date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-09-06 10:50:00,5.68,5.7,5.68,5.7,185000.0,5.177,5.1953,5.177,5.1953,185000.0
2006-09-06 11:00:00,5.7,5.7,5.69,5.69,44000.0,5.1953,5.1953,5.1862,5.1862,44000.0
2006-09-06 11:10:00,5.7,5.7,5.69,5.7,45000.0,5.1953,5.1953,5.1862,5.1953,45000.0
2006-09-06 11:20:00,5.7,5.75,5.7,5.73,272000.0,5.1953,5.2408,5.1953,5.2226,272000.0
2006-09-06 11:30:00,5.73,5.76,5.73,5.75,211000.0,5.2226,5.25,5.2226,5.2408,211000.0
2006-09-06 11:40:00,5.75,5.77,5.75,5.77,399000.0,5.2408,5.2591,5.2408,5.2591,399000.0
2006-09-06 11:50:00,5.77,5.78,5.76,5.78,110000.0,5.2591,5.2682,5.25,5.2682,110000.0
2006-09-06 12:00:00,5.78,5.78,5.77,5.77,131000.0,5.2682,5.2682,5.2591,5.2591,131000.0
2006-09-06 12:10:00,5.77,5.81,5.77,5.81,651000.0,5.2591,5.2955,5.2591,5.2955,651000.0
2006-09-06 12:20:00,5.81,5.81,5.78,5.8,235000.0,5.2955,5.2955,5.2682,5.2864,235000.0
2006-09-06 12:30:00,5.8,5.81,5.78,5.78,307000.0,5.2864,5.2955,5.2682,5.2682,307000.0
2006-09-06 12:40:00,5.78,5.79,5.77,5.79,227000.0,5.2682,5.2773,5.2591,5.2773,227000.0
2006-09-06 12:50:00,5.79,5.8,5.78,5.8,321000.0,5.2773,5.2864,5.2682,5.2864,321000.0
2006-09-06 13:00:00,5.8,5.8,5.79,5.8,101000.0,5.2864,5.2864,5.2773,5.2864,101000.0
2006-09-06 13:10:00,5.8,5.8,5.8,5.8,89000.0,5.2864,5.2864,5.2864,5.2864,89000.0
2006-09-06 13:20:00,5.8,5.8,5.79,5.8,262000.0,5.2864,5.2864,5.2773,5.2864,262000.0
2006-09-06 13:30:00,5.79,5.8,5.78,5.79,229000.0,5.2773,5.2864,5.2682,5.2773,229000.0
2006-09-06 13:40:00,5.79,5.8,5.79,5.8,394000.0,5.2773,5.2864,5.2773,5.2864,394000.0
2006-09-06 13:50:00,5.8,5.8,5.78,5.8,177000.0,5.2864,5.2864,5.2682,5.2864,177000.0
2006-09-06 14:00:00,5.79,5.8,5.78,5.79,323000.0,5.2773,5.2864,5.2682,5.2773,323000.0
2006-09-06 14:10:00,5.79,5.79,5.77,5.79,104000.0,5.2773,5.2773,5.2591,5.2773,104000.0
2006-09-06 14:20:00,5.79,5.8,5.79,5.8,220000.0,5.2773,5.2864,5.2773,5.2864,220000.0
2006-09-06 14:30:00,5.8,5.8,5.79,5.79,553000.0,5.2864,5.2864,5.2773,5.2773,553000.0
2006-09-06 14:40:00,5.79,5.81,5.79,5.81,507000.0,5.2773,5.2955,5.2773,5.2955,507000.0
2006-09-06 14:50:00,5.81,5.83,5.8,5.82,844000.0,5.2955,5.3138,5.2864,5.3046,844000.0
2006-09-06 15:00:00,5.81,5.83,5.81,5.83,217000.0,5.2955,5.3138,5.2955,5.3138,217000.0
2006-09-06 15:10:00,5.82,5.85,5.82,5.85,762000.0,5.3046,5.332,5.3046,5.332,762000.0
2006-09-06 15:20:00,5.85,5.85,5.82,5.83,824000.0,5.332,5.332,5.3046,5.3138,824000.0
2006-09-06 15:30:00,5.83,5.85,5.83,5.85,473000.0,5.3138,5.332,5.3138,5.332,473000.0
2006-09-06 15:40:00,5.85,5.87,5.82,5.87,1209000.0,5.332,5.3502,5.3046,5.3502,1209000.0
2006-09-06 15:50:00,5.87,5.89,5.86,5.88,1823000.0,5.3502,5.3684,5.3411,5.3593,1823000.0
2006-09-07 09:30:00,5.85,5.89,5.85,5.86,724000.0,5.332,5.3684,5.332,5.3411,724000.0
2006-09-07 09:40:00,5.85,5.93,5.85,5.92,471000.0,5.332,5.4049,5.332,5.3958,471000.0
2006-09-07 09:50:00,5.92,6.0,5.92,6.0,965000.0,5.3958,5.4687,5.3958,5.4687,965000.0
2006-09-07 10:00:00,5.99,6.02,5.97,5.99,1645000.0,5.4596,5.4869,5.4414,5.4596,1645000.0
2006-09-07 10:10:00,5.99,6.02,5.95,5.97,2063000.0,5.4596,5.4869,5.4231,5.4414,2063000.0
2006-09-07 10:20:00,5.97,5.99,5.96,5.97,550000.0,5.4414,5.4596,5.4322,5.4414,550000.0
2006-09-07 10:30:00,5.97,6.04,5.97,6.03,1035000.0,5.4414,5.5052,5.4414,5.496,1035000.0
2006-09-07 10:40:00,6.03,6.09,6.03,6.06,1946000.0,5.496,5.5507,5.496,5.5234,1946000.0
2006-09-07 10:50:00,6.06,6.06,6.04,6.06,1217000.0,5.5234,5.5234,5.5052,5.5234,1217000.0
2006-09-07 11:00:00,6.06,6.07,6.05,6.07,594000.0,5.5234,5.5325,5.5143,5.5325,594000.0
2006-09-07 11:10:00,6.07,6.07,6.04,6.05,764000.0,5.5325,5.5325,5.5052,5.5143,764000.0
2006-09-07 11:20:00,6.05,6.05,6.03,6.03,395000.0,5.5143,5.5143,5.496,5.496,395000.0
2006-09-07 11:30:00,6.03,6.05,6.03,6.04,883000.0,5.496,5.5143,5.496,5.5052,883000.0
2006-09-07 11:40:00,6.04,6.05,6.04,6.04,354000.0,5.5052,5.5143,5.5052,5.5052,354000.0
2006-09-07 11:50:00,6.04,6.04,6.03,6.04,222000.0,5.5052,5.5052,5.496,5.5052,222000.0
2006-09-07 12:00:00,6.03,6.06,6.03,6.05,466000.0,5.496,5.5234,5.496,5.5143,466000.0
2006-09-07 12:10:00,6.05,6.05,6.04,6.05,245000.0,5.5143,5.5143,5.5052,5.5143,245000.0
2006-09-07 12:20:00,6.06,6.06,6.05,6.05,819000.0,5.5234,5.5234,5.5143,5.5143,819000.0
2006-09-07 12:30:00,6.05,6.05,6.05,6.05,432000.0,5.5143,5.5143,5.5143,5.5143,432000.0
2006-09-07 12:40:00,6.05,6.05,6.04,6.04,433000.0,5.5143,5.5143,5.5052,5.5052,433000.0
2006-09-07 12:50:00,6.04,6.05,6.03,6.04,456000.0,5.5052,5.5143,5.496,5.5052,456000.0
2006-09-07 13:00:00,6.04,6.05,6.03,6.04,400000.0,5.5052,5.5143,5.496,5.5052,400000.0
2006-09-07 13:10:00,6.04,6.05,6.04,6.04,206000.0,5.5052,5.5143,5.5052,5.5052,206000.0
2006-09-07 13:20:00,6.04,6.04,6.04,6.04,418000.0,5.5052,5.5052,5.5052,5.5052,418000.0
2006-09-07 13:30:00,6.04,6.04,6.04,6.04,238000.0,5.5052,5.5052,5.5052,5.5052,238000.0
2006-09-07 13:40:00,6.04,6.07,6.04,6.05,642000.0,5.5052,5.5325,5.5052,5.5143,642000.0
2006-09-07 13:50:00,6.05,6.05,6.04,6.05,882000.0,5.5143,5.5143,5.5052,5.5143,882000.0
2006-09-07 14:00:00,6.05,6.05,6.04,6.04,592000.0,5.5143,5.5143,5.5052,5.5052,592000.0
2006-09-07 14:10:00,6.04,6.04,6.03,6.03,488000.0,5.5052,5.5052,5.496,5.496,488000.0
2006-09-07 14:20:00,6.03,6.04,6.03,6.03,528000.0,5.496,5.5052,5.496,5.496,528000.0
2006-09-07 14:30:00,6.03,6.04,6.0,6.0,662000.0,5.496,5.5052,5.4687,5.4687,662000.0
2006-09-07 14:40:00,6.0,6.03,5.98,6.0,1117000.0,5.4687,5.496,5.4505,5.4687,1117000.0
2006-09-07 14:50:00,6.0,6.0,5.99,6.0,281000.0,5.4687,5.4687,5.4596,5.4687,281000.0
2006-09-07 15:00:00,6.0,6.01,6.0,6.01,256000.0,5.4687,5.4778,5.4687,5.4778,256000.0
2006-09-07 15:10:00,6.02,6.03,6.02,6.02,143000.0,5.4869,5.496,5.4869,5.4869,143000.0
2006-09-07 15:20:00,6.02,6.05,6.02,6.03,303000.0,5.4869,5.5143,5.4869,5.496,303000.0
2006-09-07 15:30:00,6.03,6.04,6.01,6.01,234000.0,5.496,5.5052,5.4778,5.4778,234000.0
2006-09-07 15:40:00,6.01,6.01,6.0,6.01,403000.0,5.4778,5.4778,5.4687,5.4778,403000.0
2006-09-07 15:50:00,6.01,6.02,6.01,6.01,457000.0,5.4778,5.4869,5.4778,5.4778,457000.0
2006-09-08 09:30:00,6.1,6.13,6.05,6.05,1506000.0,5.5598,5.5872,5.5143,5.5143,1506000.0
2006-09-08 09:40:00,6.05,6.1,6.05,6.1,453000.0,5.5143,5.5598,5.5143,5.5598,453000.0
2006-09-08 09:50:00,6.1,6.1,6.09,6.1,432000.0,5.5598,5.5598,5.5507,5.5598,432000.0
2006-09-08 10:00:00,6.1,6.1,6.08,6.08,228000.0,5.5598,5.5598,5.5416,5.5416,228000.0
2006-09-08 10:10:00,6.08,6.08,6.04,6.06,588000.0,5.5416,5.5416,5.5052,5.5234,588000.0
2006-09-08 10:20:00,6.06,6.06,6.03,6.04,246000.0,5.5234,5.5234,5.496,5.5052,246000.0
2006-09-08 10:30:00,6.04,6.06,6.02,6.02,474000.0,5.5052,5.5234,5.4869,5.4869,474000.0
2006-09-08 10:40:00,6.02,6.02,6.0,6.02,1074000.0,5.4869,5.4869,5.4687,5.4869,1074000.0
2006-09-08 10:50:00,6.01,6.03,6.0,6.0,469000.0,5.4778,5.496,5.4687,5.4687,469000.0
2006-09-08 11:00:00,6.0,6.0,5.98,5.98,785000.0,5.4687,5.4687,5.4505,5.4505,785000.0
2006-09-08 11:10:00,5.98,5.99,5.98,5.98,335000.0,5.4505,5.4596,5.4505,5.4505,335000.0
2006-09-08 11:20:00,5.98,5.98,5.95,5.97,300000.0,5.4505,5.4505,5.4231,5.4414,300000.0
2006-09-08 11:30:00,5.97,5.97,5.96,5.96,362000.0,5.4414,5.4414,5.4322,5.4322,362000.0
2006-09-08 11:40:00,5.96,5.97,5.94,5.97,648000.0,5.4322,5.4414,5.414,5.4414,648000.0
2006-09-08 11:50:00,5.96,5.97,5.96,5.96,234000.0,5.4322,5.4414,5.4322,5.4322,234000.0
2006-09-08 12:00:00,5.96,5.96,5.93,5.94,480000.0,5.4322,5.4322,5.4049,5.414,480000.0
2006-09-08 12:10:00,5.94,5.95,5.94,5.94,230000.0,5.414,5.4231,5.414,5.414,230000.0
2006-09-08 12:20:00,5.94,5.96,5.94,5.96,333000.0,5.414,5.4322,5.414,5.4322,333000.0
2006-09-08 12:30:00,5.95,5.97,5.95,5.97,354000.0,5.4231,5.4414,5.4231,5.4414,354000.0
2006-09-08 12:40:00,5.96,5.97,5.95,5.96,249000.0,5.4322,5.4414,5.4231,5.4322,249000.0
2006-09-08 12:50:00,5.97,5.99,5.96,5.99,585000.0,5.4414,5.4596,5.4322,5.4596,585000.0
2006-09-08 13:00:00,5.98,5.98,5.96,5.96,221000.0,5.4505,5.4505,5.4322,5.4322,221000.0
2006-09-08 13:10:00,5.96,5.96,5.96,5.96,72000.0,5.4322,5.4322,5.4322,5.4322,72000.0
2006-09-08 13:20:00,5.96,5.97,5.96,5.97,138000.0,5.4322,5.4414,5.4322,5.4414,138000.0
2006-09-08 13:30:00,5.97,5.97,5.97,5.97,94000.0,5.4414,5.4414,5.4414,5.4414,94000.0
2006-09-08 13:40:00,5.97,5.98,5.97,5.97,118000.0,5.4414,5.4505,5.4414,5.4414,118000.0
2006-09-08 13:50:00,5.97,5.99,5.97,5.99,223000.0,5.4414,5.4596,5.4414,5.4596,223000.0
2006-09-08 14:00:00,5.99,6.02,5.99,6.0,361000.0,5.4596,5.4869,5.4596,5.4687,361000.0
2006-09-08 14:10:00,6.0,6.01,6.0,6.0,318000.0,5.4687,5.4778,5.4687,5.4687,318000.0
2006-09-08 14:20:00,6.0,6.01,6.0,6.0,290000.0,5.4687,5.4778,5.4687,5.4687,290000.0
2006-09-08 14:30:00,6.0,6.0,6.0,6.0,141000.0,5.4687,5.4687,5.4687,5.4687,141000.0
2006-09-08 14:40:00,6.0,6.0,5.99,6.0,380000.0,5.4687,5.4687,5.4596,5.4687,380000.0
2006-09-08 14:50:00,6.0,6.0,6.0,6.0,144000.0,5.4687,5.4687,5.4687,5.4687,144000.0
2006-09-08 15:00:00,6.0,6.0,5.97,5.97,306000.0,5.4687,5.4687,5.4414,5.4414,306000.0
2006-09-08 15:10:00,5.97,5.98,5.97,5.98,312000.0,5.4414,5.4505,5.4414,5.4505,312000.0
2006-09-08 15:20:00,5.98,5.99,5.98,5.98,119000.0,5.4505,5.4596,5.4505,5.4505,119000.0
2006-09-08 15:30:00,5.98,5.98,5.97,5.98,411000.0,5.4505,5.4505,5.4414,5.4505,411000.0
2006-09-08 15:40:00,5.98,5.98,5.97,5.98,179000.0,5.4505,5.4505,5.4414,5.4505,179000.0
2006-09-08 15:50:00,5.98,5.98,5.96,5.97,539000.0,5.4505,5.4505,5.4322,5.4414,539000.0
2006-09-11 09:30:00,5.98,6.04,5.96,6.04,866000.0,5.4505,5.5052,5.4322,5.5052,866000.0
2006-09-11 09:40:00,6.04,6.05,6.01,6.02,641000.0,5.5052,5.5143,5.4778,5.4869,641000.0
2006-09-11 09:50:00,6.03,6.03,6.0,6.01,418000.0,5.496,5.496,5.4687,5.4778,418000.0
2006-09-11 10:00:00,6.0,6.03,6.0,6.01,309000.0,5.4687,5.496,5.4687,5.4778,309000.0
2006-09-11 10:10:00,6.01,6.02,6.0,6.02,623000.0,5.4778,5.4869,5.4687,5.4869,623000.0
2006-09-11 10:20:00,6.02,6.05,6.02,6.03,270000.0,5.4869,5.5143,5.4869,5.496,270000.0
2006-09-11 10:30:00,6.03,6.06,6.03,6.06,389000.0,5.496,5.5234,5.496,5.5234,389000.0
2006-09-11 10:40:00,6.06,6.06,6.04,6.05,251000.0,5.5234,5.5234,5.5052,5.5143,251000.0
2006-09-11 10:50:00,6.05,6.07,6.05,6.06,158000.0,5.5143,5.5325,5.5143,5.5234,158000.0
2006-09-11 11:00:00,6.05,6.09,6.05,6.09,409000.0,5.5143,5.5507,5.5143,5.5507,409000.0
2006-09-11 11:10:00,6.09,6.11,6.08,6.1,768000.0,5.5507,5.569,5.5416,5.5598,768000.0
2006-09-11 11:20:00,6.1,6.11,6.1,6.11,300000.0,5.5598,5.569,5.5598,5.569,300000.0
2006-09-11 11:30:00,6.11,6.14,6.11,6.13,831000.0,5.569,5.5963,5.569,5.5872,831000.0
2006-09-11 11:40:00,6.13,6.16,6.13,6.15,904000.0,5.5872,5.6145,5.5872,5.6054,904000.0
2006-09-11 11:50:00,6.15,6.15,6.12,6.13,363000.0,5.6054,5.6054,5.5781,5.5872,363000.0
2006-09-11 12:00:00,6.13,6.15,6.13,6.14,270000.0,5.5872,5.6054,5.5872,5.5963,270000.0
2006-09-11 12:10:00,6.14,6.16,6.14,6.15,652000.0,5.5963,5.6145,5.5963,5.6054,652000.0
2006-09-11 12:20:00,6.15,6.16,6.14,6.16,456000.0,5.6054,5.6145,5.5963,5.6145,456000.0
2006-09-11 12:30:00,6.16,6.16,6.14,6.14,716000.0,5.6145,5.6145,5.5963,5.5963,716000.0
2006-09-11 12:40:00,6.14,6.14,6.13,6.13,259000.0,5.5963,5.5963,5.5872,5.5872,259000.0
2006-09-11 12:50:00,6.13,6.15,6.13,6.15,205000.0,5.5872,5.6054,5.5872,5.6054,205000.0
2006-09-11 13:00:00,6.15,6.15,6.14,6.15,240000.0,5.6054,5.6054,5.5963,5.6054,240000.0
2006-09-11 13:10:00,6.15,6.15,6.14,6.15,221000.0,5.6054,5.6054,5.5963,5.6054,221000.0
2006-09-11 13:20:00,6.15,6.15,6.14,6.14,352000.0,5.6054,5.6054,5.5963,5.5963,352000.0
2006-09-11 13:30:00,6.14,6.15,6.14,6.15,319000.0,5.5963,5.6054,5.5963,5.6054,319000.0
2006-09-11 13:40:00,6.15,6.16,6.15,6.15,308000.0,5.6054,5.6145,5.6054,5.6054,308000.0
2006-09-11 13:50:00,6.15,6.17,6.15,6.16,205000.0,5.6054,5.6237,5.6054,5.6145,205000.0
2006-09-11 14:00:00,6.16,6.19,6.16,6.16,779000.0,5.6145,5.6419,5.6145,5.6145,779000.0
2006-09-11 14:10:00,6.16,6.16,6.14,6.15,383000.0,5.6145,5.6145,5.5963,5.6054,383000.0
2006-09-11 14:20:00,6.15,6.15,6.14,6.15,425000.0,5.6054,5.6054,5.5963,5.6054,425000.0
2006-09-11 14:30:00,6.15,6.17,6.15,6.17,254000.0,5.6054,5.6237,5.6054,5.6237,254000.0
2006-09-11 14:40:00,6.17,6.17,6.15,6.15,175000.0,5.6237,5.6237,5.6054,5.6054,175000.0
2006-09-11 14:50:00,6.15,6.16,6.15,6.16,193000.0,5.6054,5.6145,5.6054,5.6145,193000.0
2006-09-11 15:00:00,6.16,6.17,6.15,6.15,174000.0,5.6145,5.6237,5.6054,5.6054,174000.0
2006-09-11 15:10:00,6.15,6.15,6.14,6.15,257000.0,5.6054,5.6054,5.5963,5.6054,257000.0
2006-09-11 15:20:00,6.15,6.18,6.15,6.16,402000.0,5.6054,5.6328,5.6054,5.6145,402000.0
2006-09-11 15:30:00,6.16,6.16,6.13,6.13,470000.0,5.6145,5.6145,5.5872,5.5872,470000.0
2006-09-11 15:40:00,6.13,6.19,6.13,6.18,586000.0,5.5872,5.6419,5.5872,5.6328,586000.0
2006-09-11 15:50:00,6.18,6.2,6.17,6.19,882000.0,5.6328,5.651,5.6237,5.6419,882000.0
2006-09-12 09:30:00,6.1,6.18,6.1,6.18,2575000.0,5.5598,5.6328,5.5598,5.6328,2575000.0
2006-09-12 09:40:00,6.18,6.18,6.14,6.14,1427000.0,5.6328,5.6328,5.5963,5.5963,1427000.0
2006-09-12 09:50:00,6.14,6.19,6.13,6.14,790000.0,5.5963,5.6419,5.5872,5.5963,790000.0
2006-09-12 10:00:00,6.13,6.17,6.13,6.15,635000.0,5.5872,5.6237,5.5872,5.6054,635000.0
2006-09-12 10:10:00,6.15,6.18,6.15,6.16,403000.0,5.6054,5.6328,5.6054,5.6145,403000.0
2006-09-12 10:20:00,6.16,6.17,6.15,6.17,264000.0,5.6145,5.6237,5.6054,5.6237,264000.0
2006-09-12 10:30:00,6.17,6.21,6.16,6.2,994000.0,5.6237,5.6601,5.6145,5.651,994000.0
2006-09-12 10:40:00,6.2,6.21,6.18,6.18,348000.0,5.651,5.6601,5.6328,5.6328,348000.0
2006-09-12 10:50:00,6.18,6.19,6.17,6.18,299000.0,5.6328,5.6419,5.6237,5.6328,299000.0
2006-09-12 11:00:00,6.18,6.19,6.18,6.19,226000.0,5.6328,5.6419,5.6328,5.6419,226000.0
2006-09-12 11:10:00,6.19,6.2,6.19,6.19,354000.0,5.6419,5.651,5.6419,5.6419,354000.0
2006-09-12 11:20:00,6.19,6.19,6.15,6.16,522000.0,5.6419,5.6419,5.6054,5.6145,522000.0
2006-09-12 11:30:00,6.15,6.16,6.15,6.16,461000.0,5.6054,5.6145,5.6054,5.6145,461000.0
2006-09-12 11:40:00,6.16,6.17,6.15,6.15,206000.0,5.6145,5.6237,5.6054,5.6054,206000.0
2006-09-12 11:50:00,6.15,6.16,6.15,6.15,129000.0,5.6054,5.6145,5.6054,5.6054,129000.0
2006-09-12 12:00:00,6.15,6.16,6.15,6.15,113000.0,5.6054,5.6145,5.6054,5.6054,113000.0
2006-09-12 12:10:00,6.15,6.15,6.15,6.15,75000.0,5.6054,5.6054,5.6054,5.6054,75000.0
2006-09-12 12:20:00,6.15,6.15,6.13,6.15,273000.0,5.6054,5.6054,5.5872,5.6054,273000.0
2006-09-12 12:30:00,6.15,6.15,6.13,6.13,183000.0,5.6054,5.6054,5.5872,5.5872,183000.0
2006-09-12 12:40:00,6.14,6.15,6.14,6.14,95000.0,5.5963,5.6054,5.5963,5.5963,95000.0
2006-09-12 12:50:00,6.14,6.15,6.14,6.15,171000.0,5.5963,5.6054,5.5963,5.6054,171000.0
2006-09-12 13:00:00,6.15,6.15,6.14,6.14,74000.0,5.6054,5.6054,5.5963,5.5963,74000.0
2006-09-12 13:10:00,6.14,6.14,6.13,6.13,92000.0,5.5963,5.5963,5.5872,5.5872,92000.0
2006-09-12 13:20:00,6.13,6.14,6.12,6.14,156000.0,5.5872,5.5963,5.5781,5.5963,156000.0
2006-09-12 13:30:00,6.14,6.15,6.14,6.15,126000.0,5.5963,5.6054,5.5963,5.6054,126000.0
2006-09-12 13:40:00,6.15,6.17,6.05,6.16,234000.0,5.6054,5.6237,5.5143,5.6145,234000.0
2006-09-12 13:50:00,6.16,6.16,6.15,6.15,215000.0,5.6145,5.6145,5.6054,5.6054,215000.0
2006-09-12 14:00:00,6.15,6.16,6.15,6.15,102000.0,5.6054,5.6145,5.6054,5.6054,102000.0
2006-09-12 14:10:00,6.15,6.17,6.15,6.16,638000.0,5.6054,5.6237,5.6054,5.6145,638000.0
2006-09-12 14:20:00,6.16,6.17,6.16,6.16,173000.0,5.6145,5.6237,5.6145,5.6145,173000.0
2006-09-12 14:30:00,6.16,6.17,6.16,6.16,325000.0,5.6145,5.6237,5.6145,5.6145,325000.0
2006-09-12 14:40:00,6.16,6.17,6.15,6.17,250000.0,5.6145,5.6237,5.6054,5.6237,250000.0
2006-09-12 14:50:00,6.17,6.17,6.16,6.16,200000.0,5.6237,5.6237,5.6145,5.6145,200000.0
2006-09-12 15:00:00,6.16,6.17,6.16,6.17,88000.0,5.6145,5.6237,5.6145,5.6237,88000.0
2006-09-12 15:10:00,6.17,6.19,6.16,6.18,537000.0,5.6237,5.6419,5.6145,5.6328,537000.0
2006-09-12 15:20:00,6.18,6.19,6.18,6.18,362000.0,5.6328,5.6419,5.6328,5.6328,362000.0
2006-09-12 15:30:00,6.18,6.18,6.17,6.17,429000.0,5.6328,5.6328,5.6237,5.6237,429000.0
2006-09-12 15:40:00,6.17,6.18,6.16,6.18,428000.0,5.6237,5.6328,5.6145,5.6328,428000.0
2006-09-12 15:50:00,6.18,6.22,6.18,6.21,1642000.0,5.6328,5.6692,5.6328,5.6601,1642000.0
2006-09-13 09:30:00,6.2,6.2,6.15,6.2,512000.0,5.651,5.651,5.6054,5.651,512000.0
2006-09-13 09:40:00,6.2,6.23,6.19,6.21,479000.0,5.651,5.6783,5.6419,5.6601,479000.0
2006-09-13 09:50:00,6.21,6.21,6.19,6.19,311000.0,5.6601,5.6601,5.6419,5.6419,311000.0
2006-09-13 10:00:00,6.19,6.2,6.17,6.17,460000.0,5.6419,5.651,5.6237,5.6237,460000.0
2006-09-13 10:10:00,6.17,6.19,6.12,6.14,1477000.0,5.6237,5.6419,5.5781,5.5963,1477000.0
2006-09-13 10:20:00,6.14,6.15,6.1,6.13,1322000.0,5.5963,5.6054,5.5598,5.5872,1322000.0
2006-09-13 10:30:00,6.13,6.13,6.11,6.13,401000.0,5.5872,5.5872,5.569,5.5872,401000.0
2006-09-13 10:40:00,6.13,6.16,6.13,6.16,402000.0,5.5872,5.6145,5.5872,5.6145,402000.0
2006-09-13 10:50:00,6.16,6.18,6.16,6.17,189000.0,5.6145,5.6328,5.6145,5.6237,189000.0
2006-09-13 11:00:00,6.16,6.18,6.16,6.18,150000.0,5.6145,5.6328,5.6145,5.6328,150000.0
2006-09-13 11:10:00,6.17,6.18,6.16,6.17,127000.0,5.6237,5.6328,5.6145,5.6237,127000.0
2006-09-13 11:20:00,6.17,6.18,6.16,6.18,297000.0,5.6237,5.6328,5.6145,5.6328,297000.0
2006-09-13 11:30:00,6.18,6.18,6.16,6.16,114000.0,5.6328,5.6328,5.6145,5.6145,114000.0
2006-09-13 11:40:00,6.16,6.16,6.14,6.15,149000.0,5.6145,5.6145,5.5963,5.6054,149000.0
2006-09-13 11:50:00,6.14,6.15,6.12,6.12,235000.0,5.5963,5.6054,5.5781,5.5781,235000.0
2006-09-13 12:00:00,6.12,6.12,6.12,6.12,182000.0,5.5781,5.5781,5.5781,5.5781,182000.0
2006-09-13 12:10:00,6.12,6.14,6.12,6.14,226000.0,5.5781,5.5963,5.5781,5.5963,226000.0
2006-09-13 12:20:00,6.14,6.14,6.12,6.12,326000.0,5.5963,5.5963,5.5781,5.5781,326000.0
2006-09-13 12:30:00,6.12,6.12,6.1,6.1,557000.0,5.5781,5.5781,5.5598,5.5598,557000.0
2006-09-13 12:40:00,6.1,6.12,6.1,6.11,150000.0,5.5598,5.5781,5.5598,5.569,150000.0
2006-09-13 12:50:00,6.11,6.11,6.09,6.11,220000.0,5.569,5.569,5.5507,5.569,220000.0
2006-09-13 13:00:00,6.11,6.12,6.11,6.11,51000.0,5.569,5.5781,5.569,5.569,51000.0
2006-09-13 13:10:00,6.11,6.13,6.11,6.12,126000.0,5.569,5.5872,5.569,5.5781,126000.0
2006-09-13 13:20:00,6.12,6.12,6.11,6.11,78000.0,5.5781,5.5781,5.569,5.569,78000.0
2006-09-13 13:30:00,6.12,6.13,6.12,6.13,51000.0,5.5781,5.5872,5.5781,5.5872,51000.0
2006-09-13 13:40:00,6.13,6.13,6.12,6.13,68000.0,5.5872,5.5872,5.5781,5.5872,68000.0
2006-09-13 13:50:00,6.13,6.14,6.13,6.14,86000.0,5.5872,5.5963,5.5872,5.5963,86000.0
2006-09-13 14:00:00,6.14,6.14,6.13,6.13,79000.0,5.5963,5.5963,5.5872,5.5872,79000.0
2006-09-13 14:10:00,6.13,6.13,6.12,6.13,55000.0,5.5872,5.5872,5.5781,5.5872,55000.0
2006-09-13 14:20:00,6.13,6.13,6.1,6.1,289000.0,5.5872,5.5872,5.5598,5.5598,289000.0
2006-09-13 14:30:00,6.1,6.11,6.1,6.11,293000.0,5.5598,5.569,5.5598,5.569,293000.0
2006-09-13 14:40:00,6.11,6.12,6.1,6.11,326000.0,5.569,5.5781,5.5598,5.569,326000.0
2006-09-13 14:50:00,6.11,6.12,6.11,6.12,160000.0,5.569,5.5781,5.569,5.5781,160000.0
2006-09-13 15:00:00,6.11,6.12,6.11,6.11,137000.0,5.569,5.5781,5.569,5.569,137000.0
2006-09-13 15:10:00,6.11,6.13,6.11,6.13,140000.0,5.569,5.5872,5.569,5.5872,140000.0
2006-09-13 15:20:00,6.13,6.13,6.13,6.13,36000.0,5.5872,5.5872,5.5872,5.5872,36000.0
2006-09-13 15:30:00,6.13,6.13,6.13,6.13,134000.0,5.5872,5.5872,5.5872,5.5872,134000.0
2006-09-13 15:40:00,6.13,6.14,6.13,6.14,176000.0,5.5872,5.5963,5.5872,5.5963,176000.0
2006-09-13 15:50:00,6.14,6.14,6.12,6.13,671000.0,5.5963,5.5963,5.5781,5.5872,671000.0
2006-09-14 09:30:00,6.09,6.13,6.07,6.12,468000.0,5.5507,5.5872,5.5325,5.5781,468000.0
2006-09-14 09:40:00,6.12,6.13,6.1,6.12,256000.0,5.5781,5.5872,5.5598,5.5781,256000.0
2006-09-14 09:50:00,6.12,6.13,6.1,6.13,165000.0,5.5781,5.5872,5.5598,5.5872,165000.0
2006-09-14 10:00:00,6.12,6.14,6.12,6.13,224000.0,5.5781,5.5963,5.5781,5.5872,224000.0
2006-09-14 10:10:00,6.13,6.14,6.11,6.14,205000.0,5.5872,5.5963,5.569,5.5963,205000.0
2006-09-14 10:20:00,6.14,6.16,6.14,6.16,216000.0,5.5963,5.6145,5.5963,5.6145,216000.0
2006-09-14 10:30:00,6.16,6.18,6.13,6.13,304000.0,5.6145,5.6328,5.5872,5.5872,304000.0
2006-09-14 10:40:00,6.13,6.16,6.13,6.13,259000.0,5.5872,5.6145,5.5872,5.5872,259000.0
2006-09-14 10:50:00,6.13,6.14,6.12,6.14,117000.0,5.5872,5.5963,5.5781,5.5963,117000.0
2006-09-14 11:00:00,6.14,6.16,6.13,6.16,153000.0,5.5963,5.6145,5.5872,5.6145,153000.0
2006-09-14 11:10:00,6.15,6.18,6.15,6.18,242000.0,5.6054,5.6328,5.6054,5.6328,242000.0
2006-09-14 11:20:00,6.18,6.18,6.16,6.16,406000.0,5.6328,5.6328,5.6145,5.6145,406000.0
2006-09-14 11:30:00,6.16,6.17,6.15,6.17,245000.0,5.6145,5.6237,5.6054,5.6237,245000.0
2006-09-14 11:40:00,6.16,6.17,6.16,6.17,96000.0,5.6145,5.6237,5.6145,5.6237,96000.0
2006-09-14 11:50:00,6.17,6.19,6.17,6.18,235000.0,5.6237,5.6419,5.6237,5.6328,235000.0
2006-09-14 12:00:00,6.18,6.18,6.18,6.18,168000.0,5.6328,5.6328,5.6328,5.6328,168000.0
2006-09-14 12:10:00,6.18,6.2,6.18,6.2,246000.0,5.6328,5.651,5.6328,5.651,246000.0
2006-09-14 12:20:00,6.2,6.21,6.19,6.2,251000.0,5.651,5.6601,5.6419,5.651,251000.0
2006-09-14 12:30:00,6.2,6.21,6.2,6.21,333000.0,5.651,5.6601,5.651,5.6601,333000.0
2006-09-14 12:40:00,6.21,6.23,6.21,6.22,533000.0,5.6601,5.6783,5.6601,5.6692,533000.0
2006-09-14 12:50:00,6.21,6.22,6.21,6.22,137000.0,5.6601,5.6692,5.6601,5.6692,137000.0
2006-09-14 13:00:00,6.22,6.24,6.21,6.24,262000.0,5.6692,5.6875,5.6601,5.6875,262000.0
2006-09-14 13:10:00,6.24,6.29,6.24,6.27,875000.0,5.6875,5.733,5.6875,5.7148,875000.0
2006-09-14 13:20:00,6.26,6.27,6.25,6.26,649000.0,5.7057,5.7148,5.6966,5.7057,649000.0
2006-09-14 13:30:00,6.27,6.28,6.26,6.27,415000.0,5.7148,5.7239,5.7057,5.7148,415000.0
2006-09-14 13:40:00,6.27,6.29,6.27,6.29,280000.0,5.7148,5.733,5.7148,5.733,280000.0
2006-09-14 13:50:00,6.29,6.32,6.29,6.31,575000.0,5.733,5.7604,5.733,5.7513,575000.0
2006-09-14 14:00:00,6.31,6.31,6.27,6.28,537000.0,5.7513,5.7513,5.7148,5.7239,537000.0
2006-09-14 14:10:00,6.28,6.33,6.28,6.31,336000.0,5.7239,5.7695,5.7239,5.7513,336000.0
2006-09-14 14:20:00,6.31,6.31,6.29,6.29,291000.0,5.7513,5.7513,5.733,5.733,291000.0
2006-09-14 14:30:00,6.29,6.32,6.29,6.32,297000.0,5.733,5.7604,5.733,5.7604,297000.0
2006-09-14 14:40:00,6.32,6.32,6.3,6.3,158000.0,5.7604,5.7604,5.7421,5.7421,158000.0
2006-09-14 14:50:00,6.3,6.32,6.29,6.31,204000.0,5.7421,5.7604,5.733,5.7513,204000.0
2006-09-14 15:00:00,6.31,6.32,6.3,6.3,117000.0,5.7513,5.7604,5.7421,5.7421,117000.0
2006-09-14 15:10:00,6.3,6.3,6.28,6.28,357000.0,5.7421,5.7421,5.7239,5.7239,357000.0
2006-09-14 15:20:00,6.28,6.3,6.28,6.3,333000.0,5.7239,5.7421,5.7239,5.7421,333000.0
2006-09-14 15:30:00,6.3,6.3,6.26,6.28,604000.0,5.7421,5.7421,5.7057,5.7239,604000.0
2006-09-14 15:40:00,6.28,6.28,6.24,6.27,611000.0,5.7239,5.7239,5.6875,5.7148,611000.0
2006-09-14 15:50:00,6.27,6.29,6.26,6.28,468000.0,5.7148,5.733,5.7057,5.7239,468000.0
2006-09-15 09:30:00,6.28,6.34,6.28,6.3,522000.0,5.7239,5.7786,5.7239,5.7421,522000.0
2006-09-15 09:40:00,6.3,6.31,6.28,6.3,217000.0,5.7421,5.7513,5.7239,5.7421,217000.0
2006-09-15 09:50:00,6.29,6.34,6.29,6.33,504000.0,5.733,5.7786,5.733,5.7695,504000.0
2006-09-15 10:00:00,6.32,6.37,6.32,6.35,783000.0,5.7604,5.8059,5.7604,5.7877,783000.0
2006-09-15 10:10:00,6.36,6.43,6.36,6.42,1024000.0,5.7968,5.8606,5.7968,5.8515,1024000.0
2006-09-15 10:20:00,6.41,6.47,6.41,6.43,833000.0,5.8424,5.8971,5.8424,5.8606,833000.0
2006-09-15 10:30:00,6.43,6.49,6.43,6.48,958000.0,5.8606,5.9153,5.8606,5.9062,958000.0
2006-09-15 10:40:00,6.48,6.48,6.39,6.39,559000.0,5.9062,5.9062,5.8242,5.8242,559000.0
2006-09-15 10:50:00,6.39,6.4,6.35,6.4,527000.0,5.8242,5.8333,5.7877,5.8333,527000.0
2006-09-15 11:00:00,6.4,6.42,6.39,6.42,295000.0,5.8333,5.8515,5.8242,5.8515,295000.0
2006-09-15 11:10:00,6.41,6.41,6.36,6.37,319000.0,5.8424,5.8424,5.7968,5.8059,319000.0
2006-09-15 11:20:00,6.37,6.42,6.37,6.4,351000.0,5.8059,5.8515,5.8059,5.8333,351000.0
2006-09-15 11:30:00,6.4,6.45,6.4,6.45,418000.0,5.8333,5.8789,5.8333,5.8789,418000.0
2006-09-15 11:40:00,6.45,6.45,6.43,6.44,111000.0,5.8789,5.8789,5.8606,5.8697,111000.0
2006-09-15 11:50:00,6.44,6.45,6.43,6.45,247000.0,5.8697,5.8789,5.8606,5.8789,247000.0
2006-09-15 12:00:00,6.45,6.48,6.45,6.47,290000.0,5.8789,5.9062,5.8789,5.8971,290000.0
2006-09-15 12:10:00,6.48,6.48,6.43,6.46,382000.0,5.9062,5.9062,5.8606,5.888,382000.0
2006-09-15 12:20:00,6.46,6.46,6.45,6.46,132000.0,5.888,5.888,5.8789,5.888,132000.0
2006-09-15 12:30:00,6.46,6.46,6.45,6.45,122000.0,5.888,5.888,5.8789,5.8789,122000.0
2006-09-15 12:40:00,6.46,6.46,6.45,6.45,314000.0,5.888,5.888,5.8789,5.8789,314000.0
2006-09-15 12:50:00,6.45,6.45,6.44,6.44,95000.0,5.8789,5.8789,5.8697,5.8697,95000.0
2006-09-15 13:00:00,6.44,6.45,6.44,6.45,311000.0,5.8697,5.8789,5.8697,5.8789,311000.0
2006-09-15 13:10:00,6.45,6.46,6.45,6.46,189000.0,5.8789,5.888,5.8789,5.888,189000.0
2006-09-15 13:20:00,6.46,6.48,6.46,6.48,409000.0,5.888,5.9062,5.888,5.9062,409000.0
2006-09-15 13:30:00,6.48,6.5,6.47,6.5,538000.0,5.9062,5.9244,5.8971,5.9244,538000.0
2006-09-15 13:40:00,6.5,6.52,6.49,6.52,597000.0,5.9244,5.9427,5.9153,5.9427,597000.0
2006-09-15 13:50:00,6.52,6.52,6.49,6.49,351000.0,5.9427,5.9427,5.9153,5.9153,351000.0
2006-09-15 14:00:00,6.5,6.51,6.46,6.46,493000.0,5.9244,5.9335,5.888,5.888,493000.0
2006-09-15 14:10:00,6.46,6.48,6.46,6.48,177000.0,5.888,5.9062,5.888,5.9062,177000.0
2006-09-15 14:20:00,6.48,6.5,6.45,6.45,435000.0,5.9062,5.9244,5.8789,5.8789,435000.0
2006-09-15 14:30:00,6.44,6.46,6.43,6.45,527000.0,5.8697,5.888,5.8606,5.8789,527000.0
2006-09-15 14:40:00,6.45,6.46,6.43,6.45,492000.0,5.8789,5.888,5.8606,5.8789,492000.0
2006-09-15 14:50:00,6.46,6.47,6.44,6.45,214000.0,5.888,5.8971,5.8697,5.8789,214000.0
2006-09-15 15:00:00,6.45,6.49,6.45,6.49,935000.0,5.8789,5.9153,5.8789,5.9153,935000.0
2006-09-15 15:10:00,6.48,6.5,6.48,6.5,485000.0,5.9062,5.9244,5.9062,5.9244,485000.0
2006-09-15 15:20:00,6.5,6.5,6.48,6.49,214000.0,5.9244,5.9244,5.9062,5.9153,214000.0
2006-09-15 15:30:00,6.49,6.5,6.49,6.49,347000.0,5.9153,5.9244,5.9153,5.9153,347000.0
2006-09-15 15:40:00,6.49,6.51,6.49,6.5,969000.0,5.9153,5.9335,5.9153,5.9244,969000.0
2006-09-15 15:50:00,6.5,6.51,6.49,6.5,1073000.0,5.9244,5.9335,5.9153,5.9244,1073000.0
2006-09-18 09:30:00,6.57,6.57,6.52,6.54,1263000.0,5.9882,5.9882,5.9427,5.9609,1263000.0
2006-09-18 09:40:00,6.54,6.61,6.51,6.6,1157000.0,5.9609,6.0247,5.9335,6.0156,1157000.0
2006-09-18 09:50:00,6.6,6.65,6.59,6.61,926000.0,6.0156,6.0611,6.0065,6.0247,926000.0
2006-09-18 10:00:00,6.61,6.65,6.6,6.65,859000.0,6.0247,6.0611,6.0156,6.0611,859000.0
2006-09-18 10:10:00,6.65,6.68,6.64,6.66,877000.0,6.0611,6.0885,6.052,6.0703,877000.0
2006-09-18 10:20:00,6.66,6.71,6.66,6.68,1037000.0,6.0703,6.1158,6.0703,6.0885,1037000.0
2006-09-18 10:30:00,6.68,6.76,6.68,6.73,1085000.0,6.0885,6.1614,6.0885,6.1341,1085000.0
2006-09-18 10:40:00,6.73,6.73,6.69,6.7,665000.0,6.1341,6.1341,6.0976,6.1067,665000.0
2006-09-18 10:50:00,6.69,6.72,6.69,6.7,447000.0,6.0976,6.1249,6.0976,6.1067,447000.0
2006-09-18 11:00:00,6.7,6.72,6.66,6.67,669000.0,6.1067,6.1249,6.0703,6.0794,669000.0
2006-09-18 11:10:00,6.67,6.67,6.63,6.65,513000.0,6.0794,6.0794,6.0429,6.0611,513000.0
2006-09-18 11:20:00,6.65,6.68,6.64,6.65,733000.0,6.0611,6.0885,6.052,6.0611,733000.0
2006-09-18 11:30:00,6.65,6.67,6.64,6.65,369000.0,6.0611,6.0794,6.052,6.0611,369000.0
2006-09-18 11:40:00,6.65,6.66,6.63,6.63,436000.0,6.0611,6.0703,6.0429,6.0429,436000.0
2006-09-18 11:50:00,6.63,6.64,6.62,6.62,351000.0,6.0429,6.052,6.0338,6.0338,351000.0
2006-09-18 12:00:00,6.62,6.63,6.6,6.6,648000.0,6.0338,6.0429,6.0156,6.0156,648000.0
2006-09-18 12:10:00,6.6,6.64,6.59,6.64,314000.0,6.0156,6.052,6.0065,6.052,314000.0
2006-09-18 12:20:00,6.64,6.64,6.6,6.6,318000.0,6.052,6.052,6.0156,6.0156,318000.0
2006-09-18 12:30:00,6.6,6.61,6.6,6.6,226000.0,6.0156,6.0247,6.0156,6.0156,226000.0
2006-09-18 12:40:00,6.6,6.61,6.6,6.6,166000.0,6.0156,6.0247,6.0156,6.0156,166000.0
2006-09-18 12:50:00,6.6,6.61,6.6,6.61,180000.0,6.0156,6.0247,6.0156,6.0247,180000.0
2006-09-18 13:00:00,6.61,6.66,6.6,6.66,299000.0,6.0247,6.0703,6.0156,6.0703,299000.0
2006-09-18 13:10:00,6.65,6.68,6.64,6.67,325000.0,6.0611,6.0885,6.052,6.0794,325000.0
2006-09-18 13:20:00,6.66,6.67,6.65,6.65,296000.0,6.0703,6.0794,6.0611,6.0611,296000.0
2006-09-18 13:30:00,6.65,6.66,6.6,6.62,353000.0,6.0611,6.0703,6.0156,6.0338,353000.0
2006-09-18 13:40:00,6.62,6.62,6.58,6.58,477000.0,6.0338,6.0338,5.9973,5.9973,477000.0
2006-09-18 13:50:00,6.58,6.58,6.53,6.55,635000.0,5.9973,5.9973,5.9518,5.97,635000.0
2006-09-18 14:00:00,6.55,6.55,6.53,6.53,404000.0,5.97,5.97,5.9518,5.9518,404000.0
2006-09-18 14:10:00,6.53,6.55,6.53,6.53,800000.0,5.9518,5.97,5.9518,5.9518,800000.0
2006-09-18 14:20:00,6.54,6.54,6.51,6.51,318000.0,5.9609,5.9609,5.9335,5.9335,318000.0
2006-09-18 14:30:00,6.51,6.51,6.47,6.48,684000.0,5.9335,5.9335,5.8971,5.9062,684000.0
2006-09-18 14:40:00,6.48,6.48,6.44,6.46,839000.0,5.9062,5.9062,5.8697,5.888,839000.0
2006-09-18 14:50:00,6.46,6.5,6.46,6.48,480000.0,5.888,5.9244,5.888,5.9062,480000.0
2006-09-18 15:00:00,6.48,6.48,6.44,6.46,567000.0,5.9062,5.9062,5.8697,5.888,567000.0
2006-09-18 15:10:00,6.46,6.46,6.43,6.44,532000.0,5.888,5.888,5.8606,5.8697,532000.0
2006-09-18 15:20:00,6.44,6.49,6.43,6.48,433000.0,5.8697,5.9153,5.8606,5.9062,433000.0
2006-09-18 15:30:00,6.48,6.51,6.48,6.5,569000.0,5.9062,5.9335,5.9062,5.9244,569000.0
2006-09-18 15:40:00,6.5,6.53,6.5,6.5,569000.0,5.9244,5.9518,5.9244,5.9244,569000.0
2006-09-18 15:50:00,6.5,6.51,6.49,6.51,1211000.0,5.9244,5.9335,5.9153,5.9335,1211000.0
2006-09-19 09:30:00,6.5,6.56,6.46,6.53,666000.0,5.9244,5.9791,5.888,5.9518,666000.0
2006-09-19 09:40:00,6.53,6.54,6.5,6.53,430000.0,5.9518,5.9609,5.9244,5.9518,430000.0
2006-09-19 09:50:00,6.53,6.62,6.52,6.6,1219000.0,5.9518,6.0338,5.9427,6.0156,1219000.0
2006-09-19 10:00:00,6.59,6.59,6.56,6.56,500000.0,6.0065,6.0065,5.9791,5.9791,500000.0
2006-09-19 10:10:00,6.56,6.58,6.55,6.56,455000.0,5.9791,5.9973,5.97,5.9791,455000.0
2006-09-19 10:20:00,6.56,6.59,6.54,6.59,376000.0,5.9791,6.0065,5.9609,6.0065,376000.0
2006-09-19 10:30:00,6.59,6.6,6.55,6.55,245000.0,6.0065,6.0156,5.97,5.97,245000.0
2006-09-19 10:40:00,6.55,6.55,6.51,6.51,261000.0,5.97,5.97,5.9335,5.9335,261000.0
2006-09-19 10:50:00,6.51,6.52,6.51,6.52,357000.0,5.9335,5.9427,5.9335,5.9427,357000.0
2006-09-19 11:00:00,6.52,6.57,6.52,6.57,432000.0,5.9427,5.9882,5.9427,5.9882,432000.0
2006-09-19 11:10:00,6.56,6.58,6.55,6.58,286000.0,5.9791,5.9973,5.97,5.9973,286000.0
2006-09-19 11:20:00,6.58,6.59,6.58,6.58,137000.0,5.9973,6.0065,5.9973,5.9973,137000.0
2006-09-19 11:30:00,6.58,6.61,6.57,6.6,880000.0,5.9973,6.0247,5.9882,6.0156,880000.0
2006-09-19 11:40:00,6.6,6.61,6.57,6.58,806000.0,6.0156,6.0247,5.9882,5.9973,806000.0
2006-09-19 11:50:00,6.58,6.58,6.55,6.55,367000.0,5.9973,5.9973,5.97,5.97,367000.0
2006-09-19 12:00:00,6.55,6.56,6.53,6.54,560000.0,5.97,5.9791,5.9518,5.9609,560000.0
2006-09-19 12:10:00,6.53,6.54,6.52,6.53,371000.0,5.9518,5.9609,5.9427,5.9518,371000.0
2006-09-19 12:20:00,6.53,6.53,6.51,6.52,327000.0,5.9518,5.9518,5.9335,5.9427,327000.0
2006-09-19 12:30:00,6.51,6.52,6.5,6.52,434000.0,5.9335,5.9427,5.9244,5.9427,434000.0
2006-09-19 12:40:00,6.52,6.53,6.49,6.51,819000.0,5.9427,5.9518,5.9153,5.9335,819000.0
2006-09-19 12:50:00,6.51,6.51,6.47,6.48,864000.0,5.9335,5.9335,5.8971,5.9062,864000.0
2006-09-19 13:00:00,6.48,6.48,6.46,6.46,184000.0,5.9062,5.9062,5.888,5.888,184000.0
2006-09-19 13:10:00,6.46,6.46,6.43,6.44,437000.0,5.888,5.888,5.8606,5.8697,437000.0
2006-09-19 13:20:00,6.43,6.47,6.43,6.47,181000.0,5.8606,5.8971,5.8606,5.8971,181000.0
2006-09-19 13:30:00,6.47,6.47,6.45,6.46,94000.0,5.8971,5.8971,5.8789,5.888,94000.0
2006-09-19 13:40:00,6.46,6.48,6.46,6.47,437000.0,5.888,5.9062,5.888,5.8971,437000.0
2006-09-19 13:50:00,6.47,6.47,6.43,6.46,263000.0,5.8971,5.8971,5.8606,5.888,263000.0
2006-09-19 14:00:00,6.45,6.46,6.45,6.46,94000.0,5.8789,5.888,5.8789,5.888,94000.0
2006-09-19 14:10:00,6.46,6.48,6.46,6.47,157000.0,5.888,5.9062,5.888,5.8971,157000.0
2006-09-19 14:20:00,6.47,6.48,6.47,6.48,98000.0,5.8971,5.9062,5.8971,5.9062,98000.0
2006-09-19 14:30:00,6.48,6.48,6.47,6.47,115000.0,5.9062,5.9062,5.8971,5.8971,115000.0
2006-09-19 14:40:00,6.47,6.48,6.46,6.47,86000.0,5.8971,5.9062,5.888,5.8971,86000.0
2006-09-19 14:50:00,6.47,6.48,6.47,6.48,198000.0,5.8971,5.9062,5.8971,5.9062,198000.0
2006-09-19 15:00:00,6.48,6.5,6.48,6.5,249000.0,5.9062,5.9244,5.9062,5.9244,249000.0
2006-09-19 15:10:00,6.5,6.53,6.5,6.52,760000.0,5.9244,5.9518,5.9244,5.9427,760000.0
2006-09-19 15:20:00,6.52,6.52,6.49,6.5,440000.0,5.9427,5.9427,5.9153,5.9244,440000.0
2006-09-19 15:30:00,6.5,6.52,6.49,6.49,405000.0,5.9244,5.9427,5.9153,5.9153,405000.0
2006-09-19 15:40:00,6.5,6.5,6.49,6.5,848000.0,5.9244,5.9244,5.9153,5.9244,848000.0
2006-09-19 15:50:00,6.49,6.5,6.48,6.48,1056000.0,5.9153,5.9244,5.9062,5.9062,1056000.0
2006-09-20 09:30:00,6.51,6.53,6.51,6.51,502000.0,5.9335,5.9518,5.9335,5.9335,502000.0
2006-09-20 09:40:00,6.52,6.52,6.45,6.5,520000.0,5.9427,5.9427,5.8789,5.9244,520000.0
2006-09-20 09:50:00,6.5,6.51,6.49,6.51,166000.0,5.9244,5.9335,5.9153,5.9335,166000.0
2006-09-20 10:00:00,6.51,6.52,6.5,6.51,148000.0,5.9335,5.9427,5.9244,5.9335,148000.0
2006-09-20 10:10:00,6.5,6.5,6.49,6.5,150000.0,5.9244,5.9244,5.9153,5.9244,150000.0
2006-09-20 10:20:00,6.5,6.51,6.5,6.51,127000.0,5.9244,5.9335,5.9244,5.9335,127000.0
2006-09-20 10:30:00,6.51,6.51,6.5,6.51,131000.0,5.9335,5.9335,5.9244,5.9335,131000.0
2006-09-20 10:40:00,6.51,6.53,6.51,6.53,346000.0,5.9335,5.9518,5.9335,5.9518,346000.0
2006-09-20 10:50:00,6.52,6.52,6.49,6.49,280000.0,5.9427,5.9427,5.9153,5.9153,280000.0
2006-09-20 11:00:00,6.49,6.5,6.49,6.5,91000.0,5.9153,5.9244,5.9153,5.9244,91000.0
2006-09-20 11:10:00,6.5,6.5,6.49,6.5,87000.0,5.9244,5.9244,5.9153,5.9244,87000.0
2006-09-20 11:20:00,6.5,6.5,6.5,6.5,186000.0,5.9244,5.9244,5.9244,5.9244,186000.0
2006-09-20 11:30:00,6.5,6.52,6.5,6.51,630000.0,5.9244,5.9427,5.9244,5.9335,630000.0
2006-09-20 11:40:00,6.51,6.53,6.5,6.52,282000.0,5.9335,5.9518,5.9244,5.9427,282000.0
2006-09-20 11:50:00,6.52,6.53,6.52,6.53,505000.0,5.9427,5.9518,5.9427,5.9518,505000.0
2006-09-20 12:00:00,6.53,6.53,6.52,6.53,233000.0,5.9518,5.9518,5.9427,5.9518,233000.0
2006-09-20 12:10:00,6.53,6.56,6.53,6.54,239000.0,5.9518,5.9791,5.9518,5.9609,239000.0
2006-09-20 12:20:00,6.53,6.55,6.53,6.54,155000.0,5.9518,5.97,5.9518,5.9609,155000.0
2006-09-20 12:30:00,6.54,6.58,6.53,6.57,336000.0,5.9609,5.9973,5.9518,5.9882,336000.0
2006-09-20 12:40:00,6.57,6.58,6.57,6.58,274000.0,5.9882,5.9973,5.9882,5.9973,274000.0
2006-09-20 12:50:00,6.58,6.58,6.57,6.58,176000.0,5.9973,5.9973,5.9882,5.9973,176000.0
2006-09-20 13:00:00,6.58,6.58,6.58,6.58,300000.0,5.9973,5.9973,5.9973,5.9973,300000.0
2006-09-20 13:10:00,6.58,6.58,6.58,6.58,266000.0,5.9973,5.9973,5.9973,5.9973,266000.0
2006-09-20 13:20:00,6.58,6.58,6.58,6.58,164000.0,5.9973,5.9973,5.9973,5.9973,164000.0
2006-09-20 13:30:00,6.58,6.58,6.57,6.57,405000.0,5.9973,5.9973,5.9882,5.9882,405000.0
2006-09-20 13:40:00,6.57,6.59,6.57,6.59,368000.0,5.9882,6.0065,5.9882,6.0065,368000.0
2006-09-20 13:50:00,6.59,6.6,6.59,6.6,490000.0,6.0065,6.0156,6.0065,6.0156,490000.0
2006-09-20 14:00:00,6.6,6.61,6.58,6.59,540000.0,6.0156,6.0247,5.9973,6.0065,540000.0
2006-09-20 14:10:00,6.59,6.61,6.57,6.58,451000.0,6.0065,6.0247,5.9882,5.9973,451000.0
2006-09-20 14:20:00,6.57,6.6,6.55,6.59,403000.0,5.9882,6.0156,5.97,6.0065,403000.0
2006-09-20 14:30:00,6.59,6.61,6.58,6.61,413000.0,6.0065,6.0247,5.9973,6.0247,413000.0
2006-09-20 14:40:00,6.61,6.63,6.59,6.59,525000.0,6.0247,6.0429,6.0065,6.0065,525000.0
2006-09-20 14:50:00,6.59,6.64,6.59,6.63,438000.0,6.0065,6.052,6.0065,6.0429,438000.0
2006-09-20 15:00:00,6.63,6.64,6.6,6.61,417000.0,6.0429,6.052,6.0156,6.0247,417000.0
2006-09-20 15:10:00,6.61,6.62,6.59,6.62,330000.0,6.0247,6.0338,6.0065,6.0338,330000.0
2006-09-20 15:20:00,6.62,6.64,6.62,6.63,414000.0,6.0338,6.052,6.0338,6.0429,414000.0
2006-09-20 15:30:00,6.63,6.67,6.63,6.64,659000.0,6.0429,6.0794,6.0429,6.052,659000.0
2006-09-20 15:40:00,6.65,6.67,6.64,6.65,521000.0,6.0611,6.0794,6.052,6.0611,521000.0
2006-09-20 15:50:00,6.65,6.66,6.64,6.65,750000.0,6.0611,6.0703,6.052,6.0611,750000.0
2006-09-21 09:30:00,6.75,6.76,6.7,6.73,1067000.0,6.1523,6.1614,6.1067,6.1341,1067000.0
2006-09-21 09:40:00,6.73,6.77,6.73,6.73,571000.0,6.1341,6.1705,6.1341,6.1341,571000.0
2006-09-21 09:50:00,6.73,6.79,6.73,6.78,783000.0,6.1341,6.1888,6.1341,6.1796,783000.0
2006-09-21 10:00:00,6.78,6.82,6.77,6.81,745000.0,6.1796,6.2161,6.1705,6.207,745000.0
2006-09-21 10:10:00,6.81,6.82,6.77,6.77,989000.0,6.207,6.2161,6.1705,6.1705,989000.0
2006-09-21 10:20:00,6.76,6.77,6.73,6.75,536000.0,6.1614,6.1705,6.1341,6.1523,536000.0
2006-09-21 10:30:00,6.75,6.8,6.75,6.79,507000.0,6.1523,6.1979,6.1523,6.1888,507000.0
2006-09-21 10:40:00,6.79,6.85,6.79,6.84,802000.0,6.1888,6.2434,6.1888,6.2343,802000.0
2006-09-21 10:50:00,6.85,6.91,6.84,6.9,1544000.0,6.2434,6.2981,6.2343,6.289,1544000.0
2006-09-21 11:00:00,6.9,6.92,6.88,6.9,849000.0,6.289,6.3072,6.2708,6.289,849000.0
2006-09-21 11:10:00,6.9,6.95,6.89,6.9,1392000.0,6.289,6.3346,6.2799,6.289,1392000.0
2006-09-21 11:20:00,6.9,6.96,6.89,6.95,2031000.0,6.289,6.3437,6.2799,6.3346,2031000.0
2006-09-21 11:30:00,6.95,6.95,6.9,6.92,1290000.0,6.3346,6.3346,6.289,6.3072,1290000.0
2006-09-21 11:40:00,6.92,6.93,6.9,6.92,685000.0,6.3072,6.3164,6.289,6.3072,685000.0
2006-09-21 11:50:00,6.92,6.93,6.91,6.92,465000.0,6.3072,6.3164,6.2981,6.3072,465000.0
2006-09-21 12:00:00,6.92,6.92,6.88,6.9,1159000.0,6.3072,6.3072,6.2708,6.289,1159000.0
2006-09-21 12:10:00,6.9,6.9,6.87,6.87,455000.0,6.289,6.289,6.2617,6.2617,455000.0
2006-09-21 12:20:00,6.87,6.88,6.84,6.85,708000.0,6.2617,6.2708,6.2343,6.2434,708000.0
2006-09-21 12:30:00,6.85,6.89,6.84,6.88,385000.0,6.2434,6.2799,6.2343,6.2708,385000.0
2006-09-21 12:40:00,6.89,6.89,6.87,6.87,269000.0,6.2799,6.2799,6.2617,6.2617,269000.0
2006-09-21 12:50:00,6.87,6.89,6.86,6.88,235000.0,6.2617,6.2799,6.2526,6.2708,235000.0
2006-09-21 13:00:00,6.88,6.88,6.85,6.86,352000.0,6.2708,6.2708,6.2434,6.2526,352000.0
2006-09-21 13:10:00,6.86,6.88,6.85,6.85,222000.0,6.2526,6.2708,6.2434,6.2434,222000.0
2006-09-21 13:20:00,6.85,6.87,6.84,6.87,244000.0,6.2434,6.2617,6.2343,6.2617,244000.0
2006-09-21 13:30:00,6.87,6.88,6.85,6.88,134000.0,6.2617,6.2708,6.2434,6.2708,134000.0
2006-09-21 13:40:00,6.88,6.9,6.88,6.88,637000.0,6.2708,6.289,6.2708,6.2708,637000.0
2006-09-21 13:50:00,6.88,6.89,6.88,6.88,206000.0,6.2708,6.2799,6.2708,6.2708,206000.0
2006-09-21 14:00:00,6.88,6.89,6.88,6.88,186000.0,6.2708,6.2799,6.2708,6.2708,186000.0
2006-09-21 14:10:00,6.88,6.89,6.87,6.87,283000.0,6.2708,6.2799,6.2617,6.2617,283000.0
2006-09-21 14:20:00,6.87,6.88,6.85,6.86,308000.0,6.2617,6.2708,6.2434,6.2526,308000.0
2006-09-21 14:30:00,6.85,6.88,6.85,6.88,357000.0,6.2434,6.2708,6.2434,6.2708,357000.0
2006-09-21 14:40:00,6.88,6.9,6.88,6.9,338000.0,6.2708,6.289,6.2708,6.289,338000.0
2006-09-21 14:50:00,6.9,6.91,6.9,6.91,559000.0,6.289,6.2981,6.289,6.2981,559000.0
2006-09-21 15:00:00,6.9,6.9,6.89,6.9,264000.0,6.289,6.289,6.2799,6.289,264000.0
2006-09-21 15:10:00,6.9,6.9,6.85,6.86,373000.0,6.289,6.289,6.2434,6.2526,373000.0
2006-09-21 15:20:00,6.86,6.9,6.86,6.89,359000.0,6.2526,6.289,6.2526,6.2799,359000.0
2006-09-21 15:30:00,6.89,6.93,6.89,6.89,739000.0,6.2799,6.3164,6.2799,6.2799,739000.0
2006-09-21 15:40:00,6.89,6.91,6.88,6.9,1221000.0,6.2799,6.2981,6.2708,6.289,1221000.0
2006-09-21 15:50:00,6.9,6.91,6.89,6.9,1633000.0,6.289,6.2981,6.2799,6.289,1633000.0
2006-09-22 09:30:00,6.9,6.95,6.83,6.83,1056000.0,6.289,6.3346,6.2252,6.2252,1056000.0
2006-09-22 09:40:00,6.83,6.86,6.8,6.82,1183000.0,6.2252,6.2526,6.1979,6.2161,1183000.0
2006-09-22 09:50:00,6.82,6.83,6.8,6.82,659000.0,6.2161,6.2252,6.1979,6.2161,659000.0
2006-09-22 10:00:00,6.83,6.84,6.8,6.81,1002000.0,6.2252,6.2343,6.1979,6.207,1002000.0
2006-09-22 10:10:00,6.81,6.85,6.81,6.84,530000.0,6.207,6.2434,6.207,6.2343,530000.0
2006-09-22 10:20:00,6.84,6.87,6.84,6.85,654000.0,6.2343,6.2617,6.2343,6.2434,654000.0
2006-09-22 10:30:00,6.85,6.87,6.85,6.86,261000.0,6.2434,6.2617,6.2434,6.2526,261000.0
2006-09-22 10:40:00,6.86,6.86,6.84,6.85,223000.0,6.2526,6.2526,6.2343,6.2434,223000.0
2006-09-22 10:50:00,6.85,6.86,6.85,6.86,100000.0,6.2434,6.2526,6.2434,6.2526,100000.0
2006-09-22 11:00:00,6.86,6.86,6.85,6.85,111000.0,6.2526,6.2526,6.2434,6.2434,111000.0
2006-09-22 11:10:00,6.85,6.85,6.83,6.85,325000.0,6.2434,6.2434,6.2252,6.2434,325000.0
2006-09-22 11:20:00,6.85,6.85,6.84,6.85,102000.0,6.2434,6.2434,6.2343,6.2434,102000.0
2006-09-22 11:30:00,6.85,6.85,6.83,6.84,146000.0,6.2434,6.2434,6.2252,6.2343,146000.0
2006-09-22 11:40:00,6.84,6.84,6.83,6.83,340000.0,6.2343,6.2343,6.2252,6.2252,340000.0
2006-09-22 11:50:00,6.83,6.83,6.81,6.81,394000.0,6.2252,6.2252,6.207,6.207,394000.0
2006-09-22 12:00:00,6.81,6.81,6.77,6.78,707000.0,6.207,6.207,6.1705,6.1796,707000.0
2006-09-22 12:10:00,6.78,6.78,6.76,6.76,394000.0,6.1796,6.1796,6.1614,6.1614,394000.0
2006-09-22 12:20:00,6.76,6.76,6.73,6.74,497000.0,6.1614,6.1614,6.1341,6.1432,497000.0
2006-09-22 12:30:00,6.73,6.73,6.66,6.67,1901000.0,6.1341,6.1341,6.0703,6.0794,1901000.0
2006-09-22 12:40:00,6.67,6.68,6.63,6.68,933000.0,6.0794,6.0885,6.0429,6.0885,933000.0
2006-09-22 12:50:00,6.68,6.71,6.67,6.67,859000.0,6.0885,6.1158,6.0794,6.0794,859000.0
2006-09-22 13:00:00,6.67,6.67,6.63,6.65,879000.0,6.0794,6.0794,6.0429,6.0611,879000.0
2006-09-22 13:10:00,6.64,6.64,6.51,6.51,2099000.0,6.052,6.052,5.9335,5.9335,2099000.0
2006-09-22 13:20:00,6.51,6.56,6.51,6.56,1440000.0,5.9335,5.9791,5.9335,5.9791,1440000.0
2006-09-22 13:30:00,6.56,6.6,6.55,6.58,1316000.0,5.9791,6.0156,5.97,5.9973,1316000.0
2006-09-22 13:40:00,6.58,6.63,6.56,6.62,1113000.0,5.9973,6.0429,5.9791,6.0338,1113000.0
2006-09-22 13:50:00,6.61,6.64,6.61,6.64,1255000.0,6.0247,6.052,6.0247,6.052,1255000.0
2006-09-22 14:00:00,6.64,6.64,6.61,6.63,738000.0,6.052,6.052,6.0247,6.0429,738000.0
2006-09-22 14:10:00,6.63,6.64,6.55,6.57,680000.0,6.0429,6.052,5.97,5.9882,680000.0
2006-09-22 14:20:00,6.57,6.62,6.56,6.62,488000.0,5.9882,6.0338,5.9791,6.0338,488000.0
2006-09-22 14:30:00,6.62,6.62,6.56,6.56,389000.0,6.0338,6.0338,5.9791,5.9791,389000.0
2006-09-22 14:40:00,6.56,6.59,6.55,6.59,522000.0,5.9791,6.0065,5.97,6.0065,522000.0
2006-09-22 14:50:00,6.59,6.6,6.59,6.59,434000.0,6.0065,6.0156,6.0065,6.0065,434000.0
2006-09-22 15:00:00,6.6,6.61,6.59,6.61,331000.0,6.0156,6.0247,6.0065,6.0247,331000.0
2006-09-22 15:10:00,6.61,6.62,6.59,6.61,614000.0,6.0247,6.0338,6.0065,6.0247,614000.0
2006-09-22 15:20:00,6.61,6.65,6.6,6.64,945000.0,6.0247,6.0611,6.0156,6.052,945000.0
2006-09-22 15:30:00,6.64,6.64,6.6,6.61,770000.0,6.052,6.052,6.0156,6.0247,770000.0
2006-09-22 15:40:00,6.61,6.61,6.58,6.6,965000.0,6.0247,6.0247,5.9973,6.0156,965000.0
2006-09-22 15:50:00,6.6,6.6,6.59,6.6,1777000.0,6.0156,6.0156,6.0065,6.0156,1777000.0
2006-09-25 09:30:00,6.53,6.53,6.4,6.43,3294000.0,5.9518,5.9518,5.8333,5.8606,3294000.0
2006-09-25 09:40:00,6.43,6.43,6.3,6.3,2726000.0,5.8606,5.8606,5.7421,5.7421,2726000.0
2006-09-25 09:50:00,6.3,6.34,6.22,6.32,3213000.0,5.7421,5.7786,5.6692,5.7604,3213000.0
2006-09-25 10:00:00,6.32,6.42,6.3,6.4,2130000.0,5.7604,5.8515,5.7421,5.8333,2130000.0
2006-09-25 10:10:00,6.4,6.41,6.36,6.4,1651000.0,5.8333,5.8424,5.7968,5.8333,1651000.0
2006-09-25 10:20:00,6.41,6.5,6.41,6.49,1695000.0,5.8424,5.9244,5.8424,5.9153,1695000.0
2006-09-25 10:30:00,6.49,6.5,6.46,6.48,1157000.0,5.9153,5.9244,5.888,5.9062,1157000.0
2006-09-25 10:40:00,6.48,6.49,6.43,6.45,1030000.0,5.9062,5.9153,5.8606,5.8789,1030000.0
2006-09-25 10:50:00,6.44,6.47,6.44,6.47,831000.0,5.8697,5.8971,5.8697,5.8971,831000.0
2006-09-25 11:00:00,6.47,6.47,6.44,6.45,359000.0,5.8971,5.8971,5.8697,5.8789,359000.0
2006-09-25 11:10:00,6.45,6.45,6.41,6.43,375000.0,5.8789,5.8789,5.8424,5.8606,375000.0
2006-09-25 11:20:00,6.42,6.47,6.41,6.46,518000.0,5.8515,5.8971,5.8424,5.888,518000.0
2006-09-25 11:30:00,6.46,6.46,6.44,6.44,258000.0,5.888,5.888,5.8697,5.8697,258000.0
2006-09-25 11:40:00,6.43,6.44,6.43,6.43,229000.0,5.8606,5.8697,5.8606,5.8606,229000.0
2006-09-25 11:50:00,6.43,6.43,6.42,6.42,274000.0,5.8606,5.8606,5.8515,5.8515,274000.0
2006-09-25 12:00:00,6.42,6.42,6.37,6.41,740000.0,5.8515,5.8515,5.8059,5.8424,740000.0
2006-09-25 12:10:00,6.4,6.41,6.4,6.4,270000.0,5.8333,5.8424,5.8333,5.8333,270000.0
2006-09-25 12:20:00,6.4,6.44,6.4,6.43,1045000.0,5.8333,5.8697,5.8333,5.8606,1045000.0
2006-09-25 12:30:00,6.43,6.47,6.43,6.47,635000.0,5.8606,5.8971,5.8606,5.8971,635000.0
2006-09-25 12:40:00,6.47,6.49,6.47,6.47,388000.0,5.8971,5.9153,5.8971,5.8971,388000.0
2006-09-25 12:50:00,6.47,6.51,6.47,6.51,754000.0,5.8971,5.9335,5.8971,5.9335,754000.0
2006-09-25 13:00:00,6.5,6.55,6.5,6.55,859000.0,5.9244,5.97,5.9244,5.97,859000.0
2006-09-25 13:10:00,6.55,6.57,6.53,6.55,829000.0,5.97,5.9882,5.9518,5.97,829000.0
2006-09-25 13:20:00,6.55,6.56,6.52,6.56,415000.0,5.97,5.9791,5.9427,5.9791,415000.0
2006-09-25 13:30:00,6.56,6.56,6.52,6.52,288000.0,5.9791,5.9791,5.9427,5.9427,288000.0
2006-09-25 13:40:00,6.52,6.53,6.51,6.51,243000.0,5.9427,5.9518,5.9335,5.9335,243000.0
2006-09-25 13:50:00,6.52,6.52,6.47,6.47,369000.0,5.9427,5.9427,5.8971,5.8971,369000.0
2006-09-25 14:00:00,6.47,6.49,6.47,6.48,219000.0,5.8971,5.9153,5.8971,5.9062,219000.0
2006-09-25 14:10:00,6.48,6.52,6.48,6.5,572000.0,5.9062,5.9427,5.9062,5.9244,572000.0
2006-09-25 14:20:00,6.5,6.52,6.5,6.51,379000.0,5.9244,5.9427,5.9244,5.9335,379000.0
2006-09-25 14:30:00,6.51,6.54,6.51,6.52,369000.0,5.9335,5.9609,5.9335,5.9427,369000.0
2006-09-25 14:40:00,6.52,6.54,6.52,6.53,344000.0,5.9427,5.9609,5.9427,5.9518,344000.0
2006-09-25 14:50:00,6.53,6.54,6.52,6.53,361000.0,5.9518,5.9609,5.9427,5.9518,361000.0
2006-09-25 15:00:00,6.52,6.53,6.49,6.52,371000.0,5.9427,5.9518,5.9153,5.9427,371000.0
2006-09-25 15:10:00,6.51,6.53,6.48,6.48,410000.0,5.9335,5.9518,5.9062,5.9062,410000.0
2006-09-25 15:20:00,6.48,6.51,6.46,6.46,559000.0,5.9062,5.9335,5.888,5.888,559000.0
2006-09-25 15:30:00,6.46,6.48,6.44,6.45,665000.0,5.888,5.9062,5.8697,5.8789,665000.0
2006-09-25 15:40:00,6.45,6.45,6.43,6.43,630000.0,5.8789,5.8789,5.8606,5.8606,630000.0
2006-09-25 15:50:00,6.43,6.44,6.41,6.44,932000.0,5.8606,5.8697,5.8424,5.8697,932000.0
2006-09-26 09:30:00,6.34,6.38,6.28,6.38,1945000.0,5.7786,5.8151,5.7239,5.8151,1945000.0
2006-09-26 09:40:00,6.37,6.38,6.29,6.33,1336000.0,5.8059,5.8151,5.733,5.7695,1336000.0
2006-09-26 09:50:00,6.33,6.37,6.31,6.37,732000.0,5.7695,5.8059,5.7513,5.8059,732000.0
2006-09-26 10:00:00,6.37,6.44,6.36,6.4,1001000.0,5.8059,5.8697,5.7968,5.8333,1001000.0
2006-09-26 10:10:00,6.4,6.43,6.4,6.4,702000.0,5.8333,5.8606,5.8333,5.8333,702000.0
2006-09-26 10:20:00,6.41,6.43,6.4,6.43,479000.0,5.8424,5.8606,5.8333,5.8606,479000.0
2006-09-26 10:30:00,6.43,6.43,6.4,6.4,789000.0,5.8606,5.8606,5.8333,5.8333,789000.0
2006-09-26 10:40:00,6.4,6.41,6.35,6.35,723000.0,5.8333,5.8424,5.7877,5.7877,723000.0
2006-09-26 10:50:00,6.35,6.35,6.31,6.35,957000.0,5.7877,5.7877,5.7513,5.7877,957000.0
2006-09-26 11:00:00,6.35,6.37,6.34,6.37,515000.0,5.7877,5.8059,5.7786,5.8059,515000.0
2006-09-26 11:10:00,6.37,6.38,6.36,6.37,343000.0,5.8059,5.8151,5.7968,5.8059,343000.0
2006-09-26 11:20:00,6.37,6.38,6.33,6.35,484000.0,5.8059,5.8151,5.7695,5.7877,484000.0
2006-09-26 11:30:00,6.35,6.37,6.34,6.36,321000.0,5.7877,5.8059,5.7786,5.7968,321000.0
2006-09-26 11:40:00,6.36,6.36,6.32,6.32,264000.0,5.7968,5.7968,5.7604,5.7604,264000.0
2006-09-26 11:50:00,6.32,6.33,6.31,6.32,375000.0,5.7604,5.7695,5.7513,5.7604,375000.0
2006-09-26 12:00:00,6.32,6.34,6.32,6.34,355000.0,5.7604,5.7786,5.7604,5.7786,355000.0
2006-09-26 12:10:00,6.34,6.39,6.33,6.39,328000.0,5.7786,5.8242,5.7695,5.8242,328000.0
2006-09-26 12:20:00,6.39,6.42,6.39,6.42,570000.0,5.8242,5.8515,5.8242,5.8515,570000.0
2006-09-26 12:30:00,6.42,6.44,6.42,6.43,619000.0,5.8515,5.8697,5.8515,5.8606,619000.0
2006-09-26 12:40:00,6.43,6.43,6.4,6.42,582000.0,5.8606,5.8606,5.8333,5.8515,582000.0
2006-09-26 12:50:00,6.42,6.47,6.42,6.46,588000.0,5.8515,5.8971,5.8515,5.888,588000.0
2006-09-26 13:00:00,6.46,6.49,6.46,6.49,628000.0,5.888,5.9153,5.888,5.9153,628000.0
2006-09-26 13:10:00,6.49,6.51,6.47,6.51,707000.0,5.9153,5.9335,5.8971,5.9335,707000.0
2006-09-26 13:20:00,6.51,6.54,6.5,6.53,620000.0,5.9335,5.9609,5.9244,5.9518,620000.0
2006-09-26 13:30:00,6.53,6.54,6.53,6.54,317000.0,5.9518,5.9609,5.9518,5.9609,317000.0
2006-09-26 13:40:00,6.54,6.54,6.52,6.53,379000.0,5.9609,5.9609,5.9427,5.9518,379000.0
2006-09-26 13:50:00,6.53,6.54,6.53,6.54,255000.0,5.9518,5.9609,5.9518,5.9609,255000.0
2006-09-26 14:00:00,6.54,6.56,6.53,6.55,3629000.0,5.9609,5.9791,5.9518,5.97,3629000.0
2006-09-26 14:10:00,6.56,6.7,6.56,6.66,3817000.0,5.9791,6.1067,5.9791,6.0703,3817000.0
2006-09-26 14:20:00,6.66,6.72,6.64,6.7,2301000.0,6.0703,6.1249,6.052,6.1067,2301000.0
2006-09-26 14:30:00,6.7,6.73,6.7,6.7,1771000.0,6.1067,6.1341,6.1067,6.1067,1771000.0
2006-09-26 14:40:00,6.7,6.71,6.64,6.67,1102000.0,6.1067,6.1158,6.052,6.0794,1102000.0
2006-09-26 14:50:00,6.67,6.7,6.67,6.69,575000.0,6.0794,6.1067,6.0794,6.0976,575000.0
2006-09-26 15:00:00,6.69,6.7,6.67,6.7,722000.0,6.0976,6.1067,6.0794,6.1067,722000.0
2006-09-26 15:10:00,6.7,6.7,6.66,6.68,842000.0,6.1067,6.1067,6.0703,6.0885,842000.0
2006-09-26 15:20:00,6.68,6.68,6.64,6.64,675000.0,6.0885,6.0885,6.052,6.052,675000.0
2006-09-26 15:30:00,6.65,6.65,6.61,6.62,651000.0,6.0611,6.0611,6.0247,6.0338,651000.0
2006-09-26 15:40:00,6.62,6.63,6.6,6.6,1999000.0,6.0338,6.0429,6.0156,6.0156,1999000.0
2006-09-26 15:50:00,6.6,6.6,6.57,6.6,1641000.0,6.0156,6.0156,5.9882,6.0156,1641000.0
2006-09-27 09:30:00,6.7,6.7,6.56,6.63,894000.0,6.1067,6.1067,5.9791,6.0429,894000.0
2006-09-27 09:40:00,6.63,6.88,6.63,6.63,1220000.0,6.0429,6.2708,6.0429,6.0429,1220000.0
2006-09-27 09:50:00,6.64,6.66,6.59,6.59,541000.0,6.052,6.0703,6.0065,6.0065,541000.0
2006-09-27 10:00:00,6.59,6.68,6.55,6.67,920000.0,6.0065,6.0885,5.97,6.0794,920000.0
2006-09-27 10:10:00,6.67,6.68,6.61,6.61,476000.0,6.0794,6.0885,6.0247,6.0247,476000.0
2006-09-27 10:20:00,6.62,6.67,6.59,6.61,442000.0,6.0338,6.0794,6.0065,6.0247,442000.0
2006-09-27 10:30:00,6.61,6.62,6.6,6.61,305000.0,6.0247,6.0338,6.0156,6.0247,305000.0
2006-09-27 10:40:00,6.61,6.61,6.58,6.61,230000.0,6.0247,6.0247,5.9973,6.0247,230000.0
2006-09-27 10:50:00,6.6,6.61,6.58,6.61,149000.0,6.0156,6.0247,5.9973,6.0247,149000.0
2006-09-27 11:00:00,6.61,6.63,6.61,6.63,261000.0,6.0247,6.0429,6.0247,6.0429,261000.0
2006-09-27 11:10:00,6.63,6.63,6.62,6.62,209000.0,6.0429,6.0429,6.0338,6.0338,209000.0
2006-09-27 11:20:00,6.62,6.64,6.6,6.64,164000.0,6.0338,6.052,6.0156,6.052,164000.0
2006-09-27 11:30:00,6.64,6.68,6.64,6.65,387000.0,6.052,6.0885,6.052,6.0611,387000.0
2006-09-27 11:40:00,6.65,6.68,6.63,6.68,208000.0,6.0611,6.0885,6.0429,6.0885,208000.0
2006-09-27 11:50:00,6.68,6.68,6.65,6.66,256000.0,6.0885,6.0885,6.0611,6.0703,256000.0
2006-09-27 12:00:00,6.66,6.67,6.66,6.67,535000.0,6.0703,6.0794,6.0703,6.0794,535000.0
2006-09-27 12:10:00,6.67,6.69,6.67,6.69,360000.0,6.0794,6.0976,6.0794,6.0976,360000.0
2006-09-27 12:20:00,6.69,6.7,6.66,6.66,417000.0,6.0976,6.1067,6.0703,6.0703,417000.0
2006-09-27 12:30:00,6.66,6.69,6.65,6.69,272000.0,6.0703,6.0976,6.0611,6.0976,272000.0
2006-09-27 12:40:00,6.68,6.7,6.68,6.69,249000.0,6.0885,6.1067,6.0885,6.0976,249000.0
2006-09-27 12:50:00,6.69,6.7,6.67,6.68,308000.0,6.0976,6.1067,6.0794,6.0885,308000.0
2006-09-27 13:00:00,6.68,6.69,6.68,6.69,112000.0,6.0885,6.0976,6.0885,6.0976,112000.0
2006-09-27 13:10:00,6.69,6.69,6.67,6.67,139000.0,6.0976,6.0976,6.0794,6.0794,139000.0
2006-09-27 13:20:00,6.68,6.69,6.66,6.69,278000.0,6.0885,6.0976,6.0703,6.0976,278000.0
2006-09-27 13:30:00,6.69,6.69,6.67,6.69,346000.0,6.0976,6.0976,6.0794,6.0976,346000.0
2006-09-27 13:40:00,6.69,6.7,6.69,6.7,519000.0,6.0976,6.1067,6.0976,6.1067,519000.0
2006-09-27 13:50:00,6.7,6.74,6.7,6.73,978000.0,6.1067,6.1432,6.1067,6.1341,978000.0
2006-09-27 14:00:00,6.73,6.74,6.71,6.73,351000.0,6.1341,6.1432,6.1158,6.1341,351000.0
2006-09-27 14:10:00,6.73,6.74,6.72,6.73,504000.0,6.1341,6.1432,6.1249,6.1341,504000.0
2006-09-27 14:20:00,6.73,6.76,6.73,6.75,766000.0,6.1341,6.1614,6.1341,6.1523,766000.0
2006-09-27 14:30:00,6.75,6.76,6.75,6.76,422000.0,6.1523,6.1614,6.1523,6.1614,422000.0
2006-09-27 14:40:00,6.75,6.77,6.74,6.74,657000.0,6.1523,6.1705,6.1432,6.1432,657000.0
2006-09-27 14:50:00,6.74,6.75,6.74,6.75,344000.0,6.1432,6.1523,6.1432,6.1523,344000.0
2006-09-27 15:00:00,6.75,6.76,6.72,6.72,505000.0,6.1523,6.1614,6.1249,6.1249,505000.0
2006-09-27 15:10:00,6.73,6.75,6.72,6.73,402000.0,6.1341,6.1523,6.1249,6.1341,402000.0
2006-09-27 15:20:00,6.73,6.77,6.73,6.76,416000.0,6.1341,6.1705,6.1341,6.1614,416000.0
2006-09-27 15:30:00,6.76,6.77,6.75,6.77,532000.0,6.1614,6.1705,6.1523,6.1705,532000.0
2006-09-27 15:40:00,6.77,6.79,6.76,6.77,929000.0,6.1705,6.1888,6.1614,6.1705,929000.0
2006-09-27 15:50:00,6.77,6.79,6.77,6.78,945000.0,6.1705,6.1888,6.1705,6.1796,945000.0
2006-09-28 09:30:00,6.77,6.83,6.77,6.78,607000.0,6.1705,6.2252,6.1705,6.1796,607000.0
2006-09-28 09:40:00,6.78,6.83,6.78,6.8,668000.0,6.1796,6.2252,6.1796,6.1979,668000.0
2006-09-28 09:50:00,6.8,6.82,6.79,6.8,1170000.0,6.1979,6.2161,6.1888,6.1979,1170000.0
2006-09-28 10:00:00,6.8,6.85,6.8,6.83,775000.0,6.1979,6.2434,6.1979,6.2252,775000.0
2006-09-28 10:10:00,6.82,6.82,6.79,6.8,364000.0,6.2161,6.2161,6.1888,6.1979,364000.0
2006-09-28 10:20:00,6.81,6.81,6.8,6.81,832000.0,6.207,6.207,6.1979,6.207,832000.0
2006-09-28 10:30:00,6.81,6.83,6.81,6.81,318000.0,6.207,6.2252,6.207,6.207,318000.0
2006-09-28 10:40:00,6.81,6.82,6.81,6.81,111000.0,6.207,6.2161,6.207,6.207,111000.0
2006-09-28 10:50:00,6.81,6.82,6.8,6.82,179000.0,6.207,6.2161,6.1979,6.2161,179000.0
2006-09-28 11:00:00,6.82,6.82,6.8,6.81,222000.0,6.2161,6.2161,6.1979,6.207,222000.0
2006-09-28 11:10:00,6.81,6.82,6.81,6.81,373000.0,6.207,6.2161,6.207,6.207,373000.0
2006-09-28 11:20:00,6.81,6.83,6.81,6.83,297000.0,6.207,6.2252,6.207,6.2252,297000.0
2006-09-28 11:30:00,6.83,6.85,6.83,6.85,280000.0,6.2252,6.2434,6.2252,6.2434,280000.0
2006-09-28 11:40:00,6.85,6.86,6.83,6.83,334000.0,6.2434,6.2526,6.2252,6.2252,334000.0
2006-09-28 11:50:00,6.83,6.84,6.82,6.84,268000.0,6.2252,6.2343,6.2161,6.2343,268000.0
2006-09-28 12:00:00,6.84,6.84,6.82,6.83,177000.0,6.2343,6.2343,6.2161,6.2252,177000.0
2006-09-28 12:10:00,6.84,6.86,6.84,6.85,233000.0,6.2343,6.2526,6.2343,6.2434,233000.0
2006-09-28 12:20:00,6.85,6.85,6.83,6.83,157000.0,6.2434,6.2434,6.2252,6.2252,157000.0
2006-09-28 12:30:00,6.83,6.84,6.83,6.83,90000.0,6.2252,6.2343,6.2252,6.2252,90000.0
2006-09-28 12:40:00,6.83,6.84,6.83,6.84,113000.0,6.2252,6.2343,6.2252,6.2343,113000.0
2006-09-28 12:50:00,6.84,6.85,6.83,6.83,223000.0,6.2343,6.2434,6.2252,6.2252,223000.0
2006-09-28 13:00:00,6.83,6.83,6.83,6.83,74000.0,6.2252,6.2252,6.2252,6.2252,74000.0
2006-09-28 13:10:00,6.83,6.83,6.83,6.83,73000.0,6.2252,6.2252,6.2252,6.2252,73000.0
2006-09-28 13:20:00,6.83,6.88,6.83,6.87,520000.0,6.2252,6.2708,6.2252,6.2617,520000.0
2006-09-28 13:30:00,6.86,6.87,6.85,6.86,216000.0,6.2526,6.2617,6.2434,6.2526,216000.0
2006-09-28 13:40:00,6.86,6.89,6.86,6.88,266000.0,6.2526,6.2799,6.2526,6.2708,266000.0
2006-09-28 13:50:00,6.88,6.88,6.85,6.87,297000.0,6.2708,6.2708,6.2434,6.2617,297000.0
2006-09-28 14:00:00,6.87,6.88,6.87,6.87,172000.0,6.2617,6.2708,6.2617,6.2617,172000.0
2006-09-28 14:10:00,6.87,6.88,6.86,6.88,146000.0,6.2617,6.2708,6.2526,6.2708,146000.0
2006-09-28 14:20:00,6.88,6.89,6.87,6.87,297000.0,6.2708,6.2799,6.2617,6.2617,297000.0
2006-09-28 14:30:00,6.87,6.87,6.86,6.87,175000.0,6.2617,6.2617,6.2526,6.2617,175000.0
2006-09-28 14:40:00,6.87,6.88,6.87,6.87,169000.0,6.2617,6.2708,6.2617,6.2617,169000.0
2006-09-28 14:50:00,6.88,6.88,6.86,6.87,102000.0,6.2708,6.2708,6.2526,6.2617,102000.0
2006-09-28 15:00:00,6.87,6.87,6.86,6.87,157000.0,6.2617,6.2617,6.2526,6.2617,157000.0
2006-09-28 15:10:00,6.87,6.88,6.87,6.87,153000.0,6.2617,6.2708,6.2617,6.2617,153000.0
2006-09-28 15:20:00,6.87,6.88,6.87,6.87,325000.0,6.2617,6.2708,6.2617,6.2617,325000.0
2006-09-28 15:30:00,6.87,6.88,6.86,6.88,157000.0,6.2617,6.2708,6.2526,6.2708,157000.0
2006-09-28 15:40:00,6.88,6.89,6.87,6.87,815000.0,6.2708,6.2799,6.2617,6.2617,815000.0
2006-09-28 15:50:00,6.87,6.89,6.87,6.87,563000.0,6.2617,6.2799,6.2617,6.2617,563000.0
2006-09-29 09:30:00,6.85,6.87,6.82,6.83,279000.0,6.2434,6.2617,6.2161,6.2252,279000.0
2006-09-29 09:40:00,6.83,6.84,6.76,6.79,436000.0,6.2252,6.2343,6.1614,6.1888,436000.0
2006-09-29 09:50:00,6.79,6.86,6.79,6.85,685000.0,6.1888,6.2526,6.1888,6.2434,685000.0
2006-09-29 10:00:00,6.84,6.87,6.84,6.85,478000.0,6.2343,6.2617,6.2343,6.2434,478000.0
2006-09-29 10:10:00,6.85,6.85,6.83,6.85,394000.0,6.2434,6.2434,6.2252,6.2434,394000.0
2006-09-29 10:20:00,6.85,6.86,6.85,6.86,365000.0,6.2434,6.2526,6.2434,6.2526,365000.0
2006-09-29 10:30:00,6.85,6.89,6.85,6.87,431000.0,6.2434,6.2799,6.2434,6.2617,431000.0
2006-09-29 10:40:00,6.87,6.88,6.86,6.86,284000.0,6.2617,6.2708,6.2526,6.2526,284000.0
2006-09-29 10:50:00,6.86,6.87,6.85,6.85,320000.0,6.2526,6.2617,6.2434,6.2434,320000.0
2006-09-29 11:00:00,6.85,6.87,6.85,6.86,134000.0,6.2434,6.2617,6.2434,6.2526,134000.0
2006-09-29 11:10:00,6.86,6.86,6.85,6.85,96000.0,6.2526,6.2526,6.2434,6.2434,96000.0
2006-09-29 11:20:00,6.85,6.85,6.83,6.84,243000.0,6.2434,6.2434,6.2252,6.2343,243000.0
2006-09-29 11:30:00,6.84,6.87,6.83,6.86,229000.0,6.2343,6.2617,6.2252,6.2526,229000.0
2006-09-29 11:40:00,6.86,6.86,6.83,6.84,428000.0,6.2526,6.2526,6.2252,6.2343,428000.0
2006-09-29 11:50:00,6.84,6.86,6.84,6.86,73000.0,6.2343,6.2526,6.2343,6.2526,73000.0
2006-09-29 12:00:00,6.86,6.87,6.85,6.87,187000.0,6.2526,6.2617,6.2434,6.2617,187000.0
2006-09-29 12:10:00,6.87,6.87,6.85,6.87,166000.0,6.2617,6.2617,6.2434,6.2617,166000.0
2006-09-29 12:20:00,6.87,6.88,6.87,6.88,170000.0,6.2617,6.2708,6.2617,6.2708,170000.0
2006-09-29 12:30:00,6.88,6.88,6.87,6.87,80000.0,6.2708,6.2708,6.2617,6.2617,80000.0
2006-09-29 12:40:00,6.87,6.87,6.86,6.86,91000.0,6.2617,6.2617,6.2526,6.2526,91000.0
2006-09-29 12:50:00,6.86,6.87,6.86,6.86,548000.0,6.2526,6.2617,6.2526,6.2526,548000.0
2006-09-29 13:00:00,6.86,6.87,6.86,6.86,492000.0,6.2526,6.2617,6.2526,6.2526,492000.0
2006-09-29 13:10:00,6.86,6.86,6.85,6.85,500000.0,6.2526,6.2526,6.2434,6.2434,500000.0
2006-09-29 13:20:00,6.85,6.86,6.85,6.86,155000.0,6.2434,6.2526,6.2434,6.2526,155000.0
2006-09-29 13:30:00,6.86,6.88,6.86,6.87,140000.0,6.2526,6.2708,6.2526,6.2617,140000.0
2006-09-29 13:40:00,6.87,6.87,6.86,6.87,96000.0,6.2617,6.2617,6.2526,6.2617,96000.0
2006-09-29 13:50:00,6.87,6.87,6.87,6.87,129000.0,6.2617,6.2617,6.2617,6.2617,129000.0
2006-09-29 14:00:00,6.87,6.87,6.87,6.87,281000.0,6.2617,6.2617,6.2617,6.2617,281000.0
2006-09-29 14:10:00,6.87,6.87,6.87,6.87,141000.0,6.2617,6.2617,6.2617,6.2617,141000.0
2006-09-29 14:20:00,6.87,6.88,6.87,6.87,268000.0,6.2617,6.2708,6.2617,6.2617,268000.0
2006-09-29 14:30:00,6.87,6.87,6.87,6.87,302000.0,6.2617,6.2617,6.2617,6.2617,302000.0
2006-09-29 14:40:00,6.86,6.88,6.86,6.88,185000.0,6.2526,6.2708,6.2526,6.2708,185000.0
2006-09-29 14:50:00,6.88,6.91,6.88,6.9,682000.0,6.2708,6.2981,6.2708,6.289,682000.0
2006-09-29 15:00:00,6.9,6.93,6.9,6.93,1066000.0,6.289,6.3164,6.289,6.3164,1066000.0
2006-09-29 15:10:00,6.93,6.95,6.92,6.94,1024000.0,6.3164,6.3346,6.3072,6.3255,1024000.0
2006-09-29 15:20:00,6.95,6.98,6.94,6.97,1201000.0,6.3346,6.3619,6.3255,6.3528,1201000.0
2006-09-29 15:30:00,6.97,6.99,6.96,6.99,1387000.0,6.3528,6.371,6.3437,6.371,1387000.0
2006-09-29 15:40:00,6.99,7.01,6.98,7.01,2083000.0,6.371,6.3893,6.3619,6.3893,2083000.0
2006-09-29 15:50:00,7.01,7.05,7.0,7.02,3641000.0,6.3893,6.4257,6.3802,6.3984,3641000.0
2006-10-02 09:30:00,7.03,7.03,6.98,6.99,1596000.0,6.4075,6.4075,6.3619,6.371,1596000.0
2006-10-02 09:40:00,6.99,7.01,6.97,6.98,888000.0,6.371,6.3893,6.3528,6.3619,888000.0
2006-10-02 09:50:00,6.98,7.01,6.98,7.0,1011000.0,6.3619,6.3893,6.3619,6.3802,1011000.0
2006-10-02 10:00:00,7.0,7.01,6.99,7.0,658000.0,6.3802,6.3893,6.371,6.3802,658000.0
2006-10-02 10:10:00,7.0,7.0,6.99,7.0,382000.0,6.3802,6.3802,6.371,6.3802,382000.0
2006-10-02 10:20:00,7.0,7.01,6.99,6.99,551000.0,6.3802,6.3893,6.371,6.371,551000.0
2006-10-02 10:30:00,6.99,7.0,6.99,7.0,260000.0,6.371,6.3802,6.371,6.3802,260000.0
2006-10-02 10:40:00,7.0,7.0,7.0,7.0,196000.0,6.3802,6.3802,6.3802,6.3802,196000.0
2006-10-02 10:50:00,7.0,7.0,7.0,7.0,331000.0,6.3802,6.3802,6.3802,6.3802,331000.0
2006-10-02 11:00:00,7.0,7.0,7.0,7.0,158000.0,6.3802,6.3802,6.3802,6.3802,158000.0
2006-10-02 11:10:00,7.0,7.0,7.0,7.0,215000.0,6.3802,6.3802,6.3802,6.3802,215000.0
2006-10-02 11:20:00,7.0,7.0,7.0,7.0,237000.0,6.3802,6.3802,6.3802,6.3802,237000.0
2006-10-02 11:30:00,7.0,7.01,7.0,7.0,292000.0,6.3802,6.3893,6.3802,6.3802,292000.0
2006-10-02 11:40:00,7.0,7.0,7.0,7.0,456000.0,6.3802,6.3802,6.3802,6.3802,456000.0
2006-10-02 11:50:00,7.0,7.0,7.0,7.0,315000.0,6.3802,6.3802,6.3802,6.3802,315000.0
2006-10-02 12:00:00,7.0,7.0,7.0,7.0,151000.0,6.3802,6.3802,6.3802,6.3802,151000.0
2006-10-02 12:10:00,7.0,7.0,7.0,7.0,56000.0,6.3802,6.3802,6.3802,6.3802,56000.0
2006-10-02 12:20:00,7.0,7.0,7.0,7.0,39000.0,6.3802,6.3802,6.3802,6.3802,39000.0
2006-10-02 12:30:00,7.0,7.0,7.0,7.0,866000.0,6.3802,6.3802,6.3802,6.3802,866000.0
2006-10-02 12:40:00,7.0,7.01,7.0,7.0,186000.0,6.3802,6.3893,6.3802,6.3802,186000.0
2006-10-02 12:50:00,7.0,7.0,7.0,7.0,172000.0,6.3802,6.3802,6.3802,6.3802,172000.0
2006-10-02 13:00:00,7.0,7.0,7.0,7.0,686000.0,6.3802,6.3802,6.3802,6.3802,686000.0
2006-10-02 13:10:00,7.0,7.0,7.0,7.0,117000.0,6.3802,6.3802,6.3802,6.3802,117000.0
2006-10-02 13:20:00,7.0,7.0,7.0,7.0,299000.0,6.3802,6.3802,6.3802,6.3802,299000.0
2006-10-02 13:30:00,7.0,7.0,7.0,7.0,214000.0,6.3802,6.3802,6.3802,6.3802,214000.0
2006-10-02 13:40:00,7.0,7.0,6.99,6.99,284000.0,6.3802,6.3802,6.371,6.371,284000.0
2006-10-02 13:50:00,6.99,7.0,6.99,7.0,301000.0,6.371,6.3802,6.371,6.3802,301000.0
2006-10-02 14:00:00,7.0,7.0,6.99,6.99,411000.0,6.3802,6.3802,6.371,6.371,411000.0
2006-10-02 14:10:00,6.99,7.0,6.99,6.99,242000.0,6.371,6.3802,6.371,6.371,242000.0
2006-10-02 14:20:00,6.99,6.99,6.97,6.99,310000.0,6.371,6.371,6.3528,6.371,310000.0
2006-10-02 14:30:00,6.99,6.99,6.99,6.99,196000.0,6.371,6.371,6.371,6.371,196000.0
2006-10-02 14:40:00,6.99,6.99,6.98,6.99,197000.0,6.371,6.371,6.3619,6.371,197000.0
2006-10-02 14:50:00,6.99,7.0,6.99,7.0,303000.0,6.371,6.3802,6.371,6.3802,303000.0
2006-10-02 15:00:00,7.0,7.0,6.99,7.0,191000.0,6.3802,6.3802,6.371,6.3802,191000.0
2006-10-02 15:10:00,7.0,7.0,6.99,6.99,238000.0,6.3802,6.3802,6.371,6.371,238000.0
2006-10-02 15:20:00,6.99,7.0,6.99,6.99,152000.0,6.371,6.3802,6.371,6.371,152000.0
2006-10-02 15:30:00,7.0,7.0,6.99,7.0,553000.0,6.3802,6.3802,6.371,6.3802,553000.0
2006-10-02 15:40:00,7.0,7.0,7.0,7.0,406000.0,6.3802,6.3802,6.3802,6.3802,406000.0
2006-10-02 15:50:00,7.0,7.01,7.0,7.01,2340000.0,6.3802,6.3893,6.3802,6.3893,2340000.0
2006-10-03 09:30:00,6.84,6.97,6.84,6.89,855000.0,6.2343,6.3528,6.2343,6.2799,855000.0
2006-10-03 09:40:00,6.88,6.96,6.88,6.96,631000.0,6.2708,6.3437,6.2708,6.3437,631000.0
2006-10-03 09:50:00,6.96,6.96,6.91,6.93,326000.0,6.3437,6.3437,6.2981,6.3164,326000.0
2006-10-03 10:00:00,6.93,6.93,6.85,6.86,565000.0,6.3164,6.3164,6.2434,6.2526,565000.0
2006-10-03 10:10:00,6.86,6.87,6.85,6.87,456000.0,6.2526,6.2617,6.2434,6.2617,456000.0
2006-10-03 10:20:00,6.87,6.91,6.87,6.9,511000.0,6.2617,6.2981,6.2617,6.289,511000.0
2006-10-03 10:30:00,6.9,6.92,6.9,6.91,415000.0,6.289,6.3072,6.289,6.2981,415000.0
2006-10-03 10:40:00,6.91,6.91,6.9,6.9,312000.0,6.2981,6.2981,6.289,6.289,312000.0
2006-10-03 10:50:00,6.9,6.93,6.9,6.93,237000.0,6.289,6.3164,6.289,6.3164,237000.0
2006-10-03 11:00:00,6.93,6.97,6.93,6.97,348000.0,6.3164,6.3528,6.3164,6.3528,348000.0
2006-10-03 11:10:00,6.97,6.98,6.96,6.98,387000.0,6.3528,6.3619,6.3437,6.3619,387000.0
2006-10-03 11:20:00,6.98,7.05,6.98,7.05,2811000.0,6.3619,6.4257,6.3619,6.4257,2811000.0
2006-10-03 11:30:00,7.05,7.05,7.02,7.03,619000.0,6.4257,6.4257,6.3984,6.4075,619000.0
2006-10-03 11:40:00,7.03,7.08,7.02,7.07,577000.0,6.4075,6.4531,6.3984,6.444,577000.0
2006-10-03 11:50:00,7.06,7.09,7.04,7.05,860000.0,6.4348,6.4622,6.4166,6.4257,860000.0
2006-10-03 12:00:00,7.05,7.08,7.05,7.07,370000.0,6.4257,6.4531,6.4257,6.444,370000.0
2006-10-03 12:10:00,7.07,7.07,7.06,7.06,286000.0,6.444,6.444,6.4348,6.4348,286000.0
2006-10-03 12:20:00,7.06,7.07,7.04,7.07,408000.0,6.4348,6.444,6.4166,6.444,408000.0
2006-10-03 12:30:00,7.07,7.07,7.03,7.03,266000.0,6.444,6.444,6.4075,6.4075,266000.0
2006-10-03 12:40:00,7.04,7.06,7.04,7.05,102000.0,6.4166,6.4348,6.4166,6.4257,102000.0
2006-10-03 12:50:00,7.05,7.05,7.03,7.05,176000.0,6.4257,6.4257,6.4075,6.4257,176000.0
2006-10-03 13:00:00,7.05,7.06,7.03,7.03,169000.0,6.4257,6.4348,6.4075,6.4075,169000.0
2006-10-03 13:10:00,7.03,7.03,6.98,6.99,511000.0,6.4075,6.4075,6.3619,6.371,511000.0
2006-10-03 13:20:00,7.0,7.02,6.99,6.99,428000.0,6.3802,6.3984,6.371,6.371,428000.0
2006-10-03 13:30:00,7.0,7.01,7.0,7.0,91000.0,6.3802,6.3893,6.3802,6.3802,91000.0
2006-10-03 13:40:00,7.0,7.01,7.0,7.0,66000.0,6.3802,6.3893,6.3802,6.3802,66000.0
2006-10-03 13:50:00,7.0,7.01,7.0,7.01,109000.0,6.3802,6.3893,6.3802,6.3893,109000.0
2006-10-03 14:00:00,7.01,7.01,7.0,7.01,117000.0,6.3893,6.3893,6.3802,6.3893,117000.0
2006-10-03 14:10:00,7.01,7.01,7.0,7.0,156000.0,6.3893,6.3893,6.3802,6.3802,156000.0
2006-10-03 14:20:00,7.0,7.01,7.0,7.0,135000.0,6.3802,6.3893,6.3802,6.3802,135000.0
2006-10-03 14:30:00,7.0,7.0,6.99,7.0,88000.0,6.3802,6.3802,6.371,6.3802,88000.0
2006-10-03 14:40:00,7.0,7.0,7.0,7.0,123000.0,6.3802,6.3802,6.3802,6.3802,123000.0
2006-10-03 14:50:00,7.0,7.0,6.99,7.0,143000.0,6.3802,6.3802,6.371,6.3802,143000.0
2006-10-03 15:00:00,7.0,7.01,7.0,7.01,393000.0,6.3802,6.3893,6.3802,6.3893,393000.0
2006-10-03 15:10:00,7.01,7.01,7.0,7.0,151000.0,6.3893,6.3893,6.3802,6.3802,151000.0
2006-10-03 15:20:00,7.0,7.01,7.0,7.0,90000.0,6.3802,6.3893,6.3802,6.3802,90000.0
2006-10-03 15:30:00,7.0,7.0,6.97,6.98,284000.0,6.3802,6.3802,6.3528,6.3619,284000.0
2006-10-03 15:40:00,6.98,6.98,6.93,6.94,405000.0,6.3619,6.3619,6.3164,6.3255,405000.0
2006-10-03 15:50:00,6.93,6.97,6.93,6.97,282000.0,6.3164,6.3528,6.3164,6.3528,282000.0
2006-10-04 09:30:00,7.0,7.01,6.93,6.97,462000.0,6.3802,6.3893,6.3164,6.3528,462000.0
2006-10-04 09:40:00,6.97,6.97,6.94,6.95,312000.0,6.3528,6.3528,6.3255,6.3346,312000.0
2006-10-04 09:50:00,6.95,6.96,6.88,6.89,924000.0,6.3346,6.3437,6.2708,6.2799,924000.0
2006-10-04 10:00:00,6.89,6.96,6.89,6.96,520000.0,6.2799,6.3437,6.2799,6.3437,520000.0
2006-10-04 10:10:00,6.96,7.0,6.96,7.0,356000.0,6.3437,6.3802,6.3437,6.3802,356000.0
2006-10-04 10:20:00,7.0,7.04,6.98,7.02,718000.0,6.3802,6.4166,6.3619,6.3984,718000.0
2006-10-04 10:30:00,7.02,7.02,6.98,6.98,279000.0,6.3984,6.3984,6.3619,6.3619,279000.0
2006-10-04 10:40:00,6.98,7.01,6.98,6.98,340000.0,6.3619,6.3893,6.3619,6.3619,340000.0
2006-10-04 10:50:00,6.98,7.01,6.98,7.01,198000.0,6.3619,6.3893,6.3619,6.3893,198000.0
2006-10-04 11:00:00,7.01,7.02,6.99,7.0,143000.0,6.3893,6.3984,6.371,6.3802,143000.0
2006-10-04 11:10:00,7.0,7.01,6.99,7.0,135000.0,6.3802,6.3893,6.371,6.3802,135000.0
2006-10-04 11:20:00,6.99,7.01,6.99,7.01,93000.0,6.371,6.3893,6.371,6.3893,93000.0
2006-10-04 11:30:00,7.01,7.03,7.0,7.02,198000.0,6.3893,6.4075,6.3802,6.3984,198000.0
2006-10-04 11:40:00,7.02,7.03,7.02,7.02,98000.0,6.3984,6.4075,6.3984,6.3984,98000.0
2006-10-04 11:50:00,7.02,7.02,7.0,7.02,146000.0,6.3984,6.3984,6.3802,6.3984,146000.0
2006-10-04 12:00:00,7.01,7.02,6.98,6.98,335000.0,6.3893,6.3984,6.3619,6.3619,335000.0
2006-10-04 12:10:00,6.97,6.99,6.96,6.96,897000.0,6.3528,6.371,6.3437,6.3437,897000.0
2006-10-04 12:20:00,6.96,6.96,6.92,6.94,457000.0,6.3437,6.3437,6.3072,6.3255,457000.0
2006-10-04 12:30:00,6.94,6.94,6.92,6.92,414000.0,6.3255,6.3255,6.3072,6.3072,414000.0
2006-10-04 12:40:00,6.92,6.94,6.92,6.94,156000.0,6.3072,6.3255,6.3072,6.3255,156000.0
2006-10-04 12:50:00,6.94,6.94,6.93,6.94,62000.0,6.3255,6.3255,6.3164,6.3255,62000.0
2006-10-04 13:00:00,6.93,6.94,6.92,6.92,272000.0,6.3164,6.3255,6.3072,6.3072,272000.0
2006-10-04 13:10:00,6.92,6.93,6.92,6.92,120000.0,6.3072,6.3164,6.3072,6.3072,120000.0
2006-10-04 13:20:00,6.92,6.92,6.91,6.92,199000.0,6.3072,6.3072,6.2981,6.3072,199000.0
2006-10-04 13:30:00,6.92,6.92,6.92,6.92,172000.0,6.3072,6.3072,6.3072,6.3072,172000.0
2006-10-04 13:40:00,6.92,6.92,6.91,6.92,116000.0,6.3072,6.3072,6.2981,6.3072,116000.0
2006-10-04 13:50:00,6.92,6.94,6.92,6.94,212000.0,6.3072,6.3255,6.3072,6.3255,212000.0
2006-10-04 14:00:00,6.94,6.95,6.93,6.94,173000.0,6.3255,6.3346,6.3164,6.3255,173000.0
2006-10-04 14:10:00,6.94,6.99,6.94,6.97,334000.0,6.3255,6.371,6.3255,6.3528,334000.0
2006-10-04 14:20:00,6.97,6.97,6.95,6.96,423000.0,6.3528,6.3528,6.3346,6.3437,423000.0
2006-10-04 14:30:00,6.95,6.98,6.95,6.98,144000.0,6.3346,6.3619,6.3346,6.3619,144000.0
2006-10-04 14:40:00,6.98,7.0,6.98,6.99,246000.0,6.3619,6.3802,6.3619,6.371,246000.0
2006-10-04 14:50:00,6.99,7.0,6.99,6.99,144000.0,6.371,6.3802,6.371,6.371,144000.0
2006-10-04 15:00:00,6.99,6.99,6.97,6.98,518000.0,6.371,6.371,6.3528,6.3619,518000.0
2006-10-04 15:10:00,6.98,6.99,6.98,6.98,549000.0,6.3619,6.371,6.3619,6.3619,549000.0
2006-10-04 15:20:00,6.98,6.98,6.98,6.98,117000.0,6.3619,6.3619,6.3619,6.3619,117000.0
2006-10-04 15:30:00,6.98,6.98,6.97,6.97,202000.0,6.3619,6.3619,6.3528,6.3528,202000.0
2006-10-04 15:40:00,6.97,6.98,6.96,6.96,327000.0,6.3528,6.3619,6.3437,6.3437,327000.0
2006-10-04 15:50:00,6.96,6.97,6.95,6.96,630000.0,6.3437,6.3528,6.3346,6.3437,630000.0
2006-10-05 09:30:00,6.98,6.99,6.95,6.95,415000.0,6.3698,6.3789,6.3424,6.3424,415000.0
2006-10-05 09:40:00,6.95,6.97,6.93,6.94,688000.0,6.3424,6.3607,6.3242,6.3333,688000.0
2006-10-05 09:50:00,6.94,6.96,6.92,6.94,665000.0,6.3333,6.3516,6.3151,6.3333,665000.0
2006-10-05 10:00:00,6.94,6.94,6.9,6.92,787000.0,6.3333,6.3333,6.2968,6.3151,787000.0
2006-10-05 10:10:00,6.92,6.97,6.92,6.96,571000.0,6.3151,6.3607,6.3151,6.3516,571000.0
2006-10-05 10:20:00,6.95,6.98,6.95,6.96,370000.0,6.3424,6.3698,6.3424,6.3516,370000.0
2006-10-05 10:30:00,6.96,6.97,6.95,6.96,376000.0,6.3516,6.3607,6.3424,6.3516,376000.0
2006-10-05 10:40:00,6.96,6.99,6.96,6.98,409000.0,6.3516,6.3789,6.3516,6.3698,409000.0
2006-10-05 10:50:00,6.98,6.99,6.97,6.98,376000.0,6.3698,6.3789,6.3607,6.3698,376000.0
2006-10-05 11:00:00,6.98,6.99,6.97,6.98,358000.0,6.3698,6.3789,6.3607,6.3698,358000.0
2006-10-05 11:10:00,6.98,6.98,6.96,6.96,235000.0,6.3698,6.3698,6.3516,6.3516,235000.0
2006-10-05 11:20:00,6.96,6.99,6.96,6.99,331000.0,6.3516,6.3789,6.3516,6.3789,331000.0
2006-10-05 11:30:00,6.99,7.01,6.99,7.0,485000.0,6.3789,6.3972,6.3789,6.3881,485000.0
2006-10-05 11:40:00,7.0,7.01,6.97,6.97,376000.0,6.3881,6.3972,6.3607,6.3607,376000.0
2006-10-05 11:50:00,6.97,6.98,6.95,6.96,258000.0,6.3607,6.3698,6.3424,6.3516,258000.0
2006-10-05 12:00:00,6.96,7.0,6.96,6.99,235000.0,6.3516,6.3881,6.3516,6.3789,235000.0
2006-10-05 12:10:00,6.99,7.02,6.99,7.01,740000.0,6.3789,6.4063,6.3789,6.3972,740000.0
2006-10-05 12:20:00,7.01,7.01,6.99,7.01,356000.0,6.3972,6.3972,6.3789,6.3972,356000.0
2006-10-05 12:30:00,7.01,7.01,7.0,7.0,257000.0,6.3972,6.3972,6.3881,6.3881,257000.0
2006-10-05 12:40:00,7.0,7.0,6.99,7.0,162000.0,6.3881,6.3881,6.3789,6.3881,162000.0
2006-10-05 12:50:00,7.0,7.03,7.0,7.03,269000.0,6.3881,6.4154,6.3881,6.4154,269000.0
2006-10-05 13:00:00,7.03,7.07,7.03,7.06,417000.0,6.4154,6.4519,6.4154,6.4428,417000.0
2006-10-05 13:10:00,7.06,7.07,7.04,7.05,321000.0,6.4428,6.4519,6.4246,6.4337,321000.0
2006-10-05 13:20:00,7.05,7.06,7.04,7.05,288000.0,6.4337,6.4428,6.4246,6.4337,288000.0
2006-10-05 13:30:00,7.05,7.05,7.03,7.04,374000.0,6.4337,6.4337,6.4154,6.4246,374000.0
2006-10-05 13:40:00,7.04,7.04,7.02,7.03,370000.0,6.4246,6.4246,6.4063,6.4154,370000.0
2006-10-05 13:50:00,7.03,7.03,7.03,7.03,311000.0,6.4154,6.4154,6.4154,6.4154,311000.0
2006-10-05 14:00:00,7.03,7.05,7.03,7.04,295000.0,6.4154,6.4337,6.4154,6.4246,295000.0
2006-10-05 14:10:00,7.04,7.05,7.04,7.04,173000.0,6.4246,6.4337,6.4246,6.4246,173000.0
2006-10-05 14:20:00,7.05,7.06,7.04,7.05,641000.0,6.4337,6.4428,6.4246,6.4337,641000.0
2006-10-05 14:30:00,7.05,7.06,7.04,7.05,568000.0,6.4337,6.4428,6.4246,6.4337,568000.0
2006-10-05 14:40:00,7.05,7.06,7.05,7.06,422000.0,6.4337,6.4428,6.4337,6.4428,422000.0
2006-10-05 14:50:00,7.06,7.08,7.06,7.08,838000.0,6.4428,6.4611,6.4428,6.4611,838000.0
2006-10-05 15:00:00,7.08,7.15,7.08,7.13,1817000.0,6.4611,6.525,6.4611,6.5067,1817000.0
2006-10-05 15:10:00,7.13,7.17,7.12,7.15,1076000.0,6.5067,6.5432,6.4976,6.525,1076000.0
2006-10-05 15:20:00,7.15,7.16,7.12,7.13,780000.0,6.525,6.5341,6.4976,6.5067,780000.0
2006-10-05 15:30:00,7.14,7.18,7.11,7.15,1137000.0,6.5158,6.5523,6.4884,6.525,1137000.0
2006-10-05 15:40:00,7.15,7.23,7.15,7.23,1925000.0,6.525,6.598,6.525,6.598,1925000.0
2006-10-05 15:50:00,7.23,7.29,7.22,7.26,3638000.0,6.598,6.6527,6.5888,6.6253,3638000.0
2006-10-06 09:30:00,7.24,7.28,7.2,7.27,1122000.0,6.6071,6.6436,6.5706,6.6345,1122000.0
2006-10-06 09:40:00,7.27,7.28,7.25,7.27,484000.0,6.6345,6.6436,6.6162,6.6345,484000.0
2006-10-06 09:50:00,7.27,7.36,7.27,7.32,1297000.0,6.6345,6.7166,6.6345,6.6801,1297000.0
2006-10-06 10:00:00,7.33,7.36,7.31,7.34,1138000.0,6.6892,6.7166,6.671,6.6983,1138000.0
2006-10-06 10:10:00,7.34,7.43,7.34,7.41,1752000.0,6.6983,6.7805,6.6983,6.7622,1752000.0
2006-10-06 10:20:00,7.41,7.47,7.41,7.47,1432000.0,6.7622,6.817,6.7622,6.817,1432000.0
2006-10-06 10:30:00,7.47,7.54,7.46,7.47,2929000.0,6.817,6.8809,6.8079,6.817,2929000.0
2006-10-06 10:40:00,7.47,7.52,7.44,7.51,2211000.0,6.817,6.8626,6.7896,6.8535,2211000.0
2006-10-06 10:50:00,7.5,7.58,7.5,7.58,1578000.0,6.8444,6.9174,6.8444,6.9174,1578000.0
2006-10-06 11:00:00,7.58,7.58,7.55,7.56,2058000.0,6.9174,6.9174,6.89,6.8991,2058000.0
2006-10-06 11:10:00,7.56,7.56,7.5,7.5,946000.0,6.8991,6.8991,6.8444,6.8444,946000.0
2006-10-06 11:20:00,7.49,7.5,7.48,7.48,1083000.0,6.8352,6.8444,6.8261,6.8261,1083000.0
2006-10-06 11:30:00,7.48,7.48,7.45,7.46,1053000.0,6.8261,6.8261,6.7987,6.8079,1053000.0
2006-10-06 11:40:00,7.46,7.49,7.41,7.41,1712000.0,6.8079,6.8352,6.7622,6.7622,1712000.0
2006-10-06 11:50:00,7.41,7.47,7.4,7.45,1653000.0,6.7622,6.817,6.7531,6.7987,1653000.0
2006-10-06 12:00:00,7.45,7.51,7.45,7.5,1069000.0,6.7987,6.8535,6.7987,6.8444,1069000.0
2006-10-06 12:10:00,7.5,7.5,7.48,7.5,472000.0,6.8444,6.8444,6.8261,6.8444,472000.0
2006-10-06 12:20:00,7.5,7.51,7.5,7.5,483000.0,6.8444,6.8535,6.8444,6.8444,483000.0
2006-10-06 12:30:00,7.5,7.5,7.5,7.5,169000.0,6.8444,6.8444,6.8444,6.8444,169000.0
2006-10-06 12:40:00,7.5,7.51,7.5,7.5,179000.0,6.8444,6.8535,6.8444,6.8444,179000.0
2006-10-06 12:50:00,7.5,7.5,7.48,7.5,161000.0,6.8444,6.8444,6.8261,6.8444,161000.0
2006-10-06 13:00:00,7.49,7.5,7.49,7.5,77000.0,6.8352,6.8444,6.8352,6.8444,77000.0
2006-10-06 13:10:00,7.5,7.5,7.5,7.5,97000.0,6.8444,6.8444,6.8444,6.8444,97000.0
2006-10-06 13:20:00,7.5,7.5,7.46,7.46,212000.0,6.8444,6.8444,6.8079,6.8079,212000.0
2006-10-06 13:30:00,7.46,7.48,7.46,7.47,409000.0,6.8079,6.8261,6.8079,6.817,409000.0
2006-10-06 13:40:00,7.47,7.49,7.47,7.49,435000.0,6.817,6.8352,6.817,6.8352,435000.0
2006-10-06 13:50:00,7.49,7.5,7.48,7.48,464000.0,6.8352,6.8444,6.8261,6.8261,464000.0
2006-10-06 14:00:00,7.48,7.49,7.46,7.47,275000.0,6.8261,6.8352,6.8079,6.817,275000.0
2006-10-06 14:10:00,7.47,7.47,7.44,7.45,980000.0,6.817,6.817,6.7896,6.7987,980000.0
2006-10-06 14:20:00,7.45,7.47,7.45,7.46,1426000.0,6.7987,6.817,6.7987,6.8079,1426000.0
2006-10-06 14:30:00,7.46,7.49,7.46,7.49,982000.0,6.8079,6.8352,6.8079,6.8352,982000.0
2006-10-06 14:40:00,7.49,7.5,7.48,7.5,645000.0,6.8352,6.8444,6.8261,6.8444,645000.0
2006-10-06 14:50:00,7.5,7.52,7.49,7.49,507000.0,6.8444,6.8626,6.8352,6.8352,507000.0
2006-10-06 15:00:00,7.49,7.49,7.48,7.49,213000.0,6.8352,6.8352,6.8261,6.8352,213000.0
2006-10-06 15:10:00,7.49,7.52,7.48,7.5,427000.0,6.8352,6.8626,6.8261,6.8444,427000.0
2006-10-06 15:20:00,7.5,7.56,7.5,7.52,676000.0,6.8444,6.8991,6.8444,6.8626,676000.0
2006-10-06 15:30:00,7.52,7.56,7.52,7.53,447000.0,6.8626,6.8991,6.8626,6.8717,447000.0
2006-10-06 15:40:00,7.53,7.53,7.5,7.51,595000.0,6.8717,6.8717,6.8444,6.8535,595000.0
2006-10-06 15:50:00,7.51,7.53,7.49,7.52,821000.0,6.8535,6.8717,6.8352,6.8626,821000.0
2006-10-09 09:30:00,7.19,7.28,7.18,7.23,4496000.0,6.5615,6.6436,6.5523,6.598,4496000.0
2006-10-09 09:40:00,7.23,7.23,7.13,7.13,3139000.0,6.598,6.598,6.5067,6.5067,3139000.0
2006-10-09 09:50:00,7.13,7.17,7.13,7.16,2308000.0,6.5067,6.5432,6.5067,6.5341,2308000.0
2006-10-09 10:00:00,7.16,7.16,7.1,7.16,2880000.0,6.5341,6.5341,6.4793,6.5341,2880000.0
2006-10-09 10:10:00,7.16,7.17,7.11,7.11,858000.0,6.5341,6.5432,6.4884,6.4884,858000.0
2006-10-09 10:20:00,7.11,7.14,7.1,7.14,909000.0,6.4884,6.5158,6.4793,6.5158,909000.0
2006-10-09 10:30:00,7.14,7.18,7.13,7.18,1973000.0,6.5158,6.5523,6.5067,6.5523,1973000.0
2006-10-09 10:40:00,7.18,7.21,7.16,7.17,1085000.0,6.5523,6.5797,6.5341,6.5432,1085000.0
2006-10-09 10:50:00,7.17,7.18,7.15,7.17,1199000.0,6.5432,6.5523,6.525,6.5432,1199000.0
2006-10-09 11:00:00,7.17,7.17,7.15,7.16,245000.0,6.5432,6.5432,6.525,6.5341,245000.0
2006-10-09 11:10:00,7.16,7.17,7.15,7.16,462000.0,6.5341,6.5432,6.525,6.5341,462000.0
2006-10-09 11:20:00,7.16,7.2,7.16,7.19,613000.0,6.5341,6.5706,6.5341,6.5615,613000.0
2006-10-09 11:30:00,7.19,7.24,7.19,7.21,886000.0,6.5615,6.6071,6.5615,6.5797,886000.0
2006-10-09 11:40:00,7.21,7.21,7.19,7.2,1027000.0,6.5797,6.5797,6.5615,6.5706,1027000.0
2006-10-09 11:50:00,7.2,7.3,7.19,7.19,756000.0,6.5706,6.6618,6.5615,6.5615,756000.0
2006-10-09 12:00:00,7.19,7.27,7.19,7.26,1144000.0,6.5615,6.6345,6.5615,6.6253,1144000.0
2006-10-09 12:10:00,7.26,7.26,7.23,7.23,547000.0,6.6253,6.6253,6.598,6.598,547000.0
2006-10-09 12:20:00,7.23,7.25,7.23,7.25,284000.0,6.598,6.6162,6.598,6.6162,284000.0
2006-10-09 12:30:00,7.25,7.25,7.23,7.23,236000.0,6.6162,6.6162,6.598,6.598,236000.0
2006-10-09 12:40:00,7.23,7.27,7.23,7.27,697000.0,6.598,6.6345,6.598,6.6345,697000.0
2006-10-09 12:50:00,7.26,7.32,7.25,7.28,1008000.0,6.6253,6.6801,6.6162,6.6436,1008000.0
2006-10-09 13:00:00,7.28,7.31,7.26,7.29,524000.0,6.6436,6.671,6.6253,6.6527,524000.0
2006-10-09 13:10:00,7.28,7.3,7.28,7.29,257000.0,6.6436,6.6618,6.6436,6.6527,257000.0
2006-10-09 13:20:00,7.29,7.3,7.27,7.28,545000.0,6.6527,6.6618,6.6345,6.6436,545000.0
2006-10-09 13:30:00,7.28,7.28,7.25,7.25,596000.0,6.6436,6.6436,6.6162,6.6162,596000.0
2006-10-09 13:40:00,7.25,7.27,7.25,7.27,319000.0,6.6162,6.6345,6.6162,6.6345,319000.0
2006-10-09 13:50:00,7.27,7.28,7.26,7.26,320000.0,6.6345,6.6436,6.6253,6.6253,320000.0
2006-10-09 14:00:00,7.26,7.29,7.25,7.28,442000.0,6.6253,6.6527,6.6162,6.6436,442000.0
2006-10-09 14:10:00,7.28,7.32,7.28,7.28,605000.0,6.6436,6.6801,6.6436,6.6436,605000.0
2006-10-09 14:20:00,7.28,7.29,7.24,7.25,407000.0,6.6436,6.6527,6.6071,6.6162,407000.0
2006-10-09 14:30:00,7.26,7.28,7.25,7.27,281000.0,6.6253,6.6436,6.6162,6.6345,281000.0
2006-10-09 14:40:00,7.27,7.29,7.27,7.28,246000.0,6.6345,6.6527,6.6345,6.6436,246000.0
2006-10-09 14:50:00,7.28,7.28,7.27,7.27,146000.0,6.6436,6.6436,6.6345,6.6345,146000.0
2006-10-09 15:00:00,7.27,7.27,7.26,7.27,183000.0,6.6345,6.6345,6.6253,6.6345,183000.0
2006-10-09 15:10:00,7.27,7.27,7.26,7.26,283000.0,6.6345,6.6345,6.6253,6.6253,283000.0
2006-10-09 15:20:00,7.26,7.27,7.23,7.23,620000.0,6.6253,6.6345,6.598,6.598,620000.0
2006-10-09 15:30:00,7.23,7.26,7.23,7.24,437000.0,6.598,6.6253,6.598,6.6071,437000.0
2006-10-09 15:40:00,7.24,7.25,7.23,7.23,502000.0,6.6071,6.6162,6.598,6.598,502000.0
2006-10-09 15:50:00,7.23,7.29,7.23,7.28,2021000.0,6.598,6.6527,6.598,6.6436,2021000.0
2006-10-10 09:30:00,7.12,7.28,7.12,7.27,1844000.0,6.4976,6.6436,6.4976,6.6345,1844000.0
2006-10-10 09:40:00,7.27,7.33,7.27,7.29,1694000.0,6.6345,6.6892,6.6345,6.6527,1694000.0
2006-10-10 09:50:00,7.29,7.29,7.25,7.25,491000.0,6.6527,6.6527,6.6162,6.6162,491000.0
2006-10-10 10:00:00,7.25,7.26,7.23,7.24,1983000.0,6.6162,6.6253,6.598,6.6071,1983000.0
2006-10-10 10:10:00,7.24,7.24,7.21,7.21,1065000.0,6.6071,6.6071,6.5797,6.5797,1065000.0
2006-10-10 10:20:00,7.21,7.22,7.21,7.22,833000.0,6.5797,6.5888,6.5797,6.5888,833000.0
2006-10-10 10:30:00,7.22,7.23,7.16,7.16,777000.0,6.5888,6.598,6.5341,6.5341,777000.0
2006-10-10 10:40:00,7.16,7.2,7.16,7.19,861000.0,6.5341,6.5706,6.5341,6.5615,861000.0
2006-10-10 10:50:00,7.19,7.19,7.14,7.14,909000.0,6.5615,6.5615,6.5158,6.5158,909000.0
2006-10-10 11:00:00,7.14,7.18,7.14,7.15,1208000.0,6.5158,6.5523,6.5158,6.525,1208000.0
2006-10-10 11:10:00,7.16,7.16,7.06,7.1,1631000.0,6.5341,6.5341,6.4428,6.4793,1631000.0
2006-10-10 11:20:00,7.09,7.13,7.09,7.13,708000.0,6.4702,6.5067,6.4702,6.5067,708000.0
2006-10-10 11:30:00,7.12,7.15,7.11,7.11,532000.0,6.4976,6.525,6.4884,6.4884,532000.0
2006-10-10 11:40:00,7.12,7.14,7.1,7.13,244000.0,6.4976,6.5158,6.4793,6.5067,244000.0
2006-10-10 11:50:00,7.13,7.14,7.12,7.12,200000.0,6.5067,6.5158,6.4976,6.4976,200000.0
2006-10-10 12:00:00,7.12,7.13,7.1,7.1,239000.0,6.4976,6.5067,6.4793,6.4793,239000.0
2006-10-10 12:10:00,7.1,7.11,7.08,7.08,393000.0,6.4793,6.4884,6.4611,6.4611,393000.0
2006-10-10 12:20:00,7.08,7.1,7.07,7.09,546000.0,6.4611,6.4793,6.4519,6.4702,546000.0
2006-10-10 12:30:00,7.08,7.09,7.06,7.06,786000.0,6.4611,6.4702,6.4428,6.4428,786000.0
2006-10-10 12:40:00,7.06,7.08,7.05,7.08,465000.0,6.4428,6.4611,6.4337,6.4611,465000.0
2006-10-10 12:50:00,7.08,7.11,7.08,7.08,718000.0,6.4611,6.4884,6.4611,6.4611,718000.0
2006-10-10 13:00:00,7.08,7.13,7.08,7.12,426000.0,6.4611,6.5067,6.4611,6.4976,426000.0
2006-10-10 13:10:00,7.12,7.14,7.12,7.14,330000.0,6.4976,6.5158,6.4976,6.5158,330000.0
2006-10-10 13:20:00,7.14,7.14,7.13,7.13,366000.0,6.5158,6.5158,6.5067,6.5067,366000.0
2006-10-10 13:30:00,7.13,7.14,7.12,7.13,232000.0,6.5067,6.5158,6.4976,6.5067,232000.0
2006-10-10 13:40:00,7.13,7.15,7.12,7.15,247000.0,6.5067,6.525,6.4976,6.525,247000.0
2006-10-10 13:50:00,7.15,7.15,7.14,7.14,686000.0,6.525,6.525,6.5158,6.5158,686000.0
2006-10-10 14:00:00,7.15,7.15,7.14,7.15,165000.0,6.525,6.525,6.5158,6.525,165000.0
2006-10-10 14:10:00,7.15,7.15,7.14,7.15,118000.0,6.525,6.525,6.5158,6.525,118000.0
2006-10-10 14:20:00,7.15,7.15,7.14,7.15,292000.0,6.525,6.525,6.5158,6.525,292000.0
2006-10-10 14:30:00,7.15,7.15,7.15,7.15,287000.0,6.525,6.525,6.525,6.525,287000.0
2006-10-10 14:40:00,7.15,7.16,7.15,7.15,716000.0,6.525,6.5341,6.525,6.525,716000.0
2006-10-10 14:50:00,7.15,7.16,7.15,7.16,405000.0,6.525,6.5341,6.525,6.5341,405000.0
2006-10-10 15:00:00,7.16,7.2,7.16,7.18,692000.0,6.5341,6.5706,6.5341,6.5523,692000.0
2006-10-10 15:10:00,7.18,7.19,7.17,7.17,514000.0,6.5523,6.5615,6.5432,6.5432,514000.0
2006-10-10 15:20:00,7.17,7.18,7.17,7.18,319000.0,6.5432,6.5523,6.5432,6.5523,319000.0
2006-10-10 15:30:00,7.18,7.2,7.16,7.2,437000.0,6.5523,6.5706,6.5341,6.5706,437000.0
2006-10-10 15:40:00,7.2,7.21,7.2,7.2,1243000.0,6.5706,6.5797,6.5706,6.5706,1243000.0
2006-10-10 15:50:00,7.2,7.2,7.18,7.19,954000.0,6.5706,6.5706,6.5523,6.5615,954000.0
2006-10-11 09:30:00,7.1,7.15,7.04,7.08,1347000.0,6.4793,6.525,6.4246,6.4611,1347000.0
2006-10-11 09:40:00,7.08,7.08,7.03,7.03,942000.0,6.4611,6.4611,6.4154,6.4154,942000.0
2006-10-11 09:50:00,7.03,7.04,6.97,7.01,2352000.0,6.4154,6.4246,6.3607,6.3972,2352000.0
2006-10-11 10:00:00,7.01,7.04,7.0,7.04,1090000.0,6.3972,6.4246,6.3881,6.4246,1090000.0
2006-10-11 10:10:00,7.04,7.05,7.02,7.05,816000.0,6.4246,6.4337,6.4063,6.4337,816000.0
2006-10-11 10:20:00,7.05,7.07,7.04,7.06,1128000.0,6.4337,6.4519,6.4246,6.4428,1128000.0
2006-10-11 10:30:00,7.06,7.06,7.03,7.03,934000.0,6.4428,6.4428,6.4154,6.4154,934000.0
2006-10-11 10:40:00,7.03,7.03,6.99,7.02,1769000.0,6.4154,6.4154,6.3789,6.4063,1769000.0
2006-10-11 10:50:00,7.02,7.05,7.02,7.04,861000.0,6.4063,6.4337,6.4063,6.4246,861000.0
2006-10-11 11:00:00,7.04,7.05,7.03,7.04,1249000.0,6.4246,6.4337,6.4154,6.4246,1249000.0
2006-10-11 11:10:00,7.04,7.05,7.03,7.03,831000.0,6.4246,6.4337,6.4154,6.4154,831000.0
2006-10-11 11:20:00,7.03,7.03,6.99,6.99,1048000.0,6.4154,6.4154,6.3789,6.3789,1048000.0
2006-10-11 11:30:00,6.99,7.02,6.99,7.01,417000.0,6.3789,6.4063,6.3789,6.3972,417000.0
2006-10-11 11:40:00,7.01,7.03,7.0,7.01,190000.0,6.3972,6.4154,6.3881,6.3972,190000.0
2006-10-11 11:50:00,7.01,7.02,7.0,7.01,115000.0,6.3972,6.4063,6.3881,6.3972,115000.0
2006-10-11 12:00:00,7.0,7.01,7.0,7.0,231000.0,6.3881,6.3972,6.3881,6.3881,231000.0
2006-10-11 12:10:00,7.0,7.0,6.93,6.96,1185000.0,6.3881,6.3881,6.3242,6.3516,1185000.0
2006-10-11 12:20:00,6.96,6.98,6.96,6.97,487000.0,6.3516,6.3698,6.3516,6.3607,487000.0
2006-10-11 12:30:00,6.97,6.97,6.95,6.95,578000.0,6.3607,6.3607,6.3424,6.3424,578000.0
2006-10-11 12:40:00,6.95,6.98,6.95,6.98,376000.0,6.3424,6.3698,6.3424,6.3698,376000.0
2006-10-11 12:50:00,6.98,6.98,6.96,6.96,234000.0,6.3698,6.3698,6.3516,6.3516,234000.0
2006-10-11 13:00:00,6.96,6.97,6.95,6.96,299000.0,6.3516,6.3607,6.3424,6.3516,299000.0
2006-10-11 13:10:00,6.96,6.96,6.95,6.96,327000.0,6.3516,6.3516,6.3424,6.3516,327000.0
2006-10-11 13:20:00,6.96,6.97,6.95,6.95,369000.0,6.3516,6.3607,6.3424,6.3424,369000.0
2006-10-11 13:30:00,6.95,6.96,6.95,6.96,153000.0,6.3424,6.3516,6.3424,6.3516,153000.0
2006-10-11 13:40:00,6.96,6.96,6.95,6.95,163000.0,6.3516,6.3516,6.3424,6.3424,163000.0
2006-10-11 13:50:00,6.95,6.95,6.93,6.94,524000.0,6.3424,6.3424,6.3242,6.3333,524000.0
2006-10-11 14:00:00,6.95,6.95,6.92,6.92,412000.0,6.3424,6.3424,6.3151,6.3151,412000.0
2006-10-11 14:10:00,6.92,6.92,6.88,6.89,1843000.0,6.3151,6.3151,6.2786,6.2877,1843000.0
2006-10-11 14:20:00,6.89,6.9,6.87,6.88,540000.0,6.2877,6.2968,6.2694,6.2786,540000.0
2006-10-11 14:30:00,6.88,6.88,6.83,6.84,1210000.0,6.2786,6.2786,6.2329,6.2421,1210000.0
2006-10-11 14:40:00,6.84,6.87,6.84,6.87,1798000.0,6.2421,6.2694,6.2421,6.2694,1798000.0
2006-10-11 14:50:00,6.86,6.91,6.85,6.89,859000.0,6.2603,6.3059,6.2512,6.2877,859000.0
2006-10-11 15:00:00,6.89,6.93,6.88,6.92,1307000.0,6.2877,6.3242,6.2786,6.3151,1307000.0
2006-10-11 15:10:00,6.92,6.92,6.9,6.9,1381000.0,6.3151,6.3151,6.2968,6.2968,1381000.0
2006-10-11 15:20:00,6.9,6.94,6.9,6.92,764000.0,6.2968,6.3333,6.2968,6.3151,764000.0
2006-10-11 15:30:00,6.92,6.93,6.9,6.9,1179000.0,6.3151,6.3242,6.2968,6.2968,1179000.0
2006-10-11 15:40:00,6.9,6.95,6.89,6.95,1528000.0,6.2968,6.3424,6.2877,6.3424,1528000.0
2006-10-11 15:50:00,6.95,6.96,6.94,6.95,1910000.0,6.3424,6.3516,6.3333,6.3424,1910000.0
2006-10-12 09:30:00,6.91,6.95,6.87,6.95,1166000.0,6.3059,6.3424,6.2694,6.3424,1166000.0
2006-10-12 09:40:00,6.95,6.99,6.92,6.97,1182000.0,6.3424,6.3789,6.3151,6.3607,1182000.0
2006-10-12 09:50:00,6.97,7.0,6.96,6.99,453000.0,6.3607,6.3881,6.3516,6.3789,453000.0
2006-10-12 10:00:00,6.99,7.03,6.97,6.99,954000.0,6.3789,6.4154,6.3607,6.3789,954000.0
2006-10-12 10:10:00,6.99,7.05,6.99,7.03,1080000.0,6.3789,6.4337,6.3789,6.4154,1080000.0
2006-10-12 10:20:00,7.03,7.05,7.02,7.04,424000.0,6.4154,6.4337,6.4063,6.4246,424000.0
2006-10-12 10:30:00,7.04,7.05,7.03,7.04,538000.0,6.4246,6.4337,6.4154,6.4246,538000.0
2006-10-12 10:40:00,7.03,7.04,7.01,7.01,368000.0,6.4154,6.4246,6.3972,6.3972,368000.0
2006-10-12 10:50:00,7.01,7.02,6.98,6.98,236000.0,6.3972,6.4063,6.3698,6.3698,236000.0
2006-10-12 11:00:00,6.98,7.04,6.98,7.03,326000.0,6.3698,6.4246,6.3698,6.4154,326000.0
2006-10-12 11:10:00,7.03,7.03,7.0,7.0,184000.0,6.4154,6.4154,6.3881,6.3881,184000.0
2006-10-12 11:20:00,7.01,7.01,6.98,6.99,368000.0,6.3972,6.3972,6.3698,6.3789,368000.0
2006-10-12 11:30:00,6.99,6.99,6.97,6.99,270000.0,6.3789,6.3789,6.3607,6.3789,270000.0
2006-10-12 11:40:00,6.98,6.99,6.95,6.95,272000.0,6.3698,6.3789,6.3424,6.3424,272000.0
2006-10-12 11:50:00,6.95,6.96,6.94,6.95,206000.0,6.3424,6.3516,6.3333,6.3424,206000.0
2006-10-12 12:00:00,6.95,6.96,6.95,6.95,65000.0,6.3424,6.3516,6.3424,6.3424,65000.0
2006-10-12 12:10:00,6.95,6.95,6.94,6.95,90000.0,6.3424,6.3424,6.3333,6.3424,90000.0
2006-10-12 12:20:00,6.95,6.95,6.94,6.95,104000.0,6.3424,6.3424,6.3333,6.3424,104000.0
2006-10-12 12:30:00,6.95,6.98,6.95,6.97,117000.0,6.3424,6.3698,6.3424,6.3607,117000.0
2006-10-12 12:40:00,6.97,6.97,6.95,6.96,175000.0,6.3607,6.3607,6.3424,6.3516,175000.0
2006-10-12 12:50:00,6.96,6.96,6.95,6.96,175000.0,6.3516,6.3516,6.3424,6.3516,175000.0
2006-10-12 13:00:00,6.96,6.96,6.95,6.96,54000.0,6.3516,6.3516,6.3424,6.3516,54000.0
2006-10-12 13:10:00,6.96,6.96,6.95,6.95,81000.0,6.3516,6.3516,6.3424,6.3424,81000.0
2006-10-12 13:20:00,6.95,6.95,6.95,6.95,78000.0,6.3424,6.3424,6.3424,6.3424,78000.0
2006-10-12 13:30:00,6.95,6.95,6.95,6.95,88000.0,6.3424,6.3424,6.3424,6.3424,88000.0
2006-10-12 13:40:00,6.95,6.95,6.95,6.95,75000.0,6.3424,6.3424,6.3424,6.3424,75000.0
2006-10-12 13:50:00,6.95,6.97,6.95,6.96,285000.0,6.3424,6.3607,6.3424,6.3516,285000.0
2006-10-12 14:00:00,6.97,7.0,6.96,7.0,296000.0,6.3607,6.3881,6.3516,6.3881,296000.0
2006-10-12 14:10:00,7.0,7.03,7.0,7.03,607000.0,6.3881,6.4154,6.3881,6.4154,607000.0
2006-10-12 14:20:00,7.03,7.03,7.0,7.03,455000.0,6.4154,6.4154,6.3881,6.4154,455000.0
2006-10-12 14:30:00,7.03,7.05,7.0,7.04,580000.0,6.4154,6.4337,6.3881,6.4246,580000.0
2006-10-12 14:40:00,7.05,7.05,7.02,7.04,459000.0,6.4337,6.4337,6.4063,6.4246,459000.0
2006-10-12 14:50:00,7.03,7.04,7.02,7.02,111000.0,6.4154,6.4246,6.4063,6.4063,111000.0
2006-10-12 15:00:00,7.02,7.05,7.02,7.05,205000.0,6.4063,6.4337,6.4063,6.4337,205000.0
2006-10-12 15:10:00,7.05,7.05,7.04,7.05,335000.0,6.4337,6.4337,6.4246,6.4337,335000.0
2006-10-12 15:20:00,7.05,7.15,7.05,7.06,798000.0,6.4337,6.525,6.4337,6.4428,798000.0
2006-10-12 15:30:00,7.07,7.07,7.05,7.06,496000.0,6.4519,6.4519,6.4337,6.4428,496000.0
2006-10-12 15:40:00,7.05,7.08,7.05,7.07,498000.0,6.4337,6.4611,6.4337,6.4519,498000.0
2006-10-12 15:50:00,7.07,7.08,7.03,7.05,537000.0,6.4519,6.4611,6.4154,6.4337,537000.0
2006-10-13 09:30:00,7.1,7.15,7.05,7.05,693000.0,6.4793,6.525,6.4337,6.4337,693000.0
2006-10-13 09:40:00,7.05,7.15,7.05,7.15,611000.0,6.4337,6.525,6.4337,6.525,611000.0
2006-10-13 09:50:00,7.14,7.17,7.09,7.1,827000.0,6.5158,6.5432,6.4702,6.4793,827000.0
2006-10-13 10:00:00,7.1,7.12,7.09,7.11,344000.0,6.4793,6.4976,6.4702,6.4884,344000.0
2006-10-13 10:10:00,7.11,7.11,7.09,7.11,403000.0,6.4884,6.4884,6.4702,6.4884,403000.0
2006-10-13 10:20:00,7.11,7.12,7.07,7.07,286000.0,6.4884,6.4976,6.4519,6.4519,286000.0
2006-10-13 10:30:00,7.08,7.1,7.06,7.09,494000.0,6.4611,6.4793,6.4428,6.4702,494000.0
2006-10-13 10:40:00,7.1,7.12,7.1,7.11,192000.0,6.4793,6.4976,6.4793,6.4884,192000.0
2006-10-13 10:50:00,7.11,7.11,7.1,7.1,98000.0,6.4884,6.4884,6.4793,6.4793,98000.0
2006-10-13 11:00:00,7.1,7.1,7.08,7.1,155000.0,6.4793,6.4793,6.4611,6.4793,155000.0
2006-10-13 11:10:00,7.1,7.11,7.08,7.1,136000.0,6.4793,6.4884,6.4611,6.4793,136000.0
2006-10-13 11:20:00,7.1,7.1,7.08,7.1,145000.0,6.4793,6.4793,6.4611,6.4793,145000.0
2006-10-13 11:30:00,7.1,7.1,7.08,7.1,85000.0,6.4793,6.4793,6.4611,6.4793,85000.0
2006-10-13 11:40:00,7.1,7.12,7.1,7.12,155000.0,6.4793,6.4976,6.4793,6.4976,155000.0
2006-10-13 11:50:00,7.12,7.12,7.1,7.12,117000.0,6.4976,6.4976,6.4793,6.4976,117000.0
2006-10-13 12:00:00,7.12,7.12,7.12,7.12,22000.0,6.4976,6.4976,6.4976,6.4976,22000.0
2006-10-13 12:10:00,7.11,7.13,7.11,7.13,119000.0,6.4884,6.5067,6.4884,6.5067,119000.0
2006-10-13 12:20:00,7.13,7.13,7.12,7.13,85000.0,6.5067,6.5067,6.4976,6.5067,85000.0
2006-10-13 12:30:00,7.13,7.13,7.11,7.12,137000.0,6.5067,6.5067,6.4884,6.4976,137000.0
2006-10-13 12:40:00,7.12,7.13,7.12,7.12,68000.0,6.4976,6.5067,6.4976,6.4976,68000.0
2006-10-13 12:50:00,7.12,7.13,7.12,7.13,28000.0,6.4976,6.5067,6.4976,6.5067,28000.0
2006-10-13 13:00:00,7.12,7.12,7.1,7.1,204000.0,6.4976,6.4976,6.4793,6.4793,204000.0
2006-10-13 13:10:00,7.1,7.11,7.1,7.11,44000.0,6.4793,6.4884,6.4793,6.4884,44000.0
2006-10-13 13:20:00,7.11,7.11,7.09,7.1,66000.0,6.4884,6.4884,6.4702,6.4793,66000.0
2006-10-13 13:30:00,7.1,7.11,7.1,7.11,171000.0,6.4793,6.4884,6.4793,6.4884,171000.0
2006-10-13 13:40:00,7.11,7.11,7.09,7.1,107000.0,6.4884,6.4884,6.4702,6.4793,107000.0
2006-10-13 13:50:00,7.1,7.1,7.07,7.07,262000.0,6.4793,6.4793,6.4519,6.4519,262000.0
2006-10-13 14:00:00,7.07,7.08,7.06,7.06,223000.0,6.4519,6.4611,6.4428,6.4428,223000.0
2006-10-13 14:10:00,7.06,7.07,7.04,7.06,313000.0,6.4428,6.4519,6.4246,6.4428,313000.0
2006-10-13 14:20:00,7.06,7.06,7.0,7.03,549000.0,6.4428,6.4428,6.3881,6.4154,549000.0
2006-10-13 14:30:00,7.02,7.04,7.01,7.01,288000.0,6.4063,6.4246,6.3972,6.3972,288000.0
2006-10-13 14:40:00,7.01,7.02,6.98,7.02,551000.0,6.3972,6.4063,6.3698,6.4063,551000.0
2006-10-13 14:50:00,7.02,7.04,7.02,7.02,368000.0,6.4063,6.4246,6.4063,6.4063,368000.0
2006-10-13 15:00:00,7.02,7.03,7.01,7.02,272000.0,6.4063,6.4154,6.3972,6.4063,272000.0
2006-10-13 15:10:00,7.03,7.05,7.03,7.03,367000.0,6.4154,6.4337,6.4154,6.4154,367000.0
2006-10-13 15:20:00,7.04,7.06,7.03,7.04,409000.0,6.4246,6.4428,6.4154,6.4246,409000.0
2006-10-13 15:30:00,7.04,7.05,7.01,7.02,368000.0,6.4246,6.4337,6.3972,6.4063,368000.0
2006-10-13 15:40:00,7.02,7.04,7.01,7.03,420000.0,6.4063,6.4246,6.3972,6.4154,420000.0
2006-10-13 15:50:00,7.03,7.03,7.0,7.01,886000.0,6.4154,6.4154,6.3881,6.3972,886000.0
2006-10-16 09:30:00,7.0,7.07,6.98,7.06,414000.0,6.3881,6.4519,6.3698,6.4428,414000.0
2006-10-16 09:40:00,7.05,7.08,7.03,7.08,327000.0,6.4337,6.4611,6.4154,6.4611,327000.0
2006-10-16 09:50:00,7.08,7.1,7.08,7.08,258000.0,6.4611,6.4793,6.4611,6.4611,258000.0
2006-10-16 10:00:00,7.07,7.14,7.07,7.11,487000.0,6.4519,6.5158,6.4519,6.4884,487000.0
2006-10-16 10:10:00,7.11,7.15,7.1,7.14,245000.0,6.4884,6.525,6.4793,6.5158,245000.0
2006-10-16 10:20:00,7.14,7.16,7.13,7.14,336000.0,6.5158,6.5341,6.5067,6.5158,336000.0
2006-10-16 10:30:00,7.13,7.15,7.11,7.14,799000.0,6.5067,6.525,6.4884,6.5158,799000.0
2006-10-16 10:40:00,7.15,7.15,7.13,7.15,219000.0,6.525,6.525,6.5067,6.525,219000.0
2006-10-16 10:50:00,7.15,7.17,7.14,7.16,216000.0,6.525,6.5432,6.5158,6.5341,216000.0
2006-10-16 11:00:00,7.16,7.16,7.13,7.14,194000.0,6.5341,6.5341,6.5067,6.5158,194000.0
2006-10-16 11:10:00,7.14,7.15,7.12,7.12,202000.0,6.5158,6.525,6.4976,6.4976,202000.0
2006-10-16 11:20:00,7.12,7.13,7.12,7.12,140000.0,6.4976,6.5067,6.4976,6.4976,140000.0
2006-10-16 11:30:00,7.12,7.17,7.12,7.16,476000.0,6.4976,6.5432,6.4976,6.5341,476000.0
2006-10-16 11:40:00,7.16,7.16,7.14,7.14,135000.0,6.5341,6.5341,6.5158,6.5158,135000.0
2006-10-16 11:50:00,7.14,7.16,7.13,7.15,151000.0,6.5158,6.5341,6.5067,6.525,151000.0
2006-10-16 12:00:00,7.15,7.15,7.14,7.15,88000.0,6.525,6.525,6.5158,6.525,88000.0
2006-10-16 12:10:00,7.15,7.16,7.15,7.15,130000.0,6.525,6.5341,6.525,6.525,130000.0
2006-10-16 12:20:00,7.15,7.15,7.14,7.14,66000.0,6.525,6.525,6.5158,6.5158,66000.0
2006-10-16 12:30:00,7.14,7.14,7.14,7.14,49000.0,6.5158,6.5158,6.5158,6.5158,49000.0
2006-10-16 12:40:00,7.14,7.14,7.13,7.14,40000.0,6.5158,6.5158,6.5067,6.5158,40000.0
2006-10-16 12:50:00,7.14,7.14,7.13,7.14,68000.0,6.5158,6.5158,6.5067,6.5158,68000.0
2006-10-16 13:00:00,7.14,7.14,7.13,7.14,76000.0,6.5158,6.5158,6.5067,6.5158,76000.0
2006-10-16 13:10:00,7.13,7.14,7.13,7.14,66000.0,6.5067,6.5158,6.5067,6.5158,66000.0
2006-10-16 13:20:00,7.14,7.14,7.13,7.13,79000.0,6.5158,6.5158,6.5067,6.5067,79000.0
2006-10-16 13:30:00,7.13,7.13,7.12,7.12,40000.0,6.5067,6.5067,6.4976,6.4976,40000.0
2006-10-16 13:40:00,7.12,7.13,7.12,7.12,49000.0,6.4976,6.5067,6.4976,6.4976,49000.0
2006-10-16 13:50:00,7.12,7.12,7.11,7.12,174000.0,6.4976,6.4976,6.4884,6.4976,174000.0
2006-10-16 14:00:00,7.12,7.12,7.11,7.12,40000.0,6.4976,6.4976,6.4884,6.4976,40000.0
2006-10-16 14:10:00,7.11,7.12,7.11,7.12,101000.0,6.4884,6.4976,6.4884,6.4976,101000.0
2006-10-16 14:20:00,7.12,7.12,7.12,7.12,101000.0,6.4976,6.4976,6.4976,6.4976,101000.0
2006-10-16 14:30:00,7.12,7.12,7.11,7.12,50000.0,6.4976,6.4976,6.4884,6.4976,50000.0
2006-10-16 14:40:00,7.11,7.11,7.1,7.1,293000.0,6.4884,6.4884,6.4793,6.4793,293000.0
2006-10-16 14:50:00,7.1,7.1,7.08,7.08,252000.0,6.4793,6.4793,6.4611,6.4611,252000.0
2006-10-16 15:00:00,7.08,7.1,7.08,7.1,206000.0,6.4611,6.4793,6.4611,6.4793,206000.0
2006-10-16 15:10:00,7.1,7.12,7.1,7.11,306000.0,6.4793,6.4976,6.4793,6.4884,306000.0
2006-10-16 15:20:00,7.11,7.13,7.1,7.12,397000.0,6.4884,6.5067,6.4793,6.4976,397000.0
2006-10-16 15:30:00,7.12,7.13,7.11,7.12,186000.0,6.4976,6.5067,6.4884,6.4976,186000.0
2006-10-16 15:40:00,7.12,7.15,7.12,7.14,432000.0,6.4976,6.525,6.4976,6.5158,432000.0
2006-10-16 15:50:00,7.14,7.15,7.12,7.12,532000.0,6.5158,6.525,6.4976,6.4976,532000.0
2006-10-17 09:30:00,7.11,7.12,7.08,7.11,283000.0,6.4884,6.4976,6.4611,6.4884,283000.0
2006-10-17 09:40:00,7.11,7.11,7.05,7.06,267000.0,6.4884,6.4884,6.4337,6.4428,267000.0
2006-10-17 09:50:00,7.07,7.09,7.05,7.09,246000.0,6.4519,6.4702,6.4337,6.4702,246000.0
2006-10-17 10:00:00,7.09,7.09,7.06,7.08,114000.0,6.4702,6.4702,6.4428,6.4611,114000.0
2006-10-17 10:10:00,7.08,7.1,7.06,7.06,124000.0,6.4611,6.4793,6.4428,6.4428,124000.0
2006-10-17 10:20:00,7.06,7.07,7.06,7.06,116000.0,6.4428,6.4519,6.4428,6.4428,116000.0
2006-10-17 10:30:00,7.06,7.06,7.02,7.02,202000.0,6.4428,6.4428,6.4063,6.4063,202000.0
2006-10-17 10:40:00,7.02,7.04,7.0,7.03,336000.0,6.4063,6.4246,6.3881,6.4154,336000.0
2006-10-17 10:50:00,7.03,7.03,7.01,7.01,204000.0,6.4154,6.4154,6.3972,6.3972,204000.0
2006-10-17 11:00:00,7.02,7.02,7.01,7.01,509000.0,6.4063,6.4063,6.3972,6.3972,509000.0
2006-10-17 11:10:00,7.01,7.02,6.96,6.96,295000.0,6.3972,6.4063,6.3516,6.3516,295000.0
2006-10-17 11:20:00,6.96,6.98,6.95,6.97,1118000.0,6.3516,6.3698,6.3424,6.3607,1118000.0
2006-10-17 11:30:00,6.97,6.99,6.97,6.99,430000.0,6.3607,6.3789,6.3607,6.3789,430000.0
2006-10-17 11:40:00,6.99,6.99,6.98,6.98,186000.0,6.3789,6.3789,6.3698,6.3698,186000.0
2006-10-17 11:50:00,6.98,6.98,6.96,6.97,234000.0,6.3698,6.3698,6.3516,6.3607,234000.0
2006-10-17 12:00:00,6.97,6.97,6.96,6.97,139000.0,6.3607,6.3607,6.3516,6.3607,139000.0
2006-10-17 12:10:00,6.97,7.01,6.97,7.0,203000.0,6.3607,6.3972,6.3607,6.3881,203000.0
2006-10-17 12:20:00,7.0,7.01,6.99,6.99,242000.0,6.3881,6.3972,6.3789,6.3789,242000.0
2006-10-17 12:30:00,6.99,7.0,6.99,6.99,151000.0,6.3789,6.3881,6.3789,6.3789,151000.0
2006-10-17 12:40:00,6.99,7.01,6.98,7.01,145000.0,6.3789,6.3972,6.3698,6.3972,145000.0
2006-10-17 12:50:00,7.01,7.03,7.01,7.03,84000.0,6.3972,6.4154,6.3972,6.4154,84000.0
2006-10-17 13:00:00,7.03,7.04,7.01,7.01,416000.0,6.4154,6.4246,6.3972,6.3972,416000.0
2006-10-17 13:10:00,7.01,7.02,7.01,7.01,85000.0,6.3972,6.4063,6.3972,6.3972,85000.0
2006-10-17 13:20:00,7.01,7.01,6.99,6.99,174000.0,6.3972,6.3972,6.3789,6.3789,174000.0
2006-10-17 13:30:00,6.99,7.01,6.99,7.01,113000.0,6.3789,6.3972,6.3789,6.3972,113000.0
2006-10-17 13:40:00,7.01,7.01,6.98,6.98,231000.0,6.3972,6.3972,6.3698,6.3698,231000.0
2006-10-17 13:50:00,6.98,6.98,6.96,6.98,280000.0,6.3698,6.3698,6.3516,6.3698,280000.0
2006-10-17 14:00:00,6.98,7.0,6.97,6.97,144000.0,6.3698,6.3881,6.3607,6.3607,144000.0
2006-10-17 14:10:00,6.97,6.99,6.97,6.98,94000.0,6.3607,6.3789,6.3607,6.3698,94000.0
2006-10-17 14:20:00,6.97,6.98,6.97,6.98,88000.0,6.3607,6.3698,6.3607,6.3698,88000.0
2006-10-17 14:30:00,6.98,6.98,6.96,6.97,79000.0,6.3698,6.3698,6.3516,6.3607,79000.0
2006-10-17 14:40:00,6.97,6.97,6.96,6.96,218000.0,6.3607,6.3607,6.3516,6.3516,218000.0
2006-10-17 14:50:00,6.96,6.98,6.96,6.98,165000.0,6.3516,6.3698,6.3516,6.3698,165000.0
2006-10-17 15:00:00,6.98,6.98,6.98,6.98,345000.0,6.3698,6.3698,6.3698,6.3698,345000.0
2006-10-17 15:10:00,6.98,6.99,6.97,6.97,318000.0,6.3698,6.3789,6.3607,6.3607,318000.0
2006-10-17 15:20:00,6.98,6.98,6.96,6.96,232000.0,6.3698,6.3698,6.3516,6.3516,232000.0
2006-10-17 15:30:00,6.96,6.98,6.96,6.97,120000.0,6.3516,6.3698,6.3516,6.3607,120000.0
2006-10-17 15:40:00,6.97,6.97,6.93,6.94,571000.0,6.3607,6.3607,6.3242,6.3333,571000.0
2006-10-17 15:50:00,6.94,6.96,6.93,6.95,516000.0,6.3333,6.3516,6.3242,6.3424,516000.0
2006-10-18 09:30:00,6.96,7.0,6.95,6.99,552000.0,6.3516,6.3881,6.3424,6.3789,552000.0
2006-10-18 09:40:00,6.99,7.04,6.98,7.03,729000.0,6.3789,6.4246,6.3698,6.4154,729000.0
2006-10-18 09:50:00,7.03,7.04,7.01,7.03,713000.0,6.4154,6.4246,6.3972,6.4154,713000.0
2006-10-18 10:00:00,7.01,7.03,7.01,7.03,645000.0,6.3972,6.4154,6.3972,6.4154,645000.0
2006-10-18 10:10:00,7.03,7.06,7.03,7.05,129000.0,6.4154,6.4428,6.4154,6.4337,129000.0
2006-10-18 10:20:00,7.04,7.04,7.02,7.04,292000.0,6.4246,6.4246,6.4063,6.4246,292000.0
2006-10-18 10:30:00,7.04,7.05,7.03,7.03,86000.0,6.4246,6.4337,6.4154,6.4154,86000.0
2006-10-18 10:40:00,7.03,7.04,7.03,7.03,151000.0,6.4154,6.4246,6.4154,6.4154,151000.0
2006-10-18 10:50:00,7.03,7.05,7.03,7.05,212000.0,6.4154,6.4337,6.4154,6.4337,212000.0
2006-10-18 11:00:00,7.05,7.05,7.04,7.04,94000.0,6.4337,6.4337,6.4246,6.4246,94000.0
2006-10-18 11:10:00,7.05,7.11,7.05,7.11,486000.0,6.4337,6.4884,6.4337,6.4884,486000.0
2006-10-18 11:20:00,7.11,7.12,7.08,7.09,369000.0,6.4884,6.4976,6.4611,6.4702,369000.0
2006-10-18 11:30:00,7.09,7.1,7.07,7.1,154000.0,6.4702,6.4793,6.4519,6.4793,154000.0
2006-10-18 11:40:00,7.1,7.12,7.09,7.09,229000.0,6.4793,6.4976,6.4702,6.4702,229000.0
2006-10-18 11:50:00,7.09,7.09,7.07,7.07,155000.0,6.4702,6.4702,6.4519,6.4519,155000.0
2006-10-18 12:00:00,7.07,7.08,7.07,7.08,43000.0,6.4519,6.4611,6.4519,6.4611,43000.0
2006-10-18 12:10:00,7.08,7.09,7.08,7.08,53000.0,6.4611,6.4702,6.4611,6.4611,53000.0
2006-10-18 12:20:00,7.08,7.09,7.08,7.08,36000.0,6.4611,6.4702,6.4611,6.4611,36000.0
2006-10-18 12:30:00,7.08,7.08,7.08,7.08,17000.0,6.4611,6.4611,6.4611,6.4611,17000.0
2006-10-18 12:40:00,7.08,7.08,7.06,7.06,72000.0,6.4611,6.4611,6.4428,6.4428,72000.0
2006-10-18 12:50:00,7.06,7.06,7.05,7.05,50000.0,6.4428,6.4428,6.4337,6.4337,50000.0
2006-10-18 13:00:00,7.05,7.06,7.05,7.06,80000.0,6.4337,6.4428,6.4337,6.4428,80000.0
2006-10-18 13:10:00,7.06,7.06,7.03,7.04,90000.0,6.4428,6.4428,6.4154,6.4246,90000.0
2006-10-18 13:20:00,7.04,7.05,7.03,7.04,168000.0,6.4246,6.4337,6.4154,6.4246,168000.0
2006-10-18 13:30:00,7.03,7.06,7.03,7.06,228000.0,6.4154,6.4428,6.4154,6.4428,228000.0
2006-10-18 13:40:00,7.05,7.05,7.04,7.04,58000.0,6.4337,6.4337,6.4246,6.4246,58000.0
2006-10-18 13:50:00,7.04,7.05,7.04,7.04,75000.0,6.4246,6.4337,6.4246,6.4246,75000.0
2006-10-18 14:00:00,7.04,7.04,7.04,7.04,99000.0,6.4246,6.4246,6.4246,6.4246,99000.0
2006-10-18 14:10:00,7.04,7.05,7.03,7.05,578000.0,6.4246,6.4337,6.4154,6.4337,578000.0
2006-10-18 14:20:00,7.05,7.07,7.04,7.05,196000.0,6.4337,6.4519,6.4246,6.4337,196000.0
2006-10-18 14:30:00,7.05,7.05,7.03,7.05,116000.0,6.4337,6.4337,6.4154,6.4337,116000.0
2006-10-18 14:40:00,7.05,7.07,7.04,7.05,104000.0,6.4337,6.4519,6.4246,6.4337,104000.0
2006-10-18 14:50:00,7.05,7.05,7.04,7.04,29000.0,6.4337,6.4337,6.4246,6.4246,29000.0
2006-10-18 15:00:00,7.04,7.04,7.02,7.04,254000.0,6.4246,6.4246,6.4063,6.4246,254000.0
2006-10-18 15:10:00,7.04,7.05,7.04,7.04,91000.0,6.4246,6.4337,6.4246,6.4246,91000.0
2006-10-18 15:20:00,7.04,7.04,7.04,7.04,34000.0,6.4246,6.4246,6.4246,6.4246,34000.0
2006-10-18 15:30:00,7.04,7.05,7.03,7.04,403000.0,6.4246,6.4337,6.4154,6.4246,403000.0
2006-10-18 15:40:00,7.04,7.05,7.04,7.04,135000.0,6.4246,6.4337,6.4246,6.4246,135000.0
2006-10-18 15:50:00,7.04,7.05,7.04,7.04,171000.0,6.4246,6.4337,6.4246,6.4246,171000.0
2006-10-19 09:30:00,7.05,7.05,7.0,7.0,225000.0,6.4337,6.4337,6.3881,6.3881,225000.0
2006-10-19 09:40:00,7.01,7.01,6.98,6.99,344000.0,6.3972,6.3972,6.3698,6.3789,344000.0
2006-10-19 09:50:00,7.0,7.01,6.98,7.0,272000.0,6.3881,6.3972,6.3698,6.3881,272000.0
2006-10-19 10:00:00,6.99,7.02,6.98,7.01,222000.0,6.3789,6.4063,6.3698,6.3972,222000.0
2006-10-19 10:10:00,7.01,7.04,7.01,7.04,538000.0,6.3972,6.4246,6.3972,6.4246,538000.0
2006-10-19 10:20:00,7.03,7.05,7.02,7.03,659000.0,6.4154,6.4337,6.4063,6.4154,659000.0
2006-10-19 10:30:00,7.03,7.07,7.03,7.07,456000.0,6.4154,6.4519,6.4154,6.4519,456000.0
2006-10-19 10:40:00,7.06,7.07,7.04,7.06,821000.0,6.4428,6.4519,6.4246,6.4428,821000.0
2006-10-19 10:50:00,7.05,7.06,7.05,7.06,261000.0,6.4337,6.4428,6.4337,6.4428,261000.0
2006-10-19 11:00:00,7.06,7.09,7.06,7.08,367000.0,6.4428,6.4702,6.4428,6.4611,367000.0
2006-10-19 11:10:00,7.08,7.08,7.06,7.06,267000.0,6.4611,6.4611,6.4428,6.4428,267000.0
2006-10-19 11:20:00,7.07,7.08,7.07,7.08,137000.0,6.4519,6.4611,6.4519,6.4611,137000.0
2006-10-19 11:30:00,7.08,7.08,7.07,7.07,61000.0,6.4611,6.4611,6.4519,6.4519,61000.0
2006-10-19 11:40:00,7.07,7.08,7.07,7.08,103000.0,6.4519,6.4611,6.4519,6.4611,103000.0
2006-10-19 11:50:00,7.08,7.09,7.07,7.08,108000.0,6.4611,6.4702,6.4519,6.4611,108000.0
2006-10-19 12:00:00,7.08,7.1,7.08,7.1,215000.0,6.4611,6.4793,6.4611,6.4793,215000.0
2006-10-19 12:10:00,7.1,7.1,7.09,7.09,70000.0,6.4793,6.4793,6.4702,6.4702,70000.0
2006-10-19 12:20:00,7.09,7.09,7.08,7.09,90000.0,6.4702,6.4702,6.4611,6.4702,90000.0
2006-10-19 12:30:00,7.08,7.09,7.08,7.08,85000.0,6.4611,6.4702,6.4611,6.4611,85000.0
2006-10-19 12:40:00,7.08,7.08,7.07,7.08,69000.0,6.4611,6.4611,6.4519,6.4611,69000.0
2006-10-19 12:50:00,7.08,7.08,7.08,7.08,37000.0,6.4611,6.4611,6.4611,6.4611,37000.0
2006-10-19 13:00:00,7.08,7.09,7.08,7.09,31000.0,6.4611,6.4702,6.4611,6.4702,31000.0
2006-10-19 13:10:00,7.09,7.09,7.09,7.09,111000.0,6.4702,6.4702,6.4702,6.4702,111000.0
2006-10-19 13:20:00,7.09,7.1,7.09,7.1,426000.0,6.4702,6.4793,6.4702,6.4793,426000.0
2006-10-19 13:30:00,7.1,7.1,7.09,7.1,94000.0,6.4793,6.4793,6.4702,6.4793,94000.0
2006-10-19 13:40:00,7.1,7.15,7.1,7.15,427000.0,6.4793,6.525,6.4793,6.525,427000.0
2006-10-19 13:50:00,7.14,7.17,7.14,7.16,397000.0,6.5158,6.5432,6.5158,6.5341,397000.0
2006-10-19 14:00:00,7.16,7.16,7.13,7.15,381000.0,6.5341,6.5341,6.5067,6.525,381000.0
2006-10-19 14:10:00,7.15,7.22,7.14,7.21,743000.0,6.525,6.5888,6.5158,6.5797,743000.0
2006-10-19 14:20:00,7.22,7.29,7.21,7.23,1397000.0,6.5888,6.6527,6.5797,6.598,1397000.0
2006-10-19 14:30:00,7.23,7.25,7.22,7.24,231000.0,6.598,6.6162,6.5888,6.6071,231000.0
2006-10-19 14:40:00,7.24,7.27,7.23,7.25,485000.0,6.6071,6.6345,6.598,6.6162,485000.0
2006-10-19 14:50:00,7.25,7.26,7.22,7.22,545000.0,6.6162,6.6253,6.5888,6.5888,545000.0
2006-10-19 15:00:00,7.22,7.25,7.19,7.22,425000.0,6.5888,6.6162,6.5615,6.5888,425000.0
2006-10-19 15:10:00,7.22,7.22,7.2,7.2,176000.0,6.5888,6.5888,6.5706,6.5706,176000.0
2006-10-19 15:20:00,7.2,7.21,7.2,7.21,185000.0,6.5706,6.5797,6.5706,6.5797,185000.0
2006-10-19 15:30:00,7.21,7.26,7.21,7.25,293000.0,6.5797,6.6253,6.5797,6.6162,293000.0
2006-10-19 15:40:00,7.25,7.25,7.23,7.24,184000.0,6.6162,6.6162,6.598,6.6071,184000.0
2006-10-19 15:50:00,7.24,7.24,7.22,7.23,386000.0,6.6071,6.6071,6.5888,6.598,386000.0
2006-10-20 09:30:00,7.28,7.28,7.18,7.21,397000.0,6.6436,6.6436,6.5523,6.5797,397000.0
2006-10-20 09:40:00,7.21,7.22,7.18,7.18,243000.0,6.5797,6.5888,6.5523,6.5523,243000.0
2006-10-20 09:50:00,7.19,7.2,7.17,7.2,164000.0,6.5615,6.5706,6.5432,6.5706,164000.0
2006-10-20 10:00:00,7.2,7.22,7.19,7.19,247000.0,6.5706,6.5888,6.5615,6.5615,247000.0
2006-10-20 10:10:00,7.2,7.2,7.18,7.18,141000.0,6.5706,6.5706,6.5523,6.5523,141000.0
2006-10-20 10:20:00,7.18,7.2,7.17,7.19,67000.0,6.5523,6.5706,6.5432,6.5615,67000.0
2006-10-20 10:30:00,7.19,7.19,7.18,7.19,54000.0,6.5615,6.5615,6.5523,6.5615,54000.0
2006-10-20 10:40:00,7.19,7.2,7.17,7.17,177000.0,6.5615,6.5706,6.5432,6.5432,177000.0
2006-10-20 10:50:00,7.18,7.18,7.13,7.13,309000.0,6.5523,6.5523,6.5067,6.5067,309000.0
2006-10-20 11:00:00,7.13,7.14,7.11,7.11,344000.0,6.5067,6.5158,6.4884,6.4884,344000.0
2006-10-20 11:10:00,7.1,7.12,7.1,7.12,273000.0,6.4793,6.4976,6.4793,6.4976,273000.0
2006-10-20 11:20:00,7.11,7.12,7.11,7.12,88000.0,6.4884,6.4976,6.4884,6.4976,88000.0
2006-10-20 11:30:00,7.12,7.15,7.12,7.14,217000.0,6.4976,6.525,6.4976,6.5158,217000.0
2006-10-20 11:40:00,7.14,7.15,7.13,7.15,69000.0,6.5158,6.525,6.5067,6.525,69000.0
2006-10-20 11:50:00,7.15,7.15,7.14,7.15,64000.0,6.525,6.525,6.5158,6.525,64000.0
2006-10-20 12:00:00,7.14,7.15,7.14,7.14,38000.0,6.5158,6.525,6.5158,6.5158,38000.0
2006-10-20 12:10:00,7.14,7.15,7.14,7.15,48000.0,6.5158,6.525,6.5158,6.525,48000.0
2006-10-20 12:20:00,7.15,7.15,7.14,7.14,15000.0,6.525,6.525,6.5158,6.5158,15000.0
2006-10-20 12:30:00,7.14,7.14,7.13,7.14,26000.0,6.5158,6.5158,6.5067,6.5158,26000.0
2006-10-20 12:40:00,7.14,7.14,7.14,7.14,89000.0,6.5158,6.5158,6.5158,6.5158,89000.0
2006-10-20 12:50:00,7.14,7.15,7.14,7.15,78000.0,6.5158,6.525,6.5158,6.525,78000.0
2006-10-20 13:00:00,7.15,7.16,7.15,7.15,161000.0,6.525,6.5341,6.525,6.525,161000.0
2006-10-20 13:10:00,7.16,7.16,7.15,7.15,65000.0,6.5341,6.5341,6.525,6.525,65000.0
2006-10-20 13:20:00,7.15,7.15,7.15,7.15,18000.0,6.525,6.525,6.525,6.525,18000.0
2006-10-20 13:30:00,7.15,7.16,7.15,7.16,118000.0,6.525,6.5341,6.525,6.5341,118000.0
2006-10-20 13:40:00,7.16,7.18,7.16,7.16,76000.0,6.5341,6.5523,6.5341,6.5341,76000.0
2006-10-20 13:50:00,7.17,7.18,7.17,7.17,101000.0,6.5432,6.5523,6.5432,6.5432,101000.0
2006-10-20 14:00:00,7.18,7.18,7.17,7.17,59000.0,6.5523,6.5523,6.5432,6.5432,59000.0
2006-10-20 14:10:00,7.17,7.18,7.16,7.16,52000.0,6.5432,6.5523,6.5341,6.5341,52000.0
2006-10-20 14:20:00,7.16,7.16,7.15,7.15,186000.0,6.5341,6.5341,6.525,6.525,186000.0
2006-10-20 14:30:00,7.15,7.16,7.15,7.15,44000.0,6.525,6.5341,6.525,6.525,44000.0
2006-10-20 14:40:00,7.15,7.15,7.15,7.15,26000.0,6.525,6.525,6.525,6.525,26000.0
2006-10-20 14:50:00,7.15,7.15,7.14,7.14,94000.0,6.525,6.525,6.5158,6.5158,94000.0
2006-10-20 15:00:00,7.14,7.14,7.13,7.13,52000.0,6.5158,6.5158,6.5067,6.5067,52000.0
2006-10-20 15:10:00,7.13,7.14,7.12,7.14,144000.0,6.5067,6.5158,6.4976,6.5158,144000.0
2006-10-20 15:20:00,7.14,7.16,7.14,7.16,132000.0,6.5158,6.5341,6.5158,6.5341,132000.0
2006-10-20 15:30:00,7.16,7.16,7.13,7.13,193000.0,6.5341,6.5341,6.5067,6.5067,193000.0
2006-10-20 15:40:00,7.14,7.14,7.12,7.13,105000.0,6.5158,6.5158,6.4976,6.5067,105000.0
2006-10-20 15:50:00,7.13,7.13,7.12,7.13,245000.0,6.5067,6.5067,6.4976,6.5067,245000.0
2006-10-23 09:30:00,7.14,7.14,7.11,7.12,154000.0,6.5158,6.5158,6.4884,6.4976,154000.0
2006-10-23 09:40:00,7.12,7.12,7.11,7.12,169000.0,6.4976,6.4976,6.4884,6.4976,169000.0
2006-10-23 09:50:00,7.12,7.12,7.07,7.09,435000.0,6.4976,6.4976,6.4519,6.4702,435000.0
2006-10-23 10:00:00,7.08,7.11,7.07,7.09,186000.0,6.4611,6.4884,6.4519,6.4702,186000.0
2006-10-23 10:10:00,7.09,7.12,7.09,7.11,109000.0,6.4702,6.4976,6.4702,6.4884,109000.0
2006-10-23 10:20:00,7.11,7.14,7.11,7.13,161000.0,6.4884,6.5158,6.4884,6.5067,161000.0
2006-10-23 10:30:00,7.13,7.16,7.13,7.15,167000.0,6.5067,6.5341,6.5067,6.525,167000.0
2006-10-23 10:40:00,7.15,7.15,7.1,7.1,233000.0,6.525,6.525,6.4793,6.4793,233000.0
2006-10-23 10:50:00,7.1,7.1,7.08,7.09,131000.0,6.4793,6.4793,6.4611,6.4702,131000.0
2006-10-23 11:00:00,7.1,7.12,7.1,7.12,121000.0,6.4793,6.4976,6.4793,6.4976,121000.0
2006-10-23 11:10:00,7.12,7.12,7.1,7.1,54000.0,6.4976,6.4976,6.4793,6.4793,54000.0
2006-10-23 11:20:00,7.1,7.1,7.09,7.09,31000.0,6.4793,6.4793,6.4702,6.4702,31000.0
2006-10-23 11:30:00,7.09,7.09,7.08,7.08,85000.0,6.4702,6.4702,6.4611,6.4611,85000.0
2006-10-23 11:40:00,7.09,7.1,7.08,7.08,99000.0,6.4702,6.4793,6.4611,6.4611,99000.0
2006-10-23 11:50:00,7.08,7.09,7.07,7.09,80000.0,6.4611,6.4702,6.4519,6.4702,80000.0
2006-10-23 12:00:00,7.08,7.08,7.08,7.08,62000.0,6.4611,6.4611,6.4611,6.4611,62000.0
2006-10-23 12:10:00,7.08,7.1,7.08,7.09,98000.0,6.4611,6.4793,6.4611,6.4702,98000.0
2006-10-23 12:20:00,7.09,7.09,7.08,7.08,34000.0,6.4702,6.4702,6.4611,6.4611,34000.0
2006-10-23 12:30:00,7.09,7.09,7.08,7.08,82000.0,6.4702,6.4702,6.4611,6.4611,82000.0
2006-10-23 12:40:00,7.08,7.08,7.08,7.08,114000.0,6.4611,6.4611,6.4611,6.4611,114000.0
2006-10-23 12:50:00,7.08,7.08,7.08,7.08,50000.0,6.4611,6.4611,6.4611,6.4611,50000.0
2006-10-23 13:00:00,7.08,7.09,7.07,7.08,177000.0,6.4611,6.4702,6.4519,6.4611,177000.0
2006-10-23 13:10:00,7.08,7.08,7.03,7.04,425000.0,6.4611,6.4611,6.4154,6.4246,425000.0
2006-10-23 13:20:00,7.04,7.05,7.03,7.04,534000.0,6.4246,6.4337,6.4154,6.4246,534000.0
2006-10-23 13:30:00,7.04,7.04,7.03,7.03,239000.0,6.4246,6.4246,6.4154,6.4154,239000.0
2006-10-23 13:40:00,7.03,7.03,7.0,7.01,669000.0,6.4154,6.4154,6.3881,6.3972,669000.0
2006-10-23 13:50:00,7.0,7.02,7.0,7.01,219000.0,6.3881,6.4063,6.3881,6.3972,219000.0
2006-10-23 14:00:00,7.01,7.01,6.99,7.0,216000.0,6.3972,6.3972,6.3789,6.3881,216000.0
2006-10-23 14:10:00,7.0,7.01,7.0,7.01,136000.0,6.3881,6.3972,6.3881,6.3972,136000.0
2006-10-23 14:20:00,7.0,7.01,6.98,7.0,223000.0,6.3881,6.3972,6.3698,6.3881,223000.0
2006-10-23 14:30:00,7.0,7.02,7.0,7.01,211000.0,6.3881,6.4063,6.3881,6.3972,211000.0
2006-10-23 14:40:00,7.01,7.02,7.01,7.02,144000.0,6.3972,6.4063,6.3972,6.4063,144000.0
2006-10-23 14:50:00,7.02,7.07,7.02,7.06,333000.0,6.4063,6.4519,6.4063,6.4428,333000.0
2006-10-23 15:00:00,7.06,7.07,7.05,7.06,135000.0,6.4428,6.4519,6.4337,6.4428,135000.0
2006-10-23 15:10:00,7.06,7.06,7.04,7.05,114000.0,6.4428,6.4428,6.4246,6.4337,114000.0
2006-10-23 15:20:00,7.05,7.05,7.02,7.03,132000.0,6.4337,6.4337,6.4063,6.4154,132000.0
2006-10-23 15:30:00,7.03,7.04,7.02,7.03,147000.0,6.4154,6.4246,6.4063,6.4154,147000.0
2006-10-23 15:40:00,7.03,7.04,7.03,7.04,225000.0,6.4154,6.4246,6.4154,6.4246,225000.0
2006-10-23 15:50:00,7.04,7.04,7.03,7.03,362000.0,6.4246,6.4246,6.4154,6.4154,362000.0
2006-10-24 09:30:00,7.02,7.03,7.0,7.01,388000.0,6.4063,6.4154,6.3881,6.3972,388000.0
2006-10-24 09:40:00,7.01,7.01,6.99,7.01,275000.0,6.3972,6.3972,6.3789,6.3972,275000.0
2006-10-24 09:50:00,7.0,7.04,7.0,7.03,536000.0,6.3881,6.4246,6.3881,6.4154,536000.0
2006-10-24 10:00:00,7.03,7.04,7.02,7.03,258000.0,6.4154,6.4246,6.4063,6.4154,258000.0
2006-10-24 10:10:00,7.03,7.03,7.02,7.02,174000.0,6.4154,6.4154,6.4063,6.4063,174000.0
2006-10-24 10:20:00,7.02,7.04,7.01,7.03,368000.0,6.4063,6.4246,6.3972,6.4154,368000.0
2006-10-24 10:30:00,7.02,7.03,7.02,7.03,235000.0,6.4063,6.4154,6.4063,6.4154,235000.0
2006-10-24 10:40:00,7.03,7.03,7.02,7.03,128000.0,6.4154,6.4154,6.4063,6.4154,128000.0
2006-10-24 10:50:00,7.03,7.03,7.02,7.03,62000.0,6.4154,6.4154,6.4063,6.4154,62000.0
2006-10-24 11:00:00,7.03,7.04,7.03,7.03,124000.0,6.4154,6.4246,6.4154,6.4154,124000.0
2006-10-24 11:10:00,7.03,7.05,7.03,7.05,355000.0,6.4154,6.4337,6.4154,6.4337,355000.0
2006-10-24 11:20:00,7.05,7.07,7.04,7.06,268000.0,6.4337,6.4519,6.4246,6.4428,268000.0
2006-10-24 11:30:00,7.06,7.07,7.04,7.07,274000.0,6.4428,6.4519,6.4246,6.4519,274000.0
2006-10-24 11:40:00,7.06,7.07,7.06,7.07,107000.0,6.4428,6.4519,6.4428,6.4519,107000.0
2006-10-24 11:50:00,7.07,7.1,7.07,7.09,216000.0,6.4519,6.4793,6.4519,6.4702,216000.0
2006-10-24 12:00:00,7.1,7.1,7.08,7.09,91000.0,6.4793,6.4793,6.4611,6.4702,91000.0
2006-10-24 12:10:00,7.09,7.09,7.09,7.09,22000.0,6.4702,6.4702,6.4702,6.4702,22000.0
2006-10-24 12:20:00,7.09,7.09,7.09,7.09,47000.0,6.4702,6.4702,6.4702,6.4702,47000.0
2006-10-24 12:30:00,7.09,7.09,7.08,7.08,82000.0,6.4702,6.4702,6.4611,6.4611,82000.0
2006-10-24 12:40:00,7.08,7.09,7.08,7.08,39000.0,6.4611,6.4702,6.4611,6.4611,39000.0
2006-10-24 12:50:00,7.08,7.08,7.07,7.07,103000.0,6.4611,6.4611,6.4519,6.4519,103000.0
2006-10-24 13:00:00,7.07,7.08,7.07,7.08,115000.0,6.4519,6.4611,6.4519,6.4611,115000.0
2006-10-24 13:10:00,7.08,7.09,7.08,7.09,48000.0,6.4611,6.4702,6.4611,6.4702,48000.0
2006-10-24 13:20:00,7.09,7.09,7.09,7.09,65000.0,6.4702,6.4702,6.4702,6.4702,65000.0
2006-10-24 13:30:00,7.09,7.13,7.09,7.13,213000.0,6.4702,6.5067,6.4702,6.5067,213000.0
2006-10-24 13:40:00,7.13,7.14,7.12,7.12,191000.0,6.5067,6.5158,6.4976,6.4976,191000.0
2006-10-24 13:50:00,7.12,7.13,7.1,7.11,75000.0,6.4976,6.5067,6.4793,6.4884,75000.0
2006-10-24 14:00:00,7.11,7.11,7.1,7.11,123000.0,6.4884,6.4884,6.4793,6.4884,123000.0
2006-10-24 14:10:00,7.11,7.12,7.1,7.1,91000.0,6.4884,6.4976,6.4793,6.4793,91000.0
2006-10-24 14:20:00,7.1,7.12,7.1,7.11,158000.0,6.4793,6.4976,6.4793,6.4884,158000.0
2006-10-24 14:30:00,7.11,7.12,7.11,7.11,151000.0,6.4884,6.4976,6.4884,6.4884,151000.0
2006-10-24 14:40:00,7.12,7.12,7.1,7.11,214000.0,6.4976,6.4976,6.4793,6.4884,214000.0
2006-10-24 14:50:00,7.11,7.13,7.11,7.12,178000.0,6.4884,6.5067,6.4884,6.4976,178000.0
2006-10-24 15:00:00,7.12,7.12,7.11,7.11,103000.0,6.4976,6.4976,6.4884,6.4884,103000.0
2006-10-24 15:10:00,7.11,7.12,7.11,7.11,99000.0,6.4884,6.4976,6.4884,6.4884,99000.0
2006-10-24 15:20:00,7.11,7.11,7.11,7.11,215000.0,6.4884,6.4884,6.4884,6.4884,215000.0
2006-10-24 15:30:00,7.11,7.11,7.11,7.11,156000.0,6.4884,6.4884,6.4884,6.4884,156000.0
2006-10-24 15:40:00,7.11,7.14,7.1,7.13,489000.0,6.4884,6.5158,6.4793,6.5067,489000.0
2006-10-24 15:50:00,7.13,7.15,7.12,7.12,1284000.0,6.5067,6.525,6.4976,6.4976,1284000.0
2006-10-25 09:30:00,7.13,7.13,7.05,7.08,358000.0,6.5067,6.5067,6.4337,6.4611,358000.0
2006-10-25 09:40:00,7.08,7.09,7.07,7.07,361000.0,6.4611,6.4702,6.4519,6.4519,361000.0
2006-10-25 09:50:00,7.07,7.08,7.07,7.08,125000.0,6.4519,6.4611,6.4519,6.4611,125000.0
2006-10-25 10:00:00,7.08,7.08,7.07,7.08,129000.0,6.4611,6.4611,6.4519,6.4611,129000.0
2006-10-25 10:10:00,7.08,7.09,7.08,7.08,263000.0,6.4611,6.4702,6.4611,6.4611,263000.0
2006-10-25 10:20:00,7.08,7.08,7.07,7.08,98000.0,6.4611,6.4611,6.4519,6.4611,98000.0
2006-10-25 10:30:00,7.08,7.08,7.07,7.08,145000.0,6.4611,6.4611,6.4519,6.4611,145000.0
2006-10-25 10:40:00,7.08,7.08,7.07,7.07,207000.0,6.4611,6.4611,6.4519,6.4519,207000.0
2006-10-25 10:50:00,7.07,7.08,7.07,7.07,192000.0,6.4519,6.4611,6.4519,6.4519,192000.0
2006-10-25 11:00:00,7.07,7.08,7.06,7.07,162000.0,6.4519,6.4611,6.4428,6.4519,162000.0
2006-10-25 11:10:00,7.07,7.07,7.06,7.06,125000.0,6.4519,6.4519,6.4428,6.4428,125000.0
2006-10-25 11:20:00,7.06,7.08,7.06,7.07,185000.0,6.4428,6.4611,6.4428,6.4519,185000.0
2006-10-25 11:30:00,7.07,7.08,7.06,7.07,526000.0,6.4519,6.4611,6.4428,6.4519,526000.0
2006-10-25 11:40:00,7.07,7.08,7.07,7.07,115000.0,6.4519,6.4611,6.4519,6.4519,115000.0
2006-10-25 11:50:00,7.06,7.08,7.06,7.08,39000.0,6.4428,6.4611,6.4428,6.4611,39000.0
2006-10-25 12:00:00,7.07,7.08,7.07,7.08,340000.0,6.4519,6.4611,6.4519,6.4611,340000.0
2006-10-25 12:10:00,7.08,7.09,7.07,7.09,220000.0,6.4611,6.4702,6.4519,6.4702,220000.0
2006-10-25 12:20:00,7.09,7.09,7.07,7.07,402000.0,6.4702,6.4702,6.4519,6.4519,402000.0
2006-10-25 12:30:00,7.07,7.08,7.07,7.07,75000.0,6.4519,6.4611,6.4519,6.4519,75000.0
2006-10-25 12:40:00,7.08,7.08,7.07,7.07,167000.0,6.4611,6.4611,6.4519,6.4519,167000.0
2006-10-25 12:50:00,7.07,7.09,7.07,7.08,171000.0,6.4519,6.4702,6.4519,6.4611,171000.0
2006-10-25 13:00:00,7.08,7.08,7.07,7.08,256000.0,6.4611,6.4611,6.4519,6.4611,256000.0
2006-10-25 13:10:00,7.08,7.09,7.08,7.08,150000.0,6.4611,6.4702,6.4611,6.4611,150000.0
2006-10-25 13:20:00,7.08,7.09,7.08,7.08,67000.0,6.4611,6.4702,6.4611,6.4611,67000.0
2006-10-25 13:30:00,7.08,7.09,7.07,7.09,307000.0,6.4611,6.4702,6.4519,6.4702,307000.0
2006-10-25 13:40:00,7.09,7.11,7.09,7.11,182000.0,6.4702,6.4884,6.4702,6.4884,182000.0
2006-10-25 13:50:00,7.11,7.11,7.08,7.08,215000.0,6.4884,6.4884,6.4611,6.4611,215000.0
2006-10-25 14:00:00,7.09,7.1,7.08,7.09,154000.0,6.4702,6.4793,6.4611,6.4702,154000.0
2006-10-25 14:10:00,7.08,7.09,7.08,7.08,78000.0,6.4611,6.4702,6.4611,6.4611,78000.0
2006-10-25 14:20:00,7.09,7.09,7.08,7.08,178000.0,6.4702,6.4702,6.4611,6.4611,178000.0
2006-10-25 14:30:00,7.08,7.09,7.07,7.08,292000.0,6.4611,6.4702,6.4519,6.4611,292000.0
2006-10-25 14:40:00,7.08,7.09,7.08,7.08,160000.0,6.4611,6.4702,6.4611,6.4611,160000.0
2006-10-25 14:50:00,7.08,7.09,7.07,7.08,388000.0,6.4611,6.4702,6.4519,6.4611,388000.0
2006-10-25 15:00:00,7.09,7.09,7.08,7.09,738000.0,6.4702,6.4702,6.4611,6.4702,738000.0
2006-10-25 15:10:00,7.09,7.09,7.08,7.08,335000.0,6.4702,6.4702,6.4611,6.4611,335000.0
2006-10-25 15:20:00,7.08,7.09,7.06,7.09,869000.0,6.4611,6.4702,6.4428,6.4702,869000.0
2006-10-25 15:30:00,7.08,7.1,7.08,7.09,149000.0,6.4611,6.4793,6.4611,6.4702,149000.0
2006-10-25 15:40:00,7.1,7.1,7.07,7.08,220000.0,6.4793,6.4793,6.4519,6.4611,220000.0
2006-10-25 15:50:00,7.09,7.1,7.06,7.07,673000.0,6.4702,6.4793,6.4428,6.4519,673000.0
2006-10-26 09:30:00,7.08,7.1,7.08,7.09,91000.0,6.4611,6.4793,6.4611,6.4702,91000.0
2006-10-26 09:40:00,7.09,7.1,7.07,7.07,66000.0,6.4702,6.4793,6.4519,6.4519,66000.0
2006-10-26 09:50:00,7.07,7.08,7.03,7.03,231000.0,6.4519,6.4611,6.4154,6.4154,231000.0
2006-10-26 10:00:00,7.03,7.03,7.0,7.01,254000.0,6.4154,6.4154,6.3881,6.3972,254000.0
2006-10-26 10:10:00,7.01,7.07,7.01,7.06,235000.0,6.3972,6.4519,6.3972,6.4428,235000.0
2006-10-26 10:20:00,7.05,7.05,7.01,7.02,197000.0,6.4337,6.4337,6.3972,6.4063,197000.0
2006-10-26 10:30:00,7.03,7.03,7.01,7.02,91000.0,6.4154,6.4154,6.3972,6.4063,91000.0
2006-10-26 10:40:00,7.02,7.02,7.01,7.01,260000.0,6.4063,6.4063,6.3972,6.3972,260000.0
2006-10-26 10:50:00,7.01,7.02,7.01,7.02,94000.0,6.3972,6.4063,6.3972,6.4063,94000.0
2006-10-26 11:00:00,7.01,7.02,7.01,7.01,118000.0,6.3972,6.4063,6.3972,6.3972,118000.0
2006-10-26 11:10:00,7.01,7.01,7.01,7.01,52000.0,6.3972,6.3972,6.3972,6.3972,52000.0
2006-10-26 11:20:00,7.01,7.03,7.01,7.02,135000.0,6.3972,6.4154,6.3972,6.4063,135000.0
2006-10-26 11:30:00,7.02,7.02,7.01,7.02,127000.0,6.4063,6.4063,6.3972,6.4063,127000.0
2006-10-26 11:40:00,7.02,7.02,7.02,7.02,24000.0,6.4063,6.4063,6.4063,6.4063,24000.0
2006-10-26 11:50:00,7.02,7.02,7.0,7.01,86000.0,6.4063,6.4063,6.3881,6.3972,86000.0
2006-10-26 12:00:00,7.01,7.01,7.01,7.01,19000.0,6.3972,6.3972,6.3972,6.3972,19000.0
2006-10-26 12:10:00,7.01,7.02,7.0,7.02,40000.0,6.3972,6.4063,6.3881,6.4063,40000.0
2006-10-26 12:20:00,7.02,7.02,7.01,7.02,39000.0,6.4063,6.4063,6.3972,6.4063,39000.0
2006-10-26 12:30:00,7.02,7.02,7.01,7.01,53000.0,6.4063,6.4063,6.3972,6.3972,53000.0
2006-10-26 12:40:00,7.01,7.01,7.01,7.01,43000.0,6.3972,6.3972,6.3972,6.3972,43000.0
2006-10-26 12:50:00,7.01,7.02,7.0,7.0,138000.0,6.3972,6.4063,6.3881,6.3881,138000.0
2006-10-26 13:00:00,7.0,7.0,6.99,7.0,205000.0,6.3881,6.3881,6.3789,6.3881,205000.0
2006-10-26 13:10:00,6.99,6.99,6.99,6.99,23000.0,6.3789,6.3789,6.3789,6.3789,23000.0
2006-10-26 13:20:00,6.99,7.01,6.99,7.0,148000.0,6.3789,6.3972,6.3789,6.3881,148000.0
2006-10-26 13:30:00,7.0,7.01,7.0,7.01,174000.0,6.3881,6.3972,6.3881,6.3972,174000.0
2006-10-26 13:40:00,7.01,7.03,7.01,7.03,244000.0,6.3972,6.4154,6.3972,6.4154,244000.0
2006-10-26 13:50:00,7.03,7.07,7.03,7.06,214000.0,6.4154,6.4519,6.4154,6.4428,214000.0
2006-10-26 14:00:00,7.06,7.21,7.06,7.18,976000.0,6.4428,6.5797,6.4428,6.5523,976000.0
2006-10-26 14:10:00,7.18,7.4,7.17,7.32,3888000.0,6.5523,6.7531,6.5432,6.6801,3888000.0
2006-10-26 14:20:00,7.32,7.33,7.18,7.19,4929000.0,6.6801,6.6892,6.5523,6.5615,4929000.0
2006-10-26 14:30:00,7.19,7.26,7.18,7.24,1521000.0,6.5615,6.6253,6.5523,6.6071,1521000.0
2006-10-26 14:40:00,7.24,7.26,7.2,7.26,538000.0,6.6071,6.6253,6.5706,6.6253,538000.0
2006-10-26 14:50:00,7.26,7.27,7.19,7.2,682000.0,6.6253,6.6345,6.5615,6.5706,682000.0
2006-10-26 15:00:00,7.2,7.2,7.15,7.17,658000.0,6.5706,6.5706,6.525,6.5432,658000.0
2006-10-26 15:10:00,7.17,7.21,7.17,7.19,394000.0,6.5432,6.5797,6.5432,6.5615,394000.0
2006-10-26 15:20:00,7.19,7.2,7.18,7.19,2155000.0,6.5615,6.5706,6.5523,6.5615,2155000.0
2006-10-26 15:30:00,7.19,7.2,7.19,7.2,488000.0,6.5615,6.5706,6.5615,6.5706,488000.0
2006-10-26 15:40:00,7.2,7.24,7.2,7.22,884000.0,6.5706,6.6071,6.5706,6.5888,884000.0
2006-10-26 15:50:00,7.22,7.23,7.21,7.21,589000.0,6.5888,6.598,6.5797,6.5797,589000.0
2006-10-27 09:30:00,7.1,7.1,6.9,6.95,1501000.0,6.4793,6.4793,6.2968,6.3424,1501000.0
2006-10-27 09:40:00,6.96,7.02,6.95,7.02,3426000.0,6.3516,6.4063,6.3424,6.4063,3426000.0
2006-10-27 09:50:00,7.02,7.03,6.96,7.01,2155000.0,6.4063,6.4154,6.3516,6.3972,2155000.0
2006-10-27 10:00:00,7.01,7.03,7.0,7.03,919000.0,6.3972,6.4154,6.3881,6.4154,919000.0
2006-10-27 10:10:00,7.03,7.08,7.03,7.07,722000.0,6.4154,6.4611,6.4154,6.4519,722000.0
2006-10-27 10:20:00,7.07,7.12,7.06,7.09,1495000.0,6.4519,6.4976,6.4428,6.4702,1495000.0
2006-10-27 10:30:00,7.09,7.22,7.09,7.22,1263000.0,6.4702,6.5888,6.4702,6.5888,1263000.0
2006-10-27 10:40:00,7.21,7.28,7.2,7.26,2124000.0,6.5797,6.6436,6.5706,6.6253,2124000.0
2006-10-27 10:50:00,7.27,7.3,7.26,7.28,1382000.0,6.6345,6.6618,6.6253,6.6436,1382000.0
2006-10-27 11:00:00,7.28,7.28,7.23,7.23,1046000.0,6.6436,6.6436,6.598,6.598,1046000.0
2006-10-27 11:10:00,7.23,7.28,7.22,7.28,947000.0,6.598,6.6436,6.5888,6.6436,947000.0
2006-10-27 11:20:00,7.28,7.28,7.26,7.26,474000.0,6.6436,6.6436,6.6253,6.6253,474000.0
2006-10-27 11:30:00,7.26,7.28,7.26,7.28,404000.0,6.6253,6.6436,6.6253,6.6436,404000.0
2006-10-27 11:40:00,7.28,7.28,7.24,7.25,300000.0,6.6436,6.6436,6.6071,6.6162,300000.0
2006-10-27 11:50:00,7.25,7.28,7.25,7.28,330000.0,6.6162,6.6436,6.6162,6.6436,330000.0
2006-10-27 12:00:00,7.28,7.28,7.26,7.26,117000.0,6.6436,6.6436,6.6253,6.6253,117000.0
2006-10-27 12:10:00,7.27,7.27,7.25,7.25,151000.0,6.6345,6.6345,6.6162,6.6162,151000.0
2006-10-27 12:20:00,7.25,7.26,7.23,7.24,410000.0,6.6162,6.6253,6.598,6.6071,410000.0
2006-10-27 12:30:00,7.24,7.26,7.23,7.26,298000.0,6.6071,6.6253,6.598,6.6253,298000.0
2006-10-27 12:40:00,7.26,7.27,7.26,7.26,147000.0,6.6253,6.6345,6.6253,6.6253,147000.0
2006-10-27 12:50:00,7.26,7.26,7.24,7.25,119000.0,6.6253,6.6253,6.6071,6.6162,119000.0
2006-10-27 13:00:00,7.25,7.26,7.25,7.26,120000.0,6.6162,6.6253,6.6162,6.6253,120000.0
2006-10-27 13:10:00,7.26,7.27,7.26,7.27,106000.0,6.6253,6.6345,6.6253,6.6345,106000.0
2006-10-27 13:20:00,7.26,7.27,7.2,7.21,668000.0,6.6253,6.6345,6.5706,6.5797,668000.0
2006-10-27 13:30:00,7.21,7.24,7.19,7.23,659000.0,6.5797,6.6071,6.5615,6.598,659000.0
2006-10-27 13:40:00,7.23,7.24,7.22,7.22,275000.0,6.598,6.6071,6.5888,6.5888,275000.0
2006-10-27 13:50:00,7.22,7.23,7.2,7.21,497000.0,6.5888,6.598,6.5706,6.5797,497000.0
2006-10-27 14:00:00,7.21,7.22,7.18,7.19,776000.0,6.5797,6.5888,6.5523,6.5615,776000.0
2006-10-27 14:10:00,7.18,7.21,7.18,7.2,296000.0,6.5523,6.5797,6.5523,6.5706,296000.0
2006-10-27 14:20:00,7.2,7.22,7.2,7.2,489000.0,6.5706,6.5888,6.5706,6.5706,489000.0
2006-10-27 14:30:00,7.2,7.23,7.2,7.22,364000.0,6.5706,6.598,6.5706,6.5888,364000.0
2006-10-27 14:40:00,7.22,7.24,7.22,7.22,178000.0,6.5888,6.6071,6.5888,6.5888,178000.0
2006-10-27 14:50:00,7.22,7.24,7.22,7.24,263000.0,6.5888,6.6071,6.5888,6.6071,263000.0
2006-10-27 15:00:00,7.24,7.24,7.22,7.23,174000.0,6.6071,6.6071,6.5888,6.598,174000.0
2006-10-27 15:10:00,7.23,7.24,7.22,7.23,192000.0,6.598,6.6071,6.5888,6.598,192000.0
2006-10-27 15:20:00,7.23,7.25,7.22,7.25,187000.0,6.598,6.6162,6.5888,6.6162,187000.0
2006-10-27 15:30:00,7.25,7.26,7.24,7.25,271000.0,6.6162,6.6253,6.6071,6.6162,271000.0
2006-10-27 15:40:00,7.25,7.28,7.24,7.24,464000.0,6.6162,6.6436,6.6071,6.6071,464000.0
2006-10-27 15:50:00,7.25,7.27,7.21,7.25,941000.0,6.6162,6.6345,6.5797,6.6162,941000.0
2006-10-30 09:30:00,7.26,7.26,7.2,7.22,470000.0,6.6253,6.6253,6.5706,6.5888,470000.0
2006-10-30 09:40:00,7.23,7.36,7.22,7.31,675000.0,6.598,6.7166,6.5888,6.671,675000.0
2006-10-30 09:50:00,7.32,7.33,7.22,7.26,462000.0,6.6801,6.6892,6.5888,6.6253,462000.0
2006-10-30 10:00:00,7.26,7.28,7.22,7.25,566000.0,6.6253,6.6436,6.5888,6.6162,566000.0
2006-10-30 10:10:00,7.25,7.28,7.23,7.27,241000.0,6.6162,6.6436,6.598,6.6345,241000.0
2006-10-30 10:20:00,7.26,7.27,7.23,7.25,197000.0,6.6253,6.6345,6.598,6.6162,197000.0
2006-10-30 10:30:00,7.25,7.26,7.23,7.24,123000.0,6.6162,6.6253,6.598,6.6071,123000.0
2006-10-30 10:40:00,7.24,7.25,7.2,7.22,394000.0,6.6071,6.6162,6.5706,6.5888,394000.0
2006-10-30 10:50:00,7.23,7.23,7.21,7.22,130000.0,6.598,6.598,6.5797,6.5888,130000.0
2006-10-30 11:00:00,7.22,7.26,7.22,7.24,246000.0,6.5888,6.6253,6.5888,6.6071,246000.0
2006-10-30 11:10:00,7.24,7.25,7.22,7.23,273000.0,6.6071,6.6162,6.5888,6.598,273000.0
2006-10-30 11:20:00,7.23,7.24,7.21,7.22,176000.0,6.598,6.6071,6.5797,6.5888,176000.0
2006-10-30 11:30:00,7.22,7.23,7.21,7.23,106000.0,6.5888,6.598,6.5797,6.598,106000.0
2006-10-30 11:40:00,7.23,7.24,7.21,7.21,120000.0,6.598,6.6071,6.5797,6.5797,120000.0
2006-10-30 11:50:00,7.21,7.21,7.2,7.2,140000.0,6.5797,6.5797,6.5706,6.5706,140000.0
2006-10-30 12:00:00,7.2,7.21,7.2,7.2,405000.0,6.5706,6.5797,6.5706,6.5706,405000.0
2006-10-30 12:10:00,7.2,7.2,7.18,7.19,306000.0,6.5706,6.5706,6.5523,6.5615,306000.0
2006-10-30 12:20:00,7.19,7.19,7.18,7.18,158000.0,6.5615,6.5615,6.5523,6.5523,158000.0
2006-10-30 12:30:00,7.19,7.21,7.19,7.19,175000.0,6.5615,6.5797,6.5615,6.5615,175000.0
2006-10-30 12:40:00,7.19,7.19,7.19,7.19,61000.0,6.5615,6.5615,6.5615,6.5615,61000.0
2006-10-30 12:50:00,7.19,7.19,7.18,7.18,135000.0,6.5615,6.5615,6.5523,6.5523,135000.0
2006-10-30 13:00:00,7.18,7.18,7.18,7.18,116000.0,6.5523,6.5523,6.5523,6.5523,116000.0
2006-10-30 13:10:00,7.18,7.19,7.18,7.19,105000.0,6.5523,6.5615,6.5523,6.5615,105000.0
2006-10-30 13:20:00,7.19,7.21,7.18,7.21,406000.0,6.5615,6.5797,6.5523,6.5797,406000.0
2006-10-30 13:30:00,7.21,7.21,7.2,7.2,77000.0,6.5797,6.5797,6.5706,6.5706,77000.0
2006-10-30 13:40:00,7.2,7.21,7.2,7.21,292000.0,6.5706,6.5797,6.5706,6.5797,292000.0
2006-10-30 13:50:00,7.21,7.21,7.2,7.21,269000.0,6.5797,6.5797,6.5706,6.5797,269000.0
2006-10-30 14:00:00,7.21,7.21,7.2,7.2,199000.0,6.5797,6.5797,6.5706,6.5706,199000.0
2006-10-30 14:10:00,7.2,7.21,7.2,7.21,106000.0,6.5706,6.5797,6.5706,6.5797,106000.0
2006-10-30 14:20:00,7.2,7.21,7.2,7.2,77000.0,6.5706,6.5797,6.5706,6.5706,77000.0
2006-10-30 14:30:00,7.2,7.21,7.2,7.2,142000.0,6.5706,6.5797,6.5706,6.5706,142000.0
2006-10-30 14:40:00,7.21,7.21,7.2,7.21,78000.0,6.5797,6.5797,6.5706,6.5797,78000.0
2006-10-30 14:50:00,7.21,7.23,7.2,7.22,441000.0,6.5797,6.598,6.5706,6.5888,441000.0
2006-10-30 15:00:00,7.22,7.3,7.22,7.28,843000.0,6.5888,6.6618,6.5888,6.6436,843000.0
2006-10-30 15:10:00,7.28,7.29,7.26,7.26,521000.0,6.6436,6.6527,6.6253,6.6253,521000.0
2006-10-30 15:20:00,7.26,7.29,7.24,7.26,468000.0,6.6253,6.6527,6.6071,6.6253,468000.0
2006-10-30 15:30:00,7.26,7.28,7.26,7.26,301000.0,6.6253,6.6436,6.6253,6.6253,301000.0
2006-10-30 15:40:00,7.26,7.27,7.24,7.24,6421000.0,6.6253,6.6345,6.6071,6.6071,6421000.0
2006-10-30 15:50:00,7.24,7.25,7.23,7.25,481000.0,6.6071,6.6162,6.598,6.6162,481000.0
2006-10-31 09:30:00,7.27,7.3,7.25,7.25,340000.0,6.6345,6.6618,6.6162,6.6162,340000.0
2006-10-31 09:40:00,7.25,7.25,7.19,7.23,727000.0,6.6162,6.6162,6.5615,6.598,727000.0
2006-10-31 09:50:00,7.23,7.23,7.21,7.21,240000.0,6.598,6.598,6.5797,6.5797,240000.0
2006-10-31 10:00:00,7.21,7.23,7.2,7.22,486000.0,6.5797,6.598,6.5706,6.5888,486000.0
2006-10-31 10:10:00,7.22,7.23,7.21,7.23,106000.0,6.5888,6.598,6.5797,6.598,106000.0
2006-10-31 10:20:00,7.23,7.24,7.22,7.23,150000.0,6.598,6.6071,6.5888,6.598,150000.0
2006-10-31 10:30:00,7.23,7.23,7.23,7.23,33000.0,6.598,6.598,6.598,6.598,33000.0
2006-10-31 10:40:00,7.23,7.25,7.23,7.25,229000.0,6.598,6.6162,6.598,6.6162,229000.0
2006-10-31 10:50:00,7.25,7.26,7.25,7.25,488000.0,6.6162,6.6253,6.6162,6.6162,488000.0
2006-10-31 11:00:00,7.25,7.28,7.25,7.27,367000.0,6.6162,6.6436,6.6162,6.6345,367000.0
2006-10-31 11:10:00,7.27,7.29,7.25,7.27,468000.0,6.6345,6.6527,6.6162,6.6345,468000.0
2006-10-31 11:20:00,7.27,7.28,7.26,7.28,368000.0,6.6345,6.6436,6.6253,6.6436,368000.0
2006-10-31 11:30:00,7.28,7.28,7.27,7.27,281000.0,6.6436,6.6436,6.6345,6.6345,281000.0
2006-10-31 11:40:00,7.27,7.27,7.26,7.26,223000.0,6.6345,6.6345,6.6253,6.6253,223000.0
2006-10-31 11:50:00,7.27,7.27,7.25,7.27,247000.0,6.6345,6.6345,6.6162,6.6345,247000.0
2006-10-31 12:00:00,7.27,7.28,7.27,7.28,169000.0,6.6345,6.6436,6.6345,6.6436,169000.0
2006-10-31 12:10:00,7.28,7.29,7.27,7.29,214000.0,6.6436,6.6527,6.6345,6.6527,214000.0
2006-10-31 12:20:00,7.29,7.32,7.27,7.31,1247000.0,6.6527,6.6801,6.6345,6.671,1247000.0
2006-10-31 12:30:00,7.31,7.34,7.29,7.3,506000.0,6.671,6.6983,6.6527,6.6618,506000.0
2006-10-31 12:40:00,7.3,7.31,7.28,7.29,280000.0,6.6618,6.671,6.6436,6.6527,280000.0
2006-10-31 12:50:00,7.3,7.3,7.28,7.3,488000.0,6.6618,6.6618,6.6436,6.6618,488000.0
2006-10-31 13:00:00,7.3,7.3,7.27,7.28,617000.0,6.6618,6.6618,6.6345,6.6436,617000.0
2006-10-31 13:10:00,7.28,7.3,7.28,7.3,227000.0,6.6436,6.6618,6.6436,6.6618,227000.0
2006-10-31 13:20:00,7.29,7.3,7.29,7.29,144000.0,6.6527,6.6618,6.6527,6.6527,144000.0
2006-10-31 13:30:00,7.29,7.31,7.29,7.31,246000.0,6.6527,6.671,6.6527,6.671,246000.0
2006-10-31 13:40:00,7.31,7.32,7.29,7.31,364000.0,6.671,6.6801,6.6527,6.671,364000.0
2006-10-31 13:50:00,7.31,7.36,7.31,7.34,517000.0,6.671,6.7166,6.671,6.6983,517000.0
2006-10-31 14:00:00,7.34,7.45,7.33,7.43,5049000.0,6.6983,6.7987,6.6892,6.7805,5049000.0
2006-10-31 14:10:00,7.43,7.63,7.43,7.58,3603000.0,6.7805,6.963,6.7805,6.9174,3603000.0
2006-10-31 14:20:00,7.58,7.6,7.52,7.53,4111000.0,6.9174,6.9356,6.8626,6.8717,4111000.0
2006-10-31 14:30:00,7.53,7.54,7.5,7.53,2724000.0,6.8717,6.8809,6.8444,6.8717,2724000.0
2006-10-31 14:40:00,7.52,7.56,7.51,7.52,2040000.0,6.8626,6.8991,6.8535,6.8626,2040000.0
2006-10-31 14:50:00,7.52,7.52,7.52,7.52,1663000.0,6.8626,6.8626,6.8626,6.8626,1663000.0
2006-10-31 15:00:00,7.52,7.53,7.52,7.52,1780000.0,6.8626,6.8717,6.8626,6.8626,1780000.0
2006-10-31 15:10:00,7.52,7.52,7.43,7.48,2220000.0,6.8626,6.8626,6.7805,6.8261,2220000.0
2006-10-31 15:20:00,7.48,7.48,7.45,7.46,691000.0,6.8261,6.8261,6.7987,6.8079,691000.0
2006-10-31 15:30:00,7.46,7.48,7.45,7.47,905000.0,6.8079,6.8261,6.7987,6.817,905000.0
2006-10-31 15:40:00,7.46,7.47,7.44,7.44,1396000.0,6.8079,6.817,6.7896,6.7896,1396000.0
2006-10-31 15:50:00,7.44,7.44,7.39,7.39,2137000.0,6.7896,6.7896,6.744,6.744,2137000.0
2006-11-01 09:30:00,7.59,8.27,7.59,8.25,6565000.0,6.9265,7.547,6.9265,7.5288,6565000.0
2006-11-01 09:40:00,8.25,8.57,8.22,8.55,12896000.0,7.5288,7.8208,7.5014,7.8026,12896000.0
2006-11-01 09:50:00,8.55,8.68,8.46,8.49,13781000.0,7.8026,7.9212,7.7204,7.7478,13781000.0
2006-11-01 10:00:00,8.49,8.56,8.48,8.55,8077000.0,7.7478,7.8117,7.7387,7.8026,8077000.0
2006-11-01 10:10:00,8.55,8.57,8.47,8.47,6503000.0,7.8026,7.8208,7.7296,7.7296,6503000.0
2006-11-01 10:20:00,8.47,8.49,8.43,8.46,6260000.0,7.7296,7.7478,7.6931,7.7204,6260000.0
2006-11-01 10:30:00,8.46,8.68,8.46,8.64,7064000.0,7.7204,7.9212,7.7204,7.8847,7064000.0
2006-11-01 10:40:00,8.63,8.75,8.63,8.71,7028000.0,7.8756,7.9851,7.8756,7.9486,7028000.0
2006-11-01 10:50:00,8.71,8.72,8.62,8.63,4295000.0,7.9486,7.9577,7.8664,7.8756,4295000.0
2006-11-01 11:00:00,8.63,8.65,8.63,8.64,2506000.0,7.8756,7.8938,7.8756,7.8847,2506000.0
2006-11-01 11:10:00,8.64,8.69,8.58,8.58,3256000.0,7.8847,7.9303,7.8299,7.8299,3256000.0
2006-11-01 11:20:00,8.58,8.63,8.58,8.59,2704000.0,7.8299,7.8756,7.8299,7.8391,2704000.0
2006-11-01 11:30:00,8.59,8.63,8.56,8.63,1472000.0,7.8391,7.8756,7.8117,7.8756,1472000.0
2006-11-01 11:40:00,8.62,8.63,8.58,8.6,1356000.0,7.8664,7.8756,7.8299,7.8482,1356000.0
2006-11-01 11:50:00,8.6,8.62,8.58,8.62,863000.0,7.8482,7.8664,7.8299,7.8664,863000.0
2006-11-01 12:00:00,8.62,8.62,8.53,8.54,2861000.0,7.8664,7.8664,7.7843,7.7934,2861000.0
2006-11-01 12:10:00,8.54,8.55,8.51,8.55,1727000.0,7.7934,7.8026,7.7661,7.8026,1727000.0
2006-11-01 12:20:00,8.55,8.58,8.54,8.56,1094000.0,7.8026,7.8299,7.7934,7.8117,1094000.0
2006-11-01 12:30:00,8.56,8.58,8.56,8.57,766000.0,7.8117,7.8299,7.8117,7.8208,766000.0
2006-11-01 12:40:00,8.57,8.6,8.55,8.59,1086000.0,7.8208,7.8482,7.8026,7.8391,1086000.0
2006-11-01 12:50:00,8.59,8.6,8.58,8.59,1065000.0,7.8391,7.8482,7.8299,7.8391,1065000.0
2006-11-01 13:00:00,8.59,8.61,8.58,8.59,2062000.0,7.8391,7.8573,7.8299,7.8391,2062000.0
2006-11-01 13:10:00,8.59,8.6,8.56,8.56,2229000.0,7.8391,7.8482,7.8117,7.8117,2229000.0
2006-11-01 13:20:00,8.56,8.57,8.5,8.53,1954000.0,7.8117,7.8208,7.7569,7.7843,1954000.0
2006-11-01 13:30:00,8.53,8.57,8.52,8.57,1421000.0,7.7843,7.8208,7.7752,7.8208,1421000.0
2006-11-01 13:40:00,8.57,8.58,8.55,8.57,932000.0,7.8208,7.8299,7.8026,7.8208,932000.0
2006-11-01 13:50:00,8.57,8.59,8.57,8.59,687000.0,7.8208,7.8391,7.8208,7.8391,687000.0
2006-11-01 14:00:00,8.59,8.59,8.55,8.58,673000.0,7.8391,7.8391,7.8026,7.8299,673000.0
2006-11-01 14:10:00,8.58,8.59,8.54,8.57,825000.0,7.8299,7.8391,7.7934,7.8208,825000.0
2006-11-01 14:20:00,8.56,8.59,8.56,8.58,890000.0,7.8117,7.8391,7.8117,7.8299,890000.0
2006-11-01 14:30:00,8.58,8.59,8.55,8.57,1223000.0,7.8299,7.8391,7.8026,7.8208,1223000.0
2006-11-01 14:40:00,8.57,8.6,8.56,8.58,1895000.0,7.8208,7.8482,7.8117,7.8299,1895000.0
2006-11-01 14:50:00,8.57,8.58,8.52,8.53,3122000.0,7.8208,7.8299,7.7752,7.7843,3122000.0
2006-11-01 15:00:00,8.53,8.55,8.46,8.51,3736000.0,7.7843,7.8026,7.7204,7.7661,3736000.0
2006-11-01 15:10:00,8.51,8.51,8.4,8.4,3300000.0,7.7661,7.7661,7.6657,7.6657,3300000.0
2006-11-01 15:20:00,8.4,8.53,8.38,8.4,4274000.0,7.6657,7.7843,7.6474,7.6657,4274000.0
2006-11-01 15:30:00,8.4,8.41,8.27,8.34,5787000.0,7.6657,7.6748,7.547,7.6109,5787000.0
2006-11-01 15:40:00,8.34,8.42,8.33,8.42,3346000.0,7.6109,7.6839,7.6018,7.6839,3346000.0
2006-11-01 15:50:00,8.42,8.51,8.4,8.5,3088000.0,7.6839,7.7661,7.6657,7.7569,3088000.0
2006-11-02 09:30:00,8.38,8.42,8.25,8.33,2767000.0,7.6474,7.6839,7.5288,7.6018,2767000.0
2006-11-02 09:40:00,8.32,8.49,8.3,8.46,2607000.0,7.5927,7.7478,7.5744,7.7204,2607000.0
2006-11-02 09:50:00,8.47,8.5,8.45,8.49,2403000.0,7.7296,7.7569,7.7113,7.7478,2403000.0
2006-11-02 10:00:00,8.49,8.55,8.46,8.5,2747000.0,7.7478,7.8026,7.7204,7.7569,2747000.0
2006-11-02 10:10:00,8.5,8.53,8.47,8.5,1012000.0,7.7569,7.7843,7.7296,7.7569,1012000.0
2006-11-02 10:20:00,8.5,8.53,8.49,8.53,1065000.0,7.7569,7.7843,7.7478,7.7843,1065000.0
2006-11-02 10:30:00,8.53,8.55,8.51,8.53,1461000.0,7.7843,7.8026,7.7661,7.7843,1461000.0
2006-11-02 10:40:00,8.53,8.53,8.47,8.5,1183000.0,7.7843,7.7843,7.7296,7.7569,1183000.0
2006-11-02 10:50:00,8.5,8.54,8.5,8.53,806000.0,7.7569,7.7934,7.7569,7.7843,806000.0
2006-11-02 11:00:00,8.53,8.54,8.52,8.54,865000.0,7.7843,7.7934,7.7752,7.7934,865000.0
2006-11-02 11:10:00,8.54,8.6,8.54,8.58,2393000.0,7.7934,7.8482,7.7934,7.8299,2393000.0
2006-11-02 11:20:00,8.59,8.66,8.58,8.66,2442000.0,7.8391,7.9029,7.8299,7.9029,2442000.0
2006-11-02 11:30:00,8.66,8.72,8.63,8.7,3850000.0,7.9029,7.9577,7.8756,7.9395,3850000.0
2006-11-02 11:40:00,8.7,8.72,8.66,8.7,1437000.0,7.9395,7.9577,7.9029,7.9395,1437000.0
2006-11-02 11:50:00,8.7,8.7,8.65,8.68,872000.0,7.9395,7.9395,7.8938,7.9212,872000.0
2006-11-02 12:00:00,8.69,8.7,8.66,8.7,501000.0,7.9303,7.9395,7.9029,7.9395,501000.0
2006-11-02 12:10:00,8.7,8.7,8.68,8.69,259000.0,7.9395,7.9395,7.9212,7.9303,259000.0
2006-11-02 12:20:00,8.69,8.69,8.68,8.69,247000.0,7.9303,7.9303,7.9212,7.9303,247000.0
2006-11-02 12:30:00,8.69,8.7,8.66,8.68,486000.0,7.9303,7.9395,7.9029,7.9212,486000.0
2006-11-02 12:40:00,8.67,8.69,8.67,8.69,408000.0,7.9121,7.9303,7.9121,7.9303,408000.0
2006-11-02 12:50:00,8.68,8.69,8.68,8.69,586000.0,7.9212,7.9303,7.9212,7.9303,586000.0
2006-11-02 13:00:00,8.69,8.69,8.63,8.63,1130000.0,7.9303,7.9303,7.8756,7.8756,1130000.0
2006-11-02 13:10:00,8.63,8.67,8.63,8.66,765000.0,7.8756,7.9121,7.8756,7.9029,765000.0
2006-11-02 13:20:00,8.67,8.68,8.65,8.67,676000.0,7.9121,7.9212,7.8938,7.9121,676000.0
2006-11-02 13:30:00,8.67,8.67,8.66,8.66,247000.0,7.9121,7.9121,7.9029,7.9029,247000.0
2006-11-02 13:40:00,8.67,8.67,8.64,8.65,491000.0,7.9121,7.9121,7.8847,7.8938,491000.0
2006-11-02 13:50:00,8.65,8.68,8.61,8.62,492000.0,7.8938,7.9212,7.8573,7.8664,492000.0
2006-11-02 14:00:00,8.62,8.64,8.59,8.63,1012000.0,7.8664,7.8847,7.8391,7.8756,1012000.0
2006-11-02 14:10:00,8.63,8.64,8.61,8.64,489000.0,7.8756,7.8847,7.8573,7.8847,489000.0
2006-11-02 14:20:00,8.64,8.65,8.61,8.61,490000.0,7.8847,7.8938,7.8573,7.8573,490000.0
2006-11-02 14:30:00,8.62,8.65,8.6,8.64,563000.0,7.8664,7.8938,7.8482,7.8847,563000.0
2006-11-02 14:40:00,8.65,8.68,8.64,8.64,792000.0,7.8938,7.9212,7.8847,7.8847,792000.0
2006-11-02 14:50:00,8.64,8.65,8.61,8.65,641000.0,7.8847,7.8938,7.8573,7.8938,641000.0
2006-11-02 15:00:00,8.65,8.65,8.63,8.65,715000.0,7.8938,7.8938,7.8756,7.8938,715000.0
2006-11-02 15:10:00,8.65,8.69,8.63,8.68,6669000.0,7.8938,7.9303,7.8756,7.9212,6669000.0
2006-11-02 15:20:00,8.68,8.75,8.67,8.74,2822000.0,7.9212,7.9851,7.9121,7.976,2822000.0
2006-11-02 15:30:00,8.74,8.78,8.71,8.75,2312000.0,7.976,8.0125,7.9486,7.9851,2312000.0
2006-11-02 15:40:00,8.75,8.79,8.75,8.78,2355000.0,7.9851,8.0216,7.9851,8.0125,2355000.0
2006-11-02 15:50:00,8.78,8.81,8.76,8.77,3629000.0,8.0125,8.0398,7.9942,8.0033,3629000.0
2006-11-03 09:30:00,8.77,8.8,8.7,8.73,1302000.0,8.0033,8.0307,7.9395,7.9668,1302000.0
2006-11-03 09:40:00,8.73,8.81,8.7,8.72,1911000.0,7.9668,8.0398,7.9395,7.9577,1911000.0
2006-11-03 09:50:00,8.72,8.8,8.72,8.77,1199000.0,7.9577,8.0307,7.9577,8.0033,1199000.0
2006-11-03 10:00:00,8.77,8.87,8.77,8.82,1930000.0,8.0033,8.0946,8.0033,8.049,1930000.0
2006-11-03 10:10:00,8.83,8.91,8.83,8.87,2137000.0,8.0581,8.1311,8.0581,8.0946,2137000.0
2006-11-03 10:20:00,8.87,8.89,8.77,8.79,1745000.0,8.0946,8.1128,8.0033,8.0216,1745000.0
2006-11-03 10:30:00,8.79,8.81,8.72,8.75,1618000.0,8.0216,8.0398,7.9577,7.9851,1618000.0
2006-11-03 10:40:00,8.75,8.75,8.68,8.73,1695000.0,7.9851,7.9851,7.9212,7.9668,1695000.0
2006-11-03 10:50:00,8.73,8.78,8.72,8.73,1076000.0,7.9668,8.0125,7.9577,7.9668,1076000.0
2006-11-03 11:00:00,8.73,8.75,8.7,8.71,542000.0,7.9668,7.9851,7.9395,7.9486,542000.0
2006-11-03 11:10:00,8.71,8.73,8.68,8.7,702000.0,7.9486,7.9668,7.9212,7.9395,702000.0
2006-11-03 11:20:00,8.7,8.72,8.68,8.71,480000.0,7.9395,7.9577,7.9212,7.9486,480000.0
2006-11-03 11:30:00,8.71,8.72,8.7,8.72,441000.0,7.9486,7.9577,7.9395,7.9577,441000.0
2006-11-03 11:40:00,8.72,8.75,8.7,8.72,716000.0,7.9577,7.9851,7.9395,7.9577,716000.0
2006-11-03 11:50:00,8.72,8.75,8.71,8.74,700000.0,7.9577,7.9851,7.9486,7.976,700000.0
2006-11-03 12:00:00,8.74,8.78,8.74,8.78,704000.0,7.976,8.0125,7.976,8.0125,704000.0
2006-11-03 12:10:00,8.77,8.78,8.74,8.77,321000.0,8.0033,8.0125,7.976,8.0033,321000.0
2006-11-03 12:20:00,8.78,8.8,8.77,8.78,431000.0,8.0125,8.0307,8.0033,8.0125,431000.0
2006-11-03 12:30:00,8.78,8.79,8.78,8.79,137000.0,8.0125,8.0216,8.0125,8.0216,137000.0
2006-11-03 12:40:00,8.79,8.8,8.79,8.8,395000.0,8.0216,8.0307,8.0216,8.0307,395000.0
2006-11-03 12:50:00,8.8,8.8,8.75,8.76,468000.0,8.0307,8.0307,7.9851,7.9942,468000.0
2006-11-03 13:00:00,8.76,8.78,8.75,8.77,332000.0,7.9942,8.0125,7.9851,8.0033,332000.0
2006-11-03 13:10:00,8.77,8.79,8.77,8.79,204000.0,8.0033,8.0216,8.0033,8.0216,204000.0
2006-11-03 13:20:00,8.79,8.81,8.77,8.81,884000.0,8.0216,8.0398,8.0033,8.0398,884000.0
2006-11-03 13:30:00,8.81,8.81,8.79,8.8,396000.0,8.0398,8.0398,8.0216,8.0307,396000.0
2006-11-03 13:40:00,8.8,8.82,8.78,8.79,373000.0,8.0307,8.049,8.0125,8.0216,373000.0
2006-11-03 13:50:00,8.79,8.82,8.79,8.82,511000.0,8.0216,8.049,8.0216,8.049,511000.0
2006-11-03 14:00:00,8.82,8.82,8.79,8.8,386000.0,8.049,8.049,8.0216,8.0307,386000.0
2006-11-03 14:10:00,8.8,8.81,8.79,8.81,236000.0,8.0307,8.0398,8.0216,8.0398,236000.0
2006-11-03 14:20:00,8.81,8.88,8.81,8.88,808000.0,8.0398,8.1037,8.0398,8.1037,808000.0
2006-11-03 14:30:00,8.87,8.88,8.84,8.87,800000.0,8.0946,8.1037,8.0672,8.0946,800000.0
2006-11-03 14:40:00,8.87,8.9,8.87,8.89,857000.0,8.0946,8.122,8.0946,8.1128,857000.0
2006-11-03 14:50:00,8.89,8.97,8.89,8.93,2561000.0,8.1128,8.1858,8.1128,8.1493,2561000.0
2006-11-03 15:00:00,8.93,8.95,8.9,8.9,2027000.0,8.1493,8.1676,8.122,8.122,2027000.0
2006-11-03 15:10:00,8.9,8.96,8.9,8.93,1980000.0,8.122,8.1767,8.122,8.1493,1980000.0
2006-11-03 15:20:00,8.93,8.95,8.92,8.93,1120000.0,8.1493,8.1676,8.1402,8.1493,1120000.0
2006-11-03 15:30:00,8.93,8.96,8.93,8.95,1714000.0,8.1493,8.1767,8.1493,8.1676,1714000.0
2006-11-03 15:40:00,8.95,8.97,8.94,8.95,1005000.0,8.1676,8.1858,8.1585,8.1676,1005000.0
2006-11-03 15:50:00,8.94,8.97,8.93,8.95,3209000.0,8.1585,8.1858,8.1493,8.1676,3209000.0
2006-11-06 09:30:00,9.0,9.08,9.0,9.08,2713000.0,8.2132,8.2862,8.2132,8.2862,2713000.0
2006-11-06 09:40:00,9.08,9.13,9.06,9.13,2993000.0,8.2862,8.3319,8.268,8.3319,2993000.0
2006-11-06 09:50:00,9.13,9.14,9.07,9.07,2578000.0,8.3319,8.341,8.2771,8.2771,2578000.0
2006-11-06 10:00:00,9.07,9.1,9.06,9.08,1185000.0,8.2771,8.3045,8.268,8.2862,1185000.0
2006-11-06 10:10:00,9.08,9.12,9.07,9.09,1116000.0,8.2862,8.3227,8.2771,8.2954,1116000.0
2006-11-06 10:20:00,9.1,9.19,9.1,9.17,2249000.0,8.3045,8.3866,8.3045,8.3684,2249000.0
2006-11-06 10:30:00,9.17,9.22,9.16,9.21,2017000.0,8.3684,8.414,8.3592,8.4049,2017000.0
2006-11-06 10:40:00,9.21,9.25,9.2,9.25,1453000.0,8.4049,8.4414,8.3957,8.4414,1453000.0
2006-11-06 10:50:00,9.25,9.35,9.25,9.35,2827000.0,8.4414,8.5326,8.4414,8.5326,2827000.0
2006-11-06 11:00:00,9.35,9.39,9.31,9.37,3028000.0,8.5326,8.5691,8.4961,8.5509,3028000.0
2006-11-06 11:10:00,9.37,9.38,9.35,9.37,3313000.0,8.5509,8.56,8.5326,8.5509,3313000.0
2006-11-06 11:20:00,9.37,9.39,9.35,9.36,2983000.0,8.5509,8.5691,8.5326,8.5418,2983000.0
2006-11-06 11:30:00,9.36,9.37,9.31,9.32,2166000.0,8.5418,8.5509,8.4961,8.5053,2166000.0
2006-11-06 11:40:00,9.32,9.37,9.32,9.36,1788000.0,8.5053,8.5509,8.5053,8.5418,1788000.0
2006-11-06 11:50:00,9.35,9.42,9.35,9.41,3225000.0,8.5326,8.5965,8.5326,8.5874,3225000.0
2006-11-06 12:00:00,9.42,9.5,9.4,9.48,4124000.0,8.5965,8.6695,8.5783,8.6513,4124000.0
2006-11-06 12:10:00,9.48,9.5,9.41,9.44,2317000.0,8.6513,8.6695,8.5874,8.6148,2317000.0
2006-11-06 12:20:00,9.44,9.45,9.42,9.44,471000.0,8.6148,8.6239,8.5965,8.6148,471000.0
2006-11-06 12:30:00,9.43,9.48,9.43,9.46,1130000.0,8.6056,8.6513,8.6056,8.633,1130000.0
2006-11-06 12:40:00,9.46,9.52,9.46,9.49,1518000.0,8.633,8.6878,8.633,8.6604,1518000.0
2006-11-06 12:50:00,9.49,9.51,9.48,9.5,791000.0,8.6604,8.6786,8.6513,8.6695,791000.0
2006-11-06 13:00:00,9.5,9.52,9.48,9.5,609000.0,8.6695,8.6878,8.6513,8.6695,609000.0
2006-11-06 13:10:00,9.5,9.51,9.49,9.51,1168000.0,8.6695,8.6786,8.6604,8.6786,1168000.0
2006-11-06 13:20:00,9.51,9.59,9.51,9.58,2842000.0,8.6786,8.7516,8.6786,8.7425,2842000.0
2006-11-06 13:30:00,9.58,9.66,9.58,9.61,4537000.0,8.7425,8.8155,8.7425,8.7699,4537000.0
2006-11-06 13:40:00,9.61,9.62,9.55,9.58,2443000.0,8.7699,8.779,8.7151,8.7425,2443000.0
2006-11-06 13:50:00,9.58,9.64,9.58,9.63,1408000.0,8.7425,8.7973,8.7425,8.7882,1408000.0
2006-11-06 14:00:00,9.63,9.64,9.58,9.6,1336000.0,8.7882,8.7973,8.7425,8.7608,1336000.0
2006-11-06 14:10:00,9.6,9.61,9.49,9.51,3614000.0,8.7608,8.7699,8.6604,8.6786,3614000.0
2006-11-06 14:20:00,9.51,9.55,9.49,9.54,3022000.0,8.6786,8.7151,8.6604,8.706,3022000.0
2006-11-06 14:30:00,9.55,9.58,9.53,9.54,1509000.0,8.7151,8.7425,8.6969,8.706,1509000.0
2006-11-06 14:40:00,9.54,9.61,9.52,9.53,3341000.0,8.706,8.7699,8.6878,8.6969,3341000.0
2006-11-06 14:50:00,9.54,9.57,9.53,9.55,1814000.0,8.706,8.7334,8.6969,8.7151,1814000.0
2006-11-06 15:00:00,9.55,9.57,9.52,9.55,1172000.0,8.7151,8.7334,8.6878,8.7151,1172000.0
2006-11-06 15:10:00,9.55,9.62,9.53,9.57,2422000.0,8.7151,8.779,8.6969,8.7334,2422000.0
2006-11-06 15:20:00,9.57,9.63,9.56,9.63,1963000.0,8.7334,8.7882,8.7243,8.7882,1963000.0
2006-11-06 15:30:00,9.63,9.71,9.63,9.7,4048000.0,8.7882,8.8612,8.7882,8.852,4048000.0
2006-11-06 15:40:00,9.7,9.71,9.63,9.64,4484000.0,8.852,8.8612,8.7882,8.7973,4484000.0
2006-11-06 15:50:00,9.64,9.65,9.62,9.65,2928000.0,8.7973,8.8064,8.779,8.8064,2928000.0
2006-11-07 09:30:00,9.57,9.58,9.44,9.46,5131000.0,8.7334,8.7425,8.6148,8.633,5131000.0
2006-11-07 09:40:00,9.46,9.53,9.42,9.47,5378000.0,8.633,8.6969,8.5965,8.6421,5378000.0
2006-11-07 09:50:00,9.47,9.49,9.41,9.46,3955000.0,8.6421,8.6604,8.5874,8.633,3955000.0
2006-11-07 10:00:00,9.46,9.49,9.43,9.46,2282000.0,8.633,8.6604,8.6056,8.633,2282000.0
2006-11-07 10:10:00,9.46,9.5,9.45,9.5,1739000.0,8.633,8.6695,8.6239,8.6695,1739000.0
2006-11-07 10:20:00,9.49,9.5,9.41,9.42,3359000.0,8.6604,8.6695,8.5874,8.5965,3359000.0
2006-11-07 10:30:00,9.42,9.45,9.37,9.41,2076000.0,8.5965,8.6239,8.5509,8.5874,2076000.0
2006-11-07 10:40:00,9.42,9.44,9.38,9.39,1690000.0,8.5965,8.6148,8.56,8.5691,1690000.0
2006-11-07 10:50:00,9.38,9.41,9.36,9.4,1390000.0,8.56,8.5874,8.5418,8.5783,1390000.0
2006-11-07 11:00:00,9.4,9.48,9.4,9.47,1729000.0,8.5783,8.6513,8.5783,8.6421,1729000.0
2006-11-07 11:10:00,9.47,9.62,9.45,9.54,3752000.0,8.6421,8.779,8.6239,8.706,3752000.0
2006-11-07 11:20:00,9.55,9.58,9.53,9.54,2808000.0,8.7151,8.7425,8.6969,8.706,2808000.0
2006-11-07 11:30:00,9.54,9.55,9.46,9.49,1728000.0,8.706,8.7151,8.633,8.6604,1728000.0
2006-11-07 11:40:00,9.5,9.51,9.47,9.49,700000.0,8.6695,8.6786,8.6421,8.6604,700000.0
2006-11-07 11:50:00,9.49,9.49,9.43,9.46,1003000.0,8.6604,8.6604,8.6056,8.633,1003000.0
2006-11-07 12:00:00,9.45,9.45,9.41,9.43,1347000.0,8.6239,8.6239,8.5874,8.6056,1347000.0
2006-11-07 12:10:00,9.43,9.47,9.43,9.46,968000.0,8.6056,8.6421,8.6056,8.633,968000.0
2006-11-07 12:20:00,9.46,9.47,9.44,9.46,323000.0,8.633,8.6421,8.6148,8.633,323000.0
2006-11-07 12:30:00,9.46,9.46,9.44,9.44,526000.0,8.633,8.633,8.6148,8.6148,526000.0
2006-11-07 12:40:00,9.44,9.44,9.41,9.43,847000.0,8.6148,8.6148,8.5874,8.6056,847000.0
2006-11-07 12:50:00,9.43,9.43,9.4,9.4,549000.0,8.6056,8.6056,8.5783,8.5783,549000.0
2006-11-07 13:00:00,9.4,9.42,9.4,9.41,677000.0,8.5783,8.5965,8.5783,8.5874,677000.0
2006-11-07 13:10:00,9.41,9.41,9.38,9.4,634000.0,8.5874,8.5874,8.56,8.5783,634000.0
2006-11-07 13:20:00,9.39,9.39,9.36,9.38,1252000.0,8.5691,8.5691,8.5418,8.56,1252000.0
2006-11-07 13:30:00,9.38,9.39,9.37,9.38,814000.0,8.56,8.5691,8.5509,8.56,814000.0
2006-11-07 13:40:00,9.38,9.47,9.38,9.44,1562000.0,8.56,8.6421,8.56,8.6148,1562000.0
2006-11-07 13:50:00,9.44,9.45,9.4,9.43,472000.0,8.6148,8.6239,8.5783,8.6056,472000.0
2006-11-07 14:00:00,9.43,9.43,9.36,9.37,985000.0,8.6056,8.6056,8.5418,8.5509,985000.0
2006-11-07 14:10:00,9.36,9.38,9.33,9.37,1548000.0,8.5418,8.56,8.5144,8.5509,1548000.0
2006-11-07 14:20:00,9.37,9.37,9.33,9.35,649000.0,8.5509,8.5509,8.5144,8.5326,649000.0
2006-11-07 14:30:00,9.35,9.39,9.33,9.38,1215000.0,8.5326,8.5691,8.5144,8.56,1215000.0
2006-11-07 14:40:00,9.38,9.39,9.35,9.35,606000.0,8.56,8.5691,8.5326,8.5326,606000.0
2006-11-07 14:50:00,9.35,9.35,9.34,9.35,1130000.0,8.5326,8.5326,8.5235,8.5326,1130000.0
2006-11-07 15:00:00,9.35,9.35,9.3,9.31,1682000.0,8.5326,8.5326,8.487,8.4961,1682000.0
2006-11-07 15:10:00,9.3,9.31,9.27,9.29,1736000.0,8.487,8.4961,8.4596,8.4779,1736000.0
2006-11-07 15:20:00,9.29,9.29,9.24,9.27,2327000.0,8.4779,8.4779,8.4322,8.4596,2327000.0
2006-11-07 15:30:00,9.27,9.31,9.26,9.26,2349000.0,8.4596,8.4961,8.4505,8.4505,2349000.0
2006-11-07 15:40:00,9.26,9.29,9.25,9.28,2068000.0,8.4505,8.4779,8.4414,8.4687,2068000.0
2006-11-07 15:50:00,9.28,9.29,9.24,9.25,3379000.0,8.4687,8.4779,8.4322,8.4414,3379000.0
2006-11-08 09:30:00,9.2,9.2,9.03,9.15,2789000.0,8.3957,8.3957,8.2406,8.3501,2789000.0
2006-11-08 09:40:00,9.15,9.19,9.12,9.13,1783000.0,8.3501,8.3866,8.3227,8.3319,1783000.0
2006-11-08 09:50:00,9.13,9.16,9.05,9.06,1906000.0,8.3319,8.3592,8.2589,8.268,1906000.0
2006-11-08 10:00:00,9.06,9.13,9.06,9.1,2571000.0,8.268,8.3319,8.268,8.3045,2571000.0
2006-11-08 10:10:00,9.1,9.11,9.04,9.05,1570000.0,8.3045,8.3136,8.2497,8.2589,1570000.0
2006-11-08 10:20:00,9.06,9.08,9.01,9.01,2129000.0,8.268,8.2862,8.2224,8.2224,2129000.0
2006-11-08 10:30:00,9.01,9.03,8.88,9.02,4318000.0,8.2224,8.2406,8.1037,8.2315,4318000.0
2006-11-08 10:40:00,9.02,9.04,8.98,9.02,2231000.0,8.2315,8.2497,8.195,8.2315,2231000.0
2006-11-08 10:50:00,9.02,9.03,8.98,8.99,1947000.0,8.2315,8.2406,8.195,8.2041,1947000.0
2006-11-08 11:00:00,8.99,9.02,8.98,9.0,1625000.0,8.2041,8.2315,8.195,8.2132,1625000.0
2006-11-08 11:10:00,9.0,9.0,8.99,9.0,506000.0,8.2132,8.2132,8.2041,8.2132,506000.0
2006-11-08 11:20:00,9.0,9.01,8.98,8.99,497000.0,8.2132,8.2224,8.195,8.2041,497000.0
2006-11-08 11:30:00,8.99,9.04,8.99,9.01,1660000.0,8.2041,8.2497,8.2041,8.2224,1660000.0
2006-11-08 11:40:00,9.01,9.04,9.0,9.02,682000.0,8.2224,8.2497,8.2132,8.2315,682000.0
2006-11-08 11:50:00,9.02,9.04,9.01,9.02,737000.0,8.2315,8.2497,8.2224,8.2315,737000.0
2006-11-08 12:00:00,9.02,9.03,9.01,9.02,667000.0,8.2315,8.2406,8.2224,8.2315,667000.0
2006-11-08 12:10:00,9.02,9.03,9.01,9.02,941000.0,8.2315,8.2406,8.2224,8.2315,941000.0
2006-11-08 12:20:00,9.02,9.02,8.94,8.95,1361000.0,8.2315,8.2315,8.1585,8.1676,1361000.0
2006-11-08 12:30:00,8.94,8.99,8.94,8.96,1550000.0,8.1585,8.2041,8.1585,8.1767,1550000.0
2006-11-08 12:40:00,8.96,8.97,8.92,8.94,1323000.0,8.1767,8.1858,8.1402,8.1585,1323000.0
2006-11-08 12:50:00,8.93,8.97,8.93,8.96,1295000.0,8.1493,8.1858,8.1493,8.1767,1295000.0
2006-11-08 13:00:00,8.96,8.97,8.92,8.93,782000.0,8.1767,8.1858,8.1402,8.1493,782000.0
2006-11-08 13:10:00,8.93,8.94,8.88,8.93,1827000.0,8.1493,8.1585,8.1037,8.1493,1827000.0
2006-11-08 13:20:00,8.93,8.93,8.89,8.9,663000.0,8.1493,8.1493,8.1128,8.122,663000.0
2006-11-08 13:30:00,8.9,8.93,8.9,8.93,872000.0,8.122,8.1493,8.122,8.1493,872000.0
2006-11-08 13:40:00,8.93,8.95,8.93,8.95,591000.0,8.1493,8.1676,8.1493,8.1676,591000.0
2006-11-08 13:50:00,8.95,9.0,8.94,8.98,1401000.0,8.1676,8.2132,8.1585,8.195,1401000.0
2006-11-08 14:00:00,8.98,9.0,8.96,8.98,745000.0,8.195,8.2132,8.1767,8.195,745000.0
2006-11-08 14:10:00,8.99,9.0,8.93,8.93,1438000.0,8.2041,8.2132,8.1493,8.1493,1438000.0
2006-11-08 14:20:00,8.93,8.96,8.91,8.93,1230000.0,8.1493,8.1767,8.1311,8.1493,1230000.0
2006-11-08 14:30:00,8.92,8.95,8.92,8.94,900000.0,8.1402,8.1676,8.1402,8.1585,900000.0
2006-11-08 14:40:00,8.94,8.94,8.9,8.94,1720000.0,8.1585,8.1585,8.122,8.1585,1720000.0
2006-11-08 14:50:00,8.94,8.95,8.9,8.9,2125000.0,8.1585,8.1676,8.122,8.122,2125000.0
2006-11-08 15:00:00,8.9,8.91,8.83,8.87,2313000.0,8.122,8.1311,8.0581,8.0946,2313000.0
2006-11-08 15:10:00,8.87,8.91,8.86,8.89,1166000.0,8.0946,8.1311,8.0855,8.1128,1166000.0
2006-11-08 15:20:00,8.89,8.91,8.85,8.89,1770000.0,8.1128,8.1311,8.0763,8.1128,1770000.0
2006-11-08 15:30:00,8.89,8.89,8.84,8.86,1699000.0,8.1128,8.1128,8.0672,8.0855,1699000.0
2006-11-08 15:40:00,8.86,8.86,8.81,8.82,2559000.0,8.0855,8.0855,8.0398,8.049,2559000.0
2006-11-08 15:50:00,8.82,8.9,8.81,8.84,2989000.0,8.049,8.122,8.0398,8.0672,2989000.0
2006-11-09 09:30:00,9.13,9.18,9.03,9.11,6732000.0,8.3319,8.3775,8.2406,8.3136,6732000.0
2006-11-09 09:40:00,9.11,9.16,9.06,9.15,3910000.0,8.3136,8.3592,8.268,8.3501,3910000.0
2006-11-09 09:50:00,9.15,9.15,9.08,9.1,2195000.0,8.3501,8.3501,8.2862,8.3045,2195000.0
2006-11-09 10:00:00,9.1,9.12,9.08,9.1,1441000.0,8.3045,8.3227,8.2862,8.3045,1441000.0
2006-11-09 10:10:00,9.1,9.15,9.1,9.13,1712000.0,8.3045,8.3501,8.3045,8.3319,1712000.0
2006-11-09 10:20:00,9.13,9.24,9.13,9.17,3698000.0,8.3319,8.4322,8.3319,8.3684,3698000.0
2006-11-09 10:30:00,9.17,9.21,9.14,9.17,1614000.0,8.3684,8.4049,8.341,8.3684,1614000.0
2006-11-09 10:40:00,9.18,9.19,9.15,9.15,785000.0,8.3775,8.3866,8.3501,8.3501,785000.0
2006-11-09 10:50:00,9.15,9.15,9.1,9.14,1242000.0,8.3501,8.3501,8.3045,8.341,1242000.0
2006-11-09 11:00:00,9.14,9.14,9.08,9.1,1023000.0,8.341,8.341,8.2862,8.3045,1023000.0
2006-11-09 11:10:00,9.1,9.11,9.08,9.08,806000.0,8.3045,8.3136,8.2862,8.2862,806000.0
2006-11-09 11:20:00,9.08,9.09,9.02,9.06,2492000.0,8.2862,8.2954,8.2315,8.268,2492000.0
2006-11-09 11:30:00,9.06,9.07,9.03,9.05,927000.0,8.268,8.2771,8.2406,8.2589,927000.0
2006-11-09 11:40:00,9.05,9.05,9.02,9.03,552000.0,8.2589,8.2589,8.2315,8.2406,552000.0
2006-11-09 11:50:00,9.03,9.05,9.03,9.05,461000.0,8.2406,8.2589,8.2406,8.2589,461000.0
2006-11-09 12:00:00,9.05,9.07,8.91,8.94,2306000.0,8.2589,8.2771,8.1311,8.1585,2306000.0
2006-11-09 12:10:00,8.94,8.98,8.86,8.96,3855000.0,8.1585,8.195,8.0855,8.1767,3855000.0
2006-11-09 12:20:00,8.96,8.99,8.94,8.95,964000.0,8.1767,8.2041,8.1585,8.1676,964000.0
2006-11-09 12:30:00,8.95,8.98,8.95,8.96,586000.0,8.1676,8.195,8.1676,8.1767,586000.0
2006-11-09 12:40:00,8.97,8.97,8.95,8.97,532000.0,8.1858,8.1858,8.1676,8.1858,532000.0
2006-11-09 12:50:00,8.97,8.97,8.92,8.92,635000.0,8.1858,8.1858,8.1402,8.1402,635000.0
2006-11-09 13:00:00,8.92,8.93,8.89,8.9,976000.0,8.1402,8.1493,8.1128,8.122,976000.0
2006-11-09 13:10:00,8.9,8.9,8.85,8.86,1329000.0,8.122,8.122,8.0763,8.0855,1329000.0
2006-11-09 13:20:00,8.86,8.89,8.85,8.89,864000.0,8.0855,8.1128,8.0763,8.1128,864000.0
2006-11-09 13:30:00,8.88,8.92,8.88,8.9,532000.0,8.1037,8.1402,8.1037,8.122,532000.0
2006-11-09 13:40:00,8.9,8.9,8.87,8.87,358000.0,8.122,8.122,8.0946,8.0946,358000.0
2006-11-09 13:50:00,8.87,8.89,8.87,8.87,228000.0,8.0946,8.1128,8.0946,8.0946,228000.0
2006-11-09 14:00:00,8.88,8.91,8.87,8.9,903000.0,8.1037,8.1311,8.0946,8.122,903000.0
2006-11-09 14:10:00,8.9,8.9,8.86,8.86,436000.0,8.122,8.122,8.0855,8.0855,436000.0
2006-11-09 14:20:00,8.86,8.87,8.84,8.86,844000.0,8.0855,8.0946,8.0672,8.0855,844000.0
2006-11-09 14:30:00,8.86,8.87,8.85,8.85,490000.0,8.0855,8.0946,8.0763,8.0763,490000.0
2006-11-09 14:40:00,8.85,8.88,8.83,8.85,923000.0,8.0763,8.1037,8.0581,8.0763,923000.0
2006-11-09 14:50:00,8.86,8.89,8.85,8.88,882000.0,8.0855,8.1128,8.0763,8.1037,882000.0
2006-11-09 15:00:00,8.88,8.91,8.86,8.87,805000.0,8.1037,8.1311,8.0855,8.0946,805000.0
2006-11-09 15:10:00,8.88,8.91,8.83,8.84,1372000.0,8.1037,8.1311,8.0581,8.0672,1372000.0
2006-11-09 15:20:00,8.84,8.87,8.83,8.84,1398000.0,8.0672,8.0946,8.0581,8.0672,1398000.0
2006-11-09 15:30:00,8.84,8.88,8.84,8.86,697000.0,8.0672,8.1037,8.0672,8.0855,697000.0
2006-11-09 15:40:00,8.86,8.87,8.85,8.86,772000.0,8.0855,8.0946,8.0763,8.0855,772000.0
2006-11-09 15:50:00,8.85,8.86,8.83,8.83,1396000.0,8.0763,8.0855,8.0581,8.0581,1396000.0
2006-11-10 09:30:00,8.86,8.86,8.78,8.86,1377000.0,8.0855,8.0855,8.0125,8.0855,1377000.0
2006-11-10 09:40:00,8.86,8.88,8.8,8.85,925000.0,8.0855,8.1037,8.0307,8.0763,925000.0
2006-11-10 09:50:00,8.85,8.91,8.83,8.86,1392000.0,8.0763,8.1311,8.0581,8.0855,1392000.0
2006-11-10 10:00:00,8.86,8.94,8.86,8.9,1873000.0,8.0855,8.1585,8.0855,8.122,1873000.0
2006-11-10 10:10:00,8.9,8.94,8.87,8.93,1337000.0,8.122,8.1585,8.0946,8.1493,1337000.0
2006-11-10 10:20:00,8.93,9.03,8.93,8.99,2030000.0,8.1493,8.2406,8.1493,8.2041,2030000.0
2006-11-10 10:30:00,9.0,9.05,8.99,9.01,1456000.0,8.2132,8.2589,8.2041,8.2224,1456000.0
2006-11-10 10:40:00,9.01,9.02,8.99,9.0,806000.0,8.2224,8.2315,8.2041,8.2132,806000.0
2006-11-10 10:50:00,9.0,9.05,9.0,9.04,794000.0,8.2132,8.2589,8.2132,8.2497,794000.0
2006-11-10 11:00:00,9.04,9.04,8.98,9.0,934000.0,8.2497,8.2497,8.195,8.2132,934000.0
2006-11-10 11:10:00,8.99,9.0,8.93,8.95,749000.0,8.2041,8.2132,8.1493,8.1676,749000.0
2006-11-10 11:20:00,8.95,8.97,8.93,8.94,447000.0,8.1676,8.1858,8.1493,8.1585,447000.0
2006-11-10 11:30:00,8.94,8.96,8.91,8.94,454000.0,8.1585,8.1767,8.1311,8.1585,454000.0
2006-11-10 11:40:00,8.94,9.0,8.94,8.97,1072000.0,8.1585,8.2132,8.1585,8.1858,1072000.0
2006-11-10 11:50:00,8.97,8.97,8.92,8.93,1319000.0,8.1858,8.1858,8.1402,8.1493,1319000.0
2006-11-10 12:00:00,8.92,8.96,8.92,8.93,468000.0,8.1402,8.1767,8.1402,8.1493,468000.0
2006-11-10 12:10:00,8.93,8.96,8.93,8.96,498000.0,8.1493,8.1767,8.1493,8.1767,498000.0
2006-11-10 12:20:00,8.95,8.96,8.93,8.94,729000.0,8.1676,8.1767,8.1493,8.1585,729000.0
2006-11-10 12:30:00,8.94,9.01,8.94,9.0,875000.0,8.1585,8.2224,8.1585,8.2132,875000.0
2006-11-10 12:40:00,9.0,9.0,8.97,8.97,485000.0,8.2132,8.2132,8.1858,8.1858,485000.0
2006-11-10 12:50:00,8.96,8.96,8.93,8.93,624000.0,8.1767,8.1767,8.1493,8.1493,624000.0
2006-11-10 13:00:00,8.92,8.96,8.91,8.93,381000.0,8.1402,8.1767,8.1311,8.1493,381000.0
2006-11-10 13:10:00,8.92,8.94,8.92,8.94,369000.0,8.1402,8.1585,8.1402,8.1585,369000.0
2006-11-10 13:20:00,8.93,8.94,8.93,8.93,65000.0,8.1493,8.1585,8.1493,8.1493,65000.0
2006-11-10 13:30:00,8.93,8.95,8.93,8.94,279000.0,8.1493,8.1676,8.1493,8.1585,279000.0
2006-11-10 13:40:00,8.94,8.96,8.92,8.95,276000.0,8.1585,8.1767,8.1402,8.1676,276000.0
2006-11-10 13:50:00,8.94,8.95,8.94,8.94,244000.0,8.1585,8.1676,8.1585,8.1585,244000.0
2006-11-10 14:00:00,8.94,8.94,8.92,8.93,330000.0,8.1585,8.1585,8.1402,8.1493,330000.0
2006-11-10 14:10:00,8.93,8.95,8.92,8.94,170000.0,8.1493,8.1676,8.1402,8.1585,170000.0
2006-11-10 14:20:00,8.94,8.94,8.92,8.93,174000.0,8.1585,8.1585,8.1402,8.1493,174000.0
2006-11-10 14:30:00,8.93,8.93,8.92,8.93,466000.0,8.1493,8.1493,8.1402,8.1493,466000.0
2006-11-10 14:40:00,8.93,8.94,8.92,8.93,282000.0,8.1493,8.1585,8.1402,8.1493,282000.0
2006-11-10 14:50:00,8.93,8.95,8.93,8.94,438000.0,8.1493,8.1676,8.1493,8.1585,438000.0
2006-11-10 15:00:00,8.94,8.95,8.94,8.94,148000.0,8.1585,8.1676,8.1585,8.1585,148000.0
2006-11-10 15:10:00,8.94,8.95,8.94,8.95,442000.0,8.1585,8.1676,8.1585,8.1676,442000.0
2006-11-10 15:20:00,8.95,8.98,8.94,8.96,601000.0,8.1676,8.195,8.1585,8.1767,601000.0
2006-11-10 15:30:00,8.96,8.98,8.94,8.94,473000.0,8.1767,8.195,8.1585,8.1585,473000.0
2006-11-10 15:40:00,8.95,8.95,8.93,8.93,676000.0,8.1676,8.1676,8.1493,8.1493,676000.0
2006-11-10 15:50:00,8.93,8.94,8.92,8.92,1069000.0,8.1493,8.1585,8.1402,8.1402,1069000.0
2006-11-13 09:30:00,9.37,9.42,9.33,9.35,7696000.0,8.5509,8.5965,8.5144,8.5326,7696000.0
2006-11-13 09:40:00,9.35,9.48,9.34,9.41,8324000.0,8.5326,8.6513,8.5235,8.5874,8324000.0
2006-11-13 09:50:00,9.41,9.51,9.4,9.49,5971000.0,8.5874,8.6786,8.5783,8.6604,5971000.0
2006-11-13 10:00:00,9.49,9.5,9.45,9.47,2801000.0,8.6604,8.6695,8.6239,8.6421,2801000.0
2006-11-13 10:10:00,9.47,9.68,9.46,9.5,2936000.0,8.6421,8.8338,8.633,8.6695,2936000.0
2006-11-13 10:20:00,9.5,9.52,9.47,9.51,4536000.0,8.6695,8.6878,8.6421,8.6786,4536000.0
2006-11-13 10:30:00,9.51,9.62,9.51,9.58,5528000.0,8.6786,8.779,8.6786,8.7425,5528000.0
2006-11-13 10:40:00,9.58,9.62,9.55,9.61,3890000.0,8.7425,8.779,8.7151,8.7699,3890000.0
2006-11-13 10:50:00,9.61,9.8,9.61,9.77,7676000.0,8.7699,8.9433,8.7699,8.9159,7676000.0
2006-11-13 11:00:00,9.78,9.8,9.71,9.78,6606000.0,8.925,8.9433,8.8612,8.925,6606000.0
2006-11-13 11:10:00,9.78,9.79,9.71,9.74,3599000.0,8.925,8.9342,8.8612,8.8885,3599000.0
2006-11-13 11:20:00,9.74,9.74,9.65,9.67,2996000.0,8.8885,8.8885,8.8064,8.8247,2996000.0
2006-11-13 11:30:00,9.67,9.67,9.57,9.6,3783000.0,8.8247,8.8247,8.7334,8.7608,3783000.0
2006-11-13 11:40:00,9.6,9.65,9.58,9.63,2328000.0,8.7608,8.8064,8.7425,8.7882,2328000.0
2006-11-13 11:50:00,9.63,9.67,9.61,9.64,2095000.0,8.7882,8.8247,8.7699,8.7973,2095000.0
2006-11-13 12:00:00,9.64,9.65,9.63,9.64,905000.0,8.7973,8.8064,8.7882,8.7973,905000.0
2006-11-13 12:10:00,9.64,9.66,9.62,9.63,1209000.0,8.7973,8.8155,8.779,8.7882,1209000.0
2006-11-13 12:20:00,9.63,9.65,9.61,9.64,849000.0,8.7882,8.8064,8.7699,8.7973,849000.0
2006-11-13 12:30:00,9.64,9.65,9.63,9.65,753000.0,8.7973,8.8064,8.7882,8.8064,753000.0
2006-11-13 12:40:00,9.65,9.65,9.62,9.62,638000.0,8.8064,8.8064,8.779,8.779,638000.0
2006-11-13 12:50:00,9.62,9.65,9.61,9.64,1051000.0,8.779,8.8064,8.7699,8.7973,1051000.0
2006-11-13 13:00:00,9.65,9.65,9.62,9.63,852000.0,8.8064,8.8064,8.779,8.7882,852000.0
2006-11-13 13:10:00,9.63,9.64,9.61,9.61,1014000.0,8.7882,8.7973,8.7699,8.7699,1014000.0
2006-11-13 13:20:00,9.61,9.61,9.57,9.57,1808000.0,8.7699,8.7699,8.7334,8.7334,1808000.0
2006-11-13 13:30:00,9.57,9.58,9.5,9.51,4210000.0,8.7334,8.7425,8.6695,8.6786,4210000.0
2006-11-13 13:40:00,9.51,9.54,9.48,9.51,2668000.0,8.6786,8.706,8.6513,8.6786,2668000.0
2006-11-13 13:50:00,9.51,9.59,9.51,9.56,1805000.0,8.6786,8.7516,8.6786,8.7243,1805000.0
2006-11-13 14:00:00,9.56,9.57,9.54,9.56,1152000.0,8.7243,8.7334,8.706,8.7243,1152000.0
2006-11-13 14:10:00,9.55,9.61,9.54,9.59,1189000.0,8.7151,8.7699,8.706,8.7516,1189000.0
2006-11-13 14:20:00,9.59,9.68,9.58,9.67,4307000.0,8.7516,8.8338,8.7425,8.8247,4307000.0
2006-11-13 14:30:00,9.67,9.68,9.58,9.59,3018000.0,8.8247,8.8338,8.7425,8.7516,3018000.0
2006-11-13 14:40:00,9.58,9.65,9.58,9.64,1639000.0,8.7425,8.8064,8.7425,8.7973,1639000.0
2006-11-13 14:50:00,9.65,9.65,9.6,9.62,1169000.0,8.8064,8.8064,8.7608,8.779,1169000.0
2006-11-13 15:00:00,9.62,9.62,9.58,9.6,1054000.0,8.779,8.779,8.7425,8.7608,1054000.0
2006-11-13 15:10:00,9.6,9.61,9.59,9.6,822000.0,8.7608,8.7699,8.7516,8.7608,822000.0
2006-11-13 15:20:00,9.6,9.63,9.59,9.62,1247000.0,8.7608,8.7882,8.7516,8.779,1247000.0
2006-11-13 15:30:00,9.63,9.65,9.59,9.65,1844000.0,8.7882,8.8064,8.7516,8.8064,1844000.0
2006-11-13 15:40:00,9.65,9.69,9.63,9.65,2694000.0,8.8064,8.8429,8.7882,8.8064,2694000.0
2006-11-13 15:50:00,9.65,9.67,9.61,9.65,2930000.0,8.8064,8.8247,8.7699,8.8064,2930000.0
2006-11-14 09:30:00,9.68,9.72,9.55,9.56,3488000.0,8.8338,8.8703,8.7151,8.7243,3488000.0
2006-11-14 09:40:00,9.57,9.57,9.44,9.46,4523000.0,8.7334,8.7334,8.6148,8.633,4523000.0
2006-11-14 09:50:00,9.46,9.53,9.45,9.52,2373000.0,8.633,8.6969,8.6239,8.6878,2373000.0
2006-11-14 10:00:00,9.52,9.56,9.52,9.52,2183000.0,8.6878,8.7243,8.6878,8.6878,2183000.0
2006-11-14 10:10:00,9.53,9.54,9.46,9.47,1823000.0,8.6969,8.706,8.633,8.6421,1823000.0
2006-11-14 10:20:00,9.47,9.5,9.47,9.5,1261000.0,8.6421,8.6695,8.6421,8.6695,1261000.0
2006-11-14 10:30:00,9.5,9.52,9.48,9.5,1142000.0,8.6695,8.6878,8.6513,8.6695,1142000.0
2006-11-14 10:40:00,9.49,9.51,9.47,9.48,868000.0,8.6604,8.6786,8.6421,8.6513,868000.0
2006-11-14 10:50:00,9.49,9.5,9.48,9.5,621000.0,8.6604,8.6695,8.6513,8.6695,621000.0
2006-11-14 11:00:00,9.5,9.54,9.49,9.53,1508000.0,8.6695,8.706,8.6604,8.6969,1508000.0
2006-11-14 11:10:00,9.53,9.54,9.52,9.53,740000.0,8.6969,8.706,8.6878,8.6969,740000.0
2006-11-14 11:20:00,9.53,9.54,9.52,9.53,628000.0,8.6969,8.706,8.6878,8.6969,628000.0
2006-11-14 11:30:00,9.53,9.55,9.51,9.54,1122000.0,8.6969,8.7151,8.6786,8.706,1122000.0
2006-11-14 11:40:00,9.54,9.56,9.5,9.5,1250000.0,8.706,8.7243,8.6695,8.6695,1250000.0
2006-11-14 11:50:00,9.5,9.51,9.48,9.49,867000.0,8.6695,8.6786,8.6513,8.6604,867000.0
2006-11-14 12:00:00,9.49,9.5,9.49,9.5,327000.0,8.6604,8.6695,8.6604,8.6695,327000.0
2006-11-14 12:10:00,9.5,9.5,9.49,9.5,392000.0,8.6695,8.6695,8.6604,8.6695,392000.0
2006-11-14 12:20:00,9.5,9.51,9.48,9.49,785000.0,8.6695,8.6786,8.6513,8.6604,785000.0
2006-11-14 12:30:00,9.48,9.5,9.47,9.5,511000.0,8.6513,8.6695,8.6421,8.6695,511000.0
2006-11-14 12:40:00,9.49,9.52,9.49,9.5,528000.0,8.6604,8.6878,8.6604,8.6695,528000.0
2006-11-14 12:50:00,9.5,9.54,9.5,9.53,459000.0,8.6695,8.706,8.6695,8.6969,459000.0
2006-11-14 13:00:00,9.53,9.54,9.52,9.52,314000.0,8.6969,8.706,8.6878,8.6878,314000.0
2006-11-14 13:10:00,9.52,9.52,9.52,9.52,251000.0,8.6878,8.6878,8.6878,8.6878,251000.0
2006-11-14 13:20:00,9.52,9.54,9.52,9.52,550000.0,8.6878,8.706,8.6878,8.6878,550000.0
2006-11-14 13:30:00,9.52,9.54,9.52,9.53,398000.0,8.6878,8.706,8.6878,8.6969,398000.0
2006-11-14 13:40:00,9.53,9.54,9.52,9.54,212000.0,8.6969,8.706,8.6878,8.706,212000.0
2006-11-14 13:50:00,9.53,9.54,9.51,9.51,298000.0,8.6969,8.706,8.6786,8.6786,298000.0
2006-11-14 14:00:00,9.51,9.51,9.5,9.51,682000.0,8.6786,8.6786,8.6695,8.6786,682000.0
2006-11-14 14:10:00,9.5,9.51,9.5,9.5,285000.0,8.6695,8.6786,8.6695,8.6695,285000.0
2006-11-14 14:20:00,9.51,9.51,9.47,9.49,856000.0,8.6786,8.6786,8.6421,8.6604,856000.0
2006-11-14 14:30:00,9.49,9.51,9.48,9.51,274000.0,8.6604,8.6786,8.6513,8.6786,274000.0
2006-11-14 14:40:00,9.51,9.55,9.51,9.51,1104000.0,8.6786,8.7151,8.6786,8.6786,1104000.0
2006-11-14 14:50:00,9.51,9.53,9.51,9.52,961000.0,8.6786,8.6969,8.6786,8.6878,961000.0
2006-11-14 15:00:00,9.51,9.52,9.49,9.52,648000.0,8.6786,8.6878,8.6604,8.6878,648000.0
2006-11-14 15:10:00,9.52,9.52,9.5,9.52,693000.0,8.6878,8.6878,8.6695,8.6878,693000.0
2006-11-14 15:20:00,9.52,9.52,9.5,9.5,499000.0,8.6878,8.6878,8.6695,8.6695,499000.0
2006-11-14 15:30:00,9.5,9.51,9.48,9.51,801000.0,8.6695,8.6786,8.6513,8.6786,801000.0
2006-11-14 15:40:00,9.51,9.52,9.49,9.51,906000.0,8.6786,8.6878,8.6604,8.6786,906000.0
2006-11-14 15:50:00,9.51,9.52,9.49,9.52,983000.0,8.6786,8.6878,8.6604,8.6878,983000.0
2006-11-15 09:30:00,9.52,9.67,9.51,9.63,1986000.0,8.6878,8.8247,8.6786,8.7882,1986000.0
2006-11-15 09:40:00,9.63,9.86,9.63,9.78,4282000.0,8.7882,8.998,8.7882,8.925,4282000.0
2006-11-15 09:50:00,9.78,9.8,9.7,9.77,2622000.0,8.925,8.9433,8.852,8.9159,2622000.0
2006-11-15 10:00:00,9.78,9.8,9.75,9.77,1169000.0,8.925,8.9433,8.8977,8.9159,1169000.0
2006-11-15 10:10:00,9.77,9.85,9.77,9.82,2720000.0,8.9159,8.9889,8.9159,8.9615,2720000.0
2006-11-15 10:20:00,9.82,9.95,9.8,9.95,2720000.0,8.9615,9.0802,8.9433,9.0802,2720000.0
2006-11-15 10:30:00,9.95,9.97,9.87,9.87,3266000.0,9.0802,9.0984,9.0072,9.0072,3266000.0
2006-11-15 10:40:00,9.87,9.92,9.83,9.89,1603000.0,9.0072,9.0528,8.9707,9.0254,1603000.0
2006-11-15 10:50:00,9.89,9.93,9.86,9.87,1228000.0,9.0254,9.0619,8.998,9.0072,1228000.0
2006-11-15 11:00:00,9.87,9.91,9.86,9.88,732000.0,9.0072,9.0437,8.998,9.0163,732000.0
2006-11-15 11:10:00,9.88,9.89,9.86,9.89,520000.0,9.0163,9.0254,8.998,9.0254,520000.0
2006-11-15 11:20:00,9.89,9.89,9.87,9.87,300000.0,9.0254,9.0254,9.0072,9.0072,300000.0
2006-11-15 11:30:00,9.87,9.88,9.87,9.87,386000.0,9.0072,9.0163,9.0072,9.0072,386000.0
2006-11-15 11:40:00,9.87,9.88,9.78,9.79,1700000.0,9.0072,9.0163,8.925,8.9342,1700000.0
2006-11-15 11:50:00,9.79,9.82,9.73,9.78,1404000.0,8.9342,8.9615,8.8794,8.925,1404000.0
2006-11-15 12:00:00,9.78,9.82,9.77,9.81,892000.0,8.925,8.9615,8.9159,8.9524,892000.0
2006-11-15 12:10:00,9.81,9.82,9.8,9.8,442000.0,8.9524,8.9615,8.9433,8.9433,442000.0
2006-11-15 12:20:00,9.8,9.8,9.71,9.74,1244000.0,8.9433,8.9433,8.8612,8.8885,1244000.0
2006-11-15 12:30:00,9.73,9.78,9.73,9.75,1099000.0,8.8794,8.925,8.8794,8.8977,1099000.0
2006-11-15 12:40:00,9.75,9.75,9.72,9.73,1227000.0,8.8977,8.8977,8.8703,8.8794,1227000.0
2006-11-15 12:50:00,9.73,9.75,9.72,9.74,664000.0,8.8794,8.8977,8.8703,8.8885,664000.0
2006-11-15 13:00:00,9.74,9.74,9.7,9.71,988000.0,8.8885,8.8885,8.852,8.8612,988000.0
2006-11-15 13:10:00,9.7,9.71,9.66,9.71,1133000.0,8.852,8.8612,8.8155,8.8612,1133000.0
2006-11-15 13:20:00,9.71,9.76,9.7,9.75,742000.0,8.8612,8.9068,8.852,8.8977,742000.0
2006-11-15 13:30:00,9.75,9.77,9.74,9.76,822000.0,8.8977,8.9159,8.8885,8.9068,822000.0
2006-11-15 13:40:00,9.76,9.76,9.74,9.75,547000.0,8.9068,8.9068,8.8885,8.8977,547000.0
2006-11-15 13:50:00,9.76,9.76,9.74,9.76,442000.0,8.9068,8.9068,8.8885,8.9068,442000.0
2006-11-15 14:00:00,9.75,9.75,9.69,9.7,1244000.0,8.8977,8.8977,8.8429,8.852,1244000.0
2006-11-15 14:10:00,9.7,9.72,9.67,9.67,1480000.0,8.852,8.8703,8.8247,8.8247,1480000.0
2006-11-15 14:20:00,9.67,9.68,9.63,9.64,1925000.0,8.8247,8.8338,8.7882,8.7973,1925000.0
2006-11-15 14:30:00,9.63,9.64,9.57,9.59,1565000.0,8.7882,8.7973,8.7334,8.7516,1565000.0
2006-11-15 14:40:00,9.58,9.64,9.58,9.63,1296000.0,8.7425,8.7973,8.7425,8.7882,1296000.0
2006-11-15 14:50:00,9.63,9.65,9.6,9.6,1052000.0,8.7882,8.8064,8.7608,8.7608,1052000.0
2006-11-15 15:00:00,9.6,9.65,9.6,9.63,1496000.0,8.7608,8.8064,8.7608,8.7882,1496000.0
2006-11-15 15:10:00,9.63,9.65,9.57,9.58,1307000.0,8.7882,8.8064,8.7334,8.7425,1307000.0
2006-11-15 15:20:00,9.57,9.59,9.55,9.57,1740000.0,8.7334,8.7516,8.7151,8.7334,1740000.0
2006-11-15 15:30:00,9.57,9.58,9.51,9.52,1525000.0,8.7334,8.7425,8.6786,8.6878,1525000.0
2006-11-15 15:40:00,9.51,9.53,9.5,9.52,1548000.0,8.6786,8.6969,8.6695,8.6878,1548000.0
2006-11-15 15:50:00,9.52,9.53,9.5,9.52,2901000.0,8.6878,8.6969,8.6695,8.6878,2901000.0
2006-11-16 09:30:00,9.63,9.72,9.57,9.69,3371000.0,8.7882,8.8703,8.7334,8.8429,3371000.0
2006-11-16 09:40:00,9.69,9.69,9.55,9.6,1939000.0,8.8429,8.8429,8.7151,8.7608,1939000.0
2006-11-16 09:50:00,9.6,9.63,9.56,9.6,1092000.0,8.7608,8.7882,8.7243,8.7608,1092000.0
2006-11-16 10:00:00,9.61,9.66,9.58,9.58,1320000.0,8.7699,8.8155,8.7425,8.7425,1320000.0
2006-11-16 10:10:00,9.58,9.62,9.56,9.61,836000.0,8.7425,8.779,8.7243,8.7699,836000.0
2006-11-16 10:20:00,9.62,9.63,9.58,9.6,740000.0,8.779,8.7882,8.7425,8.7608,740000.0
2006-11-16 10:30:00,9.59,9.65,9.59,9.6,856000.0,8.7516,8.8064,8.7516,8.7608,856000.0
2006-11-16 10:40:00,9.6,9.61,9.5,9.51,1548000.0,8.7608,8.7699,8.6695,8.6786,1548000.0
2006-11-16 10:50:00,9.51,9.52,9.46,9.5,2546000.0,8.6786,8.6878,8.633,8.6695,2546000.0
2006-11-16 11:00:00,9.5,9.6,9.48,9.51,675000.0,8.6695,8.7608,8.6513,8.6786,675000.0
2006-11-16 11:10:00,9.51,9.51,9.45,9.45,815000.0,8.6786,8.6786,8.6239,8.6239,815000.0
2006-11-16 11:20:00,9.45,9.47,9.42,9.42,1857000.0,8.6239,8.6421,8.5965,8.5965,1857000.0
2006-11-16 11:30:00,9.42,9.44,9.4,9.4,1425000.0,8.5965,8.6148,8.5783,8.5783,1425000.0
2006-11-16 11:40:00,9.4,9.42,9.4,9.41,898000.0,8.5783,8.5965,8.5783,8.5874,898000.0
2006-11-16 11:50:00,9.41,9.43,9.4,9.41,678000.0,8.5874,8.6056,8.5783,8.5874,678000.0
2006-11-16 12:00:00,9.41,9.44,9.39,9.44,1503000.0,8.5874,8.6148,8.5691,8.6148,1503000.0
2006-11-16 12:10:00,9.43,9.48,9.43,9.45,1347000.0,8.6056,8.6513,8.6056,8.6239,1347000.0
2006-11-16 12:20:00,9.45,9.48,9.44,9.48,610000.0,8.6239,8.6513,8.6148,8.6513,610000.0
2006-11-16 12:30:00,9.47,9.48,9.43,9.47,800000.0,8.6421,8.6513,8.6056,8.6421,800000.0
2006-11-16 12:40:00,9.46,9.47,9.46,9.46,332000.0,8.633,8.6421,8.633,8.633,332000.0
2006-11-16 12:50:00,9.46,9.47,9.45,9.46,249000.0,8.633,8.6421,8.6239,8.633,249000.0
2006-11-16 13:00:00,9.46,9.49,9.46,9.48,603000.0,8.633,8.6604,8.633,8.6513,603000.0
2006-11-16 13:10:00,9.48,9.49,9.46,9.46,357000.0,8.6513,8.6604,8.633,8.633,357000.0
2006-11-16 13:20:00,9.46,9.46,9.45,9.45,393000.0,8.633,8.633,8.6239,8.6239,393000.0
2006-11-16 13:30:00,9.45,9.48,9.44,9.47,328000.0,8.6239,8.6513,8.6148,8.6421,328000.0
2006-11-16 13:40:00,9.47,9.48,9.44,9.44,529000.0,8.6421,8.6513,8.6148,8.6148,529000.0
2006-11-16 13:50:00,9.44,9.45,9.43,9.45,620000.0,8.6148,8.6239,8.6056,8.6239,620000.0
2006-11-16 14:00:00,9.45,9.45,9.42,9.43,422000.0,8.6239,8.6239,8.5965,8.6056,422000.0
2006-11-16 14:10:00,9.42,9.42,9.4,9.4,567000.0,8.5965,8.5965,8.5783,8.5783,567000.0
2006-11-16 14:20:00,9.4,9.42,9.4,9.42,335000.0,8.5783,8.5965,8.5783,8.5965,335000.0
2006-11-16 14:30:00,9.42,9.43,9.41,9.43,319000.0,8.5965,8.6056,8.5874,8.6056,319000.0
2006-11-16 14:40:00,9.43,9.45,9.43,9.44,346000.0,8.6056,8.6239,8.6056,8.6148,346000.0
2006-11-16 14:50:00,9.44,9.44,9.41,9.44,455000.0,8.6148,8.6148,8.5874,8.6148,455000.0
2006-11-16 15:00:00,9.44,9.45,9.41,9.44,403000.0,8.6148,8.6239,8.5874,8.6148,403000.0
2006-11-16 15:10:00,9.44,9.46,9.44,9.45,546000.0,8.6148,8.633,8.6148,8.6239,546000.0
2006-11-16 15:20:00,9.45,9.45,9.43,9.44,316000.0,8.6239,8.6239,8.6056,8.6148,316000.0
2006-11-16 15:30:00,9.44,9.46,9.43,9.45,448000.0,8.6148,8.633,8.6056,8.6239,448000.0
2006-11-16 15:40:00,9.45,9.46,9.44,9.45,577000.0,8.6239,8.633,8.6148,8.6239,577000.0
2006-11-16 15:50:00,9.45,9.47,9.43,9.44,1711000.0,8.6239,8.6421,8.6056,8.6148,1711000.0
2006-11-17 09:30:00,9.33,9.36,9.21,9.29,1657000.0,8.5144,8.5418,8.4049,8.4779,1657000.0
2006-11-17 09:40:00,9.29,9.33,9.28,9.3,1341000.0,8.4779,8.5144,8.4687,8.487,1341000.0
2006-11-17 09:50:00,9.3,9.35,9.28,9.33,910000.0,8.487,8.5326,8.4687,8.5144,910000.0
2006-11-17 10:00:00,9.33,9.33,9.28,9.3,910000.0,8.5144,8.5144,8.4687,8.487,910000.0
2006-11-17 10:10:00,9.31,9.31,9.24,9.25,997000.0,8.4961,8.4961,8.4322,8.4414,997000.0
2006-11-17 10:20:00,9.25,9.28,9.25,9.27,697000.0,8.4414,8.4687,8.4414,8.4596,697000.0
2006-11-17 10:30:00,9.27,9.31,9.27,9.3,955000.0,8.4596,8.4961,8.4596,8.487,955000.0
2006-11-17 10:40:00,9.3,9.44,9.3,9.41,1829000.0,8.487,8.6148,8.487,8.5874,1829000.0
2006-11-17 10:50:00,9.41,9.43,9.38,9.39,1336000.0,8.5874,8.6056,8.56,8.5691,1336000.0
2006-11-17 11:00:00,9.39,9.45,9.39,9.4,1241000.0,8.5691,8.6239,8.5691,8.5783,1241000.0
2006-11-17 11:10:00,9.4,9.43,9.39,9.42,793000.0,8.5783,8.6056,8.5691,8.5965,793000.0
2006-11-17 11:20:00,9.42,9.45,9.41,9.43,745000.0,8.5965,8.6239,8.5874,8.6056,745000.0
2006-11-17 11:30:00,9.43,9.46,9.43,9.45,406000.0,8.6056,8.633,8.6056,8.6239,406000.0
2006-11-17 11:40:00,9.45,9.45,9.4,9.41,417000.0,8.6239,8.6239,8.5783,8.5874,417000.0
2006-11-17 11:50:00,9.41,9.43,9.41,9.42,162000.0,8.5874,8.6056,8.5874,8.5965,162000.0
2006-11-17 12:00:00,9.42,9.45,9.41,9.44,394000.0,8.5965,8.6239,8.5874,8.6148,394000.0
2006-11-17 12:10:00,9.44,9.49,9.44,9.47,855000.0,8.6148,8.6604,8.6148,8.6421,855000.0
2006-11-17 12:20:00,9.46,9.47,9.46,9.47,414000.0,8.633,8.6421,8.633,8.6421,414000.0
2006-11-17 12:30:00,9.47,9.47,9.45,9.46,295000.0,8.6421,8.6421,8.6239,8.633,295000.0
2006-11-17 12:40:00,9.46,9.47,9.44,9.46,288000.0,8.633,8.6421,8.6148,8.633,288000.0
2006-11-17 12:50:00,9.45,9.46,9.43,9.45,481000.0,8.6239,8.633,8.6056,8.6239,481000.0
2006-11-17 13:00:00,9.46,9.46,9.45,9.45,125000.0,8.633,8.633,8.6239,8.6239,125000.0
2006-11-17 13:10:00,9.45,9.45,9.41,9.44,411000.0,8.6239,8.6239,8.5874,8.6148,411000.0
2006-11-17 13:20:00,9.44,9.46,9.43,9.46,185000.0,8.6148,8.633,8.6056,8.633,185000.0
2006-11-17 13:30:00,9.46,9.46,9.45,9.45,250000.0,8.633,8.633,8.6239,8.6239,250000.0
2006-11-17 13:40:00,9.45,9.47,9.45,9.46,433000.0,8.6239,8.6421,8.6239,8.633,433000.0
2006-11-17 13:50:00,9.46,9.52,9.46,9.49,1120000.0,8.633,8.6878,8.633,8.6604,1120000.0
2006-11-17 14:00:00,9.49,9.5,9.45,9.46,350000.0,8.6604,8.6695,8.6239,8.633,350000.0
2006-11-17 14:10:00,9.46,9.47,9.45,9.46,328000.0,8.633,8.6421,8.6239,8.633,328000.0
2006-11-17 14:20:00,9.47,9.47,9.46,9.46,270000.0,8.6421,8.6421,8.633,8.633,270000.0
2006-11-17 14:30:00,9.46,9.48,9.45,9.47,693000.0,8.633,8.6513,8.6239,8.6421,693000.0
2006-11-17 14:40:00,9.45,9.5,9.45,9.5,563000.0,8.6239,8.6695,8.6239,8.6695,563000.0
2006-11-17 14:50:00,9.5,9.53,9.48,9.52,2111000.0,8.6695,8.6969,8.6513,8.6878,2111000.0
2006-11-17 15:00:00,9.52,9.54,9.5,9.51,669000.0,8.6878,8.706,8.6695,8.6786,669000.0
2006-11-17 15:10:00,9.5,9.51,9.49,9.5,429000.0,8.6695,8.6786,8.6604,8.6695,429000.0
2006-11-17 15:20:00,9.5,9.51,9.5,9.5,222000.0,8.6695,8.6786,8.6695,8.6695,222000.0
2006-11-17 15:30:00,9.5,9.51,9.49,9.5,385000.0,8.6695,8.6786,8.6604,8.6695,385000.0
2006-11-17 15:40:00,9.5,9.5,9.47,9.48,990000.0,8.6695,8.6695,8.6421,8.6513,990000.0
2006-11-17 15:50:00,9.47,9.5,9.46,9.48,1471000.0,8.6421,8.6695,8.633,8.6513,1471000.0
2006-11-20 09:30:00,9.4,9.62,9.37,9.58,1581000.0,8.5783,8.779,8.5509,8.7425,1581000.0
2006-11-20 09:40:00,9.58,9.6,9.5,9.57,1455000.0,8.7425,8.7608,8.6695,8.7334,1455000.0
2006-11-20 09:50:00,9.58,9.62,9.57,9.61,1438000.0,8.7425,8.779,8.7334,8.7699,1438000.0
2006-11-20 10:00:00,9.61,9.62,9.54,9.58,1396000.0,8.7699,8.779,8.706,8.7425,1396000.0
2006-11-20 10:10:00,9.58,9.58,9.51,9.57,865000.0,8.7425,8.7425,8.6786,8.7334,865000.0
2006-11-20 10:20:00,9.58,9.58,9.51,9.51,689000.0,8.7425,8.7425,8.6786,8.6786,689000.0
2006-11-20 10:30:00,9.51,9.54,9.45,9.48,903000.0,8.6786,8.706,8.6239,8.6513,903000.0
2006-11-20 10:40:00,9.48,9.54,9.48,9.51,735000.0,8.6513,8.706,8.6513,8.6786,735000.0
2006-11-20 10:50:00,9.51,9.54,9.5,9.53,355000.0,8.6786,8.706,8.6695,8.6969,355000.0
2006-11-20 11:00:00,9.53,9.54,9.51,9.53,546000.0,8.6969,8.706,8.6786,8.6969,546000.0
2006-11-20 11:10:00,9.53,9.54,9.52,9.54,481000.0,8.6969,8.706,8.6878,8.706,481000.0
2006-11-20 11:20:00,9.54,9.55,9.53,9.55,289000.0,8.706,8.7151,8.6969,8.7151,289000.0
2006-11-20 11:30:00,9.55,9.55,9.53,9.53,179000.0,8.7151,8.7151,8.6969,8.6969,179000.0
2006-11-20 11:40:00,9.53,9.53,9.52,9.53,204000.0,8.6969,8.6969,8.6878,8.6969,204000.0
2006-11-20 11:50:00,9.53,9.54,9.52,9.53,251000.0,8.6969,8.706,8.6878,8.6969,251000.0
2006-11-20 12:00:00,9.53,9.55,9.53,9.54,311000.0,8.6969,8.7151,8.6969,8.706,311000.0
2006-11-20 12:10:00,9.55,9.6,9.55,9.59,670000.0,8.7151,8.7608,8.7151,8.7516,670000.0
2006-11-20 12:20:00,9.59,9.6,9.56,9.57,482000.0,8.7516,8.7608,8.7243,8.7334,482000.0
2006-11-20 12:30:00,9.57,9.57,9.53,9.54,300000.0,8.7334,8.7334,8.6969,8.706,300000.0
2006-11-20 12:40:00,9.54,9.58,9.53,9.56,220000.0,8.706,8.7425,8.6969,8.7243,220000.0
2006-11-20 12:50:00,9.56,9.57,9.56,9.57,92000.0,8.7243,8.7334,8.7243,8.7334,92000.0
2006-11-20 13:00:00,9.57,9.57,9.53,9.55,382000.0,8.7334,8.7334,8.6969,8.7151,382000.0
2006-11-20 13:10:00,9.54,9.55,9.53,9.53,153000.0,8.706,8.7151,8.6969,8.6969,153000.0
2006-11-20 13:20:00,9.53,9.55,9.53,9.54,152000.0,8.6969,8.7151,8.6969,8.706,152000.0
2006-11-20 13:30:00,9.54,9.54,9.53,9.54,80000.0,8.706,8.706,8.6969,8.706,80000.0
2006-11-20 13:40:00,9.54,9.56,9.54,9.56,199000.0,8.706,8.7243,8.706,8.7243,199000.0
2006-11-20 13:50:00,9.56,9.56,9.54,9.54,208000.0,8.7243,8.7243,8.706,8.706,208000.0
2006-11-20 14:00:00,9.54,9.55,9.53,9.53,303000.0,8.706,8.7151,8.6969,8.6969,303000.0
2006-11-20 14:10:00,9.53,9.54,9.53,9.53,106000.0,8.6969,8.706,8.6969,8.6969,106000.0
2006-11-20 14:20:00,9.53,9.53,9.45,9.46,876000.0,8.6969,8.6969,8.6239,8.633,876000.0
2006-11-20 14:30:00,9.46,9.5,9.44,9.44,692000.0,8.633,8.6695,8.6148,8.6148,692000.0
2006-11-20 14:40:00,9.44,9.48,9.43,9.47,510000.0,8.6148,8.6513,8.6056,8.6421,510000.0
2006-11-20 14:50:00,9.47,9.47,9.45,9.47,266000.0,8.6421,8.6421,8.6239,8.6421,266000.0
2006-11-20 15:00:00,9.47,9.55,9.46,9.53,787000.0,8.6421,8.7151,8.633,8.6969,787000.0
2006-11-20 15:10:00,9.53,9.55,9.5,9.54,691000.0,8.6969,8.7151,8.6695,8.706,691000.0
2006-11-20 15:20:00,9.54,9.55,9.51,9.55,356000.0,8.706,8.7151,8.6786,8.7151,356000.0
2006-11-20 15:30:00,9.55,9.59,9.55,9.57,860000.0,8.7151,8.7516,8.7151,8.7334,860000.0
2006-11-20 15:40:00,9.58,9.59,9.55,9.57,526000.0,8.7425,8.7516,8.7151,8.7334,526000.0
2006-11-20 15:50:00,9.56,9.62,9.56,9.62,1737000.0,8.7243,8.779,8.7243,8.779,1737000.0
2006-11-21 09:30:00,9.7,9.75,9.65,9.7,1702000.0,8.852,8.8977,8.8064,8.852,1702000.0
2006-11-21 09:40:00,9.7,9.74,9.67,9.67,1571000.0,8.852,8.8885,8.8247,8.8247,1571000.0
2006-11-21 09:50:00,9.68,9.71,9.66,9.68,838000.0,8.8338,8.8612,8.8155,8.8338,838000.0
2006-11-21 10:00:00,9.69,9.7,9.67,9.69,470000.0,8.8429,8.852,8.8247,8.8429,470000.0
2006-11-21 10:10:00,9.7,9.7,9.68,9.69,413000.0,8.852,8.852,8.8338,8.8429,413000.0
2006-11-21 10:20:00,9.68,9.69,9.67,9.68,700000.0,8.8338,8.8429,8.8247,8.8338,700000.0
2006-11-21 10:30:00,9.68,9.72,9.68,9.71,1616000.0,8.8338,8.8703,8.8338,8.8612,1616000.0
2006-11-21 10:40:00,9.71,9.78,9.71,9.77,1195000.0,8.8612,8.925,8.8612,8.9159,1195000.0
2006-11-21 10:50:00,9.77,9.85,9.75,9.84,2650000.0,8.9159,8.9889,8.8977,8.9798,2650000.0
2006-11-21 11:00:00,9.84,9.9,9.82,9.85,2815000.0,8.9798,9.0345,8.9615,8.9889,2815000.0
2006-11-21 11:10:00,9.85,9.88,9.78,9.81,1729000.0,8.9889,9.0163,8.925,8.9524,1729000.0
2006-11-21 11:20:00,9.8,9.85,9.8,9.85,830000.0,8.9433,8.9889,8.9433,8.9889,830000.0
2006-11-21 11:30:00,9.85,9.88,9.83,9.83,1173000.0,8.9889,9.0163,8.9707,8.9707,1173000.0
2006-11-21 11:40:00,9.83,9.85,9.82,9.83,363000.0,8.9707,8.9889,8.9615,8.9707,363000.0
2006-11-21 11:50:00,9.83,9.86,9.82,9.85,638000.0,8.9707,8.998,8.9615,8.9889,638000.0
2006-11-21 12:00:00,9.85,9.9,9.85,9.9,1321000.0,8.9889,9.0345,8.9889,9.0345,1321000.0
2006-11-21 12:10:00,9.9,9.94,9.88,9.91,2721000.0,9.0345,9.0711,9.0163,9.0437,2721000.0
2006-11-21 12:20:00,9.91,10.06,9.89,10.02,4431000.0,9.0437,9.1806,9.0254,9.1441,4431000.0
2006-11-21 12:30:00,10.02,10.04,9.99,10.01,3125000.0,9.1441,9.1623,9.1167,9.1349,3125000.0
2006-11-21 12:40:00,10.01,10.05,9.99,10.04,2944000.0,9.1349,9.1714,9.1167,9.1623,2944000.0
2006-11-21 12:50:00,10.04,10.05,9.97,9.98,1552000.0,9.1623,9.1714,9.0984,9.1076,1552000.0
2006-11-21 13:00:00,9.98,10.0,9.94,9.95,1530000.0,9.1076,9.1258,9.0711,9.0802,1530000.0
2006-11-21 13:10:00,9.95,9.96,9.93,9.95,851000.0,9.0802,9.0893,9.0619,9.0802,851000.0
2006-11-21 13:20:00,9.95,10.01,9.94,9.95,887000.0,9.0802,9.1349,9.0711,9.0802,887000.0
2006-11-21 13:30:00,9.95,9.96,9.9,9.91,1139000.0,9.0802,9.0893,9.0345,9.0437,1139000.0
2006-11-21 13:40:00,9.91,9.95,9.91,9.92,701000.0,9.0437,9.0802,9.0437,9.0528,701000.0
2006-11-21 13:50:00,9.92,9.92,9.84,9.86,1603000.0,9.0528,9.0528,8.9798,8.998,1603000.0
2006-11-21 14:00:00,9.85,9.95,9.85,9.93,1690000.0,8.9889,9.0802,8.9889,9.0619,1690000.0
2006-11-21 14:10:00,9.93,9.93,9.89,9.9,630000.0,9.0619,9.0619,9.0254,9.0345,630000.0
2006-11-21 14:20:00,9.9,9.93,9.89,9.92,584000.0,9.0345,9.0619,9.0254,9.0528,584000.0
2006-11-21 14:30:00,9.92,9.99,9.91,9.96,1227000.0,9.0528,9.1167,9.0437,9.0893,1227000.0
2006-11-21 14:40:00,9.96,10.01,9.96,10.01,1420000.0,9.0893,9.1349,9.0893,9.1349,1420000.0
2006-11-21 14:50:00,10.01,10.01,9.97,10.0,717000.0,9.1349,9.1349,9.0984,9.1258,717000.0
2006-11-21 15:00:00,10.0,10.02,9.99,9.99,957000.0,9.1258,9.1441,9.1167,9.1167,957000.0
2006-11-21 15:10:00,10.0,10.02,9.94,10.0,1154000.0,9.1258,9.1441,9.0711,9.1258,1154000.0
2006-11-21 15:20:00,10.0,10.03,9.98,10.0,1579000.0,9.1258,9.1532,9.1076,9.1258,1579000.0
2006-11-21 15:30:00,10.0,10.05,9.98,10.03,1440000.0,9.1258,9.1714,9.1076,9.1532,1440000.0
2006-11-21 15:40:00,10.03,10.08,10.02,10.04,2869000.0,9.1532,9.1988,9.1441,9.1623,2869000.0
2006-11-21 15:50:00,10.04,10.08,10.04,10.05,3380000.0,9.1623,9.1988,9.1623,9.1714,3380000.0
2006-11-22 09:30:00,10.18,10.31,10.1,10.3,3974000.0,9.2901,9.4087,9.2171,9.3996,3974000.0
2006-11-22 09:40:00,10.3,10.38,10.26,10.28,3423000.0,9.3996,9.4726,9.3631,9.3813,3423000.0
2006-11-22 09:50:00,10.28,10.31,10.24,10.27,1943000.0,9.3813,9.4087,9.3448,9.3722,1943000.0
2006-11-22 10:00:00,10.27,10.32,10.16,10.17,2248000.0,9.3722,9.4178,9.2718,9.2809,2248000.0
2006-11-22 10:10:00,10.17,10.22,10.13,10.13,2319000.0,9.2809,9.3266,9.2444,9.2444,2319000.0
2006-11-22 10:20:00,10.13,10.17,10.08,10.16,2661000.0,9.2444,9.2809,9.1988,9.2718,2661000.0
2006-11-22 10:30:00,10.17,10.17,10.09,10.09,1193000.0,9.2809,9.2809,9.2079,9.2079,1193000.0
2006-11-22 10:40:00,10.09,10.16,10.09,10.12,1540000.0,9.2079,9.2718,9.2079,9.2353,1540000.0
2006-11-22 10:50:00,10.12,10.17,10.12,10.17,750000.0,9.2353,9.2809,9.2353,9.2809,750000.0
2006-11-22 11:00:00,10.17,10.25,10.15,10.23,1298000.0,9.2809,9.354,9.2627,9.3357,1298000.0
2006-11-22 11:10:00,10.23,10.23,10.16,10.19,779000.0,9.3357,9.3357,9.2718,9.2992,779000.0
2006-11-22 11:20:00,10.19,10.21,10.19,10.2,268000.0,9.2992,9.3174,9.2992,9.3083,268000.0
2006-11-22 11:30:00,10.2,10.28,10.2,10.25,765000.0,9.3083,9.3813,9.3083,9.354,765000.0
2006-11-22 11:40:00,10.24,10.26,10.24,10.25,494000.0,9.3448,9.3631,9.3448,9.354,494000.0
2006-11-22 11:50:00,10.25,10.26,10.2,10.22,636000.0,9.354,9.3631,9.3083,9.3266,636000.0
2006-11-22 12:00:00,10.22,10.22,10.19,10.2,610000.0,9.3266,9.3266,9.2992,9.3083,610000.0
2006-11-22 12:10:00,10.2,10.2,10.15,10.15,752000.0,9.3083,9.3083,9.2627,9.2627,752000.0
2006-11-22 12:20:00,10.15,10.18,10.15,10.17,673000.0,9.2627,9.2901,9.2627,9.2809,673000.0
2006-11-22 12:30:00,10.17,10.22,10.16,10.2,616000.0,9.2809,9.3266,9.2718,9.3083,616000.0
2006-11-22 12:40:00,10.21,10.25,10.2,10.23,757000.0,9.3174,9.354,9.3083,9.3357,757000.0
2006-11-22 12:50:00,10.24,10.25,10.19,10.19,885000.0,9.3448,9.354,9.2992,9.2992,885000.0
2006-11-22 13:00:00,10.19,10.22,10.18,10.2,596000.0,9.2992,9.3266,9.2901,9.3083,596000.0
2006-11-22 13:10:00,10.2,10.22,10.18,10.19,259000.0,9.3083,9.3266,9.2901,9.2992,259000.0
2006-11-22 13:20:00,10.19,10.19,10.18,10.18,564000.0,9.2992,9.2992,9.2901,9.2901,564000.0
2006-11-22 13:30:00,10.18,10.2,10.18,10.19,325000.0,9.2901,9.3083,9.2901,9.2992,325000.0
2006-11-22 13:40:00,10.2,10.2,10.19,10.2,222000.0,9.3083,9.3083,9.2992,9.3083,222000.0
2006-11-22 13:50:00,10.19,10.2,10.19,10.19,118000.0,9.2992,9.3083,9.2992,9.2992,118000.0
2006-11-22 14:00:00,10.19,10.19,10.19,10.19,131000.0,9.2992,9.2992,9.2992,9.2992,131000.0
2006-11-22 14:10:00,10.19,10.22,10.19,10.2,489000.0,9.2992,9.3266,9.2992,9.3083,489000.0
2006-11-22 14:20:00,10.2,10.22,10.2,10.22,331000.0,9.3083,9.3266,9.3083,9.3266,331000.0
2006-11-22 14:30:00,10.22,10.23,10.21,10.22,332000.0,9.3266,9.3357,9.3174,9.3266,332000.0
2006-11-22 14:40:00,10.22,10.24,10.22,10.24,296000.0,9.3266,9.3448,9.3266,9.3448,296000.0
2006-11-22 14:50:00,10.24,10.26,10.23,10.24,548000.0,9.3448,9.3631,9.3357,9.3448,548000.0
2006-11-22 15:00:00,10.24,10.3,10.24,10.28,933000.0,9.3448,9.3996,9.3448,9.3813,933000.0
2006-11-22 15:10:00,10.28,10.39,10.27,10.33,2515000.0,9.3813,9.4817,9.3722,9.427,2515000.0
2006-11-22 15:20:00,10.33,10.35,10.31,10.33,916000.0,9.427,9.4452,9.4087,9.427,916000.0
2006-11-22 15:30:00,10.33,10.35,10.29,10.3,1401000.0,9.427,9.4452,9.3905,9.3996,1401000.0
2006-11-22 15:40:00,10.3,10.31,10.27,10.27,1172000.0,9.3996,9.4087,9.3722,9.3722,1172000.0
2006-11-22 15:50:00,10.27,10.33,10.25,10.33,2584000.0,9.3722,9.427,9.354,9.427,2584000.0
2006-11-24 09:30:00,10.19,10.22,10.12,10.12,1372000.0,9.2992,9.3266,9.2353,9.2353,1372000.0
2006-11-24 09:40:00,10.12,10.25,10.05,10.25,1884000.0,9.2353,9.354,9.1714,9.354,1884000.0
2006-11-24 09:50:00,10.25,10.32,10.22,10.25,1512000.0,9.354,9.4178,9.3266,9.354,1512000.0
2006-11-24 10:00:00,10.25,10.39,10.25,10.37,1384000.0,9.354,9.4817,9.354,9.4635,1384000.0
2006-11-24 10:10:00,10.38,10.45,10.36,10.42,2188000.0,9.4726,9.5365,9.4543,9.5091,2188000.0
2006-11-24 10:20:00,10.42,10.43,10.37,10.42,908000.0,9.5091,9.5182,9.4635,9.5091,908000.0
2006-11-24 10:30:00,10.43,10.45,10.4,10.4,821000.0,9.5182,9.5365,9.4908,9.4908,821000.0
2006-11-24 10:40:00,10.4,10.45,10.4,10.45,666000.0,9.4908,9.5365,9.4908,9.5365,666000.0
2006-11-24 10:50:00,10.45,10.51,10.44,10.45,1372000.0,9.5365,9.5912,9.5273,9.5365,1372000.0
2006-11-24 11:00:00,10.46,10.51,10.43,10.49,825000.0,9.5456,9.5912,9.5182,9.573,825000.0
2006-11-24 11:10:00,10.49,10.5,10.47,10.47,498000.0,9.573,9.5821,9.5547,9.5547,498000.0
2006-11-24 11:20:00,10.47,10.47,10.42,10.42,755000.0,9.5547,9.5547,9.5091,9.5091,755000.0
2006-11-24 11:30:00,10.43,10.47,10.43,10.44,497000.0,9.5182,9.5547,9.5182,9.5273,497000.0
2006-11-24 11:40:00,10.44,10.45,10.42,10.43,434000.0,9.5273,9.5365,9.5091,9.5182,434000.0
2006-11-24 11:50:00,10.43,10.44,10.42,10.43,412000.0,9.5182,9.5273,9.5091,9.5182,412000.0
2006-11-24 12:00:00,10.43,10.43,10.42,10.42,469000.0,9.5182,9.5182,9.5091,9.5091,469000.0
2006-11-24 12:10:00,10.42,10.44,10.42,10.43,254000.0,9.5091,9.5273,9.5091,9.5182,254000.0
2006-11-24 12:20:00,10.43,10.47,10.43,10.47,405000.0,9.5182,9.5547,9.5182,9.5547,405000.0
2006-11-24 12:30:00,10.48,10.5,10.46,10.5,1058000.0,9.5638,9.5821,9.5456,9.5821,1058000.0
2006-11-24 12:40:00,10.5,10.58,10.5,10.54,1491000.0,9.5821,9.6551,9.5821,9.6186,1491000.0
2006-11-24 12:50:00,10.54,10.56,10.48,10.55,1769000.0,9.6186,9.6369,9.5638,9.6277,1769000.0
2006-11-24 13:00:00,10.54,10.55,10.54,10.55,63000.0,9.6186,9.6277,9.6186,9.6277,63000.0
2006-11-24 13:10:00,10.52,10.52,10.52,10.52,1000.0,9.6003,9.6003,9.6003,9.6003,1000.0
2006-11-24 13:20:00,10.52,10.52,10.52,10.52,0.0,9.6003,9.6003,9.6003,9.6003,0.0
2006-11-24 13:30:00,10.54,10.54,10.54,10.54,5000.0,9.6186,9.6186,9.6186,9.6186,5000.0
2006-11-24 13:40:00,10.54,10.54,10.54,10.54,0.0,9.6186,9.6186,9.6186,9.6186,0.0
2006-11-24 13:50:00,10.55,10.57,10.55,10.57,6000.0,9.6277,9.646,9.6277,9.646,6000.0
2006-11-24 14:00:00,10.57,10.57,10.57,10.57,5000.0,9.646,9.646,9.646,9.646,5000.0
2006-11-24 14:10:00,10.57,10.57,10.57,10.57,1000.0,9.646,9.646,9.646,9.646,1000.0
2006-11-24 14:20:00,10.57,10.57,10.57,10.57,1000.0,9.646,9.646,9.646,9.646,1000.0
2006-11-24 14:30:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 14:40:00,10.57,10.57,10.57,10.57,1000.0,9.646,9.646,9.646,9.646,1000.0
2006-11-24 14:50:00,10.57,10.57,10.57,10.57,1000.0,9.646,9.646,9.646,9.646,1000.0
2006-11-24 15:00:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:10:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:20:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:30:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:40:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:50:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-27 09:30:00,10.6,10.85,10.57,10.85,3452000.0,9.6734,9.9015,9.646,9.9015,3452000.0
2006-11-27 09:40:00,10.8,10.86,10.6,10.67,3418000.0,9.8559,9.9106,9.6734,9.7372,3418000.0
2006-11-27 09:50:00,10.66,10.7,10.58,10.58,1986000.0,9.7281,9.7646,9.6551,9.6551,1986000.0
2006-11-27 10:00:00,10.58,10.58,10.42,10.46,3441000.0,9.6551,9.6551,9.5091,9.5456,3441000.0
2006-11-27 10:10:00,10.46,10.49,10.33,10.38,3745000.0,9.5456,9.573,9.427,9.4726,3745000.0
2006-11-27 10:20:00,10.38,10.4,10.36,10.4,2840000.0,9.4726,9.4908,9.4543,9.4908,2840000.0
2006-11-27 10:30:00,10.4,10.4,10.34,10.35,1800000.0,9.4908,9.4908,9.4361,9.4452,1800000.0
2006-11-27 10:40:00,10.34,10.34,10.24,10.24,2515000.0,9.4361,9.4361,9.3448,9.3448,2515000.0
2006-11-27 10:50:00,10.24,10.34,10.24,10.33,1603000.0,9.3448,9.4361,9.3448,9.427,1603000.0
2006-11-27 11:00:00,10.33,10.35,10.31,10.32,1087000.0,9.427,9.4452,9.4087,9.4178,1087000.0
2006-11-27 11:10:00,10.31,10.31,10.24,10.29,1660000.0,9.4087,9.4087,9.3448,9.3905,1660000.0
2006-11-27 11:20:00,10.29,10.3,10.2,10.2,1631000.0,9.3905,9.3996,9.3083,9.3083,1631000.0
2006-11-27 11:30:00,10.2,10.28,10.2,10.26,1409000.0,9.3083,9.3813,9.3083,9.3631,1409000.0
2006-11-27 11:40:00,10.26,10.28,10.17,10.19,1813000.0,9.3631,9.3813,9.2809,9.2992,1813000.0
2006-11-27 11:50:00,10.19,10.22,10.18,10.2,1103000.0,9.2992,9.3266,9.2901,9.3083,1103000.0
2006-11-27 12:00:00,10.2,10.26,10.2,10.23,1170000.0,9.3083,9.3631,9.3083,9.3357,1170000.0
2006-11-27 12:10:00,10.23,10.26,10.2,10.26,716000.0,9.3357,9.3631,9.3083,9.3631,716000.0
2006-11-27 12:20:00,10.26,10.28,10.22,10.26,752000.0,9.3631,9.3813,9.3266,9.3631,752000.0
2006-11-27 12:30:00,10.26,10.26,10.16,10.16,1234000.0,9.3631,9.3631,9.2718,9.2718,1234000.0
2006-11-27 12:40:00,10.16,10.17,10.11,10.13,1473000.0,9.2718,9.2809,9.2262,9.2444,1473000.0
2006-11-27 12:50:00,10.13,10.14,10.05,10.05,1712000.0,9.2444,9.2536,9.1714,9.1714,1712000.0
2006-11-27 13:00:00,10.05,10.05,9.93,9.97,3855000.0,9.1714,9.1714,9.0619,9.0984,3855000.0
2006-11-27 13:10:00,9.97,10.02,9.95,9.99,1613000.0,9.0984,9.1441,9.0802,9.1167,1613000.0
2006-11-27 13:20:00,9.98,10.08,9.95,10.07,1554000.0,9.1076,9.1988,9.0802,9.1897,1554000.0
2006-11-27 13:30:00,10.06,10.16,10.02,10.07,2824000.0,9.1806,9.2718,9.1441,9.1897,2824000.0
2006-11-27 13:40:00,10.08,10.12,10.05,10.07,1197000.0,9.1988,9.2353,9.1714,9.1897,1197000.0
2006-11-27 13:50:00,10.07,10.17,10.06,10.15,1213000.0,9.1897,9.2809,9.1806,9.2627,1213000.0
2006-11-27 14:00:00,10.15,10.19,10.05,10.07,1885000.0,9.2627,9.2992,9.1714,9.1897,1885000.0
2006-11-27 14:10:00,10.07,10.07,10.0,10.02,1398000.0,9.1897,9.1897,9.1258,9.1441,1398000.0
2006-11-27 14:20:00,10.02,10.05,10.0,10.01,825000.0,9.1441,9.1714,9.1258,9.1349,825000.0
2006-11-27 14:30:00,10.0,10.08,10.0,10.06,933000.0,9.1258,9.1988,9.1258,9.1806,933000.0
2006-11-27 14:40:00,10.06,10.06,9.97,9.99,1154000.0,9.1806,9.1806,9.0984,9.1167,1154000.0
2006-11-27 14:50:00,9.99,10.01,9.95,9.95,1350000.0,9.1167,9.1349,9.0802,9.0802,1350000.0
2006-11-27 15:00:00,9.95,10.0,9.95,9.97,893000.0,9.0802,9.1258,9.0802,9.0984,893000.0
2006-11-27 15:10:00,9.98,9.99,9.96,9.96,975000.0,9.1076,9.1167,9.0893,9.0893,975000.0
2006-11-27 15:20:00,9.96,10.04,9.95,10.02,2177000.0,9.0893,9.1623,9.0802,9.1441,2177000.0
2006-11-27 15:30:00,10.02,10.04,9.96,9.96,1350000.0,9.1441,9.1623,9.0893,9.0893,1350000.0
2006-11-27 15:40:00,9.96,10.0,9.93,9.99,2659000.0,9.0893,9.1258,9.0619,9.1167,2659000.0
2006-11-27 15:50:00,9.99,10.0,9.91,9.91,3858000.0,9.1167,9.1258,9.0437,9.0437,3858000.0
2006-11-28 09:30:00,9.77,9.79,9.65,9.73,5320000.0,8.9159,8.9342,8.8064,8.8794,5320000.0
2006-11-28 09:40:00,9.73,9.74,9.55,9.63,3826000.0,8.8794,8.8885,8.7151,8.7882,3826000.0
2006-11-28 09:50:00,9.63,9.69,9.57,9.57,2772000.0,8.7882,8.8429,8.7334,8.7334,2772000.0
2006-11-28 10:00:00,9.57,9.72,9.56,9.66,3881000.0,8.7334,8.8703,8.7243,8.8155,3881000.0
2006-11-28 10:10:00,9.65,9.7,9.59,9.69,3278000.0,8.8064,8.852,8.7516,8.8429,3278000.0
2006-11-28 10:20:00,9.69,9.93,9.66,9.87,4580000.0,8.8429,9.0619,8.8155,9.0072,4580000.0
2006-11-28 10:30:00,9.86,9.95,9.8,9.9,3728000.0,8.998,9.0802,8.9433,9.0345,3728000.0
2006-11-28 10:40:00,9.9,9.95,9.86,9.88,2010000.0,9.0345,9.0802,8.998,9.0163,2010000.0
2006-11-28 10:50:00,9.88,9.89,9.77,9.83,2010000.0,9.0163,9.0254,8.9159,8.9707,2010000.0
2006-11-28 11:00:00,9.82,9.88,9.78,9.84,1107000.0,8.9615,9.0163,8.925,8.9798,1107000.0
2006-11-28 11:10:00,9.84,9.89,9.81,9.88,819000.0,8.9798,9.0254,8.9524,9.0163,819000.0
2006-11-28 11:20:00,9.88,9.91,9.85,9.89,1081000.0,9.0163,9.0437,8.9889,9.0254,1081000.0
2006-11-28 11:30:00,9.88,9.95,9.88,9.94,1626000.0,9.0163,9.0802,9.0163,9.0711,1626000.0
2006-11-28 11:40:00,9.94,9.98,9.9,9.91,1310000.0,9.0711,9.1076,9.0345,9.0437,1310000.0
2006-11-28 11:50:00,9.91,9.95,9.9,9.91,609000.0,9.0437,9.0802,9.0345,9.0437,609000.0
2006-11-28 12:00:00,9.92,9.95,9.91,9.94,657000.0,9.0528,9.0802,9.0437,9.0711,657000.0
2006-11-28 12:10:00,9.94,9.95,9.92,9.94,550000.0,9.0711,9.0802,9.0528,9.0711,550000.0
2006-11-28 12:20:00,9.94,9.94,9.91,9.92,614000.0,9.0711,9.0711,9.0437,9.0528,614000.0
2006-11-28 12:30:00,9.92,9.92,9.81,9.88,1522000.0,9.0528,9.0528,8.9524,9.0163,1522000.0
2006-11-28 12:40:00,9.88,9.88,9.83,9.86,579000.0,9.0163,9.0163,8.9707,8.998,579000.0
2006-11-28 12:50:00,9.86,9.9,9.84,9.85,729000.0,8.998,9.0345,8.9798,8.9889,729000.0
2006-11-28 13:00:00,9.85,9.94,9.85,9.9,745000.0,8.9889,9.0711,8.9889,9.0345,745000.0
2006-11-28 13:10:00,9.91,9.92,9.87,9.89,410000.0,9.0437,9.0528,9.0072,9.0254,410000.0
2006-11-28 13:20:00,9.87,9.93,9.85,9.86,594000.0,9.0072,9.0619,8.9889,8.998,594000.0
2006-11-28 13:30:00,9.87,9.89,9.87,9.89,265000.0,9.0072,9.0254,9.0072,9.0254,265000.0
2006-11-28 13:40:00,9.88,9.9,9.87,9.87,401000.0,9.0163,9.0345,9.0072,9.0072,401000.0
2006-11-28 13:50:00,9.88,9.9,9.87,9.87,330000.0,9.0163,9.0345,9.0072,9.0072,330000.0
2006-11-28 14:00:00,9.87,9.88,9.84,9.86,514000.0,9.0072,9.0163,8.9798,8.998,514000.0
2006-11-28 14:10:00,9.86,9.95,9.84,9.93,1117000.0,8.998,9.0802,8.9798,9.0619,1117000.0
2006-11-28 14:20:00,9.93,10.06,9.92,10.0,2479000.0,9.0619,9.1806,9.0528,9.1258,2479000.0
2006-11-28 14:30:00,10.0,10.07,10.0,10.06,1677000.0,9.1258,9.1897,9.1258,9.1806,1677000.0
2006-11-28 14:40:00,10.07,10.08,10.02,10.02,1260000.0,9.1897,9.1988,9.1441,9.1441,1260000.0
2006-11-28 14:50:00,10.02,10.03,9.97,10.01,1460000.0,9.1441,9.1532,9.0984,9.1349,1460000.0
2006-11-28 15:00:00,10.01,10.04,9.99,10.01,793000.0,9.1349,9.1623,9.1167,9.1349,793000.0
2006-11-28 15:10:00,10.01,10.08,10.01,10.07,1132000.0,9.1349,9.1988,9.1349,9.1897,1132000.0
2006-11-28 15:20:00,10.07,10.08,10.03,10.04,822000.0,9.1897,9.1988,9.1532,9.1623,822000.0
2006-11-28 15:30:00,10.04,10.1,10.03,10.08,1468000.0,9.1623,9.2171,9.1532,9.1988,1468000.0
2006-11-28 15:40:00,10.08,10.09,10.05,10.07,1225000.0,9.1988,9.2079,9.1714,9.1897,1225000.0
2006-11-28 15:50:00,10.07,10.1,10.06,10.06,1728000.0,9.1897,9.2171,9.1806,9.1806,1728000.0
2006-11-29 09:30:00,10.24,10.27,10.1,10.11,3964000.0,9.3448,9.3722,9.2171,9.2262,3964000.0
2006-11-29 09:40:00,10.1,10.15,10.08,10.11,2506000.0,9.2171,9.2627,9.1988,9.2262,2506000.0
2006-11-29 09:50:00,10.11,10.12,10.02,10.03,2109000.0,9.2262,9.2353,9.1441,9.1532,2109000.0
2006-11-29 10:00:00,10.02,10.07,9.98,10.02,2407000.0,9.1441,9.1897,9.1076,9.1441,2407000.0
2006-11-29 10:10:00,10.02,10.04,9.95,10.03,1636000.0,9.1441,9.1623,9.0802,9.1532,1636000.0
2006-11-29 10:20:00,10.03,10.1,10.02,10.03,2111000.0,9.1532,9.2171,9.1441,9.1532,2111000.0
2006-11-29 10:30:00,10.03,10.04,9.97,10.0,1096000.0,9.1532,9.1623,9.0984,9.1258,1096000.0
2006-11-29 10:40:00,9.99,10.02,9.97,10.01,1054000.0,9.1167,9.1441,9.0984,9.1349,1054000.0
2006-11-29 10:50:00,10.01,10.02,9.98,9.99,744000.0,9.1349,9.1441,9.1076,9.1167,744000.0
2006-11-29 11:00:00,9.99,10.0,9.96,9.98,1104000.0,9.1167,9.1258,9.0893,9.1076,1104000.0
2006-11-29 11:10:00,9.98,10.01,9.96,9.96,897000.0,9.1076,9.1349,9.0893,9.0893,897000.0
2006-11-29 11:20:00,9.96,9.98,9.96,9.97,684000.0,9.0893,9.1076,9.0893,9.0984,684000.0
2006-11-29 11:30:00,9.96,9.96,9.85,9.88,2637000.0,9.0893,9.0893,8.9889,9.0163,2637000.0
2006-11-29 11:40:00,9.88,9.94,9.87,9.94,940000.0,9.0163,9.0711,9.0072,9.0711,940000.0
2006-11-29 11:50:00,9.94,9.95,9.92,9.94,946000.0,9.0711,9.0802,9.0528,9.0711,946000.0
2006-11-29 12:00:00,9.94,9.94,9.88,9.9,940000.0,9.0711,9.0711,9.0163,9.0345,940000.0
2006-11-29 12:10:00,9.9,9.9,9.86,9.87,582000.0,9.0345,9.0345,8.998,9.0072,582000.0
2006-11-29 12:20:00,9.86,9.87,9.85,9.86,764000.0,8.998,9.0072,8.9889,8.998,764000.0
2006-11-29 12:30:00,9.85,9.85,9.8,9.84,1337000.0,8.9889,8.9889,8.9433,8.9798,1337000.0
2006-11-29 12:40:00,9.83,9.87,9.83,9.85,292000.0,8.9707,9.0072,8.9707,8.9889,292000.0
2006-11-29 12:50:00,9.85,9.86,9.83,9.85,283000.0,8.9889,8.998,8.9707,8.9889,283000.0
2006-11-29 13:00:00,9.85,9.86,9.82,9.83,1018000.0,8.9889,8.998,8.9615,8.9707,1018000.0
2006-11-29 13:10:00,9.83,9.84,9.82,9.82,420000.0,8.9707,8.9798,8.9615,8.9615,420000.0
2006-11-29 13:20:00,9.82,9.82,9.74,9.76,1891000.0,8.9615,8.9615,8.8885,8.9068,1891000.0
2006-11-29 13:30:00,9.76,9.76,9.69,9.73,1476000.0,8.9068,8.9068,8.8429,8.8794,1476000.0
2006-11-29 13:40:00,9.73,9.77,9.71,9.76,1078000.0,8.8794,8.9159,8.8612,8.9068,1078000.0
2006-11-29 13:50:00,9.75,9.77,9.72,9.76,673000.0,8.8977,8.9159,8.8703,8.9068,673000.0
2006-11-29 14:00:00,9.76,9.78,9.74,9.76,1043000.0,8.9068,8.925,8.8885,8.9068,1043000.0
2006-11-29 14:10:00,9.76,9.76,9.74,9.75,442000.0,8.9068,8.9068,8.8885,8.8977,442000.0
2006-11-29 14:20:00,9.76,9.84,9.75,9.79,1391000.0,8.9068,8.9798,8.8977,8.9342,1391000.0
2006-11-29 14:30:00,9.79,9.84,9.78,9.84,799000.0,8.9342,8.9798,8.925,8.9798,799000.0
2006-11-29 14:40:00,9.84,9.86,9.81,9.86,859000.0,8.9798,8.998,8.9524,8.998,859000.0
2006-11-29 14:50:00,9.86,9.94,9.85,9.9,1664000.0,8.998,9.0711,8.9889,9.0345,1664000.0
2006-11-29 15:00:00,9.9,9.93,9.88,9.9,1183000.0,9.0345,9.0619,9.0163,9.0345,1183000.0
2006-11-29 15:10:00,9.9,9.91,9.87,9.89,708000.0,9.0345,9.0437,9.0072,9.0254,708000.0
2006-11-29 15:20:00,9.88,9.92,9.88,9.9,927000.0,9.0163,9.0528,9.0163,9.0345,927000.0
2006-11-29 15:30:00,9.9,9.93,9.88,9.93,1160000.0,9.0345,9.0619,9.0163,9.0619,1160000.0
2006-11-29 15:40:00,9.93,9.95,9.89,9.92,1387000.0,9.0619,9.0802,9.0254,9.0528,1387000.0
2006-11-29 15:50:00,9.92,9.93,9.89,9.92,1135000.0,9.0528,9.0619,9.0254,9.0528,1135000.0
2006-11-30 09:30:00,9.93,10.06,9.92,9.94,1543000.0,9.0619,9.1806,9.0528,9.0711,1543000.0
2006-11-30 09:40:00,9.93,9.95,9.8,9.86,2080000.0,9.0619,9.0802,8.9433,8.998,2080000.0
2006-11-30 09:50:00,9.87,9.89,9.8,9.82,1541000.0,9.0072,9.0254,8.9433,8.9615,1541000.0
2006-11-30 10:00:00,9.82,9.82,9.73,9.78,1688000.0,8.9615,8.9615,8.8794,8.925,1688000.0
2006-11-30 10:10:00,9.76,9.83,9.75,9.75,1304000.0,8.9068,8.9707,8.8977,8.8977,1304000.0
2006-11-30 10:20:00,9.76,9.77,9.65,9.72,2038000.0,8.9068,8.9159,8.8064,8.8703,2038000.0
2006-11-30 10:30:00,9.71,9.77,9.68,9.74,976000.0,8.8612,8.9159,8.8338,8.8885,976000.0
2006-11-30 10:40:00,9.74,9.78,9.69,9.75,1023000.0,8.8885,8.925,8.8429,8.8977,1023000.0
2006-11-30 10:50:00,9.76,9.8,9.75,9.75,731000.0,8.9068,8.9433,8.8977,8.8977,731000.0
2006-11-30 11:00:00,9.75,9.83,9.72,9.81,857000.0,8.8977,8.9707,8.8703,8.9524,857000.0
2006-11-30 11:10:00,9.81,9.85,9.79,9.8,931000.0,8.9524,8.9889,8.9342,8.9433,931000.0
2006-11-30 11:20:00,9.8,9.85,9.79,9.84,473000.0,8.9433,8.9889,8.9342,8.9798,473000.0
2006-11-30 11:30:00,9.84,9.85,9.81,9.82,586000.0,8.9798,8.9889,8.9524,8.9615,586000.0
2006-11-30 11:40:00,9.82,9.9,9.82,9.88,809000.0,8.9615,9.0345,8.9615,9.0163,809000.0
2006-11-30 11:50:00,9.88,9.95,9.87,9.92,1036000.0,9.0163,9.0802,9.0072,9.0528,1036000.0
2006-11-30 12:00:00,9.92,9.93,9.9,9.92,522000.0,9.0528,9.0619,9.0345,9.0528,522000.0
2006-11-30 12:10:00,9.92,10.03,9.92,9.97,1534000.0,9.0528,9.1532,9.0528,9.0984,1534000.0
2006-11-30 12:20:00,9.97,10.0,9.93,9.99,915000.0,9.0984,9.1258,9.0619,9.1167,915000.0
2006-11-30 12:30:00,9.99,10.02,9.93,9.94,772000.0,9.1167,9.1441,9.0619,9.0711,772000.0
2006-11-30 12:40:00,9.95,9.97,9.94,9.94,246000.0,9.0802,9.0984,9.0711,9.0711,246000.0
2006-11-30 12:50:00,9.94,9.95,9.93,9.94,213000.0,9.0711,9.0802,9.0619,9.0711,213000.0
2006-11-30 13:00:00,9.94,9.94,9.93,9.93,320000.0,9.0711,9.0711,9.0619,9.0619,320000.0
2006-11-30 13:10:00,9.93,10.02,9.93,9.99,1050000.0,9.0619,9.1441,9.0619,9.1167,1050000.0
2006-11-30 13:20:00,9.98,11.03,9.97,10.04,917000.0,9.1076,10.0658,9.0984,9.1623,917000.0
2006-11-30 13:30:00,10.04,10.06,10.02,10.04,889000.0,9.1623,9.1806,9.1441,9.1623,889000.0
2006-11-30 13:40:00,10.04,10.04,9.99,10.01,697000.0,9.1623,9.1623,9.1167,9.1349,697000.0
2006-11-30 13:50:00,10.01,10.01,9.96,9.97,435000.0,9.1349,9.1349,9.0893,9.0984,435000.0
2006-11-30 14:00:00,9.97,10.02,9.96,10.02,474000.0,9.0984,9.1441,9.0893,9.1441,474000.0
2006-11-30 14:10:00,10.02,10.03,9.98,10.0,557000.0,9.1441,9.1532,9.1076,9.1258,557000.0
2006-11-30 14:20:00,10.01,10.06,10.01,10.05,913000.0,9.1349,9.1806,9.1349,9.1714,913000.0
2006-11-30 14:30:00,10.05,10.1,10.03,10.08,1444000.0,9.1714,9.2171,9.1532,9.1988,1444000.0
2006-11-30 14:40:00,10.07,10.17,10.07,10.13,1772000.0,9.1897,9.2809,9.1897,9.2444,1772000.0
2006-11-30 14:50:00,10.13,10.18,10.09,10.16,1788000.0,9.2444,9.2901,9.2079,9.2718,1788000.0
2006-11-30 15:00:00,10.17,10.18,10.11,10.16,818000.0,9.2809,9.2901,9.2262,9.2718,818000.0
2006-11-30 15:10:00,10.16,10.2,10.15,10.17,1204000.0,9.2718,9.3083,9.2627,9.2809,1204000.0
2006-11-30 15:20:00,10.17,10.2,10.13,10.19,1173000.0,9.2809,9.3083,9.2444,9.2992,1173000.0
2006-11-30 15:30:00,10.2,10.2,10.13,10.15,1394000.0,9.3083,9.3083,9.2444,9.2627,1394000.0
2006-11-30 15:40:00,10.15,10.18,10.08,10.14,1700000.0,9.2627,9.2901,9.1988,9.2536,1700000.0
2006-11-30 15:50:00,10.15,10.16,10.12,10.14,1121000.0,9.2627,9.2718,9.2353,9.2536,1121000.0
2006-12-01 09:30:00,10.22,10.22,10.09,10.12,1281000.0,9.3266,9.3266,9.2079,9.2353,1281000.0
2006-12-01 09:40:00,10.12,10.25,10.01,10.15,2313000.0,9.2353,9.354,9.1349,9.2627,2313000.0
2006-12-01 09:50:00,10.15,10.17,10.08,10.13,928000.0,9.2627,9.2809,9.1988,9.2444,928000.0
2006-12-01 10:00:00,10.13,10.13,10.01,10.03,1841000.0,9.2444,9.2444,9.1349,9.1532,1841000.0
2006-12-01 10:10:00,10.03,10.08,9.93,9.97,1968000.0,9.1532,9.1988,9.0619,9.0984,1968000.0
2006-12-01 10:20:00,9.96,10.02,9.93,9.98,1600000.0,9.0893,9.1441,9.0619,9.1076,1600000.0
2006-12-01 10:30:00,10.0,10.02,9.91,9.98,1357000.0,9.1258,9.1441,9.0437,9.1076,1357000.0
2006-12-01 10:40:00,9.99,10.05,9.94,10.03,978000.0,9.1167,9.1714,9.0711,9.1532,978000.0
2006-12-01 10:50:00,10.02,10.13,10.0,10.08,1165000.0,9.1441,9.2444,9.1258,9.1988,1165000.0
2006-12-01 11:00:00,10.08,10.19,10.07,10.13,1841000.0,9.1988,9.2992,9.1897,9.2444,1841000.0
2006-12-01 11:10:00,10.13,10.18,10.11,10.13,1267000.0,9.2444,9.2901,9.2262,9.2444,1267000.0
2006-12-01 11:20:00,10.14,10.16,10.12,10.14,595000.0,9.2536,9.2718,9.2353,9.2536,595000.0
2006-12-01 11:30:00,10.14,10.15,10.07,10.1,838000.0,9.2536,9.2627,9.1897,9.2171,838000.0
2006-12-01 11:40:00,10.1,10.17,10.1,10.15,620000.0,9.2171,9.2809,9.2171,9.2627,620000.0
2006-12-01 11:50:00,10.15,10.18,10.12,10.15,869000.0,9.2627,9.2901,9.2353,9.2627,869000.0
2006-12-01 12:00:00,10.15,10.2,10.12,10.15,728000.0,9.2627,9.3083,9.2353,9.2627,728000.0
2006-12-01 12:10:00,10.16,10.16,10.11,10.12,454000.0,9.2718,9.2718,9.2262,9.2353,454000.0
2006-12-01 12:20:00,10.12,10.14,10.09,10.13,497000.0,9.2353,9.2536,9.2079,9.2444,497000.0
2006-12-01 12:30:00,10.13,10.15,10.08,10.1,469000.0,9.2444,9.2627,9.1988,9.2171,469000.0
2006-12-01 12:40:00,10.1,10.12,10.08,10.12,282000.0,9.2171,9.2353,9.1988,9.2353,282000.0
2006-12-01 12:50:00,10.12,10.14,10.11,10.12,352000.0,9.2353,9.2536,9.2262,9.2353,352000.0
2006-12-01 13:00:00,10.12,10.12,10.08,10.09,454000.0,9.2353,9.2353,9.1988,9.2079,454000.0
2006-12-01 13:10:00,10.09,10.11,10.08,10.09,273000.0,9.2079,9.2262,9.1988,9.2079,273000.0
2006-12-01 13:20:00,10.09,10.09,10.05,10.08,435000.0,9.2079,9.2079,9.1714,9.1988,435000.0
2006-12-01 13:30:00,10.07,10.08,10.04,10.05,623000.0,9.1897,9.1988,9.1623,9.1714,623000.0
2006-12-01 13:40:00,10.05,10.09,10.05,10.08,506000.0,9.1714,9.2079,9.1714,9.1988,506000.0
2006-12-01 13:50:00,10.08,10.08,10.01,10.05,686000.0,9.1988,9.1988,9.1349,9.1714,686000.0
2006-12-01 14:00:00,10.05,10.05,10.01,10.05,498000.0,9.1714,9.1714,9.1349,9.1714,498000.0
2006-12-01 14:10:00,10.05,10.06,10.02,10.04,582000.0,9.1714,9.1806,9.1441,9.1623,582000.0
2006-12-01 14:20:00,10.03,10.05,10.02,10.04,546000.0,9.1532,9.1714,9.1441,9.1623,546000.0
2006-12-01 14:30:00,10.04,10.05,9.95,9.98,1202000.0,9.1623,9.1714,9.0802,9.1076,1202000.0
2006-12-01 14:40:00,9.98,10.02,9.97,10.02,1183000.0,9.1076,9.1441,9.0984,9.1441,1183000.0
2006-12-01 14:50:00,10.02,10.04,10.0,10.02,454000.0,9.1441,9.1623,9.1258,9.1441,454000.0
2006-12-01 15:00:00,10.02,10.07,10.02,10.06,806000.0,9.1441,9.1897,9.1441,9.1806,806000.0
2006-12-01 15:10:00,10.06,10.07,10.03,10.07,856000.0,9.1806,9.1897,9.1532,9.1897,856000.0
2006-12-01 15:20:00,10.08,10.1,10.05,10.1,781000.0,9.1988,9.2171,9.1714,9.2171,781000.0
2006-12-01 15:30:00,10.09,10.1,10.08,10.09,446000.0,9.2079,9.2171,9.1988,9.2079,446000.0
2006-12-01 15:40:00,10.09,10.16,10.08,10.14,752000.0,9.2079,9.2718,9.1988,9.2536,752000.0
2006-12-01 15:50:00,10.14,10.14,10.07,10.1,1309000.0,9.2536,9.2536,9.1897,9.2171,1309000.0
2006-12-04 09:30:00,10.1,10.15,10.0,10.11,1019000.0,9.2171,9.2627,9.1258,9.2262,1019000.0
2006-12-04 09:40:00,10.12,10.12,10.01,10.01,1037000.0,9.2353,9.2353,9.1349,9.1349,1037000.0
2006-12-04 09:50:00,10.01,10.03,9.93,9.96,1932000.0,9.1349,9.1532,9.0619,9.0893,1932000.0
2006-12-04 10:00:00,9.97,10.02,9.93,9.96,1241000.0,9.0984,9.1441,9.0619,9.0893,1241000.0
2006-12-04 10:10:00,9.95,9.98,9.94,9.98,474000.0,9.0802,9.1076,9.0711,9.1076,474000.0
2006-12-04 10:20:00,9.98,10.03,9.96,10.0,964000.0,9.1076,9.1532,9.0893,9.1258,964000.0
2006-12-04 10:30:00,9.99,10.02,9.95,9.98,663000.0,9.1167,9.1441,9.0802,9.1076,663000.0
2006-12-04 10:40:00,9.98,9.99,9.94,9.97,378000.0,9.1076,9.1167,9.0711,9.0984,378000.0
2006-12-04 10:50:00,9.97,10.0,9.97,10.0,545000.0,9.0984,9.1258,9.0984,9.1258,545000.0
2006-12-04 11:00:00,10.0,10.01,9.98,9.99,463000.0,9.1258,9.1349,9.1076,9.1167,463000.0
2006-12-04 11:10:00,9.98,10.0,9.97,9.99,325000.0,9.1076,9.1258,9.0984,9.1167,325000.0
2006-12-04 11:20:00,9.99,10.02,9.98,10.0,664000.0,9.1167,9.1441,9.1076,9.1258,664000.0
2006-12-04 11:30:00,10.0,10.01,10.0,10.01,349000.0,9.1258,9.1349,9.1258,9.1349,349000.0
2006-12-04 11:40:00,10.01,10.01,9.98,9.99,280000.0,9.1349,9.1349,9.1076,9.1167,280000.0
2006-12-04 11:50:00,10.0,10.03,10.0,10.03,385000.0,9.1258,9.1532,9.1258,9.1532,385000.0
2006-12-04 12:00:00,10.03,10.05,10.01,10.03,576000.0,9.1532,9.1714,9.1349,9.1532,576000.0
2006-12-04 12:10:00,10.02,10.07,10.02,10.06,547000.0,9.1441,9.1897,9.1441,9.1806,547000.0
2006-12-04 12:20:00,10.06,10.09,10.02,10.05,910000.0,9.1806,9.2079,9.1441,9.1714,910000.0
2006-12-04 12:30:00,10.05,10.07,10.03,10.04,466000.0,9.1714,9.1897,9.1532,9.1623,466000.0
2006-12-04 12:40:00,10.04,10.04,10.01,10.02,288000.0,9.1623,9.1623,9.1349,9.1441,288000.0
2006-12-04 12:50:00,10.02,10.03,10.02,10.03,89000.0,9.1441,9.1532,9.1441,9.1532,89000.0
2006-12-04 13:00:00,10.03,10.05,10.02,10.03,358000.0,9.1532,9.1714,9.1441,9.1532,358000.0
2006-12-04 13:10:00,10.03,10.03,10.01,10.02,201000.0,9.1532,9.1532,9.1349,9.1441,201000.0
2006-12-04 13:20:00,10.02,10.02,10.0,10.01,258000.0,9.1441,9.1441,9.1258,9.1349,258000.0
2006-12-04 13:30:00,10.01,10.03,10.0,10.01,277000.0,9.1349,9.1532,9.1258,9.1349,277000.0
2006-12-04 13:40:00,10.01,10.02,9.99,10.0,278000.0,9.1349,9.1441,9.1167,9.1258,278000.0
2006-12-04 13:50:00,10.0,10.01,10.0,10.0,351000.0,9.1258,9.1349,9.1258,9.1258,351000.0
2006-12-04 14:00:00,10.0,10.01,10.0,10.0,193000.0,9.1258,9.1349,9.1258,9.1258,193000.0
2006-12-04 14:10:00,10.0,10.0,9.99,10.0,272000.0,9.1258,9.1258,9.1167,9.1258,272000.0
2006-12-04 14:20:00,10.0,10.0,9.98,9.98,302000.0,9.1258,9.1258,9.1076,9.1076,302000.0
2006-12-04 14:30:00,9.98,9.99,9.98,9.98,304000.0,9.1076,9.1167,9.1076,9.1076,304000.0
2006-12-04 14:40:00,9.98,10.01,9.98,10.01,479000.0,9.1076,9.1349,9.1076,9.1349,479000.0
2006-12-04 14:50:00,10.01,10.06,10.01,10.06,724000.0,9.1349,9.1806,9.1349,9.1806,724000.0
2006-12-04 15:00:00,10.06,10.07,10.02,10.04,507000.0,9.1806,9.1897,9.1441,9.1623,507000.0
2006-12-04 15:10:00,10.04,10.05,10.03,10.03,394000.0,9.1623,9.1714,9.1532,9.1532,394000.0
2006-12-04 15:20:00,10.03,10.04,10.01,10.02,353000.0,9.1532,9.1623,9.1349,9.1441,353000.0
2006-12-04 15:30:00,10.03,10.04,10.0,10.03,357000.0,9.1532,9.1623,9.1258,9.1532,357000.0
2006-12-04 15:40:00,10.03,10.04,10.0,10.01,403000.0,9.1532,9.1623,9.1258,9.1349,403000.0
2006-12-04 15:50:00,10.01,10.02,10.0,10.01,580000.0,9.1349,9.1441,9.1258,9.1349,580000.0
2006-12-05 09:30:00,10.0,10.0,9.91,10.0,969000.0,9.1258,9.1258,9.0437,9.1258,969000.0
2006-12-05 09:40:00,10.0,10.22,10.0,10.14,3347000.0,9.1258,9.3266,9.1258,9.2536,3347000.0
2006-12-05 09:50:00,10.14,10.17,10.09,10.12,1017000.0,9.2536,9.2809,9.2079,9.2353,1017000.0
2006-12-05 10:00:00,10.11,10.15,10.01,10.08,1332000.0,9.2262,9.2627,9.1349,9.1988,1332000.0
2006-12-05 10:10:00,10.07,10.09,10.05,10.07,616000.0,9.1897,9.2079,9.1714,9.1897,616000.0
2006-12-05 10:20:00,10.07,10.14,10.07,10.12,870000.0,9.1897,9.2536,9.1897,9.2353,870000.0
2006-12-05 10:30:00,10.12,10.14,10.07,10.09,565000.0,9.2353,9.2536,9.1897,9.2079,565000.0
2006-12-05 10:40:00,10.08,10.1,10.03,10.04,539000.0,9.1988,9.2171,9.1532,9.1623,539000.0
2006-12-05 10:50:00,10.04,10.06,10.03,10.05,312000.0,9.1623,9.1806,9.1532,9.1714,312000.0
2006-12-05 11:00:00,10.05,10.05,9.9,9.97,1337000.0,9.1714,9.1714,9.0345,9.0984,1337000.0
2006-12-05 11:10:00,9.97,9.98,9.91,9.98,863000.0,9.0984,9.1076,9.0437,9.1076,863000.0
2006-12-05 11:20:00,9.98,10.02,9.97,9.99,590000.0,9.1076,9.1441,9.0984,9.1167,590000.0
2006-12-05 11:30:00,9.99,10.0,9.95,9.96,317000.0,9.1167,9.1258,9.0802,9.0893,317000.0
2006-12-05 11:40:00,9.96,9.97,9.93,9.93,443000.0,9.0893,9.0984,9.0619,9.0619,443000.0
2006-12-05 11:50:00,9.94,9.97,9.93,9.93,552000.0,9.0711,9.0984,9.0619,9.0619,552000.0
2006-12-05 12:00:00,9.93,9.95,9.93,9.94,383000.0,9.0619,9.0802,9.0619,9.0711,383000.0
2006-12-05 12:10:00,9.94,9.97,9.93,9.97,280000.0,9.0711,9.0984,9.0619,9.0984,280000.0
2006-12-05 12:20:00,9.97,10.0,9.96,9.98,410000.0,9.0984,9.1258,9.0893,9.1076,410000.0
2006-12-05 12:30:00,9.98,10.0,9.96,9.96,416000.0,9.1076,9.1258,9.0893,9.0893,416000.0
2006-12-05 12:40:00,9.96,9.97,9.95,9.96,178000.0,9.0893,9.0984,9.0802,9.0893,178000.0
2006-12-05 12:50:00,9.97,9.97,9.96,9.97,185000.0,9.0984,9.0984,9.0893,9.0984,185000.0
2006-12-05 13:00:00,9.97,9.98,9.96,9.98,175000.0,9.0984,9.1076,9.0893,9.1076,175000.0
2006-12-05 13:10:00,9.98,9.99,9.98,9.98,208000.0,9.1076,9.1167,9.1076,9.1076,208000.0
2006-12-05 13:20:00,9.98,9.99,9.97,9.97,199000.0,9.1076,9.1167,9.0984,9.0984,199000.0
2006-12-05 13:30:00,9.97,9.98,9.97,9.97,133000.0,9.0984,9.1076,9.0984,9.0984,133000.0
2006-12-05 13:40:00,9.97,10.0,9.97,9.99,247000.0,9.0984,9.1258,9.0984,9.1167,247000.0
2006-12-05 13:50:00,9.99,10.0,9.97,9.99,163000.0,9.1167,9.1258,9.0984,9.1167,163000.0
2006-12-05 14:00:00,9.99,9.99,9.97,9.97,208000.0,9.1167,9.1167,9.0984,9.0984,208000.0
2006-12-05 14:10:00,9.98,9.99,9.97,9.99,180000.0,9.1076,9.1167,9.0984,9.1167,180000.0
2006-12-05 14:20:00,9.99,9.99,9.97,9.98,176000.0,9.1167,9.1167,9.0984,9.1076,176000.0
2006-12-05 14:30:00,9.98,9.99,9.98,9.98,124000.0,9.1076,9.1167,9.1076,9.1076,124000.0
2006-12-05 14:40:00,9.98,9.98,9.97,9.98,120000.0,9.1076,9.1076,9.0984,9.1076,120000.0
2006-12-05 14:50:00,9.98,9.98,9.96,9.97,237000.0,9.1076,9.1076,9.0893,9.0984,237000.0
2006-12-05 15:00:00,9.97,9.98,9.97,9.97,215000.0,9.0984,9.1076,9.0984,9.0984,215000.0
2006-12-05 15:10:00,9.97,9.98,9.96,9.97,331000.0,9.0984,9.1076,9.0893,9.0984,331000.0
2006-12-05 15:20:00,9.97,9.98,9.96,9.97,266000.0,9.0984,9.1076,9.0893,9.0984,266000.0
2006-12-05 15:30:00,9.97,9.97,9.93,9.95,659000.0,9.0984,9.0984,9.0619,9.0802,659000.0
2006-12-05 15:40:00,9.95,9.95,9.93,9.93,521000.0,9.0802,9.0802,9.0619,9.0619,521000.0
2006-12-05 15:50:00,9.93,9.94,9.9,9.92,1106000.0,9.0619,9.0711,9.0345,9.0528,1106000.0
2006-12-06 09:30:00,10.12,10.2,10.02,10.06,3495000.0,9.2353,9.3083,9.1441,9.1806,3495000.0
2006-12-06 09:40:00,10.06,10.09,9.97,10.03,2866000.0,9.1806,9.2079,9.0984,9.1532,2866000.0
2006-12-06 09:50:00,10.03,10.05,10.0,10.0,1087000.0,9.1532,9.1714,9.1258,9.1258,1087000.0
2006-12-06 10:00:00,10.0,10.02,9.93,10.0,2007000.0,9.1258,9.1441,9.0619,9.1258,2007000.0
2006-12-06 10:10:00,10.0,10.05,9.99,10.05,1249000.0,9.1258,9.1714,9.1167,9.1714,1249000.0
2006-12-06 10:20:00,10.05,10.08,10.02,10.02,1167000.0,9.1714,9.1988,9.1441,9.1441,1167000.0
2006-12-06 10:30:00,10.03,10.04,9.97,9.98,756000.0,9.1532,9.1623,9.0984,9.1076,756000.0
2006-12-06 10:40:00,9.98,10.02,9.97,10.01,447000.0,9.1076,9.1441,9.0984,9.1349,447000.0
2006-12-06 10:50:00,10.01,10.01,9.99,10.0,380000.0,9.1349,9.1349,9.1167,9.1258,380000.0
2006-12-06 11:00:00,10.0,10.06,10.0,10.05,842000.0,9.1258,9.1806,9.1258,9.1714,842000.0
2006-12-06 11:10:00,10.05,10.05,10.01,10.02,497000.0,9.1714,9.1714,9.1349,9.1441,497000.0
2006-12-06 11:20:00,10.02,10.02,10.0,10.02,317000.0,9.1441,9.1441,9.1258,9.1441,317000.0
2006-12-06 11:30:00,10.02,10.02,9.99,10.01,355000.0,9.1441,9.1441,9.1167,9.1349,355000.0
2006-12-06 11:40:00,10.01,10.01,9.99,10.0,523000.0,9.1349,9.1349,9.1167,9.1258,523000.0
2006-12-06 11:50:00,10.0,10.01,9.99,10.0,251000.0,9.1258,9.1349,9.1167,9.1258,251000.0
2006-12-06 12:00:00,10.01,10.01,10.0,10.01,280000.0,9.1349,9.1349,9.1258,9.1349,280000.0
2006-12-06 12:10:00,10.01,10.01,10.0,10.0,339000.0,9.1349,9.1349,9.1258,9.1258,339000.0
2006-12-06 12:20:00,10.0,10.01,10.0,10.0,257000.0,9.1258,9.1349,9.1258,9.1258,257000.0
2006-12-06 12:30:00,10.0,10.0,10.0,10.0,191000.0,9.1258,9.1258,9.1258,9.1258,191000.0
2006-12-06 12:40:00,10.0,10.01,9.98,10.0,599000.0,9.1258,9.1349,9.1076,9.1258,599000.0
2006-12-06 12:50:00,10.0,10.0,9.99,10.0,382000.0,9.1258,9.1258,9.1167,9.1258,382000.0
2006-12-06 13:00:00,10.0,10.02,9.99,10.01,685000.0,9.1258,9.1441,9.1167,9.1349,685000.0
2006-12-06 13:10:00,10.01,10.01,10.0,10.0,430000.0,9.1349,9.1349,9.1258,9.1258,430000.0
2006-12-06 13:20:00,10.0,10.01,9.99,10.0,256000.0,9.1258,9.1349,9.1167,9.1258,256000.0
2006-12-06 13:30:00,10.0,10.01,10.0,10.0,189000.0,9.1258,9.1349,9.1258,9.1258,189000.0
2006-12-06 13:40:00,10.0,10.01,9.99,10.0,283000.0,9.1258,9.1349,9.1167,9.1258,283000.0
2006-12-06 13:50:00,10.0,10.01,10.0,10.0,227000.0,9.1258,9.1349,9.1258,9.1258,227000.0
2006-12-06 14:00:00,10.0,10.01,10.0,10.0,340000.0,9.1258,9.1349,9.1258,9.1258,340000.0
2006-12-06 14:10:00,10.0,10.0,9.98,9.99,303000.0,9.1258,9.1258,9.1076,9.1167,303000.0
2006-12-06 14:20:00,9.99,10.0,9.97,9.97,252000.0,9.1167,9.1258,9.0984,9.0984,252000.0
2006-12-06 14:30:00,9.97,10.0,9.97,9.98,415000.0,9.0984,9.1258,9.0984,9.1076,415000.0
2006-12-06 14:40:00,9.98,9.99,9.96,9.98,400000.0,9.1076,9.1167,9.0893,9.1076,400000.0
2006-12-06 14:50:00,9.97,10.0,9.96,9.98,301000.0,9.0984,9.1258,9.0893,9.1076,301000.0
2006-12-06 15:00:00,9.98,9.99,9.97,9.97,260000.0,9.1076,9.1167,9.0984,9.0984,260000.0
2006-12-06 15:10:00,9.98,9.98,9.96,9.96,476000.0,9.1076,9.1076,9.0893,9.0893,476000.0
2006-12-06 15:20:00,9.96,9.97,9.93,9.94,1221000.0,9.0893,9.0984,9.0619,9.0711,1221000.0
2006-12-06 15:30:00,9.94,9.95,9.92,9.95,729000.0,9.0711,9.0802,9.0528,9.0802,729000.0
2006-12-06 15:40:00,9.95,9.96,9.85,9.87,1780000.0,9.0802,9.0893,8.9889,9.0072,1780000.0
2006-12-06 15:50:00,9.87,9.93,9.87,9.91,1906000.0,9.0072,9.0619,9.0072,9.0437,1906000.0
2006-12-07 09:30:00,9.93,9.97,9.86,9.9,1055000.0,9.0619,9.0984,8.998,9.0345,1055000.0
2006-12-07 09:40:00,9.9,9.93,9.88,9.91,927000.0,9.0345,9.0619,9.0163,9.0437,927000.0
2006-12-07 09:50:00,9.92,9.97,9.9,9.94,905000.0,9.0528,9.0984,9.0345,9.0711,905000.0
2006-12-07 10:00:00,9.94,9.95,9.91,9.94,646000.0,9.0711,9.0802,9.0437,9.0711,646000.0
2006-12-07 10:10:00,9.94,9.96,9.92,9.96,787000.0,9.0711,9.0893,9.0528,9.0893,787000.0
2006-12-07 10:20:00,9.96,10.0,9.95,9.98,1228000.0,9.0893,9.1258,9.0802,9.1076,1228000.0
2006-12-07 10:30:00,9.98,10.02,9.96,9.98,1583000.0,9.1076,9.1441,9.0893,9.1076,1583000.0
2006-12-07 10:40:00,9.99,9.99,9.93,9.96,1101000.0,9.1167,9.1167,9.0619,9.0893,1101000.0
2006-12-07 10:50:00,9.96,9.97,9.93,9.96,732000.0,9.0893,9.0984,9.0619,9.0893,732000.0
2006-12-07 11:00:00,9.96,9.97,9.95,9.96,279000.0,9.0893,9.0984,9.0802,9.0893,279000.0
2006-12-07 11:10:00,9.95,9.97,9.94,9.96,204000.0,9.0802,9.0984,9.0711,9.0893,204000.0
2006-12-07 11:20:00,9.96,9.97,9.95,9.97,284000.0,9.0893,9.0984,9.0802,9.0984,284000.0
2006-12-07 11:30:00,9.97,9.97,9.93,9.94,346000.0,9.0984,9.0984,9.0619,9.0711,346000.0
2006-12-07 11:40:00,9.94,9.96,9.94,9.96,137000.0,9.0711,9.0893,9.0711,9.0893,137000.0
2006-12-07 11:50:00,9.96,9.99,9.96,9.99,399000.0,9.0893,9.1167,9.0893,9.1167,399000.0
2006-12-07 12:00:00,9.99,9.99,9.97,9.98,244000.0,9.1167,9.1167,9.0984,9.1076,244000.0
2006-12-07 12:10:00,9.98,10.0,9.98,9.99,227000.0,9.1076,9.1258,9.1076,9.1167,227000.0
2006-12-07 12:20:00,9.99,10.0,9.99,9.99,453000.0,9.1167,9.1258,9.1167,9.1167,453000.0
2006-12-07 12:30:00,10.0,10.0,9.97,10.0,350000.0,9.1258,9.1258,9.0984,9.1258,350000.0
2006-12-07 12:40:00,10.0,10.0,9.97,9.98,127000.0,9.1258,9.1258,9.0984,9.1076,127000.0
2006-12-07 12:50:00,9.98,10.0,9.97,9.99,199000.0,9.1076,9.1258,9.0984,9.1167,199000.0
2006-12-07 13:00:00,9.99,10.0,9.98,9.99,235000.0,9.1167,9.1258,9.1076,9.1167,235000.0
2006-12-07 13:10:00,9.99,9.99,9.98,9.98,76000.0,9.1167,9.1167,9.1076,9.1076,76000.0
2006-12-07 13:20:00,9.98,10.02,9.98,10.01,534000.0,9.1076,9.1441,9.1076,9.1349,534000.0
2006-12-07 13:30:00,10.01,10.09,10.01,10.05,1563000.0,9.1349,9.2079,9.1349,9.1714,1563000.0
2006-12-07 13:40:00,10.06,10.06,10.02,10.04,587000.0,9.1806,9.1806,9.1441,9.1623,587000.0
2006-12-07 13:50:00,10.04,10.06,10.03,10.04,404000.0,9.1623,9.1806,9.1532,9.1623,404000.0
2006-12-07 14:00:00,10.04,10.04,10.0,10.02,402000.0,9.1623,9.1623,9.1258,9.1441,402000.0
2006-12-07 14:10:00,10.02,10.02,9.97,9.98,773000.0,9.1441,9.1441,9.0984,9.1076,773000.0
2006-12-07 14:20:00,9.98,10.01,9.96,10.0,413000.0,9.1076,9.1349,9.0893,9.1258,413000.0
2006-12-07 14:30:00,9.99,10.02,9.99,10.0,254000.0,9.1167,9.1441,9.1167,9.1258,254000.0
2006-12-07 14:40:00,10.01,10.01,9.99,10.0,122000.0,9.1349,9.1349,9.1167,9.1258,122000.0
2006-12-07 14:50:00,10.0,10.0,9.98,9.99,130000.0,9.1258,9.1258,9.1076,9.1167,130000.0
2006-12-07 15:00:00,9.99,10.0,9.96,9.99,714000.0,9.1167,9.1258,9.0893,9.1167,714000.0
2006-12-07 15:10:00,9.99,9.99,9.94,9.95,1006000.0,9.1167,9.1167,9.0711,9.0802,1006000.0
2006-12-07 15:20:00,9.95,9.96,9.93,9.95,523000.0,9.0802,9.0893,9.0619,9.0802,523000.0
2006-12-07 15:30:00,9.95,9.97,9.95,9.96,231000.0,9.0802,9.0984,9.0802,9.0893,231000.0
2006-12-07 15:40:00,9.95,9.97,9.94,9.96,686000.0,9.0802,9.0984,9.0711,9.0893,686000.0
2006-12-07 15:50:00,9.96,9.97,9.94,9.95,749000.0,9.0893,9.0984,9.0711,9.0802,749000.0
2006-12-08 09:30:00,9.97,10.0,9.89,9.97,1001000.0,9.0984,9.1258,9.0254,9.0984,1001000.0
2006-12-08 09:40:00,9.97,10.08,9.96,10.01,1244000.0,9.0984,9.1988,9.0893,9.1349,1244000.0
2006-12-08 09:50:00,10.02,10.02,9.98,10.01,610000.0,9.1441,9.1441,9.1076,9.1349,610000.0
2006-12-08 10:00:00,10.01,10.01,9.93,9.96,956000.0,9.1349,9.1349,9.0619,9.0893,956000.0
2006-12-08 10:10:00,9.96,9.99,9.94,9.97,436000.0,9.0893,9.1167,9.0711,9.0984,436000.0
2006-12-08 10:20:00,9.98,10.01,9.97,10.0,310000.0,9.1076,9.1349,9.0984,9.1258,310000.0
2006-12-08 10:30:00,10.0,10.05,10.0,10.03,469000.0,9.1258,9.1714,9.1258,9.1532,469000.0
2006-12-08 10:40:00,10.03,10.05,10.0,10.02,500000.0,9.1532,9.1714,9.1258,9.1441,500000.0
2006-12-08 10:50:00,10.02,10.02,9.98,9.98,425000.0,9.1441,9.1441,9.1076,9.1076,425000.0
2006-12-08 11:00:00,9.98,10.0,9.97,9.99,219000.0,9.1076,9.1258,9.0984,9.1167,219000.0
2006-12-08 11:10:00,9.98,9.99,9.95,9.95,378000.0,9.1076,9.1167,9.0802,9.0802,378000.0
2006-12-08 11:20:00,9.96,9.97,9.93,9.93,510000.0,9.0893,9.0984,9.0619,9.0619,510000.0
2006-12-08 11:30:00,9.93,9.96,9.93,9.93,350000.0,9.0619,9.0893,9.0619,9.0619,350000.0
2006-12-08 11:40:00,9.93,9.94,9.92,9.92,406000.0,9.0619,9.0711,9.0528,9.0528,406000.0
2006-12-08 11:50:00,9.92,9.93,9.9,9.92,540000.0,9.0528,9.0619,9.0345,9.0528,540000.0
2006-12-08 12:00:00,9.92,9.94,9.92,9.93,477000.0,9.0528,9.0711,9.0528,9.0619,477000.0
2006-12-08 12:10:00,9.93,9.94,9.92,9.93,344000.0,9.0619,9.0711,9.0528,9.0619,344000.0
2006-12-08 12:20:00,9.92,9.93,9.92,9.93,242000.0,9.0528,9.0619,9.0528,9.0619,242000.0
2006-12-08 12:30:00,9.93,9.93,9.92,9.92,158000.0,9.0619,9.0619,9.0528,9.0528,158000.0
2006-12-08 12:40:00,9.92,9.93,9.92,9.93,197000.0,9.0528,9.0619,9.0528,9.0619,197000.0
2006-12-08 12:50:00,9.93,9.95,9.93,9.95,207000.0,9.0619,9.0802,9.0619,9.0802,207000.0
2006-12-08 13:00:00,9.95,10.04,9.94,10.03,1038000.0,9.0802,9.1623,9.0711,9.1532,1038000.0
2006-12-08 13:10:00,10.03,10.03,9.96,10.01,403000.0,9.1532,9.1532,9.0893,9.1349,403000.0
2006-12-08 13:20:00,10.01,10.01,9.98,10.0,233000.0,9.1349,9.1349,9.1076,9.1258,233000.0
2006-12-08 13:30:00,10.0,10.0,9.98,10.0,123000.0,9.1258,9.1258,9.1076,9.1258,123000.0
2006-12-08 13:40:00,10.0,10.01,10.0,10.0,136000.0,9.1258,9.1349,9.1258,9.1258,136000.0
2006-12-08 13:50:00,10.0,10.01,9.99,9.99,186000.0,9.1258,9.1349,9.1167,9.1167,186000.0
2006-12-08 14:00:00,9.99,9.99,9.98,9.99,112000.0,9.1167,9.1167,9.1076,9.1167,112000.0
2006-12-08 14:10:00,9.98,9.98,9.97,9.97,98000.0,9.1076,9.1076,9.0984,9.0984,98000.0
2006-12-08 14:20:00,9.97,9.99,9.97,9.98,122000.0,9.0984,9.1167,9.0984,9.1076,122000.0
2006-12-08 14:30:00,9.98,9.99,9.97,9.99,81000.0,9.1076,9.1167,9.0984,9.1167,81000.0
2006-12-08 14:40:00,9.99,10.0,9.99,9.99,268000.0,9.1167,9.1258,9.1167,9.1167,268000.0
2006-12-08 14:50:00,9.99,10.01,9.99,9.99,229000.0,9.1167,9.1349,9.1167,9.1167,229000.0
2006-12-08 15:00:00,9.99,9.99,9.98,9.99,219000.0,9.1167,9.1167,9.1076,9.1167,219000.0
2006-12-08 15:10:00,9.99,10.0,9.98,10.0,264000.0,9.1167,9.1258,9.1076,9.1258,264000.0
2006-12-08 15:20:00,10.0,10.02,9.99,10.02,516000.0,9.1258,9.1441,9.1167,9.1441,516000.0
2006-12-08 15:30:00,10.02,10.03,10.0,10.02,576000.0,9.1441,9.1532,9.1258,9.1441,576000.0
2006-12-08 15:40:00,10.02,10.02,9.99,10.0,259000.0,9.1441,9.1441,9.1167,9.1258,259000.0
2006-12-08 15:50:00,10.0,10.03,9.99,9.99,759000.0,9.1258,9.1532,9.1167,9.1167,759000.0
2006-12-11 09:30:00,10.01,10.2,9.99,10.11,2210000.0,9.1349,9.3083,9.1167,9.2262,2210000.0
2006-12-11 09:40:00,10.11,10.12,10.04,10.07,790000.0,9.2262,9.2353,9.1623,9.1897,790000.0
2006-12-11 09:50:00,10.08,10.14,10.06,10.08,1095000.0,9.1988,9.2536,9.1806,9.1988,1095000.0
2006-12-11 10:00:00,10.08,10.13,10.07,10.13,1472000.0,9.1988,9.2444,9.1897,9.2444,1472000.0
2006-12-11 10:10:00,10.13,10.2,10.12,10.2,2135000.0,9.2444,9.3083,9.2353,9.3083,2135000.0
2006-12-11 10:20:00,10.2,10.22,10.14,10.17,1606000.0,9.3083,9.3266,9.2536,9.2809,1606000.0
2006-12-11 10:30:00,10.17,10.18,10.11,10.12,819000.0,9.2809,9.2901,9.2262,9.2353,819000.0
2006-12-11 10:40:00,10.12,10.13,10.08,10.12,633000.0,9.2353,9.2444,9.1988,9.2353,633000.0
2006-12-11 10:50:00,10.12,10.17,10.12,10.13,553000.0,9.2353,9.2809,9.2353,9.2444,553000.0
2006-12-11 11:00:00,10.13,10.14,10.11,10.12,423000.0,9.2444,9.2536,9.2262,9.2353,423000.0
2006-12-11 11:10:00,10.12,10.13,10.06,10.06,855000.0,9.2353,9.2444,9.1806,9.1806,855000.0
2006-12-11 11:20:00,10.06,10.07,10.0,10.01,1281000.0,9.1806,9.1897,9.1258,9.1349,1281000.0
2006-12-11 11:30:00,10.0,10.01,9.96,9.97,1675000.0,9.1258,9.1349,9.0893,9.0984,1675000.0
2006-12-11 11:40:00,9.97,10.01,9.97,9.99,576000.0,9.0984,9.1349,9.0984,9.1167,576000.0
2006-12-11 11:50:00,9.99,10.12,9.99,10.02,421000.0,9.1167,9.2353,9.1167,9.1441,421000.0
2006-12-11 12:00:00,10.02,10.02,9.96,9.98,795000.0,9.1441,9.1441,9.0893,9.1076,795000.0
2006-12-11 12:10:00,9.98,10.01,9.97,9.98,369000.0,9.1076,9.1349,9.0984,9.1076,369000.0
2006-12-11 12:20:00,9.98,9.99,9.97,9.98,269000.0,9.1076,9.1167,9.0984,9.1076,269000.0
2006-12-11 12:30:00,9.98,10.0,9.98,10.0,200000.0,9.1076,9.1258,9.1076,9.1258,200000.0
2006-12-11 12:40:00,10.0,10.0,9.99,10.0,115000.0,9.1258,9.1258,9.1167,9.1258,115000.0
2006-12-11 12:50:00,10.0,10.01,9.98,9.99,275000.0,9.1258,9.1349,9.1076,9.1167,275000.0
2006-12-11 13:00:00,9.99,10.01,9.98,10.0,128000.0,9.1167,9.1349,9.1076,9.1258,128000.0
2006-12-11 13:10:00,10.0,10.01,9.99,10.0,123000.0,9.1258,9.1349,9.1167,9.1258,123000.0
2006-12-11 13:20:00,10.0,10.02,10.0,10.01,214000.0,9.1258,9.1441,9.1258,9.1349,214000.0
2006-12-11 13:30:00,10.02,10.02,10.01,10.02,112000.0,9.1441,9.1441,9.1349,9.1441,112000.0
2006-12-11 13:40:00,10.02,10.02,9.99,10.0,222000.0,9.1441,9.1441,9.1167,9.1258,222000.0
2006-12-11 13:50:00,10.0,10.02,10.0,10.0,145000.0,9.1258,9.1441,9.1258,9.1258,145000.0
2006-12-11 14:00:00,10.0,10.0,9.97,9.98,498000.0,9.1258,9.1258,9.0984,9.1076,498000.0
2006-12-11 14:10:00,9.98,9.98,9.95,9.95,702000.0,9.1076,9.1076,9.0802,9.0802,702000.0
2006-12-11 14:20:00,9.95,9.97,9.95,9.97,494000.0,9.0802,9.0984,9.0802,9.0984,494000.0
2006-12-11 14:30:00,9.97,9.97,9.95,9.96,354000.0,9.0984,9.0984,9.0802,9.0893,354000.0
2006-12-11 14:40:00,9.96,9.96,9.95,9.95,319000.0,9.0893,9.0893,9.0802,9.0802,319000.0
2006-12-11 14:50:00,9.95,9.96,9.95,9.95,505000.0,9.0802,9.0893,9.0802,9.0802,505000.0
2006-12-11 15:00:00,9.95,9.95,9.9,9.91,1701000.0,9.0802,9.0802,9.0345,9.0437,1701000.0
2006-12-11 15:10:00,9.91,9.93,9.9,9.91,624000.0,9.0437,9.0619,9.0345,9.0437,624000.0
2006-12-11 15:20:00,9.91,9.92,9.89,9.9,833000.0,9.0437,9.0528,9.0254,9.0345,833000.0
2006-12-11 15:30:00,9.9,9.94,9.9,9.93,2104000.0,9.0345,9.0711,9.0345,9.0619,2104000.0
2006-12-11 15:40:00,9.93,9.94,9.9,9.9,770000.0,9.0619,9.0711,9.0345,9.0345,770000.0
2006-12-11 15:50:00,9.9,9.92,9.9,9.92,1309000.0,9.0345,9.0528,9.0345,9.0528,1309000.0
2006-12-12 09:30:00,9.87,9.91,9.74,9.79,1920000.0,9.0072,9.0437,8.8885,8.9342,1920000.0
2006-12-12 09:40:00,9.79,9.8,9.68,9.68,2203000.0,8.9342,8.9433,8.8338,8.8338,2203000.0
2006-12-12 09:50:00,9.67,9.75,9.65,9.71,2148000.0,8.8247,8.8977,8.8064,8.8612,2148000.0
2006-12-12 10:00:00,9.71,9.71,9.63,9.65,2383000.0,8.8612,8.8612,8.7882,8.8064,2383000.0
2006-12-12 10:10:00,9.64,9.66,9.6,9.63,1393000.0,8.7973,8.8155,8.7608,8.7882,1393000.0
2006-12-12 10:20:00,9.63,9.69,9.62,9.68,1755000.0,8.7882,8.8429,8.779,8.8338,1755000.0
2006-12-12 10:30:00,9.67,9.68,9.65,9.65,1012000.0,8.8247,8.8338,8.8064,8.8064,1012000.0
2006-12-12 10:40:00,9.65,9.65,9.61,9.61,1152000.0,8.8064,8.8064,8.7699,8.7699,1152000.0
2006-12-12 10:50:00,9.61,9.64,9.61,9.63,989000.0,8.7699,8.7973,8.7699,8.7882,989000.0
2006-12-12 11:00:00,9.63,9.65,9.61,9.63,542000.0,8.7882,8.8064,8.7699,8.7882,542000.0
2006-12-12 11:10:00,9.63,9.65,9.63,9.65,468000.0,8.7882,8.8064,8.7882,8.8064,468000.0
2006-12-12 11:20:00,9.65,9.65,9.63,9.63,403000.0,8.8064,8.8064,8.7882,8.7882,403000.0
2006-12-12 11:30:00,9.63,9.63,9.6,9.6,949000.0,8.7882,8.7882,8.7608,8.7608,949000.0
2006-12-12 11:40:00,9.6,9.6,9.54,9.58,2010000.0,8.7608,8.7608,8.706,8.7425,2010000.0
2006-12-12 11:50:00,9.58,9.58,9.52,9.54,981000.0,8.7425,8.7425,8.6878,8.706,981000.0
2006-12-12 12:00:00,9.54,9.54,9.46,9.46,2232000.0,8.706,8.706,8.633,8.633,2232000.0
2006-12-12 12:10:00,9.45,9.49,9.43,9.46,1917000.0,8.6239,8.6604,8.6056,8.633,1917000.0
2006-12-12 12:20:00,9.45,9.52,9.44,9.47,1364000.0,8.6239,8.6878,8.6148,8.6421,1364000.0
2006-12-12 12:30:00,9.48,9.55,9.48,9.53,740000.0,8.6513,8.7151,8.6513,8.6969,740000.0
2006-12-12 12:40:00,9.53,9.55,9.51,9.55,1124000.0,8.6969,8.7151,8.6786,8.7151,1124000.0
2006-12-12 12:50:00,9.55,9.58,9.53,9.56,686000.0,8.7151,8.7425,8.6969,8.7243,686000.0
2006-12-12 13:00:00,9.56,9.6,9.56,9.6,800000.0,8.7243,8.7608,8.7243,8.7608,800000.0
2006-12-12 13:10:00,9.6,9.64,9.59,9.63,1300000.0,8.7608,8.7973,8.7516,8.7882,1300000.0
2006-12-12 13:20:00,9.63,9.68,9.63,9.64,1736000.0,8.7882,8.8338,8.7882,8.7973,1736000.0
2006-12-12 13:30:00,9.63,9.64,9.63,9.63,496000.0,8.7882,8.7973,8.7882,8.7882,496000.0
2006-12-12 13:40:00,9.63,9.67,9.63,9.64,568000.0,8.7882,8.8247,8.7882,8.7973,568000.0
2006-12-12 13:50:00,9.64,9.64,9.61,9.64,486000.0,8.7973,8.7973,8.7699,8.7973,486000.0
2006-12-12 14:00:00,9.64,9.66,9.64,9.64,352000.0,8.7973,8.8155,8.7973,8.7973,352000.0
2006-12-12 14:10:00,9.64,9.65,9.56,9.64,946000.0,8.7973,8.8064,8.7243,8.7973,946000.0
2006-12-12 14:20:00,9.64,9.7,9.61,9.62,1697000.0,8.7973,8.852,8.7699,8.779,1697000.0
2006-12-12 14:30:00,9.62,9.67,9.58,9.59,1301000.0,8.779,8.8247,8.7425,8.7516,1301000.0
2006-12-12 14:40:00,9.6,9.66,9.6,9.63,1092000.0,8.7608,8.8155,8.7608,8.7882,1092000.0
2006-12-12 14:50:00,9.63,9.66,9.63,9.64,739000.0,8.7882,8.8155,8.7882,8.7973,739000.0
2006-12-12 15:00:00,9.64,9.64,9.58,9.62,906000.0,8.7973,8.7973,8.7425,8.779,906000.0
2006-12-12 15:10:00,9.62,9.64,9.58,9.58,857000.0,8.779,8.7973,8.7425,8.7425,857000.0
2006-12-12 15:20:00,9.58,9.62,9.57,9.61,744000.0,8.7425,8.779,8.7334,8.7699,744000.0
2006-12-12 15:30:00,9.61,9.63,9.58,9.62,973000.0,8.7699,8.7882,8.7425,8.779,973000.0
2006-12-12 15:40:00,9.62,9.62,9.58,9.61,941000.0,8.779,8.779,8.7425,8.7699,941000.0
2006-12-12 15:50:00,9.61,9.61,9.57,9.58,1918000.0,8.7699,8.7699,8.7334,8.7425,1918000.0
2006-12-13 09:30:00,9.7,9.77,9.65,9.68,2312000.0,8.852,8.9159,8.8064,8.8338,2312000.0
2006-12-13 09:40:00,9.67,9.7,9.65,9.69,1102000.0,8.8247,8.852,8.8064,8.8429,1102000.0
2006-12-13 09:50:00,9.68,9.69,9.62,9.62,809000.0,8.8338,8.8429,8.779,8.779,809000.0
2006-12-13 10:00:00,9.63,9.66,9.6,9.61,1057000.0,8.7882,8.8155,8.7608,8.7699,1057000.0
2006-12-13 10:10:00,9.61,9.63,9.58,9.63,799000.0,8.7699,8.7882,8.7425,8.7882,799000.0
2006-12-13 10:20:00,9.62,9.66,9.62,9.65,576000.0,8.779,8.8155,8.779,8.8064,576000.0
2006-12-13 10:30:00,9.65,9.65,9.61,9.65,504000.0,8.8064,8.8064,8.7699,8.8064,504000.0
2006-12-13 10:40:00,9.64,9.65,9.63,9.64,238000.0,8.7973,8.8064,8.7882,8.7973,238000.0
2006-12-13 10:50:00,9.64,9.65,9.63,9.64,147000.0,8.7973,8.8064,8.7882,8.7973,147000.0
2006-12-13 11:00:00,9.64,9.64,9.61,9.61,413000.0,8.7973,8.7973,8.7699,8.7699,413000.0
2006-12-13 11:10:00,9.61,9.62,9.6,9.61,267000.0,8.7699,8.779,8.7608,8.7699,267000.0
2006-12-13 11:20:00,9.61,9.61,9.6,9.61,253000.0,8.7699,8.7699,8.7608,8.7699,253000.0
2006-12-13 11:30:00,9.61,9.63,9.61,9.62,370000.0,8.7699,8.7882,8.7699,8.779,370000.0
2006-12-13 11:40:00,9.62,9.62,9.6,9.61,242000.0,8.779,8.779,8.7608,8.7699,242000.0
2006-12-13 11:50:00,9.6,9.61,9.53,9.54,1653000.0,8.7608,8.7699,8.6969,8.706,1653000.0
2006-12-13 12:00:00,9.54,9.57,9.53,9.56,1039000.0,8.706,8.7334,8.6969,8.7243,1039000.0
2006-12-13 12:10:00,9.56,9.58,9.54,9.55,305000.0,8.7243,8.7425,8.706,8.7151,305000.0
2006-12-13 12:20:00,9.55,9.58,9.5,9.53,443000.0,8.7151,8.7425,8.6695,8.6969,443000.0
2006-12-13 12:30:00,9.53,9.54,9.51,9.53,519000.0,8.6969,8.706,8.6786,8.6969,519000.0
2006-12-13 12:40:00,9.53,9.54,9.52,9.53,160000.0,8.6969,8.706,8.6878,8.6969,160000.0
2006-12-13 12:50:00,9.53,9.56,9.53,9.56,202000.0,8.6969,8.7243,8.6969,8.7243,202000.0
2006-12-13 13:00:00,9.56,9.59,9.55,9.58,399000.0,8.7243,8.7516,8.7151,8.7425,399000.0
2006-12-13 13:10:00,9.57,9.59,9.57,9.59,142000.0,8.7334,8.7516,8.7334,8.7516,142000.0
2006-12-13 13:20:00,9.58,9.62,9.58,9.61,430000.0,8.7425,8.779,8.7425,8.7699,430000.0
2006-12-13 13:30:00,9.61,9.61,9.54,9.54,445000.0,8.7699,8.7699,8.706,8.706,445000.0
2006-12-13 13:40:00,9.54,9.59,9.53,9.58,325000.0,8.706,8.7516,8.6969,8.7425,325000.0
2006-12-13 13:50:00,9.58,9.59,9.57,9.58,138000.0,8.7425,8.7516,8.7334,8.7425,138000.0
2006-12-13 14:00:00,9.58,9.61,9.58,9.61,268000.0,8.7425,8.7699,8.7425,8.7699,268000.0
2006-12-13 14:10:00,9.61,9.61,9.58,9.58,213000.0,8.7699,8.7699,8.7425,8.7425,213000.0
2006-12-13 14:20:00,9.58,9.6,9.57,9.6,150000.0,8.7425,8.7608,8.7334,8.7608,150000.0
2006-12-13 14:30:00,9.6,9.6,9.59,9.6,166000.0,8.7608,8.7608,8.7516,8.7608,166000.0
2006-12-13 14:40:00,9.6,9.6,9.59,9.6,160000.0,8.7608,8.7608,8.7516,8.7608,160000.0
2006-12-13 14:50:00,9.6,9.6,9.57,9.59,202000.0,8.7608,8.7608,8.7334,8.7516,202000.0
2006-12-13 15:00:00,9.59,9.6,9.58,9.58,166000.0,8.7516,8.7608,8.7425,8.7425,166000.0
2006-12-13 15:10:00,9.57,9.58,9.57,9.58,161000.0,8.7334,8.7425,8.7334,8.7425,161000.0
2006-12-13 15:20:00,9.58,9.6,9.58,9.59,228000.0,8.7425,8.7608,8.7425,8.7516,228000.0
2006-12-13 15:30:00,9.59,9.6,9.59,9.6,263000.0,8.7516,8.7608,8.7516,8.7608,263000.0
2006-12-13 15:40:00,9.59,9.6,9.58,9.58,314000.0,8.7516,8.7608,8.7425,8.7425,314000.0
2006-12-13 15:50:00,9.58,9.58,9.56,9.58,716000.0,8.7425,8.7425,8.7243,8.7425,716000.0
2006-12-14 09:30:00,9.58,9.6,9.48,9.55,1257000.0,8.7425,8.7608,8.6513,8.7151,1257000.0
2006-12-14 09:40:00,9.55,9.58,9.51,9.54,748000.0,8.7151,8.7425,8.6786,8.706,748000.0
2006-12-14 09:50:00,9.54,9.64,9.52,9.59,1040000.0,8.706,8.7973,8.6878,8.7516,1040000.0
2006-12-14 10:00:00,9.59,9.65,9.56,9.58,1319000.0,8.7516,8.8064,8.7243,8.7425,1319000.0
2006-12-14 10:10:00,9.58,9.63,9.58,9.63,757000.0,8.7425,8.7882,8.7425,8.7882,757000.0
2006-12-14 10:20:00,9.63,9.64,9.6,9.62,691000.0,8.7882,8.7973,8.7608,8.779,691000.0
2006-12-14 10:30:00,9.63,9.64,9.6,9.62,409000.0,8.7882,8.7973,8.7608,8.779,409000.0
2006-12-14 10:40:00,9.63,9.63,9.53,9.55,844000.0,8.7882,8.7882,8.6969,8.7151,844000.0
2006-12-14 10:50:00,9.55,9.56,9.5,9.55,1001000.0,8.7151,8.7243,8.6695,8.7151,1001000.0
2006-12-14 11:00:00,9.55,9.56,9.53,9.56,289000.0,8.7151,8.7243,8.6969,8.7243,289000.0
2006-12-14 11:10:00,9.55,9.59,9.55,9.57,464000.0,8.7151,8.7516,8.7151,8.7334,464000.0
2006-12-14 11:20:00,9.57,9.59,9.54,9.55,607000.0,8.7334,8.7516,8.706,8.7151,607000.0
2006-12-14 11:30:00,9.55,9.56,9.51,9.51,837000.0,8.7151,8.7243,8.6786,8.6786,837000.0
2006-12-14 11:40:00,9.51,9.53,9.5,9.51,560000.0,8.6786,8.6969,8.6695,8.6786,560000.0
2006-12-14 11:50:00,9.51,9.52,9.51,9.51,292000.0,8.6786,8.6878,8.6786,8.6786,292000.0
2006-12-14 12:00:00,9.51,9.51,9.49,9.5,898000.0,8.6786,8.6786,8.6604,8.6695,898000.0
2006-12-14 12:10:00,9.5,9.53,9.5,9.5,549000.0,8.6695,8.6969,8.6695,8.6695,549000.0
2006-12-14 12:20:00,9.5,9.51,9.5,9.51,109000.0,8.6695,8.6786,8.6695,8.6786,109000.0
2006-12-14 12:30:00,9.51,9.53,9.5,9.51,201000.0,8.6786,8.6969,8.6695,8.6786,201000.0
2006-12-14 12:40:00,9.51,9.52,9.5,9.52,238000.0,8.6786,8.6878,8.6695,8.6878,238000.0
2006-12-14 12:50:00,9.52,9.52,9.49,9.52,422000.0,8.6878,8.6878,8.6604,8.6878,422000.0
2006-12-14 13:00:00,9.52,9.53,9.5,9.51,267000.0,8.6878,8.6969,8.6695,8.6786,267000.0
2006-12-14 13:10:00,9.51,9.52,9.5,9.51,252000.0,8.6786,8.6878,8.6695,8.6786,252000.0
2006-12-14 13:20:00,9.51,9.51,9.5,9.5,286000.0,8.6786,8.6786,8.6695,8.6695,286000.0
2006-12-14 13:30:00,9.5,9.52,9.5,9.5,223000.0,8.6695,8.6878,8.6695,8.6695,223000.0
2006-12-14 13:40:00,9.51,9.51,9.5,9.5,157000.0,8.6786,8.6786,8.6695,8.6695,157000.0
2006-12-14 13:50:00,9.5,9.51,9.5,9.51,176000.0,8.6695,8.6786,8.6695,8.6786,176000.0
2006-12-14 14:00:00,9.5,9.57,9.5,9.55,1208000.0,8.6695,8.7334,8.6695,8.7151,1208000.0
2006-12-14 14:10:00,9.55,9.61,9.55,9.57,1362000.0,8.7151,8.7699,8.7151,8.7334,1362000.0
2006-12-14 14:20:00,9.57,9.59,9.57,9.58,627000.0,8.7334,8.7516,8.7334,8.7425,627000.0
2006-12-14 14:30:00,9.58,9.61,9.58,9.59,702000.0,8.7425,8.7699,8.7425,8.7516,702000.0
2006-12-14 14:40:00,9.59,9.65,9.59,9.62,1191000.0,8.7516,8.8064,8.7516,8.779,1191000.0
2006-12-14 14:50:00,9.62,9.63,9.61,9.61,659000.0,8.779,8.7882,8.7699,8.7699,659000.0
2006-12-14 15:00:00,9.61,9.61,9.58,9.58,564000.0,8.7699,8.7699,8.7425,8.7425,564000.0
2006-12-14 15:10:00,9.58,9.61,9.55,9.58,590000.0,8.7425,8.7699,8.7151,8.7425,590000.0
2006-12-14 15:20:00,9.58,9.61,9.58,9.58,238000.0,8.7425,8.7699,8.7425,8.7425,238000.0
2006-12-14 15:30:00,9.58,9.58,9.53,9.56,513000.0,8.7425,8.7425,8.6969,8.7243,513000.0
2006-12-14 15:40:00,9.57,9.58,9.53,9.56,669000.0,8.7334,8.7425,8.6969,8.7243,669000.0
2006-12-14 15:50:00,9.56,9.57,9.56,9.56,777000.0,8.7243,8.7334,8.7243,8.7243,777000.0
2006-12-15 09:30:00,9.63,9.63,9.55,9.55,1020000.0,8.7882,8.7882,8.7151,8.7151,1020000.0
2006-12-15 09:40:00,9.55,9.63,9.55,9.6,970000.0,8.7151,8.7882,8.7151,8.7608,970000.0
2006-12-15 09:50:00,9.6,9.61,9.58,9.59,598000.0,8.7608,8.7699,8.7425,8.7516,598000.0
2006-12-15 10:00:00,9.58,9.62,9.57,9.6,779000.0,8.7425,8.779,8.7334,8.7608,779000.0
2006-12-15 10:10:00,9.61,9.61,9.58,9.59,233000.0,8.7699,8.7699,8.7425,8.7516,233000.0
2006-12-15 10:20:00,9.59,9.61,9.58,9.6,265000.0,8.7516,8.7699,8.7425,8.7608,265000.0
2006-12-15 10:30:00,9.6,9.61,9.59,9.6,231000.0,8.7608,8.7699,8.7516,8.7608,231000.0
2006-12-15 10:40:00,9.6,9.61,9.59,9.61,317000.0,8.7608,8.7699,8.7516,8.7699,317000.0
2006-12-15 10:50:00,9.61,9.61,9.6,9.6,150000.0,8.7699,8.7699,8.7608,8.7608,150000.0
2006-12-15 11:00:00,9.6,9.61,9.59,9.6,217000.0,8.7608,8.7699,8.7516,8.7608,217000.0
2006-12-15 11:10:00,9.6,9.61,9.59,9.61,251000.0,8.7608,8.7699,8.7516,8.7699,251000.0
2006-12-15 11:20:00,9.61,9.61,9.56,9.56,345000.0,8.7699,8.7699,8.7243,8.7243,345000.0
2006-12-15 11:30:00,9.56,9.58,9.55,9.57,463000.0,8.7243,8.7425,8.7151,8.7334,463000.0
2006-12-15 11:40:00,9.57,9.58,9.54,9.56,381000.0,8.7334,8.7425,8.706,8.7243,381000.0
2006-12-15 11:50:00,9.56,9.56,9.55,9.55,94000.0,8.7243,8.7243,8.7151,8.7151,94000.0
2006-12-15 12:00:00,9.55,9.56,9.54,9.55,442000.0,8.7151,8.7243,8.706,8.7151,442000.0
2006-12-15 12:10:00,9.55,9.56,9.55,9.55,156000.0,8.7151,8.7243,8.7151,8.7151,156000.0
2006-12-15 12:20:00,9.55,9.57,9.55,9.57,188000.0,8.7151,8.7334,8.7151,8.7334,188000.0
2006-12-15 12:30:00,9.56,9.56,9.55,9.56,109000.0,8.7243,8.7243,8.7151,8.7243,109000.0
2006-12-15 12:40:00,9.56,9.57,9.56,9.57,172000.0,8.7243,8.7334,8.7243,8.7334,172000.0
2006-12-15 12:50:00,9.57,9.59,9.57,9.59,254000.0,8.7334,8.7516,8.7334,8.7516,254000.0
2006-12-15 13:00:00,9.59,9.6,9.58,9.59,292000.0,8.7516,8.7608,8.7425,8.7516,292000.0
2006-12-15 13:10:00,9.59,9.6,9.59,9.6,178000.0,8.7516,8.7608,8.7516,8.7608,178000.0
2006-12-15 13:20:00,9.6,9.6,9.6,9.6,267000.0,8.7608,8.7608,8.7608,8.7608,267000.0
2006-12-15 13:30:00,9.6,9.6,9.58,9.58,356000.0,8.7608,8.7608,8.7425,8.7425,356000.0
2006-12-15 13:40:00,9.58,9.6,9.58,9.59,392000.0,8.7425,8.7608,8.7425,8.7516,392000.0
2006-12-15 13:50:00,9.59,9.6,9.59,9.59,408000.0,8.7516,8.7608,8.7516,8.7516,408000.0
2006-12-15 14:00:00,9.59,9.6,9.59,9.6,380000.0,8.7516,8.7608,8.7516,8.7608,380000.0
2006-12-15 14:10:00,9.6,9.6,9.59,9.6,378000.0,8.7608,8.7608,8.7516,8.7608,378000.0
2006-12-15 14:20:00,9.59,9.6,9.59,9.6,308000.0,8.7516,8.7608,8.7516,8.7608,308000.0
2006-12-15 14:30:00,9.6,9.6,9.58,9.59,205000.0,8.7608,8.7608,8.7425,8.7516,205000.0
2006-12-15 14:40:00,9.59,9.6,9.58,9.59,191000.0,8.7516,8.7608,8.7425,8.7516,191000.0
2006-12-15 14:50:00,9.59,9.61,9.59,9.6,205000.0,8.7516,8.7699,8.7516,8.7608,205000.0
2006-12-15 15:00:00,9.6,9.6,9.59,9.59,915000.0,8.7608,8.7608,8.7516,8.7516,915000.0
2006-12-15 15:10:00,9.59,9.61,9.59,9.6,479000.0,8.7516,8.7699,8.7516,8.7608,479000.0
2006-12-15 15:20:00,9.6,9.61,9.59,9.6,333000.0,8.7608,8.7699,8.7516,8.7608,333000.0
2006-12-15 15:30:00,9.6,9.61,9.59,9.61,296000.0,8.7608,8.7699,8.7516,8.7699,296000.0
2006-12-15 15:40:00,9.61,9.61,9.59,9.61,366000.0,8.7699,8.7699,8.7516,8.7699,366000.0
2006-12-15 15:50:00,9.61,9.61,9.59,9.6,670000.0,8.7699,8.7699,8.7516,8.7608,670000.0
2006-12-18 09:30:00,9.6,9.6,9.46,9.47,1290000.0,8.7608,8.7608,8.633,8.6421,1290000.0
2006-12-18 09:40:00,9.47,9.51,9.46,9.47,1150000.0,8.6421,8.6786,8.633,8.6421,1150000.0
2006-12-18 09:50:00,9.47,9.5,9.47,9.48,638000.0,8.6421,8.6695,8.6421,8.6513,638000.0
2006-12-18 10:00:00,9.48,9.53,9.48,9.5,1036000.0,8.6513,8.6969,8.6513,8.6695,1036000.0
2006-12-18 10:10:00,9.5,9.53,9.49,9.5,778000.0,8.6695,8.6969,8.6604,8.6695,778000.0
2006-12-18 10:20:00,9.5,9.52,9.48,9.51,683000.0,8.6695,8.6878,8.6513,8.6786,683000.0
2006-12-18 10:30:00,9.51,9.51,9.47,9.48,530000.0,8.6786,8.6786,8.6421,8.6513,530000.0
2006-12-18 10:40:00,9.48,9.49,9.47,9.48,353000.0,8.6513,8.6604,8.6421,8.6513,353000.0
2006-12-18 10:50:00,9.48,9.48,9.47,9.47,198000.0,8.6513,8.6513,8.6421,8.6421,198000.0
2006-12-18 11:00:00,9.47,9.47,9.44,9.44,1089000.0,8.6421,8.6421,8.6148,8.6148,1089000.0
2006-12-18 11:10:00,9.43,9.44,9.38,9.43,1883000.0,8.6056,8.6148,8.56,8.6056,1883000.0
2006-12-18 11:20:00,9.43,9.44,9.4,9.43,670000.0,8.6056,8.6148,8.5783,8.6056,670000.0
2006-12-18 11:30:00,9.43,9.44,9.4,9.44,420000.0,8.6056,8.6148,8.5783,8.6148,420000.0
2006-12-18 11:40:00,9.44,9.44,9.4,9.41,352000.0,8.6148,8.6148,8.5783,8.5874,352000.0
2006-12-18 11:50:00,9.41,9.41,9.36,9.36,582000.0,8.5874,8.5874,8.5418,8.5418,582000.0
2006-12-18 12:00:00,9.36,9.37,9.33,9.33,1069000.0,8.5418,8.5509,8.5144,8.5144,1069000.0
2006-12-18 12:10:00,9.33,9.33,9.31,9.33,560000.0,8.5144,8.5144,8.4961,8.5144,560000.0
2006-12-18 12:20:00,9.33,9.34,9.32,9.33,312000.0,8.5144,8.5235,8.5053,8.5144,312000.0
2006-12-18 12:30:00,9.34,9.38,9.33,9.37,372000.0,8.5235,8.56,8.5144,8.5509,372000.0
2006-12-18 12:40:00,9.38,9.42,9.38,9.41,524000.0,8.56,8.5965,8.56,8.5874,524000.0
2006-12-18 12:50:00,9.41,9.42,9.39,9.41,292000.0,8.5874,8.5965,8.5691,8.5874,292000.0
2006-12-18 13:00:00,9.41,9.41,9.39,9.4,214000.0,8.5874,8.5874,8.5691,8.5783,214000.0
2006-12-18 13:10:00,9.39,9.4,9.35,9.37,363000.0,8.5691,8.5783,8.5326,8.5509,363000.0
2006-12-18 13:20:00,9.36,9.36,9.35,9.35,224000.0,8.5418,8.5418,8.5326,8.5326,224000.0
2006-12-18 13:30:00,9.36,9.36,9.33,9.33,448000.0,8.5418,8.5418,8.5144,8.5144,448000.0
2006-12-18 13:40:00,9.33,9.38,9.33,9.36,455000.0,8.5144,8.56,8.5144,8.5418,455000.0
2006-12-18 13:50:00,9.36,9.38,9.36,9.37,267000.0,8.5418,8.56,8.5418,8.5509,267000.0
2006-12-18 14:00:00,9.37,9.4,9.36,9.38,315000.0,8.5509,8.5783,8.5418,8.56,315000.0
2006-12-18 14:10:00,9.38,9.39,9.36,9.36,171000.0,8.56,8.5691,8.5418,8.5418,171000.0
2006-12-18 14:20:00,9.36,9.36,9.33,9.33,337000.0,8.5418,8.5418,8.5144,8.5144,337000.0
2006-12-18 14:30:00,9.33,9.38,9.33,9.38,511000.0,8.5144,8.56,8.5144,8.56,511000.0
2006-12-18 14:40:00,9.37,9.38,9.33,9.34,307000.0,8.5509,8.56,8.5144,8.5235,307000.0
2006-12-18 14:50:00,9.34,9.35,9.32,9.33,338000.0,8.5235,8.5326,8.5053,8.5144,338000.0
2006-12-18 15:00:00,9.33,9.33,9.29,9.29,1055000.0,8.5144,8.5144,8.4779,8.4779,1055000.0
2006-12-18 15:10:00,9.29,9.3,9.28,9.3,1167000.0,8.4779,8.487,8.4687,8.487,1167000.0
2006-12-18 15:20:00,9.3,9.31,9.29,9.3,781000.0,8.487,8.4961,8.4779,8.487,781000.0
2006-12-18 15:30:00,9.3,9.3,9.27,9.28,825000.0,8.487,8.487,8.4596,8.4687,825000.0
2006-12-18 15:40:00,9.28,9.3,9.28,9.29,801000.0,8.4687,8.487,8.4687,8.4779,801000.0
2006-12-18 15:50:00,9.29,9.32,9.26,9.3,1909000.0,8.4779,8.5053,8.4505,8.487,1909000.0
2006-12-19 09:30:00,9.25,9.25,9.05,9.17,2778000.0,8.4414,8.4414,8.2589,8.3684,2778000.0
2006-12-19 09:40:00,9.17,9.17,9.08,9.17,1502000.0,8.3684,8.3684,8.2862,8.3684,1502000.0
2006-12-19 09:50:00,9.17,9.23,9.12,9.22,1706000.0,8.3684,8.4231,8.3227,8.414,1706000.0
2006-12-19 10:00:00,9.22,9.27,9.2,9.24,952000.0,8.414,8.4596,8.3957,8.4322,952000.0
2006-12-19 10:10:00,9.25,9.32,9.25,9.29,892000.0,8.4414,8.5053,8.4414,8.4779,892000.0
2006-12-19 10:20:00,9.3,9.38,9.29,9.34,1361000.0,8.487,8.56,8.4779,8.5235,1361000.0
2006-12-19 10:30:00,9.34,9.37,9.33,9.34,620000.0,8.5235,8.5509,8.5144,8.5235,620000.0
2006-12-19 10:40:00,9.34,9.36,9.29,9.36,830000.0,8.5235,8.5418,8.4779,8.5418,830000.0
2006-12-19 10:50:00,9.36,9.43,9.36,9.43,1282000.0,8.5418,8.6056,8.5418,8.6056,1282000.0
2006-12-19 11:00:00,9.43,9.52,9.41,9.5,2066000.0,8.6056,8.6878,8.5874,8.6695,2066000.0
2006-12-19 11:10:00,9.5,9.5,9.4,9.41,1063000.0,8.6695,8.6695,8.5783,8.5874,1063000.0
2006-12-19 11:20:00,9.41,9.46,9.41,9.43,609000.0,8.5874,8.633,8.5874,8.6056,609000.0
2006-12-19 11:30:00,9.43,9.44,9.42,9.43,237000.0,8.6056,8.6148,8.5965,8.6056,237000.0
2006-12-19 11:40:00,9.43,9.44,9.43,9.44,217000.0,8.6056,8.6148,8.6056,8.6148,217000.0
2006-12-19 11:50:00,9.44,9.46,9.44,9.44,209000.0,8.6148,8.633,8.6148,8.6148,209000.0
2006-12-19 12:00:00,9.44,9.48,9.44,9.45,306000.0,8.6148,8.6513,8.6148,8.6239,306000.0
2006-12-19 12:10:00,9.45,9.45,9.38,9.4,532000.0,8.6239,8.6239,8.56,8.5783,532000.0
2006-12-19 12:20:00,9.4,9.43,9.38,9.4,303000.0,8.5783,8.6056,8.56,8.5783,303000.0
2006-12-19 12:30:00,9.4,9.44,9.4,9.4,217000.0,8.5783,8.6148,8.5783,8.5783,217000.0
2006-12-19 12:40:00,9.42,9.42,9.4,9.4,75000.0,8.5965,8.5965,8.5783,8.5783,75000.0
2006-12-19 12:50:00,9.4,9.43,9.4,9.42,200000.0,8.5783,8.6056,8.5783,8.5965,200000.0
2006-12-19 13:00:00,9.42,9.43,9.42,9.43,41000.0,8.5965,8.6056,8.5965,8.6056,41000.0
2006-12-19 13:10:00,9.43,9.43,9.42,9.42,70000.0,8.6056,8.6056,8.5965,8.5965,70000.0
2006-12-19 13:20:00,9.42,9.43,9.42,9.42,83000.0,8.5965,8.6056,8.5965,8.5965,83000.0
2006-12-19 13:30:00,9.42,9.43,9.42,9.43,120000.0,8.5965,8.6056,8.5965,8.6056,120000.0
2006-12-19 13:40:00,9.43,9.44,9.43,9.44,182000.0,8.6056,8.6148,8.6056,8.6148,182000.0
2006-12-19 13:50:00,9.44,9.47,9.44,9.46,304000.0,8.6148,8.6421,8.6148,8.633,304000.0
2006-12-19 14:00:00,9.47,9.52,9.47,9.52,1025000.0,8.6421,8.6878,8.6421,8.6878,1025000.0
2006-12-19 14:10:00,9.52,9.52,9.5,9.5,399000.0,8.6878,8.6878,8.6695,8.6695,399000.0
2006-12-19 14:20:00,9.5,9.5,9.48,9.49,246000.0,8.6695,8.6695,8.6513,8.6604,246000.0
2006-12-19 14:30:00,9.48,9.5,9.48,9.49,294000.0,8.6513,8.6695,8.6513,8.6604,294000.0
2006-12-19 14:40:00,9.49,9.5,9.48,9.49,171000.0,8.6604,8.6695,8.6513,8.6604,171000.0
2006-12-19 14:50:00,9.5,9.54,9.49,9.53,684000.0,8.6695,8.706,8.6604,8.6969,684000.0
2006-12-19 15:00:00,9.54,9.57,9.53,9.57,886000.0,8.706,8.7334,8.6969,8.7334,886000.0
2006-12-19 15:10:00,9.57,9.62,9.57,9.59,1283000.0,8.7334,8.779,8.7334,8.7516,1283000.0
2006-12-19 15:20:00,9.6,9.65,9.58,9.65,1418000.0,8.7608,8.8064,8.7425,8.8064,1418000.0
2006-12-19 15:30:00,9.65,9.7,9.64,9.69,1753000.0,8.8064,8.852,8.7973,8.8429,1753000.0
2006-12-19 15:40:00,9.69,9.71,9.67,9.71,1730000.0,8.8429,8.8612,8.8247,8.8612,1730000.0
2006-12-19 15:50:00,9.71,9.75,9.7,9.73,2497000.0,8.8612,8.8977,8.852,8.8794,2497000.0
2006-12-20 09:30:00,9.74,9.74,9.63,9.66,1614000.0,8.8885,8.8885,8.7882,8.8155,1614000.0
2006-12-20 09:40:00,9.66,9.73,9.65,9.71,1180000.0,8.8155,8.8794,8.8064,8.8612,1180000.0
2006-12-20 09:50:00,9.7,9.72,9.68,9.7,598000.0,8.852,8.8703,8.8338,8.852,598000.0
2006-12-20 10:00:00,9.7,9.71,9.63,9.64,1125000.0,8.852,8.8612,8.7882,8.7973,1125000.0
2006-12-20 10:10:00,9.64,9.7,9.64,9.68,663000.0,8.7973,8.852,8.7973,8.8338,663000.0
2006-12-20 10:20:00,9.68,9.7,9.68,9.69,581000.0,8.8338,8.852,8.8338,8.8429,581000.0
2006-12-20 10:30:00,9.69,9.83,9.68,9.83,2403000.0,8.8429,8.9707,8.8338,8.9707,2403000.0
2006-12-20 10:40:00,9.83,9.9,9.79,9.9,2393000.0,8.9707,9.0345,8.9342,9.0345,2393000.0
2006-12-20 10:50:00,9.9,9.94,9.87,9.94,2082000.0,9.0345,9.0711,9.0072,9.0711,2082000.0
2006-12-20 11:00:00,9.94,9.95,9.85,9.87,1394000.0,9.0711,9.0802,8.9889,9.0072,1394000.0
2006-12-20 11:10:00,9.87,9.88,9.83,9.84,743000.0,9.0072,9.0163,8.9707,8.9798,743000.0
2006-12-20 11:20:00,9.84,9.85,9.8,9.82,764000.0,8.9798,8.9889,8.9433,8.9615,764000.0
2006-12-20 11:30:00,9.82,9.83,9.78,9.82,540000.0,8.9615,8.9707,8.925,8.9615,540000.0
2006-12-20 11:40:00,9.82,9.83,9.81,9.82,332000.0,8.9615,8.9707,8.9524,8.9615,332000.0
2006-12-20 11:50:00,9.81,9.83,9.79,9.82,340000.0,8.9524,8.9707,8.9342,8.9615,340000.0
2006-12-20 12:00:00,9.82,9.83,9.78,9.78,448000.0,8.9615,8.9707,8.925,8.925,448000.0
2006-12-20 12:10:00,9.78,9.83,9.78,9.82,457000.0,8.925,8.9707,8.925,8.9615,457000.0
2006-12-20 12:20:00,9.82,9.83,9.82,9.83,436000.0,8.9615,8.9707,8.9615,8.9707,436000.0
2006-12-20 12:30:00,9.83,9.87,9.83,9.84,927000.0,8.9707,9.0072,8.9707,8.9798,927000.0
2006-12-20 12:40:00,9.84,9.91,9.84,9.91,902000.0,8.9798,9.0437,8.9798,9.0437,902000.0
2006-12-20 12:50:00,9.91,9.93,9.9,9.92,1069000.0,9.0437,9.0619,9.0345,9.0528,1069000.0
2006-12-20 13:00:00,9.92,9.92,9.88,9.89,546000.0,9.0528,9.0528,9.0163,9.0254,546000.0
2006-12-20 13:10:00,9.89,9.89,9.84,9.87,604000.0,9.0254,9.0254,8.9798,9.0072,604000.0
2006-12-20 13:20:00,9.87,9.87,9.83,9.86,670000.0,9.0072,9.0072,8.9707,8.998,670000.0
2006-12-20 13:30:00,9.86,9.86,9.78,9.79,842000.0,8.998,8.998,8.925,8.9342,842000.0
2006-12-20 13:40:00,9.8,9.81,9.77,9.77,450000.0,8.9433,8.9524,8.9159,8.9159,450000.0
2006-12-20 13:50:00,9.78,9.79,9.74,9.77,626000.0,8.925,8.9342,8.8885,8.9159,626000.0
2006-12-20 14:00:00,9.77,9.8,9.76,9.78,457000.0,8.9159,8.9433,8.9068,8.925,457000.0
2006-12-20 14:10:00,9.78,9.81,9.77,9.77,172000.0,8.925,8.9524,8.9159,8.9159,172000.0
2006-12-20 14:20:00,9.78,9.81,9.77,9.77,280000.0,8.925,8.9524,8.9159,8.9159,280000.0
2006-12-20 14:30:00,9.77,9.8,9.76,9.79,207000.0,8.9159,8.9433,8.9068,8.9342,207000.0
2006-12-20 14:40:00,9.79,9.79,9.75,9.76,210000.0,8.9342,8.9342,8.8977,8.9068,210000.0
2006-12-20 14:50:00,9.76,9.79,9.76,9.79,166000.0,8.9068,8.9342,8.9068,8.9342,166000.0
2006-12-20 15:00:00,9.79,9.79,9.76,9.78,183000.0,8.9342,8.9342,8.9068,8.925,183000.0
2006-12-20 15:10:00,9.78,9.79,9.78,9.79,98000.0,8.925,8.9342,8.925,8.9342,98000.0
2006-12-20 15:20:00,9.79,9.79,9.78,9.79,124000.0,8.9342,8.9342,8.925,8.9342,124000.0
2006-12-20 15:30:00,9.79,9.79,9.77,9.79,180000.0,8.9342,8.9342,8.9159,8.9342,180000.0
2006-12-20 15:40:00,9.79,9.79,9.76,9.77,322000.0,8.9342,8.9342,8.9068,8.9159,322000.0
2006-12-20 15:50:00,9.77,9.77,9.73,9.74,1006000.0,8.9159,8.9159,8.8794,8.8885,1006000.0
2006-12-21 09:30:00,9.58,9.59,9.5,9.53,2434000.0,8.7425,8.7516,8.6695,8.6969,2434000.0
2006-12-21 09:40:00,9.53,9.62,9.51,9.59,2668000.0,8.6969,8.779,8.6786,8.7516,2668000.0
2006-12-21 09:50:00,9.59,9.63,9.55,9.56,1516000.0,8.7516,8.7882,8.7151,8.7243,1516000.0
2006-12-21 10:00:00,9.57,9.59,9.56,9.58,758000.0,8.7334,8.7516,8.7243,8.7425,758000.0
2006-12-21 10:10:00,9.58,9.6,9.55,9.56,866000.0,8.7425,8.7608,8.7151,8.7243,866000.0
2006-12-21 10:20:00,9.56,9.59,9.55,9.57,680000.0,8.7243,8.7516,8.7151,8.7334,680000.0
2006-12-21 10:30:00,9.57,9.6,9.57,9.6,426000.0,8.7334,8.7608,8.7334,8.7608,426000.0
2006-12-21 10:40:00,9.59,9.62,9.58,9.59,793000.0,8.7516,8.779,8.7425,8.7516,793000.0
2006-12-21 10:50:00,9.59,9.59,9.58,9.58,317000.0,8.7516,8.7516,8.7425,8.7425,317000.0
2006-12-21 11:00:00,9.58,9.59,9.55,9.56,624000.0,8.7425,8.7516,8.7151,8.7243,624000.0
2006-12-21 11:10:00,9.55,9.55,9.48,9.51,1095000.0,8.7151,8.7151,8.6513,8.6786,1095000.0
2006-12-21 11:20:00,9.5,9.53,9.46,9.46,755000.0,8.6695,8.6969,8.633,8.633,755000.0
2006-12-21 11:30:00,9.46,9.47,9.45,9.46,615000.0,8.633,8.6421,8.6239,8.633,615000.0
2006-12-21 11:40:00,9.46,9.48,9.45,9.47,512000.0,8.633,8.6513,8.6239,8.6421,512000.0
2006-12-21 11:50:00,9.47,9.47,9.4,9.4,795000.0,8.6421,8.6421,8.5783,8.5783,795000.0
2006-12-21 12:00:00,9.4,9.43,9.39,9.4,580000.0,8.5783,8.6056,8.5691,8.5783,580000.0
2006-12-21 12:10:00,9.4,9.44,9.39,9.43,652000.0,8.5783,8.6148,8.5691,8.6056,652000.0
2006-12-21 12:20:00,9.43,9.51,9.42,9.49,907000.0,8.6056,8.6786,8.5965,8.6604,907000.0
2006-12-21 12:30:00,9.48,9.49,9.45,9.45,549000.0,8.6513,8.6604,8.6239,8.6239,549000.0
2006-12-21 12:40:00,9.45,9.48,9.44,9.47,380000.0,8.6239,8.6513,8.6148,8.6421,380000.0
2006-12-21 12:50:00,9.47,9.52,9.47,9.49,591000.0,8.6421,8.6878,8.6421,8.6604,591000.0
2006-12-21 13:00:00,9.49,9.49,9.45,9.46,418000.0,8.6604,8.6604,8.6239,8.633,418000.0
2006-12-21 13:10:00,9.46,9.49,9.45,9.46,286000.0,8.633,8.6604,8.6239,8.633,286000.0
2006-12-21 13:20:00,9.46,9.46,9.41,9.43,648000.0,8.633,8.633,8.5874,8.6056,648000.0
2006-12-21 13:30:00,9.43,9.45,9.42,9.44,523000.0,8.6056,8.6239,8.5965,8.6148,523000.0
2006-12-21 13:40:00,9.44,9.45,9.4,9.41,556000.0,8.6148,8.6239,8.5783,8.5874,556000.0
2006-12-21 13:50:00,9.42,9.43,9.4,9.4,593000.0,8.5965,8.6056,8.5783,8.5783,593000.0
2006-12-21 14:00:00,9.4,9.43,9.4,9.43,455000.0,8.5783,8.6056,8.5783,8.6056,455000.0
2006-12-21 14:10:00,9.43,9.47,9.43,9.47,777000.0,8.6056,8.6421,8.6056,8.6421,777000.0
2006-12-21 14:20:00,9.46,9.5,9.46,9.49,298000.0,8.633,8.6695,8.633,8.6604,298000.0
2006-12-21 14:30:00,9.49,9.5,9.48,9.49,379000.0,8.6604,8.6695,8.6513,8.6604,379000.0
2006-12-21 14:40:00,9.49,9.53,9.49,9.51,474000.0,8.6604,8.6969,8.6604,8.6786,474000.0
2006-12-21 14:50:00,9.51,9.51,9.48,9.51,474000.0,8.6786,8.6786,8.6513,8.6786,474000.0
2006-12-21 15:00:00,9.51,9.52,9.5,9.51,299000.0,8.6786,8.6878,8.6695,8.6786,299000.0
2006-12-21 15:10:00,9.52,9.54,9.51,9.53,823000.0,8.6878,8.706,8.6786,8.6969,823000.0
2006-12-21 15:20:00,9.53,9.55,9.52,9.54,560000.0,8.6969,8.7151,8.6878,8.706,560000.0
2006-12-21 15:30:00,9.53,9.56,9.53,9.55,828000.0,8.6969,8.7243,8.6969,8.7151,828000.0
2006-12-21 15:40:00,9.55,9.57,9.52,9.56,1144000.0,8.7151,8.7334,8.6878,8.7243,1144000.0
2006-12-21 15:50:00,9.57,9.6,9.55,9.57,2030000.0,8.7334,8.7608,8.7151,8.7334,2030000.0
2006-12-22 09:30:00,9.57,9.67,9.52,9.55,693000.0,8.7334,8.8247,8.6878,8.7151,693000.0
2006-12-22 09:40:00,9.55,9.63,9.53,9.55,876000.0,8.7151,8.7882,8.6969,8.7151,876000.0
2006-12-22 09:50:00,9.54,9.61,9.54,9.58,363000.0,8.706,8.7699,8.706,8.7425,363000.0
2006-12-22 10:00:00,9.58,9.62,9.56,9.61,606000.0,8.7425,8.779,8.7243,8.7699,606000.0
2006-12-22 10:10:00,9.6,9.66,9.6,9.61,735000.0,8.7608,8.8155,8.7608,8.7699,735000.0
2006-12-22 10:20:00,9.61,9.7,9.6,9.7,639000.0,8.7699,8.852,8.7608,8.852,639000.0
2006-12-22 10:30:00,9.7,9.7,9.64,9.66,893000.0,8.852,8.852,8.7973,8.8155,893000.0
2006-12-22 10:40:00,9.66,9.66,9.64,9.65,297000.0,8.8155,8.8155,8.7973,8.8064,297000.0
2006-12-22 10:50:00,9.65,9.67,9.61,9.61,333000.0,8.8064,8.8247,8.7699,8.7699,333000.0
2006-12-22 11:00:00,9.62,9.66,9.62,9.63,266000.0,8.779,8.8155,8.779,8.7882,266000.0
2006-12-22 11:10:00,9.63,9.63,9.58,9.6,397000.0,8.7882,8.7882,8.7425,8.7608,397000.0
2006-12-22 11:20:00,9.6,9.61,9.54,9.55,429000.0,8.7608,8.7699,8.706,8.7151,429000.0
2006-12-22 11:30:00,9.55,9.6,9.55,9.6,314000.0,8.7151,8.7608,8.7151,8.7608,314000.0
2006-12-22 11:40:00,9.6,9.61,9.56,9.56,327000.0,8.7608,8.7699,8.7243,8.7243,327000.0
2006-12-22 11:50:00,9.56,9.6,9.56,9.57,170000.0,8.7243,8.7608,8.7243,8.7334,170000.0
2006-12-22 12:00:00,9.57,9.59,9.54,9.58,309000.0,8.7334,8.7516,8.706,8.7425,309000.0
2006-12-22 12:10:00,9.57,9.58,9.54,9.57,139000.0,8.7334,8.7425,8.706,8.7334,139000.0
2006-12-22 12:20:00,9.57,9.59,9.55,9.59,214000.0,8.7334,8.7516,8.7151,8.7516,214000.0
2006-12-22 12:30:00,9.58,9.63,9.58,9.62,436000.0,8.7425,8.7882,8.7425,8.779,436000.0
2006-12-22 12:40:00,9.61,9.64,9.61,9.63,153000.0,8.7699,8.7973,8.7699,8.7882,153000.0
2006-12-22 12:50:00,9.64,9.64,9.63,9.64,136000.0,8.7973,8.7973,8.7882,8.7973,136000.0
2006-12-22 13:00:00,9.64,9.65,9.64,9.64,100000.0,8.7973,8.8064,8.7973,8.7973,100000.0
2006-12-22 13:10:00,9.64,9.65,9.64,9.65,175000.0,8.7973,8.8064,8.7973,8.8064,175000.0
2006-12-22 13:20:00,9.65,9.67,9.64,9.64,207000.0,8.8064,8.8247,8.7973,8.7973,207000.0
2006-12-22 13:30:00,9.65,9.65,9.63,9.65,124000.0,8.8064,8.8064,8.7882,8.8064,124000.0
2006-12-22 13:40:00,9.65,9.68,9.64,9.66,200000.0,8.8064,8.8338,8.7973,8.8155,200000.0
2006-12-22 13:50:00,9.66,9.68,9.65,9.67,162000.0,8.8155,8.8338,8.8064,8.8247,162000.0
2006-12-22 14:00:00,9.67,9.68,9.65,9.65,116000.0,8.8247,8.8338,8.8064,8.8064,116000.0
2006-12-22 14:10:00,9.65,9.67,9.65,9.66,57000.0,8.8064,8.8247,8.8064,8.8155,57000.0
2006-12-22 14:20:00,9.66,9.67,9.65,9.66,187000.0,8.8155,8.8247,8.8064,8.8155,187000.0
2006-12-22 14:30:00,9.66,9.67,9.65,9.65,98000.0,8.8155,8.8247,8.8064,8.8064,98000.0
2006-12-22 14:40:00,9.65,9.66,9.65,9.66,55000.0,8.8064,8.8155,8.8064,8.8155,55000.0
2006-12-22 14:50:00,9.66,9.67,9.66,9.67,94000.0,8.8155,8.8247,8.8155,8.8247,94000.0
2006-12-22 15:00:00,9.67,9.67,9.66,9.67,114000.0,8.8247,8.8247,8.8155,8.8247,114000.0
2006-12-22 15:10:00,9.67,9.68,9.66,9.66,196000.0,8.8247,8.8338,8.8155,8.8155,196000.0
2006-12-22 15:20:00,9.66,9.67,9.64,9.65,171000.0,8.8155,8.8247,8.7973,8.8064,171000.0
2006-12-22 15:30:00,9.65,9.68,9.65,9.66,172000.0,8.8064,8.8338,8.8064,8.8155,172000.0
2006-12-22 15:40:00,9.66,9.68,9.66,9.66,266000.0,8.8155,8.8338,8.8155,8.8155,266000.0
2006-12-22 15:50:00,9.66,9.66,9.63,9.63,508000.0,8.8155,8.8155,8.7882,8.7882,508000.0
2006-12-26 09:30:00,9.65,9.65,9.54,9.64,477000.0,8.8064,8.8064,8.706,8.7973,477000.0
2006-12-26 09:40:00,9.64,9.68,9.6,9.65,306000.0,8.7973,8.8338,8.7608,8.8064,306000.0
2006-12-26 09:50:00,9.64,9.66,9.56,9.57,570000.0,8.7973,8.8155,8.7243,8.7334,570000.0
2006-12-26 10:00:00,9.57,9.6,9.47,9.5,1417000.0,8.7334,8.7608,8.6421,8.6695,1417000.0
2006-12-26 10:10:00,9.5,9.51,9.49,9.51,358000.0,8.6695,8.6786,8.6604,8.6786,358000.0
2006-12-26 10:20:00,9.51,9.51,9.48,9.49,436000.0,8.6786,8.6786,8.6513,8.6604,436000.0
2006-12-26 10:30:00,9.48,9.49,9.45,9.45,653000.0,8.6513,8.6604,8.6239,8.6239,653000.0
2006-12-26 10:40:00,9.46,9.47,9.44,9.45,431000.0,8.633,8.6421,8.6148,8.6239,431000.0
2006-12-26 10:50:00,9.45,9.47,9.45,9.47,127000.0,8.6239,8.6421,8.6239,8.6421,127000.0
2006-12-26 11:00:00,9.47,9.49,9.47,9.49,202000.0,8.6421,8.6604,8.6421,8.6604,202000.0
2006-12-26 11:10:00,9.49,9.54,9.48,9.51,351000.0,8.6604,8.706,8.6513,8.6786,351000.0
2006-12-26 11:20:00,9.52,9.53,9.51,9.53,107000.0,8.6878,8.6969,8.6786,8.6969,107000.0
2006-12-26 11:30:00,9.53,9.53,9.51,9.51,131000.0,8.6969,8.6969,8.6786,8.6786,131000.0
2006-12-26 11:40:00,9.51,9.51,9.49,9.51,147000.0,8.6786,8.6786,8.6604,8.6786,147000.0
2006-12-26 11:50:00,9.51,9.53,9.51,9.52,120000.0,8.6786,8.6969,8.6786,8.6878,120000.0
2006-12-26 12:00:00,9.52,9.52,9.51,9.52,58000.0,8.6878,8.6878,8.6786,8.6878,58000.0
2006-12-26 12:10:00,9.52,9.53,9.51,9.51,99000.0,8.6878,8.6969,8.6786,8.6786,99000.0
2006-12-26 12:20:00,9.51,9.51,9.49,9.5,105000.0,8.6786,8.6786,8.6604,8.6695,105000.0
2006-12-26 12:30:00,9.5,9.51,9.46,9.47,746000.0,8.6695,8.6786,8.633,8.6421,746000.0
2006-12-26 12:40:00,9.47,9.48,9.46,9.46,214000.0,8.6421,8.6513,8.633,8.633,214000.0
2006-12-26 12:50:00,9.47,9.47,9.46,9.46,53000.0,8.6421,8.6421,8.633,8.633,53000.0
2006-12-26 13:00:00,9.46,9.47,9.46,9.47,71000.0,8.633,8.6421,8.633,8.6421,71000.0
2006-12-26 13:10:00,9.47,9.47,9.47,9.47,41000.0,8.6421,8.6421,8.6421,8.6421,41000.0
2006-12-26 13:20:00,9.47,9.47,9.47,9.47,69000.0,8.6421,8.6421,8.6421,8.6421,69000.0
2006-12-26 13:30:00,9.47,9.47,9.47,9.47,71000.0,8.6421,8.6421,8.6421,8.6421,71000.0
2006-12-26 13:40:00,9.47,9.5,9.47,9.5,189000.0,8.6421,8.6695,8.6421,8.6695,189000.0
2006-12-26 13:50:00,9.5,9.51,9.48,9.49,141000.0,8.6695,8.6786,8.6513,8.6604,141000.0
2006-12-26 14:00:00,9.49,9.5,9.48,9.5,98000.0,8.6604,8.6695,8.6513,8.6695,98000.0
2006-12-26 14:10:00,9.5,9.5,9.49,9.5,95000.0,8.6695,8.6695,8.6604,8.6695,95000.0
2006-12-26 14:20:00,9.5,9.5,9.48,9.5,73000.0,8.6695,8.6695,8.6513,8.6695,73000.0
2006-12-26 14:30:00,9.5,9.51,9.49,9.49,107000.0,8.6695,8.6786,8.6604,8.6604,107000.0
2006-12-26 14:40:00,9.49,9.5,9.49,9.5,35000.0,8.6604,8.6695,8.6604,8.6695,35000.0
2006-12-26 14:50:00,9.5,9.51,9.49,9.49,184000.0,8.6695,8.6786,8.6604,8.6604,184000.0
2006-12-26 15:00:00,9.49,9.52,9.49,9.52,127000.0,8.6604,8.6878,8.6604,8.6878,127000.0
2006-12-26 15:10:00,9.51,9.56,9.51,9.52,471000.0,8.6786,8.7243,8.6786,8.6878,471000.0
2006-12-26 15:20:00,9.52,9.54,9.52,9.53,146000.0,8.6878,8.706,8.6878,8.6969,146000.0
2006-12-26 15:30:00,9.53,9.54,9.53,9.53,116000.0,8.6969,8.706,8.6969,8.6969,116000.0
2006-12-26 15:40:00,9.54,9.54,9.5,9.51,308000.0,8.706,8.706,8.6695,8.6786,308000.0
2006-12-26 15:50:00,9.51,9.51,9.49,9.5,671000.0,8.6786,8.6786,8.6604,8.6695,671000.0
2006-12-27 09:30:00,9.49,9.53,9.45,9.52,373000.0,8.6604,8.6969,8.6239,8.6878,373000.0
2006-12-27 09:40:00,9.52,9.58,9.51,9.54,392000.0,8.6878,8.7425,8.6786,8.706,392000.0
2006-12-27 09:50:00,9.54,9.57,9.54,9.54,272000.0,8.706,8.7334,8.706,8.706,272000.0
2006-12-27 10:00:00,9.55,9.57,9.54,9.56,251000.0,8.7151,8.7334,8.706,8.7243,251000.0
2006-12-27 10:10:00,9.56,9.56,9.53,9.55,194000.0,8.7243,8.7243,8.6969,8.7151,194000.0
2006-12-27 10:20:00,9.55,9.61,9.53,9.61,601000.0,8.7151,8.7699,8.6969,8.7699,601000.0
2006-12-27 10:30:00,9.61,9.61,9.56,9.6,465000.0,8.7699,8.7699,8.7243,8.7608,465000.0
2006-12-27 10:40:00,9.6,9.66,9.6,9.63,520000.0,8.7608,8.8155,8.7608,8.7882,520000.0
2006-12-27 10:50:00,9.63,9.66,9.62,9.65,676000.0,8.7882,8.8155,8.779,8.8064,676000.0
2006-12-27 11:00:00,9.65,9.65,9.64,9.65,204000.0,8.8064,8.8064,8.7973,8.8064,204000.0
2006-12-27 11:10:00,9.65,9.66,9.64,9.65,308000.0,8.8064,8.8155,8.7973,8.8064,308000.0
2006-12-27 11:20:00,9.65,9.67,9.64,9.67,296000.0,8.8064,8.8247,8.7973,8.8247,296000.0
2006-12-27 11:30:00,9.67,9.72,9.67,9.71,621000.0,8.8247,8.8703,8.8247,8.8612,621000.0
2006-12-27 11:40:00,9.71,9.71,9.67,9.7,452000.0,8.8612,8.8612,8.8247,8.852,452000.0
2006-12-27 11:50:00,9.7,9.71,9.68,9.71,271000.0,8.852,8.8612,8.8338,8.8612,271000.0
2006-12-27 12:00:00,9.71,9.73,9.71,9.73,568000.0,8.8612,8.8794,8.8612,8.8794,568000.0
2006-12-27 12:10:00,9.72,9.75,9.72,9.75,245000.0,8.8703,8.8977,8.8703,8.8977,245000.0
2006-12-27 12:20:00,9.75,9.82,9.75,9.78,945000.0,8.8977,8.9615,8.8977,8.925,945000.0
2006-12-27 12:30:00,9.79,9.83,9.78,9.82,575000.0,8.9342,8.9707,8.925,8.9615,575000.0
2006-12-27 12:40:00,9.82,9.88,9.81,9.87,929000.0,8.9615,9.0163,8.9524,9.0072,929000.0
2006-12-27 12:50:00,9.87,9.91,9.87,9.88,1223000.0,9.0072,9.0437,9.0072,9.0163,1223000.0
2006-12-27 13:00:00,9.88,9.88,9.83,9.86,706000.0,9.0163,9.0163,8.9707,8.998,706000.0
2006-12-27 13:10:00,9.85,9.91,9.85,9.91,842000.0,8.9889,9.0437,8.9889,9.0437,842000.0
2006-12-27 13:20:00,9.91,9.95,9.9,9.91,981000.0,9.0437,9.0802,9.0345,9.0437,981000.0
2006-12-27 13:30:00,9.91,9.92,9.89,9.91,307000.0,9.0437,9.0528,9.0254,9.0437,307000.0
2006-12-27 13:40:00,9.91,9.93,9.88,9.88,416000.0,9.0437,9.0619,9.0163,9.0163,416000.0
2006-12-27 13:50:00,9.88,9.9,9.87,9.9,601000.0,9.0163,9.0345,9.0072,9.0345,601000.0
2006-12-27 14:00:00,9.89,9.92,9.89,9.9,455000.0,9.0254,9.0528,9.0254,9.0345,455000.0
2006-12-27 14:10:00,9.9,9.91,9.9,9.91,254000.0,9.0345,9.0437,9.0345,9.0437,254000.0
2006-12-27 14:20:00,9.91,9.92,9.9,9.91,342000.0,9.0437,9.0528,9.0345,9.0437,342000.0
2006-12-27 14:30:00,9.91,9.92,9.9,9.9,203000.0,9.0437,9.0528,9.0345,9.0345,203000.0
2006-12-27 14:40:00,9.9,9.9,9.85,9.87,678000.0,9.0345,9.0345,8.9889,9.0072,678000.0
2006-12-27 14:50:00,9.87,9.88,9.86,9.87,148000.0,9.0072,9.0163,8.998,9.0072,148000.0
2006-12-27 15:00:00,9.86,9.88,9.86,9.87,283000.0,8.998,9.0163,8.998,9.0072,283000.0
2006-12-27 15:10:00,9.87,9.9,9.86,9.88,251000.0,9.0072,9.0345,8.998,9.0163,251000.0
2006-12-27 15:20:00,9.89,9.89,9.88,9.88,203000.0,9.0254,9.0254,9.0163,9.0163,203000.0
2006-12-27 15:30:00,9.88,9.89,9.88,9.89,159000.0,9.0163,9.0254,9.0163,9.0254,159000.0
2006-12-27 15:40:00,9.89,9.92,9.88,9.91,519000.0,9.0254,9.0528,9.0163,9.0437,519000.0
2006-12-27 15:50:00,9.9,9.95,9.9,9.94,1671000.0,9.0345,9.0802,9.0345,9.0711,1671000.0
2006-12-28 09:30:00,9.98,9.98,9.81,9.86,1593000.0,9.1076,9.1076,8.9524,8.998,1593000.0
2006-12-28 09:40:00,9.86,9.89,9.76,9.79,1031000.0,8.998,9.0254,8.9068,8.9342,1031000.0
2006-12-28 09:50:00,9.79,9.87,9.76,9.83,664000.0,8.9342,9.0072,8.9068,8.9707,664000.0
2006-12-28 10:00:00,9.84,9.93,9.84,9.87,1000000.0,8.9798,9.0619,8.9798,9.0072,1000000.0
2006-12-28 10:10:00,9.87,9.88,9.81,9.84,422000.0,9.0072,9.0163,8.9524,8.9798,422000.0
2006-12-28 10:20:00,9.83,9.85,9.81,9.82,315000.0,8.9707,8.9889,8.9524,8.9615,315000.0
2006-12-28 10:30:00,9.82,9.84,9.81,9.82,188000.0,8.9615,8.9798,8.9524,8.9615,188000.0
2006-12-28 10:40:00,9.82,9.84,9.82,9.83,125000.0,8.9615,8.9798,8.9615,8.9707,125000.0
2006-12-28 10:50:00,9.83,9.88,9.83,9.85,237000.0,8.9707,9.0163,8.9707,8.9889,237000.0
2006-12-28 11:00:00,9.85,9.85,9.76,9.77,905000.0,8.9889,8.9889,8.9068,8.9159,905000.0
2006-12-28 11:10:00,9.77,9.79,9.77,9.79,288000.0,8.9159,8.9342,8.9159,8.9342,288000.0
2006-12-28 11:20:00,9.79,9.8,9.77,9.79,293000.0,8.9342,8.9433,8.9159,8.9342,293000.0
2006-12-28 11:30:00,9.79,9.79,9.78,9.78,94000.0,8.9342,8.9342,8.925,8.925,94000.0
2006-12-28 11:40:00,9.78,9.78,9.76,9.77,235000.0,8.925,8.925,8.9068,8.9159,235000.0
2006-12-28 11:50:00,9.77,9.79,9.76,9.77,973000.0,8.9159,8.9342,8.9068,8.9159,973000.0
2006-12-28 12:00:00,9.77,9.79,9.76,9.78,2720000.0,8.9159,8.9342,8.9068,8.925,2720000.0
2006-12-28 12:10:00,9.78,9.79,9.78,9.79,135000.0,8.925,8.9342,8.925,8.9342,135000.0
2006-12-28 12:20:00,9.79,9.79,9.78,9.79,132000.0,8.9342,8.9342,8.925,8.9342,132000.0
2006-12-28 12:30:00,9.79,9.79,9.78,9.79,279000.0,8.9342,8.9342,8.925,8.9342,279000.0
2006-12-28 12:40:00,9.79,9.83,9.79,9.82,448000.0,8.9342,8.9707,8.9342,8.9615,448000.0
2006-12-28 12:50:00,9.82,9.83,9.81,9.81,145000.0,8.9615,8.9707,8.9524,8.9524,145000.0
2006-12-28 13:00:00,9.81,9.82,9.8,9.82,143000.0,8.9524,8.9615,8.9433,8.9615,143000.0
2006-12-28 13:10:00,9.82,9.82,9.8,9.81,100000.0,8.9615,8.9615,8.9433,8.9524,100000.0
2006-12-28 13:20:00,9.81,9.81,9.8,9.8,180000.0,8.9524,8.9524,8.9433,8.9433,180000.0
2006-12-28 13:30:00,9.8,9.84,9.8,9.83,6350000.0,8.9433,8.9798,8.9433,8.9707,6350000.0
2006-12-28 13:40:00,9.83,9.88,9.83,9.87,504000.0,8.9707,9.0163,8.9707,9.0072,504000.0
2006-12-28 13:50:00,9.87,9.88,9.86,9.87,237000.0,9.0072,9.0163,8.998,9.0072,237000.0
2006-12-28 14:00:00,9.87,9.9,9.87,9.88,309000.0,9.0072,9.0345,9.0072,9.0163,309000.0
2006-12-28 14:10:00,9.89,9.94,9.88,9.93,815000.0,9.0254,9.0711,9.0163,9.0619,815000.0
2006-12-28 14:20:00,9.93,9.94,9.9,9.91,594000.0,9.0619,9.0711,9.0345,9.0437,594000.0
2006-12-28 14:30:00,9.91,9.92,9.89,9.91,559000.0,9.0437,9.0528,9.0254,9.0437,559000.0
2006-12-28 14:40:00,9.9,9.92,9.89,9.9,171000.0,9.0345,9.0528,9.0254,9.0345,171000.0
2006-12-28 14:50:00,9.9,9.91,9.9,9.91,204000.0,9.0345,9.0437,9.0345,9.0437,204000.0
2006-12-28 15:00:00,9.91,9.93,9.9,9.92,339000.0,9.0437,9.0619,9.0345,9.0528,339000.0
2006-12-28 15:10:00,9.92,9.93,9.9,9.91,296000.0,9.0528,9.0619,9.0345,9.0437,296000.0
2006-12-28 15:20:00,9.91,9.91,9.88,9.88,299000.0,9.0437,9.0437,9.0163,9.0163,299000.0
2006-12-28 15:30:00,9.88,9.9,9.88,9.89,200000.0,9.0163,9.0345,9.0163,9.0254,200000.0
2006-12-28 15:40:00,9.89,9.9,9.88,9.88,225000.0,9.0254,9.0345,9.0163,9.0163,225000.0
2006-12-28 15:50:00,9.88,9.9,9.86,9.9,524000.0,9.0163,9.0345,8.998,9.0345,524000.0
2006-12-29 09:30:00,9.88,9.96,9.88,9.94,945000.0,9.0163,9.0893,9.0163,9.0711,945000.0
2006-12-29 09:40:00,9.94,9.94,9.89,9.93,576000.0,9.0711,9.0711,9.0254,9.0619,576000.0
2006-12-29 09:50:00,9.93,9.93,9.89,9.9,256000.0,9.0619,9.0619,9.0254,9.0345,256000.0
2006-12-29 10:00:00,9.9,9.92,9.85,9.88,386000.0,9.0345,9.0528,8.9889,9.0163,386000.0
2006-12-29 10:10:00,9.87,9.88,9.83,9.86,386000.0,9.0072,9.0163,8.9707,8.998,386000.0
2006-12-29 10:20:00,9.86,9.87,9.86,9.86,99000.0,8.998,9.0072,8.998,8.998,99000.0
2006-12-29 10:30:00,9.87,9.89,9.87,9.88,180000.0,9.0072,9.0254,9.0072,9.0163,180000.0
2006-12-29 10:40:00,9.88,9.88,9.84,9.84,2198000.0,9.0163,9.0163,8.9798,8.9798,2198000.0
2006-12-29 10:50:00,9.85,9.87,9.85,9.86,178000.0,8.9889,9.0072,8.9889,8.998,178000.0
2006-12-29 11:00:00,9.86,9.87,9.86,9.87,101000.0,8.998,9.0072,8.998,9.0072,101000.0
2006-12-29 11:10:00,9.88,9.9,9.87,9.89,268000.0,9.0163,9.0345,9.0072,9.0254,268000.0
2006-12-29 11:20:00,9.9,9.91,9.87,9.88,2360000.0,9.0345,9.0437,9.0072,9.0163,2360000.0
2006-12-29 11:30:00,9.88,9.91,9.87,9.9,220000.0,9.0163,9.0437,9.0072,9.0345,220000.0
2006-12-29 11:40:00,9.9,9.92,9.89,9.92,180000.0,9.0345,9.0528,9.0254,9.0528,180000.0
2006-12-29 11:50:00,9.92,9.92,9.89,9.9,151000.0,9.0528,9.0528,9.0254,9.0345,151000.0
2006-12-29 12:00:00,9.9,9.9,9.89,9.89,71000.0,9.0345,9.0345,9.0254,9.0254,71000.0
2006-12-29 12:10:00,9.89,9.9,9.87,9.9,266000.0,9.0254,9.0345,9.0072,9.0345,266000.0
2006-12-29 12:20:00,9.9,9.91,9.9,9.9,62000.0,9.0345,9.0437,9.0345,9.0345,62000.0
2006-12-29 12:30:00,9.9,9.9,9.88,9.88,139000.0,9.0345,9.0345,9.0163,9.0163,139000.0
2006-12-29 12:40:00,9.88,9.88,9.87,9.88,146000.0,9.0163,9.0163,9.0072,9.0163,146000.0
2006-12-29 12:50:00,9.88,9.88,9.86,9.87,230000.0,9.0163,9.0163,8.998,9.0072,230000.0
2006-12-29 13:00:00,9.88,9.88,9.87,9.88,118000.0,9.0163,9.0163,9.0072,9.0163,118000.0
2006-12-29 13:10:00,9.88,9.88,9.88,9.88,40000.0,9.0163,9.0163,9.0163,9.0163,40000.0
2006-12-29 13:20:00,9.88,9.89,9.88,9.88,102000.0,9.0163,9.0254,9.0163,9.0163,102000.0
2006-12-29 13:30:00,9.89,9.89,9.87,9.88,174000.0,9.0254,9.0254,9.0072,9.0163,174000.0
2006-12-29 13:40:00,9.88,9.89,9.88,9.89,186000.0,9.0163,9.0254,9.0163,9.0254,186000.0
2006-12-29 13:50:00,9.89,9.89,9.87,9.87,65000.0,9.0254,9.0254,9.0072,9.0072,65000.0
2006-12-29 14:00:00,9.87,9.88,9.87,9.88,219000.0,9.0072,9.0163,9.0072,9.0163,219000.0
2006-12-29 14:10:00,9.88,9.88,9.88,9.88,25000.0,9.0163,9.0163,9.0163,9.0163,25000.0
2006-12-29 14:20:00,9.88,9.89,9.88,9.88,42000.0,9.0163,9.0254,9.0163,9.0163,42000.0
2006-12-29 14:30:00,9.88,9.89,9.88,9.88,128000.0,9.0163,9.0254,9.0163,9.0163,128000.0
2006-12-29 14:40:00,9.88,9.89,9.88,9.88,85000.0,9.0163,9.0254,9.0163,9.0163,85000.0
2006-12-29 14:50:00,9.88,9.89,9.88,9.89,148000.0,9.0163,9.0254,9.0163,9.0254,148000.0
2006-12-29 15:00:00,9.89,9.9,9.88,9.89,246000.0,9.0254,9.0345,9.0163,9.0254,246000.0
2006-12-29 15:10:00,9.9,9.9,9.89,9.89,97000.0,9.0345,9.0345,9.0254,9.0254,97000.0
2006-12-29 15:20:00,9.89,9.89,9.86,9.86,330000.0,9.0254,9.0254,8.998,8.998,330000.0
2006-12-29 15:30:00,9.86,9.89,9.85,9.86,545000.0,8.998,9.0254,8.9889,8.998,545000.0
2006-12-29 15:40:00,9.87,9.88,9.87,9.87,207000.0,9.0072,9.0163,9.0072,9.0072,207000.0
2006-12-29 15:50:00,9.87,9.88,9.85,9.85,338000.0,9.0072,9.0163,8.9889,8.9889,338000.0
2007-01-03 09:30:00,9.96,9.97,9.91,9.91,2791000.0,9.0893,9.0984,9.0437,9.0437,2791000.0
2007-01-03 09:40:00,9.92,9.97,9.9,9.91,1459000.0,9.0528,9.0984,9.0345,9.0437,1459000.0
2007-01-03 09:50:00,9.9,9.91,9.81,9.9,1536000.0,9.0345,9.0437,8.9524,9.0345,1536000.0
2007-01-03 10:00:00,9.88,9.93,9.86,9.9,899000.0,9.0163,9.0619,8.998,9.0345,899000.0
2007-01-03 10:10:00,9.9,9.96,9.89,9.9,1320000.0,9.0345,9.0893,9.0254,9.0345,1320000.0
2007-01-03 10:20:00,9.9,9.96,9.89,9.94,1090000.0,9.0345,9.0893,9.0254,9.0711,1090000.0
2007-01-03 10:30:00,9.93,9.95,9.93,9.93,398000.0,9.0619,9.0802,9.0619,9.0619,398000.0
2007-01-03 10:40:00,9.93,9.95,9.9,9.9,586000.0,9.0619,9.0802,9.0345,9.0345,586000.0
2007-01-03 10:50:00,9.91,9.92,9.89,9.89,179000.0,9.0437,9.0528,9.0254,9.0254,179000.0
2007-01-03 11:00:00,9.89,9.9,9.86,9.87,406000.0,9.0254,9.0345,8.998,9.0072,406000.0
2007-01-03 11:10:00,9.86,9.87,9.85,9.86,331000.0,8.998,9.0072,8.9889,8.998,331000.0
2007-01-03 11:20:00,9.86,9.9,9.85,9.9,273000.0,8.998,9.0345,8.9889,9.0345,273000.0
2007-01-03 11:30:00,9.89,9.9,9.87,9.88,162000.0,9.0254,9.0345,9.0072,9.0163,162000.0
2007-01-03 11:40:00,9.88,9.88,9.87,9.88,175000.0,9.0163,9.0163,9.0072,9.0163,175000.0
2007-01-03 11:50:00,9.88,9.89,9.88,9.89,202000.0,9.0163,9.0254,9.0163,9.0254,202000.0
2007-01-03 12:00:00,9.88,9.9,9.87,9.87,116000.0,9.0163,9.0345,9.0072,9.0072,116000.0
2007-01-03 12:10:00,9.87,9.88,9.87,9.87,94000.0,9.0072,9.0163,9.0072,9.0072,94000.0
2007-01-03 12:20:00,9.88,9.88,9.87,9.87,64000.0,9.0163,9.0163,9.0072,9.0072,64000.0
2007-01-03 12:30:00,9.87,9.88,9.87,9.88,77000.0,9.0072,9.0163,9.0072,9.0163,77000.0
2007-01-03 12:40:00,9.87,9.88,9.87,9.88,213000.0,9.0072,9.0163,9.0072,9.0163,213000.0
2007-01-03 12:50:00,9.88,9.88,9.87,9.88,57000.0,9.0163,9.0163,9.0072,9.0163,57000.0
2007-01-03 13:00:00,9.88,9.89,9.87,9.87,259000.0,9.0163,9.0254,9.0072,9.0072,259000.0
2007-01-03 13:10:00,9.87,9.89,9.87,9.88,311000.0,9.0072,9.0254,9.0072,9.0163,311000.0
2007-01-03 13:20:00,9.88,9.89,9.87,9.87,133000.0,9.0163,9.0254,9.0072,9.0072,133000.0
2007-01-03 13:30:00,9.87,9.88,9.86,9.86,240000.0,9.0072,9.0163,8.998,8.998,240000.0
2007-01-03 13:40:00,9.86,9.88,9.85,9.87,161000.0,8.998,9.0163,8.9889,9.0072,161000.0
2007-01-03 13:50:00,9.87,9.88,9.85,9.86,425000.0,9.0072,9.0163,8.9889,8.998,425000.0
2007-01-03 14:00:00,9.86,9.88,9.82,9.82,539000.0,8.998,9.0163,8.9615,8.9615,539000.0
2007-01-03 14:10:00,9.82,9.82,9.75,9.77,972000.0,8.9615,8.9615,8.8977,8.9159,972000.0
2007-01-03 14:20:00,9.77,9.8,9.75,9.79,684000.0,8.9159,8.9433,8.8977,8.9342,684000.0
2007-01-03 14:30:00,9.79,9.8,9.71,9.71,1057000.0,8.9342,8.9433,8.8612,8.8612,1057000.0
2007-01-03 14:40:00,9.72,9.72,9.65,9.69,694000.0,8.8703,8.8703,8.8064,8.8429,694000.0
2007-01-03 14:50:00,9.69,9.71,9.64,9.64,843000.0,8.8429,8.8612,8.7973,8.7973,843000.0
2007-01-03 15:00:00,9.64,9.64,9.58,9.62,1356000.0,8.7973,8.7973,8.7425,8.779,1356000.0
2007-01-03 15:10:00,9.62,9.62,9.56,9.61,819000.0,8.779,8.779,8.7243,8.7699,819000.0
2007-01-03 15:20:00,9.61,9.65,9.6,9.63,959000.0,8.7699,8.8064,8.7608,8.7882,959000.0
2007-01-03 15:30:00,9.63,9.66,9.62,9.65,868000.0,8.7882,8.8155,8.779,8.8064,868000.0
2007-01-03 15:40:00,9.65,9.66,9.63,9.65,644000.0,8.8064,8.8155,8.7882,8.8064,644000.0
2007-01-03 15:50:00,9.65,9.65,9.61,9.64,972000.0,8.8064,8.8064,8.7699,8.7973,972000.0
2007-01-04 09:30:00,9.69,9.82,9.53,9.64,898000.0,8.8429,8.9615,8.6969,8.7973,898000.0
2007-01-04 09:40:00,9.64,9.74,9.61,9.64,621000.0,8.7973,8.8885,8.7699,8.7973,621000.0
2007-01-04 09:50:00,9.65,9.68,9.64,9.66,294000.0,8.8064,8.8338,8.7973,8.8155,294000.0
2007-01-04 10:00:00,9.66,9.68,9.58,9.63,594000.0,8.8155,8.8338,8.7425,8.7882,594000.0
2007-01-04 10:10:00,9.63,9.68,9.61,9.68,314000.0,8.7882,8.8338,8.7699,8.8338,314000.0
2007-01-04 10:20:00,9.67,9.67,9.65,9.66,167000.0,8.8247,8.8247,8.8064,8.8155,167000.0
2007-01-04 10:30:00,9.66,9.72,9.66,9.71,420000.0,8.8155,8.8703,8.8155,8.8612,420000.0
2007-01-04 10:40:00,9.71,9.78,9.71,9.74,559000.0,8.8612,8.925,8.8612,8.8885,559000.0
2007-01-04 10:50:00,9.74,9.8,9.74,9.79,440000.0,8.8885,8.9433,8.8885,8.9342,440000.0
2007-01-04 11:00:00,9.8,9.83,9.78,9.8,649000.0,8.9433,8.9707,8.925,8.9433,649000.0
2007-01-04 11:10:00,9.8,9.8,9.76,9.79,340000.0,8.9433,8.9433,8.9068,8.9342,340000.0
2007-01-04 11:20:00,9.79,9.82,9.78,9.82,427000.0,8.9342,8.9615,8.925,8.9615,427000.0
2007-01-04 11:30:00,9.82,9.82,9.79,9.82,287000.0,8.9615,8.9615,8.9342,8.9615,287000.0
2007-01-04 11:40:00,9.81,9.82,9.8,9.81,189000.0,8.9524,8.9615,8.9433,8.9524,189000.0
2007-01-04 11:50:00,9.81,9.81,9.79,9.8,132000.0,8.9524,8.9524,8.9342,8.9433,132000.0
2007-01-04 12:00:00,9.8,9.82,9.8,9.82,154000.0,8.9433,8.9615,8.9433,8.9615,154000.0
2007-01-04 12:10:00,9.82,9.82,9.8,9.82,94000.0,8.9615,8.9615,8.9433,8.9615,94000.0
2007-01-04 12:20:00,9.81,9.82,9.8,9.82,139000.0,8.9524,8.9615,8.9433,8.9615,139000.0
2007-01-04 12:30:00,9.82,9.88,9.81,9.87,637000.0,8.9615,9.0163,8.9524,9.0072,637000.0
2007-01-04 12:40:00,9.87,9.9,9.87,9.87,677000.0,9.0072,9.0345,9.0072,9.0072,677000.0
2007-01-04 12:50:00,9.87,9.87,9.84,9.87,380000.0,9.0072,9.0072,8.9798,9.0072,380000.0
2007-01-04 13:00:00,9.86,9.95,9.85,9.95,2387000.0,8.998,9.0802,8.9889,9.0802,2387000.0
2007-01-04 13:10:00,9.95,9.95,9.9,9.92,480000.0,9.0802,9.0802,9.0345,9.0528,480000.0
2007-01-04 13:20:00,9.92,9.93,9.88,9.93,516000.0,9.0528,9.0619,9.0163,9.0619,516000.0
2007-01-04 13:30:00,9.93,9.93,9.9,9.91,443000.0,9.0619,9.0619,9.0345,9.0437,443000.0
2007-01-04 13:40:00,9.91,9.91,9.88,9.89,598000.0,9.0437,9.0437,9.0163,9.0254,598000.0
2007-01-04 13:50:00,9.89,9.9,9.89,9.89,239000.0,9.0254,9.0345,9.0254,9.0254,239000.0
2007-01-04 14:00:00,9.89,9.92,9.88,9.88,372000.0,9.0254,9.0528,9.0163,9.0163,372000.0
2007-01-04 14:10:00,9.88,9.92,9.88,9.9,322000.0,9.0163,9.0528,9.0163,9.0345,322000.0
2007-01-04 14:20:00,9.9,9.92,9.89,9.92,495000.0,9.0345,9.0528,9.0254,9.0528,495000.0
2007-01-04 14:30:00,9.92,9.97,9.92,9.95,1176000.0,9.0528,9.0984,9.0528,9.0802,1176000.0
2007-01-04 14:40:00,9.95,9.97,9.93,9.96,459000.0,9.0802,9.0984,9.0619,9.0893,459000.0
2007-01-04 14:50:00,9.96,9.97,9.93,9.95,424000.0,9.0893,9.0984,9.0619,9.0802,424000.0
2007-01-04 15:00:00,9.95,9.96,9.93,9.95,404000.0,9.0802,9.0893,9.0619,9.0802,404000.0
2007-01-04 15:10:00,9.95,9.96,9.92,9.93,444000.0,9.0802,9.0893,9.0528,9.0619,444000.0
2007-01-04 15:20:00,9.93,9.96,9.93,9.95,779000.0,9.0619,9.0893,9.0619,9.0802,779000.0
2007-01-04 15:30:00,9.94,10.03,9.94,10.01,2145000.0,9.0711,9.1532,9.0711,9.1349,2145000.0
2007-01-04 15:40:00,10.02,10.16,10.01,10.15,3425000.0,9.1441,9.2718,9.1349,9.2627,3425000.0
2007-01-04 15:50:00,10.15,10.19,10.11,10.11,3229000.0,9.2627,9.2992,9.2262,9.2262,3229000.0
2007-01-05 09:30:00,10.1,10.1,9.9,10.01,1831000.0,9.2171,9.2171,9.0345,9.1349,1831000.0
2007-01-05 09:40:00,10.01,10.04,9.9,10.01,1913000.0,9.1349,9.1623,9.0345,9.1349,1913000.0
2007-01-05 09:50:00,10.0,10.02,9.94,9.97,1115000.0,9.1258,9.1441,9.0711,9.0984,1115000.0
2007-01-05 10:00:00,9.97,9.99,9.93,9.94,1354000.0,9.0984,9.1167,9.0619,9.0711,1354000.0
2007-01-05 10:10:00,9.94,10.0,9.9,10.0,1412000.0,9.0711,9.1258,9.0345,9.1258,1412000.0
2007-01-05 10:20:00,9.99,10.06,9.99,10.03,1291000.0,9.1167,9.1806,9.1167,9.1532,1291000.0
2007-01-05 10:30:00,10.04,10.1,10.02,10.02,1549000.0,9.1623,9.2171,9.1441,9.1441,1549000.0
2007-01-05 10:40:00,10.02,10.05,9.96,10.0,912000.0,9.1441,9.1714,9.0893,9.1258,912000.0
2007-01-05 10:50:00,10.01,10.02,9.99,10.01,301000.0,9.1349,9.1441,9.1167,9.1349,301000.0
2007-01-05 11:00:00,10.0,10.01,9.95,9.99,887000.0,9.1258,9.1349,9.0802,9.1167,887000.0
2007-01-05 11:10:00,9.99,10.04,9.98,10.01,342000.0,9.1167,9.1623,9.1076,9.1349,342000.0
2007-01-05 11:20:00,10.01,10.01,9.93,9.93,528000.0,9.1349,9.1349,9.0619,9.0619,528000.0
2007-01-05 11:30:00,9.93,10.0,9.91,9.99,755000.0,9.0619,9.1258,9.0437,9.1167,755000.0
2007-01-05 11:40:00,9.98,10.0,9.97,9.99,138000.0,9.1076,9.1258,9.0984,9.1167,138000.0
2007-01-05 11:50:00,9.99,9.99,9.96,9.99,74000.0,9.1167,9.1167,9.0893,9.1167,74000.0
2007-01-05 12:00:00,9.99,9.99,9.97,9.97,140000.0,9.1167,9.1167,9.0984,9.0984,140000.0
2007-01-05 12:10:00,9.97,10.02,9.97,10.02,336000.0,9.0984,9.1441,9.0984,9.1441,336000.0
2007-01-05 12:20:00,10.02,10.03,10.01,10.01,212000.0,9.1441,9.1532,9.1349,9.1349,212000.0
2007-01-05 12:30:00,10.01,10.01,9.98,10.0,70000.0,9.1349,9.1349,9.1076,9.1258,70000.0
2007-01-05 12:40:00,9.99,10.03,9.98,10.01,259000.0,9.1167,9.1532,9.1076,9.1349,259000.0
2007-01-05 12:50:00,10.0,10.05,10.0,10.05,385000.0,9.1258,9.1714,9.1258,9.1714,385000.0
2007-01-05 13:00:00,10.05,10.07,10.04,10.04,444000.0,9.1714,9.1897,9.1623,9.1623,444000.0
2007-01-05 13:10:00,10.04,10.08,10.04,10.08,467000.0,9.1623,9.1988,9.1623,9.1988,467000.0
2007-01-05 13:20:00,10.09,10.13,10.08,10.11,774000.0,9.2079,9.2444,9.1988,9.2262,774000.0
2007-01-05 13:30:00,10.11,10.13,10.07,10.12,862000.0,9.2262,9.2444,9.1897,9.2353,862000.0
2007-01-05 13:40:00,10.12,10.2,10.11,10.18,1530000.0,9.2353,9.3083,9.2262,9.2901,1530000.0
2007-01-05 13:50:00,10.18,10.22,10.17,10.2,1221000.0,9.2901,9.3266,9.2809,9.3083,1221000.0
2007-01-05 14:00:00,10.2,10.21,10.1,10.12,1486000.0,9.3083,9.3174,9.2171,9.2353,1486000.0
2007-01-05 14:10:00,10.13,10.14,10.08,10.08,1033000.0,9.2444,9.2536,9.1988,9.1988,1033000.0
2007-01-05 14:20:00,10.08,10.11,10.07,10.07,444000.0,9.1988,9.2262,9.1897,9.1897,444000.0
2007-01-05 14:30:00,10.07,10.14,10.06,10.12,662000.0,9.1897,9.2536,9.1806,9.2353,662000.0
2007-01-05 14:40:00,10.12,10.15,10.11,10.12,461000.0,9.2353,9.2627,9.2262,9.2353,461000.0
2007-01-05 14:50:00,10.13,10.17,10.12,10.15,581000.0,9.2444,9.2809,9.2353,9.2627,581000.0
2007-01-05 15:00:00,10.15,10.16,10.08,10.14,661000.0,9.2627,9.2718,9.1988,9.2536,661000.0
2007-01-05 15:10:00,10.13,10.15,10.1,10.13,406000.0,9.2444,9.2627,9.2171,9.2444,406000.0
2007-01-05 15:20:00,10.13,10.16,10.11,10.13,485000.0,9.2444,9.2718,9.2262,9.2444,485000.0
2007-01-05 15:30:00,10.13,10.15,10.11,10.12,358000.0,9.2444,9.2627,9.2262,9.2353,358000.0
2007-01-05 15:40:00,10.13,10.16,10.11,10.11,477000.0,9.2444,9.2718,9.2262,9.2262,477000.0
2007-01-05 15:50:00,10.11,10.14,10.09,10.11,1085000.0,9.2262,9.2536,9.2079,9.2262,1085000.0
2007-01-08 09:30:00,9.9,10.22,9.9,10.18,1095000.0,9.0345,9.3266,9.0345,9.2901,1095000.0
2007-01-08 09:40:00,10.18,10.19,10.01,10.11,1303000.0,9.2901,9.2992,9.1349,9.2262,1303000.0
2007-01-08 09:50:00,10.11,10.11,9.97,10.04,679000.0,9.2262,9.2262,9.0984,9.1623,679000.0
2007-01-08 10:00:00,10.03,10.08,10.02,10.06,623000.0,9.1532,9.1988,9.1441,9.1806,623000.0
2007-01-08 10:10:00,10.06,10.15,10.04,10.13,589000.0,9.1806,9.2627,9.1623,9.2444,589000.0
2007-01-08 10:20:00,10.13,10.16,10.08,10.09,1020000.0,9.2444,9.2718,9.1988,9.2079,1020000.0
2007-01-08 10:30:00,10.08,10.1,10.06,10.09,401000.0,9.1988,9.2171,9.1806,9.2079,401000.0
2007-01-08 10:40:00,10.09,10.13,10.07,10.09,523000.0,9.2079,9.2444,9.1897,9.2079,523000.0
2007-01-08 10:50:00,10.1,10.13,10.08,10.11,342000.0,9.2171,9.2444,9.1988,9.2262,342000.0
2007-01-08 11:00:00,10.11,10.13,10.1,10.11,364000.0,9.2262,9.2444,9.2171,9.2262,364000.0
2007-01-08 11:10:00,10.1,10.12,10.09,10.12,196000.0,9.2171,9.2353,9.2079,9.2353,196000.0
2007-01-08 11:20:00,10.12,10.16,10.12,10.13,688000.0,9.2353,9.2718,9.2353,9.2444,688000.0
2007-01-08 11:30:00,10.14,10.14,10.09,10.11,321000.0,9.2536,9.2536,9.2079,9.2262,321000.0
2007-01-08 11:40:00,10.11,10.15,10.11,10.14,225000.0,9.2262,9.2627,9.2262,9.2536,225000.0
2007-01-08 11:50:00,10.14,10.15,10.14,10.14,180000.0,9.2536,9.2627,9.2536,9.2536,180000.0
2007-01-08 12:00:00,10.14,10.19,10.13,10.18,593000.0,9.2536,9.2992,9.2444,9.2901,593000.0
2007-01-08 12:10:00,10.18,10.19,10.17,10.18,310000.0,9.2901,9.2992,9.2809,9.2901,310000.0
2007-01-08 12:20:00,10.18,10.18,10.1,10.11,359000.0,9.2901,9.2901,9.2171,9.2262,359000.0
2007-01-08 12:30:00,10.11,10.14,10.1,10.12,173000.0,9.2262,9.2536,9.2171,9.2353,173000.0
2007-01-08 12:40:00,10.12,10.16,10.12,10.15,273000.0,9.2353,9.2718,9.2353,9.2627,273000.0
2007-01-08 12:50:00,10.15,10.15,10.13,10.14,90000.0,9.2627,9.2627,9.2444,9.2536,90000.0
2007-01-08 13:00:00,10.14,10.15,10.12,10.15,109000.0,9.2536,9.2627,9.2353,9.2627,109000.0
2007-01-08 13:10:00,10.15,10.18,10.15,10.17,351000.0,9.2627,9.2901,9.2627,9.2809,351000.0
2007-01-08 13:20:00,10.17,10.18,10.16,10.17,257000.0,9.2809,9.2901,9.2718,9.2809,257000.0
2007-01-08 13:30:00,10.17,10.2,10.16,10.16,524000.0,9.2809,9.3083,9.2718,9.2718,524000.0
2007-01-08 13:40:00,10.15,10.18,10.15,10.15,409000.0,9.2627,9.2901,9.2627,9.2627,409000.0
2007-01-08 13:50:00,10.15,10.16,10.14,10.15,183000.0,9.2627,9.2718,9.2536,9.2627,183000.0
2007-01-08 14:00:00,10.15,10.16,10.14,10.15,152000.0,9.2627,9.2718,9.2536,9.2627,152000.0
2007-01-08 14:10:00,10.15,10.17,10.15,10.17,240000.0,9.2627,9.2809,9.2627,9.2809,240000.0
2007-01-08 14:20:00,10.16,10.18,10.16,10.16,195000.0,9.2718,9.2901,9.2718,9.2718,195000.0
2007-01-08 14:30:00,10.16,10.17,10.14,10.15,184000.0,9.2718,9.2809,9.2536,9.2627,184000.0
2007-01-08 14:40:00,10.15,10.17,10.15,10.17,115000.0,9.2627,9.2809,9.2627,9.2809,115000.0
2007-01-08 14:50:00,10.17,10.17,10.13,10.13,220000.0,9.2809,9.2809,9.2444,9.2444,220000.0
2007-01-08 15:00:00,10.13,10.17,10.11,10.16,340000.0,9.2444,9.2809,9.2262,9.2718,340000.0
2007-01-08 15:10:00,10.16,10.16,10.13,10.16,304000.0,9.2718,9.2718,9.2444,9.2718,304000.0
2007-01-08 15:20:00,10.16,10.16,10.14,10.14,204000.0,9.2718,9.2718,9.2536,9.2536,204000.0
2007-01-08 15:30:00,10.14,10.16,10.13,10.15,447000.0,9.2536,9.2718,9.2444,9.2627,447000.0
2007-01-08 15:40:00,10.15,10.15,10.12,10.15,572000.0,9.2627,9.2627,9.2353,9.2627,572000.0
2007-01-08 15:50:00,10.14,10.14,10.1,10.11,658000.0,9.2536,9.2536,9.2171,9.2262,658000.0
2007-01-09 09:30:00,10.11,10.16,10.06,10.12,378000.0,9.2262,9.2718,9.1806,9.2353,378000.0
2007-01-09 09:40:00,10.13,10.16,10.07,10.13,605000.0,9.2444,9.2718,9.1897,9.2444,605000.0
2007-01-09 09:50:00,10.13,10.29,10.13,10.27,2536000.0,9.2444,9.3905,9.2444,9.3722,2536000.0
2007-01-09 10:00:00,10.26,10.28,10.22,10.26,1596000.0,9.3631,9.3813,9.3266,9.3631,1596000.0
2007-01-09 10:10:00,10.27,10.37,10.26,10.36,2698000.0,9.3722,9.4635,9.3631,9.4543,2698000.0
2007-01-09 10:20:00,10.36,10.39,10.32,10.38,877000.0,9.4543,9.4817,9.4178,9.4726,877000.0
2007-01-09 10:30:00,10.38,10.4,10.34,10.39,692000.0,9.4726,9.4908,9.4361,9.4817,692000.0
2007-01-09 10:40:00,10.38,10.4,10.35,10.38,524000.0,9.4726,9.4908,9.4452,9.4726,524000.0
2007-01-09 10:50:00,10.38,10.38,10.32,10.33,860000.0,9.4726,9.4726,9.4178,9.427,860000.0
2007-01-09 11:00:00,10.33,10.36,10.33,10.35,346000.0,9.427,9.4543,9.427,9.4452,346000.0
2007-01-09 11:10:00,10.35,10.35,10.23,10.26,1248000.0,9.4452,9.4452,9.3357,9.3631,1248000.0
2007-01-09 11:20:00,10.28,10.3,10.26,10.28,768000.0,9.3813,9.3996,9.3631,9.3813,768000.0
2007-01-09 11:30:00,10.28,10.3,10.27,10.28,460000.0,9.3813,9.3996,9.3722,9.3813,460000.0
2007-01-09 11:40:00,10.28,10.29,10.24,10.26,999000.0,9.3813,9.3905,9.3448,9.3631,999000.0
2007-01-09 11:50:00,10.26,10.28,10.26,10.27,335000.0,9.3631,9.3813,9.3631,9.3722,335000.0
2007-01-09 12:00:00,10.27,10.3,10.26,10.29,286000.0,9.3722,9.3996,9.3631,9.3905,286000.0
2007-01-09 12:10:00,10.3,10.31,10.28,10.29,322000.0,9.3996,9.4087,9.3813,9.3905,322000.0
2007-01-09 12:20:00,10.29,10.3,10.26,10.29,336000.0,9.3905,9.3996,9.3631,9.3905,336000.0
2007-01-09 12:30:00,10.29,10.29,10.28,10.28,206000.0,9.3905,9.3905,9.3813,9.3813,206000.0
2007-01-09 12:40:00,10.28,10.31,10.28,10.29,221000.0,9.3813,9.4087,9.3813,9.3905,221000.0
2007-01-09 12:50:00,10.29,10.29,10.27,10.28,138000.0,9.3905,9.3905,9.3722,9.3813,138000.0
2007-01-09 13:00:00,10.28,10.32,10.26,10.31,662000.0,9.3813,9.4178,9.3631,9.4087,662000.0
2007-01-09 13:10:00,10.32,10.38,10.31,10.35,714000.0,9.4178,9.4726,9.4087,9.4452,714000.0
2007-01-09 13:20:00,10.35,10.38,10.34,10.35,498000.0,9.4452,9.4726,9.4361,9.4452,498000.0
2007-01-09 13:30:00,10.35,10.39,10.34,10.38,582000.0,9.4452,9.4817,9.4361,9.4726,582000.0
2007-01-09 13:40:00,10.38,10.4,10.37,10.4,1333000.0,9.4726,9.4908,9.4635,9.4908,1333000.0
2007-01-09 13:50:00,10.4,10.47,10.4,10.43,1504000.0,9.4908,9.5547,9.4908,9.5182,1504000.0
2007-01-09 14:00:00,10.43,10.46,10.39,10.44,803000.0,9.5182,9.5456,9.4817,9.5273,803000.0
2007-01-09 14:10:00,10.44,10.5,10.41,10.49,1144000.0,9.5273,9.5821,9.5,9.573,1144000.0
2007-01-09 14:20:00,10.49,10.53,10.45,10.51,1464000.0,9.573,9.6095,9.5365,9.5912,1464000.0
2007-01-09 14:30:00,10.51,10.53,10.47,10.53,1202000.0,9.5912,9.6095,9.5547,9.6095,1202000.0
2007-01-09 14:40:00,10.52,10.55,10.51,10.53,1094000.0,9.6003,9.6277,9.5912,9.6095,1094000.0
2007-01-09 14:50:00,10.53,10.55,10.49,10.53,1299000.0,9.6095,9.6277,9.573,9.6095,1299000.0
2007-01-09 15:00:00,10.52,10.53,10.48,10.5,793000.0,9.6003,9.6095,9.5638,9.5821,793000.0
2007-01-09 15:10:00,10.5,10.53,10.49,10.52,723000.0,9.5821,9.6095,9.573,9.6003,723000.0
2007-01-09 15:20:00,10.52,10.53,10.5,10.52,777000.0,9.6003,9.6095,9.5821,9.6003,777000.0
2007-01-09 15:30:00,10.52,10.58,10.51,10.54,1564000.0,9.6003,9.6551,9.5912,9.6186,1564000.0
2007-01-09 15:40:00,10.54,10.57,10.53,10.53,1137000.0,9.6186,9.646,9.6095,9.6095,1137000.0
2007-01-09 15:50:00,10.53,10.58,10.51,10.57,2010000.0,9.6095,9.6551,9.5912,9.646,2010000.0
2007-01-10 09:30:00,10.56,10.6,10.3,10.42,2162000.0,9.6451,9.6817,9.4077,9.5173,2162000.0
2007-01-10 09:40:00,10.42,10.46,10.36,10.42,1961000.0,9.5173,9.5538,9.4625,9.5173,1961000.0
2007-01-10 09:50:00,10.42,10.52,10.38,10.49,1235000.0,9.5173,9.6086,9.4807,9.5812,1235000.0
2007-01-10 10:00:00,10.49,10.53,10.43,10.44,1293000.0,9.5812,9.6177,9.5264,9.5355,1293000.0
2007-01-10 10:10:00,10.44,10.48,10.42,10.47,587000.0,9.5355,9.5721,9.5173,9.5629,587000.0
2007-01-10 10:20:00,10.47,10.57,10.47,10.55,1396000.0,9.5629,9.6543,9.5629,9.636,1396000.0
2007-01-10 10:30:00,10.55,10.65,10.54,10.59,2208000.0,9.636,9.7273,9.6269,9.6725,2208000.0
2007-01-10 10:40:00,10.59,10.63,10.54,10.55,1114000.0,9.6725,9.7091,9.6269,9.636,1114000.0
2007-01-10 10:50:00,10.55,10.59,10.55,10.58,830000.0,9.636,9.6725,9.636,9.6634,830000.0
2007-01-10 11:00:00,10.58,10.58,10.51,10.51,756000.0,9.6634,9.6634,9.5995,9.5995,756000.0
2007-01-10 11:10:00,10.51,10.52,10.44,10.45,1184000.0,9.5995,9.6086,9.5355,9.5447,1184000.0
2007-01-10 11:20:00,10.44,10.45,10.43,10.44,424000.0,9.5355,9.5447,9.5264,9.5355,424000.0
2007-01-10 11:30:00,10.44,10.44,10.37,10.39,1266000.0,9.5355,9.5355,9.4716,9.4899,1266000.0
2007-01-10 11:40:00,10.39,10.43,10.36,10.42,627000.0,9.4899,9.5264,9.4625,9.5173,627000.0
2007-01-10 11:50:00,10.41,10.44,10.39,10.43,499000.0,9.5081,9.5355,9.4899,9.5264,499000.0
2007-01-10 12:00:00,10.42,10.43,10.4,10.42,326000.0,9.5173,9.5264,9.499,9.5173,326000.0
2007-01-10 12:10:00,10.42,10.43,10.4,10.4,166000.0,9.5173,9.5264,9.499,9.499,166000.0
2007-01-10 12:20:00,10.4,10.4,10.38,10.4,194000.0,9.499,9.499,9.4807,9.499,194000.0
2007-01-10 12:30:00,10.4,10.41,10.39,10.39,125000.0,9.499,9.5081,9.4899,9.4899,125000.0
2007-01-10 12:40:00,10.4,10.44,10.39,10.41,355000.0,9.499,9.5355,9.4899,9.5081,355000.0
2007-01-10 12:50:00,10.41,10.45,10.4,10.44,393000.0,9.5081,9.5447,9.499,9.5355,393000.0
2007-01-10 13:00:00,10.44,10.44,10.42,10.43,317000.0,9.5355,9.5355,9.5173,9.5264,317000.0
2007-01-10 13:10:00,10.43,10.49,10.43,10.48,502000.0,9.5264,9.5812,9.5264,9.5721,502000.0
2007-01-10 13:20:00,10.48,10.52,10.46,10.49,749000.0,9.5721,9.6086,9.5538,9.5812,749000.0
2007-01-10 13:30:00,10.49,10.52,10.48,10.49,454000.0,9.5812,9.6086,9.5721,9.5812,454000.0
2007-01-10 13:40:00,10.49,10.53,10.49,10.51,390000.0,9.5812,9.6177,9.5812,9.5995,390000.0
2007-01-10 13:50:00,10.51,10.52,10.46,10.46,390000.0,9.5995,9.6086,9.5538,9.5538,390000.0
2007-01-10 14:00:00,10.46,10.48,10.46,10.47,207000.0,9.5538,9.5721,9.5538,9.5629,207000.0
2007-01-10 14:10:00,10.47,10.54,10.47,10.52,370000.0,9.5629,9.6269,9.5629,9.6086,370000.0
2007-01-10 14:20:00,10.52,10.52,10.47,10.48,296000.0,9.6086,9.6086,9.5629,9.5721,296000.0
2007-01-10 14:30:00,10.48,10.5,10.47,10.48,231000.0,9.5721,9.5903,9.5629,9.5721,231000.0
2007-01-10 14:40:00,10.47,10.5,10.47,10.5,187000.0,9.5629,9.5903,9.5629,9.5903,187000.0
2007-01-10 14:50:00,10.5,10.5,10.47,10.47,142000.0,9.5903,9.5903,9.5629,9.5629,142000.0
2007-01-10 15:00:00,10.47,10.49,10.47,10.49,213000.0,9.5629,9.5812,9.5629,9.5812,213000.0
2007-01-10 15:10:00,10.48,10.52,10.47,10.52,646000.0,9.5721,9.6086,9.5629,9.6086,646000.0
2007-01-10 15:20:00,10.52,10.52,10.48,10.49,378000.0,9.6086,9.6086,9.5721,9.5812,378000.0
2007-01-10 15:30:00,10.49,10.53,10.49,10.52,391000.0,9.5812,9.6177,9.5812,9.6086,391000.0
2007-01-10 15:40:00,10.52,10.52,10.49,10.5,537000.0,9.6086,9.6086,9.5812,9.5903,537000.0
2007-01-10 15:50:00,10.5,10.5,10.46,10.46,684000.0,9.5903,9.5903,9.5538,9.5538,684000.0
2007-01-11 09:30:00,10.52,10.75,10.52,10.74,1326000.0,9.6086,9.8187,9.6086,9.8095,1326000.0
2007-01-11 09:40:00,10.71,10.8,10.65,10.69,2490000.0,9.7821,9.8643,9.7273,9.7639,2490000.0
2007-01-11 09:50:00,10.69,10.74,10.64,10.7,1718000.0,9.7639,9.8095,9.7182,9.773,1718000.0
2007-01-11 10:00:00,10.7,10.75,10.67,10.75,1293000.0,9.773,9.8187,9.7456,9.8187,1293000.0
2007-01-11 10:10:00,10.75,10.76,10.65,10.66,987000.0,9.8187,9.8278,9.7273,9.7365,987000.0
2007-01-11 10:20:00,10.66,10.67,10.5,10.51,1142000.0,9.7365,9.7456,9.5903,9.5995,1142000.0
2007-01-11 10:30:00,10.51,10.57,10.47,10.52,2504000.0,9.5995,9.6543,9.5629,9.6086,2504000.0
2007-01-11 10:40:00,10.52,10.53,10.35,10.4,3090000.0,9.6086,9.6177,9.4533,9.499,3090000.0
2007-01-11 10:50:00,10.4,10.45,10.39,10.44,1705000.0,9.499,9.5447,9.4899,9.5355,1705000.0
2007-01-11 11:00:00,10.44,10.48,10.41,10.44,1228000.0,9.5355,9.5721,9.5081,9.5355,1228000.0
2007-01-11 11:10:00,10.44,10.47,10.43,10.46,518000.0,9.5355,9.5629,9.5264,9.5538,518000.0
2007-01-11 11:20:00,10.46,10.46,10.42,10.45,704000.0,9.5538,9.5538,9.5173,9.5447,704000.0
2007-01-11 11:30:00,10.45,10.46,10.44,10.46,359000.0,9.5447,9.5538,9.5355,9.5538,359000.0
2007-01-11 11:40:00,10.45,10.48,10.44,10.46,656000.0,9.5447,9.5721,9.5355,9.5538,656000.0
2007-01-11 11:50:00,10.46,10.5,10.46,10.49,636000.0,9.5538,9.5903,9.5538,9.5812,636000.0
2007-01-11 12:00:00,10.49,10.55,10.49,10.54,1166000.0,9.5812,9.636,9.5812,9.6269,1166000.0
2007-01-11 12:10:00,10.54,10.57,10.53,10.57,825000.0,9.6269,9.6543,9.6177,9.6543,825000.0
2007-01-11 12:20:00,10.57,10.66,10.57,10.6,1247000.0,9.6543,9.7365,9.6543,9.6817,1247000.0
2007-01-11 12:30:00,10.6,10.63,10.6,10.61,394000.0,9.6817,9.7091,9.6817,9.6908,394000.0
2007-01-11 12:40:00,10.61,10.62,10.6,10.61,320000.0,9.6908,9.6999,9.6817,9.6908,320000.0
2007-01-11 12:50:00,10.6,10.67,10.57,10.66,1006000.0,9.6817,9.7456,9.6543,9.7365,1006000.0
2007-01-11 13:00:00,10.66,10.67,10.58,10.6,883000.0,9.7365,9.7456,9.6634,9.6817,883000.0
2007-01-11 13:10:00,10.6,10.62,10.59,10.61,474000.0,9.6817,9.6999,9.6725,9.6908,474000.0
2007-01-11 13:20:00,10.61,10.62,10.52,10.55,621000.0,9.6908,9.6999,9.6086,9.636,621000.0
2007-01-11 13:30:00,10.55,10.6,10.54,10.6,347000.0,9.636,9.6817,9.6269,9.6817,347000.0
2007-01-11 13:40:00,10.6,10.61,10.58,10.6,250000.0,9.6817,9.6908,9.6634,9.6817,250000.0
2007-01-11 13:50:00,10.6,10.61,10.56,10.6,282000.0,9.6817,9.6908,9.6451,9.6817,282000.0
2007-01-11 14:00:00,10.6,10.6,10.5,10.51,557000.0,9.6817,9.6817,9.5903,9.5995,557000.0
2007-01-11 14:10:00,10.51,10.55,10.49,10.55,372000.0,9.5995,9.636,9.5812,9.636,372000.0
2007-01-11 14:20:00,10.54,10.58,10.51,10.56,333000.0,9.6269,9.6634,9.5995,9.6451,333000.0
2007-01-11 14:30:00,10.55,10.57,10.53,10.56,360000.0,9.636,9.6543,9.6177,9.6451,360000.0
2007-01-11 14:40:00,10.56,10.58,10.53,10.53,284000.0,9.6451,9.6634,9.6177,9.6177,284000.0
2007-01-11 14:50:00,10.53,10.54,10.5,10.52,633000.0,9.6177,9.6269,9.5903,9.6086,633000.0
2007-01-11 15:00:00,10.52,10.55,10.5,10.53,367000.0,9.6086,9.636,9.5903,9.6177,367000.0
2007-01-11 15:10:00,10.53,10.57,10.52,10.54,402000.0,9.6177,9.6543,9.6086,9.6269,402000.0
2007-01-11 15:20:00,10.54,10.56,10.52,10.56,764000.0,9.6269,9.6451,9.6086,9.6451,764000.0
2007-01-11 15:30:00,10.56,10.56,10.53,10.56,282000.0,9.6451,9.6451,9.6177,9.6451,282000.0
2007-01-11 15:40:00,10.56,10.58,10.54,10.55,800000.0,9.6451,9.6634,9.6269,9.636,800000.0
2007-01-11 15:50:00,10.55,10.55,10.52,10.54,657000.0,9.636,9.636,9.6086,9.6269,657000.0
2007-01-12 09:30:00,10.58,10.7,10.57,10.65,1186000.0,9.6634,9.773,9.6543,9.7273,1186000.0
2007-01-12 09:40:00,10.65,10.72,10.63,10.72,980000.0,9.7273,9.7913,9.7091,9.7913,980000.0
2007-01-12 09:50:00,10.72,10.72,10.65,10.69,695000.0,9.7913,9.7913,9.7273,9.7639,695000.0
2007-01-12 10:00:00,10.68,10.69,10.61,10.62,483000.0,9.7547,9.7639,9.6908,9.6999,483000.0
2007-01-12 10:10:00,10.6,10.62,10.57,10.61,663000.0,9.6817,9.6999,9.6543,9.6908,663000.0
2007-01-12 10:20:00,10.61,10.65,10.61,10.64,691000.0,9.6908,9.7273,9.6908,9.7182,691000.0
2007-01-12 10:30:00,10.64,10.65,10.6,10.63,307000.0,9.7182,9.7273,9.6817,9.7091,307000.0
2007-01-12 10:40:00,10.62,10.68,10.61,10.68,563000.0,9.6999,9.7547,9.6908,9.7547,563000.0
2007-01-12 10:50:00,10.67,10.7,10.65,10.69,538000.0,9.7456,9.773,9.7273,9.7639,538000.0
2007-01-12 11:00:00,10.69,10.69,10.64,10.67,231000.0,9.7639,9.7639,9.7182,9.7456,231000.0
2007-01-12 11:10:00,10.67,10.68,10.65,10.67,138000.0,9.7456,9.7547,9.7273,9.7456,138000.0
2007-01-12 11:20:00,10.67,10.68,10.64,10.66,214000.0,9.7456,9.7547,9.7182,9.7365,214000.0
2007-01-12 11:30:00,10.67,10.67,10.64,10.65,507000.0,9.7456,9.7456,9.7182,9.7273,507000.0
2007-01-12 11:40:00,10.65,10.65,10.64,10.65,254000.0,9.7273,9.7273,9.7182,9.7273,254000.0
2007-01-12 11:50:00,10.65,10.65,10.65,10.65,159000.0,9.7273,9.7273,9.7273,9.7273,159000.0
2007-01-12 12:00:00,10.65,10.65,10.64,10.65,113000.0,9.7273,9.7273,9.7182,9.7273,113000.0
2007-01-12 12:10:00,10.65,10.65,10.64,10.64,125000.0,9.7273,9.7273,9.7182,9.7182,125000.0
2007-01-12 12:20:00,10.65,10.68,10.65,10.67,435000.0,9.7273,9.7547,9.7273,9.7456,435000.0
2007-01-12 12:30:00,10.67,10.68,10.64,10.67,1225000.0,9.7456,9.7547,9.7182,9.7456,1225000.0
2007-01-12 12:40:00,10.67,10.68,10.63,10.64,297000.0,9.7456,9.7547,9.7091,9.7182,297000.0
2007-01-12 12:50:00,10.64,10.67,10.64,10.67,210000.0,9.7182,9.7456,9.7182,9.7456,210000.0
2007-01-12 13:00:00,10.67,10.67,10.66,10.67,236000.0,9.7456,9.7456,9.7365,9.7456,236000.0
2007-01-12 13:10:00,10.67,10.67,10.66,10.67,138000.0,9.7456,9.7456,9.7365,9.7456,138000.0
2007-01-12 13:20:00,10.67,10.67,10.66,10.67,113000.0,9.7456,9.7456,9.7365,9.7456,113000.0
2007-01-12 13:30:00,10.66,10.67,10.64,10.64,331000.0,9.7365,9.7456,9.7182,9.7182,331000.0
2007-01-12 13:40:00,10.65,10.65,10.58,10.62,1366000.0,9.7273,9.7273,9.6634,9.6999,1366000.0
2007-01-12 13:50:00,10.61,10.62,10.58,10.58,295000.0,9.6908,9.6999,9.6634,9.6634,295000.0
2007-01-12 14:00:00,10.58,10.59,10.55,10.56,376000.0,9.6634,9.6725,9.636,9.6451,376000.0
2007-01-12 14:10:00,10.56,10.59,10.55,10.59,285000.0,9.6451,9.6725,9.636,9.6725,285000.0
2007-01-12 14:20:00,10.6,10.6,10.57,10.58,206000.0,9.6817,9.6817,9.6543,9.6634,206000.0
2007-01-12 14:30:00,10.58,10.58,10.56,10.56,186000.0,9.6634,9.6634,9.6451,9.6451,186000.0
2007-01-12 14:40:00,10.56,10.57,10.55,10.57,158000.0,9.6451,9.6543,9.636,9.6543,158000.0
2007-01-12 14:50:00,10.57,10.57,10.55,10.56,207000.0,9.6543,9.6543,9.636,9.6451,207000.0
2007-01-12 15:00:00,10.56,10.56,10.55,10.56,245000.0,9.6451,9.6451,9.636,9.6451,245000.0
2007-01-12 15:10:00,10.56,10.58,10.55,10.56,304000.0,9.6451,9.6634,9.636,9.6451,304000.0
2007-01-12 15:20:00,10.56,10.58,10.52,10.52,635000.0,9.6451,9.6634,9.6086,9.6086,635000.0
2007-01-12 15:30:00,10.52,10.56,10.5,10.54,604000.0,9.6086,9.6451,9.5903,9.6269,604000.0
2007-01-12 15:40:00,10.54,10.54,10.5,10.51,534000.0,9.6269,9.6269,9.5903,9.5995,534000.0
2007-01-12 15:50:00,10.5,10.54,10.49,10.51,1740000.0,9.5903,9.6269,9.5812,9.5995,1740000.0
2007-01-16 09:30:00,10.53,10.69,10.53,10.6,1176000.0,9.6177,9.7639,9.6177,9.6817,1176000.0
2007-01-16 09:40:00,10.6,10.65,10.56,10.62,1033000.0,9.6817,9.7273,9.6451,9.6999,1033000.0
2007-01-16 09:50:00,10.62,10.64,10.59,10.62,558000.0,9.6999,9.7182,9.6725,9.6999,558000.0
2007-01-16 10:00:00,10.62,10.64,10.5,10.51,1459000.0,9.6999,9.7182,9.5903,9.5995,1459000.0
2007-01-16 10:10:00,10.51,10.57,10.46,10.55,842000.0,9.5995,9.6543,9.5538,9.636,842000.0
2007-01-16 10:20:00,10.55,10.63,10.53,10.6,528000.0,9.636,9.7091,9.6177,9.6817,528000.0
2007-01-16 10:30:00,10.6,10.63,10.58,10.58,380000.0,9.6817,9.7091,9.6634,9.6634,380000.0
2007-01-16 10:40:00,10.59,10.62,10.58,10.58,253000.0,9.6725,9.6999,9.6634,9.6634,253000.0
2007-01-16 10:50:00,10.58,10.61,10.58,10.59,158000.0,9.6634,9.6908,9.6634,9.6725,158000.0
2007-01-16 11:00:00,10.59,10.6,10.59,10.6,134000.0,9.6725,9.6817,9.6725,9.6817,134000.0
2007-01-16 11:10:00,10.6,10.61,10.59,10.6,146000.0,9.6817,9.6908,9.6725,9.6817,146000.0
2007-01-16 11:20:00,10.6,10.6,10.59,10.6,125000.0,9.6817,9.6817,9.6725,9.6817,125000.0
2007-01-16 11:30:00,10.6,10.6,10.58,10.59,139000.0,9.6817,9.6817,9.6634,9.6725,139000.0
2007-01-16 11:40:00,10.59,10.6,10.59,10.59,86000.0,9.6725,9.6817,9.6725,9.6725,86000.0
2007-01-16 11:50:00,10.59,10.64,10.58,10.64,569000.0,9.6725,9.7182,9.6634,9.7182,569000.0
2007-01-16 12:00:00,10.64,10.66,10.64,10.65,311000.0,9.7182,9.7365,9.7182,9.7273,311000.0
2007-01-16 12:10:00,10.65,10.67,10.63,10.65,370000.0,9.7273,9.7456,9.7091,9.7273,370000.0
2007-01-16 12:20:00,10.65,10.65,10.64,10.65,102000.0,9.7273,9.7273,9.7182,9.7273,102000.0
2007-01-16 12:30:00,10.64,10.75,10.64,10.71,1247000.0,9.7182,9.8187,9.7182,9.7821,1247000.0
2007-01-16 12:40:00,10.71,10.73,10.69,10.72,570000.0,9.7821,9.8004,9.7639,9.7913,570000.0
2007-01-16 12:50:00,10.71,10.71,10.66,10.69,478000.0,9.7821,9.7821,9.7365,9.7639,478000.0
2007-01-16 13:00:00,10.69,10.72,10.66,10.68,518000.0,9.7639,9.7913,9.7365,9.7547,518000.0
2007-01-16 13:10:00,10.68,10.69,10.61,10.63,869000.0,9.7547,9.7639,9.6908,9.7091,869000.0
2007-01-16 13:20:00,10.64,10.65,10.62,10.63,362000.0,9.7182,9.7273,9.6999,9.7091,362000.0
2007-01-16 13:30:00,10.63,10.63,10.61,10.63,257000.0,9.7091,9.7091,9.6908,9.7091,257000.0
2007-01-16 13:40:00,10.63,10.63,10.61,10.62,566000.0,9.7091,9.7091,9.6908,9.6999,566000.0
2007-01-16 13:50:00,10.62,10.64,10.62,10.62,650000.0,9.6999,9.7182,9.6999,9.6999,650000.0
2007-01-16 14:00:00,10.62,10.64,10.62,10.64,86000.0,9.6999,9.7182,9.6999,9.7182,86000.0
2007-01-16 14:10:00,10.64,10.64,10.62,10.62,347000.0,9.7182,9.7182,9.6999,9.6999,347000.0
2007-01-16 14:20:00,10.62,10.67,10.62,10.65,371000.0,9.6999,9.7456,9.6999,9.7273,371000.0
2007-01-16 14:30:00,10.65,10.69,10.65,10.67,238000.0,9.7273,9.7639,9.7273,9.7456,238000.0
2007-01-16 14:40:00,10.67,10.68,10.63,10.63,147000.0,9.7456,9.7547,9.7091,9.7091,147000.0
2007-01-16 14:50:00,10.63,10.64,10.63,10.64,89000.0,9.7091,9.7182,9.7091,9.7182,89000.0
2007-01-16 15:00:00,10.64,10.65,10.64,10.64,218000.0,9.7182,9.7273,9.7182,9.7182,218000.0
2007-01-16 15:10:00,10.64,10.64,10.57,10.6,579000.0,9.7182,9.7182,9.6543,9.6817,579000.0
2007-01-16 15:20:00,10.6,10.61,10.6,10.61,206000.0,9.6817,9.6908,9.6817,9.6908,206000.0
2007-01-16 15:30:00,10.61,10.62,10.6,10.61,187000.0,9.6908,9.6999,9.6817,9.6908,187000.0
2007-01-16 15:40:00,10.61,10.63,10.61,10.62,294000.0,9.6908,9.7091,9.6908,9.6999,294000.0
2007-01-16 15:50:00,10.62,10.63,10.6,10.6,912000.0,9.6999,9.7091,9.6817,9.6817,912000.0
2007-01-17 09:30:00,10.7,10.73,10.58,10.67,577000.0,9.773,9.8004,9.6634,9.7456,577000.0
2007-01-17 09:40:00,10.67,10.89,10.67,10.7,3115000.0,9.7456,9.9465,9.7456,9.773,3115000.0
2007-01-17 09:50:00,10.7,10.78,10.66,10.74,1384000.0,9.773,9.8461,9.7365,9.8095,1384000.0
2007-01-17 10:00:00,10.73,10.75,10.65,10.75,1055000.0,9.8004,9.8187,9.7273,9.8187,1055000.0
2007-01-17 10:10:00,10.74,10.82,10.72,10.77,1665000.0,9.8095,9.8826,9.7913,9.8369,1665000.0
2007-01-17 10:20:00,10.77,10.95,10.77,10.88,3008000.0,9.8369,10.0013,9.8369,9.9374,3008000.0
2007-01-17 10:30:00,10.88,10.92,10.81,10.9,2070000.0,9.9374,9.9739,9.8735,9.9557,2070000.0
2007-01-17 10:40:00,10.91,10.96,10.87,10.91,1673000.0,9.9648,10.0105,9.9283,9.9648,1673000.0
2007-01-17 10:50:00,10.91,10.94,10.87,10.9,1235000.0,9.9648,9.9922,9.9283,9.9557,1235000.0
2007-01-17 11:00:00,10.9,10.93,10.89,10.9,921000.0,9.9557,9.9831,9.9465,9.9557,921000.0
2007-01-17 11:10:00,10.9,10.92,10.88,10.88,584000.0,9.9557,9.9739,9.9374,9.9374,584000.0
2007-01-17 11:20:00,10.88,10.94,10.88,10.89,978000.0,9.9374,9.9922,9.9374,9.9465,978000.0
2007-01-17 11:30:00,10.89,10.93,10.89,10.91,780000.0,9.9465,9.9831,9.9465,9.9648,780000.0
2007-01-17 11:40:00,10.91,10.93,10.88,10.91,1152000.0,9.9648,9.9831,9.9374,9.9648,1152000.0
2007-01-17 11:50:00,10.91,10.92,10.89,10.9,848000.0,9.9648,9.9739,9.9465,9.9557,848000.0
2007-01-17 12:00:00,10.89,10.92,10.89,10.9,760000.0,9.9465,9.9739,9.9465,9.9557,760000.0
2007-01-17 12:10:00,10.9,10.94,10.9,10.94,610000.0,9.9557,9.9922,9.9557,9.9922,610000.0
2007-01-17 12:20:00,10.94,11.0,10.94,10.97,1722000.0,9.9922,10.047,9.9922,10.0196,1722000.0
2007-01-17 12:30:00,10.98,11.02,10.97,10.97,1688000.0,10.0287,10.0653,10.0196,10.0196,1688000.0
2007-01-17 12:40:00,10.96,10.99,10.95,10.97,820000.0,10.0105,10.0379,10.0013,10.0196,820000.0
2007-01-17 12:50:00,10.97,11.02,10.95,10.98,811000.0,10.0196,10.0653,10.0013,10.0287,811000.0
2007-01-17 13:00:00,10.98,11.0,10.91,10.92,661000.0,10.0287,10.047,9.9648,9.9739,661000.0
2007-01-17 13:10:00,10.92,10.93,10.87,10.91,1220000.0,9.9739,9.9831,9.9283,9.9648,1220000.0
2007-01-17 13:20:00,10.91,10.92,10.89,10.9,516000.0,9.9648,9.9739,9.9465,9.9557,516000.0
2007-01-17 13:30:00,10.9,10.93,10.89,10.92,305000.0,9.9557,9.9831,9.9465,9.9739,305000.0
2007-01-17 13:40:00,10.92,10.94,10.91,10.94,225000.0,9.9739,9.9922,9.9648,9.9922,225000.0
2007-01-17 13:50:00,10.94,10.94,10.91,10.92,195000.0,9.9922,9.9922,9.9648,9.9739,195000.0
2007-01-17 14:00:00,10.92,10.94,10.91,10.92,211000.0,9.9739,9.9922,9.9648,9.9739,211000.0
2007-01-17 14:10:00,10.92,10.92,10.83,10.83,1206000.0,9.9739,9.9739,9.8917,9.8917,1206000.0
2007-01-17 14:20:00,10.84,10.88,10.76,10.79,1603000.0,9.9009,9.9374,9.8278,9.8552,1603000.0
2007-01-17 14:30:00,10.79,10.86,10.74,10.83,1256000.0,9.8552,9.9191,9.8095,9.8917,1256000.0
2007-01-17 14:40:00,10.83,10.94,10.81,10.89,2719000.0,9.8917,9.9922,9.8735,9.9465,2719000.0
2007-01-17 14:50:00,10.89,10.9,10.82,10.87,1322000.0,9.9465,9.9557,9.8826,9.9283,1322000.0
2007-01-17 15:00:00,10.87,10.88,10.81,10.82,731000.0,9.9283,9.9374,9.8735,9.8826,731000.0
2007-01-17 15:10:00,10.82,10.86,10.82,10.86,499000.0,9.8826,9.9191,9.8826,9.9191,499000.0
2007-01-17 15:20:00,10.85,10.87,10.84,10.87,395000.0,9.91,9.9283,9.9009,9.9283,395000.0
2007-01-17 15:30:00,10.87,10.9,10.85,10.88,732000.0,9.9283,9.9557,9.91,9.9374,732000.0
2007-01-17 15:40:00,10.88,10.91,10.86,10.91,655000.0,9.9374,9.9648,9.9191,9.9648,655000.0
2007-01-17 15:50:00,10.91,10.92,10.88,10.88,1455000.0,9.9648,9.9739,9.9374,9.9374,1455000.0
2007-01-18 09:30:00,11.0,11.0,10.83,10.85,1166000.0,10.047,10.047,9.8917,9.91,1166000.0
2007-01-18 09:40:00,10.84,10.91,10.76,10.88,1019000.0,9.9009,9.9648,9.8278,9.9374,1019000.0
2007-01-18 09:50:00,10.88,10.9,10.81,10.86,463000.0,9.9374,9.9557,9.8735,9.9191,463000.0
2007-01-18 10:00:00,10.85,10.88,10.75,10.76,1060000.0,9.91,9.9374,9.8187,9.8278,1060000.0
2007-01-18 10:10:00,10.75,10.76,10.53,10.63,3036000.0,9.8187,9.8278,9.6177,9.7091,3036000.0
2007-01-18 10:20:00,10.63,10.78,10.62,10.75,1374000.0,9.7091,9.8461,9.6999,9.8187,1374000.0
2007-01-18 10:30:00,10.71,10.73,10.65,10.73,653000.0,9.7821,9.8004,9.7273,9.8004,653000.0
2007-01-18 10:40:00,10.72,10.74,10.68,10.72,425000.0,9.7913,9.8095,9.7547,9.7913,425000.0
2007-01-18 10:50:00,10.72,10.72,10.65,10.68,545000.0,9.7913,9.7913,9.7273,9.7547,545000.0
2007-01-18 11:00:00,10.69,10.7,10.65,10.69,530000.0,9.7639,9.773,9.7273,9.7639,530000.0
2007-01-18 11:10:00,10.69,10.72,10.66,10.71,467000.0,9.7639,9.7913,9.7365,9.7821,467000.0
2007-01-18 11:20:00,10.71,10.74,10.67,10.7,708000.0,9.7821,9.8095,9.7456,9.773,708000.0
2007-01-18 11:30:00,10.7,10.71,10.69,10.7,351000.0,9.773,9.7821,9.7639,9.773,351000.0
2007-01-18 11:40:00,10.7,10.7,10.67,10.68,298000.0,9.773,9.773,9.7456,9.7547,298000.0
2007-01-18 11:50:00,10.68,10.68,10.67,10.68,150000.0,9.7547,9.7547,9.7456,9.7547,150000.0
2007-01-18 12:00:00,10.68,10.72,10.67,10.71,339000.0,9.7547,9.7913,9.7456,9.7821,339000.0
2007-01-18 12:10:00,10.71,10.71,10.65,10.65,188000.0,9.7821,9.7821,9.7273,9.7273,188000.0
2007-01-18 12:20:00,10.66,10.67,10.63,10.63,306000.0,9.7365,9.7456,9.7091,9.7091,306000.0
2007-01-18 12:30:00,10.63,10.64,10.59,10.62,604000.0,9.7091,9.7182,9.6725,9.6999,604000.0
2007-01-18 12:40:00,10.62,10.63,10.62,10.63,209000.0,9.6999,9.7091,9.6999,9.7091,209000.0
2007-01-18 12:50:00,10.63,10.63,10.56,10.59,563000.0,9.7091,9.7091,9.6451,9.6725,563000.0
2007-01-18 13:00:00,10.6,10.62,10.56,10.56,663000.0,9.6817,9.6999,9.6451,9.6451,663000.0
2007-01-18 13:10:00,10.56,10.56,10.51,10.54,830000.0,9.6451,9.6451,9.5995,9.6269,830000.0
2007-01-18 13:20:00,10.54,10.54,10.5,10.53,444000.0,9.6269,9.6269,9.5903,9.6177,444000.0
2007-01-18 13:30:00,10.53,10.58,10.52,10.58,499000.0,9.6177,9.6634,9.6086,9.6634,499000.0
2007-01-18 13:40:00,10.58,10.68,10.57,10.58,380000.0,9.6634,9.7547,9.6543,9.6634,380000.0
2007-01-18 13:50:00,10.58,10.63,10.58,10.63,600000.0,9.6634,9.7091,9.6634,9.7091,600000.0
2007-01-18 14:00:00,10.63,10.63,10.46,10.5,1894000.0,9.7091,9.7091,9.5538,9.5903,1894000.0
2007-01-18 14:10:00,10.5,10.53,10.49,10.5,1080000.0,9.5903,9.6177,9.5812,9.5903,1080000.0
2007-01-18 14:20:00,10.5,10.5,10.29,10.3,3300000.0,9.5903,9.5903,9.3985,9.4077,3300000.0
2007-01-18 14:30:00,10.3,10.38,10.25,10.27,2926000.0,9.4077,9.4807,9.362,9.3803,2926000.0
2007-01-18 14:40:00,10.27,10.39,10.26,10.38,1865000.0,9.3803,9.4899,9.3711,9.4807,1865000.0
2007-01-18 14:50:00,10.38,10.41,10.33,10.37,1808000.0,9.4807,9.5081,9.4351,9.4716,1808000.0
2007-01-18 15:00:00,10.37,10.38,10.35,10.36,1009000.0,9.4716,9.4807,9.4533,9.4625,1009000.0
2007-01-18 15:10:00,10.35,10.39,10.35,10.35,1304000.0,9.4533,9.4899,9.4533,9.4533,1304000.0
2007-01-18 15:20:00,10.35,10.36,10.3,10.33,1569000.0,9.4533,9.4625,9.4077,9.4351,1569000.0
2007-01-18 15:30:00,10.33,10.35,10.27,10.29,1336000.0,9.4351,9.4533,9.3803,9.3985,1336000.0
2007-01-18 15:40:00,10.29,10.3,10.23,10.24,2017000.0,9.3985,9.4077,9.3437,9.3529,2017000.0
2007-01-18 15:50:00,10.24,10.26,10.18,10.25,4477000.0,9.3529,9.3711,9.2981,9.362,4477000.0
2007-01-19 09:30:00,10.25,10.48,10.2,10.41,2803000.0,9.362,9.5721,9.3163,9.5081,2803000.0
2007-01-19 09:40:00,10.41,10.41,10.29,10.32,1756000.0,9.5081,9.5081,9.3985,9.4259,1756000.0
2007-01-19 09:50:00,10.32,10.39,10.3,10.37,1994000.0,9.4259,9.4899,9.4077,9.4716,1994000.0
2007-01-19 10:00:00,10.37,10.38,10.34,10.38,1855000.0,9.4716,9.4807,9.4442,9.4807,1855000.0
2007-01-19 10:10:00,10.37,10.45,10.36,10.39,1502000.0,9.4716,9.5447,9.4625,9.4899,1502000.0
2007-01-19 10:20:00,10.4,10.46,10.38,10.45,854000.0,9.499,9.5538,9.4807,9.5447,854000.0
2007-01-19 10:30:00,10.45,10.49,10.44,10.46,1030000.0,9.5447,9.5812,9.5355,9.5538,1030000.0
2007-01-19 10:40:00,10.47,10.54,10.47,10.5,1090000.0,9.5629,9.6269,9.5629,9.5903,1090000.0
2007-01-19 10:50:00,10.51,10.53,10.48,10.5,924000.0,9.5995,9.6177,9.5721,9.5903,924000.0
2007-01-19 11:00:00,10.5,10.52,10.46,10.47,670000.0,9.5903,9.6086,9.5538,9.5629,670000.0
2007-01-19 11:10:00,10.47,10.5,10.45,10.47,418000.0,9.5629,9.5903,9.5447,9.5629,418000.0
2007-01-19 11:20:00,10.47,10.47,10.43,10.46,705000.0,9.5629,9.5629,9.5264,9.5538,705000.0
2007-01-19 11:30:00,10.46,10.48,10.44,10.44,472000.0,9.5538,9.5721,9.5355,9.5355,472000.0
2007-01-19 11:40:00,10.44,10.44,10.38,10.39,884000.0,9.5355,9.5355,9.4807,9.4899,884000.0
2007-01-19 11:50:00,10.38,10.39,10.36,10.38,1321000.0,9.4807,9.4899,9.4625,9.4807,1321000.0
2007-01-19 12:00:00,10.38,10.45,10.38,10.42,664000.0,9.4807,9.5447,9.4807,9.5173,664000.0
2007-01-19 12:10:00,10.42,10.43,10.36,10.38,684000.0,9.5173,9.5264,9.4625,9.4807,684000.0
2007-01-19 12:20:00,10.38,10.4,10.38,10.4,488000.0,9.4807,9.499,9.4807,9.499,488000.0
2007-01-19 12:30:00,10.39,10.4,10.38,10.4,264000.0,9.4899,9.499,9.4807,9.499,264000.0
2007-01-19 12:40:00,10.4,10.41,10.38,10.39,583000.0,9.499,9.5081,9.4807,9.4899,583000.0
2007-01-19 12:50:00,10.39,10.4,10.38,10.39,330000.0,9.4899,9.499,9.4807,9.4899,330000.0
2007-01-19 13:00:00,10.4,10.44,10.4,10.43,432000.0,9.499,9.5355,9.499,9.5264,432000.0
2007-01-19 13:10:00,10.42,10.44,10.42,10.42,167000.0,9.5173,9.5355,9.5173,9.5173,167000.0
2007-01-19 13:20:00,10.42,10.45,10.4,10.45,428000.0,9.5173,9.5447,9.499,9.5447,428000.0
2007-01-19 13:30:00,10.45,10.45,10.42,10.43,154000.0,9.5447,9.5447,9.5173,9.5264,154000.0
2007-01-19 13:40:00,10.43,10.48,10.42,10.46,283000.0,9.5264,9.5721,9.5173,9.5538,283000.0
2007-01-19 13:50:00,10.46,10.46,10.44,10.45,215000.0,9.5538,9.5538,9.5355,9.5447,215000.0
2007-01-19 14:00:00,10.45,10.52,10.43,10.5,583000.0,9.5447,9.6086,9.5264,9.5903,583000.0
2007-01-19 14:10:00,10.5,10.51,10.48,10.5,400000.0,9.5903,9.5995,9.5721,9.5903,400000.0
2007-01-19 14:20:00,10.5,10.5,10.48,10.5,213000.0,9.5903,9.5903,9.5721,9.5903,213000.0
2007-01-19 14:30:00,10.5,10.51,10.49,10.5,140000.0,9.5903,9.5995,9.5812,9.5903,140000.0
2007-01-19 14:40:00,10.5,10.51,10.48,10.49,355000.0,9.5903,9.5995,9.5721,9.5812,355000.0
2007-01-19 14:50:00,10.49,10.5,10.47,10.5,496000.0,9.5812,9.5903,9.5629,9.5903,496000.0
2007-01-19 15:00:00,10.5,10.51,10.47,10.5,654000.0,9.5903,9.5995,9.5629,9.5903,654000.0
2007-01-19 15:10:00,10.5,10.51,10.48,10.5,514000.0,9.5903,9.5995,9.5721,9.5903,514000.0
2007-01-19 15:20:00,10.5,10.51,10.5,10.5,440000.0,9.5903,9.5995,9.5903,9.5903,440000.0
2007-01-19 15:30:00,10.5,10.51,10.5,10.5,570000.0,9.5903,9.5995,9.5903,9.5903,570000.0
2007-01-19 15:40:00,10.5,10.51,10.5,10.5,745000.0,9.5903,9.5995,9.5903,9.5903,745000.0
2007-01-19 15:50:00,10.5,10.51,10.5,10.51,1407000.0,9.5903,9.5995,9.5903,9.5995,1407000.0
2007-01-22 09:30:00,10.6,10.6,10.5,10.53,800000.0,9.6817,9.6817,9.5903,9.6177,800000.0
2007-01-22 09:40:00,10.52,10.54,10.45,10.53,1017000.0,9.6086,9.6269,9.5447,9.6177,1017000.0
2007-01-22 09:50:00,10.53,10.55,10.5,10.52,386000.0,9.6177,9.636,9.5903,9.6086,386000.0
2007-01-22 10:00:00,10.52,10.52,10.45,10.45,409000.0,9.6086,9.6086,9.5447,9.5447,409000.0
2007-01-22 10:10:00,10.45,10.49,10.45,10.48,335000.0,9.5447,9.5812,9.5447,9.5721,335000.0
2007-01-22 10:20:00,10.48,10.52,10.47,10.51,509000.0,9.5721,9.6086,9.5629,9.5995,509000.0
2007-01-22 10:30:00,10.52,10.52,10.48,10.52,267000.0,9.6086,9.6086,9.5721,9.6086,267000.0
2007-01-22 10:40:00,10.52,10.55,10.5,10.51,372000.0,9.6086,9.636,9.5903,9.5995,372000.0
2007-01-22 10:50:00,10.51,10.57,10.51,10.53,306000.0,9.5995,9.6543,9.5995,9.6177,306000.0
2007-01-22 11:00:00,10.53,10.53,10.47,10.5,483000.0,9.6177,9.6177,9.5629,9.5903,483000.0
2007-01-22 11:10:00,10.5,10.53,10.49,10.5,182000.0,9.5903,9.6177,9.5812,9.5903,182000.0
2007-01-22 11:20:00,10.5,10.51,10.49,10.51,114000.0,9.5903,9.5995,9.5812,9.5995,114000.0
2007-01-22 11:30:00,10.51,10.55,10.5,10.54,330000.0,9.5995,9.636,9.5903,9.6269,330000.0
2007-01-22 11:40:00,10.54,10.55,10.53,10.54,239000.0,9.6269,9.636,9.6177,9.6269,239000.0
2007-01-22 11:50:00,10.54,10.55,10.53,10.54,122000.0,9.6269,9.636,9.6177,9.6269,122000.0
2007-01-22 12:00:00,10.54,10.56,10.54,10.54,230000.0,9.6269,9.6451,9.6269,9.6269,230000.0
2007-01-22 12:10:00,10.53,10.54,10.52,10.54,243000.0,9.6177,9.6269,9.6086,9.6269,243000.0
2007-01-22 12:20:00,10.53,10.55,10.53,10.55,138000.0,9.6177,9.636,9.6177,9.636,138000.0
2007-01-22 12:30:00,10.55,10.56,10.54,10.55,152000.0,9.636,9.6451,9.6269,9.636,152000.0
2007-01-22 12:40:00,10.55,10.57,10.53,10.54,220000.0,9.636,9.6543,9.6177,9.6269,220000.0
2007-01-22 12:50:00,10.54,10.55,10.54,10.54,108000.0,9.6269,9.636,9.6269,9.6269,108000.0
2007-01-22 13:00:00,10.54,10.54,10.53,10.54,89000.0,9.6269,9.6269,9.6177,9.6269,89000.0
2007-01-22 13:10:00,10.54,10.56,10.54,10.56,123000.0,9.6269,9.6451,9.6269,9.6451,123000.0
2007-01-22 13:20:00,10.56,10.57,10.55,10.55,83000.0,9.6451,9.6543,9.636,9.636,83000.0
2007-01-22 13:30:00,10.55,10.64,10.52,10.64,2133000.0,9.636,9.7182,9.6086,9.7182,2133000.0
2007-01-22 13:40:00,10.63,10.7,10.62,10.7,1467000.0,9.7091,9.773,9.6999,9.773,1467000.0
2007-01-22 13:50:00,10.69,10.8,10.69,10.77,2022000.0,9.7639,9.8643,9.7639,9.8369,2022000.0
2007-01-22 14:00:00,10.76,10.78,10.73,10.75,972000.0,9.8278,9.8461,9.8004,9.8187,972000.0
2007-01-22 14:10:00,10.75,10.76,10.69,10.73,827000.0,9.8187,9.8278,9.7639,9.8004,827000.0
2007-01-22 14:20:00,10.72,10.76,10.72,10.75,349000.0,9.7913,9.8278,9.7913,9.8187,349000.0
2007-01-22 14:30:00,10.75,10.76,10.7,10.71,392000.0,9.8187,9.8278,9.773,9.7821,392000.0
2007-01-22 14:40:00,10.71,10.75,10.71,10.72,394000.0,9.7821,9.8187,9.7821,9.7913,394000.0
2007-01-22 14:50:00,10.72,10.73,10.7,10.7,459000.0,9.7913,9.8004,9.773,9.773,459000.0
2007-01-22 15:00:00,10.7,10.72,10.68,10.7,555000.0,9.773,9.7913,9.7547,9.773,555000.0
2007-01-22 15:10:00,10.7,10.72,10.68,10.7,413000.0,9.773,9.7913,9.7547,9.773,413000.0
2007-01-22 15:20:00,10.7,10.72,10.69,10.71,609000.0,9.773,9.7913,9.7639,9.7821,609000.0
2007-01-22 15:30:00,10.71,10.75,10.71,10.74,812000.0,9.7821,9.8187,9.7821,9.8095,812000.0
2007-01-22 15:40:00,10.74,10.75,10.72,10.75,639000.0,9.8095,9.8187,9.7913,9.8187,639000.0
2007-01-22 15:50:00,10.74,10.78,10.73,10.75,1415000.0,9.8095,9.8461,9.8004,9.8187,1415000.0
2007-01-23 09:30:00,10.87,10.9,10.76,10.81,1666000.0,9.9283,9.9557,9.8278,9.8735,1666000.0
2007-01-23 09:40:00,10.81,10.81,10.7,10.8,1642000.0,9.8735,9.8735,9.773,9.8643,1642000.0
2007-01-23 09:50:00,10.81,10.86,10.76,10.78,1030000.0,9.8735,9.9191,9.8278,9.8461,1030000.0
2007-01-23 10:00:00,10.78,10.79,10.74,10.77,614000.0,9.8461,9.8552,9.8095,9.8369,614000.0
2007-01-23 10:10:00,10.76,10.77,10.71,10.74,953000.0,9.8278,9.8369,9.7821,9.8095,953000.0
2007-01-23 10:20:00,10.74,10.76,10.73,10.76,258000.0,9.8095,9.8278,9.8004,9.8278,258000.0
2007-01-23 10:30:00,10.76,10.8,10.74,10.76,398000.0,9.8278,9.8643,9.8095,9.8278,398000.0
2007-01-23 10:40:00,10.77,10.77,10.74,10.74,217000.0,9.8369,9.8369,9.8095,9.8095,217000.0
2007-01-23 10:50:00,10.74,10.76,10.73,10.73,190000.0,9.8095,9.8278,9.8004,9.8004,190000.0
2007-01-23 11:00:00,10.73,10.77,10.73,10.77,817000.0,9.8004,9.8369,9.8004,9.8369,817000.0
2007-01-23 11:10:00,10.77,10.83,10.77,10.79,482000.0,9.8369,9.8917,9.8369,9.8552,482000.0
2007-01-23 11:20:00,10.79,10.8,10.78,10.79,123000.0,9.8552,9.8643,9.8461,9.8552,123000.0
2007-01-23 11:30:00,10.8,10.82,10.77,10.78,247000.0,9.8643,9.8826,9.8369,9.8461,247000.0
2007-01-23 11:40:00,10.78,10.8,10.77,10.79,670000.0,9.8461,9.8643,9.8369,9.8552,670000.0
2007-01-23 11:50:00,10.78,10.8,10.78,10.8,149000.0,9.8461,9.8643,9.8461,9.8643,149000.0
2007-01-23 12:00:00,10.8,10.8,10.78,10.78,116000.0,9.8643,9.8643,9.8461,9.8461,116000.0
2007-01-23 12:10:00,10.78,10.78,10.76,10.77,236000.0,9.8461,9.8461,9.8278,9.8369,236000.0
2007-01-23 12:20:00,10.77,10.78,10.76,10.77,238000.0,9.8369,9.8461,9.8278,9.8369,238000.0
2007-01-23 12:30:00,10.77,10.78,10.76,10.77,79000.0,9.8369,9.8461,9.8278,9.8369,79000.0
2007-01-23 12:40:00,10.77,10.78,10.76,10.78,197000.0,9.8369,9.8461,9.8278,9.8461,197000.0
2007-01-23 12:50:00,10.78,10.83,10.78,10.81,501000.0,9.8461,9.8917,9.8461,9.8735,501000.0
2007-01-23 13:00:00,10.81,10.84,10.81,10.83,216000.0,9.8735,9.9009,9.8735,9.8917,216000.0
2007-01-23 13:10:00,10.83,10.88,10.83,10.86,957000.0,9.8917,9.9374,9.8917,9.9191,957000.0
2007-01-23 13:20:00,10.86,10.91,10.86,10.91,1395000.0,9.9191,9.9648,9.9191,9.9648,1395000.0
2007-01-23 13:30:00,10.9,10.91,10.86,10.87,600000.0,9.9557,9.9648,9.9191,9.9283,600000.0
2007-01-23 13:40:00,10.87,10.9,10.86,10.88,399000.0,9.9283,9.9557,9.9191,9.9374,399000.0
2007-01-23 13:50:00,10.88,10.91,10.86,10.88,370000.0,9.9374,9.9648,9.9191,9.9374,370000.0
2007-01-23 14:00:00,10.88,10.88,10.83,10.84,281000.0,9.9374,9.9374,9.8917,9.9009,281000.0
2007-01-23 14:10:00,10.84,10.91,10.83,10.88,816000.0,9.9009,9.9648,9.8917,9.9374,816000.0
2007-01-23 14:20:00,10.88,10.89,10.86,10.87,326000.0,9.9374,9.9465,9.9191,9.9283,326000.0
2007-01-23 14:30:00,10.87,10.88,10.83,10.84,451000.0,9.9283,9.9374,9.8917,9.9009,451000.0
2007-01-23 14:40:00,10.84,10.85,10.81,10.84,448000.0,9.9009,9.91,9.8735,9.9009,448000.0
2007-01-23 14:50:00,10.84,10.85,10.83,10.85,555000.0,9.9009,9.91,9.8917,9.91,555000.0
2007-01-23 15:00:00,10.85,10.86,10.84,10.84,276000.0,9.91,9.9191,9.9009,9.9009,276000.0
2007-01-23 15:10:00,10.84,10.86,10.83,10.86,333000.0,9.9009,9.9191,9.8917,9.9191,333000.0
2007-01-23 15:20:00,10.86,10.86,10.82,10.83,1033000.0,9.9191,9.9191,9.8826,9.8917,1033000.0
2007-01-23 15:30:00,10.83,10.86,10.83,10.86,294000.0,9.8917,9.9191,9.8917,9.9191,294000.0
2007-01-23 15:40:00,10.85,10.86,10.84,10.85,402000.0,9.91,9.9191,9.9009,9.91,402000.0
2007-01-23 15:50:00,10.85,10.86,10.84,10.85,682000.0,9.91,9.9191,9.9009,9.91,682000.0
2007-01-24 09:30:00,10.89,11.12,10.87,11.09,2300000.0,9.9465,10.1566,9.9283,10.1292,2300000.0
2007-01-24 09:40:00,11.09,11.17,11.07,11.11,2626000.0,10.1292,10.2023,10.111,10.1475,2626000.0
2007-01-24 09:50:00,11.11,11.2,11.08,11.2,1862000.0,10.1475,10.2297,10.1201,10.2297,1862000.0
2007-01-24 10:00:00,11.19,11.25,11.18,11.23,2008000.0,10.2206,10.2754,10.2114,10.2571,2008000.0
2007-01-24 10:10:00,11.23,11.31,11.2,11.25,2814000.0,10.2571,10.3302,10.2297,10.2754,2814000.0
2007-01-24 10:20:00,11.25,11.26,11.21,11.23,1318000.0,10.2754,10.2845,10.2388,10.2571,1318000.0
2007-01-24 10:30:00,11.23,11.26,11.2,11.2,919000.0,10.2571,10.2845,10.2297,10.2297,919000.0
2007-01-24 10:40:00,11.21,11.22,11.19,11.22,786000.0,10.2388,10.248,10.2206,10.248,786000.0
2007-01-24 10:50:00,11.22,11.26,11.2,11.24,896000.0,10.248,10.2845,10.2297,10.2662,896000.0
2007-01-24 11:00:00,11.24,11.25,11.2,11.21,579000.0,10.2662,10.2754,10.2297,10.2388,579000.0
2007-01-24 11:10:00,11.21,11.21,11.17,11.19,924000.0,10.2388,10.2388,10.2023,10.2206,924000.0
2007-01-24 11:20:00,11.19,11.2,11.17,11.19,525000.0,10.2206,10.2297,10.2023,10.2206,525000.0
2007-01-24 11:30:00,11.19,11.19,11.15,11.17,959000.0,10.2206,10.2206,10.184,10.2023,959000.0
2007-01-24 11:40:00,11.17,11.22,11.17,11.2,656000.0,10.2023,10.248,10.2023,10.2297,656000.0
2007-01-24 11:50:00,11.2,11.21,11.16,11.17,488000.0,10.2297,10.2388,10.1932,10.2023,488000.0
2007-01-24 12:00:00,11.17,11.17,11.12,11.14,624000.0,10.2023,10.2023,10.1566,10.1749,624000.0
2007-01-24 12:10:00,11.14,11.16,11.14,11.15,199000.0,10.1749,10.1932,10.1749,10.184,199000.0
2007-01-24 12:20:00,11.14,11.16,11.13,11.16,267000.0,10.1749,10.1932,10.1658,10.1932,267000.0
2007-01-24 12:30:00,11.15,11.16,11.15,11.15,82000.0,10.184,10.1932,10.184,10.184,82000.0
2007-01-24 12:40:00,11.14,11.18,11.14,11.18,265000.0,10.1749,10.2114,10.1749,10.2114,265000.0
2007-01-24 12:50:00,11.18,11.22,11.18,11.22,362000.0,10.2114,10.248,10.2114,10.248,362000.0
2007-01-24 13:00:00,11.21,11.22,11.17,11.17,262000.0,10.2388,10.248,10.2023,10.2023,262000.0
2007-01-24 13:10:00,11.17,11.21,11.17,11.21,225000.0,10.2023,10.2388,10.2023,10.2388,225000.0
2007-01-24 13:20:00,11.2,11.21,11.18,11.19,140000.0,10.2297,10.2388,10.2114,10.2206,140000.0
2007-01-24 13:30:00,11.19,11.2,11.17,11.2,389000.0,10.2206,10.2297,10.2023,10.2297,389000.0
2007-01-24 13:40:00,11.2,11.22,11.19,11.2,525000.0,10.2297,10.248,10.2206,10.2297,525000.0
2007-01-24 13:50:00,11.2,11.25,11.2,11.24,895000.0,10.2297,10.2754,10.2297,10.2662,895000.0
2007-01-24 14:00:00,11.24,11.26,11.22,11.25,548000.0,10.2662,10.2845,10.248,10.2754,548000.0
2007-01-24 14:10:00,11.25,11.28,11.24,11.26,978000.0,10.2754,10.3028,10.2662,10.2845,978000.0
2007-01-24 14:20:00,11.26,11.28,11.25,11.27,487000.0,10.2845,10.3028,10.2754,10.2936,487000.0
2007-01-24 14:30:00,11.27,11.29,11.24,11.25,574000.0,10.2936,10.3119,10.2662,10.2754,574000.0
2007-01-24 14:40:00,11.25,11.28,11.24,11.24,633000.0,10.2754,10.3028,10.2662,10.2662,633000.0
2007-01-24 14:50:00,11.24,11.26,11.24,11.25,182000.0,10.2662,10.2845,10.2662,10.2754,182000.0
2007-01-24 15:00:00,11.25,11.26,11.24,11.26,302000.0,10.2754,10.2845,10.2662,10.2845,302000.0
2007-01-24 15:10:00,11.26,11.26,11.22,11.23,400000.0,10.2845,10.2845,10.248,10.2571,400000.0
2007-01-24 15:20:00,11.23,11.23,11.21,11.21,363000.0,10.2571,10.2571,10.2388,10.2388,363000.0
2007-01-24 15:30:00,11.21,11.21,11.18,11.19,713000.0,10.2388,10.2388,10.2114,10.2206,713000.0
2007-01-24 15:40:00,11.19,11.19,11.17,11.18,792000.0,10.2206,10.2206,10.2023,10.2114,792000.0
2007-01-24 15:50:00,11.18,11.18,11.13,11.14,1573000.0,10.2114,10.2114,10.1658,10.1749,1573000.0
2007-01-25 09:30:00,11.22,11.23,11.05,11.1,1191000.0,10.248,10.2571,10.0927,10.1384,1191000.0
2007-01-25 09:40:00,11.1,11.1,10.95,11.01,1265000.0,10.1384,10.1384,10.0013,10.0561,1265000.0
2007-01-25 09:50:00,11.01,11.05,10.92,10.99,1499000.0,10.0561,10.0927,9.9739,10.0379,1499000.0
2007-01-25 10:00:00,10.99,11.01,10.97,10.99,557000.0,10.0379,10.0561,10.0196,10.0379,557000.0
2007-01-25 10:10:00,10.98,11.03,10.98,10.98,631000.0,10.0287,10.0744,10.0287,10.0287,631000.0
2007-01-25 10:20:00,10.98,11.0,10.95,11.0,456000.0,10.0287,10.047,10.0013,10.047,456000.0
2007-01-25 10:30:00,11.0,11.0,10.96,10.97,443000.0,10.047,10.047,10.0105,10.0196,443000.0
2007-01-25 10:40:00,10.98,10.99,10.95,10.98,319000.0,10.0287,10.0379,10.0013,10.0287,319000.0
2007-01-25 10:50:00,10.98,11.0,10.97,10.97,260000.0,10.0287,10.047,10.0196,10.0196,260000.0
2007-01-25 11:00:00,10.97,10.99,10.97,10.98,171000.0,10.0196,10.0379,10.0196,10.0287,171000.0
2007-01-25 11:10:00,10.98,10.98,10.94,10.95,466000.0,10.0287,10.0287,9.9922,10.0013,466000.0
2007-01-25 11:20:00,10.95,10.97,10.89,10.92,1219000.0,10.0013,10.0196,9.9465,9.9739,1219000.0
2007-01-25 11:30:00,10.92,10.93,10.91,10.92,204000.0,9.9739,9.9831,9.9648,9.9739,204000.0
2007-01-25 11:40:00,10.92,10.93,10.9,10.91,212000.0,9.9739,9.9831,9.9557,9.9648,212000.0
2007-01-25 11:50:00,10.92,10.93,10.91,10.92,178000.0,9.9739,9.9831,9.9648,9.9739,178000.0
2007-01-25 12:00:00,10.92,10.92,10.9,10.9,262000.0,9.9739,9.9739,9.9557,9.9557,262000.0
2007-01-25 12:10:00,10.9,10.92,10.89,10.91,640000.0,9.9557,9.9739,9.9465,9.9648,640000.0
2007-01-25 12:20:00,10.92,10.92,10.88,10.89,256000.0,9.9739,9.9739,9.9374,9.9465,256000.0
2007-01-25 12:30:00,10.88,10.9,10.88,10.9,226000.0,9.9374,9.9557,9.9374,9.9557,226000.0
2007-01-25 12:40:00,10.9,10.9,10.89,10.9,129000.0,9.9557,9.9557,9.9465,9.9557,129000.0
2007-01-25 12:50:00,10.9,10.98,10.9,10.95,519000.0,9.9557,10.0287,9.9557,10.0013,519000.0
2007-01-25 13:00:00,10.95,10.96,10.91,10.92,309000.0,10.0013,10.0105,9.9648,9.9739,309000.0
2007-01-25 13:10:00,10.93,10.93,10.92,10.92,167000.0,9.9831,9.9831,9.9739,9.9739,167000.0
2007-01-25 13:20:00,10.92,10.95,10.91,10.93,133000.0,9.9739,10.0013,9.9648,9.9831,133000.0
2007-01-25 13:30:00,10.93,10.94,10.89,10.9,289000.0,9.9831,9.9922,9.9465,9.9557,289000.0
2007-01-25 13:40:00,10.91,10.92,10.89,10.9,184000.0,9.9648,9.9739,9.9465,9.9557,184000.0
2007-01-25 13:50:00,10.9,10.91,10.89,10.89,135000.0,9.9557,9.9648,9.9465,9.9465,135000.0
2007-01-25 14:00:00,10.89,10.9,10.83,10.85,1213000.0,9.9465,9.9557,9.8917,9.91,1213000.0
2007-01-25 14:10:00,10.85,10.86,10.83,10.83,450000.0,9.91,9.9191,9.8917,9.8917,450000.0
2007-01-25 14:20:00,10.83,10.85,10.83,10.84,235000.0,9.8917,9.91,9.8917,9.9009,235000.0
2007-01-25 14:30:00,10.84,10.85,10.8,10.83,661000.0,9.9009,9.91,9.8643,9.8917,661000.0
2007-01-25 14:40:00,10.83,10.84,10.79,10.8,384000.0,9.8917,9.9009,9.8552,9.8643,384000.0
2007-01-25 14:50:00,10.8,10.81,10.79,10.79,934000.0,9.8643,9.8735,9.8552,9.8552,934000.0
2007-01-25 15:00:00,10.79,10.79,10.71,10.71,971000.0,9.8552,9.8552,9.7821,9.7821,971000.0
2007-01-25 15:10:00,10.71,10.74,10.7,10.72,923000.0,9.7821,9.8095,9.773,9.7913,923000.0
2007-01-25 15:20:00,10.72,10.75,10.72,10.74,762000.0,9.7913,9.8187,9.7913,9.8095,762000.0
2007-01-25 15:30:00,10.73,10.76,10.72,10.75,813000.0,9.8004,9.8278,9.7913,9.8187,813000.0
2007-01-25 15:40:00,10.75,10.75,10.73,10.75,575000.0,9.8187,9.8187,9.8004,9.8187,575000.0
2007-01-25 15:50:00,10.75,10.79,10.75,10.78,799000.0,9.8187,9.8552,9.8187,9.8461,799000.0
2007-01-26 09:30:00,10.92,10.95,10.85,10.87,800000.0,9.9739,10.0013,9.91,9.9283,800000.0
2007-01-26 09:40:00,10.87,10.99,10.85,10.86,1190000.0,9.9283,10.0379,9.91,9.9191,1190000.0
2007-01-26 09:50:00,10.86,10.86,10.79,10.85,903000.0,9.9191,9.9191,9.8552,9.91,903000.0
2007-01-26 10:00:00,10.85,10.85,10.7,10.73,1081000.0,9.91,9.91,9.773,9.8004,1081000.0
2007-01-26 10:10:00,10.73,10.74,10.65,10.65,673000.0,9.8004,9.8095,9.7273,9.7273,673000.0
2007-01-26 10:20:00,10.65,10.79,10.65,10.79,522000.0,9.7273,9.8552,9.7273,9.8552,522000.0
2007-01-26 10:30:00,10.79,10.89,10.79,10.85,1279000.0,9.8552,9.9465,9.8552,9.91,1279000.0
2007-01-26 10:40:00,10.85,10.86,10.8,10.83,410000.0,9.91,9.9191,9.8643,9.8917,410000.0
2007-01-26 10:50:00,10.83,10.85,10.79,10.82,217000.0,9.8917,9.91,9.8552,9.8826,217000.0
2007-01-26 11:00:00,10.81,10.82,10.78,10.79,232000.0,9.8735,9.8826,9.8461,9.8552,232000.0
2007-01-26 11:10:00,10.79,10.79,10.75,10.75,433000.0,9.8552,9.8552,9.8187,9.8187,433000.0
2007-01-26 11:20:00,10.75,10.78,10.75,10.77,174000.0,9.8187,9.8461,9.8187,9.8369,174000.0
2007-01-26 11:30:00,10.77,10.77,10.72,10.72,268000.0,9.8369,9.8369,9.7913,9.7913,268000.0
2007-01-26 11:40:00,10.72,10.72,10.69,10.71,579000.0,9.7913,9.7913,9.7639,9.7821,579000.0
2007-01-26 11:50:00,10.71,10.72,10.67,10.71,427000.0,9.7821,9.7913,9.7456,9.7821,427000.0
2007-01-26 12:00:00,10.71,10.77,10.7,10.77,342000.0,9.7821,9.8369,9.773,9.8369,342000.0
2007-01-26 12:10:00,10.76,10.83,10.76,10.81,279000.0,9.8278,9.8917,9.8278,9.8735,279000.0
2007-01-26 12:20:00,10.81,10.85,10.81,10.84,235000.0,9.8735,9.91,9.8735,9.9009,235000.0
2007-01-26 12:30:00,10.84,10.84,10.82,10.82,129000.0,9.9009,9.9009,9.8826,9.8826,129000.0
2007-01-26 12:40:00,10.83,10.83,10.79,10.79,113000.0,9.8917,9.8917,9.8552,9.8552,113000.0
2007-01-26 12:50:00,10.79,10.82,10.78,10.81,187000.0,9.8552,9.8826,9.8461,9.8735,187000.0
2007-01-26 13:00:00,10.81,10.83,10.79,10.81,229000.0,9.8735,9.8917,9.8552,9.8735,229000.0
2007-01-26 13:10:00,10.81,10.81,10.75,10.81,388000.0,9.8735,9.8735,9.8187,9.8735,388000.0
2007-01-26 13:20:00,10.81,10.81,10.76,10.8,110000.0,9.8735,9.8735,9.8278,9.8643,110000.0
2007-01-26 13:30:00,10.8,10.81,10.79,10.8,144000.0,9.8643,9.8735,9.8552,9.8643,144000.0
2007-01-26 13:40:00,10.8,10.83,10.8,10.83,165000.0,9.8643,9.8917,9.8643,9.8917,165000.0
2007-01-26 13:50:00,10.83,10.84,10.81,10.81,137000.0,9.8917,9.9009,9.8735,9.8735,137000.0
2007-01-26 14:00:00,10.82,10.83,10.76,10.78,626000.0,9.8826,9.8917,9.8278,9.8461,626000.0
2007-01-26 14:10:00,10.79,10.88,10.79,10.84,796000.0,9.8552,9.9374,9.8552,9.9009,796000.0
2007-01-26 14:20:00,10.83,10.86,10.83,10.83,634000.0,9.8917,9.9191,9.8917,9.8917,634000.0
2007-01-26 14:30:00,10.83,10.83,10.81,10.81,60000.0,9.8917,9.8917,9.8735,9.8735,60000.0
2007-01-26 14:40:00,10.82,10.83,10.81,10.83,78000.0,9.8826,9.8917,9.8735,9.8917,78000.0
2007-01-26 14:50:00,10.83,10.89,10.83,10.85,650000.0,9.8917,9.9465,9.8917,9.91,650000.0
2007-01-26 15:00:00,10.85,10.88,10.82,10.88,268000.0,9.91,9.9374,9.8826,9.9374,268000.0
2007-01-26 15:10:00,10.88,10.9,10.84,10.87,427000.0,9.9374,9.9557,9.9009,9.9283,427000.0
2007-01-26 15:20:00,10.86,10.88,10.85,10.85,163000.0,9.9191,9.9374,9.91,9.91,163000.0
2007-01-26 15:30:00,10.85,10.85,10.81,10.84,330000.0,9.91,9.91,9.8735,9.9009,330000.0
2007-01-26 15:40:00,10.85,10.86,10.81,10.83,387000.0,9.91,9.9191,9.8735,9.8917,387000.0
2007-01-26 15:50:00,10.83,10.86,10.81,10.84,440000.0,9.8917,9.9191,9.8735,9.9009,440000.0
2007-01-29 09:30:00,10.9,10.95,10.87,10.93,346000.0,9.9557,10.0013,9.9283,9.9831,346000.0
2007-01-29 09:40:00,10.92,10.99,10.92,10.97,378000.0,9.9739,10.0379,9.9739,10.0196,378000.0
2007-01-29 09:50:00,10.98,11.0,10.95,10.96,381000.0,10.0287,10.047,10.0013,10.0105,381000.0
2007-01-29 10:00:00,10.95,10.99,10.95,10.99,333000.0,10.0013,10.0379,10.0013,10.0379,333000.0
2007-01-29 10:10:00,10.99,10.99,10.92,10.93,408000.0,10.0379,10.0379,9.9739,9.9831,408000.0
2007-01-29 10:20:00,10.93,10.96,10.93,10.94,200000.0,9.9831,10.0105,9.9831,9.9922,200000.0
2007-01-29 10:30:00,10.94,10.95,10.94,10.94,105000.0,9.9922,10.0013,9.9922,9.9922,105000.0
2007-01-29 10:40:00,10.95,10.96,10.94,10.96,138000.0,10.0013,10.0105,9.9922,10.0105,138000.0
2007-01-29 10:50:00,10.96,10.99,10.96,10.99,296000.0,10.0105,10.0379,10.0105,10.0379,296000.0
2007-01-29 11:00:00,10.99,11.06,10.99,11.05,984000.0,10.0379,10.1018,10.0379,10.0927,984000.0
2007-01-29 11:10:00,11.05,11.05,11.01,11.03,376000.0,10.0927,10.0927,10.0561,10.0744,376000.0
2007-01-29 11:20:00,11.04,11.04,11.02,11.02,160000.0,10.0835,10.0835,10.0653,10.0653,160000.0
2007-01-29 11:30:00,11.03,11.03,10.98,11.01,266000.0,10.0744,10.0744,10.0287,10.0561,266000.0
2007-01-29 11:40:00,11.01,11.04,11.0,11.03,135000.0,10.0561,10.0835,10.047,10.0744,135000.0
2007-01-29 11:50:00,11.03,11.03,11.01,11.02,237000.0,10.0744,10.0744,10.0561,10.0653,237000.0
2007-01-29 12:00:00,11.02,11.03,11.01,11.02,91000.0,10.0653,10.0744,10.0561,10.0653,91000.0
2007-01-29 12:10:00,11.02,11.06,11.02,11.06,200000.0,10.0653,10.1018,10.0653,10.1018,200000.0
2007-01-29 12:20:00,11.07,11.08,11.04,11.05,335000.0,10.111,10.1201,10.0835,10.0927,335000.0
2007-01-29 12:30:00,11.05,11.07,11.04,11.06,214000.0,10.0927,10.111,10.0835,10.1018,214000.0
2007-01-29 12:40:00,11.06,11.09,11.06,11.09,369000.0,10.1018,10.1292,10.1018,10.1292,369000.0
2007-01-29 12:50:00,11.09,11.1,11.07,11.07,402000.0,10.1292,10.1384,10.111,10.111,402000.0
2007-01-29 13:00:00,11.07,11.08,11.06,11.07,164000.0,10.111,10.1201,10.1018,10.111,164000.0
2007-01-29 13:10:00,11.06,11.06,11.04,11.05,201000.0,10.1018,10.1018,10.0835,10.0927,201000.0
2007-01-29 13:20:00,11.05,11.05,11.04,11.05,123000.0,10.0927,10.0927,10.0835,10.0927,123000.0
2007-01-29 13:30:00,11.05,11.05,11.05,11.05,64000.0,10.0927,10.0927,10.0927,10.0927,64000.0
2007-01-29 13:40:00,11.05,11.05,11.01,11.02,406000.0,10.0927,10.0927,10.0561,10.0653,406000.0
2007-01-29 13:50:00,11.01,11.02,10.97,10.97,500000.0,10.0561,10.0653,10.0196,10.0196,500000.0
2007-01-29 14:00:00,10.97,10.97,10.93,10.95,440000.0,10.0196,10.0196,9.9831,10.0013,440000.0
2007-01-29 14:10:00,10.95,11.01,10.95,10.99,580000.0,10.0013,10.0561,10.0013,10.0379,580000.0
2007-01-29 14:20:00,10.99,10.99,10.94,10.95,198000.0,10.0379,10.0379,9.9922,10.0013,198000.0
2007-01-29 14:30:00,10.95,11.01,10.95,11.0,625000.0,10.0013,10.0561,10.0013,10.047,625000.0
2007-01-29 14:40:00,11.0,11.01,10.96,10.96,297000.0,10.047,10.0561,10.0105,10.0105,297000.0
2007-01-29 14:50:00,10.97,10.98,10.96,10.96,145000.0,10.0196,10.0287,10.0105,10.0105,145000.0
2007-01-29 15:00:00,10.97,10.97,10.93,10.93,361000.0,10.0196,10.0196,9.9831,9.9831,361000.0
2007-01-29 15:10:00,10.94,10.96,10.93,10.96,224000.0,9.9922,10.0105,9.9831,10.0105,224000.0
2007-01-29 15:20:00,10.96,10.97,10.95,10.95,216000.0,10.0105,10.0196,10.0013,10.0013,216000.0
2007-01-29 15:30:00,10.95,10.97,10.95,10.96,177000.0,10.0013,10.0196,10.0013,10.0105,177000.0
2007-01-29 15:40:00,10.96,10.96,10.95,10.96,247000.0,10.0105,10.0105,10.0013,10.0105,247000.0
2007-01-29 15:50:00,10.95,10.97,10.93,10.96,459000.0,10.0013,10.0196,9.9831,10.0105,459000.0
2007-01-30 09:30:00,10.96,11.12,10.92,11.01,1025000.0,10.0105,10.1566,9.9739,10.0561,1025000.0
2007-01-30 09:40:00,11.02,11.09,11.01,11.04,452000.0,10.0653,10.1292,10.0561,10.0835,452000.0
2007-01-30 09:50:00,11.04,11.08,11.02,11.07,558000.0,10.0835,10.1201,10.0653,10.111,558000.0
2007-01-30 10:00:00,11.07,11.13,11.04,11.13,903000.0,10.111,10.1658,10.0835,10.1658,903000.0
2007-01-30 10:10:00,11.12,11.14,11.09,11.12,784000.0,10.1566,10.1749,10.1292,10.1566,784000.0
2007-01-30 10:20:00,11.12,11.13,11.1,11.12,320000.0,10.1566,10.1658,10.1384,10.1566,320000.0
2007-01-30 10:30:00,11.12,11.16,11.12,11.14,574000.0,10.1566,10.1932,10.1566,10.1749,574000.0
2007-01-30 10:40:00,11.14,11.16,11.12,11.13,312000.0,10.1749,10.1932,10.1566,10.1658,312000.0
2007-01-30 10:50:00,11.13,11.13,11.11,11.13,352000.0,10.1658,10.1658,10.1475,10.1658,352000.0
2007-01-30 11:00:00,11.13,11.13,11.11,11.11,185000.0,10.1658,10.1658,10.1475,10.1475,185000.0
2007-01-30 11:10:00,11.12,11.13,11.11,11.13,147000.0,10.1566,10.1658,10.1475,10.1658,147000.0
2007-01-30 11:20:00,11.13,11.15,11.12,11.14,269000.0,10.1658,10.184,10.1566,10.1749,269000.0
2007-01-30 11:30:00,11.13,11.14,11.13,11.14,84000.0,10.1658,10.1749,10.1658,10.1749,84000.0
2007-01-30 11:40:00,11.14,11.14,11.12,11.12,110000.0,10.1749,10.1749,10.1566,10.1566,110000.0
2007-01-30 11:50:00,11.12,11.12,11.1,11.12,198000.0,10.1566,10.1566,10.1384,10.1566,198000.0
2007-01-30 12:00:00,11.11,11.12,11.11,11.11,171000.0,10.1475,10.1566,10.1475,10.1475,171000.0
2007-01-30 12:10:00,11.11,11.11,11.03,11.03,561000.0,10.1475,10.1475,10.0744,10.0744,561000.0
2007-01-30 12:20:00,11.03,11.1,11.03,11.09,498000.0,10.0744,10.1384,10.0744,10.1292,498000.0
2007-01-30 12:30:00,11.1,11.1,11.09,11.1,165000.0,10.1384,10.1384,10.1292,10.1384,165000.0
2007-01-30 12:40:00,11.1,11.1,11.07,11.1,129000.0,10.1384,10.1384,10.111,10.1384,129000.0
2007-01-30 12:50:00,11.09,11.1,11.08,11.09,76000.0,10.1292,10.1384,10.1201,10.1292,76000.0
2007-01-30 13:00:00,11.1,11.1,11.08,11.08,129000.0,10.1384,10.1384,10.1201,10.1201,129000.0
2007-01-30 13:10:00,11.07,11.08,11.06,11.07,102000.0,10.111,10.1201,10.1018,10.111,102000.0
2007-01-30 13:20:00,11.06,11.07,11.06,11.06,135000.0,10.1018,10.111,10.1018,10.1018,135000.0
2007-01-30 13:30:00,11.06,11.07,11.06,11.07,104000.0,10.1018,10.111,10.1018,10.111,104000.0
2007-01-30 13:40:00,11.06,11.1,11.06,11.09,123000.0,10.1018,10.1384,10.1018,10.1292,123000.0
2007-01-30 13:50:00,11.09,11.13,11.09,11.12,140000.0,10.1292,10.1658,10.1292,10.1566,140000.0
2007-01-30 14:00:00,11.12,11.12,11.1,11.1,134000.0,10.1566,10.1566,10.1384,10.1384,134000.0
2007-01-30 14:10:00,11.1,11.11,11.1,11.11,189000.0,10.1384,10.1475,10.1384,10.1475,189000.0
2007-01-30 14:20:00,11.11,11.12,11.09,11.12,146000.0,10.1475,10.1566,10.1292,10.1566,146000.0
2007-01-30 14:30:00,11.12,11.12,11.1,11.1,71000.0,10.1566,10.1566,10.1384,10.1384,71000.0
2007-01-30 14:40:00,11.11,11.11,11.1,11.1,94000.0,10.1475,10.1475,10.1384,10.1384,94000.0
2007-01-30 14:50:00,11.1,11.1,11.08,11.08,165000.0,10.1384,10.1384,10.1201,10.1201,165000.0
2007-01-30 15:00:00,11.09,11.09,11.08,11.08,137000.0,10.1292,10.1292,10.1201,10.1201,137000.0
2007-01-30 15:10:00,11.08,11.08,11.07,11.08,189000.0,10.1201,10.1201,10.111,10.1201,189000.0
2007-01-30 15:20:00,11.07,11.07,11.06,11.06,267000.0,10.111,10.111,10.1018,10.1018,267000.0
2007-01-30 15:30:00,11.06,11.07,11.06,11.07,338000.0,10.1018,10.111,10.1018,10.111,338000.0
2007-01-30 15:40:00,11.06,11.06,11.06,11.06,285000.0,10.1018,10.1018,10.1018,10.1018,285000.0
2007-01-30 15:50:00,11.06,11.08,11.06,11.07,512000.0,10.1018,10.1201,10.1018,10.111,512000.0
2007-01-31 09:30:00,11.11,11.17,11.08,11.14,769000.0,10.1475,10.2023,10.1201,10.1749,769000.0
2007-01-31 09:40:00,11.14,11.2,11.13,11.16,378000.0,10.1749,10.2297,10.1658,10.1932,378000.0
2007-01-31 09:50:00,11.16,11.17,11.12,11.14,332000.0,10.1932,10.2023,10.1566,10.1749,332000.0
2007-01-31 10:00:00,11.14,11.15,11.13,11.15,196000.0,10.1749,10.184,10.1658,10.184,196000.0
2007-01-31 10:10:00,11.15,11.17,11.15,11.17,236000.0,10.184,10.2023,10.184,10.2023,236000.0
2007-01-31 10:20:00,11.17,11.18,11.0,11.11,720000.0,10.2023,10.2114,10.047,10.1475,720000.0
2007-01-31 10:30:00,11.11,11.18,11.11,11.16,466000.0,10.1475,10.2114,10.1475,10.1932,466000.0
2007-01-31 10:40:00,11.16,11.17,11.15,11.16,139000.0,10.1932,10.2023,10.184,10.1932,139000.0
2007-01-31 10:50:00,11.16,11.18,11.13,11.15,235000.0,10.1932,10.2114,10.1658,10.184,235000.0
2007-01-31 11:00:00,11.15,11.15,11.14,11.15,116000.0,10.184,10.184,10.1749,10.184,116000.0
2007-01-31 11:10:00,11.14,11.15,11.14,11.15,181000.0,10.1749,10.184,10.1749,10.184,181000.0
2007-01-31 11:20:00,11.15,11.15,11.14,11.15,98000.0,10.184,10.184,10.1749,10.184,98000.0
2007-01-31 11:30:00,11.15,11.15,11.15,11.15,150000.0,10.184,10.184,10.184,10.184,150000.0
2007-01-31 11:40:00,11.15,11.15,11.15,11.15,98000.0,10.184,10.184,10.184,10.184,98000.0
2007-01-31 11:50:00,11.15,11.16,11.15,11.16,151000.0,10.184,10.1932,10.184,10.1932,151000.0
2007-01-31 12:00:00,11.16,11.2,11.16,11.19,573000.0,10.1932,10.2297,10.1932,10.2206,573000.0
2007-01-31 12:10:00,11.19,11.2,11.17,11.18,298000.0,10.2206,10.2297,10.2023,10.2114,298000.0
2007-01-31 12:20:00,11.19,11.19,11.17,11.17,113000.0,10.2206,10.2206,10.2023,10.2023,113000.0
2007-01-31 12:30:00,11.18,11.2,11.18,11.19,63000.0,10.2114,10.2297,10.2114,10.2206,63000.0
2007-01-31 12:40:00,11.19,11.19,11.15,11.15,223000.0,10.2206,10.2206,10.184,10.184,223000.0
2007-01-31 12:50:00,11.15,11.15,11.11,11.12,358000.0,10.184,10.184,10.1475,10.1566,358000.0
2007-01-31 13:00:00,11.12,11.13,11.11,11.13,447000.0,10.1566,10.1658,10.1475,10.1658,447000.0
2007-01-31 13:10:00,11.13,11.13,11.12,11.13,117000.0,10.1658,10.1658,10.1566,10.1658,117000.0
2007-01-31 13:20:00,11.13,11.14,11.13,11.14,180000.0,10.1658,10.1749,10.1658,10.1749,180000.0
2007-01-31 13:30:00,11.14,11.14,11.09,11.11,356000.0,10.1749,10.1749,10.1292,10.1475,356000.0
2007-01-31 13:40:00,11.11,11.11,11.09,11.1,153000.0,10.1475,10.1475,10.1292,10.1384,153000.0
2007-01-31 13:50:00,11.09,11.1,11.09,11.1,117000.0,10.1292,10.1384,10.1292,10.1384,117000.0
2007-01-31 14:00:00,11.1,11.1,11.08,11.1,194000.0,10.1384,10.1384,10.1201,10.1384,194000.0
2007-01-31 14:10:00,11.1,11.14,11.08,11.14,600000.0,10.1384,10.1749,10.1201,10.1749,600000.0
2007-01-31 14:20:00,11.13,11.15,11.11,11.12,465000.0,10.1658,10.184,10.1475,10.1566,465000.0
2007-01-31 14:30:00,11.13,11.14,11.11,11.11,521000.0,10.1658,10.1749,10.1475,10.1475,521000.0
2007-01-31 14:40:00,11.11,11.16,11.11,11.16,625000.0,10.1475,10.1932,10.1475,10.1932,625000.0
2007-01-31 14:50:00,11.16,11.22,11.16,11.2,1047000.0,10.1932,10.248,10.1932,10.2297,1047000.0
2007-01-31 15:00:00,11.2,11.2,11.16,11.19,481000.0,10.2297,10.2297,10.1932,10.2206,481000.0
2007-01-31 15:10:00,11.19,11.2,11.17,11.18,268000.0,10.2206,10.2297,10.2023,10.2114,268000.0
2007-01-31 15:20:00,11.18,11.2,11.18,11.18,303000.0,10.2114,10.2297,10.2114,10.2114,303000.0
2007-01-31 15:30:00,11.18,11.18,11.15,11.16,335000.0,10.2114,10.2114,10.184,10.1932,335000.0
2007-01-31 15:40:00,11.16,11.17,11.13,11.13,395000.0,10.1932,10.2023,10.1658,10.1658,395000.0
2007-01-31 15:50:00,11.13,11.17,11.12,11.14,741000.0,10.1658,10.2023,10.1566,10.1749,741000.0
2007-02-01 09:30:00,11.21,11.3,11.21,11.22,612000.0,10.2388,10.321,10.2388,10.248,612000.0
2007-02-01 09:40:00,11.23,11.25,11.21,11.23,730000.0,10.2571,10.2754,10.2388,10.2571,730000.0
2007-02-01 09:50:00,11.24,11.24,11.21,11.22,431000.0,10.2662,10.2662,10.2388,10.248,431000.0
2007-02-01 10:00:00,11.23,11.24,11.2,11.2,1159000.0,10.2571,10.2662,10.2297,10.2297,1159000.0
2007-02-01 10:10:00,11.21,11.24,11.18,11.22,1189000.0,10.2388,10.2662,10.2114,10.248,1189000.0
2007-02-01 10:20:00,11.22,11.23,11.21,11.22,724000.0,10.248,10.2571,10.2388,10.248,724000.0
2007-02-01 10:30:00,11.22,11.22,11.21,11.22,351000.0,10.248,10.248,10.2388,10.248,351000.0
2007-02-01 10:40:00,11.21,11.24,11.16,11.19,884000.0,10.2388,10.2662,10.1932,10.2206,884000.0
2007-02-01 10:50:00,11.19,11.2,11.18,11.2,359000.0,10.2206,10.2297,10.2114,10.2297,359000.0
2007-02-01 11:00:00,11.2,11.2,11.18,11.19,289000.0,10.2297,10.2297,10.2114,10.2206,289000.0
2007-02-01 11:10:00,11.19,11.19,11.17,11.17,163000.0,10.2206,10.2206,10.2023,10.2023,163000.0
2007-02-01 11:20:00,11.17,11.19,11.17,11.18,193000.0,10.2023,10.2206,10.2023,10.2114,193000.0
2007-02-01 11:30:00,11.18,11.19,11.17,11.19,106000.0,10.2114,10.2206,10.2023,10.2206,106000.0
2007-02-01 11:40:00,11.19,11.21,11.18,11.2,1064000.0,10.2206,10.2388,10.2114,10.2297,1064000.0
2007-02-01 11:50:00,11.19,11.21,11.19,11.21,367000.0,10.2206,10.2388,10.2206,10.2388,367000.0
2007-02-01 12:00:00,11.21,11.21,11.2,11.2,126000.0,10.2388,10.2388,10.2297,10.2297,126000.0
2007-02-01 12:10:00,11.2,11.23,11.2,11.22,704000.0,10.2297,10.2571,10.2297,10.248,704000.0
2007-02-01 12:20:00,11.22,11.22,11.2,11.21,171000.0,10.248,10.248,10.2297,10.2388,171000.0
2007-02-01 12:30:00,11.21,11.22,11.2,11.21,176000.0,10.2388,10.248,10.2297,10.2388,176000.0
2007-02-01 12:40:00,11.21,11.21,11.2,11.21,45000.0,10.2388,10.2388,10.2297,10.2388,45000.0
2007-02-01 12:50:00,11.21,11.21,11.19,11.2,113000.0,10.2388,10.2388,10.2206,10.2297,113000.0
2007-02-01 13:00:00,11.2,11.21,11.2,11.2,137000.0,10.2297,10.2388,10.2297,10.2297,137000.0
2007-02-01 13:10:00,11.2,11.22,11.2,11.21,157000.0,10.2297,10.248,10.2297,10.2388,157000.0
2007-02-01 13:20:00,11.21,11.24,11.21,11.22,759000.0,10.2388,10.2662,10.2388,10.248,759000.0
2007-02-01 13:30:00,11.22,11.23,11.21,11.22,727000.0,10.248,10.2571,10.2388,10.248,727000.0
2007-02-01 13:40:00,11.22,11.22,11.22,11.22,262000.0,10.248,10.248,10.248,10.248,262000.0
2007-02-01 13:50:00,11.22,11.22,11.22,11.22,457000.0,10.248,10.248,10.248,10.248,457000.0
2007-02-01 14:00:00,11.22,11.22,11.22,11.22,106000.0,10.248,10.248,10.248,10.248,106000.0
2007-02-01 14:10:00,11.22,11.22,11.21,11.22,192000.0,10.248,10.248,10.2388,10.248,192000.0
2007-02-01 14:20:00,11.22,11.22,11.2,11.21,253000.0,10.248,10.248,10.2297,10.2388,253000.0
2007-02-01 14:30:00,11.21,11.22,11.18,11.18,444000.0,10.2388,10.248,10.2114,10.2114,444000.0
2007-02-01 14:40:00,11.18,11.19,11.17,11.18,216000.0,10.2114,10.2206,10.2023,10.2114,216000.0
2007-02-01 14:50:00,11.18,11.18,11.16,11.18,485000.0,10.2114,10.2114,10.1932,10.2114,485000.0
2007-02-01 15:00:00,11.17,11.2,11.17,11.19,307000.0,10.2023,10.2297,10.2023,10.2206,307000.0
2007-02-01 15:10:00,11.19,11.2,11.18,11.19,222000.0,10.2206,10.2297,10.2114,10.2206,222000.0
2007-02-01 15:20:00,11.19,11.19,11.17,11.17,146000.0,10.2206,10.2206,10.2023,10.2023,146000.0
2007-02-01 15:30:00,11.17,11.19,11.17,11.19,225000.0,10.2023,10.2206,10.2023,10.2206,225000.0
2007-02-01 15:40:00,11.19,11.21,11.18,11.2,364000.0,10.2206,10.2388,10.2114,10.2297,364000.0
2007-02-01 15:50:00,11.2,11.21,11.19,11.19,503000.0,10.2297,10.2388,10.2206,10.2206,503000.0
2007-02-02 09:30:00,11.25,11.27,11.2,11.2,346000.0,10.2754,10.2936,10.2297,10.2297,346000.0
2007-02-02 09:40:00,11.2,11.25,11.18,11.24,386000.0,10.2297,10.2754,10.2114,10.2662,386000.0
2007-02-02 09:50:00,11.24,11.25,11.18,11.19,426000.0,10.2662,10.2754,10.2114,10.2206,426000.0
2007-02-02 10:00:00,11.19,11.19,11.12,11.15,524000.0,10.2206,10.2206,10.1566,10.184,524000.0
2007-02-02 10:10:00,11.16,11.2,11.15,11.2,252000.0,10.1932,10.2297,10.184,10.2297,252000.0
2007-02-02 10:20:00,11.2,11.23,11.19,11.22,221000.0,10.2297,10.2571,10.2206,10.248,221000.0
2007-02-02 10:30:00,11.23,11.24,11.22,11.24,488000.0,10.2571,10.2662,10.248,10.2662,488000.0
2007-02-02 10:40:00,11.24,11.24,11.22,11.23,209000.0,10.2662,10.2662,10.248,10.2571,209000.0
2007-02-02 10:50:00,11.23,11.24,11.22,11.22,329000.0,10.2571,10.2662,10.248,10.248,329000.0
2007-02-02 11:00:00,11.22,11.22,11.19,11.22,160000.0,10.248,10.248,10.2206,10.248,160000.0
2007-02-02 11:10:00,11.23,11.23,11.21,11.22,94000.0,10.2571,10.2571,10.2388,10.248,94000.0
2007-02-02 11:20:00,11.21,11.21,11.18,11.2,225000.0,10.2388,10.2388,10.2114,10.2297,225000.0
2007-02-02 11:30:00,11.19,11.21,11.19,11.2,147000.0,10.2206,10.2388,10.2206,10.2297,147000.0
2007-02-02 11:40:00,11.19,11.21,11.18,11.19,152000.0,10.2206,10.2388,10.2114,10.2206,152000.0
2007-02-02 11:50:00,11.19,11.2,11.18,11.18,150000.0,10.2206,10.2297,10.2114,10.2114,150000.0
2007-02-02 12:00:00,11.18,11.19,11.18,11.19,137000.0,10.2114,10.2206,10.2114,10.2206,137000.0
2007-02-02 12:10:00,11.19,11.22,11.19,11.2,225000.0,10.2206,10.248,10.2206,10.2297,225000.0
2007-02-02 12:20:00,11.2,11.21,11.19,11.19,113000.0,10.2297,10.2388,10.2206,10.2206,113000.0
2007-02-02 12:30:00,11.2,11.22,11.19,11.2,110000.0,10.2297,10.248,10.2206,10.2297,110000.0
2007-02-02 12:40:00,11.2,11.21,11.2,11.2,64000.0,10.2297,10.2388,10.2297,10.2297,64000.0
2007-02-02 12:50:00,11.21,11.21,11.2,11.2,49000.0,10.2388,10.2388,10.2297,10.2297,49000.0
2007-02-02 13:00:00,11.21,11.22,11.19,11.22,209000.0,10.2388,10.248,10.2206,10.248,209000.0
2007-02-02 13:10:00,11.21,11.21,11.17,11.17,342000.0,10.2388,10.2388,10.2023,10.2023,342000.0
2007-02-02 13:20:00,11.17,11.18,11.15,11.16,134000.0,10.2023,10.2114,10.184,10.1932,134000.0
2007-02-02 13:30:00,11.16,11.17,11.15,11.15,235000.0,10.1932,10.2023,10.184,10.184,235000.0
2007-02-02 13:40:00,11.15,11.19,11.15,11.17,125000.0,10.184,10.2206,10.184,10.2023,125000.0
2007-02-02 13:50:00,11.17,11.18,11.15,11.16,213000.0,10.2023,10.2114,10.184,10.1932,213000.0
2007-02-02 14:00:00,11.16,11.16,11.15,11.15,251000.0,10.1932,10.1932,10.184,10.184,251000.0
2007-02-02 14:10:00,11.15,11.15,11.12,11.13,403000.0,10.184,10.184,10.1566,10.1658,403000.0
2007-02-02 14:20:00,11.14,11.14,11.12,11.13,243000.0,10.1749,10.1749,10.1566,10.1658,243000.0
2007-02-02 14:30:00,11.13,11.14,11.13,11.14,101000.0,10.1658,10.1749,10.1658,10.1749,101000.0
2007-02-02 14:40:00,11.14,11.14,11.1,11.13,496000.0,10.1749,10.1749,10.1384,10.1658,496000.0
2007-02-02 14:50:00,11.13,11.13,11.11,11.11,300000.0,10.1658,10.1658,10.1475,10.1475,300000.0
2007-02-02 15:00:00,11.12,11.13,11.1,11.11,258000.0,10.1566,10.1658,10.1384,10.1475,258000.0
2007-02-02 15:10:00,11.11,11.13,11.11,11.12,224000.0,10.1475,10.1658,10.1475,10.1566,224000.0
2007-02-02 15:20:00,11.12,11.12,11.09,11.09,489000.0,10.1566,10.1566,10.1292,10.1292,489000.0
2007-02-02 15:30:00,11.09,11.11,11.08,11.1,451000.0,10.1292,10.1475,10.1201,10.1384,451000.0
2007-02-02 15:40:00,11.1,11.1,11.06,11.09,840000.0,10.1384,10.1384,10.1018,10.1292,840000.0
2007-02-02 15:50:00,11.09,11.11,11.07,11.08,1085000.0,10.1292,10.1475,10.111,10.1201,1085000.0
2007-02-05 09:30:00,11.05,11.1,10.99,11.0,830000.0,10.0927,10.1384,10.0379,10.047,830000.0
2007-02-05 09:40:00,11.0,11.08,10.99,11.04,558000.0,10.047,10.1201,10.0379,10.0835,558000.0
2007-02-05 09:50:00,11.04,11.05,11.01,11.02,353000.0,10.0835,10.0927,10.0561,10.0653,353000.0
2007-02-05 10:00:00,11.03,11.05,10.99,11.01,561000.0,10.0744,10.0927,10.0379,10.0561,561000.0
2007-02-05 10:10:00,11.01,11.03,11.0,11.02,370000.0,10.0561,10.0744,10.047,10.0653,370000.0
2007-02-05 10:20:00,11.02,11.03,11.01,11.02,138000.0,10.0653,10.0744,10.0561,10.0653,138000.0
2007-02-05 10:30:00,11.02,11.07,11.02,11.02,425000.0,10.0653,10.111,10.0653,10.0653,425000.0
2007-02-05 10:40:00,11.03,11.05,11.03,11.05,132000.0,10.0744,10.0927,10.0744,10.0927,132000.0
2007-02-05 10:50:00,11.05,11.05,11.03,11.04,80000.0,10.0927,10.0927,10.0744,10.0835,80000.0
2007-02-05 11:00:00,11.03,11.09,11.03,11.06,317000.0,10.0744,10.1292,10.0744,10.1018,317000.0
2007-02-05 11:10:00,11.07,11.08,11.05,11.06,202000.0,10.111,10.1201,10.0927,10.1018,202000.0
2007-02-05 11:20:00,11.06,11.06,11.04,11.05,194000.0,10.1018,10.1018,10.0835,10.0927,194000.0
2007-02-05 11:30:00,11.05,11.08,11.05,11.07,134000.0,10.0927,10.1201,10.0927,10.111,134000.0
2007-02-05 11:40:00,11.07,11.08,11.06,11.07,202000.0,10.111,10.1201,10.1018,10.111,202000.0
2007-02-05 11:50:00,11.07,11.08,11.07,11.08,220000.0,10.111,10.1201,10.111,10.1201,220000.0
2007-02-05 12:00:00,11.07,11.07,11.06,11.06,111000.0,10.111,10.111,10.1018,10.1018,111000.0
2007-02-05 12:10:00,11.06,11.07,11.06,11.06,89000.0,10.1018,10.111,10.1018,10.1018,89000.0
2007-02-05 12:20:00,11.06,11.07,11.05,11.06,152000.0,10.1018,10.111,10.0927,10.1018,152000.0
2007-02-05 12:30:00,11.06,11.08,11.06,11.06,137000.0,10.1018,10.1201,10.1018,10.1018,137000.0
2007-02-05 12:40:00,11.07,11.07,11.06,11.07,90000.0,10.111,10.111,10.1018,10.111,90000.0
2007-02-05 12:50:00,11.07,11.08,11.06,11.08,109000.0,10.111,10.1201,10.1018,10.1201,109000.0
2007-02-05 13:00:00,11.08,11.08,11.07,11.07,142000.0,10.1201,10.1201,10.111,10.111,142000.0
2007-02-05 13:10:00,11.08,11.08,11.07,11.07,129000.0,10.1201,10.1201,10.111,10.111,129000.0
2007-02-05 13:20:00,11.07,11.07,11.05,11.06,267000.0,10.111,10.111,10.0927,10.1018,267000.0
2007-02-05 13:30:00,11.06,11.07,11.06,11.06,102000.0,10.1018,10.111,10.1018,10.1018,102000.0
2007-02-05 13:40:00,11.06,11.06,11.03,11.04,210000.0,10.1018,10.1018,10.0744,10.0835,210000.0
2007-02-05 13:50:00,11.04,11.05,11.04,11.05,135000.0,10.0835,10.0927,10.0835,10.0927,135000.0
2007-02-05 14:00:00,11.04,11.05,11.04,11.04,102000.0,10.0835,10.0927,10.0835,10.0835,102000.0
2007-02-05 14:10:00,11.04,11.04,11.03,11.03,144000.0,10.0835,10.0835,10.0744,10.0744,144000.0
2007-02-05 14:20:00,11.04,11.05,11.03,11.03,377000.0,10.0835,10.0927,10.0744,10.0744,377000.0
2007-02-05 14:30:00,11.03,11.05,11.03,11.05,168000.0,10.0744,10.0927,10.0744,10.0927,168000.0
2007-02-05 14:40:00,11.05,11.05,11.04,11.04,114000.0,10.0927,10.0927,10.0835,10.0835,114000.0
2007-02-05 14:50:00,11.04,11.05,11.03,11.03,212000.0,10.0835,10.0927,10.0744,10.0744,212000.0
2007-02-05 15:00:00,11.03,11.03,11.01,11.02,227000.0,10.0744,10.0744,10.0561,10.0653,227000.0
2007-02-05 15:10:00,11.02,11.03,11.01,11.01,165000.0,10.0653,10.0744,10.0561,10.0561,165000.0
2007-02-05 15:20:00,11.02,11.04,11.0,11.01,265000.0,10.0653,10.0835,10.047,10.0561,265000.0
2007-02-05 15:30:00,11.01,11.01,11.0,11.0,227000.0,10.0561,10.0561,10.047,10.047,227000.0
2007-02-05 15:40:00,11.0,11.03,11.0,11.02,336000.0,10.047,10.0744,10.047,10.0653,336000.0
2007-02-05 15:50:00,11.02,11.03,11.01,11.02,481000.0,10.0653,10.0744,10.0561,10.0653,481000.0
2007-02-06 09:30:00,11.07,11.09,11.03,11.08,570000.0,10.111,10.1292,10.0744,10.1201,570000.0
2007-02-06 09:40:00,11.08,11.15,11.08,11.13,714000.0,10.1201,10.184,10.1201,10.1658,714000.0
2007-02-06 09:50:00,11.12,11.13,11.09,11.09,399000.0,10.1566,10.1658,10.1292,10.1292,399000.0
2007-02-06 10:00:00,11.1,11.11,11.08,11.1,258000.0,10.1384,10.1475,10.1201,10.1384,258000.0
2007-02-06 10:10:00,11.1,11.11,11.09,11.11,245000.0,10.1384,10.1475,10.1292,10.1475,245000.0
2007-02-06 10:20:00,11.1,11.12,11.1,11.12,185000.0,10.1384,10.1566,10.1384,10.1566,185000.0
2007-02-06 10:30:00,11.12,11.12,11.1,11.1,280000.0,10.1566,10.1566,10.1384,10.1384,280000.0
2007-02-06 10:40:00,11.1,11.1,11.08,11.08,101000.0,10.1384,10.1384,10.1201,10.1201,101000.0
2007-02-06 10:50:00,11.08,11.08,11.0,11.0,314000.0,10.1201,10.1201,10.047,10.047,314000.0
2007-02-06 11:00:00,11.01,11.03,10.99,11.02,438000.0,10.0561,10.0744,10.0379,10.0653,438000.0
2007-02-06 11:10:00,11.02,11.04,11.01,11.03,121000.0,10.0653,10.0835,10.0561,10.0744,121000.0
2007-02-06 11:20:00,11.03,11.03,11.02,11.03,229000.0,10.0744,10.0744,10.0653,10.0744,229000.0
2007-02-06 11:30:00,11.03,11.06,11.03,11.05,209000.0,10.0744,10.1018,10.0744,10.0927,209000.0
2007-02-06 11:40:00,11.05,11.05,11.03,11.05,221000.0,10.0927,10.0927,10.0744,10.0927,221000.0
2007-02-06 11:50:00,11.05,11.08,11.05,11.07,195000.0,10.0927,10.1201,10.0927,10.111,195000.0
2007-02-06 12:00:00,11.07,11.07,11.06,11.06,54000.0,10.111,10.111,10.1018,10.1018,54000.0
2007-02-06 12:10:00,11.06,11.08,11.06,11.07,160000.0,10.1018,10.1201,10.1018,10.111,160000.0
2007-02-06 12:20:00,11.07,11.07,11.07,11.07,70000.0,10.111,10.111,10.111,10.111,70000.0
2007-02-06 12:30:00,11.08,11.08,11.07,11.07,62000.0,10.1201,10.1201,10.111,10.111,62000.0
2007-02-06 12:40:00,11.08,11.08,11.07,11.08,73000.0,10.1201,10.1201,10.111,10.1201,73000.0
2007-02-06 12:50:00,11.08,11.08,11.07,11.07,52000.0,10.1201,10.1201,10.111,10.111,52000.0
2007-02-06 13:00:00,11.07,11.12,11.07,11.1,436000.0,10.111,10.1566,10.111,10.1384,436000.0
2007-02-06 13:10:00,11.1,11.1,11.09,11.1,85000.0,10.1384,10.1384,10.1292,10.1384,85000.0
2007-02-06 13:20:00,11.1,11.1,11.08,11.08,71000.0,10.1384,10.1384,10.1201,10.1201,71000.0
2007-02-06 13:30:00,11.08,11.11,11.08,11.09,156000.0,10.1201,10.1475,10.1201,10.1292,156000.0
2007-02-06 13:40:00,11.1,11.1,11.09,11.1,55000.0,10.1384,10.1384,10.1292,10.1384,55000.0
2007-02-06 13:50:00,11.1,11.1,11.08,11.08,137000.0,10.1384,10.1384,10.1201,10.1201,137000.0
2007-02-06 14:00:00,11.08,11.09,11.08,11.08,88000.0,10.1201,10.1292,10.1201,10.1201,88000.0
2007-02-06 14:10:00,11.08,11.08,11.06,11.07,202000.0,10.1201,10.1201,10.1018,10.111,202000.0
2007-02-06 14:20:00,11.06,11.09,11.06,11.09,100000.0,10.1018,10.1292,10.1018,10.1292,100000.0
2007-02-06 14:30:00,11.09,11.09,11.06,11.07,127000.0,10.1292,10.1292,10.1018,10.111,127000.0
2007-02-06 14:40:00,11.07,11.07,11.05,11.07,141000.0,10.111,10.111,10.0927,10.111,141000.0
2007-02-06 14:50:00,11.07,11.08,11.07,11.07,189000.0,10.111,10.1201,10.111,10.111,189000.0
2007-02-06 15:00:00,11.08,11.09,11.07,11.08,287000.0,10.1201,10.1292,10.111,10.1201,287000.0
2007-02-06 15:10:00,11.08,11.09,11.06,11.07,345000.0,10.1201,10.1292,10.1018,10.111,345000.0
2007-02-06 15:20:00,11.07,11.07,11.06,11.06,329000.0,10.111,10.111,10.1018,10.1018,329000.0
2007-02-06 15:30:00,11.06,11.07,11.06,11.07,87000.0,10.1018,10.111,10.1018,10.111,87000.0
2007-02-06 15:40:00,11.07,11.07,11.06,11.06,175000.0,10.111,10.111,10.1018,10.1018,175000.0
2007-02-06 15:50:00,11.06,11.07,11.05,11.06,535000.0,10.1018,10.111,10.0927,10.1018,535000.0
2007-02-07 09:30:00,11.05,11.1,11.03,11.07,454000.0,10.0927,10.1384,10.0744,10.111,454000.0
2007-02-07 09:40:00,11.07,11.09,11.07,11.08,280000.0,10.111,10.1292,10.111,10.1201,280000.0
2007-02-07 09:50:00,11.08,11.08,11.04,11.07,327000.0,10.1201,10.1201,10.0835,10.111,327000.0
2007-02-07 10:00:00,11.07,11.08,11.06,11.08,274000.0,10.111,10.1201,10.1018,10.1201,274000.0
2007-02-07 10:10:00,11.08,11.1,11.08,11.09,256000.0,10.1201,10.1384,10.1201,10.1292,256000.0
2007-02-07 10:20:00,11.09,11.16,11.09,11.16,891000.0,10.1292,10.1932,10.1292,10.1932,891000.0
2007-02-07 10:30:00,11.17,11.19,11.14,11.16,872000.0,10.2023,10.2206,10.1749,10.1932,872000.0
2007-02-07 10:40:00,11.16,11.18,11.15,11.17,532000.0,10.1932,10.2114,10.184,10.2023,532000.0
2007-02-07 10:50:00,11.17,11.17,11.14,11.15,430000.0,10.2023,10.2023,10.1749,10.184,430000.0
2007-02-07 11:00:00,11.15,11.15,11.13,11.14,354000.0,10.184,10.184,10.1658,10.1749,354000.0
2007-02-07 11:10:00,11.14,11.14,11.11,11.12,271000.0,10.1749,10.1749,10.1475,10.1566,271000.0
2007-02-07 11:20:00,11.12,11.12,11.1,11.11,156000.0,10.1566,10.1566,10.1384,10.1475,156000.0
2007-02-07 11:30:00,11.11,11.13,11.11,11.12,287000.0,10.1475,10.1658,10.1475,10.1566,287000.0
2007-02-07 11:40:00,11.12,11.13,11.12,11.12,389000.0,10.1566,10.1658,10.1566,10.1566,389000.0
2007-02-07 11:50:00,11.12,11.13,11.12,11.12,112000.0,10.1566,10.1658,10.1566,10.1566,112000.0
2007-02-07 12:00:00,11.12,11.13,11.11,11.12,194000.0,10.1566,10.1658,10.1475,10.1566,194000.0
2007-02-07 12:10:00,11.13,11.15,11.12,11.15,220000.0,10.1658,10.184,10.1566,10.184,220000.0
2007-02-07 12:20:00,11.15,11.17,11.15,11.15,363000.0,10.184,10.2023,10.184,10.184,363000.0
2007-02-07 12:30:00,11.15,11.17,11.15,11.17,156000.0,10.184,10.2023,10.184,10.2023,156000.0
2007-02-07 12:40:00,11.17,11.17,11.16,11.17,139000.0,10.2023,10.2023,10.1932,10.2023,139000.0
2007-02-07 12:50:00,11.17,11.19,11.17,11.18,142000.0,10.2023,10.2206,10.2023,10.2114,142000.0
2007-02-07 13:00:00,11.18,11.18,11.15,11.15,184000.0,10.2114,10.2114,10.184,10.184,184000.0
2007-02-07 13:10:00,11.15,11.17,11.15,11.17,136000.0,10.184,10.2023,10.184,10.2023,136000.0
2007-02-07 13:20:00,11.17,11.18,11.17,11.18,139000.0,10.2023,10.2114,10.2023,10.2114,139000.0
2007-02-07 13:30:00,11.18,11.19,11.17,11.18,199000.0,10.2114,10.2206,10.2023,10.2114,199000.0
2007-02-07 13:40:00,11.18,11.18,11.17,11.18,175000.0,10.2114,10.2114,10.2023,10.2114,175000.0
2007-02-07 13:50:00,11.18,11.18,11.17,11.18,509000.0,10.2114,10.2114,10.2023,10.2114,509000.0
2007-02-07 14:00:00,11.18,11.18,11.17,11.18,128000.0,10.2114,10.2114,10.2023,10.2114,128000.0
2007-02-07 14:10:00,11.17,11.18,11.17,11.17,100000.0,10.2023,10.2114,10.2023,10.2023,100000.0
2007-02-07 14:20:00,11.18,11.19,11.17,11.19,289000.0,10.2114,10.2206,10.2023,10.2206,289000.0
2007-02-07 14:30:00,11.19,11.19,11.15,11.15,410000.0,10.2206,10.2206,10.184,10.184,410000.0
2007-02-07 14:40:00,11.15,11.15,11.12,11.15,425000.0,10.184,10.184,10.1566,10.184,425000.0
2007-02-07 14:50:00,11.15,11.18,11.15,11.18,175000.0,10.184,10.2114,10.184,10.2114,175000.0
2007-02-07 15:00:00,11.18,11.22,11.18,11.21,817000.0,10.2114,10.248,10.2114,10.2388,817000.0
2007-02-07 15:10:00,11.21,11.26,11.21,11.24,897000.0,10.2388,10.2845,10.2388,10.2662,897000.0
2007-02-07 15:20:00,11.24,11.24,11.18,11.21,636000.0,10.2662,10.2662,10.2114,10.2388,636000.0
2007-02-07 15:30:00,11.21,11.22,11.19,11.2,690000.0,10.2388,10.248,10.2206,10.2297,690000.0
2007-02-07 15:40:00,11.19,11.24,11.19,11.21,875000.0,10.2206,10.2662,10.2206,10.2388,875000.0
2007-02-07 15:50:00,11.21,11.22,11.18,11.19,1221000.0,10.2388,10.248,10.2114,10.2206,1221000.0
2007-02-08 09:30:00,11.2,11.23,11.11,11.2,954000.0,10.2297,10.2571,10.1475,10.2297,954000.0
2007-02-08 09:40:00,11.19,11.2,11.12,11.13,713000.0,10.2206,10.2297,10.1566,10.1658,713000.0
2007-02-08 09:50:00,11.13,11.18,11.13,11.16,339000.0,10.1658,10.2114,10.1658,10.1932,339000.0
2007-02-08 10:00:00,11.15,11.27,11.15,11.26,909000.0,10.184,10.2936,10.184,10.2845,909000.0
2007-02-08 10:10:00,11.26,11.37,11.25,11.37,2691000.0,10.2845,10.385,10.2754,10.385,2691000.0
2007-02-08 10:20:00,11.37,11.37,11.32,11.32,1050000.0,10.385,10.385,10.3393,10.3393,1050000.0
2007-02-08 10:30:00,11.33,11.4,11.32,11.39,834000.0,10.3484,10.4124,10.3393,10.4032,834000.0
2007-02-08 10:40:00,11.39,11.44,11.39,11.4,1569000.0,10.4032,10.4489,10.4032,10.4124,1569000.0
2007-02-08 10:50:00,11.4,11.41,11.35,11.36,1071000.0,10.4124,10.4215,10.3667,10.3758,1071000.0
2007-02-08 11:00:00,11.36,11.36,11.33,11.36,514000.0,10.3758,10.3758,10.3484,10.3758,514000.0
2007-02-08 11:10:00,11.36,11.39,11.35,11.35,430000.0,10.3758,10.4032,10.3667,10.3667,430000.0
2007-02-08 11:20:00,11.35,11.36,11.33,11.33,418000.0,10.3667,10.3758,10.3484,10.3484,418000.0
2007-02-08 11:30:00,11.33,11.33,11.33,11.33,462000.0,10.3484,10.3484,10.3484,10.3484,462000.0
2007-02-08 11:40:00,11.33,11.33,11.29,11.32,882000.0,10.3484,10.3484,10.3119,10.3393,882000.0
2007-02-08 11:50:00,11.32,11.34,11.31,11.34,389000.0,10.3393,10.3576,10.3302,10.3576,389000.0
2007-02-08 12:00:00,11.34,11.37,11.34,11.36,781000.0,10.3576,10.385,10.3576,10.3758,781000.0
2007-02-08 12:10:00,11.36,11.38,11.36,11.37,410000.0,10.3758,10.3941,10.3758,10.385,410000.0
2007-02-08 12:20:00,11.37,11.39,11.36,11.37,558000.0,10.385,10.4032,10.3758,10.385,558000.0
2007-02-08 12:30:00,11.37,11.37,11.35,11.36,254000.0,10.385,10.385,10.3667,10.3758,254000.0
2007-02-08 12:40:00,11.36,11.38,11.35,11.38,255000.0,10.3758,10.3941,10.3667,10.3941,255000.0
2007-02-08 12:50:00,11.38,11.4,11.38,11.4,385000.0,10.3941,10.4124,10.3941,10.4124,385000.0
2007-02-08 13:00:00,11.4,11.47,11.4,11.45,1569000.0,10.4124,10.4763,10.4124,10.458,1569000.0
2007-02-08 13:10:00,11.45,11.45,11.4,11.42,586000.0,10.458,10.458,10.4124,10.4306,586000.0
2007-02-08 13:20:00,11.42,11.43,11.36,11.4,708000.0,10.4306,10.4398,10.3758,10.4124,708000.0
2007-02-08 13:30:00,11.4,11.41,11.38,11.4,409000.0,10.4124,10.4215,10.3941,10.4124,409000.0
2007-02-08 13:40:00,11.4,11.43,11.39,11.43,415000.0,10.4124,10.4398,10.4032,10.4398,415000.0
2007-02-08 13:50:00,11.43,11.44,11.4,11.43,436000.0,10.4398,10.4489,10.4124,10.4398,436000.0
2007-02-08 14:00:00,11.43,11.47,11.42,11.44,728000.0,10.4398,10.4763,10.4306,10.4489,728000.0
2007-02-08 14:10:00,11.44,11.45,11.42,11.42,634000.0,10.4489,10.458,10.4306,10.4306,634000.0
2007-02-08 14:20:00,11.42,11.45,11.42,11.45,616000.0,10.4306,10.458,10.4306,10.458,616000.0
2007-02-08 14:30:00,11.45,11.52,11.44,11.51,1593000.0,10.458,10.522,10.4489,10.5128,1593000.0
2007-02-08 14:40:00,11.51,11.54,11.48,11.51,1415000.0,10.5128,10.5402,10.4854,10.5128,1415000.0
2007-02-08 14:50:00,11.51,11.52,11.46,11.48,800000.0,10.5128,10.522,10.4672,10.4854,800000.0
2007-02-08 15:00:00,11.48,11.5,11.41,11.41,1228000.0,10.4854,10.5037,10.4215,10.4215,1228000.0
2007-02-08 15:10:00,11.41,11.45,11.4,11.44,1414000.0,10.4215,10.458,10.4124,10.4489,1414000.0
2007-02-08 15:20:00,11.44,11.44,11.43,11.43,525000.0,10.4489,10.4489,10.4398,10.4398,525000.0
2007-02-08 15:30:00,11.43,11.47,11.43,11.44,1318000.0,10.4398,10.4763,10.4398,10.4489,1318000.0
2007-02-08 15:40:00,11.44,11.45,11.4,11.41,1212000.0,10.4489,10.458,10.4124,10.4215,1212000.0
2007-02-08 15:50:00,11.4,11.46,11.39,11.45,1664000.0,10.4124,10.4672,10.4032,10.458,1664000.0
2007-02-09 09:30:00,11.8,11.81,11.5,11.52,11435000.0,10.7777,10.7868,10.5037,10.522,11435000.0
2007-02-09 09:40:00,11.52,11.52,11.03,11.1,12895000.0,10.522,10.522,10.0744,10.1384,12895000.0
2007-02-09 09:50:00,11.1,11.18,10.89,10.96,14541000.0,10.1384,10.2114,9.9465,10.0105,14541000.0
2007-02-09 10:00:00,10.97,10.97,10.64,10.8,16167000.0,10.0196,10.0196,9.7182,9.8643,16167000.0
2007-02-09 10:10:00,10.83,10.9,10.65,10.71,10758000.0,9.8917,9.9557,9.7273,9.7821,10758000.0
2007-02-09 10:20:00,10.72,10.73,10.33,10.4,16748000.0,9.7913,9.8004,9.4351,9.499,16748000.0
2007-02-09 10:30:00,10.4,10.54,10.36,10.41,10798000.0,9.499,9.6269,9.4625,9.5081,10798000.0
2007-02-09 10:40:00,10.41,10.64,10.4,10.58,11409000.0,9.5081,9.7182,9.499,9.6634,11409000.0
2007-02-09 10:50:00,10.58,10.64,10.56,10.58,7004000.0,9.6634,9.7182,9.6451,9.6634,7004000.0
2007-02-09 11:00:00,10.58,10.58,10.42,10.48,6108000.0,9.6634,9.6634,9.5173,9.5721,6108000.0
2007-02-09 11:10:00,10.49,10.51,10.37,10.38,4995000.0,9.5812,9.5995,9.4716,9.4807,4995000.0
2007-02-09 11:20:00,10.38,10.46,10.37,10.45,3557000.0,9.4807,9.5538,9.4716,9.5447,3557000.0
2007-02-09 11:30:00,10.45,10.5,10.31,10.42,5712000.0,9.5447,9.5903,9.4168,9.5173,5712000.0
2007-02-09 11:40:00,10.42,10.52,10.4,10.47,5346000.0,9.5173,9.6086,9.499,9.5629,5346000.0
2007-02-09 11:50:00,10.47,10.49,10.32,10.34,4448000.0,9.5629,9.5812,9.4259,9.4442,4448000.0
2007-02-09 12:00:00,10.34,10.38,10.3,10.32,5825000.0,9.4442,9.4807,9.4077,9.4259,5825000.0
2007-02-09 12:10:00,10.33,10.33,10.2,10.25,8592000.0,9.4351,9.4351,9.3163,9.362,8592000.0
2007-02-09 12:20:00,10.25,10.32,10.22,10.24,5488000.0,9.362,9.4259,9.3346,9.3529,5488000.0
2007-02-09 12:30:00,10.24,10.28,10.18,10.24,6220000.0,9.3529,9.3894,9.2981,9.3529,6220000.0
2007-02-09 12:40:00,10.25,10.25,10.03,10.06,6832000.0,9.362,9.362,9.1611,9.1885,6832000.0
2007-02-09 12:50:00,10.07,10.12,9.97,10.0,10633000.0,9.1976,9.2433,9.1062,9.1336,10633000.0
2007-02-09 13:00:00,10.0,10.08,9.97,10.04,4624000.0,9.1336,9.2067,9.1062,9.1702,4624000.0
2007-02-09 13:10:00,10.04,10.14,10.04,10.12,5826000.0,9.1702,9.2615,9.1702,9.2433,5826000.0
2007-02-09 13:20:00,10.13,10.15,10.06,10.07,2619000.0,9.2524,9.2707,9.1885,9.1976,2619000.0
2007-02-09 13:30:00,10.07,10.11,10.02,10.09,2666000.0,9.1976,9.2341,9.1519,9.2159,2666000.0
2007-02-09 13:40:00,10.1,10.14,10.05,10.11,2639000.0,9.225,9.2615,9.1793,9.2341,2639000.0
2007-02-09 13:50:00,10.11,10.18,10.08,10.1,2741000.0,9.2341,9.2981,9.2067,9.225,2741000.0
2007-02-09 14:00:00,10.1,10.11,9.99,10.03,3970000.0,9.225,9.2341,9.1245,9.1611,3970000.0
2007-02-09 14:10:00,10.03,10.04,10.0,10.03,2288000.0,9.1611,9.1702,9.1336,9.1611,2288000.0
2007-02-09 14:20:00,10.03,10.08,9.99,10.03,2789000.0,9.1611,9.2067,9.1245,9.1611,2789000.0
2007-02-09 14:30:00,10.03,10.08,9.96,10.06,3225000.0,9.1611,9.2067,9.0971,9.1885,3225000.0
2007-02-09 14:40:00,10.05,10.15,10.01,10.03,4543000.0,9.1793,9.2707,9.1428,9.1611,4543000.0
2007-02-09 14:50:00,10.02,10.09,10.01,10.07,2797000.0,9.1519,9.2159,9.1428,9.1976,2797000.0
2007-02-09 15:00:00,10.07,10.19,10.06,10.19,6027000.0,9.1976,9.3072,9.1885,9.3072,6027000.0
2007-02-09 15:10:00,10.19,10.28,10.15,10.22,7186000.0,9.3072,9.3894,9.2707,9.3346,7186000.0
2007-02-09 15:20:00,10.22,10.28,10.2,10.24,5556000.0,9.3346,9.3894,9.3163,9.3529,5556000.0
2007-02-09 15:30:00,10.24,10.36,10.24,10.33,7984000.0,9.3529,9.4625,9.3529,9.4351,7984000.0
2007-02-09 15:40:00,10.33,10.36,10.24,10.29,5981000.0,9.4351,9.4625,9.3529,9.3985,5981000.0
2007-02-09 15:50:00,10.29,10.43,10.28,10.37,8847000.0,9.3985,9.5264,9.3894,9.4716,8847000.0
2007-02-12 09:30:00,10.2,10.28,9.92,10.26,8080000.0,9.3163,9.3894,9.0606,9.3711,8080000.0
2007-02-12 09:40:00,10.26,10.28,9.99,10.06,4513000.0,9.3711,9.3894,9.1245,9.1885,4513000.0
2007-02-12 09:50:00,10.06,10.14,9.99,10.01,2011000.0,9.1885,9.2615,9.1245,9.1428,2011000.0
2007-02-12 10:00:00,10.01,10.15,10.01,10.04,2412000.0,9.1428,9.2707,9.1428,9.1702,2412000.0
2007-02-12 10:10:00,10.04,10.1,10.03,10.1,1493000.0,9.1702,9.225,9.1611,9.225,1493000.0
2007-02-12 10:20:00,10.11,10.15,10.0,10.04,2588000.0,9.2341,9.2707,9.1336,9.1702,2588000.0
2007-02-12 10:30:00,10.03,10.04,9.99,10.04,2304000.0,9.1611,9.1702,9.1245,9.1702,2304000.0
2007-02-12 10:40:00,10.04,10.05,10.02,10.03,1197000.0,9.1702,9.1793,9.1519,9.1611,1197000.0
2007-02-12 10:50:00,10.03,10.08,10.01,10.02,1279000.0,9.1611,9.2067,9.1428,9.1519,1279000.0
2007-02-12 11:00:00,10.02,10.04,9.99,10.0,1206000.0,9.1519,9.1702,9.1245,9.1336,1206000.0
2007-02-12 11:10:00,10.01,10.01,9.98,9.98,1505000.0,9.1428,9.1428,9.1154,9.1154,1505000.0
2007-02-12 11:20:00,9.98,9.98,9.86,9.9,4797000.0,9.1154,9.1154,9.0058,9.0423,4797000.0
2007-02-12 11:30:00,9.9,9.97,9.9,9.91,2407000.0,9.0423,9.1062,9.0423,9.0514,2407000.0
2007-02-12 11:40:00,9.92,9.95,9.9,9.94,1730000.0,9.0606,9.088,9.0423,9.0788,1730000.0
2007-02-12 11:50:00,9.94,9.98,9.93,9.97,1290000.0,9.0788,9.1154,9.0697,9.1062,1290000.0
2007-02-12 12:00:00,9.97,10.04,9.96,10.03,2127000.0,9.1062,9.1702,9.0971,9.1611,2127000.0
2007-02-12 12:10:00,10.03,10.06,9.99,10.04,1854000.0,9.1611,9.1885,9.1245,9.1702,1854000.0
2007-02-12 12:20:00,10.04,10.04,10.0,10.02,673000.0,9.1702,9.1702,9.1336,9.1519,673000.0
2007-02-12 12:30:00,10.02,10.12,10.02,10.09,2225000.0,9.1519,9.2433,9.1519,9.2159,2225000.0
2007-02-12 12:40:00,10.08,10.15,10.08,10.11,2542000.0,9.2067,9.2707,9.2067,9.2341,2542000.0
2007-02-12 12:50:00,10.11,10.12,10.08,10.1,1178000.0,9.2341,9.2433,9.2067,9.225,1178000.0
2007-02-12 13:00:00,10.1,10.11,10.06,10.1,2341000.0,9.225,9.2341,9.1885,9.225,2341000.0
2007-02-12 13:10:00,10.1,10.17,10.1,10.16,2033000.0,9.225,9.2889,9.225,9.2798,2033000.0
2007-02-12 13:20:00,10.16,10.18,10.08,10.11,2219000.0,9.2798,9.2981,9.2067,9.2341,2219000.0
2007-02-12 13:30:00,10.11,10.12,10.05,10.06,1098000.0,9.2341,9.2433,9.1793,9.1885,1098000.0
2007-02-12 13:40:00,10.06,10.06,10.03,10.05,1106000.0,9.1885,9.1885,9.1611,9.1793,1106000.0
2007-02-12 13:50:00,10.05,10.07,10.05,10.07,805000.0,9.1793,9.1976,9.1793,9.1976,805000.0
2007-02-12 14:00:00,10.06,10.07,10.05,10.07,421000.0,9.1885,9.1976,9.1793,9.1976,421000.0
2007-02-12 14:10:00,10.07,10.1,10.07,10.08,622000.0,9.1976,9.225,9.1976,9.2067,622000.0
2007-02-12 14:20:00,10.08,10.1,10.07,10.07,966000.0,9.2067,9.225,9.1976,9.1976,966000.0
2007-02-12 14:30:00,10.07,10.07,10.03,10.03,933000.0,9.1976,9.1976,9.1611,9.1611,933000.0
2007-02-12 14:40:00,10.03,10.07,10.02,10.04,821000.0,9.1611,9.1976,9.1519,9.1702,821000.0
2007-02-12 14:50:00,10.05,10.07,10.03,10.06,748000.0,9.1793,9.1976,9.1611,9.1885,748000.0
2007-02-12 15:00:00,10.06,10.1,10.06,10.08,815000.0,9.1885,9.225,9.1885,9.2067,815000.0
2007-02-12 15:10:00,10.08,10.11,10.06,10.08,1307000.0,9.2067,9.2341,9.1885,9.2067,1307000.0
2007-02-12 15:20:00,10.08,10.11,10.07,10.1,1559000.0,9.2067,9.2341,9.1976,9.225,1559000.0
2007-02-12 15:30:00,10.1,10.18,10.09,10.17,3053000.0,9.225,9.2981,9.2159,9.2889,3053000.0
2007-02-12 15:40:00,10.17,10.22,10.14,10.17,3169000.0,9.2889,9.3346,9.2615,9.2889,3169000.0
2007-02-12 15:50:00,10.17,10.23,10.15,10.21,4499000.0,9.2889,9.3437,9.2707,9.3255,4499000.0
2007-02-13 09:30:00,10.4,10.45,10.37,10.4,4723000.0,9.499,9.5447,9.4716,9.499,4723000.0
2007-02-13 09:40:00,10.4,10.45,10.33,10.35,3664000.0,9.499,9.5447,9.4351,9.4533,3664000.0
2007-02-13 09:50:00,10.35,10.39,10.33,10.39,1935000.0,9.4533,9.4899,9.4351,9.4899,1935000.0
2007-02-13 10:00:00,10.39,10.42,10.35,10.41,2396000.0,9.4899,9.5173,9.4533,9.5081,2396000.0
2007-02-13 10:10:00,10.41,10.42,10.37,10.4,1491000.0,9.5081,9.5173,9.4716,9.499,1491000.0
2007-02-13 10:20:00,10.4,10.4,10.38,10.38,554000.0,9.499,9.499,9.4807,9.4807,554000.0
2007-02-13 10:30:00,10.38,10.41,10.37,10.37,1397000.0,9.4807,9.5081,9.4716,9.4716,1397000.0
2007-02-13 10:40:00,10.38,10.38,10.3,10.34,1959000.0,9.4807,9.4807,9.4077,9.4442,1959000.0
2007-02-13 10:50:00,10.34,10.34,10.29,10.3,2654000.0,9.4442,9.4442,9.3985,9.4077,2654000.0
2007-02-13 11:00:00,10.3,10.32,10.3,10.31,1203000.0,9.4077,9.4259,9.4077,9.4168,1203000.0
2007-02-13 11:10:00,10.31,10.34,10.3,10.34,895000.0,9.4168,9.4442,9.4077,9.4442,895000.0
2007-02-13 11:20:00,10.34,10.37,10.33,10.35,999000.0,9.4442,9.4716,9.4351,9.4533,999000.0
2007-02-13 11:30:00,10.35,10.41,10.34,10.4,2295000.0,9.4533,9.5081,9.4442,9.499,2295000.0
2007-02-13 11:40:00,10.39,10.4,10.37,10.38,494000.0,9.4899,9.499,9.4716,9.4807,494000.0
2007-02-13 11:50:00,10.38,10.38,10.33,10.38,1721000.0,9.4807,9.4807,9.4351,9.4807,1721000.0
2007-02-13 12:00:00,10.38,10.38,10.35,10.35,340000.0,9.4807,9.4807,9.4533,9.4533,340000.0
2007-02-13 12:10:00,10.35,10.36,10.33,10.34,630000.0,9.4533,9.4625,9.4351,9.4442,630000.0
2007-02-13 12:20:00,10.34,10.38,10.34,10.37,684000.0,9.4442,9.4807,9.4442,9.4716,684000.0
2007-02-13 12:30:00,10.37,10.37,10.34,10.36,452000.0,9.4716,9.4716,9.4442,9.4625,452000.0
2007-02-13 12:40:00,10.36,10.39,10.35,10.38,424000.0,9.4625,9.4899,9.4533,9.4807,424000.0
2007-02-13 12:50:00,10.38,10.39,10.37,10.38,251000.0,9.4807,9.4899,9.4716,9.4807,251000.0
2007-02-13 13:00:00,10.38,10.39,10.37,10.39,355000.0,9.4807,9.4899,9.4716,9.4899,355000.0
2007-02-13 13:10:00,10.39,10.4,10.38,10.38,154000.0,9.4899,9.499,9.4807,9.4807,154000.0
2007-02-13 13:20:00,10.38,10.4,10.37,10.4,891000.0,9.4807,9.499,9.4716,9.499,891000.0
2007-02-13 13:30:00,10.4,10.4,10.38,10.38,357000.0,9.499,9.499,9.4807,9.4807,357000.0
2007-02-13 13:40:00,10.38,10.38,10.36,10.38,344000.0,9.4807,9.4807,9.4625,9.4807,344000.0
2007-02-13 13:50:00,10.38,10.46,10.38,10.44,1587000.0,9.4807,9.5538,9.4807,9.5355,1587000.0
2007-02-13 14:00:00,10.43,10.48,10.43,10.47,2157000.0,9.5264,9.5721,9.5264,9.5629,2157000.0
2007-02-13 14:10:00,10.47,10.47,10.42,10.43,791000.0,9.5629,9.5629,9.5173,9.5264,791000.0
2007-02-13 14:20:00,10.43,10.46,10.43,10.43,473000.0,9.5264,9.5538,9.5264,9.5264,473000.0
2007-02-13 14:30:00,10.43,10.43,10.41,10.43,1208000.0,9.5264,9.5264,9.5081,9.5264,1208000.0
2007-02-13 14:40:00,10.43,10.49,10.42,10.44,1798000.0,9.5264,9.5812,9.5173,9.5355,1798000.0
2007-02-13 14:50:00,10.44,10.47,10.43,10.46,1184000.0,9.5355,9.5629,9.5264,9.5538,1184000.0
2007-02-13 15:00:00,10.46,10.5,10.45,10.48,1421000.0,9.5538,9.5903,9.5447,9.5721,1421000.0
2007-02-13 15:10:00,10.48,10.48,10.45,10.46,1923000.0,9.5721,9.5721,9.5447,9.5538,1923000.0
2007-02-13 15:20:00,10.46,10.47,10.45,10.46,678000.0,9.5538,9.5629,9.5447,9.5538,678000.0
2007-02-13 15:30:00,10.47,10.49,10.46,10.48,951000.0,9.5629,9.5812,9.5538,9.5721,951000.0
2007-02-13 15:40:00,10.48,10.5,10.46,10.49,2453000.0,9.5721,9.5903,9.5538,9.5812,2453000.0
2007-02-13 15:50:00,10.5,10.5,10.45,10.47,2287000.0,9.5903,9.5903,9.5447,9.5629,2287000.0
2007-02-14 09:30:00,10.42,10.45,10.41,10.43,1348000.0,9.5173,9.5447,9.5081,9.5264,1348000.0
2007-02-14 09:40:00,10.43,10.53,10.43,10.52,1663000.0,9.5264,9.6177,9.5264,9.6086,1663000.0
2007-02-14 09:50:00,10.52,10.55,10.51,10.53,1839000.0,9.6086,9.636,9.5995,9.6177,1839000.0
2007-02-14 10:00:00,10.53,10.55,10.53,10.54,1039000.0,9.6177,9.636,9.6177,9.6269,1039000.0
2007-02-14 10:10:00,10.54,10.61,10.54,10.6,2907000.0,9.6269,9.6908,9.6269,9.6817,2907000.0
2007-02-14 10:20:00,10.6,10.65,10.58,10.64,2133000.0,9.6817,9.7273,9.6634,9.7182,2133000.0
2007-02-14 10:30:00,10.64,10.66,10.62,10.66,822000.0,9.7182,9.7365,9.6999,9.7365,822000.0
2007-02-14 10:40:00,10.66,10.66,10.62,10.64,1076000.0,9.7365,9.7365,9.6999,9.7182,1076000.0
2007-02-14 10:50:00,10.64,10.65,10.63,10.65,506000.0,9.7182,9.7273,9.7091,9.7273,506000.0
2007-02-14 11:00:00,10.65,10.69,10.65,10.69,1173000.0,9.7273,9.7639,9.7273,9.7639,1173000.0
2007-02-14 11:10:00,10.69,10.74,10.69,10.71,2379000.0,9.7639,9.8095,9.7639,9.7821,2379000.0
2007-02-14 11:20:00,10.71,10.73,10.68,10.72,1008000.0,9.7821,9.8004,9.7547,9.7913,1008000.0
2007-02-14 11:30:00,10.72,10.72,10.68,10.7,784000.0,9.7913,9.7913,9.7547,9.773,784000.0
2007-02-14 11:40:00,10.7,10.7,10.66,10.68,814000.0,9.773,9.773,9.7365,9.7547,814000.0
2007-02-14 11:50:00,10.68,10.72,10.68,10.71,795000.0,9.7547,9.7913,9.7547,9.7821,795000.0
2007-02-14 12:00:00,10.71,10.71,10.65,10.67,719000.0,9.7821,9.7821,9.7273,9.7456,719000.0
2007-02-14 12:10:00,10.67,10.69,10.66,10.69,610000.0,9.7456,9.7639,9.7365,9.7639,610000.0
2007-02-14 12:20:00,10.69,10.72,10.69,10.7,603000.0,9.7639,9.7913,9.7639,9.773,603000.0
2007-02-14 12:30:00,10.7,10.71,10.69,10.71,291000.0,9.773,9.7821,9.7639,9.7821,291000.0
2007-02-14 12:40:00,10.71,10.71,10.71,10.71,272000.0,9.7821,9.7821,9.7821,9.7821,272000.0
2007-02-14 12:50:00,10.71,10.71,10.65,10.66,691000.0,9.7821,9.7821,9.7273,9.7365,691000.0
2007-02-14 13:00:00,10.66,10.66,10.64,10.64,721000.0,9.7365,9.7365,9.7182,9.7182,721000.0
2007-02-14 13:10:00,10.64,10.67,10.63,10.66,529000.0,9.7182,9.7456,9.7091,9.7365,529000.0
2007-02-14 13:20:00,10.66,10.7,10.66,10.7,862000.0,9.7365,9.773,9.7365,9.773,862000.0
2007-02-14 13:30:00,10.7,10.72,10.69,10.71,627000.0,9.773,9.7913,9.7639,9.7821,627000.0
2007-02-14 13:40:00,10.71,10.72,10.69,10.71,471000.0,9.7821,9.7913,9.7639,9.7821,471000.0
2007-02-14 13:50:00,10.71,10.72,10.7,10.71,310000.0,9.7821,9.7913,9.773,9.7821,310000.0
2007-02-14 14:00:00,10.71,10.71,10.69,10.7,433000.0,9.7821,9.7821,9.7639,9.773,433000.0
2007-02-14 14:10:00,10.7,10.74,10.7,10.74,766000.0,9.773,9.8095,9.773,9.8095,766000.0
2007-02-14 14:20:00,10.74,10.78,10.72,10.75,2138000.0,9.8095,9.8461,9.7913,9.8187,2138000.0
2007-02-14 14:30:00,10.75,10.79,10.74,10.78,1211000.0,9.8187,9.8552,9.8095,9.8461,1211000.0
2007-02-14 14:40:00,10.78,10.83,10.77,10.8,2313000.0,9.8461,9.8917,9.8369,9.8643,2313000.0
2007-02-14 14:50:00,10.8,10.82,10.79,10.81,1646000.0,9.8643,9.8826,9.8552,9.8735,1646000.0
2007-02-14 15:00:00,10.81,10.83,10.81,10.83,1048000.0,9.8735,9.8917,9.8735,9.8917,1048000.0
2007-02-14 15:10:00,10.83,10.83,10.8,10.81,1123000.0,9.8917,9.8917,9.8643,9.8735,1123000.0
2007-02-14 15:20:00,10.8,10.85,10.8,10.85,1558000.0,9.8643,9.91,9.8643,9.91,1558000.0
2007-02-14 15:30:00,10.85,10.88,10.84,10.87,1659000.0,9.91,9.9374,9.9009,9.9283,1659000.0
2007-02-14 15:40:00,10.88,10.88,10.83,10.83,1723000.0,9.9374,9.9374,9.8917,9.8917,1723000.0
2007-02-14 15:50:00,10.83,10.83,10.78,10.8,3406000.0,9.8917,9.8917,9.8461,9.8643,3406000.0
2007-02-15 09:30:00,10.8,10.87,10.75,10.83,1779000.0,9.8643,9.9283,9.8187,9.8917,1779000.0
2007-02-15 09:40:00,10.83,10.88,10.81,10.84,1126000.0,9.8917,9.9374,9.8735,9.9009,1126000.0
2007-02-15 09:50:00,10.84,10.84,10.75,10.81,1556000.0,9.9009,9.9009,9.8187,9.8735,1556000.0
2007-02-15 10:00:00,10.81,10.83,10.78,10.8,800000.0,9.8735,9.8917,9.8461,9.8643,800000.0
2007-02-15 10:10:00,10.8,10.83,10.77,10.77,749000.0,9.8643,9.8917,9.8369,9.8369,749000.0
2007-02-15 10:20:00,10.77,10.77,10.71,10.72,1388000.0,9.8369,9.8369,9.7821,9.7913,1388000.0
2007-02-15 10:30:00,10.72,10.76,10.72,10.73,712000.0,9.7913,9.8278,9.7913,9.8004,712000.0
2007-02-15 10:40:00,10.73,10.74,10.72,10.72,422000.0,9.8004,9.8095,9.7913,9.7913,422000.0
2007-02-15 10:50:00,10.72,10.77,10.72,10.75,757000.0,9.7913,9.8369,9.7913,9.8187,757000.0
2007-02-15 11:00:00,10.75,10.81,10.75,10.79,757000.0,9.8187,9.8735,9.8187,9.8552,757000.0
2007-02-15 11:10:00,10.79,10.8,10.78,10.79,307000.0,9.8552,9.8643,9.8461,9.8552,307000.0
2007-02-15 11:20:00,10.79,10.79,10.78,10.79,159000.0,9.8552,9.8552,9.8461,9.8552,159000.0
2007-02-15 11:30:00,10.8,10.81,10.79,10.79,410000.0,9.8643,9.8735,9.8552,9.8552,410000.0
2007-02-15 11:40:00,10.8,10.82,10.79,10.8,574000.0,9.8643,9.8826,9.8552,9.8643,574000.0
2007-02-15 11:50:00,10.8,10.81,10.79,10.8,357000.0,9.8643,9.8735,9.8552,9.8643,357000.0
2007-02-15 12:00:00,10.8,10.82,10.77,10.78,573000.0,9.8643,9.8826,9.8369,9.8461,573000.0
2007-02-15 12:10:00,10.78,10.78,10.76,10.78,347000.0,9.8461,9.8461,9.8278,9.8461,347000.0
2007-02-15 12:20:00,10.77,10.79,10.77,10.77,157000.0,9.8369,9.8552,9.8369,9.8369,157000.0
2007-02-15 12:30:00,10.77,10.78,10.77,10.77,151000.0,9.8369,9.8461,9.8369,9.8369,151000.0
2007-02-15 12:40:00,10.78,10.78,10.76,10.76,201000.0,9.8461,9.8461,9.8278,9.8278,201000.0
2007-02-15 12:50:00,10.76,10.77,10.75,10.76,238000.0,9.8278,9.8369,9.8187,9.8278,238000.0
2007-02-15 13:00:00,10.76,10.79,10.75,10.77,368000.0,9.8278,9.8552,9.8187,9.8369,368000.0
2007-02-15 13:10:00,10.77,10.77,10.74,10.76,295000.0,9.8369,9.8369,9.8095,9.8278,295000.0
2007-02-15 13:20:00,10.76,10.76,10.75,10.76,77000.0,9.8278,9.8278,9.8187,9.8278,77000.0
2007-02-15 13:30:00,10.76,10.77,10.76,10.77,106000.0,9.8278,9.8369,9.8278,9.8369,106000.0
2007-02-15 13:40:00,10.77,10.77,10.74,10.76,321000.0,9.8369,9.8369,9.8095,9.8278,321000.0
2007-02-15 13:50:00,10.76,10.76,10.75,10.75,134000.0,9.8278,9.8278,9.8187,9.8187,134000.0
2007-02-15 14:00:00,10.75,10.78,10.75,10.78,280000.0,9.8187,9.8461,9.8187,9.8461,280000.0
2007-02-15 14:10:00,10.78,10.8,10.78,10.8,348000.0,9.8461,9.8643,9.8461,9.8643,348000.0
2007-02-15 14:20:00,10.79,10.82,10.79,10.81,371000.0,9.8552,9.8826,9.8552,9.8735,371000.0
2007-02-15 14:30:00,10.81,10.82,10.81,10.81,489000.0,9.8735,9.8826,9.8735,9.8735,489000.0
2007-02-15 14:40:00,10.81,10.83,10.81,10.82,603000.0,9.8735,9.8917,9.8735,9.8826,603000.0
2007-02-15 14:50:00,10.82,10.83,10.81,10.82,252000.0,9.8826,9.8917,9.8735,9.8826,252000.0
2007-02-15 15:00:00,10.82,10.82,10.79,10.81,685000.0,9.8826,9.8826,9.8552,9.8735,685000.0
2007-02-15 15:10:00,10.81,10.81,10.8,10.81,256000.0,9.8735,9.8735,9.8643,9.8735,256000.0
2007-02-15 15:20:00,10.81,10.81,10.8,10.8,309000.0,9.8735,9.8735,9.8643,9.8643,309000.0
2007-02-15 15:30:00,10.8,10.8,10.79,10.8,355000.0,9.8643,9.8643,9.8552,9.8643,355000.0
2007-02-15 15:40:00,10.8,10.81,10.79,10.79,709000.0,9.8643,9.8735,9.8552,9.8552,709000.0
2007-02-15 15:50:00,10.8,10.8,10.78,10.8,1020000.0,9.8643,9.8643,9.8461,9.8643,1020000.0
2007-02-16 09:30:00,10.8,10.83,10.74,10.83,694000.0,9.8643,9.8917,9.8095,9.8917,694000.0
2007-02-16 09:40:00,10.83,10.83,10.75,10.77,396000.0,9.8917,9.8917,9.8187,9.8369,396000.0
2007-02-16 09:50:00,10.76,10.77,10.68,10.7,1110000.0,9.8278,9.8369,9.7547,9.773,1110000.0
2007-02-16 10:00:00,10.7,10.71,10.61,10.69,1603000.0,9.773,9.7821,9.6908,9.7639,1603000.0
2007-02-16 10:10:00,10.68,10.72,10.68,10.7,504000.0,9.7547,9.7913,9.7547,9.773,504000.0
2007-02-16 10:20:00,10.7,10.7,10.67,10.7,401000.0,9.773,9.773,9.7456,9.773,401000.0
2007-02-16 10:30:00,10.7,10.71,10.69,10.71,320000.0,9.773,9.7821,9.7639,9.7821,320000.0
2007-02-16 10:40:00,10.71,10.73,10.7,10.73,593000.0,9.7821,9.8004,9.773,9.8004,593000.0
2007-02-16 10:50:00,10.73,10.75,10.73,10.74,712000.0,9.8004,9.8187,9.8004,9.8095,712000.0
2007-02-16 11:00:00,10.74,10.74,10.72,10.72,418000.0,9.8095,9.8095,9.7913,9.7913,418000.0
2007-02-16 11:10:00,10.72,10.72,10.71,10.72,279000.0,9.7913,9.7913,9.7821,9.7913,279000.0
2007-02-16 11:20:00,10.72,10.75,10.72,10.74,277000.0,9.7913,9.8187,9.7913,9.8095,277000.0
2007-02-16 11:30:00,10.74,10.74,10.73,10.74,227000.0,9.8095,9.8095,9.8004,9.8095,227000.0
2007-02-16 11:40:00,10.74,10.75,10.74,10.74,365000.0,9.8095,9.8187,9.8095,9.8095,365000.0
2007-02-16 11:50:00,10.74,10.74,10.74,10.74,127000.0,9.8095,9.8095,9.8095,9.8095,127000.0
2007-02-16 12:00:00,10.74,10.74,10.74,10.74,276000.0,9.8095,9.8095,9.8095,9.8095,276000.0
2007-02-16 12:10:00,10.74,10.77,10.74,10.76,270000.0,9.8095,9.8369,9.8095,9.8278,270000.0
2007-02-16 12:20:00,10.76,10.79,10.76,10.77,300000.0,9.8278,9.8552,9.8278,9.8369,300000.0
2007-02-16 12:30:00,10.77,10.77,10.76,10.77,204000.0,9.8369,9.8369,9.8278,9.8369,204000.0
2007-02-16 12:40:00,10.77,10.78,10.76,10.77,161000.0,9.8369,9.8461,9.8278,9.8369,161000.0
2007-02-16 12:50:00,10.77,10.78,10.77,10.77,95000.0,9.8369,9.8461,9.8369,9.8369,95000.0
2007-02-16 13:00:00,10.77,10.78,10.77,10.78,234000.0,9.8369,9.8461,9.8369,9.8461,234000.0
2007-02-16 13:10:00,10.78,10.78,10.77,10.77,262000.0,9.8461,9.8461,9.8369,9.8369,262000.0
2007-02-16 13:20:00,10.77,10.79,10.77,10.78,381000.0,9.8369,9.8552,9.8369,9.8461,381000.0
2007-02-16 13:30:00,10.78,10.79,10.78,10.78,182000.0,9.8461,9.8552,9.8461,9.8461,182000.0
2007-02-16 13:40:00,10.78,10.79,10.78,10.79,145000.0,9.8461,9.8552,9.8461,9.8552,145000.0
2007-02-16 13:50:00,10.79,10.8,10.79,10.8,256000.0,9.8552,9.8643,9.8552,9.8643,256000.0
2007-02-16 14:00:00,10.8,10.8,10.78,10.8,173000.0,9.8643,9.8643,9.8461,9.8643,173000.0
2007-02-16 14:10:00,10.8,10.87,10.8,10.85,1191000.0,9.8643,9.9283,9.8643,9.91,1191000.0
2007-02-16 14:20:00,10.85,10.86,10.84,10.84,853000.0,9.91,9.9191,9.9009,9.9009,853000.0
2007-02-16 14:30:00,10.84,10.85,10.84,10.85,646000.0,9.9009,9.91,9.9009,9.91,646000.0
2007-02-16 14:40:00,10.85,10.86,10.85,10.85,478000.0,9.91,9.9191,9.91,9.91,478000.0
2007-02-16 14:50:00,10.85,10.86,10.85,10.85,626000.0,9.91,9.9191,9.91,9.91,626000.0
2007-02-16 15:00:00,10.85,10.91,10.85,10.9,1419000.0,9.91,9.9648,9.91,9.9557,1419000.0
2007-02-16 15:10:00,10.9,10.91,10.85,10.88,1282000.0,9.9557,9.9648,9.91,9.9374,1282000.0
2007-02-16 15:20:00,10.88,10.88,10.86,10.86,1069000.0,9.9374,9.9374,9.9191,9.9191,1069000.0
2007-02-16 15:30:00,10.87,10.87,10.84,10.85,596000.0,9.9283,9.9283,9.9009,9.91,596000.0
2007-02-16 15:40:00,10.85,10.86,10.83,10.85,629000.0,9.91,9.9191,9.8917,9.91,629000.0
2007-02-16 15:50:00,10.84,10.85,10.82,10.83,545000.0,9.9009,9.91,9.8826,9.8917,545000.0
2007-02-20 09:30:00,10.83,10.85,10.74,10.78,543000.0,9.8917,9.91,9.8095,9.8461,543000.0
2007-02-20 09:40:00,10.78,10.78,10.72,10.75,1112000.0,9.8461,9.8461,9.7913,9.8187,1112000.0
2007-02-20 09:50:00,10.75,10.76,10.73,10.75,432000.0,9.8187,9.8278,9.8004,9.8187,432000.0
2007-02-20 10:00:00,10.75,10.75,10.7,10.71,520000.0,9.8187,9.8187,9.773,9.7821,520000.0
2007-02-20 10:10:00,10.71,10.72,10.65,10.72,795000.0,9.7821,9.7913,9.7273,9.7913,795000.0
2007-02-20 10:20:00,10.72,10.74,10.71,10.74,281000.0,9.7913,9.8095,9.7821,9.8095,281000.0
2007-02-20 10:30:00,10.73,10.75,10.73,10.74,207000.0,9.8004,9.8187,9.8004,9.8095,207000.0
2007-02-20 10:40:00,10.74,10.75,10.74,10.74,348000.0,9.8095,9.8187,9.8095,9.8095,348000.0
2007-02-20 10:50:00,10.74,10.74,10.72,10.72,352000.0,9.8095,9.8095,9.7913,9.7913,352000.0
2007-02-20 11:00:00,10.72,10.75,10.72,10.75,305000.0,9.7913,9.8187,9.7913,9.8187,305000.0
2007-02-20 11:10:00,10.75,10.75,10.75,10.75,344000.0,9.8187,9.8187,9.8187,9.8187,344000.0
2007-02-20 11:20:00,10.75,10.75,10.75,10.75,292000.0,9.8187,9.8187,9.8187,9.8187,292000.0
2007-02-20 11:30:00,10.75,10.75,10.75,10.75,250000.0,9.8187,9.8187,9.8187,9.8187,250000.0
2007-02-20 11:40:00,10.75,10.77,10.75,10.77,601000.0,9.8187,9.8369,9.8187,9.8369,601000.0
2007-02-20 11:50:00,10.77,10.8,10.75,10.76,737000.0,9.8369,9.8643,9.8187,9.8278,737000.0
2007-02-20 12:00:00,10.76,10.77,10.75,10.76,313000.0,9.8278,9.8369,9.8187,9.8278,313000.0
2007-02-20 12:10:00,10.76,10.8,10.76,10.79,501000.0,9.8278,9.8643,9.8278,9.8552,501000.0
2007-02-20 12:20:00,10.79,10.8,10.78,10.78,316000.0,9.8552,9.8643,9.8461,9.8461,316000.0
2007-02-20 12:30:00,10.78,10.78,10.77,10.78,784000.0,9.8461,9.8461,9.8369,9.8461,784000.0
2007-02-20 12:40:00,10.78,10.78,10.78,10.78,430000.0,9.8461,9.8461,9.8461,9.8461,430000.0
2007-02-20 12:50:00,10.78,10.78,10.78,10.78,355000.0,9.8461,9.8461,9.8461,9.8461,355000.0
2007-02-20 13:00:00,10.78,10.78,10.78,10.78,495000.0,9.8461,9.8461,9.8461,9.8461,495000.0
2007-02-20 13:10:00,10.78,10.78,10.78,10.78,482000.0,9.8461,9.8461,9.8461,9.8461,482000.0
2007-02-20 13:20:00,10.78,10.79,10.78,10.78,250000.0,9.8461,9.8552,9.8461,9.8461,250000.0
2007-02-20 13:30:00,10.78,10.8,10.78,10.8,320000.0,9.8461,9.8643,9.8461,9.8643,320000.0
2007-02-20 13:40:00,10.8,10.82,10.8,10.81,412000.0,9.8643,9.8826,9.8643,9.8735,412000.0
2007-02-20 13:50:00,10.81,10.81,10.79,10.79,231000.0,9.8735,9.8735,9.8552,9.8552,231000.0
2007-02-20 14:00:00,10.79,10.79,10.77,10.78,326000.0,9.8552,9.8552,9.8369,9.8461,326000.0
2007-02-20 14:10:00,10.78,10.81,10.77,10.8,511000.0,9.8461,9.8735,9.8369,9.8643,511000.0
2007-02-20 14:20:00,10.8,10.81,10.8,10.8,274000.0,9.8643,9.8735,9.8643,9.8643,274000.0
2007-02-20 14:30:00,10.8,10.8,10.8,10.8,103000.0,9.8643,9.8643,9.8643,9.8643,103000.0
2007-02-20 14:40:00,10.8,10.81,10.79,10.79,801000.0,9.8643,9.8735,9.8552,9.8552,801000.0
2007-02-20 14:50:00,10.79,10.79,10.79,10.79,200000.0,9.8552,9.8552,9.8552,9.8552,200000.0
2007-02-20 15:00:00,10.79,10.79,10.78,10.78,382000.0,9.8552,9.8552,9.8461,9.8461,382000.0
2007-02-20 15:10:00,10.78,10.79,10.77,10.78,362000.0,9.8461,9.8552,9.8369,9.8461,362000.0
2007-02-20 15:20:00,10.78,10.79,10.78,10.78,525000.0,9.8461,9.8552,9.8461,9.8461,525000.0
2007-02-20 15:30:00,10.78,10.78,10.76,10.77,744000.0,9.8461,9.8461,9.8278,9.8369,744000.0
2007-02-20 15:40:00,10.77,10.77,10.75,10.77,1095000.0,9.8369,9.8369,9.8187,9.8369,1095000.0
2007-02-20 15:50:00,10.77,10.79,10.77,10.78,697000.0,9.8369,9.8552,9.8369,9.8461,697000.0
2007-02-21 09:30:00,10.77,10.77,10.68,10.73,520000.0,9.8369,9.8369,9.7547,9.8004,520000.0
2007-02-21 09:40:00,10.73,10.74,10.7,10.73,350000.0,9.8004,9.8095,9.773,9.8004,350000.0
2007-02-21 09:50:00,10.73,10.73,10.71,10.72,189000.0,9.8004,9.8004,9.7821,9.7913,189000.0
2007-02-21 10:00:00,10.72,10.78,10.72,10.78,354000.0,9.7913,9.8461,9.7913,9.8461,354000.0
2007-02-21 10:10:00,10.77,10.85,10.77,10.84,574000.0,9.8369,9.91,9.8369,9.9009,574000.0
2007-02-21 10:20:00,10.84,10.93,10.83,10.9,972000.0,9.9009,9.9831,9.8917,9.9557,972000.0
2007-02-21 10:30:00,10.9,10.92,10.85,10.85,778000.0,9.9557,9.9739,9.91,9.91,778000.0
2007-02-21 10:40:00,10.85,10.86,10.8,10.85,516000.0,9.91,9.9191,9.8643,9.91,516000.0
2007-02-21 10:50:00,10.86,10.9,10.86,10.89,189000.0,9.9191,9.9557,9.9191,9.9465,189000.0
2007-02-21 11:00:00,10.88,10.89,10.84,10.85,219000.0,9.9374,9.9465,9.9009,9.91,219000.0
2007-02-21 11:10:00,10.85,10.89,10.84,10.88,239000.0,9.91,9.9465,9.9009,9.9374,239000.0
2007-02-21 11:20:00,10.89,10.89,10.85,10.85,289000.0,9.9465,9.9465,9.91,9.91,289000.0
2007-02-21 11:30:00,10.85,10.85,10.83,10.83,228000.0,9.91,9.91,9.8917,9.8917,228000.0
2007-02-21 11:40:00,10.83,10.85,10.83,10.83,181000.0,9.8917,9.91,9.8917,9.8917,181000.0
2007-02-21 11:50:00,10.83,10.83,10.83,10.83,120000.0,9.8917,9.8917,9.8917,9.8917,120000.0
2007-02-21 12:00:00,10.83,10.83,10.79,10.8,391000.0,9.8917,9.8917,9.8552,9.8643,391000.0
2007-02-21 12:10:00,10.8,10.82,10.8,10.82,338000.0,9.8643,9.8826,9.8643,9.8826,338000.0
2007-02-21 12:20:00,10.82,10.82,10.82,10.82,239000.0,9.8826,9.8826,9.8826,9.8826,239000.0
2007-02-21 12:30:00,10.82,10.82,10.81,10.81,113000.0,9.8826,9.8826,9.8735,9.8735,113000.0
2007-02-21 12:40:00,10.81,10.81,10.8,10.81,122000.0,9.8735,9.8735,9.8643,9.8735,122000.0
2007-02-21 12:50:00,10.81,10.81,10.81,10.81,303000.0,9.8735,9.8735,9.8735,9.8735,303000.0
2007-02-21 13:00:00,10.81,10.81,10.77,10.78,491000.0,9.8735,9.8735,9.8369,9.8461,491000.0
2007-02-21 13:10:00,10.78,10.78,10.75,10.75,324000.0,9.8461,9.8461,9.8187,9.8187,324000.0
2007-02-21 13:20:00,10.75,10.76,10.74,10.75,453000.0,9.8187,9.8278,9.8095,9.8187,453000.0
2007-02-21 13:30:00,10.75,10.75,10.71,10.72,467000.0,9.8187,9.8187,9.7821,9.7913,467000.0
2007-02-21 13:40:00,10.72,10.72,10.67,10.68,937000.0,9.7913,9.7913,9.7456,9.7547,937000.0
2007-02-21 13:50:00,10.68,10.7,10.66,10.69,635000.0,9.7547,9.773,9.7365,9.7639,635000.0
2007-02-21 14:00:00,10.69,10.69,10.66,10.67,827000.0,9.7639,9.7639,9.7365,9.7456,827000.0
2007-02-21 14:10:00,10.67,10.69,10.64,10.64,963000.0,9.7456,9.7639,9.7182,9.7182,963000.0
2007-02-21 14:20:00,10.64,10.66,10.61,10.63,1313000.0,9.7182,9.7365,9.6908,9.7091,1313000.0
2007-02-21 14:30:00,10.63,10.63,10.61,10.61,882000.0,9.7091,9.7091,9.6908,9.6908,882000.0
2007-02-21 14:40:00,10.6,10.61,10.57,10.6,876000.0,9.6817,9.6908,9.6543,9.6817,876000.0
2007-02-21 14:50:00,10.6,10.63,10.58,10.62,1018000.0,9.6817,9.7091,9.6634,9.6999,1018000.0
2007-02-21 15:00:00,10.63,10.68,10.62,10.67,712000.0,9.7091,9.7547,9.6999,9.7456,712000.0
2007-02-21 15:10:00,10.67,10.71,10.67,10.68,790000.0,9.7456,9.7821,9.7456,9.7547,790000.0
2007-02-21 15:20:00,10.68,10.7,10.67,10.68,805000.0,9.7547,9.773,9.7456,9.7547,805000.0
2007-02-21 15:30:00,10.69,10.72,10.68,10.72,386000.0,9.7639,9.7913,9.7547,9.7913,386000.0
2007-02-21 15:40:00,10.72,10.74,10.7,10.74,861000.0,9.7913,9.8095,9.773,9.8095,861000.0
2007-02-21 15:50:00,10.74,10.74,10.72,10.72,561000.0,9.8095,9.8095,9.7913,9.7913,561000.0
2007-02-22 09:30:00,10.79,10.83,10.73,10.77,588000.0,9.8552,9.8917,9.8004,9.8369,588000.0
2007-02-22 09:40:00,10.77,10.87,10.76,10.84,520000.0,9.8369,9.9283,9.8278,9.9009,520000.0
2007-02-22 09:50:00,10.84,10.9,10.81,10.87,2102000.0,9.9009,9.9557,9.8735,9.9283,2102000.0
2007-02-22 10:00:00,10.87,10.87,10.78,10.78,491000.0,9.9283,9.9283,9.8461,9.8461,491000.0
2007-02-22 10:10:00,10.78,10.81,10.77,10.79,420000.0,9.8461,9.8735,9.8369,9.8552,420000.0
2007-02-22 10:20:00,10.79,10.81,10.77,10.79,338000.0,9.8552,9.8735,9.8369,9.8552,338000.0
2007-02-22 10:30:00,10.79,10.8,10.72,10.76,638000.0,9.8552,9.8643,9.7913,9.8278,638000.0
2007-02-22 10:40:00,10.76,10.77,10.75,10.75,290000.0,9.8278,9.8369,9.8187,9.8187,290000.0
2007-02-22 10:50:00,10.75,10.75,10.74,10.74,250000.0,9.8187,9.8187,9.8095,9.8095,250000.0
2007-02-22 11:00:00,10.74,10.74,10.68,10.69,505000.0,9.8095,9.8095,9.7547,9.7639,505000.0
2007-02-22 11:10:00,10.69,10.7,10.63,10.63,544000.0,9.7639,9.773,9.7091,9.7091,544000.0
2007-02-22 11:20:00,10.63,10.63,10.59,10.61,971000.0,9.7091,9.7091,9.6725,9.6908,971000.0
2007-02-22 11:30:00,10.61,10.61,10.57,10.6,961000.0,9.6908,9.6908,9.6543,9.6817,961000.0
2007-02-22 11:40:00,10.6,10.63,10.6,10.61,619000.0,9.6817,9.7091,9.6817,9.6908,619000.0
2007-02-22 11:50:00,10.62,10.68,10.6,10.67,459000.0,9.6999,9.7547,9.6817,9.7456,459000.0
2007-02-22 12:00:00,10.67,10.68,10.66,10.67,171000.0,9.7456,9.7547,9.7365,9.7456,171000.0
2007-02-22 12:10:00,10.68,10.7,10.66,10.69,174000.0,9.7547,9.773,9.7365,9.7639,174000.0
2007-02-22 12:20:00,10.69,10.69,10.67,10.68,86000.0,9.7639,9.7639,9.7456,9.7547,86000.0
2007-02-22 12:30:00,10.68,10.7,10.68,10.69,85000.0,9.7547,9.773,9.7547,9.7639,85000.0
2007-02-22 12:40:00,10.69,10.69,10.68,10.68,132000.0,9.7639,9.7639,9.7547,9.7547,132000.0
2007-02-22 12:50:00,10.68,10.68,10.68,10.68,55000.0,9.7547,9.7547,9.7547,9.7547,55000.0
2007-02-22 13:00:00,10.68,10.68,10.64,10.64,312000.0,9.7547,9.7547,9.7182,9.7182,312000.0
2007-02-22 13:10:00,10.64,10.64,10.62,10.62,306000.0,9.7182,9.7182,9.6999,9.6999,306000.0
2007-02-22 13:20:00,10.62,10.63,10.61,10.62,447000.0,9.6999,9.7091,9.6908,9.6999,447000.0
2007-02-22 13:30:00,10.62,10.62,10.62,10.62,119000.0,9.6999,9.6999,9.6999,9.6999,119000.0
2007-02-22 13:40:00,10.62,10.62,10.6,10.6,321000.0,9.6999,9.6999,9.6817,9.6817,321000.0
2007-02-22 13:50:00,10.6,10.65,10.6,10.64,370000.0,9.6817,9.7273,9.6817,9.7182,370000.0
2007-02-22 14:00:00,10.64,10.66,10.64,10.64,123000.0,9.7182,9.7365,9.7182,9.7182,123000.0
2007-02-22 14:10:00,10.64,10.64,10.6,10.62,235000.0,9.7182,9.7182,9.6817,9.6999,235000.0
2007-02-22 14:20:00,10.62,10.62,10.61,10.61,158000.0,9.6999,9.6999,9.6908,9.6908,158000.0
2007-02-22 14:30:00,10.61,10.61,10.56,10.56,1026000.0,9.6908,9.6908,9.6451,9.6451,1026000.0
2007-02-22 14:40:00,10.56,10.56,10.51,10.54,1541000.0,9.6451,9.6451,9.5995,9.6269,1541000.0
2007-02-22 14:50:00,10.54,10.58,10.51,10.51,983000.0,9.6269,9.6634,9.5995,9.5995,983000.0
2007-02-22 15:00:00,10.51,10.58,10.51,10.58,663000.0,9.5995,9.6634,9.5995,9.6634,663000.0
2007-02-22 15:10:00,10.58,10.58,10.54,10.57,487000.0,9.6634,9.6634,9.6269,9.6543,487000.0
2007-02-22 15:20:00,10.57,10.58,10.56,10.57,322000.0,9.6543,9.6634,9.6451,9.6543,322000.0
2007-02-22 15:30:00,10.57,10.58,10.55,10.56,679000.0,9.6543,9.6634,9.636,9.6451,679000.0
2007-02-22 15:40:00,10.56,10.6,10.54,10.57,1512000.0,9.6451,9.6817,9.6269,9.6543,1512000.0
2007-02-22 15:50:00,10.57,10.61,10.57,10.59,1120000.0,9.6543,9.6908,9.6543,9.6725,1120000.0
2007-02-23 09:30:00,10.59,10.66,10.52,10.62,964000.0,9.6725,9.7365,9.6086,9.6999,964000.0
2007-02-23 09:40:00,10.62,10.62,10.53,10.57,701000.0,9.6999,9.6999,9.6177,9.6543,701000.0
2007-02-23 09:50:00,10.57,10.62,10.54,10.54,844000.0,9.6543,9.6999,9.6269,9.6269,844000.0
2007-02-23 10:00:00,10.54,10.56,10.52,10.56,684000.0,9.6269,9.6451,9.6086,9.6451,684000.0
2007-02-23 10:10:00,10.56,10.56,10.54,10.55,246000.0,9.6451,9.6451,9.6269,9.636,246000.0
2007-02-23 10:20:00,10.55,10.56,10.54,10.54,372000.0,9.636,9.6451,9.6269,9.6269,372000.0
2007-02-23 10:30:00,10.54,10.55,10.53,10.53,691000.0,9.6269,9.636,9.6177,9.6177,691000.0
2007-02-23 10:40:00,10.54,10.54,10.46,10.46,1411000.0,9.6269,9.6269,9.5538,9.5538,1411000.0
2007-02-23 10:50:00,10.46,10.46,10.42,10.45,986000.0,9.5538,9.5538,9.5173,9.5447,986000.0
2007-02-23 11:00:00,10.45,10.46,10.42,10.44,648000.0,9.5447,9.5538,9.5173,9.5355,648000.0
2007-02-23 11:10:00,10.44,10.45,10.38,10.45,1579000.0,9.5355,9.5447,9.4807,9.5447,1579000.0
2007-02-23 11:20:00,10.46,10.48,10.43,10.46,1721000.0,9.5538,9.5721,9.5264,9.5538,1721000.0
2007-02-23 11:30:00,10.46,10.52,10.46,10.5,1078000.0,9.5538,9.6086,9.5538,9.5903,1078000.0
2007-02-23 11:40:00,10.5,10.5,10.44,10.44,1352000.0,9.5903,9.5903,9.5355,9.5355,1352000.0
2007-02-23 11:50:00,10.44,10.45,10.44,10.44,596000.0,9.5355,9.5447,9.5355,9.5355,596000.0
2007-02-23 12:00:00,10.44,10.47,10.42,10.42,1413000.0,9.5355,9.5629,9.5173,9.5173,1413000.0
2007-02-23 12:10:00,10.42,10.43,10.4,10.41,688000.0,9.5173,9.5264,9.499,9.5081,688000.0
2007-02-23 12:20:00,10.41,10.42,10.41,10.42,325000.0,9.5081,9.5173,9.5081,9.5173,325000.0
2007-02-23 12:30:00,10.42,10.42,10.41,10.42,236000.0,9.5173,9.5173,9.5081,9.5173,236000.0
2007-02-23 12:40:00,10.42,10.42,10.4,10.4,362000.0,9.5173,9.5173,9.499,9.499,362000.0
2007-02-23 12:50:00,10.4,10.41,10.4,10.4,693000.0,9.499,9.5081,9.499,9.499,693000.0
2007-02-23 13:00:00,10.4,10.45,10.38,10.4,915000.0,9.499,9.5447,9.4807,9.499,915000.0
2007-02-23 13:10:00,10.4,10.4,10.38,10.38,501000.0,9.499,9.499,9.4807,9.4807,501000.0
2007-02-23 13:20:00,10.38,10.41,10.37,10.41,673000.0,9.4807,9.5081,9.4716,9.5081,673000.0
2007-02-23 13:30:00,10.41,10.41,10.39,10.4,114000.0,9.5081,9.5081,9.4899,9.499,114000.0
2007-02-23 13:40:00,10.4,10.45,10.4,10.44,835000.0,9.499,9.5447,9.499,9.5355,835000.0
2007-02-23 13:50:00,10.44,10.44,10.41,10.41,541000.0,9.5355,9.5355,9.5081,9.5081,541000.0
2007-02-23 14:00:00,10.41,10.41,10.4,10.4,443000.0,9.5081,9.5081,9.499,9.499,443000.0
2007-02-23 14:10:00,10.4,10.44,10.4,10.44,262000.0,9.499,9.5355,9.499,9.5355,262000.0
2007-02-23 14:20:00,10.44,10.48,10.41,10.47,761000.0,9.5355,9.5721,9.5081,9.5629,761000.0
2007-02-23 14:30:00,10.47,10.49,10.41,10.42,1584000.0,9.5629,9.5812,9.5081,9.5173,1584000.0
2007-02-23 14:40:00,10.41,10.42,10.41,10.42,493000.0,9.5081,9.5173,9.5081,9.5173,493000.0
2007-02-23 14:50:00,10.42,10.43,10.42,10.42,406000.0,9.5173,9.5264,9.5173,9.5173,406000.0
2007-02-23 15:00:00,10.42,10.42,10.4,10.41,364000.0,9.5173,9.5173,9.499,9.5081,364000.0
2007-02-23 15:10:00,10.4,10.42,10.39,10.41,580000.0,9.499,9.5173,9.4899,9.5081,580000.0
2007-02-23 15:20:00,10.42,10.43,10.4,10.4,501000.0,9.5173,9.5264,9.499,9.499,501000.0
2007-02-23 15:30:00,10.4,10.4,10.39,10.39,481000.0,9.499,9.499,9.4899,9.4899,481000.0
2007-02-23 15:40:00,10.39,10.41,10.38,10.4,1020000.0,9.4899,9.5081,9.4807,9.499,1020000.0
2007-02-23 15:50:00,10.4,10.47,10.39,10.46,2108000.0,9.499,9.5629,9.4899,9.5538,2108000.0
2007-02-26 09:30:00,10.48,10.55,10.48,10.54,792000.0,9.5721,9.636,9.5721,9.6269,792000.0
2007-02-26 09:40:00,10.54,10.6,10.53,10.57,575000.0,9.6269,9.6817,9.6177,9.6543,575000.0
2007-02-26 09:50:00,10.56,10.56,10.5,10.52,261000.0,9.6451,9.6451,9.5903,9.6086,261000.0
2007-02-26 10:00:00,10.52,10.53,10.47,10.5,301000.0,9.6086,9.6177,9.5629,9.5903,301000.0
2007-02-26 10:10:00,10.5,10.53,10.5,10.51,81000.0,9.5903,9.6177,9.5903,9.5995,81000.0
2007-02-26 10:20:00,10.51,10.53,10.49,10.51,180000.0,9.5995,9.6177,9.5812,9.5995,180000.0
2007-02-26 10:30:00,10.5,10.51,10.46,10.5,189000.0,9.5903,9.5995,9.5538,9.5903,189000.0
2007-02-26 10:40:00,10.5,10.52,10.4,10.46,825000.0,9.5903,9.6086,9.499,9.5538,825000.0
2007-02-26 10:50:00,10.46,10.46,10.41,10.45,288000.0,9.5538,9.5538,9.5081,9.5447,288000.0
2007-02-26 11:00:00,10.46,10.5,10.45,10.49,206000.0,9.5538,9.5903,9.5447,9.5812,206000.0
2007-02-26 11:10:00,10.49,10.52,10.48,10.5,243000.0,9.5812,9.6086,9.5721,9.5903,243000.0
2007-02-26 11:20:00,10.51,10.52,10.5,10.51,131000.0,9.5995,9.6086,9.5903,9.5995,131000.0
2007-02-26 11:30:00,10.51,10.51,10.49,10.49,90000.0,9.5995,9.5995,9.5812,9.5812,90000.0
2007-02-26 11:40:00,10.5,10.5,10.46,10.46,237000.0,9.5903,9.5903,9.5538,9.5538,237000.0
2007-02-26 11:50:00,10.46,10.47,10.42,10.44,507000.0,9.5538,9.5629,9.5173,9.5355,507000.0
2007-02-26 12:00:00,10.44,10.44,10.4,10.41,456000.0,9.5355,9.5355,9.499,9.5081,456000.0
2007-02-26 12:10:00,10.41,10.41,10.4,10.41,213000.0,9.5081,9.5081,9.499,9.5081,213000.0
2007-02-26 12:20:00,10.41,10.42,10.4,10.42,196000.0,9.5081,9.5173,9.499,9.5173,196000.0
2007-02-26 12:30:00,10.42,10.42,10.4,10.4,167000.0,9.5173,9.5173,9.499,9.499,167000.0
2007-02-26 12:40:00,10.4,10.4,10.35,10.35,483000.0,9.499,9.499,9.4533,9.4533,483000.0
2007-02-26 12:50:00,10.35,10.38,10.35,10.37,310000.0,9.4533,9.4807,9.4533,9.4716,310000.0
2007-02-26 13:00:00,10.37,10.41,10.37,10.4,307000.0,9.4716,9.5081,9.4716,9.499,307000.0
2007-02-26 13:10:00,10.4,10.41,10.38,10.4,193000.0,9.499,9.5081,9.4807,9.499,193000.0
2007-02-26 13:20:00,10.4,10.4,10.4,10.4,164000.0,9.499,9.499,9.499,9.499,164000.0
2007-02-26 13:30:00,10.4,10.45,10.4,10.45,456000.0,9.499,9.5447,9.499,9.5447,456000.0
2007-02-26 13:40:00,10.44,10.45,10.43,10.43,145000.0,9.5355,9.5447,9.5264,9.5264,145000.0
2007-02-26 13:50:00,10.43,10.45,10.43,10.45,109000.0,9.5264,9.5447,9.5264,9.5447,109000.0
2007-02-26 14:00:00,10.44,10.45,10.43,10.44,230000.0,9.5355,9.5447,9.5264,9.5355,230000.0
2007-02-26 14:10:00,10.44,10.5,10.44,10.49,223000.0,9.5355,9.5903,9.5355,9.5812,223000.0
2007-02-26 14:20:00,10.49,10.52,10.47,10.47,301000.0,9.5812,9.6086,9.5629,9.5629,301000.0
2007-02-26 14:30:00,10.47,10.53,10.47,10.52,336000.0,9.5629,9.6177,9.5629,9.6086,336000.0
2007-02-26 14:40:00,10.52,10.52,10.49,10.5,153000.0,9.6086,9.6086,9.5812,9.5903,153000.0
2007-02-26 14:50:00,10.5,10.5,10.48,10.48,85000.0,9.5903,9.5903,9.5721,9.5721,85000.0
2007-02-26 15:00:00,10.48,10.51,10.48,10.49,237000.0,9.5721,9.5995,9.5721,9.5812,237000.0
2007-02-26 15:10:00,10.49,10.49,10.47,10.47,212000.0,9.5812,9.5812,9.5629,9.5629,212000.0
2007-02-26 15:20:00,10.47,10.47,10.43,10.43,421000.0,9.5629,9.5629,9.5264,9.5264,421000.0
2007-02-26 15:30:00,10.43,10.44,10.41,10.43,294000.0,9.5264,9.5355,9.5081,9.5264,294000.0
2007-02-26 15:40:00,10.43,10.44,10.41,10.43,503000.0,9.5264,9.5355,9.5081,9.5264,503000.0
2007-02-26 15:50:00,10.43,10.43,10.41,10.41,454000.0,9.5264,9.5264,9.5081,9.5081,454000.0
2007-02-27 09:30:00,10.18,10.19,10.0,10.04,2552000.0,9.2981,9.3072,9.1336,9.1702,2552000.0
2007-02-27 09:40:00,10.04,10.18,10.03,10.1,1545000.0,9.1702,9.2981,9.1611,9.225,1545000.0
2007-02-27 09:50:00,10.1,10.2,10.05,10.15,1886000.0,9.225,9.3163,9.1793,9.2707,1886000.0
2007-02-27 10:00:00,10.15,10.29,10.05,10.29,2828000.0,9.2707,9.3985,9.1793,9.3985,2828000.0
2007-02-27 10:10:00,10.28,10.38,10.05,10.31,3172000.0,9.3894,9.4807,9.1793,9.4168,3172000.0
2007-02-27 10:20:00,10.31,10.32,10.05,10.29,1449000.0,9.4168,9.4259,9.1793,9.3985,1449000.0
2007-02-27 10:30:00,10.29,10.32,10.26,10.31,882000.0,9.3985,9.4259,9.3711,9.4168,882000.0
2007-02-27 10:40:00,10.31,10.34,10.05,10.32,808000.0,9.4168,9.4442,9.1793,9.4259,808000.0
2007-02-27 10:50:00,10.32,10.34,10.05,10.28,786000.0,9.4259,9.4442,9.1793,9.3894,786000.0
2007-02-27 11:00:00,10.27,10.37,10.05,10.35,1364000.0,9.3803,9.4716,9.1793,9.4533,1364000.0
2007-02-27 11:10:00,10.35,10.37,10.05,10.35,577000.0,9.4533,9.4716,9.1793,9.4533,577000.0
2007-02-27 11:20:00,10.35,10.37,10.32,10.33,676000.0,9.4533,9.4716,9.4259,9.4351,676000.0
2007-02-27 11:30:00,10.34,10.41,10.34,10.41,650000.0,9.4442,9.5081,9.4442,9.5081,650000.0
2007-02-27 11:40:00,10.41,10.47,10.4,10.43,1665000.0,9.5081,9.5629,9.499,9.5264,1665000.0
2007-02-27 11:50:00,10.43,10.45,10.39,10.4,1113000.0,9.5264,9.5447,9.4899,9.499,1113000.0
2007-02-27 12:00:00,10.4,10.43,10.39,10.43,1072000.0,9.499,9.5264,9.4899,9.5264,1072000.0
2007-02-27 12:10:00,10.42,10.42,10.38,10.42,1120000.0,9.5173,9.5173,9.4807,9.5173,1120000.0
2007-02-27 12:20:00,10.42,10.51,10.42,10.47,1757000.0,9.5173,9.5995,9.5173,9.5629,1757000.0
2007-02-27 12:30:00,10.47,10.57,10.46,10.57,2011000.0,9.5629,9.6543,9.5538,9.6543,2011000.0
2007-02-27 12:40:00,10.56,10.59,10.5,10.53,2065000.0,9.6451,9.6725,9.5903,9.6177,2065000.0
2007-02-27 12:50:00,10.54,10.55,10.46,10.48,916000.0,9.6269,9.636,9.5538,9.5721,916000.0
2007-02-27 13:00:00,10.47,10.48,10.42,10.43,875000.0,9.5629,9.5721,9.5173,9.5264,875000.0
2007-02-27 13:10:00,10.43,10.44,10.4,10.42,1098000.0,9.5264,9.5355,9.499,9.5173,1098000.0
2007-02-27 13:20:00,10.43,10.45,10.4,10.41,740000.0,9.5264,9.5447,9.499,9.5081,740000.0
2007-02-27 13:30:00,10.41,10.41,10.34,10.36,1688000.0,9.5081,9.5081,9.4442,9.4625,1688000.0
2007-02-27 13:40:00,10.36,10.38,10.33,10.35,1180000.0,9.4625,9.4807,9.4351,9.4533,1180000.0
2007-02-27 13:50:00,10.35,10.38,10.34,10.35,666000.0,9.4533,9.4807,9.4442,9.4533,666000.0
2007-02-27 14:00:00,10.35,10.4,10.35,10.39,762000.0,9.4533,9.499,9.4533,9.4899,762000.0
2007-02-27 14:10:00,10.37,10.39,10.37,10.37,632000.0,9.4716,9.4899,9.4716,9.4716,632000.0
2007-02-27 14:20:00,10.38,10.41,10.37,10.37,847000.0,9.4807,9.5081,9.4716,9.4716,847000.0
2007-02-27 14:30:00,10.38,10.47,10.34,10.38,968000.0,9.4807,9.5629,9.4442,9.4807,968000.0
2007-02-27 14:40:00,10.38,10.38,10.34,10.34,744000.0,9.4807,9.4807,9.4442,9.4442,744000.0
2007-02-27 14:50:00,10.34,10.35,10.25,10.25,1757000.0,9.4442,9.4533,9.362,9.362,1757000.0
2007-02-27 15:00:00,10.26,10.33,10.16,10.31,1705000.0,9.3711,9.4351,9.2798,9.4168,1705000.0
2007-02-27 15:10:00,10.33,10.43,10.26,10.38,982000.0,9.4351,9.5264,9.3711,9.4807,982000.0
2007-02-27 15:20:00,10.38,10.41,10.36,10.38,884000.0,9.4807,9.5081,9.4625,9.4807,884000.0
2007-02-27 15:30:00,10.38,10.5,10.35,10.49,1551000.0,9.4807,9.5903,9.4533,9.5812,1551000.0
2007-02-27 15:40:00,10.49,10.54,10.37,10.38,1305000.0,9.5812,9.6269,9.4716,9.4807,1305000.0
2007-02-27 15:50:00,10.38,10.38,10.29,10.3,613000.0,9.4807,9.4807,9.3985,9.4077,613000.0
2007-02-28 09:30:00,10.3,10.44,10.2,10.39,1205000.0,9.4077,9.5355,9.3163,9.4899,1205000.0
2007-02-28 09:40:00,10.39,10.39,10.25,10.28,1784000.0,9.4899,9.4899,9.362,9.3894,1784000.0
2007-02-28 09:50:00,10.27,10.41,10.25,10.35,1174000.0,9.3803,9.5081,9.362,9.4533,1174000.0
2007-02-28 10:00:00,10.35,10.42,10.34,10.41,1098000.0,9.4533,9.5173,9.4442,9.5081,1098000.0
2007-02-28 10:10:00,10.41,10.48,10.38,10.46,1432000.0,9.5081,9.5721,9.4807,9.5538,1432000.0
2007-02-28 10:20:00,10.47,10.5,10.42,10.49,976000.0,9.5629,9.5903,9.5173,9.5812,976000.0
2007-02-28 10:30:00,10.49,10.5,10.45,10.49,568000.0,9.5812,9.5903,9.5447,9.5812,568000.0
2007-02-28 10:40:00,10.49,10.54,10.47,10.52,1140000.0,9.5812,9.6269,9.5629,9.6086,1140000.0
2007-02-28 10:50:00,10.52,10.54,10.49,10.52,1095000.0,9.6086,9.6269,9.5812,9.6086,1095000.0
2007-02-28 11:00:00,10.52,10.54,10.5,10.52,597000.0,9.6086,9.6269,9.5903,9.6086,597000.0
2007-02-28 11:10:00,10.52,10.54,10.52,10.53,378000.0,9.6086,9.6269,9.6086,9.6177,378000.0
2007-02-28 11:20:00,10.53,10.54,10.51,10.53,500000.0,9.6177,9.6269,9.5995,9.6177,500000.0
2007-02-28 11:30:00,10.53,10.54,10.51,10.52,516000.0,9.6177,9.6269,9.5995,9.6086,516000.0
2007-02-28 11:40:00,10.52,10.53,10.48,10.52,846000.0,9.6086,9.6177,9.5721,9.6086,846000.0
2007-02-28 11:50:00,10.52,10.53,10.48,10.52,557000.0,9.6086,9.6177,9.5721,9.6086,557000.0
2007-02-28 12:00:00,10.52,10.52,10.44,10.47,599000.0,9.6086,9.6086,9.5355,9.5629,599000.0
2007-02-28 12:10:00,10.47,10.5,10.46,10.49,907000.0,9.5629,9.5903,9.5538,9.5812,907000.0
2007-02-28 12:20:00,10.49,10.51,10.48,10.49,358000.0,9.5812,9.5995,9.5721,9.5812,358000.0
2007-02-28 12:30:00,10.48,10.5,10.47,10.48,196000.0,9.5721,9.5903,9.5629,9.5721,196000.0
2007-02-28 12:40:00,10.49,10.62,10.47,10.59,1402000.0,9.5812,9.6999,9.5629,9.6725,1402000.0
2007-02-28 12:50:00,10.59,10.65,10.58,10.61,1154000.0,9.6725,9.7273,9.6634,9.6908,1154000.0
2007-02-28 13:00:00,10.61,10.62,10.57,10.58,704000.0,9.6908,9.6999,9.6543,9.6634,704000.0
2007-02-28 13:10:00,10.58,10.58,10.55,10.57,388000.0,9.6634,9.6634,9.636,9.6543,388000.0
2007-02-28 13:20:00,10.57,10.63,10.57,10.63,594000.0,9.6543,9.7091,9.6543,9.7091,594000.0
2007-02-28 13:30:00,10.63,10.66,10.62,10.63,1135000.0,9.7091,9.7365,9.6999,9.7091,1135000.0
2007-02-28 13:40:00,10.63,10.64,10.61,10.62,605000.0,9.7091,9.7182,9.6908,9.6999,605000.0
2007-02-28 13:50:00,10.61,10.62,10.58,10.59,541000.0,9.6908,9.6999,9.6634,9.6725,541000.0
2007-02-28 14:00:00,10.6,10.62,10.59,10.61,255000.0,9.6817,9.6999,9.6725,9.6908,255000.0
2007-02-28 14:10:00,10.62,10.62,10.61,10.62,382000.0,9.6999,9.6999,9.6908,9.6999,382000.0
2007-02-28 14:20:00,10.62,10.62,10.58,10.6,606000.0,9.6999,9.6999,9.6634,9.6817,606000.0
2007-02-28 14:30:00,10.61,10.62,10.59,10.59,432000.0,9.6908,9.6999,9.6725,9.6725,432000.0
2007-02-28 14:40:00,10.59,10.61,10.57,10.61,918000.0,9.6725,9.6908,9.6543,9.6908,918000.0
2007-02-28 14:50:00,10.61,10.61,10.57,10.57,369000.0,9.6908,9.6908,9.6543,9.6543,369000.0
2007-02-28 15:00:00,10.58,10.61,10.57,10.59,576000.0,9.6634,9.6908,9.6543,9.6725,576000.0
2007-02-28 15:10:00,10.59,10.66,10.59,10.66,1568000.0,9.6725,9.7365,9.6725,9.7365,1568000.0
2007-02-28 15:20:00,10.66,10.67,10.63,10.65,1084000.0,9.7365,9.7456,9.7091,9.7273,1084000.0
2007-02-28 15:30:00,10.65,10.7,10.65,10.68,1218000.0,9.7273,9.773,9.7273,9.7547,1218000.0
2007-02-28 15:40:00,10.68,10.71,10.66,10.69,1363000.0,9.7547,9.7821,9.7365,9.7639,1363000.0
2007-02-28 15:50:00,10.69,10.73,10.68,10.68,1883000.0,9.7639,9.8004,9.7547,9.7547,1883000.0
2007-03-01 09:30:00,10.53,10.53,10.23,10.4,2118000.0,9.6177,9.6177,9.3437,9.499,2118000.0
2007-03-01 09:40:00,10.4,10.43,10.32,10.32,2102000.0,9.499,9.5264,9.4259,9.4259,2102000.0
2007-03-01 09:50:00,10.32,10.46,10.32,10.41,2220000.0,9.4259,9.5538,9.4259,9.5081,2220000.0
2007-03-01 10:00:00,10.41,10.45,10.37,10.41,2483000.0,9.5081,9.5447,9.4716,9.5081,2483000.0
2007-03-01 10:10:00,10.42,10.55,10.4,10.55,2442000.0,9.5173,9.636,9.499,9.636,2442000.0
2007-03-01 10:20:00,10.54,10.58,10.4,10.54,1552000.0,9.6269,9.6634,9.499,9.6269,1552000.0
2007-03-01 10:30:00,10.53,10.61,10.47,10.58,1406000.0,9.6177,9.6908,9.5629,9.6634,1406000.0
2007-03-01 10:40:00,10.56,10.63,10.51,10.59,1582000.0,9.6451,9.7091,9.5995,9.6725,1582000.0
2007-03-01 10:50:00,10.63,10.63,10.57,10.61,2013000.0,9.7091,9.7091,9.6543,9.6908,2013000.0
2007-03-01 11:00:00,10.61,10.63,10.59,10.61,922000.0,9.6908,9.7091,9.6725,9.6908,922000.0
2007-03-01 11:10:00,10.61,10.72,10.6,10.7,2000000.0,9.6908,9.7913,9.6817,9.773,2000000.0
2007-03-01 11:20:00,10.71,10.78,10.7,10.76,1946000.0,9.7821,9.8461,9.773,9.8278,1946000.0
2007-03-01 11:30:00,10.76,10.79,10.7,10.7,1242000.0,9.8278,9.8552,9.773,9.773,1242000.0
2007-03-01 11:40:00,10.7,10.74,10.64,10.66,1485000.0,9.773,9.8095,9.7182,9.7365,1485000.0
2007-03-01 11:50:00,10.66,10.7,10.62,10.66,928000.0,9.7365,9.773,9.6999,9.7365,928000.0
2007-03-01 12:00:00,10.65,10.68,10.58,10.61,643000.0,9.7273,9.7547,9.6634,9.6908,643000.0
2007-03-01 12:10:00,10.61,10.68,10.6,10.65,473000.0,9.6908,9.7547,9.6817,9.7273,473000.0
2007-03-01 12:20:00,10.65,10.65,10.61,10.62,284000.0,9.7273,9.7273,9.6908,9.6999,284000.0
2007-03-01 12:30:00,10.62,10.63,10.61,10.62,155000.0,9.6999,9.7091,9.6908,9.6999,155000.0
2007-03-01 12:40:00,10.62,10.67,10.62,10.66,307000.0,9.6999,9.7456,9.6999,9.7365,307000.0
2007-03-01 12:50:00,10.67,10.68,10.64,10.68,267000.0,9.7456,9.7547,9.7182,9.7547,267000.0
2007-03-01 13:00:00,10.68,10.7,10.67,10.67,344000.0,9.7547,9.773,9.7456,9.7456,344000.0
2007-03-01 13:10:00,10.67,10.68,10.65,10.65,221000.0,9.7456,9.7547,9.7273,9.7273,221000.0
2007-03-01 13:20:00,10.65,10.71,10.65,10.71,294000.0,9.7273,9.7821,9.7273,9.7821,294000.0
2007-03-01 13:30:00,10.71,10.72,10.67,10.67,386000.0,9.7821,9.7913,9.7456,9.7456,386000.0
2007-03-01 13:40:00,10.67,10.68,10.65,10.67,358000.0,9.7456,9.7547,9.7273,9.7456,358000.0
2007-03-01 13:50:00,10.67,10.72,10.67,10.72,302000.0,9.7456,9.7913,9.7456,9.7913,302000.0
2007-03-01 14:00:00,10.72,10.76,10.7,10.72,945000.0,9.7913,9.8278,9.773,9.7913,945000.0
2007-03-01 14:10:00,10.72,10.74,10.69,10.71,566000.0,9.7913,9.8095,9.7639,9.7821,566000.0
2007-03-01 14:20:00,10.71,10.74,10.69,10.69,412000.0,9.7821,9.8095,9.7639,9.7639,412000.0
2007-03-01 14:30:00,10.7,10.72,10.68,10.69,277000.0,9.773,9.7913,9.7547,9.7639,277000.0
2007-03-01 14:40:00,10.69,10.71,10.68,10.7,247000.0,9.7639,9.7821,9.7547,9.773,247000.0
2007-03-01 14:50:00,10.7,10.72,10.69,10.7,302000.0,9.773,9.7913,9.7639,9.773,302000.0
2007-03-01 15:00:00,10.7,10.71,10.69,10.69,460000.0,9.773,9.7821,9.7639,9.7639,460000.0
2007-03-01 15:10:00,10.69,10.71,10.66,10.7,609000.0,9.7639,9.7821,9.7365,9.773,609000.0
2007-03-01 15:20:00,10.7,10.7,10.62,10.66,826000.0,9.773,9.773,9.6999,9.7365,826000.0
2007-03-01 15:30:00,10.66,10.68,10.61,10.63,948000.0,9.7365,9.7547,9.6908,9.7091,948000.0
2007-03-01 15:40:00,10.63,10.64,10.61,10.61,629000.0,9.7091,9.7182,9.6908,9.6908,629000.0
2007-03-01 15:50:00,10.61,10.63,10.58,10.61,996000.0,9.6908,9.7091,9.6634,9.6908,996000.0
2007-03-02 09:30:00,10.54,10.75,10.49,10.63,812000.0,9.6269,9.8187,9.5812,9.7091,812000.0
2007-03-02 09:40:00,10.62,10.73,10.62,10.71,571000.0,9.6999,9.8004,9.6999,9.7821,571000.0
2007-03-02 09:50:00,10.71,10.71,10.62,10.66,481000.0,9.7821,9.7821,9.6999,9.7365,481000.0
2007-03-02 10:00:00,10.65,10.65,10.58,10.6,540000.0,9.7273,9.7273,9.6634,9.6817,540000.0
2007-03-02 10:10:00,10.6,10.66,10.6,10.64,358000.0,9.6817,9.7365,9.6817,9.7182,358000.0
2007-03-02 10:20:00,10.63,10.65,10.6,10.62,237000.0,9.7091,9.7273,9.6817,9.6999,237000.0
2007-03-02 10:30:00,10.62,10.65,10.6,10.6,220000.0,9.6999,9.7273,9.6817,9.6817,220000.0
2007-03-02 10:40:00,10.6,10.68,10.58,10.67,358000.0,9.6817,9.7547,9.6634,9.7456,358000.0
2007-03-02 10:50:00,10.67,10.69,10.64,10.64,264000.0,9.7456,9.7639,9.7182,9.7182,264000.0
2007-03-02 11:00:00,10.64,10.64,10.59,10.59,531000.0,9.7182,9.7182,9.6725,9.6725,531000.0
2007-03-02 11:10:00,10.59,10.63,10.58,10.62,520000.0,9.6725,9.7091,9.6634,9.6999,520000.0
2007-03-02 11:20:00,10.62,10.62,10.6,10.61,117000.0,9.6999,9.6999,9.6817,9.6908,117000.0
2007-03-02 11:30:00,10.6,10.6,10.58,10.6,117000.0,9.6817,9.6817,9.6634,9.6817,117000.0
2007-03-02 11:40:00,10.61,10.61,10.59,10.61,74000.0,9.6908,9.6908,9.6725,9.6908,74000.0
2007-03-02 11:50:00,10.6,10.61,10.58,10.58,118000.0,9.6817,9.6908,9.6634,9.6634,118000.0
2007-03-02 12:00:00,10.58,10.59,10.56,10.57,260000.0,9.6634,9.6725,9.6451,9.6543,260000.0
2007-03-02 12:10:00,10.57,10.57,10.5,10.5,424000.0,9.6543,9.6543,9.5903,9.5903,424000.0
2007-03-02 12:20:00,10.5,10.54,10.47,10.48,982000.0,9.5903,9.6269,9.5629,9.5721,982000.0
2007-03-02 12:30:00,10.47,10.48,10.41,10.43,584000.0,9.5629,9.5721,9.5081,9.5264,584000.0
2007-03-02 12:40:00,10.43,10.43,10.4,10.42,353000.0,9.5264,9.5264,9.499,9.5173,353000.0
2007-03-02 12:50:00,10.42,10.48,10.42,10.45,529000.0,9.5173,9.5721,9.5173,9.5447,529000.0
2007-03-02 13:00:00,10.45,10.46,10.44,10.44,711000.0,9.5447,9.5538,9.5355,9.5355,711000.0
2007-03-02 13:10:00,10.45,10.45,10.4,10.4,470000.0,9.5447,9.5447,9.499,9.499,470000.0
2007-03-02 13:20:00,10.4,10.4,10.32,10.32,774000.0,9.499,9.499,9.4259,9.4259,774000.0
2007-03-02 13:30:00,10.32,10.34,10.28,10.33,765000.0,9.4259,9.4442,9.3894,9.4351,765000.0
2007-03-02 13:40:00,10.32,10.4,10.32,10.33,552000.0,9.4259,9.499,9.4259,9.4351,552000.0
2007-03-02 13:50:00,10.33,10.35,10.32,10.35,242000.0,9.4351,9.4533,9.4259,9.4533,242000.0
2007-03-02 14:00:00,10.35,10.35,10.31,10.32,204000.0,9.4533,9.4533,9.4168,9.4259,204000.0
2007-03-02 14:10:00,10.32,10.37,10.32,10.36,279000.0,9.4259,9.4716,9.4259,9.4625,279000.0
2007-03-02 14:20:00,10.36,10.36,10.32,10.33,194000.0,9.4625,9.4625,9.4259,9.4351,194000.0
2007-03-02 14:30:00,10.33,10.39,10.33,10.39,359000.0,9.4351,9.4899,9.4351,9.4899,359000.0
2007-03-02 14:40:00,10.39,10.42,10.37,10.38,444000.0,9.4899,9.5173,9.4716,9.4807,444000.0
2007-03-02 14:50:00,10.37,10.4,10.36,10.39,368000.0,9.4716,9.499,9.4625,9.4899,368000.0
2007-03-02 15:00:00,10.39,10.4,10.37,10.39,546000.0,9.4899,9.499,9.4716,9.4899,546000.0
2007-03-02 15:10:00,10.39,10.39,10.35,10.36,349000.0,9.4899,9.4899,9.4533,9.4625,349000.0
2007-03-02 15:20:00,10.36,10.38,10.34,10.35,775000.0,9.4625,9.4807,9.4442,9.4533,775000.0
2007-03-02 15:30:00,10.35,10.38,10.35,10.37,507000.0,9.4533,9.4807,9.4533,9.4716,507000.0
2007-03-02 15:40:00,10.37,10.37,10.31,10.33,873000.0,9.4716,9.4716,9.4168,9.4351,873000.0
2007-03-02 15:50:00,10.33,10.33,10.3,10.31,1069000.0,9.4351,9.4351,9.4077,9.4168,1069000.0
2007-03-05 09:30:00,10.12,10.2,10.11,10.17,1394000.0,9.2433,9.3163,9.2341,9.2889,1394000.0
2007-03-05 09:40:00,10.17,10.2,10.14,10.15,819000.0,9.2889,9.3163,9.2615,9.2707,819000.0
2007-03-05 09:50:00,10.15,10.3,10.13,10.3,1002000.0,9.2707,9.4077,9.2524,9.4077,1002000.0
2007-03-05 10:00:00,10.3,10.3,10.22,10.27,807000.0,9.4077,9.4077,9.3346,9.3803,807000.0
2007-03-05 10:10:00,10.26,10.38,10.26,10.35,1016000.0,9.3711,9.4807,9.3711,9.4533,1016000.0
2007-03-05 10:20:00,10.34,10.35,10.28,10.32,595000.0,9.4442,9.4533,9.3894,9.4259,595000.0
2007-03-05 10:30:00,10.31,10.32,10.23,10.25,1056000.0,9.4168,9.4259,9.3437,9.362,1056000.0
2007-03-05 10:40:00,10.25,10.31,10.25,10.29,490000.0,9.362,9.4168,9.362,9.3985,490000.0
2007-03-05 10:50:00,10.3,10.32,10.28,10.32,432000.0,9.4077,9.4259,9.3894,9.4259,432000.0
2007-03-05 11:00:00,10.32,10.42,10.3,10.4,1460000.0,9.4259,9.5173,9.4077,9.499,1460000.0
2007-03-05 11:10:00,10.4,10.42,10.38,10.39,793000.0,9.499,9.5173,9.4807,9.4899,793000.0
2007-03-05 11:20:00,10.39,10.39,10.33,10.35,648000.0,9.4899,9.4899,9.4351,9.4533,648000.0
2007-03-05 11:30:00,10.35,10.35,10.3,10.31,471000.0,9.4533,9.4533,9.4077,9.4168,471000.0
2007-03-05 11:40:00,10.31,10.32,10.28,10.3,605000.0,9.4168,9.4259,9.3894,9.4077,605000.0
2007-03-05 11:50:00,10.3,10.32,10.29,10.29,535000.0,9.4077,9.4259,9.3985,9.3985,535000.0
2007-03-05 12:00:00,10.29,10.29,10.22,10.24,1071000.0,9.3985,9.3985,9.3346,9.3529,1071000.0
2007-03-05 12:10:00,10.25,10.27,10.2,10.2,672000.0,9.362,9.3803,9.3163,9.3163,672000.0
2007-03-05 12:20:00,10.2,10.22,10.16,10.16,779000.0,9.3163,9.3346,9.2798,9.2798,779000.0
2007-03-05 12:30:00,10.16,10.19,10.13,10.17,849000.0,9.2798,9.3072,9.2524,9.2889,849000.0
2007-03-05 12:40:00,10.17,10.23,10.16,10.22,921000.0,9.2889,9.3437,9.2798,9.3346,921000.0
2007-03-05 12:50:00,10.22,10.31,10.15,10.15,654000.0,9.3346,9.4168,9.2707,9.2707,654000.0
2007-03-05 13:00:00,10.15,10.16,10.13,10.13,398000.0,9.2707,9.2798,9.2524,9.2524,398000.0
2007-03-05 13:10:00,10.13,10.14,10.11,10.11,930000.0,9.2524,9.2615,9.2341,9.2341,930000.0
2007-03-05 13:20:00,10.11,10.13,10.1,10.11,695000.0,9.2341,9.2524,9.225,9.2341,695000.0
2007-03-05 13:30:00,10.11,10.15,10.1,10.15,563000.0,9.2341,9.2707,9.225,9.2707,563000.0
2007-03-05 13:40:00,10.15,10.24,10.15,10.23,512000.0,9.2707,9.3529,9.2707,9.3437,512000.0
2007-03-05 13:50:00,10.23,10.27,10.19,10.22,1060000.0,9.3437,9.3803,9.3072,9.3346,1060000.0
2007-03-05 14:00:00,10.22,10.3,10.22,10.25,996000.0,9.3346,9.4077,9.3346,9.362,996000.0
2007-03-05 14:10:00,10.25,10.26,10.19,10.2,569000.0,9.362,9.3711,9.3072,9.3163,569000.0
2007-03-05 14:20:00,10.2,10.24,10.2,10.22,281000.0,9.3163,9.3529,9.3163,9.3346,281000.0
2007-03-05 14:30:00,10.22,10.22,10.2,10.2,272000.0,9.3346,9.3346,9.3163,9.3163,272000.0
2007-03-05 14:40:00,10.21,10.24,10.17,10.23,386000.0,9.3255,9.3529,9.2889,9.3437,386000.0
2007-03-05 14:50:00,10.23,10.25,10.2,10.23,208000.0,9.3437,9.362,9.3163,9.3437,208000.0
2007-03-05 15:00:00,10.23,10.25,10.2,10.2,579000.0,9.3437,9.362,9.3163,9.3163,579000.0
2007-03-05 15:10:00,10.2,10.21,10.16,10.17,842000.0,9.3163,9.3255,9.2798,9.2889,842000.0
2007-03-05 15:20:00,10.17,10.24,10.16,10.22,979000.0,9.2889,9.3529,9.2798,9.3346,979000.0
2007-03-05 15:30:00,10.22,10.22,10.19,10.19,476000.0,9.3346,9.3346,9.3072,9.3072,476000.0
2007-03-05 15:40:00,10.19,10.19,10.13,10.14,848000.0,9.3072,9.3072,9.2524,9.2615,848000.0
2007-03-05 15:50:00,10.14,10.15,10.09,10.1,1737000.0,9.2615,9.2707,9.2159,9.225,1737000.0
2007-03-06 09:30:00,10.28,10.42,10.27,10.38,2243000.0,9.3894,9.5173,9.3803,9.4807,2243000.0
2007-03-06 09:40:00,10.38,10.4,10.36,10.37,1983000.0,9.4807,9.499,9.4625,9.4716,1983000.0
2007-03-06 09:50:00,10.37,10.38,10.33,10.38,1386000.0,9.4716,9.4807,9.4351,9.4807,1386000.0
2007-03-06 10:00:00,10.38,10.41,10.36,10.36,1249000.0,9.4807,9.5081,9.4625,9.4625,1249000.0
2007-03-06 10:10:00,10.36,10.38,10.33,10.37,1036000.0,9.4625,9.4807,9.4351,9.4716,1036000.0
2007-03-06 10:20:00,10.37,10.37,10.31,10.33,871000.0,9.4716,9.4716,9.4168,9.4351,871000.0
2007-03-06 10:30:00,10.33,10.33,10.3,10.3,1114000.0,9.4351,9.4351,9.4077,9.4077,1114000.0
2007-03-06 10:40:00,10.3,10.3,10.24,10.26,1162000.0,9.4077,9.4077,9.3529,9.3711,1162000.0
2007-03-06 10:50:00,10.26,10.32,10.25,10.27,699000.0,9.3711,9.4259,9.362,9.3803,699000.0
2007-03-06 11:00:00,10.27,10.29,10.26,10.28,371000.0,9.3803,9.3985,9.3711,9.3894,371000.0
2007-03-06 11:10:00,10.28,10.31,10.27,10.3,323000.0,9.3894,9.4168,9.3803,9.4077,323000.0
2007-03-06 11:20:00,10.3,10.35,10.3,10.33,539000.0,9.4077,9.4533,9.4077,9.4351,539000.0
2007-03-06 11:30:00,10.33,10.35,10.31,10.31,710000.0,9.4351,9.4533,9.4168,9.4168,710000.0
2007-03-06 11:40:00,10.31,10.33,10.28,10.31,561000.0,9.4168,9.4351,9.3894,9.4168,561000.0
2007-03-06 11:50:00,10.31,10.33,10.3,10.33,270000.0,9.4168,9.4351,9.4077,9.4351,270000.0
2007-03-06 12:00:00,10.33,10.33,10.31,10.32,929000.0,9.4351,9.4351,9.4168,9.4259,929000.0
2007-03-06 12:10:00,10.32,10.32,10.29,10.3,347000.0,9.4259,9.4259,9.3985,9.4077,347000.0
2007-03-06 12:20:00,10.3,10.3,10.3,10.3,126000.0,9.4077,9.4077,9.4077,9.4077,126000.0
2007-03-06 12:30:00,10.3,10.31,10.3,10.31,630000.0,9.4077,9.4168,9.4077,9.4168,630000.0
2007-03-06 12:40:00,10.31,10.31,10.29,10.3,398000.0,9.4168,9.4168,9.3985,9.4077,398000.0
2007-03-06 12:50:00,10.3,10.3,10.29,10.3,285000.0,9.4077,9.4077,9.3985,9.4077,285000.0
2007-03-06 13:00:00,10.3,10.32,10.27,10.32,675000.0,9.4077,9.4259,9.3803,9.4259,675000.0
2007-03-06 13:10:00,10.32,10.36,10.32,10.32,528000.0,9.4259,9.4625,9.4259,9.4259,528000.0
2007-03-06 13:20:00,10.32,10.36,10.32,10.33,187000.0,9.4259,9.4625,9.4259,9.4351,187000.0
2007-03-06 13:30:00,10.33,10.36,10.33,10.35,485000.0,9.4351,9.4625,9.4351,9.4533,485000.0
2007-03-06 13:40:00,10.36,10.38,10.34,10.37,391000.0,9.4625,9.4807,9.4442,9.4716,391000.0
2007-03-06 13:50:00,10.37,10.37,10.35,10.36,368000.0,9.4716,9.4716,9.4533,9.4625,368000.0
2007-03-06 14:00:00,10.36,10.37,10.33,10.35,622000.0,9.4625,9.4716,9.4351,9.4533,622000.0
2007-03-06 14:10:00,10.35,10.36,10.35,10.36,511000.0,9.4533,9.4625,9.4533,9.4625,511000.0
2007-03-06 14:20:00,10.36,10.38,10.35,10.37,634000.0,9.4625,9.4807,9.4533,9.4716,634000.0
2007-03-06 14:30:00,10.37,10.37,10.36,10.37,422000.0,9.4716,9.4716,9.4625,9.4716,422000.0
2007-03-06 14:40:00,10.37,10.38,10.36,10.36,706000.0,9.4716,9.4807,9.4625,9.4625,706000.0
2007-03-06 14:50:00,10.36,10.39,10.36,10.39,638000.0,9.4625,9.4899,9.4625,9.4899,638000.0
2007-03-06 15:00:00,10.39,10.45,10.39,10.43,1265000.0,9.4899,9.5447,9.4899,9.5264,1265000.0
2007-03-06 15:10:00,10.43,10.47,10.43,10.46,1391000.0,9.5264,9.5629,9.5264,9.5538,1391000.0
2007-03-06 15:20:00,10.46,10.47,10.42,10.42,1202000.0,9.5538,9.5629,9.5173,9.5173,1202000.0
2007-03-06 15:30:00,10.42,10.43,10.39,10.4,1415000.0,9.5173,9.5264,9.4899,9.499,1415000.0
2007-03-06 15:40:00,10.4,10.4,10.37,10.39,1593000.0,9.499,9.499,9.4716,9.4899,1593000.0
2007-03-06 15:50:00,10.39,10.4,10.38,10.4,1047000.0,9.4899,9.499,9.4807,9.499,1047000.0
2007-03-07 09:30:00,10.4,10.41,10.36,10.38,727000.0,9.499,9.5081,9.4625,9.4807,727000.0
2007-03-07 09:40:00,10.38,10.4,10.33,10.36,727000.0,9.4807,9.499,9.4351,9.4625,727000.0
2007-03-07 09:50:00,10.36,10.39,10.31,10.32,823000.0,9.4625,9.4899,9.4168,9.4259,823000.0
2007-03-07 10:00:00,10.32,10.33,10.27,10.27,1119000.0,9.4259,9.4351,9.3803,9.3803,1119000.0
2007-03-07 10:10:00,10.27,10.29,10.22,10.25,1460000.0,9.3803,9.3985,9.3346,9.362,1460000.0
2007-03-07 10:20:00,10.24,10.28,10.24,10.25,1264000.0,9.3529,9.3894,9.3529,9.362,1264000.0
2007-03-07 10:30:00,10.25,10.26,10.22,10.23,834000.0,9.362,9.3711,9.3346,9.3437,834000.0
2007-03-07 10:40:00,10.23,10.23,10.18,10.19,1419000.0,9.3437,9.3437,9.2981,9.3072,1419000.0
2007-03-07 10:50:00,10.18,10.22,10.16,10.16,1504000.0,9.2981,9.3346,9.2798,9.2798,1504000.0
2007-03-07 11:00:00,10.17,10.17,10.13,10.13,1571000.0,9.2889,9.2889,9.2524,9.2524,1571000.0
2007-03-07 11:10:00,10.13,10.16,10.11,10.15,1257000.0,9.2524,9.2798,9.2341,9.2707,1257000.0
2007-03-07 11:20:00,10.15,10.15,10.1,10.11,939000.0,9.2707,9.2707,9.225,9.2341,939000.0
2007-03-07 11:30:00,10.11,10.13,10.07,10.1,1849000.0,9.2341,9.2524,9.1976,9.225,1849000.0
2007-03-07 11:40:00,10.1,10.11,10.07,10.08,676000.0,9.225,9.2341,9.1976,9.2067,676000.0
2007-03-07 11:50:00,10.08,10.15,10.08,10.15,1244000.0,9.2067,9.2707,9.2067,9.2707,1244000.0
2007-03-07 12:00:00,10.15,10.16,10.12,10.13,1282000.0,9.2707,9.2798,9.2433,9.2524,1282000.0
2007-03-07 12:10:00,10.13,10.13,10.09,10.09,660000.0,9.2524,9.2524,9.2159,9.2159,660000.0
2007-03-07 12:20:00,10.1,10.1,10.09,10.1,384000.0,9.225,9.225,9.2159,9.225,384000.0
2007-03-07 12:30:00,10.1,10.11,10.09,10.1,762000.0,9.225,9.2341,9.2159,9.225,762000.0
2007-03-07 12:40:00,10.1,10.12,10.09,10.1,428000.0,9.225,9.2433,9.2159,9.225,428000.0
2007-03-07 12:50:00,10.11,10.13,10.1,10.13,447000.0,9.2341,9.2524,9.225,9.2524,447000.0
2007-03-07 13:00:00,10.13,10.16,10.12,10.16,910000.0,9.2524,9.2798,9.2433,9.2798,910000.0
2007-03-07 13:10:00,10.15,10.18,10.15,10.17,780000.0,9.2707,9.2981,9.2707,9.2889,780000.0
2007-03-07 13:20:00,10.17,10.19,10.15,10.15,922000.0,9.2889,9.3072,9.2707,9.2707,922000.0
2007-03-07 13:30:00,10.15,10.18,10.15,10.17,438000.0,9.2707,9.2981,9.2707,9.2889,438000.0
2007-03-07 13:40:00,10.17,10.22,10.16,10.19,1403000.0,9.2889,9.3346,9.2798,9.3072,1403000.0
2007-03-07 13:50:00,10.2,10.2,10.18,10.2,784000.0,9.3163,9.3163,9.2981,9.3163,784000.0
2007-03-07 14:00:00,10.2,10.21,10.16,10.16,1167000.0,9.3163,9.3255,9.2798,9.2798,1167000.0
2007-03-07 14:10:00,10.16,10.17,10.09,10.12,1462000.0,9.2798,9.2889,9.2159,9.2433,1462000.0
2007-03-07 14:20:00,10.12,10.13,10.06,10.07,1726000.0,9.2433,9.2524,9.1885,9.1976,1726000.0
2007-03-07 14:30:00,10.07,10.11,10.06,10.07,902000.0,9.1976,9.2341,9.1885,9.1976,902000.0
2007-03-07 14:40:00,10.07,10.13,10.07,10.13,823000.0,9.1976,9.2524,9.1976,9.2524,823000.0
2007-03-07 14:50:00,10.13,10.14,10.08,10.08,933000.0,9.2524,9.2615,9.2067,9.2067,933000.0
2007-03-07 15:00:00,10.08,10.11,10.07,10.1,798000.0,9.2067,9.2341,9.1976,9.225,798000.0
2007-03-07 15:10:00,10.1,10.11,10.08,10.09,733000.0,9.225,9.2341,9.2067,9.2159,733000.0
2007-03-07 15:20:00,10.09,10.09,10.02,10.02,2427000.0,9.2159,9.2159,9.1519,9.1519,2427000.0
2007-03-07 15:30:00,10.02,10.03,9.99,10.01,3694000.0,9.1519,9.1611,9.1245,9.1428,3694000.0
2007-03-07 15:40:00,10.01,10.05,9.96,9.98,3134000.0,9.1428,9.1793,9.0971,9.1154,3134000.0
2007-03-07 15:50:00,9.98,9.99,9.94,9.97,3629000.0,9.1154,9.1245,9.0788,9.1062,3629000.0
2007-03-08 09:30:00,10.12,10.15,10.02,10.05,3319000.0,9.2433,9.2707,9.1519,9.1793,3319000.0
2007-03-08 09:40:00,10.04,10.04,9.95,10.02,4391000.0,9.1702,9.1702,9.088,9.1519,4391000.0
2007-03-08 09:50:00,10.01,10.05,9.93,9.98,3965000.0,9.1428,9.1793,9.0697,9.1154,3965000.0
2007-03-08 10:00:00,9.99,10.1,9.97,10.05,2543000.0,9.1245,9.225,9.1062,9.1793,2543000.0
2007-03-08 10:10:00,10.05,10.09,10.03,10.09,2273000.0,9.1793,9.2159,9.1611,9.2159,2273000.0
2007-03-08 10:20:00,10.09,10.14,10.07,10.1,2817000.0,9.2159,9.2615,9.1976,9.225,2817000.0
2007-03-08 10:30:00,10.11,10.15,10.1,10.15,2549000.0,9.2341,9.2707,9.225,9.2707,2549000.0
2007-03-08 10:40:00,10.15,10.25,10.15,10.25,3318000.0,9.2707,9.362,9.2707,9.362,3318000.0
2007-03-08 10:50:00,10.25,10.25,10.18,10.2,2002000.0,9.362,9.362,9.2981,9.3163,2002000.0
2007-03-08 11:00:00,10.2,10.22,10.18,10.21,1660000.0,9.3163,9.3346,9.2981,9.3255,1660000.0
2007-03-08 11:10:00,10.21,10.24,10.17,10.18,1496000.0,9.3255,9.3529,9.2889,9.2981,1496000.0
2007-03-08 11:20:00,10.17,10.19,10.14,10.18,1213000.0,9.2889,9.3072,9.2615,9.2981,1213000.0
2007-03-08 11:30:00,10.18,10.2,10.18,10.19,314000.0,9.2981,9.3163,9.2981,9.3072,314000.0
2007-03-08 11:40:00,10.19,10.25,10.18,10.25,1057000.0,9.3072,9.362,9.2981,9.362,1057000.0
2007-03-08 11:50:00,10.25,10.3,10.24,10.25,1958000.0,9.362,9.4077,9.3529,9.362,1958000.0
2007-03-08 12:00:00,10.25,10.26,10.24,10.25,878000.0,9.362,9.3711,9.3529,9.362,878000.0
2007-03-08 12:10:00,10.25,10.26,10.23,10.26,398000.0,9.362,9.3711,9.3437,9.3711,398000.0
2007-03-08 12:20:00,10.26,10.27,10.25,10.25,472000.0,9.3711,9.3803,9.362,9.362,472000.0
2007-03-08 12:30:00,10.25,10.28,10.24,10.26,922000.0,9.362,9.3894,9.3529,9.3711,922000.0
2007-03-08 12:40:00,10.26,10.27,10.24,10.27,660000.0,9.3711,9.3803,9.3529,9.3803,660000.0
2007-03-08 12:50:00,10.27,10.28,10.26,10.28,553000.0,9.3803,9.3894,9.3711,9.3894,553000.0
2007-03-08 13:00:00,10.28,10.29,10.27,10.28,490000.0,9.3894,9.3985,9.3803,9.3894,490000.0
2007-03-08 13:10:00,10.28,10.3,10.26,10.27,865000.0,9.3894,9.4077,9.3711,9.3803,865000.0
2007-03-08 13:20:00,10.27,10.29,10.27,10.29,420000.0,9.3803,9.3985,9.3803,9.3985,420000.0
2007-03-08 13:30:00,10.29,10.3,10.28,10.3,607000.0,9.3985,9.4077,9.3894,9.4077,607000.0
2007-03-08 13:40:00,10.3,10.34,10.29,10.33,1143000.0,9.4077,9.4442,9.3985,9.4351,1143000.0
2007-03-08 13:50:00,10.33,10.34,10.3,10.32,1117000.0,9.4351,9.4442,9.4077,9.4259,1117000.0
2007-03-08 14:00:00,10.32,10.32,10.21,10.21,2098000.0,9.4259,9.4259,9.3255,9.3255,2098000.0
2007-03-08 14:10:00,10.21,10.25,10.19,10.24,1751000.0,9.3255,9.362,9.3072,9.3529,1751000.0
2007-03-08 14:20:00,10.24,10.25,10.22,10.22,880000.0,9.3529,9.362,9.3346,9.3346,880000.0
2007-03-08 14:30:00,10.23,10.24,10.14,10.18,2642000.0,9.3437,9.3529,9.2615,9.2981,2642000.0
2007-03-08 14:40:00,10.18,10.21,10.18,10.2,1672000.0,9.2981,9.3255,9.2981,9.3163,1672000.0
2007-03-08 14:50:00,10.2,10.24,10.19,10.2,1924000.0,9.3163,9.3529,9.3072,9.3163,1924000.0
2007-03-08 15:00:00,10.2,10.22,10.2,10.21,969000.0,9.3163,9.3346,9.3163,9.3255,969000.0
2007-03-08 15:10:00,10.21,10.22,10.19,10.19,1304000.0,9.3255,9.3346,9.3072,9.3072,1304000.0
2007-03-08 15:20:00,10.18,10.22,10.18,10.22,881000.0,9.2981,9.3346,9.2981,9.3346,881000.0
2007-03-08 15:30:00,10.22,10.26,10.21,10.24,959000.0,9.3346,9.3711,9.3255,9.3529,959000.0
2007-03-08 15:40:00,10.24,10.26,10.23,10.25,1398000.0,9.3529,9.3711,9.3437,9.362,1398000.0
2007-03-08 15:50:00,10.25,10.28,10.25,10.28,2886000.0,9.362,9.3894,9.362,9.3894,2886000.0
2007-03-09 09:30:00,10.37,10.43,10.22,10.24,2243000.0,9.4716,9.5264,9.3346,9.3529,2243000.0
2007-03-09 09:40:00,10.23,10.28,10.19,10.24,1760000.0,9.3437,9.3894,9.3072,9.3529,1760000.0
2007-03-09 09:50:00,10.24,10.25,10.12,10.14,2270000.0,9.3529,9.362,9.2433,9.2615,2270000.0
2007-03-09 10:00:00,10.14,10.16,10.08,10.11,2117000.0,9.2615,9.2798,9.2067,9.2341,2117000.0
2007-03-09 10:10:00,10.11,10.16,10.09,10.09,1747000.0,9.2341,9.2798,9.2159,9.2159,1747000.0
2007-03-09 10:20:00,10.09,10.16,10.08,10.16,1037000.0,9.2159,9.2798,9.2067,9.2798,1037000.0
2007-03-09 10:30:00,10.16,10.18,10.14,10.16,688000.0,9.2798,9.2981,9.2615,9.2798,688000.0
2007-03-09 10:40:00,10.16,10.17,10.12,10.13,548000.0,9.2798,9.2889,9.2433,9.2524,548000.0
2007-03-09 10:50:00,10.13,10.15,10.12,10.13,596000.0,9.2524,9.2707,9.2433,9.2524,596000.0
2007-03-09 11:00:00,10.13,10.13,10.1,10.12,806000.0,9.2524,9.2524,9.225,9.2433,806000.0
2007-03-09 11:10:00,10.12,10.15,10.12,10.15,669000.0,9.2433,9.2707,9.2433,9.2707,669000.0
2007-03-09 11:20:00,10.15,10.15,10.13,10.13,246000.0,9.2707,9.2707,9.2524,9.2524,246000.0
2007-03-09 11:30:00,10.13,10.2,10.13,10.19,840000.0,9.2524,9.3163,9.2524,9.3072,840000.0
2007-03-09 11:40:00,10.19,10.19,10.15,10.17,492000.0,9.3072,9.3072,9.2707,9.2889,492000.0
2007-03-09 11:50:00,10.17,10.18,10.16,10.17,372000.0,9.2889,9.2981,9.2798,9.2889,372000.0
2007-03-09 12:00:00,10.18,10.2,10.18,10.19,220000.0,9.2981,9.3163,9.2981,9.3072,220000.0
2007-03-09 12:10:00,10.19,10.19,10.17,10.17,91000.0,9.3072,9.3072,9.2889,9.2889,91000.0
2007-03-09 12:20:00,10.17,10.18,10.15,10.17,517000.0,9.2889,9.2981,9.2707,9.2889,517000.0
2007-03-09 12:30:00,10.18,10.18,10.15,10.17,143000.0,9.2981,9.2981,9.2707,9.2889,143000.0
2007-03-09 12:40:00,10.17,10.17,10.14,10.16,562000.0,9.2889,9.2889,9.2615,9.2798,562000.0
2007-03-09 12:50:00,10.16,10.17,10.15,10.17,302000.0,9.2798,9.2889,9.2707,9.2889,302000.0
2007-03-09 13:00:00,10.17,10.18,10.15,10.16,350000.0,9.2889,9.2981,9.2707,9.2798,350000.0
2007-03-09 13:10:00,10.17,10.17,10.15,10.17,485000.0,9.2889,9.2889,9.2707,9.2889,485000.0
2007-03-09 13:20:00,10.17,10.18,10.17,10.17,156000.0,9.2889,9.2981,9.2889,9.2889,156000.0
2007-03-09 13:30:00,10.17,10.19,10.14,10.15,766000.0,9.2889,9.3072,9.2615,9.2707,766000.0
2007-03-09 13:40:00,10.16,10.18,10.15,10.17,587000.0,9.2798,9.2981,9.2707,9.2889,587000.0
2007-03-09 13:50:00,10.17,10.17,10.15,10.17,565000.0,9.2889,9.2889,9.2707,9.2889,565000.0
2007-03-09 14:00:00,10.16,10.16,10.13,10.16,1046000.0,9.2798,9.2798,9.2524,9.2798,1046000.0
2007-03-09 14:10:00,10.16,10.16,10.14,10.15,821000.0,9.2798,9.2798,9.2615,9.2707,821000.0
2007-03-09 14:20:00,10.15,10.15,10.11,10.12,523000.0,9.2707,9.2707,9.2341,9.2433,523000.0
2007-03-09 14:30:00,10.12,10.17,10.11,10.17,1298000.0,9.2433,9.2889,9.2341,9.2889,1298000.0
2007-03-09 14:40:00,10.17,10.2,10.15,10.17,883000.0,9.2889,9.3163,9.2707,9.2889,883000.0
2007-03-09 14:50:00,10.16,10.19,10.15,10.19,262000.0,9.2798,9.3072,9.2707,9.3072,262000.0
2007-03-09 15:00:00,10.19,10.2,10.18,10.2,341000.0,9.3072,9.3163,9.2981,9.3163,341000.0
2007-03-09 15:10:00,10.19,10.24,10.18,10.21,1206000.0,9.3072,9.3529,9.2981,9.3255,1206000.0
2007-03-09 15:20:00,10.21,10.22,10.19,10.19,572000.0,9.3255,9.3346,9.3072,9.3072,572000.0
2007-03-09 15:30:00,10.2,10.21,10.19,10.2,1415000.0,9.3163,9.3255,9.3072,9.3163,1415000.0
2007-03-09 15:40:00,10.2,10.25,10.2,10.25,842000.0,9.3163,9.362,9.3163,9.362,842000.0
2007-03-09 15:50:00,10.25,10.25,10.21,10.22,1161000.0,9.362,9.362,9.3255,9.3346,1161000.0
2007-03-12 09:30:00,10.2,10.25,10.14,10.19,871000.0,9.3163,9.362,9.2615,9.3072,871000.0
2007-03-12 09:40:00,10.19,10.29,10.19,10.19,809000.0,9.3072,9.3985,9.3072,9.3072,809000.0
2007-03-12 09:50:00,10.19,10.21,10.16,10.21,868000.0,9.3072,9.3255,9.2798,9.3255,868000.0
2007-03-12 10:00:00,10.21,10.27,10.19,10.24,862000.0,9.3255,9.3803,9.3072,9.3529,862000.0
2007-03-12 10:10:00,10.24,10.33,10.23,10.32,1167000.0,9.3529,9.4351,9.3437,9.4259,1167000.0
2007-03-12 10:20:00,10.31,10.35,10.3,10.34,678000.0,9.4168,9.4533,9.4077,9.4442,678000.0
2007-03-12 10:30:00,10.31,10.31,10.27,10.3,401000.0,9.4168,9.4168,9.3803,9.4077,401000.0
2007-03-12 10:40:00,10.3,10.3,10.23,10.27,636000.0,9.4077,9.4077,9.3437,9.3803,636000.0
2007-03-12 10:50:00,10.27,10.29,10.26,10.28,299000.0,9.3803,9.3985,9.3711,9.3894,299000.0
2007-03-12 11:00:00,10.28,10.28,10.25,10.26,201000.0,9.3894,9.3894,9.362,9.3711,201000.0
2007-03-12 11:10:00,10.26,10.28,10.25,10.26,194000.0,9.3711,9.3894,9.362,9.3711,194000.0
2007-03-12 11:20:00,10.27,10.27,10.2,10.2,633000.0,9.3803,9.3803,9.3163,9.3163,633000.0
2007-03-12 11:30:00,10.2,10.23,10.17,10.21,588000.0,9.3163,9.3437,9.2889,9.3255,588000.0
2007-03-12 11:40:00,10.2,10.22,10.18,10.22,561000.0,9.3163,9.3346,9.2981,9.3346,561000.0
2007-03-12 11:50:00,10.22,10.24,10.2,10.2,226000.0,9.3346,9.3529,9.3163,9.3163,226000.0
2007-03-12 12:00:00,10.2,10.23,10.2,10.23,331000.0,9.3163,9.3437,9.3163,9.3437,331000.0
2007-03-12 12:10:00,10.22,10.27,10.22,10.26,311000.0,9.3346,9.3803,9.3346,9.3711,311000.0
2007-03-12 12:20:00,10.25,10.26,10.21,10.22,335000.0,9.362,9.3711,9.3255,9.3346,335000.0
2007-03-12 12:30:00,10.22,10.24,10.2,10.22,272000.0,9.3346,9.3529,9.3163,9.3346,272000.0
2007-03-12 12:40:00,10.21,10.24,10.18,10.2,688000.0,9.3255,9.3529,9.2981,9.3163,688000.0
2007-03-12 12:50:00,10.2,10.21,10.19,10.2,172000.0,9.3163,9.3255,9.3072,9.3163,172000.0
2007-03-12 13:00:00,10.21,10.21,10.19,10.2,364000.0,9.3255,9.3255,9.3072,9.3163,364000.0
2007-03-12 13:10:00,10.2,10.2,10.19,10.2,178000.0,9.3163,9.3163,9.3072,9.3163,178000.0
2007-03-12 13:20:00,10.2,10.21,10.2,10.2,256000.0,9.3163,9.3255,9.3163,9.3163,256000.0
2007-03-12 13:30:00,10.2,10.22,10.2,10.21,252000.0,9.3163,9.3346,9.3163,9.3255,252000.0
2007-03-12 13:40:00,10.21,10.24,10.21,10.22,352000.0,9.3255,9.3529,9.3255,9.3346,352000.0
2007-03-12 13:50:00,10.22,10.24,10.22,10.24,191000.0,9.3346,9.3529,9.3346,9.3529,191000.0
2007-03-12 14:00:00,10.25,10.29,10.23,10.28,327000.0,9.362,9.3985,9.3437,9.3894,327000.0
2007-03-12 14:10:00,10.28,10.33,10.28,10.33,689000.0,9.3894,9.4351,9.3894,9.4351,689000.0
2007-03-12 14:20:00,10.33,10.35,10.32,10.34,1415000.0,9.4351,9.4533,9.4259,9.4442,1415000.0
2007-03-12 14:30:00,10.34,10.35,10.33,10.34,1434000.0,9.4442,9.4533,9.4351,9.4442,1434000.0
2007-03-12 14:40:00,10.34,10.35,10.33,10.33,425000.0,9.4442,9.4533,9.4351,9.4351,425000.0
2007-03-12 14:50:00,10.33,10.33,10.3,10.31,393000.0,9.4351,9.4351,9.4077,9.4168,393000.0
2007-03-12 15:00:00,10.31,10.31,10.29,10.3,429000.0,9.4168,9.4168,9.3985,9.4077,429000.0
2007-03-12 15:10:00,10.3,10.33,10.3,10.32,432000.0,9.4077,9.4351,9.4077,9.4259,432000.0
2007-03-12 15:20:00,10.32,10.33,10.29,10.3,197000.0,9.4259,9.4351,9.3985,9.4077,197000.0
2007-03-12 15:30:00,10.3,10.31,10.27,10.3,663000.0,9.4077,9.4168,9.3803,9.4077,663000.0
2007-03-12 15:40:00,10.3,10.33,10.29,10.32,594000.0,9.4077,9.4351,9.3985,9.4259,594000.0
2007-03-12 15:50:00,10.32,10.33,10.31,10.33,637000.0,9.4259,9.4351,9.4168,9.4351,637000.0
2007-03-13 09:30:00,10.25,10.25,10.17,10.21,1817000.0,9.362,9.362,9.2889,9.3255,1817000.0
2007-03-13 09:40:00,10.21,10.35,10.21,10.34,2065000.0,9.3255,9.4533,9.3255,9.4442,2065000.0
2007-03-13 09:50:00,10.33,10.45,10.32,10.4,2800000.0,9.4351,9.5447,9.4259,9.499,2800000.0
2007-03-13 10:00:00,10.4,10.43,10.37,10.38,1383000.0,9.499,9.5264,9.4716,9.4807,1383000.0
2007-03-13 10:10:00,10.38,10.43,10.33,10.43,1194000.0,9.4807,9.5264,9.4351,9.5264,1194000.0
2007-03-13 10:20:00,10.43,10.5,10.41,10.49,2218000.0,9.5264,9.5903,9.5081,9.5812,2218000.0
2007-03-13 10:30:00,10.49,10.49,10.4,10.42,1485000.0,9.5812,9.5812,9.499,9.5173,1485000.0
2007-03-13 10:40:00,10.42,10.46,10.42,10.42,704000.0,9.5173,9.5538,9.5173,9.5173,704000.0
2007-03-13 10:50:00,10.42,10.46,10.41,10.41,796000.0,9.5173,9.5538,9.5081,9.5081,796000.0
2007-03-13 11:00:00,10.41,10.42,10.33,10.42,686000.0,9.5081,9.5173,9.4351,9.5173,686000.0
2007-03-13 11:10:00,10.42,10.43,10.37,10.39,574000.0,9.5173,9.5264,9.4716,9.4899,574000.0
2007-03-13 11:20:00,10.38,10.39,10.35,10.35,625000.0,9.4807,9.4899,9.4533,9.4533,625000.0
2007-03-13 11:30:00,10.36,10.39,10.35,10.37,396000.0,9.4625,9.4899,9.4533,9.4716,396000.0
2007-03-13 11:40:00,10.38,10.38,10.36,10.36,277000.0,9.4807,9.4807,9.4625,9.4625,277000.0
2007-03-13 11:50:00,10.36,10.36,10.32,10.33,836000.0,9.4625,9.4625,9.4259,9.4351,836000.0
2007-03-13 12:00:00,10.33,10.34,10.28,10.28,905000.0,9.4351,9.4442,9.3894,9.3894,905000.0
2007-03-13 12:10:00,10.28,10.3,10.24,10.28,1073000.0,9.3894,9.4077,9.3529,9.3894,1073000.0
2007-03-13 12:20:00,10.29,10.29,10.23,10.23,1081000.0,9.3985,9.3985,9.3437,9.3437,1081000.0
2007-03-13 12:30:00,10.23,10.33,10.21,10.33,3656000.0,9.3437,9.4351,9.3255,9.4351,3656000.0
2007-03-13 12:40:00,10.33,10.36,10.25,10.31,1509000.0,9.4351,9.4625,9.362,9.4168,1509000.0
2007-03-13 12:50:00,10.3,10.35,10.29,10.33,1050000.0,9.4077,9.4533,9.3985,9.4351,1050000.0
2007-03-13 13:00:00,10.34,10.38,10.33,10.36,809000.0,9.4442,9.4807,9.4351,9.4625,809000.0
2007-03-13 13:10:00,10.36,10.36,10.3,10.32,662000.0,9.4625,9.4625,9.4077,9.4259,662000.0
2007-03-13 13:20:00,10.31,10.31,10.28,10.29,400000.0,9.4168,9.4168,9.3894,9.3985,400000.0
2007-03-13 13:30:00,10.29,10.31,10.28,10.31,656000.0,9.3985,9.4168,9.3894,9.4168,656000.0
2007-03-13 13:40:00,10.31,10.31,10.28,10.28,520000.0,9.4168,9.4168,9.3894,9.3894,520000.0
2007-03-13 13:50:00,10.28,10.3,10.26,10.28,988000.0,9.3894,9.4077,9.3711,9.3894,988000.0
2007-03-13 14:00:00,10.28,10.29,10.24,10.24,1019000.0,9.3894,9.3985,9.3529,9.3529,1019000.0
2007-03-13 14:10:00,10.24,10.27,10.21,10.26,1854000.0,9.3529,9.3803,9.3255,9.3711,1854000.0
2007-03-13 14:20:00,10.25,10.3,10.24,10.3,1128000.0,9.362,9.4077,9.3529,9.4077,1128000.0
2007-03-13 14:30:00,10.29,10.35,10.29,10.3,977000.0,9.3985,9.4533,9.3985,9.4077,977000.0
2007-03-13 14:40:00,10.3,10.36,10.3,10.32,973000.0,9.4077,9.4625,9.4077,9.4259,973000.0
2007-03-13 14:50:00,10.32,10.37,10.32,10.33,1690000.0,9.4259,9.4716,9.4259,9.4351,1690000.0
2007-03-13 15:00:00,10.33,10.34,10.28,10.32,1203000.0,9.4351,9.4442,9.3894,9.4259,1203000.0
2007-03-13 15:10:00,10.33,10.35,10.33,10.34,819000.0,9.4351,9.4533,9.4351,9.4442,819000.0
2007-03-13 15:20:00,10.34,10.36,10.31,10.35,893000.0,9.4442,9.4625,9.4168,9.4533,893000.0
2007-03-13 15:30:00,10.35,10.41,10.35,10.38,1848000.0,9.4533,9.5081,9.4533,9.4807,1848000.0
2007-03-13 15:40:00,10.39,10.39,10.35,10.37,1006000.0,9.4899,9.4899,9.4533,9.4716,1006000.0
2007-03-13 15:50:00,10.37,10.4,10.36,10.39,1722000.0,9.4716,9.499,9.4625,9.4899,1722000.0
2007-03-14 09:30:00,10.37,10.5,10.32,10.46,1775000.0,9.4716,9.5903,9.4259,9.5538,1775000.0
2007-03-14 09:40:00,10.45,10.48,10.37,10.38,1152000.0,9.5447,9.5721,9.4716,9.4807,1152000.0
2007-03-14 09:50:00,10.38,10.42,10.32,10.4,1182000.0,9.4807,9.5173,9.4259,9.499,1182000.0
2007-03-14 10:00:00,10.39,10.4,10.3,10.33,1472000.0,9.4899,9.499,9.4077,9.4351,1472000.0
2007-03-14 10:10:00,10.33,10.4,10.3,10.3,1321000.0,9.4351,9.499,9.4077,9.4077,1321000.0
2007-03-14 10:20:00,10.3,10.36,10.26,10.33,1094000.0,9.4077,9.4625,9.3711,9.4351,1094000.0
2007-03-14 10:30:00,10.34,10.43,10.34,10.41,1095000.0,9.4442,9.5264,9.4442,9.5081,1095000.0
2007-03-14 10:40:00,10.41,10.45,10.38,10.39,647000.0,9.5081,9.5447,9.4807,9.4899,647000.0
2007-03-14 10:50:00,10.39,10.42,10.38,10.4,461000.0,9.4899,9.5173,9.4807,9.499,461000.0
2007-03-14 11:00:00,10.39,10.39,10.33,10.35,526000.0,9.4899,9.4899,9.4351,9.4533,526000.0
2007-03-14 11:10:00,10.36,10.36,10.31,10.33,378000.0,9.4625,9.4625,9.4168,9.4351,378000.0
2007-03-14 11:20:00,10.33,10.35,10.31,10.33,320000.0,9.4351,9.4533,9.4168,9.4351,320000.0
2007-03-14 11:30:00,10.33,10.34,10.31,10.34,307000.0,9.4351,9.4442,9.4168,9.4442,307000.0
2007-03-14 11:40:00,10.33,10.38,10.33,10.37,360000.0,9.4351,9.4807,9.4351,9.4716,360000.0
2007-03-14 11:50:00,10.37,10.37,10.32,10.33,302000.0,9.4716,9.4716,9.4259,9.4351,302000.0
2007-03-14 12:00:00,10.33,10.33,10.3,10.31,653000.0,9.4351,9.4351,9.4077,9.4168,653000.0
2007-03-14 12:10:00,10.31,10.32,10.26,10.27,1121000.0,9.4168,9.4259,9.3711,9.3803,1121000.0
2007-03-14 12:20:00,10.27,10.32,10.24,10.32,768000.0,9.3803,9.4259,9.3529,9.4259,768000.0
2007-03-14 12:30:00,10.31,10.33,10.27,10.32,625000.0,9.4168,9.4351,9.3803,9.4259,625000.0
2007-03-14 12:40:00,10.32,10.32,10.28,10.28,312000.0,9.4259,9.4259,9.3894,9.3894,312000.0
2007-03-14 12:50:00,10.28,10.29,10.26,10.29,724000.0,9.3894,9.3985,9.3711,9.3985,724000.0
2007-03-14 13:00:00,10.28,10.36,10.27,10.34,706000.0,9.3894,9.4625,9.3803,9.4442,706000.0
2007-03-14 13:10:00,10.34,10.4,10.34,10.37,709000.0,9.4442,9.499,9.4442,9.4716,709000.0
2007-03-14 13:20:00,10.38,10.41,10.37,10.4,693000.0,9.4807,9.5081,9.4716,9.499,693000.0
2007-03-14 13:30:00,10.39,10.4,10.35,10.36,488000.0,9.4899,9.499,9.4533,9.4625,488000.0
2007-03-14 13:40:00,10.36,10.4,10.36,10.39,527000.0,9.4625,9.499,9.4625,9.4899,527000.0
2007-03-14 13:50:00,10.38,10.41,10.38,10.4,586000.0,9.4807,9.5081,9.4807,9.499,586000.0
2007-03-14 14:00:00,10.4,10.43,10.39,10.41,462000.0,9.499,9.5264,9.4899,9.5081,462000.0
2007-03-14 14:10:00,10.41,10.45,10.41,10.45,807000.0,9.5081,9.5447,9.5081,9.5447,807000.0
2007-03-14 14:20:00,10.45,10.55,10.45,10.55,1708000.0,9.5447,9.636,9.5447,9.636,1708000.0
2007-03-14 14:30:00,10.54,10.63,10.54,10.62,2209000.0,9.6269,9.7091,9.6269,9.6999,2209000.0
2007-03-14 14:40:00,10.62,10.62,10.52,10.53,1348000.0,9.6999,9.6999,9.6086,9.6177,1348000.0
2007-03-14 14:50:00,10.53,10.58,10.52,10.54,851000.0,9.6177,9.6634,9.6086,9.6269,851000.0
2007-03-14 15:00:00,10.54,10.59,10.53,10.59,850000.0,9.6269,9.6725,9.6177,9.6725,850000.0
2007-03-14 15:10:00,10.59,10.61,10.57,10.58,1026000.0,9.6725,9.6908,9.6543,9.6634,1026000.0
2007-03-14 15:20:00,10.59,10.59,10.55,10.55,836000.0,9.6725,9.6725,9.636,9.636,836000.0
2007-03-14 15:30:00,10.55,10.57,10.53,10.54,659000.0,9.636,9.6543,9.6177,9.6269,659000.0
2007-03-14 15:40:00,10.54,10.54,10.49,10.51,1248000.0,9.6269,9.6269,9.5812,9.5995,1248000.0
2007-03-14 15:50:00,10.51,10.56,10.5,10.55,1548000.0,9.5995,9.6451,9.5903,9.636,1548000.0
2007-03-15 09:30:00,10.55,10.58,10.47,10.48,1466000.0,9.636,9.6634,9.5629,9.5721,1466000.0
2007-03-15 09:40:00,10.49,10.59,10.48,10.53,1473000.0,9.5812,9.6725,9.5721,9.6177,1473000.0
2007-03-15 09:50:00,10.53,10.57,10.5,10.56,1172000.0,9.6177,9.6543,9.5903,9.6451,1172000.0
2007-03-15 10:00:00,10.55,10.56,10.52,10.53,936000.0,9.636,9.6451,9.6086,9.6177,936000.0
2007-03-15 10:10:00,10.53,10.53,10.49,10.51,821000.0,9.6177,9.6177,9.5812,9.5995,821000.0
2007-03-15 10:20:00,10.51,10.53,10.5,10.53,329000.0,9.5995,9.6177,9.5903,9.6177,329000.0
2007-03-15 10:30:00,10.53,10.56,10.51,10.56,854000.0,9.6177,9.6451,9.5995,9.6451,854000.0
2007-03-15 10:40:00,10.56,10.62,10.54,10.57,1015000.0,9.6451,9.6999,9.6269,9.6543,1015000.0
2007-03-15 10:50:00,10.58,10.58,10.54,10.56,306000.0,9.6634,9.6634,9.6269,9.6451,306000.0
2007-03-15 11:00:00,10.56,10.57,10.55,10.56,106000.0,9.6451,9.6543,9.636,9.6451,106000.0
2007-03-15 11:10:00,10.56,10.59,10.53,10.57,574000.0,9.6451,9.6725,9.6177,9.6543,574000.0
2007-03-15 11:20:00,10.57,10.57,10.56,10.56,188000.0,9.6543,9.6543,9.6451,9.6451,188000.0
2007-03-15 11:30:00,10.57,10.57,10.56,10.57,145000.0,9.6543,9.6543,9.6451,9.6543,145000.0
2007-03-15 11:40:00,10.57,10.57,10.49,10.51,523000.0,9.6543,9.6543,9.5812,9.5995,523000.0
2007-03-15 11:50:00,10.51,10.53,10.51,10.52,195000.0,9.5995,9.6177,9.5995,9.6086,195000.0
2007-03-15 12:00:00,10.52,10.52,10.49,10.5,505000.0,9.6086,9.6086,9.5812,9.5903,505000.0
2007-03-15 12:10:00,10.51,10.53,10.51,10.53,93000.0,9.5995,9.6177,9.5995,9.6177,93000.0
2007-03-15 12:20:00,10.52,10.54,10.52,10.52,177000.0,9.6086,9.6269,9.6086,9.6086,177000.0
2007-03-15 12:30:00,10.52,10.54,10.52,10.53,336000.0,9.6086,9.6269,9.6086,9.6177,336000.0
2007-03-15 12:40:00,10.54,10.56,10.53,10.56,248000.0,9.6269,9.6451,9.6177,9.6451,248000.0
2007-03-15 12:50:00,10.56,10.56,10.53,10.53,105000.0,9.6451,9.6451,9.6177,9.6177,105000.0
2007-03-15 13:00:00,10.53,10.55,10.53,10.54,321000.0,9.6177,9.636,9.6177,9.6269,321000.0
2007-03-15 13:10:00,10.54,10.54,10.52,10.52,165000.0,9.6269,9.6269,9.6086,9.6086,165000.0
2007-03-15 13:20:00,10.52,10.52,10.49,10.5,346000.0,9.6086,9.6086,9.5812,9.5903,346000.0
2007-03-15 13:30:00,10.49,10.5,10.45,10.47,653000.0,9.5812,9.5903,9.5447,9.5629,653000.0
2007-03-15 13:40:00,10.47,10.52,10.46,10.51,468000.0,9.5629,9.6086,9.5538,9.5995,468000.0
2007-03-15 13:50:00,10.51,10.54,10.5,10.53,327000.0,9.5995,9.6269,9.5903,9.6177,327000.0
2007-03-15 14:00:00,10.53,10.54,10.49,10.52,281000.0,9.6177,9.6269,9.5812,9.6086,281000.0
2007-03-15 14:10:00,10.52,10.52,10.5,10.52,199000.0,9.6086,9.6086,9.5903,9.6086,199000.0
2007-03-15 14:20:00,10.52,10.52,10.51,10.52,141000.0,9.6086,9.6086,9.5995,9.6086,141000.0
2007-03-15 14:30:00,10.52,10.53,10.51,10.52,263000.0,9.6086,9.6177,9.5995,9.6086,263000.0
2007-03-15 14:40:00,10.52,10.56,10.52,10.52,589000.0,9.6086,9.6451,9.6086,9.6086,589000.0
2007-03-15 14:50:00,10.52,10.53,10.51,10.52,358000.0,9.6086,9.6177,9.5995,9.6086,358000.0
2007-03-15 15:00:00,10.52,10.53,10.51,10.51,419000.0,9.6086,9.6177,9.5995,9.5995,419000.0
2007-03-15 15:10:00,10.51,10.52,10.5,10.51,526000.0,9.5995,9.6086,9.5903,9.5995,526000.0
2007-03-15 15:20:00,10.51,10.52,10.5,10.51,318000.0,9.5995,9.6086,9.5903,9.5995,318000.0
2007-03-15 15:30:00,10.51,10.53,10.51,10.52,364000.0,9.5995,9.6177,9.5995,9.6086,364000.0
2007-03-15 15:40:00,10.52,10.53,10.52,10.53,489000.0,9.6086,9.6177,9.6086,9.6177,489000.0
2007-03-15 15:50:00,10.53,10.56,10.52,10.52,1241000.0,9.6177,9.6451,9.6086,9.6086,1241000.0
2007-03-16 09:30:00,10.53,10.58,10.51,10.57,547000.0,9.6177,9.6634,9.5995,9.6543,547000.0
2007-03-16 09:40:00,10.58,10.59,10.54,10.56,623000.0,9.6634,9.6725,9.6269,9.6451,623000.0
2007-03-16 09:50:00,10.57,10.57,10.5,10.52,697000.0,9.6543,9.6543,9.5903,9.6086,697000.0
2007-03-16 10:00:00,10.52,10.58,10.51,10.54,546000.0,9.6086,9.6634,9.5995,9.6269,546000.0
2007-03-16 10:10:00,10.54,10.55,10.52,10.53,308000.0,9.6269,9.636,9.6086,9.6177,308000.0
2007-03-16 10:20:00,10.53,10.53,10.5,10.53,444000.0,9.6177,9.6177,9.5903,9.6177,444000.0
2007-03-16 10:30:00,10.53,10.54,10.51,10.54,396000.0,9.6177,9.6269,9.5995,9.6269,396000.0
2007-03-16 10:40:00,10.54,10.55,10.52,10.54,284000.0,9.6269,9.636,9.6086,9.6269,284000.0
2007-03-16 10:50:00,10.54,10.54,10.5,10.51,405000.0,9.6269,9.6269,9.5903,9.5995,405000.0
2007-03-16 11:00:00,10.51,10.52,10.49,10.51,296000.0,9.5995,9.6086,9.5812,9.5995,296000.0
2007-03-16 11:10:00,10.51,10.51,10.47,10.5,287000.0,9.5995,9.5995,9.5629,9.5903,287000.0
2007-03-16 11:20:00,10.5,10.53,10.47,10.49,372000.0,9.5903,9.6177,9.5629,9.5812,372000.0
2007-03-16 11:30:00,10.49,10.49,10.48,10.49,327000.0,9.5812,9.5812,9.5721,9.5812,327000.0
2007-03-16 11:40:00,10.49,10.53,10.49,10.52,237000.0,9.5812,9.6177,9.5812,9.6086,237000.0
2007-03-16 11:50:00,10.52,10.54,10.51,10.53,465000.0,9.6086,9.6269,9.5995,9.6177,465000.0
2007-03-16 12:00:00,10.53,10.54,10.53,10.54,244000.0,9.6177,9.6269,9.6177,9.6269,244000.0
2007-03-16 12:10:00,10.54,10.54,10.53,10.53,311000.0,9.6269,9.6269,9.6177,9.6177,311000.0
2007-03-16 12:20:00,10.53,10.54,10.53,10.54,221000.0,9.6177,9.6269,9.6177,9.6269,221000.0
2007-03-16 12:30:00,10.53,10.53,10.5,10.51,192000.0,9.6177,9.6177,9.5903,9.5995,192000.0
2007-03-16 12:40:00,10.51,10.53,10.51,10.53,138000.0,9.5995,9.6177,9.5995,9.6177,138000.0
2007-03-16 12:50:00,10.53,10.54,10.52,10.53,188000.0,9.6177,9.6269,9.6086,9.6177,188000.0
2007-03-16 13:00:00,10.53,10.54,10.52,10.53,324000.0,9.6177,9.6269,9.6086,9.6177,324000.0
2007-03-16 13:10:00,10.53,10.53,10.53,10.53,152000.0,9.6177,9.6177,9.6177,9.6177,152000.0
2007-03-16 13:20:00,10.53,10.56,10.53,10.55,364000.0,9.6177,9.6451,9.6177,9.636,364000.0
2007-03-16 13:30:00,10.55,10.57,10.54,10.56,313000.0,9.636,9.6543,9.6269,9.6451,313000.0
2007-03-16 13:40:00,10.56,10.56,10.53,10.54,253000.0,9.6451,9.6451,9.6177,9.6269,253000.0
2007-03-16 13:50:00,10.53,10.54,10.53,10.53,208000.0,9.6177,9.6269,9.6177,9.6177,208000.0
2007-03-16 14:00:00,10.53,10.53,10.51,10.51,356000.0,9.6177,9.6177,9.5995,9.5995,356000.0
2007-03-16 14:10:00,10.51,10.52,10.48,10.49,758000.0,9.5995,9.6086,9.5721,9.5812,758000.0
2007-03-16 14:20:00,10.49,10.51,10.47,10.5,426000.0,9.5812,9.5995,9.5629,9.5903,426000.0
2007-03-16 14:30:00,10.5,10.51,10.49,10.5,324000.0,9.5903,9.5995,9.5812,9.5903,324000.0
2007-03-16 14:40:00,10.5,10.53,10.48,10.53,391000.0,9.5903,9.6177,9.5721,9.6177,391000.0
2007-03-16 14:50:00,10.53,10.53,10.49,10.51,554000.0,9.6177,9.6177,9.5812,9.5995,554000.0
2007-03-16 15:00:00,10.51,10.51,10.5,10.51,406000.0,9.5995,9.5995,9.5903,9.5995,406000.0
2007-03-16 15:10:00,10.51,10.52,10.51,10.51,400000.0,9.5995,9.6086,9.5995,9.5995,400000.0
2007-03-16 15:20:00,10.51,10.52,10.5,10.52,489000.0,9.5995,9.6086,9.5903,9.6086,489000.0
2007-03-16 15:30:00,10.52,10.52,10.51,10.52,516000.0,9.6086,9.6086,9.5995,9.6086,516000.0
2007-03-16 15:40:00,10.52,10.52,10.51,10.51,649000.0,9.6086,9.6086,9.5995,9.5995,649000.0
2007-03-16 15:50:00,10.51,10.52,10.51,10.52,1117000.0,9.5995,9.6086,9.5995,9.6086,1117000.0
2007-03-19 09:30:00,10.55,10.76,10.55,10.68,2104000.0,9.636,9.8278,9.636,9.7547,2104000.0
2007-03-19 09:40:00,10.68,10.72,10.66,10.7,907000.0,9.7547,9.7913,9.7365,9.773,907000.0
2007-03-19 09:50:00,10.7,10.7,10.63,10.66,1126000.0,9.773,9.773,9.7091,9.7365,1126000.0
2007-03-19 10:00:00,10.66,10.68,10.63,10.66,897000.0,9.7365,9.7547,9.7091,9.7365,897000.0
2007-03-19 10:10:00,10.65,10.65,10.61,10.63,759000.0,9.7273,9.7273,9.6908,9.7091,759000.0
2007-03-19 10:20:00,10.63,10.66,10.61,10.65,510000.0,9.7091,9.7365,9.6908,9.7273,510000.0
2007-03-19 10:30:00,10.65,10.67,10.63,10.67,442000.0,9.7273,9.7456,9.7091,9.7456,442000.0
2007-03-19 10:40:00,10.67,10.68,10.65,10.67,602000.0,9.7456,9.7547,9.7273,9.7456,602000.0
2007-03-19 10:50:00,10.67,10.71,10.67,10.7,941000.0,9.7456,9.7821,9.7456,9.773,941000.0
2007-03-19 11:00:00,10.69,10.69,10.65,10.69,624000.0,9.7639,9.7639,9.7273,9.7639,624000.0
2007-03-19 11:10:00,10.69,10.71,10.67,10.71,585000.0,9.7639,9.7821,9.7456,9.7821,585000.0
2007-03-19 11:20:00,10.7,10.75,10.7,10.74,1266000.0,9.773,9.8187,9.773,9.8095,1266000.0
2007-03-19 11:30:00,10.74,10.75,10.71,10.75,552000.0,9.8095,9.8187,9.7821,9.8187,552000.0
2007-03-19 11:40:00,10.75,10.75,10.74,10.75,399000.0,9.8187,9.8187,9.8095,9.8187,399000.0
2007-03-19 11:50:00,10.75,10.75,10.71,10.71,347000.0,9.8187,9.8187,9.7821,9.7821,347000.0
2007-03-19 12:00:00,10.71,10.72,10.69,10.69,370000.0,9.7821,9.7913,9.7639,9.7639,370000.0
2007-03-19 12:10:00,10.69,10.72,10.69,10.7,1305000.0,9.7639,9.7913,9.7639,9.773,1305000.0
2007-03-19 12:20:00,10.7,10.72,10.7,10.71,394000.0,9.773,9.7913,9.773,9.7821,394000.0
2007-03-19 12:30:00,10.71,10.71,10.7,10.7,433000.0,9.7821,9.7821,9.773,9.773,433000.0
2007-03-19 12:40:00,10.7,10.7,10.68,10.69,264000.0,9.773,9.773,9.7547,9.7639,264000.0
2007-03-19 12:50:00,10.69,10.72,10.69,10.7,260000.0,9.7639,9.7913,9.7639,9.773,260000.0
2007-03-19 13:00:00,10.7,10.7,10.68,10.7,238000.0,9.773,9.773,9.7547,9.773,238000.0
2007-03-19 13:10:00,10.7,10.71,10.69,10.71,225000.0,9.773,9.7821,9.7639,9.7821,225000.0
2007-03-19 13:20:00,10.71,10.71,10.71,10.71,221000.0,9.7821,9.7821,9.7821,9.7821,221000.0
2007-03-19 13:30:00,10.71,10.71,10.71,10.71,188000.0,9.7821,9.7821,9.7821,9.7821,188000.0
2007-03-19 13:40:00,10.71,10.72,10.68,10.69,326000.0,9.7821,9.7913,9.7547,9.7639,326000.0
2007-03-19 13:50:00,10.69,10.71,10.69,10.71,353000.0,9.7639,9.7821,9.7639,9.7821,353000.0
2007-03-19 14:00:00,10.71,10.73,10.71,10.73,428000.0,9.7821,9.8004,9.7821,9.8004,428000.0
2007-03-19 14:10:00,10.72,10.75,10.71,10.72,848000.0,9.7913,9.8187,9.7821,9.7913,848000.0
2007-03-19 14:20:00,10.72,10.72,10.7,10.71,257000.0,9.7913,9.7913,9.773,9.7821,257000.0
2007-03-19 14:30:00,10.71,10.72,10.69,10.71,477000.0,9.7821,9.7913,9.7639,9.7821,477000.0
2007-03-19 14:40:00,10.71,10.71,10.7,10.7,225000.0,9.7821,9.7821,9.773,9.773,225000.0
2007-03-19 14:50:00,10.7,10.71,10.7,10.71,300000.0,9.773,9.7821,9.773,9.7821,300000.0
2007-03-19 15:00:00,10.71,10.71,10.68,10.68,301000.0,9.7821,9.7821,9.7547,9.7547,301000.0
2007-03-19 15:10:00,10.68,10.69,10.67,10.68,395000.0,9.7547,9.7639,9.7456,9.7547,395000.0
2007-03-19 15:20:00,10.68,10.69,10.65,10.67,779000.0,9.7547,9.7639,9.7273,9.7456,779000.0
2007-03-19 15:30:00,10.67,10.68,10.67,10.68,487000.0,9.7456,9.7547,9.7456,9.7547,487000.0
2007-03-19 15:40:00,10.68,10.71,10.68,10.7,800000.0,9.7547,9.7821,9.7547,9.773,800000.0
2007-03-19 15:50:00,10.7,10.7,10.68,10.69,1022000.0,9.773,9.773,9.7547,9.7639,1022000.0
2007-03-20 09:30:00,10.7,10.72,10.64,10.71,515000.0,9.773,9.7913,9.7182,9.7821,515000.0
2007-03-20 09:40:00,10.72,10.72,10.69,10.7,631000.0,9.7913,9.7913,9.7639,9.773,631000.0
2007-03-20 09:50:00,10.7,10.7,10.66,10.67,774000.0,9.773,9.773,9.7365,9.7456,774000.0
2007-03-20 10:00:00,10.67,10.71,10.65,10.71,496000.0,9.7456,9.7821,9.7273,9.7821,496000.0
2007-03-20 10:10:00,10.71,10.75,10.7,10.71,728000.0,9.7821,9.8187,9.773,9.7821,728000.0
2007-03-20 10:20:00,10.71,10.72,10.7,10.72,278000.0,9.7821,9.7913,9.773,9.7913,278000.0
2007-03-20 10:30:00,10.73,10.74,10.72,10.74,372000.0,9.8004,9.8095,9.7913,9.8095,372000.0
2007-03-20 10:40:00,10.74,10.75,10.72,10.73,370000.0,9.8095,9.8187,9.7913,9.8004,370000.0
2007-03-20 10:50:00,10.73,10.74,10.71,10.72,253000.0,9.8004,9.8095,9.7821,9.7913,253000.0
2007-03-20 11:00:00,10.72,10.73,10.7,10.73,383000.0,9.7913,9.8004,9.773,9.8004,383000.0
2007-03-20 11:10:00,10.73,10.73,10.7,10.7,231000.0,9.8004,9.8004,9.773,9.773,231000.0
2007-03-20 11:20:00,10.7,10.71,10.68,10.68,351000.0,9.773,9.7821,9.7547,9.7547,351000.0
2007-03-20 11:30:00,10.68,10.69,10.66,10.67,359000.0,9.7547,9.7639,9.7365,9.7456,359000.0
2007-03-20 11:40:00,10.66,10.69,10.66,10.67,289000.0,9.7365,9.7639,9.7365,9.7456,289000.0
2007-03-20 11:50:00,10.67,10.72,10.67,10.72,391000.0,9.7456,9.7913,9.7456,9.7913,391000.0
2007-03-20 12:00:00,10.72,10.73,10.71,10.72,457000.0,9.7913,9.8004,9.7821,9.7913,457000.0
2007-03-20 12:10:00,10.72,10.73,10.71,10.73,421000.0,9.7913,9.8004,9.7821,9.8004,421000.0
2007-03-20 12:20:00,10.73,10.74,10.71,10.73,323000.0,9.8004,9.8095,9.7821,9.8004,323000.0
2007-03-20 12:30:00,10.73,10.79,10.73,10.78,610000.0,9.8004,9.8552,9.8004,9.8461,610000.0
2007-03-20 12:40:00,10.77,10.79,10.76,10.77,394000.0,9.8369,9.8552,9.8278,9.8369,394000.0
2007-03-20 12:50:00,10.77,10.77,10.75,10.77,117000.0,9.8369,9.8369,9.8187,9.8369,117000.0
2007-03-20 13:00:00,10.77,10.79,10.76,10.78,392000.0,9.8369,9.8552,9.8278,9.8461,392000.0
2007-03-20 13:10:00,10.78,10.78,10.74,10.75,407000.0,9.8461,9.8461,9.8095,9.8187,407000.0
2007-03-20 13:20:00,10.75,10.76,10.74,10.76,243000.0,9.8187,9.8278,9.8095,9.8278,243000.0
2007-03-20 13:30:00,10.76,10.78,10.74,10.75,374000.0,9.8278,9.8461,9.8095,9.8187,374000.0
2007-03-20 13:40:00,10.74,10.76,10.74,10.75,170000.0,9.8095,9.8278,9.8095,9.8187,170000.0
2007-03-20 13:50:00,10.75,10.75,10.74,10.75,184000.0,9.8187,9.8187,9.8095,9.8187,184000.0
2007-03-20 14:00:00,10.75,10.76,10.74,10.75,188000.0,9.8187,9.8278,9.8095,9.8187,188000.0
2007-03-20 14:10:00,10.76,10.78,10.75,10.76,306000.0,9.8278,9.8461,9.8187,9.8278,306000.0
2007-03-20 14:20:00,10.76,10.77,10.75,10.76,299000.0,9.8278,9.8369,9.8187,9.8278,299000.0
2007-03-20 14:30:00,10.76,10.76,10.75,10.76,181000.0,9.8278,9.8278,9.8187,9.8278,181000.0
2007-03-20 14:40:00,10.76,10.76,10.74,10.74,503000.0,9.8278,9.8278,9.8095,9.8095,503000.0
2007-03-20 14:50:00,10.74,10.74,10.71,10.71,433000.0,9.8095,9.8095,9.7821,9.7821,433000.0
2007-03-20 15:00:00,10.71,10.74,10.71,10.74,442000.0,9.7821,9.8095,9.7821,9.8095,442000.0
2007-03-20 15:10:00,10.74,10.76,10.73,10.74,412000.0,9.8095,9.8278,9.8004,9.8095,412000.0
2007-03-20 15:20:00,10.74,10.76,10.74,10.75,301000.0,9.8095,9.8278,9.8095,9.8187,301000.0
2007-03-20 15:30:00,10.75,10.79,10.75,10.78,781000.0,9.8187,9.8552,9.8187,9.8461,781000.0
2007-03-20 15:40:00,10.78,10.79,10.76,10.78,603000.0,9.8461,9.8552,9.8278,9.8461,603000.0
2007-03-20 15:50:00,10.78,10.79,10.74,10.76,1196000.0,9.8461,9.8552,9.8095,9.8278,1196000.0
2007-03-21 09:30:00,10.73,10.77,10.68,10.75,466000.0,9.8004,9.8369,9.7547,9.8187,466000.0
2007-03-21 09:40:00,10.75,10.77,10.73,10.76,550000.0,9.8187,9.8369,9.8004,9.8278,550000.0
2007-03-21 09:50:00,10.77,10.79,10.74,10.77,414000.0,9.8369,9.8552,9.8095,9.8369,414000.0
2007-03-21 10:00:00,10.77,10.81,10.76,10.8,644000.0,9.8369,9.8735,9.8278,9.8643,644000.0
2007-03-21 10:10:00,10.79,10.88,10.79,10.87,997000.0,9.8552,9.9374,9.8552,9.9283,997000.0
2007-03-21 10:20:00,10.87,10.89,10.86,10.87,949000.0,9.9283,9.9465,9.9191,9.9283,949000.0
2007-03-21 10:30:00,10.87,10.87,10.83,10.85,939000.0,9.9283,9.9283,9.8917,9.91,939000.0
2007-03-21 10:40:00,10.85,10.85,10.83,10.84,316000.0,9.91,9.91,9.8917,9.9009,316000.0
2007-03-21 10:50:00,10.84,10.85,10.83,10.84,620000.0,9.9009,9.91,9.8917,9.9009,620000.0
2007-03-21 11:00:00,10.84,10.88,10.83,10.87,494000.0,9.9009,9.9374,9.8917,9.9283,494000.0
2007-03-21 11:10:00,10.86,10.88,10.85,10.87,364000.0,9.9191,9.9374,9.91,9.9283,364000.0
2007-03-21 11:20:00,10.87,10.88,10.86,10.87,201000.0,9.9283,9.9374,9.9191,9.9283,201000.0
2007-03-21 11:30:00,10.87,10.87,10.81,10.82,666000.0,9.9283,9.9283,9.8735,9.8826,666000.0
2007-03-21 11:40:00,10.82,10.84,10.82,10.84,245000.0,9.8826,9.9009,9.8826,9.9009,245000.0
2007-03-21 11:50:00,10.84,10.85,10.83,10.83,272000.0,9.9009,9.91,9.8917,9.8917,272000.0
2007-03-21 12:00:00,10.83,10.84,10.83,10.83,112000.0,9.8917,9.9009,9.8917,9.8917,112000.0
2007-03-21 12:10:00,10.83,10.83,10.83,10.83,93000.0,9.8917,9.8917,9.8917,9.8917,93000.0
2007-03-21 12:20:00,10.83,10.83,10.83,10.83,87000.0,9.8917,9.8917,9.8917,9.8917,87000.0
2007-03-21 12:30:00,10.83,10.83,10.83,10.83,186000.0,9.8917,9.8917,9.8917,9.8917,186000.0
2007-03-21 12:40:00,10.83,10.87,10.83,10.87,342000.0,9.8917,9.9283,9.8917,9.9283,342000.0
2007-03-21 12:50:00,10.87,10.88,10.86,10.88,245000.0,9.9283,9.9374,9.9191,9.9374,245000.0
2007-03-21 13:00:00,10.88,10.88,10.86,10.87,336000.0,9.9374,9.9374,9.9191,9.9283,336000.0
2007-03-21 13:10:00,10.87,10.88,10.87,10.88,263000.0,9.9283,9.9374,9.9283,9.9374,263000.0
2007-03-21 13:20:00,10.88,10.9,10.88,10.9,484000.0,9.9374,9.9557,9.9374,9.9557,484000.0
2007-03-21 13:30:00,10.9,10.96,10.9,10.94,1456000.0,9.9557,10.0105,9.9557,9.9922,1456000.0
2007-03-21 13:40:00,10.94,11.01,10.93,10.97,2775000.0,9.9922,10.0561,9.9831,10.0196,2775000.0
2007-03-21 13:50:00,10.97,10.97,10.93,10.96,1328000.0,10.0196,10.0196,9.9831,10.0105,1328000.0
2007-03-21 14:00:00,10.96,11.0,10.95,10.97,1584000.0,10.0105,10.047,10.0013,10.0196,1584000.0
2007-03-21 14:10:00,10.98,11.0,10.93,10.95,1704000.0,10.0287,10.047,9.9831,10.0013,1704000.0
2007-03-21 14:20:00,10.96,11.01,10.93,11.01,1690000.0,10.0105,10.0561,9.9831,10.0561,1690000.0
2007-03-21 14:30:00,11.01,11.03,11.0,11.03,1306000.0,10.0561,10.0744,10.047,10.0744,1306000.0
2007-03-21 14:40:00,11.03,11.14,11.01,11.13,1893000.0,10.0744,10.1749,10.0561,10.1658,1893000.0
2007-03-21 14:50:00,11.14,11.2,11.12,11.19,1856000.0,10.1749,10.2297,10.1566,10.2206,1856000.0
2007-03-21 15:00:00,11.19,11.23,11.15,11.17,2467000.0,10.2206,10.2571,10.184,10.2023,2467000.0
2007-03-21 15:10:00,11.17,11.17,11.08,11.08,2403000.0,10.2023,10.2023,10.1201,10.1201,2403000.0
2007-03-21 15:20:00,11.08,11.11,11.06,11.08,1995000.0,10.1201,10.1475,10.1018,10.1201,1995000.0
2007-03-21 15:30:00,11.08,11.13,11.07,11.09,1461000.0,10.1201,10.1658,10.111,10.1292,1461000.0
2007-03-21 15:40:00,11.1,11.13,11.09,11.1,1231000.0,10.1384,10.1658,10.1292,10.1384,1231000.0
2007-03-21 15:50:00,11.1,11.11,11.06,11.07,1471000.0,10.1384,10.1475,10.1018,10.111,1471000.0
2007-03-22 09:30:00,11.1,11.1,10.95,11.0,1078000.0,10.1384,10.1384,10.0013,10.047,1078000.0
2007-03-22 09:40:00,11.0,11.03,10.94,10.96,1035000.0,10.047,10.0744,9.9922,10.0105,1035000.0
2007-03-22 09:50:00,10.97,10.97,10.92,10.93,749000.0,10.0196,10.0196,9.9739,9.9831,749000.0
2007-03-22 10:00:00,10.93,10.99,10.91,10.98,624000.0,9.9831,10.0379,9.9648,10.0287,624000.0
2007-03-22 10:10:00,10.99,11.01,10.97,10.98,965000.0,10.0379,10.0561,10.0196,10.0287,965000.0
2007-03-22 10:20:00,10.97,10.98,10.94,10.96,420000.0,10.0196,10.0287,9.9922,10.0105,420000.0
2007-03-22 10:30:00,10.96,10.97,10.92,10.94,501000.0,10.0105,10.0196,9.9739,9.9922,501000.0
2007-03-22 10:40:00,10.93,10.96,10.93,10.95,513000.0,9.9831,10.0105,9.9831,10.0013,513000.0
2007-03-22 10:50:00,10.95,10.95,10.92,10.93,462000.0,10.0013,10.0013,9.9739,9.9831,462000.0
2007-03-22 11:00:00,10.93,10.93,10.9,10.92,582000.0,9.9831,9.9831,9.9557,9.9739,582000.0
2007-03-22 11:10:00,10.93,10.96,10.93,10.95,328000.0,9.9831,10.0105,9.9831,10.0013,328000.0
2007-03-22 11:20:00,10.95,10.96,10.94,10.95,181000.0,10.0013,10.0105,9.9922,10.0013,181000.0
2007-03-22 11:30:00,10.96,10.97,10.95,10.97,174000.0,10.0105,10.0196,10.0013,10.0196,174000.0
2007-03-22 11:40:00,10.97,10.99,10.97,10.99,379000.0,10.0196,10.0379,10.0196,10.0379,379000.0
2007-03-22 11:50:00,10.99,11.0,10.98,11.0,162000.0,10.0379,10.047,10.0287,10.047,162000.0
2007-03-22 12:00:00,11.0,11.0,10.98,10.99,176000.0,10.047,10.047,10.0287,10.0379,176000.0
2007-03-22 12:10:00,10.99,11.0,10.98,10.99,89000.0,10.0379,10.047,10.0287,10.0379,89000.0
2007-03-22 12:20:00,10.99,10.99,10.97,10.99,122000.0,10.0379,10.0379,10.0196,10.0379,122000.0
2007-03-22 12:30:00,10.99,11.0,10.99,10.99,257000.0,10.0379,10.047,10.0379,10.0379,257000.0
2007-03-22 12:40:00,10.99,11.0,10.99,10.99,140000.0,10.0379,10.047,10.0379,10.0379,140000.0
2007-03-22 12:50:00,10.99,11.0,10.99,11.0,149000.0,10.0379,10.047,10.0379,10.047,149000.0
2007-03-22 13:00:00,10.99,10.99,10.96,10.96,274000.0,10.0379,10.0379,10.0105,10.0105,274000.0
2007-03-22 13:10:00,10.96,10.97,10.96,10.97,55000.0,10.0105,10.0196,10.0105,10.0196,55000.0
2007-03-22 13:20:00,10.97,10.97,10.97,10.97,21000.0,10.0196,10.0196,10.0196,10.0196,21000.0
2007-03-22 13:30:00,10.97,10.97,10.95,10.96,96000.0,10.0196,10.0196,10.0013,10.0105,96000.0
2007-03-22 13:40:00,10.96,10.98,10.96,10.97,42000.0,10.0105,10.0287,10.0105,10.0196,42000.0
2007-03-22 13:50:00,10.97,10.98,10.97,10.97,40000.0,10.0196,10.0287,10.0196,10.0196,40000.0
2007-03-22 14:00:00,10.97,10.98,10.97,10.97,61000.0,10.0196,10.0287,10.0196,10.0196,61000.0
2007-03-22 14:10:00,10.97,10.98,10.95,10.95,99000.0,10.0196,10.0287,10.0013,10.0013,99000.0
2007-03-22 14:20:00,10.95,10.95,10.94,10.95,171000.0,10.0013,10.0013,9.9922,10.0013,171000.0
2007-03-22 14:30:00,10.95,10.95,10.94,10.94,215000.0,10.0013,10.0013,9.9922,9.9922,215000.0
2007-03-22 14:40:00,10.94,10.99,10.94,10.98,294000.0,9.9922,10.0379,9.9922,10.0287,294000.0
2007-03-22 14:50:00,10.98,10.99,10.96,10.97,117000.0,10.0287,10.0379,10.0105,10.0196,117000.0
2007-03-22 15:00:00,10.97,10.97,10.96,10.96,158000.0,10.0196,10.0196,10.0105,10.0105,158000.0
2007-03-22 15:10:00,10.96,10.96,10.95,10.96,291000.0,10.0105,10.0105,10.0013,10.0105,291000.0
2007-03-22 15:20:00,10.96,10.96,10.95,10.96,205000.0,10.0105,10.0105,10.0013,10.0105,205000.0
2007-03-22 15:30:00,10.96,10.96,10.95,10.96,302000.0,10.0105,10.0105,10.0013,10.0105,302000.0
2007-03-22 15:40:00,10.96,10.96,10.95,10.96,368000.0,10.0105,10.0105,10.0013,10.0105,368000.0
2007-03-22 15:50:00,10.96,10.97,10.93,10.95,876000.0,10.0105,10.0196,9.9831,10.0013,876000.0
2007-03-23 09:30:00,10.95,11.0,10.91,10.95,229000.0,10.0013,10.047,9.9648,10.0013,229000.0
2007-03-23 09:40:00,10.95,10.95,10.91,10.92,359000.0,10.0013,10.0013,9.9648,9.9739,359000.0
2007-03-23 09:50:00,10.92,10.94,10.92,10.94,156000.0,9.9739,9.9922,9.9739,9.9922,156000.0
2007-03-23 10:00:00,10.94,10.99,10.94,10.99,407000.0,9.9922,10.0379,9.9922,10.0379,407000.0
2007-03-23 10:10:00,10.99,11.0,10.97,11.0,325000.0,10.0379,10.047,10.0196,10.047,325000.0
2007-03-23 10:20:00,11.0,11.0,10.95,10.98,211000.0,10.047,10.047,10.0013,10.0287,211000.0
2007-03-23 10:30:00,10.98,10.99,10.97,10.98,48000.0,10.0287,10.0379,10.0196,10.0287,48000.0
2007-03-23 10:40:00,10.97,11.0,10.97,10.98,168000.0,10.0196,10.047,10.0196,10.0287,168000.0
2007-03-23 10:50:00,10.99,10.99,10.98,10.99,115000.0,10.0379,10.0379,10.0287,10.0379,115000.0
2007-03-23 11:00:00,10.99,11.0,10.98,10.98,68000.0,10.0379,10.047,10.0287,10.0287,68000.0
2007-03-23 11:10:00,10.98,11.0,10.97,10.99,246000.0,10.0287,10.047,10.0196,10.0379,246000.0
2007-03-23 11:20:00,10.99,10.99,10.98,10.99,50000.0,10.0379,10.0379,10.0287,10.0379,50000.0
2007-03-23 11:30:00,10.99,10.99,10.99,10.99,42000.0,10.0379,10.0379,10.0379,10.0379,42000.0
2007-03-23 11:40:00,10.99,10.99,10.97,10.97,71000.0,10.0379,10.0379,10.0196,10.0196,71000.0
2007-03-23 11:50:00,10.97,11.0,10.97,10.99,163000.0,10.0196,10.047,10.0196,10.0379,163000.0
2007-03-23 12:00:00,10.99,11.0,10.99,11.0,274000.0,10.0379,10.047,10.0379,10.047,274000.0
2007-03-23 12:10:00,11.0,11.0,10.98,11.0,250000.0,10.047,10.047,10.0287,10.047,250000.0
2007-03-23 12:20:00,10.99,10.99,10.96,10.97,125000.0,10.0379,10.0379,10.0105,10.0196,125000.0
2007-03-23 12:30:00,10.97,10.97,10.96,10.97,93000.0,10.0196,10.0196,10.0105,10.0196,93000.0
2007-03-23 12:40:00,10.97,10.97,10.95,10.97,125000.0,10.0196,10.0196,10.0013,10.0196,125000.0
2007-03-23 12:50:00,10.96,10.96,10.95,10.96,121000.0,10.0105,10.0105,10.0013,10.0105,121000.0
2007-03-23 13:00:00,10.96,10.97,10.96,10.96,54000.0,10.0105,10.0196,10.0105,10.0105,54000.0
2007-03-23 13:10:00,10.96,10.96,10.94,10.94,140000.0,10.0105,10.0105,9.9922,9.9922,140000.0
2007-03-23 13:20:00,10.94,10.94,10.92,10.92,111000.0,9.9922,9.9922,9.9739,9.9739,111000.0
2007-03-23 13:30:00,10.92,10.94,10.92,10.93,146000.0,9.9739,9.9922,9.9739,9.9831,146000.0
2007-03-23 13:40:00,10.93,10.93,10.9,10.92,239000.0,9.9831,9.9831,9.9557,9.9739,239000.0
2007-03-23 13:50:00,10.92,10.94,10.92,10.94,139000.0,9.9739,9.9922,9.9739,9.9922,139000.0
2007-03-23 14:00:00,10.94,10.94,10.94,10.94,79000.0,9.9922,9.9922,9.9922,9.9922,79000.0
2007-03-23 14:10:00,10.94,10.96,10.94,10.95,98000.0,9.9922,10.0105,9.9922,10.0013,98000.0
2007-03-23 14:20:00,10.95,10.95,10.94,10.95,93000.0,10.0013,10.0013,9.9922,10.0013,93000.0
2007-03-23 14:30:00,10.95,10.96,10.95,10.96,82000.0,10.0013,10.0105,10.0013,10.0105,82000.0
2007-03-23 14:40:00,10.96,10.97,10.95,10.96,43000.0,10.0105,10.0196,10.0013,10.0105,43000.0
2007-03-23 14:50:00,10.96,10.97,10.96,10.97,90000.0,10.0105,10.0196,10.0105,10.0196,90000.0
2007-03-23 15:00:00,10.97,10.97,10.97,10.97,62000.0,10.0196,10.0196,10.0196,10.0196,62000.0
2007-03-23 15:10:00,10.97,10.97,10.96,10.97,102000.0,10.0196,10.0196,10.0105,10.0196,102000.0
2007-03-23 15:20:00,10.97,10.97,10.94,10.95,240000.0,10.0196,10.0196,9.9922,10.0013,240000.0
2007-03-23 15:30:00,10.96,10.96,10.94,10.96,193000.0,10.0105,10.0105,9.9922,10.0105,193000.0
2007-03-23 15:40:00,10.96,10.98,10.95,10.98,355000.0,10.0105,10.0287,10.0013,10.0287,355000.0
2007-03-23 15:50:00,10.98,10.99,10.97,10.99,365000.0,10.0287,10.0379,10.0196,10.0379,365000.0
2007-03-26 09:30:00,10.87,10.93,10.87,10.89,778000.0,9.9283,9.9831,9.9283,9.9465,778000.0
2007-03-26 09:40:00,10.89,10.89,10.81,10.83,1033000.0,9.9465,9.9465,9.8735,9.8917,1033000.0
2007-03-26 09:50:00,10.83,10.86,10.8,10.85,723000.0,9.8917,9.9191,9.8643,9.91,723000.0
2007-03-26 10:00:00,10.85,10.85,10.76,10.79,1473000.0,9.91,9.91,9.8278,9.8552,1473000.0
2007-03-26 10:10:00,10.78,10.85,10.76,10.83,831000.0,9.8461,9.91,9.8278,9.8917,831000.0
2007-03-26 10:20:00,10.82,10.82,10.78,10.79,760000.0,9.8826,9.8826,9.8461,9.8552,760000.0
2007-03-26 10:30:00,10.79,10.81,10.78,10.79,414000.0,9.8552,9.8735,9.8461,9.8552,414000.0
2007-03-26 10:40:00,10.79,10.83,10.79,10.83,220000.0,9.8552,9.8917,9.8552,9.8917,220000.0
2007-03-26 10:50:00,10.82,10.83,10.81,10.82,222000.0,9.8826,9.8917,9.8735,9.8826,222000.0
2007-03-26 11:00:00,10.82,10.82,10.8,10.81,228000.0,9.8826,9.8826,9.8643,9.8735,228000.0
2007-03-26 11:10:00,10.81,10.81,10.8,10.81,97000.0,9.8735,9.8735,9.8643,9.8735,97000.0
2007-03-26 11:20:00,10.81,10.83,10.8,10.8,215000.0,9.8735,9.8917,9.8643,9.8643,215000.0
2007-03-26 11:30:00,10.8,10.82,10.8,10.82,165000.0,9.8643,9.8826,9.8643,9.8826,165000.0
2007-03-26 11:40:00,10.81,10.83,10.81,10.82,207000.0,9.8735,9.8917,9.8735,9.8826,207000.0
2007-03-26 11:50:00,10.81,10.81,10.81,10.81,51000.0,9.8735,9.8735,9.8735,9.8735,51000.0
2007-03-26 12:00:00,10.81,10.82,10.8,10.81,284000.0,9.8735,9.8826,9.8643,9.8735,284000.0
2007-03-26 12:10:00,10.81,10.81,10.8,10.81,79000.0,9.8735,9.8735,9.8643,9.8735,79000.0
2007-03-26 12:20:00,10.81,10.83,10.8,10.81,228000.0,9.8735,9.8917,9.8643,9.8735,228000.0
2007-03-26 12:30:00,10.81,10.82,10.81,10.81,127000.0,9.8735,9.8826,9.8735,9.8735,127000.0
2007-03-26 12:40:00,10.81,10.81,10.8,10.8,310000.0,9.8735,9.8735,9.8643,9.8643,310000.0
2007-03-26 12:50:00,10.8,10.81,10.79,10.8,301000.0,9.8643,9.8735,9.8552,9.8643,301000.0
2007-03-26 13:00:00,10.8,10.8,10.79,10.8,143000.0,9.8643,9.8643,9.8552,9.8643,143000.0
2007-03-26 13:10:00,10.8,10.81,10.8,10.8,193000.0,9.8643,9.8735,9.8643,9.8643,193000.0
2007-03-26 13:20:00,10.8,10.8,10.79,10.8,274000.0,9.8643,9.8643,9.8552,9.8643,274000.0
2007-03-26 13:30:00,10.79,10.8,10.79,10.8,194000.0,9.8552,9.8643,9.8552,9.8643,194000.0
2007-03-26 13:40:00,10.8,10.8,10.77,10.77,462000.0,9.8643,9.8643,9.8369,9.8369,462000.0
2007-03-26 13:50:00,10.77,10.79,10.76,10.79,388000.0,9.8369,9.8552,9.8278,9.8552,388000.0
2007-03-26 14:00:00,10.79,10.79,10.78,10.78,279000.0,9.8552,9.8552,9.8461,9.8461,279000.0
2007-03-26 14:10:00,10.78,10.78,10.78,10.78,182000.0,9.8461,9.8461,9.8461,9.8461,182000.0
2007-03-26 14:20:00,10.78,10.78,10.77,10.77,267000.0,9.8461,9.8461,9.8369,9.8369,267000.0
2007-03-26 14:30:00,10.77,10.78,10.76,10.78,376000.0,9.8369,9.8461,9.8278,9.8461,376000.0
2007-03-26 14:40:00,10.77,10.77,10.76,10.76,414000.0,9.8369,9.8369,9.8278,9.8278,414000.0
2007-03-26 14:50:00,10.76,10.78,10.76,10.77,407000.0,9.8278,9.8461,9.8278,9.8369,407000.0
2007-03-26 15:00:00,10.78,10.81,10.77,10.8,1025000.0,9.8461,9.8735,9.8369,9.8643,1025000.0
2007-03-26 15:10:00,10.8,10.82,10.8,10.82,513000.0,9.8643,9.8826,9.8643,9.8826,513000.0
2007-03-26 15:20:00,10.82,10.82,10.79,10.82,652000.0,9.8826,9.8826,9.8552,9.8826,652000.0
2007-03-26 15:30:00,10.82,10.85,10.82,10.83,574000.0,9.8826,9.91,9.8826,9.8917,574000.0
2007-03-26 15:40:00,10.83,10.84,10.82,10.83,717000.0,9.8917,9.9009,9.8826,9.8917,717000.0
2007-03-26 15:50:00,10.83,10.85,10.82,10.85,901000.0,9.8917,9.91,9.8826,9.91,901000.0
2007-03-27 09:30:00,10.84,10.84,10.71,10.77,868000.0,9.9009,9.9009,9.7821,9.8369,868000.0
2007-03-27 09:40:00,10.77,10.79,10.77,10.78,375000.0,9.8369,9.8552,9.8369,9.8461,375000.0
2007-03-27 09:50:00,10.78,10.79,10.76,10.78,382000.0,9.8461,9.8552,9.8278,9.8461,382000.0
2007-03-27 10:00:00,10.77,10.82,10.75,10.78,966000.0,9.8369,9.8826,9.8187,9.8461,966000.0
2007-03-27 10:10:00,10.79,10.8,10.76,10.8,483000.0,9.8552,9.8643,9.8278,9.8643,483000.0
2007-03-27 10:20:00,10.8,10.8,10.76,10.76,242000.0,9.8643,9.8643,9.8278,9.8278,242000.0
2007-03-27 10:30:00,10.76,10.78,10.74,10.77,270000.0,9.8278,9.8461,9.8095,9.8369,270000.0
2007-03-27 10:40:00,10.78,10.78,10.74,10.74,220000.0,9.8461,9.8461,9.8095,9.8095,220000.0
2007-03-27 10:50:00,10.74,10.77,10.74,10.77,316000.0,9.8095,9.8369,9.8095,9.8369,316000.0
2007-03-27 11:00:00,10.77,10.77,10.76,10.77,222000.0,9.8369,9.8369,9.8278,9.8369,222000.0
2007-03-27 11:10:00,10.77,10.77,10.76,10.76,282000.0,9.8369,9.8369,9.8278,9.8278,282000.0
2007-03-27 11:20:00,10.76,10.76,10.74,10.75,404000.0,9.8278,9.8278,9.8095,9.8187,404000.0
2007-03-27 11:30:00,10.75,10.76,10.74,10.76,76000.0,9.8187,9.8278,9.8095,9.8278,76000.0
2007-03-27 11:40:00,10.76,10.76,10.75,10.75,74000.0,9.8278,9.8278,9.8187,9.8187,74000.0
2007-03-27 11:50:00,10.75,10.75,10.74,10.74,113000.0,9.8187,9.8187,9.8095,9.8095,113000.0
2007-03-27 12:00:00,10.74,10.75,10.74,10.75,257000.0,9.8095,9.8187,9.8095,9.8187,257000.0
2007-03-27 12:10:00,10.75,10.76,10.74,10.75,280000.0,9.8187,9.8278,9.8095,9.8187,280000.0
2007-03-27 12:20:00,10.75,10.75,10.75,10.75,85000.0,9.8187,9.8187,9.8187,9.8187,85000.0
2007-03-27 12:30:00,10.75,10.77,10.75,10.77,141000.0,9.8187,9.8369,9.8187,9.8369,141000.0
2007-03-27 12:40:00,10.77,10.79,10.77,10.78,209000.0,9.8369,9.8552,9.8369,9.8461,209000.0
2007-03-27 12:50:00,10.78,10.78,10.78,10.78,105000.0,9.8461,9.8461,9.8461,9.8461,105000.0
2007-03-27 13:00:00,10.78,10.8,10.78,10.79,172000.0,9.8461,9.8643,9.8461,9.8552,172000.0
2007-03-27 13:10:00,10.79,10.79,10.78,10.79,89000.0,9.8552,9.8552,9.8461,9.8552,89000.0
2007-03-27 13:20:00,10.79,10.8,10.79,10.8,50000.0,9.8552,9.8643,9.8552,9.8643,50000.0
2007-03-27 13:30:00,10.8,10.8,10.77,10.77,140000.0,9.8643,9.8643,9.8369,9.8369,140000.0
2007-03-27 13:40:00,10.77,10.77,10.76,10.76,79000.0,9.8369,9.8369,9.8278,9.8278,79000.0
2007-03-27 13:50:00,10.76,10.77,10.75,10.75,190000.0,9.8278,9.8369,9.8187,9.8187,190000.0
2007-03-27 14:00:00,10.75,10.76,10.74,10.75,424000.0,9.8187,9.8278,9.8095,9.8187,424000.0
2007-03-27 14:10:00,10.74,10.75,10.73,10.73,444000.0,9.8095,9.8187,9.8004,9.8004,444000.0
2007-03-27 14:20:00,10.72,10.73,10.65,10.65,1208000.0,9.7913,9.8004,9.7273,9.7273,1208000.0
2007-03-27 14:30:00,10.65,10.71,10.65,10.71,817000.0,9.7273,9.7821,9.7273,9.7821,817000.0
2007-03-27 14:40:00,10.71,10.71,10.68,10.69,269000.0,9.7821,9.7821,9.7547,9.7639,269000.0
2007-03-27 14:50:00,10.69,10.74,10.69,10.74,421000.0,9.7639,9.8095,9.7639,9.8095,421000.0
2007-03-27 15:00:00,10.74,10.75,10.72,10.73,417000.0,9.8095,9.8187,9.7913,9.8004,417000.0
2007-03-27 15:10:00,10.72,10.72,10.71,10.71,217000.0,9.7913,9.7913,9.7821,9.7821,217000.0
2007-03-27 15:20:00,10.71,10.72,10.71,10.72,212000.0,9.7821,9.7913,9.7821,9.7913,212000.0
2007-03-27 15:30:00,10.72,10.75,10.72,10.74,386000.0,9.7913,9.8187,9.7913,9.8095,386000.0
2007-03-27 15:40:00,10.74,10.74,10.72,10.72,429000.0,9.8095,9.8095,9.7913,9.7913,429000.0
2007-03-27 15:50:00,10.72,10.72,10.7,10.71,783000.0,9.7913,9.7913,9.773,9.7821,783000.0
2007-03-28 09:30:00,10.66,10.66,10.58,10.61,810000.0,9.7365,9.7365,9.6634,9.6908,810000.0
2007-03-28 09:40:00,10.6,10.62,10.58,10.59,575000.0,9.6817,9.6999,9.6634,9.6725,575000.0
2007-03-28 09:50:00,10.59,10.61,10.58,10.6,473000.0,9.6725,9.6908,9.6634,9.6817,473000.0
2007-03-28 10:00:00,10.6,10.65,10.59,10.65,629000.0,9.6817,9.7273,9.6725,9.7273,629000.0
2007-03-28 10:10:00,10.65,10.71,10.63,10.69,632000.0,9.7273,9.7821,9.7091,9.7639,632000.0
2007-03-28 10:20:00,10.7,10.74,10.69,10.69,618000.0,9.773,9.8095,9.7639,9.7639,618000.0
2007-03-28 10:30:00,10.69,10.69,10.64,10.69,764000.0,9.7639,9.7639,9.7182,9.7639,764000.0
2007-03-28 10:40:00,10.69,10.69,10.65,10.66,279000.0,9.7639,9.7639,9.7273,9.7365,279000.0
2007-03-28 10:50:00,10.66,10.74,10.66,10.71,624000.0,9.7365,9.8095,9.7365,9.7821,624000.0
2007-03-28 11:00:00,10.71,10.72,10.69,10.7,281000.0,9.7821,9.7913,9.7639,9.773,281000.0
2007-03-28 11:10:00,10.7,10.71,10.67,10.69,210000.0,9.773,9.7821,9.7456,9.7639,210000.0
2007-03-28 11:20:00,10.69,10.7,10.67,10.7,241000.0,9.7639,9.773,9.7456,9.773,241000.0
2007-03-28 11:30:00,10.7,10.71,10.7,10.71,104000.0,9.773,9.7821,9.773,9.7821,104000.0
2007-03-28 11:40:00,10.71,10.72,10.7,10.7,127000.0,9.7821,9.7913,9.773,9.773,127000.0
2007-03-28 11:50:00,10.7,10.71,10.7,10.71,91000.0,9.773,9.7821,9.773,9.7821,91000.0
2007-03-28 12:00:00,10.71,10.76,10.71,10.74,311000.0,9.7821,9.8278,9.7821,9.8095,311000.0
2007-03-28 12:10:00,10.74,10.79,10.74,10.77,533000.0,9.8095,9.8552,9.8095,9.8369,533000.0
2007-03-28 12:20:00,10.77,10.79,10.75,10.76,307000.0,9.8369,9.8552,9.8187,9.8278,307000.0
2007-03-28 12:30:00,10.76,10.79,10.75,10.78,181000.0,9.8278,9.8552,9.8187,9.8461,181000.0
2007-03-28 12:40:00,10.78,10.78,10.76,10.76,130000.0,9.8461,9.8461,9.8278,9.8278,130000.0
2007-03-28 12:50:00,10.76,10.77,10.75,10.77,184000.0,9.8278,9.8369,9.8187,9.8369,184000.0
2007-03-28 13:00:00,10.76,10.77,10.74,10.76,472000.0,9.8278,9.8369,9.8095,9.8278,472000.0
2007-03-28 13:10:00,10.76,10.76,10.74,10.75,206000.0,9.8278,9.8278,9.8095,9.8187,206000.0
2007-03-28 13:20:00,10.75,10.77,10.75,10.76,120000.0,9.8187,9.8369,9.8187,9.8278,120000.0
2007-03-28 13:30:00,10.76,10.77,10.75,10.77,73000.0,9.8278,9.8369,9.8187,9.8369,73000.0
2007-03-28 13:40:00,10.77,10.77,10.75,10.76,131000.0,9.8369,9.8369,9.8187,9.8278,131000.0
2007-03-28 13:50:00,10.76,10.76,10.72,10.75,282000.0,9.8278,9.8278,9.7913,9.8187,282000.0
2007-03-28 14:00:00,10.75,10.75,10.73,10.73,266000.0,9.8187,9.8187,9.8004,9.8004,266000.0
2007-03-28 14:10:00,10.73,10.73,10.65,10.66,666000.0,9.8004,9.8004,9.7273,9.7365,666000.0
2007-03-28 14:20:00,10.67,10.71,10.66,10.7,216000.0,9.7456,9.7821,9.7365,9.773,216000.0
2007-03-28 14:30:00,10.7,10.73,10.7,10.7,255000.0,9.773,9.8004,9.773,9.773,255000.0
2007-03-28 14:40:00,10.7,10.7,10.67,10.7,204000.0,9.773,9.773,9.7456,9.773,204000.0
2007-03-28 14:50:00,10.7,10.72,10.69,10.7,310000.0,9.773,9.7913,9.7639,9.773,310000.0
2007-03-28 15:00:00,10.7,10.71,10.69,10.7,231000.0,9.773,9.7821,9.7639,9.773,231000.0
2007-03-28 15:10:00,10.71,10.71,10.69,10.71,138000.0,9.7821,9.7821,9.7639,9.7821,138000.0
2007-03-28 15:20:00,10.7,10.71,10.68,10.7,345000.0,9.773,9.7821,9.7547,9.773,345000.0
2007-03-28 15:30:00,10.7,10.7,10.66,10.66,430000.0,9.773,9.773,9.7365,9.7365,430000.0
2007-03-28 15:40:00,10.67,10.68,10.64,10.65,526000.0,9.7456,9.7547,9.7182,9.7273,526000.0
2007-03-28 15:50:00,10.66,10.66,10.63,10.64,936000.0,9.7365,9.7365,9.7091,9.7182,936000.0
2007-03-29 09:30:00,10.74,10.77,10.73,10.76,545000.0,9.8095,9.8369,9.8004,9.8278,545000.0
2007-03-29 09:40:00,10.76,10.77,10.7,10.73,701000.0,9.8278,9.8369,9.773,9.8004,701000.0
2007-03-29 09:50:00,10.73,10.75,10.67,10.68,505000.0,9.8004,9.8187,9.7456,9.7547,505000.0
2007-03-29 10:00:00,10.69,10.69,10.63,10.67,377000.0,9.7639,9.7639,9.7091,9.7456,377000.0
2007-03-29 10:10:00,10.67,10.7,10.66,10.68,191000.0,9.7456,9.773,9.7365,9.7547,191000.0
2007-03-29 10:20:00,10.68,10.7,10.66,10.67,140000.0,9.7547,9.773,9.7365,9.7456,140000.0
2007-03-29 10:30:00,10.68,10.69,10.67,10.69,68000.0,9.7547,9.7639,9.7456,9.7639,68000.0
2007-03-29 10:40:00,10.69,10.69,10.65,10.66,107000.0,9.7639,9.7639,9.7273,9.7365,107000.0
2007-03-29 10:50:00,10.66,10.67,10.65,10.66,91000.0,9.7365,9.7456,9.7273,9.7365,91000.0
2007-03-29 11:00:00,10.66,10.7,10.66,10.7,101000.0,9.7365,9.773,9.7365,9.773,101000.0
2007-03-29 11:10:00,10.69,10.69,10.67,10.69,74000.0,9.7639,9.7639,9.7456,9.7639,74000.0
2007-03-29 11:20:00,10.69,10.7,10.69,10.7,48000.0,9.7639,9.773,9.7639,9.773,48000.0
2007-03-29 11:30:00,10.7,10.72,10.7,10.71,70000.0,9.773,9.7913,9.773,9.7821,70000.0
2007-03-29 11:40:00,10.71,10.71,10.69,10.69,74000.0,9.7821,9.7821,9.7639,9.7639,74000.0
2007-03-29 11:50:00,10.69,10.7,10.66,10.66,115000.0,9.7639,9.773,9.7365,9.7365,115000.0
2007-03-29 12:00:00,10.66,10.67,10.65,10.66,120000.0,9.7365,9.7456,9.7273,9.7365,120000.0
2007-03-29 12:10:00,10.66,10.66,10.64,10.65,160000.0,9.7365,9.7365,9.7182,9.7273,160000.0
2007-03-29 12:20:00,10.65,10.66,10.65,10.65,72000.0,9.7273,9.7365,9.7273,9.7273,72000.0
2007-03-29 12:30:00,10.65,10.66,10.63,10.63,138000.0,9.7273,9.7365,9.7091,9.7091,138000.0
2007-03-29 12:40:00,10.63,10.66,10.63,10.65,186000.0,9.7091,9.7365,9.7091,9.7273,186000.0
2007-03-29 12:50:00,10.64,10.65,10.64,10.65,41000.0,9.7182,9.7273,9.7182,9.7273,41000.0
2007-03-29 13:00:00,10.65,10.65,10.64,10.64,59000.0,9.7273,9.7273,9.7182,9.7182,59000.0
2007-03-29 13:10:00,10.64,10.65,10.63,10.63,94000.0,9.7182,9.7273,9.7091,9.7091,94000.0
2007-03-29 13:20:00,10.63,10.63,10.6,10.62,204000.0,9.7091,9.7091,9.6817,9.6999,204000.0
2007-03-29 13:30:00,10.62,10.63,10.62,10.62,135000.0,9.6999,9.7091,9.6999,9.6999,135000.0
2007-03-29 13:40:00,10.62,10.63,10.6,10.6,215000.0,9.6999,9.7091,9.6817,9.6817,215000.0
2007-03-29 13:50:00,10.6,10.61,10.6,10.61,118000.0,9.6817,9.6908,9.6817,9.6908,118000.0
2007-03-29 14:00:00,10.61,10.62,10.59,10.62,313000.0,9.6908,9.6999,9.6725,9.6999,313000.0
2007-03-29 14:10:00,10.62,10.62,10.58,10.59,245000.0,9.6999,9.6999,9.6634,9.6725,245000.0
2007-03-29 14:20:00,10.59,10.6,10.58,10.59,206000.0,9.6725,9.6817,9.6634,9.6725,206000.0
2007-03-29 14:30:00,10.59,10.6,10.58,10.59,210000.0,9.6725,9.6817,9.6634,9.6725,210000.0
2007-03-29 14:40:00,10.6,10.65,10.6,10.62,528000.0,9.6817,9.7273,9.6817,9.6999,528000.0
2007-03-29 14:50:00,10.62,10.67,10.62,10.65,140000.0,9.6999,9.7456,9.6999,9.7273,140000.0
2007-03-29 15:00:00,10.65,10.67,10.64,10.65,85000.0,9.7273,9.7456,9.7182,9.7273,85000.0
2007-03-29 15:10:00,10.65,10.67,10.65,10.66,172000.0,9.7273,9.7456,9.7273,9.7365,172000.0
2007-03-29 15:20:00,10.66,10.7,10.65,10.69,218000.0,9.7365,9.773,9.7273,9.7639,218000.0
2007-03-29 15:30:00,10.69,10.7,10.67,10.68,137000.0,9.7639,9.773,9.7456,9.7547,137000.0
2007-03-29 15:40:00,10.68,10.72,10.68,10.71,333000.0,9.7547,9.7913,9.7547,9.7821,333000.0
2007-03-29 15:50:00,10.71,10.72,10.7,10.72,399000.0,9.7821,9.7913,9.773,9.7913,399000.0
2007-03-30 09:30:00,10.74,10.8,10.71,10.72,353000.0,9.8095,9.8643,9.7821,9.7913,353000.0
2007-03-30 09:40:00,10.73,10.79,10.73,10.76,502000.0,9.8004,9.8552,9.8004,9.8278,502000.0
2007-03-30 09:50:00,10.76,10.78,10.75,10.76,171000.0,9.8278,9.8461,9.8187,9.8278,171000.0
2007-03-30 10:00:00,10.76,10.78,10.7,10.73,724000.0,9.8278,9.8461,9.773,9.8004,724000.0
2007-03-30 10:10:00,10.73,10.75,10.72,10.73,223000.0,9.8004,9.8187,9.7913,9.8004,223000.0
2007-03-30 10:20:00,10.73,10.73,10.66,10.67,207000.0,9.8004,9.8004,9.7365,9.7456,207000.0
2007-03-30 10:30:00,10.67,10.68,10.64,10.68,214000.0,9.7456,9.7547,9.7182,9.7547,214000.0
2007-03-30 10:40:00,10.67,10.68,10.66,10.67,116000.0,9.7456,9.7547,9.7365,9.7456,116000.0
2007-03-30 10:50:00,10.66,10.68,10.66,10.68,108000.0,9.7365,9.7547,9.7365,9.7547,108000.0
2007-03-30 11:00:00,10.68,10.69,10.67,10.67,99000.0,9.7547,9.7639,9.7456,9.7456,99000.0
2007-03-30 11:10:00,10.68,10.68,10.66,10.67,80000.0,9.7547,9.7547,9.7365,9.7456,80000.0
2007-03-30 11:20:00,10.66,10.67,10.61,10.62,315000.0,9.7365,9.7456,9.6908,9.6999,315000.0
2007-03-30 11:30:00,10.62,10.66,10.62,10.65,104000.0,9.6999,9.7365,9.6999,9.7273,104000.0
2007-03-30 11:40:00,10.65,10.65,10.6,10.62,379000.0,9.7273,9.7273,9.6817,9.6999,379000.0
2007-03-30 11:50:00,10.63,10.66,10.62,10.63,270000.0,9.7091,9.7365,9.6999,9.7091,270000.0
2007-03-30 12:00:00,10.63,10.66,10.62,10.65,262000.0,9.7091,9.7365,9.6999,9.7273,262000.0
2007-03-30 12:10:00,10.64,10.65,10.64,10.64,55000.0,9.7182,9.7273,9.7182,9.7182,55000.0
2007-03-30 12:20:00,10.64,10.64,10.62,10.62,82000.0,9.7182,9.7182,9.6999,9.6999,82000.0
2007-03-30 12:30:00,10.62,10.63,10.61,10.63,130000.0,9.6999,9.7091,9.6908,9.7091,130000.0
2007-03-30 12:40:00,10.63,10.63,10.61,10.61,129000.0,9.7091,9.7091,9.6908,9.6908,129000.0
2007-03-30 12:50:00,10.61,10.61,10.61,10.61,154000.0,9.6908,9.6908,9.6908,9.6908,154000.0
2007-03-30 13:00:00,10.61,10.61,10.6,10.6,352000.0,9.6908,9.6908,9.6817,9.6817,352000.0
2007-03-30 13:10:00,10.6,10.62,10.58,10.62,355000.0,9.6817,9.6999,9.6634,9.6999,355000.0
2007-03-30 13:20:00,10.62,10.63,10.6,10.63,60000.0,9.6999,9.7091,9.6817,9.7091,60000.0
2007-03-30 13:30:00,10.63,10.65,10.63,10.64,68000.0,9.7091,9.7273,9.7091,9.7182,68000.0
2007-03-30 13:40:00,10.65,10.65,10.63,10.63,60000.0,9.7273,9.7273,9.7091,9.7091,60000.0
2007-03-30 13:50:00,10.63,10.64,10.63,10.63,54000.0,9.7091,9.7182,9.7091,9.7091,54000.0
2007-03-30 14:00:00,10.63,10.63,10.63,10.63,61000.0,9.7091,9.7091,9.7091,9.7091,61000.0
2007-03-30 14:10:00,10.63,10.64,10.61,10.62,114000.0,9.7091,9.7182,9.6908,9.6999,114000.0
2007-03-30 14:20:00,10.62,10.64,10.62,10.64,79000.0,9.6999,9.7182,9.6999,9.7182,79000.0
2007-03-30 14:30:00,10.64,10.65,10.63,10.65,182000.0,9.7182,9.7273,9.7091,9.7273,182000.0
2007-03-30 14:40:00,10.65,10.66,10.64,10.65,68000.0,9.7273,9.7365,9.7182,9.7273,68000.0
2007-03-30 14:50:00,10.65,10.65,10.63,10.63,119000.0,9.7273,9.7273,9.7091,9.7091,119000.0
2007-03-30 15:00:00,10.63,10.64,10.63,10.63,52000.0,9.7091,9.7182,9.7091,9.7091,52000.0
2007-03-30 15:10:00,10.63,10.63,10.62,10.63,73000.0,9.7091,9.7091,9.6999,9.7091,73000.0
2007-03-30 15:20:00,10.63,10.63,10.62,10.63,61000.0,9.7091,9.7091,9.6999,9.7091,61000.0
2007-03-30 15:30:00,10.62,10.62,10.62,10.62,98000.0,9.6999,9.6999,9.6999,9.6999,98000.0
2007-03-30 15:40:00,10.62,10.63,10.62,10.63,381000.0,9.6999,9.7091,9.6999,9.7091,381000.0
2007-03-30 15:50:00,10.63,10.63,10.6,10.6,408000.0,9.7091,9.7091,9.6817,9.6817,408000.0
2007-04-02 09:30:00,10.71,10.78,10.65,10.73,986000.0,9.7821,9.8461,9.7273,9.8004,986000.0
2007-04-02 09:40:00,10.73,10.73,10.68,10.68,393000.0,9.8004,9.8004,9.7547,9.7547,393000.0
2007-04-02 09:50:00,10.68,10.7,10.67,10.68,273000.0,9.7547,9.773,9.7456,9.7547,273000.0
2007-04-02 10:00:00,10.68,10.68,10.62,10.65,696000.0,9.7547,9.7547,9.6999,9.7273,696000.0
2007-04-02 10:10:00,10.65,10.65,10.59,10.63,302000.0,9.7273,9.7273,9.6725,9.7091,302000.0
2007-04-02 10:20:00,10.63,10.67,10.62,10.65,326000.0,9.7091,9.7456,9.6999,9.7273,326000.0
2007-04-02 10:30:00,10.65,10.67,10.65,10.67,258000.0,9.7273,9.7456,9.7273,9.7456,258000.0
2007-04-02 10:40:00,10.67,10.7,10.67,10.69,283000.0,9.7456,9.773,9.7456,9.7639,283000.0
2007-04-02 10:50:00,10.69,10.76,10.69,10.75,479000.0,9.7639,9.8278,9.7639,9.8187,479000.0
2007-04-02 11:00:00,10.75,10.75,10.74,10.75,340000.0,9.8187,9.8187,9.8095,9.8187,340000.0
2007-04-02 11:10:00,10.74,10.74,10.72,10.72,346000.0,9.8095,9.8095,9.7913,9.7913,346000.0
2007-04-02 11:20:00,10.72,10.73,10.72,10.72,179000.0,9.7913,9.8004,9.7913,9.7913,179000.0
2007-04-02 11:30:00,10.72,10.72,10.69,10.7,237000.0,9.7913,9.7913,9.7639,9.773,237000.0
2007-04-02 11:40:00,10.69,10.69,10.66,10.68,335000.0,9.7639,9.7639,9.7365,9.7547,335000.0
2007-04-02 11:50:00,10.68,10.69,10.65,10.69,314000.0,9.7547,9.7639,9.7273,9.7639,314000.0
2007-04-02 12:00:00,10.69,10.7,10.68,10.69,156000.0,9.7639,9.773,9.7547,9.7639,156000.0
2007-04-02 12:10:00,10.69,10.69,10.65,10.65,456000.0,9.7639,9.7639,9.7273,9.7273,456000.0
2007-04-02 12:20:00,10.65,10.67,10.64,10.65,4933000.0,9.7273,9.7456,9.7182,9.7273,4933000.0
2007-04-02 12:30:00,10.65,10.65,10.64,10.65,210000.0,9.7273,9.7273,9.7182,9.7273,210000.0
2007-04-02 12:40:00,10.65,10.66,10.63,10.64,235000.0,9.7273,9.7365,9.7091,9.7182,235000.0
2007-04-02 12:50:00,10.64,10.64,10.62,10.63,505000.0,9.7182,9.7182,9.6999,9.7091,505000.0
2007-04-02 13:00:00,10.63,10.64,10.61,10.62,447000.0,9.7091,9.7182,9.6908,9.6999,447000.0
2007-04-02 13:10:00,10.62,10.63,10.61,10.61,207000.0,9.6999,9.7091,9.6908,9.6908,207000.0
2007-04-02 13:20:00,10.61,10.64,10.61,10.63,136000.0,9.6908,9.7182,9.6908,9.7091,136000.0
2007-04-02 13:30:00,10.63,10.63,10.61,10.63,120000.0,9.7091,9.7091,9.6908,9.7091,120000.0
2007-04-02 13:40:00,10.63,10.65,10.63,10.65,81000.0,9.7091,9.7273,9.7091,9.7273,81000.0
2007-04-02 13:50:00,10.65,10.66,10.63,10.65,140000.0,9.7273,9.7365,9.7091,9.7273,140000.0
2007-04-02 14:00:00,10.64,10.66,10.63,10.65,123000.0,9.7182,9.7365,9.7091,9.7273,123000.0
2007-04-02 14:10:00,10.65,10.65,10.64,10.65,124000.0,9.7273,9.7273,9.7182,9.7273,124000.0
2007-04-02 14:20:00,10.65,10.69,10.65,10.67,227000.0,9.7273,9.7639,9.7273,9.7456,227000.0
2007-04-02 14:30:00,10.67,10.68,10.67,10.68,165000.0,9.7456,9.7547,9.7456,9.7547,165000.0
2007-04-02 14:40:00,10.68,10.68,10.66,10.68,342000.0,9.7547,9.7547,9.7365,9.7547,342000.0
2007-04-02 14:50:00,10.68,10.68,10.67,10.68,99000.0,9.7547,9.7547,9.7456,9.7547,99000.0
2007-04-02 15:00:00,10.68,10.68,10.67,10.67,189000.0,9.7547,9.7547,9.7456,9.7456,189000.0
2007-04-02 15:10:00,10.67,10.69,10.67,10.67,328000.0,9.7456,9.7639,9.7456,9.7456,328000.0
2007-04-02 15:20:00,10.67,10.67,10.65,10.67,268000.0,9.7456,9.7456,9.7273,9.7456,268000.0
2007-04-02 15:30:00,10.67,10.67,10.64,10.65,251000.0,9.7456,9.7456,9.7182,9.7273,251000.0
2007-04-02 15:40:00,10.65,10.67,10.65,10.65,339000.0,9.7273,9.7456,9.7273,9.7273,339000.0
2007-04-02 15:50:00,10.65,10.7,10.65,10.7,768000.0,9.7273,9.773,9.7273,9.773,768000.0
2007-04-03 09:30:00,10.88,10.94,10.84,10.93,1958000.0,9.9374,9.9922,9.9009,9.9831,1958000.0
2007-04-03 09:40:00,10.93,10.93,10.84,10.85,1364000.0,9.9831,9.9831,9.9009,9.91,1364000.0
2007-04-03 09:50:00,10.85,10.87,10.81,10.83,703000.0,9.91,9.9283,9.8735,9.8917,703000.0
2007-04-03 10:00:00,10.83,10.86,10.83,10.85,974000.0,9.8917,9.9191,9.8917,9.91,974000.0
2007-04-03 10:10:00,10.85,10.89,10.84,10.89,619000.0,9.91,9.9465,9.9009,9.9465,619000.0
2007-04-03 10:20:00,10.89,10.91,10.86,10.86,555000.0,9.9465,9.9648,9.9191,9.9191,555000.0
2007-04-03 10:30:00,10.86,10.87,10.84,10.87,486000.0,9.9191,9.9283,9.9009,9.9283,486000.0
2007-04-03 10:40:00,10.87,10.88,10.87,10.88,414000.0,9.9283,9.9374,9.9283,9.9374,414000.0
2007-04-03 10:50:00,10.88,10.89,10.87,10.88,465000.0,9.9374,9.9465,9.9283,9.9374,465000.0
2007-04-03 11:00:00,10.88,10.88,10.87,10.88,266000.0,9.9374,9.9374,9.9283,9.9374,266000.0
2007-04-03 11:10:00,10.88,10.88,10.87,10.88,161000.0,9.9374,9.9374,9.9283,9.9374,161000.0
2007-04-03 11:20:00,10.88,10.89,10.88,10.88,274000.0,9.9374,9.9465,9.9374,9.9374,274000.0
2007-04-03 11:30:00,10.88,10.89,10.88,10.89,159000.0,9.9374,9.9465,9.9374,9.9465,159000.0
2007-04-03 11:40:00,10.89,10.9,10.89,10.9,424000.0,9.9465,9.9557,9.9465,9.9557,424000.0
2007-04-03 11:50:00,10.89,10.9,10.89,10.89,97000.0,9.9465,9.9557,9.9465,9.9465,97000.0
2007-04-03 12:00:00,10.89,10.91,10.89,10.9,290000.0,9.9465,9.9648,9.9465,9.9557,290000.0
2007-04-03 12:10:00,10.9,10.9,10.89,10.9,633000.0,9.9557,9.9557,9.9465,9.9557,633000.0
2007-04-03 12:20:00,10.9,10.9,10.87,10.87,138000.0,9.9557,9.9557,9.9283,9.9283,138000.0
2007-04-03 12:30:00,10.87,10.87,10.85,10.86,182000.0,9.9283,9.9283,9.91,9.9191,182000.0
2007-04-03 12:40:00,10.86,10.87,10.86,10.87,96000.0,9.9191,9.9283,9.9191,9.9283,96000.0
2007-04-03 12:50:00,10.87,10.87,10.85,10.86,143000.0,9.9283,9.9283,9.91,9.9191,143000.0
2007-04-03 13:00:00,10.86,10.88,10.85,10.87,175000.0,9.9191,9.9374,9.91,9.9283,175000.0
2007-04-03 13:10:00,10.87,10.87,10.86,10.86,73000.0,9.9283,9.9283,9.9191,9.9191,73000.0
2007-04-03 13:20:00,10.86,10.86,10.85,10.86,125000.0,9.9191,9.9191,9.91,9.9191,125000.0
2007-04-03 13:30:00,10.86,10.86,10.86,10.86,60000.0,9.9191,9.9191,9.9191,9.9191,60000.0
2007-04-03 13:40:00,10.86,10.87,10.86,10.86,124000.0,9.9191,9.9283,9.9191,9.9191,124000.0
2007-04-03 13:50:00,10.86,10.87,10.86,10.86,114000.0,9.9191,9.9283,9.9191,9.9191,114000.0
2007-04-03 14:00:00,10.86,10.86,10.86,10.86,66000.0,9.9191,9.9191,9.9191,9.9191,66000.0
2007-04-03 14:10:00,10.86,10.87,10.85,10.86,314000.0,9.9191,9.9283,9.91,9.9191,314000.0
2007-04-03 14:20:00,10.86,10.88,10.86,10.87,192000.0,9.9191,9.9374,9.9191,9.9283,192000.0
2007-04-03 14:30:00,10.88,10.89,10.87,10.88,158000.0,9.9374,9.9465,9.9283,9.9374,158000.0
2007-04-03 14:40:00,10.88,10.9,10.88,10.89,185000.0,9.9374,9.9557,9.9374,9.9465,185000.0
2007-04-03 14:50:00,10.89,10.89,10.86,10.87,190000.0,9.9465,9.9465,9.9191,9.9283,190000.0
2007-04-03 15:00:00,10.87,10.88,10.86,10.87,186000.0,9.9283,9.9374,9.9191,9.9283,186000.0
2007-04-03 15:10:00,10.87,10.87,10.86,10.87,133000.0,9.9283,9.9283,9.9191,9.9283,133000.0
2007-04-03 15:20:00,10.87,10.88,10.85,10.86,374000.0,9.9283,9.9374,9.91,9.9191,374000.0
2007-04-03 15:30:00,10.86,10.87,10.86,10.86,367000.0,9.9191,9.9283,9.9191,9.9191,367000.0
2007-04-03 15:40:00,10.86,10.88,10.86,10.86,413000.0,9.9191,9.9374,9.9191,9.9191,413000.0
2007-04-03 15:50:00,10.86,10.87,10.85,10.85,743000.0,9.9191,9.9283,9.91,9.91,743000.0
2007-04-04 09:30:00,10.89,10.9,10.86,10.87,405000.0,9.9605,9.9696,9.933,9.9422,405000.0
2007-04-04 09:40:00,10.87,10.88,10.85,10.85,258000.0,9.9422,9.9513,9.9239,9.9239,258000.0
2007-04-04 09:50:00,10.85,10.86,10.85,10.85,137000.0,9.9239,9.933,9.9239,9.9239,137000.0
2007-04-04 10:00:00,10.85,10.85,10.83,10.85,454000.0,9.9239,9.9239,9.9056,9.9239,454000.0
2007-04-04 10:10:00,10.84,10.85,10.83,10.84,129000.0,9.9147,9.9239,9.9056,9.9147,129000.0
2007-04-04 10:20:00,10.84,10.84,10.82,10.83,181000.0,9.9147,9.9147,9.8964,9.9056,181000.0
2007-04-04 10:30:00,10.83,10.83,10.81,10.82,204000.0,9.9056,9.9056,9.8873,9.8964,204000.0
2007-04-04 10:40:00,10.82,10.83,10.81,10.81,118000.0,9.8964,9.9056,9.8873,9.8873,118000.0
2007-04-04 10:50:00,10.81,10.82,10.81,10.82,27000.0,9.8873,9.8964,9.8873,9.8964,27000.0
2007-04-04 11:00:00,10.82,10.83,10.82,10.82,142000.0,9.8964,9.9056,9.8964,9.8964,142000.0
2007-04-04 11:10:00,10.82,10.83,10.82,10.83,123000.0,9.8964,9.9056,9.8964,9.9056,123000.0
2007-04-04 11:20:00,10.83,10.83,10.81,10.82,85000.0,9.9056,9.9056,9.8873,9.8964,85000.0
2007-04-04 11:30:00,10.82,10.82,10.81,10.82,160000.0,9.8964,9.8964,9.8873,9.8964,160000.0
2007-04-04 11:40:00,10.82,10.82,10.82,10.82,92000.0,9.8964,9.8964,9.8964,9.8964,92000.0
2007-04-04 11:50:00,10.82,10.82,10.82,10.82,36000.0,9.8964,9.8964,9.8964,9.8964,36000.0
2007-04-04 12:00:00,10.82,10.83,10.82,10.82,214000.0,9.8964,9.9056,9.8964,9.8964,214000.0
2007-04-04 12:10:00,10.83,10.83,10.82,10.83,73000.0,9.9056,9.9056,9.8964,9.9056,73000.0
2007-04-04 12:20:00,10.83,10.85,10.83,10.84,97000.0,9.9056,9.9239,9.9056,9.9147,97000.0
2007-04-04 12:30:00,10.84,10.84,10.83,10.83,43000.0,9.9147,9.9147,9.9056,9.9056,43000.0
2007-04-04 12:40:00,10.83,10.83,10.82,10.83,110000.0,9.9056,9.9056,9.8964,9.9056,110000.0
2007-04-04 12:50:00,10.82,10.83,10.81,10.82,280000.0,9.8964,9.9056,9.8873,9.8964,280000.0
2007-04-04 13:00:00,10.82,10.82,10.71,10.73,1958000.0,9.8964,9.8964,9.7958,9.8141,1958000.0
2007-04-04 13:10:00,10.73,10.79,10.69,10.72,2475000.0,9.8141,9.869,9.7775,9.805,2475000.0
2007-04-04 13:20:00,10.72,10.73,10.63,10.7,3080000.0,9.805,9.8141,9.7227,9.7867,3080000.0
2007-04-04 13:30:00,10.7,10.75,10.7,10.74,929000.0,9.7867,9.8324,9.7867,9.8233,929000.0
2007-04-04 13:40:00,10.73,10.74,10.71,10.71,346000.0,9.8141,9.8233,9.7958,9.7958,346000.0
2007-04-04 13:50:00,10.71,10.71,10.7,10.71,551000.0,9.7958,9.7958,9.7867,9.7958,551000.0
2007-04-04 14:00:00,10.71,10.71,10.7,10.7,288000.0,9.7958,9.7958,9.7867,9.7867,288000.0
2007-04-04 14:10:00,10.7,10.73,10.7,10.72,582000.0,9.7867,9.8141,9.7867,9.805,582000.0
2007-04-04 14:20:00,10.72,10.72,10.69,10.7,289000.0,9.805,9.805,9.7775,9.7867,289000.0
2007-04-04 14:30:00,10.7,10.7,10.67,10.68,330000.0,9.7867,9.7867,9.7592,9.7684,330000.0
2007-04-04 14:40:00,10.68,10.69,10.68,10.69,139000.0,9.7684,9.7775,9.7684,9.7775,139000.0
2007-04-04 14:50:00,10.69,10.7,10.68,10.7,410000.0,9.7775,9.7867,9.7684,9.7867,410000.0
2007-04-04 15:00:00,10.7,10.71,10.69,10.69,244000.0,9.7867,9.7958,9.7775,9.7775,244000.0
2007-04-04 15:10:00,10.69,10.75,10.69,10.75,792000.0,9.7775,9.8324,9.7775,9.8324,792000.0
2007-04-04 15:20:00,10.75,10.75,10.74,10.74,602000.0,9.8324,9.8324,9.8233,9.8233,602000.0
2007-04-04 15:30:00,10.74,10.75,10.71,10.71,459000.0,9.8233,9.8324,9.7958,9.7958,459000.0
2007-04-04 15:40:00,10.71,10.73,10.7,10.72,789000.0,9.7958,9.8141,9.7867,9.805,789000.0
2007-04-04 15:50:00,10.72,10.73,10.7,10.71,1109000.0,9.805,9.8141,9.7867,9.7958,1109000.0
2007-04-05 09:30:00,10.76,10.78,10.74,10.76,296000.0,9.8416,9.8599,9.8233,9.8416,296000.0
2007-04-05 09:40:00,10.76,10.8,10.74,10.78,367000.0,9.8416,9.8781,9.8233,9.8599,367000.0
2007-04-05 09:50:00,10.78,10.81,10.78,10.81,304000.0,9.8599,9.8873,9.8599,9.8873,304000.0
2007-04-05 10:00:00,10.8,10.83,10.8,10.83,280000.0,9.8781,9.9056,9.8781,9.9056,280000.0
2007-04-05 10:10:00,10.82,10.83,10.8,10.8,297000.0,9.8964,9.9056,9.8781,9.8781,297000.0
2007-04-05 10:20:00,10.8,10.82,10.79,10.79,230000.0,9.8781,9.8964,9.869,9.869,230000.0
2007-04-05 10:30:00,10.79,10.8,10.78,10.78,136000.0,9.869,9.8781,9.8599,9.8599,136000.0
2007-04-05 10:40:00,10.78,10.79,10.78,10.79,87000.0,9.8599,9.869,9.8599,9.869,87000.0
2007-04-05 10:50:00,10.79,10.8,10.79,10.79,93000.0,9.869,9.8781,9.869,9.869,93000.0
2007-04-05 11:00:00,10.79,10.8,10.79,10.8,108000.0,9.869,9.8781,9.869,9.8781,108000.0
2007-04-05 11:10:00,10.8,10.83,10.8,10.83,201000.0,9.8781,9.9056,9.8781,9.9056,201000.0
2007-04-05 11:20:00,10.82,10.82,10.81,10.81,101000.0,9.8964,9.8964,9.8873,9.8873,101000.0
2007-04-05 11:30:00,10.81,10.82,10.81,10.82,108000.0,9.8873,9.8964,9.8873,9.8964,108000.0
2007-04-05 11:40:00,10.82,10.82,10.8,10.8,53000.0,9.8964,9.8964,9.8781,9.8781,53000.0
2007-04-05 11:50:00,10.8,10.81,10.79,10.81,95000.0,9.8781,9.8873,9.869,9.8873,95000.0
2007-04-05 12:00:00,10.81,10.81,10.8,10.81,99000.0,9.8873,9.8873,9.8781,9.8873,99000.0
2007-04-05 12:10:00,10.81,10.81,10.8,10.8,55000.0,9.8873,9.8873,9.8781,9.8781,55000.0
2007-04-05 12:20:00,10.8,10.82,10.8,10.81,105000.0,9.8781,9.8964,9.8781,9.8873,105000.0
2007-04-05 12:30:00,10.81,10.81,10.8,10.81,55000.0,9.8873,9.8873,9.8781,9.8873,55000.0
2007-04-05 12:40:00,10.81,10.81,10.81,10.81,24000.0,9.8873,9.8873,9.8873,9.8873,24000.0
2007-04-05 12:50:00,10.81,10.82,10.81,10.82,74000.0,9.8873,9.8964,9.8873,9.8964,74000.0
2007-04-05 13:00:00,10.82,10.82,10.82,10.82,81000.0,9.8964,9.8964,9.8964,9.8964,81000.0
2007-04-05 13:10:00,10.82,10.82,10.82,10.82,103000.0,9.8964,9.8964,9.8964,9.8964,103000.0
2007-04-05 13:20:00,10.82,10.82,10.82,10.82,66000.0,9.8964,9.8964,9.8964,9.8964,66000.0
2007-04-05 13:30:00,10.82,10.82,10.82,10.82,35000.0,9.8964,9.8964,9.8964,9.8964,35000.0
2007-04-05 13:40:00,10.82,10.82,10.82,10.82,129000.0,9.8964,9.8964,9.8964,9.8964,129000.0
2007-04-05 13:50:00,10.82,10.82,10.81,10.81,37000.0,9.8964,9.8964,9.8873,9.8873,37000.0
2007-04-05 14:00:00,10.81,10.81,10.81,10.81,60000.0,9.8873,9.8873,9.8873,9.8873,60000.0
2007-04-05 14:10:00,10.81,10.81,10.8,10.8,115000.0,9.8873,9.8873,9.8781,9.8781,115000.0
2007-04-05 14:20:00,10.8,10.81,10.8,10.81,98000.0,9.8781,9.8873,9.8781,9.8873,98000.0
2007-04-05 14:30:00,10.81,10.81,10.8,10.8,68000.0,9.8873,9.8873,9.8781,9.8781,68000.0
2007-04-05 14:40:00,10.8,10.8,10.8,10.8,50000.0,9.8781,9.8781,9.8781,9.8781,50000.0
2007-04-05 14:50:00,10.8,10.8,10.79,10.79,75000.0,9.8781,9.8781,9.869,9.869,75000.0
2007-04-05 15:00:00,10.79,10.8,10.79,10.79,78000.0,9.869,9.8781,9.869,9.869,78000.0
2007-04-05 15:10:00,10.79,10.79,10.78,10.79,205000.0,9.869,9.869,9.8599,9.869,205000.0
2007-04-05 15:20:00,10.79,10.79,10.79,10.79,177000.0,9.869,9.869,9.869,9.869,177000.0
2007-04-05 15:30:00,10.79,10.8,10.79,10.79,203000.0,9.869,9.8781,9.869,9.869,203000.0
2007-04-05 15:40:00,10.8,10.81,10.79,10.8,338000.0,9.8781,9.8873,9.869,9.8781,338000.0
2007-04-05 15:50:00,10.8,10.8,10.79,10.79,415000.0,9.8781,9.8781,9.869,9.869,415000.0
2007-04-09 09:30:00,10.84,10.88,10.84,10.87,364000.0,9.9147,9.9513,9.9147,9.9422,364000.0
2007-04-09 09:40:00,10.87,10.87,10.8,10.81,380000.0,9.9422,9.9422,9.8781,9.8873,380000.0
2007-04-09 09:50:00,10.81,10.85,10.81,10.83,90000.0,9.8873,9.9239,9.8873,9.9056,90000.0
2007-04-09 10:00:00,10.83,10.83,10.8,10.8,115000.0,9.9056,9.9056,9.8781,9.8781,115000.0
2007-04-09 10:10:00,10.8,10.8,10.76,10.77,256000.0,9.8781,9.8781,9.8416,9.8507,256000.0
2007-04-09 10:20:00,10.77,10.79,10.77,10.79,156000.0,9.8507,9.869,9.8507,9.869,156000.0
2007-04-09 10:30:00,10.78,10.79,10.78,10.78,60000.0,9.8599,9.869,9.8599,9.8599,60000.0
2007-04-09 10:40:00,10.78,10.79,10.72,10.73,407000.0,9.8599,9.869,9.805,9.8141,407000.0
2007-04-09 10:50:00,10.73,10.77,10.72,10.77,153000.0,9.8141,9.8507,9.805,9.8507,153000.0
2007-04-09 11:00:00,10.76,10.8,10.76,10.8,185000.0,9.8416,9.8781,9.8416,9.8781,185000.0
2007-04-09 11:10:00,10.8,10.8,10.79,10.79,53000.0,9.8781,9.8781,9.869,9.869,53000.0
2007-04-09 11:20:00,10.79,10.82,10.79,10.81,130000.0,9.869,9.8964,9.869,9.8873,130000.0
2007-04-09 11:30:00,10.81,10.84,10.81,10.83,264000.0,9.8873,9.9147,9.8873,9.9056,264000.0
2007-04-09 11:40:00,10.83,10.83,10.81,10.82,82000.0,9.9056,9.9056,9.8873,9.8964,82000.0
2007-04-09 11:50:00,10.82,10.82,10.81,10.81,134000.0,9.8964,9.8964,9.8873,9.8873,134000.0
2007-04-09 12:00:00,10.81,10.82,10.81,10.82,33000.0,9.8873,9.8964,9.8873,9.8964,33000.0
2007-04-09 12:10:00,10.81,10.81,10.8,10.8,36000.0,9.8873,9.8873,9.8781,9.8781,36000.0
2007-04-09 12:20:00,10.79,10.81,10.79,10.81,72000.0,9.869,9.8873,9.869,9.8873,72000.0
2007-04-09 12:30:00,10.82,10.82,10.81,10.82,55000.0,9.8964,9.8964,9.8873,9.8964,55000.0
2007-04-09 12:40:00,10.82,10.84,10.82,10.83,217000.0,9.8964,9.9147,9.8964,9.9056,217000.0
2007-04-09 12:50:00,10.83,10.84,10.82,10.83,257000.0,9.9056,9.9147,9.8964,9.9056,257000.0
2007-04-09 13:00:00,10.83,10.86,10.83,10.86,181000.0,9.9056,9.933,9.9056,9.933,181000.0
2007-04-09 13:10:00,10.86,10.86,10.85,10.86,85000.0,9.933,9.933,9.9239,9.933,85000.0
2007-04-09 13:20:00,10.86,10.86,10.85,10.85,46000.0,9.933,9.933,9.9239,9.9239,46000.0
2007-04-09 13:30:00,10.85,10.85,10.84,10.85,133000.0,9.9239,9.9239,9.9147,9.9239,133000.0
2007-04-09 13:40:00,10.85,10.85,10.85,10.85,32000.0,9.9239,9.9239,9.9239,9.9239,32000.0
2007-04-09 13:50:00,10.85,10.85,10.82,10.83,210000.0,9.9239,9.9239,9.8964,9.9056,210000.0
2007-04-09 14:00:00,10.83,10.83,10.81,10.82,167000.0,9.9056,9.9056,9.8873,9.8964,167000.0
2007-04-09 14:10:00,10.82,10.83,10.82,10.82,78000.0,9.8964,9.9056,9.8964,9.8964,78000.0
2007-04-09 14:20:00,10.82,10.82,10.82,10.82,39000.0,9.8964,9.8964,9.8964,9.8964,39000.0
2007-04-09 14:30:00,10.82,10.82,10.82,10.82,106000.0,9.8964,9.8964,9.8964,9.8964,106000.0
2007-04-09 14:40:00,10.82,10.83,10.82,10.83,70000.0,9.8964,9.9056,9.8964,9.9056,70000.0
2007-04-09 14:50:00,10.83,10.83,10.8,10.82,229000.0,9.9056,9.9056,9.8781,9.8964,229000.0
2007-04-09 15:00:00,10.82,10.83,10.82,10.82,69000.0,9.8964,9.9056,9.8964,9.8964,69000.0
2007-04-09 15:10:00,10.82,10.84,10.82,10.83,105000.0,9.8964,9.9147,9.8964,9.9056,105000.0
2007-04-09 15:20:00,10.83,10.83,10.81,10.82,138000.0,9.9056,9.9056,9.8873,9.8964,138000.0
2007-04-09 15:30:00,10.82,10.82,10.82,10.82,96000.0,9.8964,9.8964,9.8964,9.8964,96000.0
2007-04-09 15:40:00,10.82,10.83,10.82,10.83,308000.0,9.8964,9.9056,9.8964,9.9056,308000.0
2007-04-09 15:50:00,10.82,10.83,10.81,10.83,295000.0,9.8964,9.9056,9.8873,9.9056,295000.0
2007-04-10 09:30:00,10.89,10.89,10.78,10.86,758000.0,9.9605,9.9605,9.8599,9.933,758000.0
2007-04-10 09:40:00,10.86,10.89,10.85,10.87,348000.0,9.933,9.9605,9.9239,9.9422,348000.0
2007-04-10 09:50:00,10.88,11.07,10.88,11.07,2192000.0,9.9513,10.1251,9.9513,10.1251,2192000.0
2007-04-10 10:00:00,11.07,11.14,11.02,11.05,2150000.0,10.1251,10.1891,10.0794,10.1068,2150000.0
2007-04-10 10:10:00,11.05,11.06,11.01,11.03,783000.0,10.1068,10.116,10.0702,10.0885,783000.0
2007-04-10 10:20:00,11.03,11.07,11.03,11.06,842000.0,10.0885,10.1251,10.0885,10.116,842000.0
2007-04-10 10:30:00,11.06,11.07,11.03,11.04,675000.0,10.116,10.1251,10.0885,10.0977,675000.0
2007-04-10 10:40:00,11.04,11.05,11.02,11.03,382000.0,10.0977,10.1068,10.0794,10.0885,382000.0
2007-04-10 10:50:00,11.03,11.03,11.02,11.03,496000.0,10.0885,10.0885,10.0794,10.0885,496000.0
2007-04-10 11:00:00,11.03,11.05,11.02,11.04,557000.0,10.0885,10.1068,10.0794,10.0977,557000.0
2007-04-10 11:10:00,11.04,11.04,10.97,10.99,608000.0,10.0977,10.0977,10.0336,10.0519,608000.0
2007-04-10 11:20:00,10.99,11.02,10.99,11.0,361000.0,10.0519,10.0794,10.0519,10.0611,361000.0
2007-04-10 11:30:00,11.0,11.01,10.99,11.0,375000.0,10.0611,10.0702,10.0519,10.0611,375000.0
2007-04-10 11:40:00,11.0,11.01,11.0,11.01,265000.0,10.0611,10.0702,10.0611,10.0702,265000.0
2007-04-10 11:50:00,11.01,11.03,11.01,11.02,340000.0,10.0702,10.0885,10.0702,10.0794,340000.0
2007-04-10 12:00:00,11.02,11.08,11.02,11.07,562000.0,10.0794,10.1342,10.0794,10.1251,562000.0
2007-04-10 12:10:00,11.08,11.08,11.03,11.05,594000.0,10.1342,10.1342,10.0885,10.1068,594000.0
2007-04-10 12:20:00,11.05,11.07,11.05,11.05,145000.0,10.1068,10.1251,10.1068,10.1068,145000.0
2007-04-10 12:30:00,11.06,11.07,11.03,11.04,151000.0,10.116,10.1251,10.0885,10.0977,151000.0
2007-04-10 12:40:00,11.04,11.06,11.03,11.03,186000.0,10.0977,10.116,10.0885,10.0885,186000.0
2007-04-10 12:50:00,11.03,11.03,11.03,11.03,151000.0,10.0885,10.0885,10.0885,10.0885,151000.0
2007-04-10 13:00:00,11.03,11.06,11.03,11.06,201000.0,10.0885,10.116,10.0885,10.116,201000.0
2007-04-10 13:10:00,11.06,11.06,11.04,11.05,236000.0,10.116,10.116,10.0977,10.1068,236000.0
2007-04-10 13:20:00,11.04,11.1,11.04,11.09,600000.0,10.0977,10.1525,10.0977,10.1434,600000.0
2007-04-10 13:30:00,11.09,11.09,11.06,11.08,317000.0,10.1434,10.1434,10.116,10.1342,317000.0
2007-04-10 13:40:00,11.08,11.08,11.06,11.07,213000.0,10.1342,10.1342,10.116,10.1251,213000.0
2007-04-10 13:50:00,11.07,11.08,11.05,11.06,316000.0,10.1251,10.1342,10.1068,10.116,316000.0
2007-04-10 14:00:00,11.06,11.07,11.05,11.06,275000.0,10.116,10.1251,10.1068,10.116,275000.0
2007-04-10 14:10:00,11.06,11.06,11.03,11.05,731000.0,10.116,10.116,10.0885,10.1068,731000.0
2007-04-10 14:20:00,11.05,11.05,11.03,11.04,527000.0,10.1068,10.1068,10.0885,10.0977,527000.0
2007-04-10 14:30:00,11.04,11.05,11.0,11.04,891000.0,10.0977,10.1068,10.0611,10.0977,891000.0
2007-04-10 14:40:00,11.04,11.1,11.04,11.08,1617000.0,10.0977,10.1525,10.0977,10.1342,1617000.0
2007-04-10 14:50:00,11.08,11.08,11.05,11.06,944000.0,10.1342,10.1342,10.1068,10.116,944000.0
2007-04-10 15:00:00,11.06,11.07,10.63,11.07,634000.0,10.116,10.1251,9.7227,10.1251,634000.0
2007-04-10 15:10:00,11.07,11.07,11.04,11.04,708000.0,10.1251,10.1251,10.0977,10.0977,708000.0
2007-04-10 15:20:00,11.05,11.05,11.02,11.03,521000.0,10.1068,10.1068,10.0794,10.0885,521000.0
2007-04-10 15:30:00,11.03,11.04,11.02,11.02,664000.0,10.0885,10.0977,10.0794,10.0794,664000.0
2007-04-10 15:40:00,11.02,11.03,10.98,10.99,1326000.0,10.0794,10.0885,10.0428,10.0519,1326000.0
2007-04-10 15:50:00,10.99,10.99,10.97,10.99,1909000.0,10.0519,10.0519,10.0336,10.0519,1909000.0
2007-04-11 09:30:00,11.0,11.05,10.99,10.99,833000.0,10.0611,10.1068,10.0519,10.0519,833000.0
2007-04-11 09:40:00,10.99,11.01,10.99,11.01,695000.0,10.0519,10.0702,10.0519,10.0702,695000.0
2007-04-11 09:50:00,11.01,11.02,10.95,10.95,364000.0,10.0702,10.0794,10.0153,10.0153,364000.0
2007-04-11 10:00:00,10.95,10.99,10.92,10.99,449000.0,10.0153,10.0519,9.9879,10.0519,449000.0
2007-04-11 10:10:00,10.99,11.0,10.95,10.95,246000.0,10.0519,10.0611,10.0153,10.0153,246000.0
2007-04-11 10:20:00,10.96,10.97,10.95,10.95,216000.0,10.0245,10.0336,10.0153,10.0153,216000.0
2007-04-11 10:30:00,10.95,10.99,10.95,10.98,290000.0,10.0153,10.0519,10.0153,10.0428,290000.0
2007-04-11 10:40:00,10.99,10.99,10.93,10.95,444000.0,10.0519,10.0519,9.997,10.0153,444000.0
2007-04-11 10:50:00,10.94,10.95,10.9,10.92,239000.0,10.0062,10.0153,9.9696,9.9879,239000.0
2007-04-11 11:00:00,10.92,10.96,10.9,10.96,284000.0,9.9879,10.0245,9.9696,10.0245,284000.0
2007-04-11 11:10:00,10.96,10.97,10.91,10.92,191000.0,10.0245,10.0336,9.9788,9.9879,191000.0
2007-04-11 11:20:00,10.92,10.98,10.92,10.97,361000.0,9.9879,10.0428,9.9879,10.0336,361000.0
2007-04-11 11:30:00,10.97,11.0,10.97,11.0,301000.0,10.0336,10.0611,10.0336,10.0611,301000.0
2007-04-11 11:40:00,11.0,11.03,10.97,11.03,741000.0,10.0611,10.0885,10.0336,10.0885,741000.0
2007-04-11 11:50:00,11.02,11.02,10.99,11.0,102000.0,10.0794,10.0794,10.0519,10.0611,102000.0
2007-04-11 12:00:00,11.0,11.0,10.97,10.97,56000.0,10.0611,10.0611,10.0336,10.0336,56000.0
2007-04-11 12:10:00,10.97,10.97,10.96,10.96,97000.0,10.0336,10.0336,10.0245,10.0245,97000.0
2007-04-11 12:20:00,10.96,10.98,10.96,10.98,49000.0,10.0245,10.0428,10.0245,10.0428,49000.0
2007-04-11 12:30:00,10.98,10.99,10.97,10.99,80000.0,10.0428,10.0519,10.0336,10.0519,80000.0
2007-04-11 12:40:00,10.99,11.0,10.99,11.0,53000.0,10.0519,10.0611,10.0519,10.0611,53000.0
2007-04-11 12:50:00,11.0,11.0,10.99,11.0,42000.0,10.0611,10.0611,10.0519,10.0611,42000.0
2007-04-11 13:00:00,11.0,11.01,10.99,11.01,117000.0,10.0611,10.0702,10.0519,10.0702,117000.0
2007-04-11 13:10:00,11.0,11.04,11.0,11.01,442000.0,10.0611,10.0977,10.0611,10.0702,442000.0
2007-04-11 13:20:00,11.01,11.01,10.99,11.0,81000.0,10.0702,10.0702,10.0519,10.0611,81000.0
2007-04-11 13:30:00,11.0,11.0,11.0,11.0,20000.0,10.0611,10.0611,10.0611,10.0611,20000.0
2007-04-11 13:40:00,11.0,11.01,11.0,11.01,69000.0,10.0611,10.0702,10.0611,10.0702,69000.0
2007-04-11 13:50:00,11.0,11.01,10.99,11.0,259000.0,10.0611,10.0702,10.0519,10.0611,259000.0
2007-04-11 14:00:00,11.0,11.0,10.95,10.98,502000.0,10.0611,10.0611,10.0153,10.0428,502000.0
2007-04-11 14:10:00,10.97,11.01,10.96,10.98,368000.0,10.0336,10.0702,10.0245,10.0428,368000.0
2007-04-11 14:20:00,10.99,10.99,10.98,10.99,88000.0,10.0519,10.0519,10.0428,10.0519,88000.0
2007-04-11 14:30:00,10.99,10.99,10.97,10.97,303000.0,10.0519,10.0519,10.0336,10.0336,303000.0
2007-04-11 14:40:00,10.97,10.98,10.97,10.98,210000.0,10.0336,10.0428,10.0336,10.0428,210000.0
2007-04-11 14:50:00,10.98,11.0,10.98,11.0,234000.0,10.0428,10.0611,10.0428,10.0611,234000.0
2007-04-11 15:00:00,11.0,11.0,10.98,10.98,139000.0,10.0611,10.0611,10.0428,10.0428,139000.0
2007-04-11 15:10:00,10.98,10.98,10.97,10.97,298000.0,10.0428,10.0428,10.0336,10.0336,298000.0
2007-04-11 15:20:00,10.97,11.0,10.97,10.99,371000.0,10.0336,10.0611,10.0336,10.0519,371000.0
2007-04-11 15:30:00,10.99,10.99,10.98,10.99,177000.0,10.0519,10.0519,10.0428,10.0519,177000.0
2007-04-11 15:40:00,10.98,11.0,10.98,10.99,284000.0,10.0428,10.0611,10.0428,10.0519,284000.0
2007-04-11 15:50:00,10.99,10.99,10.96,10.97,559000.0,10.0519,10.0519,10.0245,10.0336,559000.0
2007-04-12 09:30:00,10.96,10.96,10.91,10.91,297000.0,10.0245,10.0245,9.9788,9.9788,297000.0
2007-04-12 09:40:00,10.92,10.93,10.9,10.92,402000.0,9.9879,9.997,9.9696,9.9879,402000.0
2007-04-12 09:50:00,10.91,10.92,10.9,10.9,78000.0,9.9788,9.9879,9.9696,9.9696,78000.0
2007-04-12 10:00:00,10.9,10.93,10.88,10.91,399000.0,9.9696,9.997,9.9513,9.9788,399000.0
2007-04-12 10:10:00,10.92,10.92,10.9,10.9,75000.0,9.9879,9.9879,9.9696,9.9696,75000.0
2007-04-12 10:20:00,10.9,10.93,10.89,10.92,286000.0,9.9696,9.997,9.9605,9.9879,286000.0
2007-04-12 10:30:00,10.92,10.93,10.91,10.92,61000.0,9.9879,9.997,9.9788,9.9879,61000.0
2007-04-12 10:40:00,10.92,10.94,10.91,10.93,302000.0,9.9879,10.0062,9.9788,9.997,302000.0
2007-04-12 10:50:00,10.93,10.97,10.93,10.97,326000.0,9.997,10.0336,9.997,10.0336,326000.0
2007-04-12 11:00:00,10.97,10.98,10.93,10.94,604000.0,10.0336,10.0428,9.997,10.0062,604000.0
2007-04-12 11:10:00,10.94,10.96,10.92,10.93,184000.0,10.0062,10.0245,9.9879,9.997,184000.0
2007-04-12 11:20:00,10.93,10.94,10.92,10.93,140000.0,9.997,10.0062,9.9879,9.997,140000.0
2007-04-12 11:30:00,10.92,10.93,10.91,10.93,141000.0,9.9879,9.997,9.9788,9.997,141000.0
2007-04-12 11:40:00,10.92,10.92,10.9,10.92,152000.0,9.9879,9.9879,9.9696,9.9879,152000.0
2007-04-12 11:50:00,10.92,10.93,10.91,10.93,85000.0,9.9879,9.997,9.9788,9.997,85000.0
2007-04-12 12:00:00,10.93,10.99,10.93,10.97,269000.0,9.997,10.0519,9.997,10.0336,269000.0
2007-04-12 12:10:00,10.97,10.97,10.93,10.94,95000.0,10.0336,10.0336,9.997,10.0062,95000.0
2007-04-12 12:20:00,10.94,10.95,10.92,10.94,82000.0,10.0062,10.0153,9.9879,10.0062,82000.0
2007-04-12 12:30:00,10.94,10.95,10.93,10.94,102000.0,10.0062,10.0153,9.997,10.0062,102000.0
2007-04-12 12:40:00,10.94,10.95,10.94,10.95,148000.0,10.0062,10.0153,10.0062,10.0153,148000.0
2007-04-12 12:50:00,10.95,10.95,10.94,10.94,94000.0,10.0153,10.0153,10.0062,10.0062,94000.0
2007-04-12 13:00:00,10.94,10.97,10.94,10.96,88000.0,10.0062,10.0336,10.0062,10.0245,88000.0
2007-04-12 13:10:00,10.96,10.97,10.95,10.95,45000.0,10.0245,10.0336,10.0153,10.0153,45000.0
2007-04-12 13:20:00,10.95,10.97,10.94,10.96,96000.0,10.0153,10.0336,10.0062,10.0245,96000.0
2007-04-12 13:30:00,10.97,10.98,10.97,10.97,154000.0,10.0336,10.0428,10.0336,10.0336,154000.0
2007-04-12 13:40:00,10.97,11.02,10.97,11.02,582000.0,10.0336,10.0794,10.0336,10.0794,582000.0
2007-04-12 13:50:00,11.02,11.02,11.0,11.0,242000.0,10.0794,10.0794,10.0611,10.0611,242000.0
2007-04-12 14:00:00,11.0,11.0,10.96,10.98,198000.0,10.0611,10.0611,10.0245,10.0428,198000.0
2007-04-12 14:10:00,10.98,10.98,10.97,10.97,74000.0,10.0428,10.0428,10.0336,10.0336,74000.0
2007-04-12 14:20:00,10.97,10.97,10.96,10.96,60000.0,10.0336,10.0336,10.0245,10.0245,60000.0
2007-04-12 14:30:00,10.96,10.96,10.95,10.95,59000.0,10.0245,10.0245,10.0153,10.0153,59000.0
2007-04-12 14:40:00,10.95,10.95,10.94,10.94,111000.0,10.0153,10.0153,10.0062,10.0062,111000.0
2007-04-12 14:50:00,10.94,10.96,10.94,10.95,109000.0,10.0062,10.0245,10.0062,10.0153,109000.0
2007-04-12 15:00:00,10.95,10.97,10.95,10.97,82000.0,10.0153,10.0336,10.0153,10.0336,82000.0
2007-04-12 15:10:00,10.97,10.97,10.96,10.96,92000.0,10.0336,10.0336,10.0245,10.0245,92000.0
2007-04-12 15:20:00,10.96,10.97,10.96,10.97,156000.0,10.0245,10.0336,10.0245,10.0336,156000.0
2007-04-12 15:30:00,10.97,10.98,10.97,10.98,149000.0,10.0336,10.0428,10.0336,10.0428,149000.0
2007-04-12 15:40:00,10.98,10.98,10.97,10.98,192000.0,10.0428,10.0428,10.0336,10.0428,192000.0
2007-04-12 15:50:00,10.98,11.0,10.96,10.97,527000.0,10.0428,10.0611,10.0245,10.0336,527000.0
2007-04-13 09:30:00,11.0,11.11,10.99,11.07,636000.0,10.0611,10.1617,10.0519,10.1251,636000.0
2007-04-13 09:40:00,11.06,11.06,10.99,11.0,579000.0,10.116,10.116,10.0519,10.0611,579000.0
2007-04-13 09:50:00,11.0,11.0,10.95,10.96,362000.0,10.0611,10.0611,10.0153,10.0245,362000.0
2007-04-13 10:00:00,10.96,10.97,10.91,10.93,443000.0,10.0245,10.0336,9.9788,9.997,443000.0
2007-04-13 10:10:00,10.93,10.94,10.92,10.93,123000.0,9.997,10.0062,9.9879,9.997,123000.0
2007-04-13 10:20:00,10.93,10.95,10.93,10.93,118000.0,9.997,10.0153,9.997,9.997,118000.0
2007-04-13 10:30:00,10.93,10.95,10.93,10.94,137000.0,9.997,10.0153,9.997,10.0062,137000.0
2007-04-13 10:40:00,10.94,10.95,10.93,10.93,162000.0,10.0062,10.0153,9.997,9.997,162000.0
2007-04-13 10:50:00,10.93,10.93,10.93,10.93,113000.0,9.997,9.997,9.997,9.997,113000.0
2007-04-13 11:00:00,10.93,10.94,10.92,10.92,133000.0,9.997,10.0062,9.9879,9.9879,133000.0
2007-04-13 11:10:00,10.92,10.92,10.91,10.91,167000.0,9.9879,9.9879,9.9788,9.9788,167000.0
2007-04-13 11:20:00,10.91,10.91,10.9,10.91,79000.0,9.9788,9.9788,9.9696,9.9788,79000.0
2007-04-13 11:30:00,10.91,10.93,10.9,10.93,240000.0,9.9788,9.997,9.9696,9.997,240000.0
2007-04-13 11:40:00,10.93,10.94,10.92,10.94,116000.0,9.997,10.0062,9.9879,10.0062,116000.0
2007-04-13 11:50:00,10.94,10.95,10.93,10.93,269000.0,10.0062,10.0153,9.997,9.997,269000.0
2007-04-13 12:00:00,10.94,10.95,10.94,10.94,66000.0,10.0062,10.0153,10.0062,10.0062,66000.0
2007-04-13 12:10:00,10.94,10.94,10.94,10.94,14000.0,10.0062,10.0062,10.0062,10.0062,14000.0
2007-04-13 12:20:00,10.94,10.94,10.93,10.93,23000.0,10.0062,10.0062,9.997,9.997,23000.0
2007-04-13 12:30:00,10.93,10.94,10.93,10.94,57000.0,9.997,10.0062,9.997,10.0062,57000.0
2007-04-13 12:40:00,10.94,10.94,10.93,10.94,27000.0,10.0062,10.0062,9.997,10.0062,27000.0
2007-04-13 12:50:00,10.94,10.95,10.94,10.94,197000.0,10.0062,10.0153,10.0062,10.0062,197000.0
2007-04-13 13:00:00,10.95,10.95,10.94,10.94,162000.0,10.0153,10.0153,10.0062,10.0062,162000.0
2007-04-13 13:10:00,10.94,10.95,10.94,10.94,97000.0,10.0062,10.0153,10.0062,10.0062,97000.0
2007-04-13 13:20:00,10.94,10.95,10.93,10.93,47000.0,10.0062,10.0153,9.997,9.997,47000.0
2007-04-13 13:30:00,10.94,10.95,10.94,10.94,91000.0,10.0062,10.0153,10.0062,10.0062,91000.0
2007-04-13 13:40:00,10.94,10.95,10.94,10.94,89000.0,10.0062,10.0153,10.0062,10.0062,89000.0
2007-04-13 13:50:00,10.94,10.94,10.94,10.94,75000.0,10.0062,10.0062,10.0062,10.0062,75000.0
2007-04-13 14:00:00,10.94,10.94,10.93,10.93,79000.0,10.0062,10.0062,9.997,9.997,79000.0
2007-04-13 14:10:00,10.93,10.95,10.93,10.94,120000.0,9.997,10.0153,9.997,10.0062,120000.0
2007-04-13 14:20:00,10.94,10.94,10.93,10.93,112000.0,10.0062,10.0062,9.997,9.997,112000.0
2007-04-13 14:30:00,10.93,10.93,10.93,10.93,47000.0,9.997,9.997,9.997,9.997,47000.0
2007-04-13 14:40:00,10.93,10.95,10.93,10.94,159000.0,9.997,10.0153,9.997,10.0062,159000.0
2007-04-13 14:50:00,10.94,10.94,10.89,10.92,438000.0,10.0062,10.0062,9.9605,9.9879,438000.0
2007-04-13 15:00:00,10.92,10.93,10.91,10.93,111000.0,9.9879,9.997,9.9788,9.997,111000.0
2007-04-13 15:10:00,10.93,10.95,10.93,10.94,294000.0,9.997,10.0153,9.997,10.0062,294000.0
2007-04-13 15:20:00,10.94,10.94,10.93,10.93,209000.0,10.0062,10.0062,9.997,9.997,209000.0
2007-04-13 15:30:00,10.92,10.93,10.92,10.93,555000.0,9.9879,9.997,9.9879,9.997,555000.0
2007-04-13 15:40:00,10.93,10.94,10.92,10.92,412000.0,9.997,10.0062,9.9879,9.9879,412000.0
2007-04-13 15:50:00,10.92,10.94,10.92,10.94,399000.0,9.9879,10.0062,9.9879,10.0062,399000.0
2007-04-16 09:30:00,11.0,11.02,10.94,10.96,640000.0,10.0611,10.0794,10.0062,10.0245,640000.0
2007-04-16 09:40:00,10.96,11.01,10.96,10.97,443000.0,10.0245,10.0702,10.0245,10.0336,443000.0
2007-04-16 09:50:00,10.97,10.98,10.92,10.94,279000.0,10.0336,10.0428,9.9879,10.0062,279000.0
2007-04-16 10:00:00,10.94,10.94,10.94,10.94,341000.0,10.0062,10.0062,10.0062,10.0062,341000.0
2007-04-16 10:10:00,10.94,10.95,10.93,10.93,312000.0,10.0062,10.0153,9.997,9.997,312000.0
2007-04-16 10:20:00,10.94,10.95,10.93,10.94,647000.0,10.0062,10.0153,9.997,10.0062,647000.0
2007-04-16 10:30:00,10.94,10.94,10.85,10.89,1053000.0,10.0062,10.0062,9.9239,9.9605,1053000.0
2007-04-16 10:40:00,10.89,10.93,10.88,10.89,528000.0,9.9605,9.997,9.9513,9.9605,528000.0
2007-04-16 10:50:00,10.89,10.91,10.88,10.89,351000.0,9.9605,9.9788,9.9513,9.9605,351000.0
2007-04-16 11:00:00,10.89,10.9,10.88,10.89,197000.0,9.9605,9.9696,9.9513,9.9605,197000.0
2007-04-16 11:10:00,10.89,10.91,10.89,10.91,253000.0,9.9605,9.9788,9.9605,9.9788,253000.0
2007-04-16 11:20:00,10.91,10.94,10.91,10.93,344000.0,9.9788,10.0062,9.9788,9.997,344000.0
2007-04-16 11:30:00,10.93,10.94,10.92,10.93,303000.0,9.997,10.0062,9.9879,9.997,303000.0
2007-04-16 11:40:00,10.93,10.94,10.93,10.93,344000.0,9.997,10.0062,9.997,9.997,344000.0
2007-04-16 11:50:00,10.93,10.93,10.92,10.92,131000.0,9.997,9.997,9.9879,9.9879,131000.0
2007-04-16 12:00:00,10.92,10.92,10.9,10.91,174000.0,9.9879,9.9879,9.9696,9.9788,174000.0
2007-04-16 12:10:00,10.91,10.91,10.91,10.91,87000.0,9.9788,9.9788,9.9788,9.9788,87000.0
2007-04-16 12:20:00,10.91,10.92,10.91,10.92,183000.0,9.9788,9.9879,9.9788,9.9879,183000.0
2007-04-16 12:30:00,10.92,10.92,10.91,10.92,176000.0,9.9879,9.9879,9.9788,9.9879,176000.0
2007-04-16 12:40:00,10.92,10.94,10.92,10.94,307000.0,9.9879,10.0062,9.9879,10.0062,307000.0
2007-04-16 12:50:00,10.94,10.94,10.93,10.93,149000.0,10.0062,10.0062,9.997,9.997,149000.0
2007-04-16 13:00:00,10.93,10.94,10.93,10.94,53000.0,9.997,10.0062,9.997,10.0062,53000.0
2007-04-16 13:10:00,10.94,10.94,10.94,10.94,143000.0,10.0062,10.0062,10.0062,10.0062,143000.0
2007-04-16 13:20:00,10.94,10.94,10.94,10.94,51000.0,10.0062,10.0062,10.0062,10.0062,51000.0
2007-04-16 13:30:00,10.94,10.94,10.94,10.94,157000.0,10.0062,10.0062,10.0062,10.0062,157000.0
2007-04-16 13:40:00,10.94,10.94,10.93,10.93,226000.0,10.0062,10.0062,9.997,9.997,226000.0
2007-04-16 13:50:00,10.93,10.93,10.91,10.92,182000.0,9.997,9.997,9.9788,9.9879,182000.0
2007-04-16 14:00:00,10.92,10.92,10.89,10.9,351000.0,9.9879,9.9879,9.9605,9.9696,351000.0
2007-04-16 14:10:00,10.9,10.92,10.9,10.92,202000.0,9.9696,9.9879,9.9696,9.9879,202000.0
2007-04-16 14:20:00,10.93,10.94,10.92,10.93,157000.0,9.997,10.0062,9.9879,9.997,157000.0
2007-04-16 14:30:00,10.93,10.94,10.92,10.94,136000.0,9.997,10.0062,9.9879,10.0062,136000.0
2007-04-16 14:40:00,10.94,10.94,10.93,10.93,83000.0,10.0062,10.0062,9.997,9.997,83000.0
2007-04-16 14:50:00,10.93,10.93,10.93,10.93,84000.0,9.997,9.997,9.997,9.997,84000.0
2007-04-16 15:00:00,10.93,10.94,10.93,10.94,307000.0,9.997,10.0062,9.997,10.0062,307000.0
2007-04-16 15:10:00,10.94,10.94,10.92,10.92,113000.0,10.0062,10.0062,9.9879,9.9879,113000.0
2007-04-16 15:20:00,10.92,10.94,10.92,10.94,214000.0,9.9879,10.0062,9.9879,10.0062,214000.0
2007-04-16 15:30:00,10.93,10.94,10.93,10.94,343000.0,9.997,10.0062,9.997,10.0062,343000.0
2007-04-16 15:40:00,10.94,10.95,10.93,10.94,603000.0,10.0062,10.0153,9.997,10.0062,603000.0
2007-04-16 15:50:00,10.94,10.94,10.92,10.94,1056000.0,10.0062,10.0062,9.9879,10.0062,1056000.0
2007-04-17 09:30:00,10.95,11.01,10.92,10.96,375000.0,10.0153,10.0702,9.9879,10.0245,375000.0
2007-04-17 09:40:00,10.95,11.03,10.94,11.0,566000.0,10.0153,10.0885,10.0062,10.0611,566000.0
2007-04-17 09:50:00,11.01,11.03,10.99,11.0,303000.0,10.0702,10.0885,10.0519,10.0611,303000.0
2007-04-17 10:00:00,11.0,11.08,10.99,11.06,1037000.0,10.0611,10.1342,10.0519,10.116,1037000.0
2007-04-17 10:10:00,11.05,11.06,11.01,11.03,440000.0,10.1068,10.116,10.0702,10.0885,440000.0
2007-04-17 10:20:00,11.03,11.03,10.95,10.96,599000.0,10.0885,10.0885,10.0153,10.0245,599000.0
2007-04-17 10:30:00,10.95,10.96,10.93,10.95,293000.0,10.0153,10.0245,9.997,10.0153,293000.0
2007-04-17 10:40:00,10.95,10.97,10.95,10.97,201000.0,10.0153,10.0336,10.0153,10.0336,201000.0
2007-04-17 10:50:00,10.97,10.97,10.96,10.96,116000.0,10.0336,10.0336,10.0245,10.0245,116000.0
2007-04-17 11:00:00,10.96,10.97,10.96,10.97,89000.0,10.0245,10.0336,10.0245,10.0336,89000.0
2007-04-17 11:10:00,10.96,10.96,10.93,10.94,210000.0,10.0245,10.0245,9.997,10.0062,210000.0
2007-04-17 11:20:00,10.94,10.95,10.94,10.94,50000.0,10.0062,10.0153,10.0062,10.0062,50000.0
2007-04-17 11:30:00,10.94,10.96,10.94,10.96,90000.0,10.0062,10.0245,10.0062,10.0245,90000.0
2007-04-17 11:40:00,10.96,10.96,10.95,10.96,179000.0,10.0245,10.0245,10.0153,10.0245,179000.0
2007-04-17 11:50:00,10.95,10.96,10.95,10.96,81000.0,10.0153,10.0245,10.0153,10.0245,81000.0
2007-04-17 12:00:00,10.96,10.96,10.96,10.96,87000.0,10.0245,10.0245,10.0245,10.0245,87000.0
2007-04-17 12:10:00,10.96,10.96,10.94,10.94,121000.0,10.0245,10.0245,10.0062,10.0062,121000.0
2007-04-17 12:20:00,10.94,10.95,10.94,10.95,81000.0,10.0062,10.0153,10.0062,10.0153,81000.0
2007-04-17 12:30:00,10.95,10.95,10.92,10.92,208000.0,10.0153,10.0153,9.9879,9.9879,208000.0
2007-04-17 12:40:00,10.92,10.93,10.9,10.9,171000.0,9.9879,9.997,9.9696,9.9696,171000.0
2007-04-17 12:50:00,10.91,10.93,10.89,10.92,195000.0,9.9788,9.997,9.9605,9.9879,195000.0
2007-04-17 13:00:00,10.92,10.93,10.92,10.93,50000.0,9.9879,9.997,9.9879,9.997,50000.0
2007-04-17 13:10:00,10.92,10.93,10.92,10.92,100000.0,9.9879,9.997,9.9879,9.9879,100000.0
2007-04-17 13:20:00,10.92,10.92,10.9,10.91,67000.0,9.9879,9.9879,9.9696,9.9788,67000.0
2007-04-17 13:30:00,10.91,10.94,10.91,10.93,125000.0,9.9788,10.0062,9.9788,9.997,125000.0
2007-04-17 13:40:00,10.93,10.94,10.93,10.93,60000.0,9.997,10.0062,9.997,9.997,60000.0
2007-04-17 13:50:00,10.93,10.93,10.9,10.91,318000.0,9.997,9.997,9.9696,9.9788,318000.0
2007-04-17 14:00:00,10.92,10.92,10.9,10.92,281000.0,9.9879,9.9879,9.9696,9.9879,281000.0
2007-04-17 14:10:00,10.92,10.92,10.91,10.92,107000.0,9.9879,9.9879,9.9788,9.9879,107000.0
2007-04-17 14:20:00,10.92,10.94,10.91,10.93,229000.0,9.9879,10.0062,9.9788,9.997,229000.0
2007-04-17 14:30:00,10.93,10.94,10.93,10.94,109000.0,9.997,10.0062,9.997,10.0062,109000.0
2007-04-17 14:40:00,10.94,10.95,10.94,10.94,109000.0,10.0062,10.0153,10.0062,10.0062,109000.0
2007-04-17 14:50:00,10.94,10.95,10.94,10.95,163000.0,10.0062,10.0153,10.0062,10.0153,163000.0
2007-04-17 15:00:00,10.95,10.95,10.95,10.95,107000.0,10.0153,10.0153,10.0153,10.0153,107000.0
2007-04-17 15:10:00,10.95,10.95,10.94,10.94,105000.0,10.0153,10.0153,10.0062,10.0062,105000.0
2007-04-17 15:20:00,10.94,10.95,10.94,10.95,160000.0,10.0062,10.0153,10.0062,10.0153,160000.0
2007-04-17 15:30:00,10.95,10.97,10.95,10.97,283000.0,10.0153,10.0336,10.0153,10.0336,283000.0
2007-04-17 15:40:00,10.97,10.97,10.94,10.96,449000.0,10.0336,10.0336,10.0062,10.0245,449000.0
2007-04-17 15:50:00,10.96,10.97,10.95,10.97,763000.0,10.0245,10.0336,10.0153,10.0336,763000.0
2007-04-18 09:30:00,10.97,10.97,10.91,10.92,234000.0,10.0336,10.0336,9.9788,9.9879,234000.0
2007-04-18 09:40:00,10.92,10.94,10.92,10.93,545000.0,9.9879,10.0062,9.9879,9.997,545000.0
2007-04-18 09:50:00,10.92,10.95,10.91,10.95,197000.0,9.9879,10.0153,9.9788,10.0153,197000.0
2007-04-18 10:00:00,10.95,10.97,10.94,10.95,323000.0,10.0153,10.0336,10.0062,10.0153,323000.0
2007-04-18 10:10:00,10.95,10.98,10.93,10.97,280000.0,10.0153,10.0428,9.997,10.0336,280000.0
2007-04-18 10:20:00,10.97,10.98,10.94,10.94,257000.0,10.0336,10.0428,10.0062,10.0062,257000.0
2007-04-18 10:30:00,10.94,10.97,10.94,10.97,624000.0,10.0062,10.0336,10.0062,10.0336,624000.0
2007-04-18 10:40:00,10.97,10.97,10.97,10.97,111000.0,10.0336,10.0336,10.0336,10.0336,111000.0
2007-04-18 10:50:00,10.97,10.97,10.96,10.96,95000.0,10.0336,10.0336,10.0245,10.0245,95000.0
2007-04-18 11:00:00,10.96,10.96,10.96,10.96,91000.0,10.0245,10.0245,10.0245,10.0245,91000.0
2007-04-18 11:10:00,10.96,10.97,10.96,10.97,151000.0,10.0245,10.0336,10.0245,10.0336,151000.0
2007-04-18 11:20:00,10.97,10.97,10.96,10.96,64000.0,10.0336,10.0336,10.0245,10.0245,64000.0
2007-04-18 11:30:00,10.96,10.96,10.96,10.96,90000.0,10.0245,10.0245,10.0245,10.0245,90000.0
2007-04-18 11:40:00,10.96,10.96,10.95,10.95,387000.0,10.0245,10.0245,10.0153,10.0153,387000.0
2007-04-18 11:50:00,10.95,10.96,10.95,10.95,84000.0,10.0153,10.0245,10.0153,10.0153,84000.0
2007-04-18 12:00:00,10.95,10.96,10.95,10.95,90000.0,10.0153,10.0245,10.0153,10.0153,90000.0
2007-04-18 12:10:00,10.95,10.96,10.94,10.94,182000.0,10.0153,10.0245,10.0062,10.0062,182000.0
2007-04-18 12:20:00,10.94,10.95,10.93,10.95,137000.0,10.0062,10.0153,9.997,10.0153,137000.0
2007-04-18 12:30:00,10.95,10.95,10.94,10.95,102000.0,10.0153,10.0153,10.0062,10.0153,102000.0
2007-04-18 12:40:00,10.95,10.96,10.94,10.96,150000.0,10.0153,10.0245,10.0062,10.0245,150000.0
2007-04-18 12:50:00,10.96,10.96,10.94,10.94,97000.0,10.0245,10.0245,10.0062,10.0062,97000.0
2007-04-18 13:00:00,10.95,10.95,10.94,10.95,26000.0,10.0153,10.0153,10.0062,10.0153,26000.0
2007-04-18 13:10:00,10.95,10.95,10.95,10.95,39000.0,10.0153,10.0153,10.0153,10.0153,39000.0
2007-04-18 13:20:00,10.95,10.95,10.95,10.95,53000.0,10.0153,10.0153,10.0153,10.0153,53000.0
2007-04-18 13:30:00,10.95,10.96,10.95,10.95,51000.0,10.0153,10.0245,10.0153,10.0153,51000.0
2007-04-18 13:40:00,10.95,10.96,10.95,10.96,52000.0,10.0153,10.0245,10.0153,10.0245,52000.0
2007-04-18 13:50:00,10.96,10.96,10.95,10.96,81000.0,10.0245,10.0245,10.0153,10.0245,81000.0
2007-04-18 14:00:00,10.95,10.96,10.95,10.96,129000.0,10.0153,10.0245,10.0153,10.0245,129000.0
2007-04-18 14:10:00,10.96,10.97,10.96,10.96,160000.0,10.0245,10.0336,10.0245,10.0245,160000.0
2007-04-18 14:20:00,10.96,10.97,10.96,10.97,185000.0,10.0245,10.0336,10.0245,10.0336,185000.0
2007-04-18 14:30:00,10.97,10.97,10.96,10.97,200000.0,10.0336,10.0336,10.0245,10.0336,200000.0
2007-04-18 14:40:00,10.97,11.0,10.97,10.99,456000.0,10.0336,10.0611,10.0336,10.0519,456000.0
2007-04-18 14:50:00,11.0,11.0,10.98,10.98,279000.0,10.0611,10.0611,10.0428,10.0428,279000.0
2007-04-18 15:00:00,10.98,10.98,10.95,10.96,358000.0,10.0428,10.0428,10.0153,10.0245,358000.0
2007-04-18 15:10:00,10.96,10.97,10.94,10.95,201000.0,10.0245,10.0336,10.0062,10.0153,201000.0
2007-04-18 15:20:00,10.95,10.97,10.95,10.96,184000.0,10.0153,10.0336,10.0153,10.0245,184000.0
2007-04-18 15:30:00,10.96,10.96,10.95,10.95,137000.0,10.0245,10.0245,10.0153,10.0153,137000.0
2007-04-18 15:40:00,10.95,10.95,10.93,10.94,447000.0,10.0153,10.0153,9.997,10.0062,447000.0
2007-04-18 15:50:00,10.94,10.94,10.92,10.92,493000.0,10.0062,10.0062,9.9879,9.9879,493000.0
2007-04-19 09:30:00,10.88,10.88,10.82,10.85,490000.0,9.9513,9.9513,9.8964,9.9239,490000.0
2007-04-19 09:40:00,10.85,10.98,10.84,10.97,1001000.0,9.9239,10.0428,9.9147,10.0336,1001000.0
2007-04-19 09:50:00,10.97,11.02,10.93,10.96,1015000.0,10.0336,10.0794,9.997,10.0245,1015000.0
2007-04-19 10:00:00,10.96,10.97,10.94,10.96,284000.0,10.0245,10.0336,10.0062,10.0245,284000.0
2007-04-19 10:10:00,10.97,10.97,10.95,10.96,108000.0,10.0336,10.0336,10.0153,10.0245,108000.0
2007-04-19 10:20:00,10.97,10.99,10.97,10.98,197000.0,10.0336,10.0519,10.0336,10.0428,197000.0
2007-04-19 10:30:00,10.97,10.98,10.97,10.97,133000.0,10.0336,10.0428,10.0336,10.0336,133000.0
2007-04-19 10:40:00,10.96,10.97,10.96,10.96,208000.0,10.0245,10.0336,10.0245,10.0245,208000.0
2007-04-19 10:50:00,10.96,10.97,10.94,10.96,165000.0,10.0245,10.0336,10.0062,10.0245,165000.0
2007-04-19 11:00:00,10.96,10.96,10.95,10.96,57000.0,10.0245,10.0245,10.0153,10.0245,57000.0
2007-04-19 11:10:00,10.96,10.98,10.96,10.96,118000.0,10.0245,10.0428,10.0245,10.0245,118000.0
2007-04-19 11:20:00,10.96,10.96,10.96,10.96,87000.0,10.0245,10.0245,10.0245,10.0245,87000.0
2007-04-19 11:30:00,10.96,10.96,10.96,10.96,52000.0,10.0245,10.0245,10.0245,10.0245,52000.0
2007-04-19 11:40:00,10.96,10.97,10.96,10.97,63000.0,10.0245,10.0336,10.0245,10.0336,63000.0
2007-04-19 11:50:00,10.97,10.97,10.96,10.97,53000.0,10.0336,10.0336,10.0245,10.0336,53000.0
2007-04-19 12:00:00,10.96,10.97,10.95,10.96,100000.0,10.0245,10.0336,10.0153,10.0245,100000.0
2007-04-19 12:10:00,10.96,10.97,10.96,10.97,78000.0,10.0245,10.0336,10.0245,10.0336,78000.0
2007-04-19 12:20:00,10.97,10.97,10.96,10.97,16000.0,10.0336,10.0336,10.0245,10.0336,16000.0
2007-04-19 12:30:00,10.97,10.97,10.95,10.96,51000.0,10.0336,10.0336,10.0153,10.0245,51000.0
2007-04-19 12:40:00,10.96,10.97,10.96,10.96,71000.0,10.0245,10.0336,10.0245,10.0245,71000.0
2007-04-19 12:50:00,10.96,10.97,10.96,10.97,114000.0,10.0245,10.0336,10.0245,10.0336,114000.0
2007-04-19 13:00:00,10.97,10.97,10.96,10.96,31000.0,10.0336,10.0336,10.0245,10.0245,31000.0
2007-04-19 13:10:00,10.96,10.97,10.96,10.97,88000.0,10.0245,10.0336,10.0245,10.0336,88000.0
2007-04-19 13:20:00,10.96,10.96,10.95,10.96,22000.0,10.0245,10.0245,10.0153,10.0245,22000.0
2007-04-19 13:30:00,10.96,10.96,10.95,10.96,37000.0,10.0245,10.0245,10.0153,10.0245,37000.0
2007-04-19 13:40:00,10.96,10.97,10.96,10.97,65000.0,10.0245,10.0336,10.0245,10.0336,65000.0
2007-04-19 13:50:00,10.97,10.97,10.97,10.97,72000.0,10.0336,10.0336,10.0336,10.0336,72000.0
2007-04-19 14:00:00,10.97,10.97,10.97,10.97,55000.0,10.0336,10.0336,10.0336,10.0336,55000.0
2007-04-19 14:10:00,10.97,10.97,10.97,10.97,52000.0,10.0336,10.0336,10.0336,10.0336,52000.0
2007-04-19 14:20:00,10.96,10.96,10.94,10.94,133000.0,10.0245,10.0245,10.0062,10.0062,133000.0
2007-04-19 14:30:00,10.94,10.95,10.93,10.95,178000.0,10.0062,10.0153,9.997,10.0153,178000.0
2007-04-19 14:40:00,10.94,10.96,10.94,10.94,57000.0,10.0062,10.0245,10.0062,10.0062,57000.0
2007-04-19 14:50:00,10.94,10.95,10.94,10.95,52000.0,10.0062,10.0153,10.0062,10.0153,52000.0
2007-04-19 15:00:00,10.95,10.96,10.94,10.95,182000.0,10.0153,10.0245,10.0062,10.0153,182000.0
2007-04-19 15:10:00,10.95,10.95,10.95,10.95,72000.0,10.0153,10.0153,10.0153,10.0153,72000.0
2007-04-19 15:20:00,10.95,10.96,10.95,10.96,203000.0,10.0153,10.0245,10.0153,10.0245,203000.0
2007-04-19 15:30:00,10.96,10.97,10.95,10.95,169000.0,10.0245,10.0336,10.0153,10.0153,169000.0
2007-04-19 15:40:00,10.95,10.95,10.95,10.95,222000.0,10.0153,10.0153,10.0153,10.0153,222000.0
2007-04-19 15:50:00,10.95,10.95,10.92,10.93,489000.0,10.0153,10.0153,9.9879,9.997,489000.0
2007-04-20 09:30:00,11.03,11.03,10.95,11.0,401000.0,10.0885,10.0885,10.0153,10.0611,401000.0
2007-04-20 09:40:00,11.0,11.0,10.97,10.97,421000.0,10.0611,10.0611,10.0336,10.0336,421000.0
2007-04-20 09:50:00,10.97,10.98,10.96,10.96,285000.0,10.0336,10.0428,10.0245,10.0245,285000.0
2007-04-20 10:00:00,10.95,10.99,10.93,10.98,338000.0,10.0153,10.0519,9.997,10.0428,338000.0
2007-04-20 10:10:00,10.99,11.09,10.98,11.03,1605000.0,10.0519,10.1434,10.0428,10.0885,1605000.0
2007-04-20 10:20:00,11.03,11.05,11.0,11.03,563000.0,10.0885,10.1068,10.0611,10.0885,563000.0
2007-04-20 10:30:00,11.02,11.02,10.99,11.01,239000.0,10.0794,10.0794,10.0519,10.0702,239000.0
2007-04-20 10:40:00,11.01,11.01,10.99,11.0,114000.0,10.0702,10.0702,10.0519,10.0611,114000.0
2007-04-20 10:50:00,11.0,11.0,10.96,10.96,193000.0,10.0611,10.0611,10.0245,10.0245,193000.0
2007-04-20 11:00:00,10.96,10.99,10.96,10.98,180000.0,10.0245,10.0519,10.0245,10.0428,180000.0
2007-04-20 11:10:00,10.98,10.99,10.98,10.99,138000.0,10.0428,10.0519,10.0428,10.0519,138000.0
2007-04-20 11:20:00,10.99,10.99,10.97,10.98,113000.0,10.0519,10.0519,10.0336,10.0428,113000.0
2007-04-20 11:30:00,10.98,10.98,10.97,10.97,39000.0,10.0428,10.0428,10.0336,10.0336,39000.0
2007-04-20 11:40:00,10.98,10.99,10.98,10.98,66000.0,10.0428,10.0519,10.0428,10.0428,66000.0
2007-04-20 11:50:00,10.98,10.99,10.98,10.99,93000.0,10.0428,10.0519,10.0428,10.0519,93000.0
2007-04-20 12:00:00,10.99,10.99,10.98,10.98,93000.0,10.0519,10.0519,10.0428,10.0428,93000.0
2007-04-20 12:10:00,10.98,11.0,10.98,11.0,275000.0,10.0428,10.0611,10.0428,10.0611,275000.0
2007-04-20 12:20:00,10.99,11.0,10.99,10.99,103000.0,10.0519,10.0611,10.0519,10.0519,103000.0
2007-04-20 12:30:00,10.99,10.99,10.99,10.99,127000.0,10.0519,10.0519,10.0519,10.0519,127000.0
2007-04-20 12:40:00,10.99,10.99,10.99,10.99,79000.0,10.0519,10.0519,10.0519,10.0519,79000.0
2007-04-20 12:50:00,10.99,11.0,10.99,11.0,137000.0,10.0519,10.0611,10.0519,10.0611,137000.0
2007-04-20 13:00:00,11.0,11.0,11.0,11.0,70000.0,10.0611,10.0611,10.0611,10.0611,70000.0
2007-04-20 13:10:00,11.0,11.0,11.0,11.0,90000.0,10.0611,10.0611,10.0611,10.0611,90000.0
2007-04-20 13:20:00,11.0,11.02,10.99,11.0,301000.0,10.0611,10.0794,10.0519,10.0611,301000.0
2007-04-20 13:30:00,10.99,11.0,10.99,11.0,67000.0,10.0519,10.0611,10.0519,10.0611,67000.0
2007-04-20 13:40:00,10.99,11.0,10.99,10.99,47000.0,10.0519,10.0611,10.0519,10.0519,47000.0
2007-04-20 13:50:00,10.99,11.0,10.99,11.0,354000.0,10.0519,10.0611,10.0519,10.0611,354000.0
2007-04-20 14:00:00,11.0,11.02,10.99,11.01,544000.0,10.0611,10.0794,10.0519,10.0702,544000.0
2007-04-20 14:10:00,11.01,11.03,11.0,11.02,376000.0,10.0702,10.0885,10.0611,10.0794,376000.0
2007-04-20 14:20:00,11.02,11.02,11.0,11.0,218000.0,10.0794,10.0794,10.0611,10.0611,218000.0
2007-04-20 14:30:00,11.01,11.02,11.0,11.01,139000.0,10.0702,10.0794,10.0611,10.0702,139000.0
2007-04-20 14:40:00,11.01,11.01,11.0,11.01,119000.0,10.0702,10.0702,10.0611,10.0702,119000.0
2007-04-20 14:50:00,11.0,11.01,11.0,11.0,164000.0,10.0611,10.0702,10.0611,10.0611,164000.0
2007-04-20 15:00:00,11.0,11.01,11.0,11.01,198000.0,10.0611,10.0702,10.0611,10.0702,198000.0
2007-04-20 15:10:00,11.01,11.01,11.0,11.0,150000.0,10.0702,10.0702,10.0611,10.0611,150000.0
2007-04-20 15:20:00,11.0,11.0,11.0,11.0,210000.0,10.0611,10.0611,10.0611,10.0611,210000.0
2007-04-20 15:30:00,11.0,11.0,11.0,11.0,295000.0,10.0611,10.0611,10.0611,10.0611,295000.0
2007-04-20 15:40:00,11.0,11.01,11.0,11.0,412000.0,10.0611,10.0702,10.0611,10.0611,412000.0
2007-04-20 15:50:00,11.0,11.01,10.99,11.01,1134000.0,10.0611,10.0702,10.0519,10.0702,1134000.0
2007-04-23 09:30:00,11.0,11.05,10.98,11.01,510000.0,10.0611,10.1068,10.0428,10.0702,510000.0
2007-04-23 09:40:00,11.01,11.03,10.99,11.01,377000.0,10.0702,10.0885,10.0519,10.0702,377000.0
2007-04-23 09:50:00,11.01,11.02,11.0,11.01,223000.0,10.0702,10.0794,10.0611,10.0702,223000.0
2007-04-23 10:00:00,11.01,11.01,10.98,10.99,391000.0,10.0702,10.0702,10.0428,10.0519,391000.0
2007-04-23 10:10:00,10.99,10.99,10.96,10.96,464000.0,10.0519,10.0519,10.0245,10.0245,464000.0
2007-04-23 10:20:00,10.96,10.96,10.95,10.96,127000.0,10.0245,10.0245,10.0153,10.0245,127000.0
2007-04-23 10:30:00,10.96,10.99,10.96,10.98,417000.0,10.0245,10.0519,10.0245,10.0428,417000.0
2007-04-23 10:40:00,10.98,10.98,10.96,10.96,249000.0,10.0428,10.0428,10.0245,10.0245,249000.0
2007-04-23 10:50:00,10.96,11.02,10.96,11.01,467000.0,10.0245,10.0794,10.0245,10.0702,467000.0
2007-04-23 11:00:00,11.01,11.06,10.99,11.05,521000.0,10.0702,10.116,10.0519,10.1068,521000.0
2007-04-23 11:10:00,11.04,11.05,11.02,11.03,209000.0,10.0977,10.1068,10.0794,10.0885,209000.0
2007-04-23 11:20:00,11.04,11.04,11.0,11.0,333000.0,10.0977,10.0977,10.0611,10.0611,333000.0
2007-04-23 11:30:00,11.0,11.02,10.97,10.99,914000.0,10.0611,10.0794,10.0336,10.0519,914000.0
2007-04-23 11:40:00,10.99,11.01,10.99,11.01,380000.0,10.0519,10.0702,10.0519,10.0702,380000.0
2007-04-23 11:50:00,11.01,11.02,11.01,11.01,151000.0,10.0702,10.0794,10.0702,10.0702,151000.0
2007-04-23 12:00:00,11.01,11.01,10.99,11.0,222000.0,10.0702,10.0702,10.0519,10.0611,222000.0
2007-04-23 12:10:00,11.0,11.0,10.97,10.98,316000.0,10.0611,10.0611,10.0336,10.0428,316000.0
2007-04-23 12:20:00,10.98,11.0,10.98,11.0,111000.0,10.0428,10.0611,10.0428,10.0611,111000.0
2007-04-23 12:30:00,10.99,11.0,10.99,10.99,30000.0,10.0519,10.0611,10.0519,10.0519,30000.0
2007-04-23 12:40:00,10.99,11.02,10.99,11.02,155000.0,10.0519,10.0794,10.0519,10.0794,155000.0
2007-04-23 12:50:00,11.02,11.05,11.02,11.05,108000.0,10.0794,10.1068,10.0794,10.1068,108000.0
2007-04-23 13:00:00,11.05,11.05,11.02,11.04,103000.0,10.1068,10.1068,10.0794,10.0977,103000.0
2007-04-23 13:10:00,11.04,11.05,11.03,11.03,225000.0,10.0977,10.1068,10.0885,10.0885,225000.0
2007-04-23 13:20:00,11.03,11.04,11.03,11.04,235000.0,10.0885,10.0977,10.0885,10.0977,235000.0
2007-04-23 13:30:00,11.05,11.06,11.04,11.04,154000.0,10.1068,10.116,10.0977,10.0977,154000.0
2007-04-23 13:40:00,11.04,11.04,10.99,11.0,282000.0,10.0977,10.0977,10.0519,10.0611,282000.0
2007-04-23 13:50:00,11.0,11.0,10.97,10.98,221000.0,10.0611,10.0611,10.0336,10.0428,221000.0
2007-04-23 14:00:00,10.98,10.98,10.97,10.97,566000.0,10.0428,10.0428,10.0336,10.0336,566000.0
2007-04-23 14:10:00,10.97,10.98,10.96,10.96,185000.0,10.0336,10.0428,10.0245,10.0245,185000.0
2007-04-23 14:20:00,10.96,10.96,10.95,10.95,257000.0,10.0245,10.0245,10.0153,10.0153,257000.0
2007-04-23 14:30:00,10.95,10.98,10.95,10.98,120000.0,10.0153,10.0428,10.0153,10.0428,120000.0
2007-04-23 14:40:00,10.98,11.01,10.98,11.01,341000.0,10.0428,10.0702,10.0428,10.0702,341000.0
2007-04-23 14:50:00,11.01,11.01,10.99,10.99,209000.0,10.0702,10.0702,10.0519,10.0519,209000.0
2007-04-23 15:00:00,10.99,11.01,10.99,11.0,196000.0,10.0519,10.0702,10.0519,10.0611,196000.0
2007-04-23 15:10:00,11.0,11.0,11.0,11.0,94000.0,10.0611,10.0611,10.0611,10.0611,94000.0
2007-04-23 15:20:00,11.0,11.01,10.99,11.01,222000.0,10.0611,10.0702,10.0519,10.0702,222000.0
2007-04-23 15:30:00,11.0,11.02,11.0,11.01,368000.0,10.0611,10.0794,10.0611,10.0702,368000.0
2007-04-23 15:40:00,11.01,11.02,11.01,11.02,461000.0,10.0702,10.0794,10.0702,10.0794,461000.0
2007-04-23 15:50:00,11.01,11.01,11.0,11.0,463000.0,10.0702,10.0702,10.0611,10.0611,463000.0
2007-04-24 09:30:00,11.0,11.01,10.99,11.0,362000.0,10.0611,10.0702,10.0519,10.0611,362000.0
2007-04-24 09:40:00,10.99,10.99,10.95,10.98,186000.0,10.0519,10.0519,10.0153,10.0428,186000.0
2007-04-24 09:50:00,10.99,10.99,10.98,10.99,51000.0,10.0519,10.0519,10.0428,10.0519,51000.0
2007-04-24 10:00:00,10.98,10.98,10.95,10.96,281000.0,10.0428,10.0428,10.0153,10.0245,281000.0
2007-04-24 10:10:00,10.96,10.96,10.93,10.93,177000.0,10.0245,10.0245,9.997,9.997,177000.0
2007-04-24 10:20:00,10.93,10.93,10.87,10.88,572000.0,9.997,9.997,9.9422,9.9513,572000.0
2007-04-24 10:30:00,10.88,10.88,10.85,10.88,578000.0,9.9513,9.9513,9.9239,9.9513,578000.0
2007-04-24 10:40:00,10.88,10.89,10.83,10.83,456000.0,9.9513,9.9605,9.9056,9.9056,456000.0
2007-04-24 10:50:00,10.83,10.84,10.78,10.8,552000.0,9.9056,9.9147,9.8599,9.8781,552000.0
2007-04-24 11:00:00,10.8,10.81,10.79,10.8,465000.0,9.8781,9.8873,9.869,9.8781,465000.0
2007-04-24 11:10:00,10.8,10.83,10.8,10.81,330000.0,9.8781,9.9056,9.8781,9.8873,330000.0
2007-04-24 11:20:00,10.81,10.84,10.81,10.83,244000.0,9.8873,9.9147,9.8873,9.9056,244000.0
2007-04-24 11:30:00,10.83,10.85,10.83,10.85,126000.0,9.9056,9.9239,9.9056,9.9239,126000.0
2007-04-24 11:40:00,10.85,10.85,10.82,10.82,227000.0,9.9239,9.9239,9.8964,9.8964,227000.0
2007-04-24 11:50:00,10.82,10.82,10.8,10.8,105000.0,9.8964,9.8964,9.8781,9.8781,105000.0
2007-04-24 12:00:00,10.8,10.81,10.79,10.8,323000.0,9.8781,9.8873,9.869,9.8781,323000.0
2007-04-24 12:10:00,10.8,10.82,10.79,10.81,193000.0,9.8781,9.8964,9.869,9.8873,193000.0
2007-04-24 12:20:00,10.81,10.83,10.8,10.82,302000.0,9.8873,9.9056,9.8781,9.8964,302000.0
2007-04-24 12:30:00,10.82,10.83,10.8,10.8,294000.0,9.8964,9.9056,9.8781,9.8781,294000.0
2007-04-24 12:40:00,10.8,10.8,10.79,10.8,483000.0,9.8781,9.8781,9.869,9.8781,483000.0
2007-04-24 12:50:00,10.8,10.8,10.8,10.8,118000.0,9.8781,9.8781,9.8781,9.8781,118000.0
2007-04-24 13:00:00,10.8,10.8,10.79,10.79,217000.0,9.8781,9.8781,9.869,9.869,217000.0
2007-04-24 13:10:00,10.79,10.79,10.78,10.78,147000.0,9.869,9.869,9.8599,9.8599,147000.0
2007-04-24 13:20:00,10.78,10.78,10.78,10.78,117000.0,9.8599,9.8599,9.8599,9.8599,117000.0
2007-04-24 13:30:00,10.78,10.81,10.78,10.8,507000.0,9.8599,9.8873,9.8599,9.8781,507000.0
2007-04-24 13:40:00,10.8,10.8,10.79,10.8,241000.0,9.8781,9.8781,9.869,9.8781,241000.0
2007-04-24 13:50:00,10.8,10.8,10.8,10.8,99000.0,9.8781,9.8781,9.8781,9.8781,99000.0
2007-04-24 14:00:00,10.8,10.8,10.8,10.8,184000.0,9.8781,9.8781,9.8781,9.8781,184000.0
2007-04-24 14:10:00,10.8,10.81,10.8,10.81,379000.0,9.8781,9.8873,9.8781,9.8873,379000.0
2007-04-24 14:20:00,10.81,10.81,10.8,10.8,123000.0,9.8873,9.8873,9.8781,9.8781,123000.0
2007-04-24 14:30:00,10.8,10.81,10.8,10.81,190000.0,9.8781,9.8873,9.8781,9.8873,190000.0
2007-04-24 14:40:00,10.81,10.82,10.8,10.81,279000.0,9.8873,9.8964,9.8781,9.8873,279000.0
2007-04-24 14:50:00,10.81,10.81,10.8,10.81,201000.0,9.8873,9.8873,9.8781,9.8873,201000.0
2007-04-24 15:00:00,10.81,10.81,10.81,10.81,126000.0,9.8873,9.8873,9.8873,9.8873,126000.0
2007-04-24 15:10:00,10.81,10.82,10.8,10.8,401000.0,9.8873,9.8964,9.8781,9.8781,401000.0
2007-04-24 15:20:00,10.8,10.8,10.76,10.79,565000.0,9.8781,9.8781,9.8416,9.869,565000.0
2007-04-24 15:30:00,10.79,10.82,10.79,10.82,326000.0,9.869,9.8964,9.869,9.8964,326000.0
2007-04-24 15:40:00,10.82,10.82,10.8,10.81,601000.0,9.8964,9.8964,9.8781,9.8873,601000.0
2007-04-24 15:50:00,10.81,10.82,10.79,10.81,742000.0,9.8873,9.8964,9.869,9.8873,742000.0
2007-04-25 09:30:00,10.83,10.88,10.77,10.83,472000.0,9.9056,9.9513,9.8507,9.9056,472000.0
2007-04-25 09:40:00,10.83,10.85,10.81,10.82,161000.0,9.9056,9.9239,9.8873,9.8964,161000.0
2007-04-25 09:50:00,10.82,10.83,10.81,10.83,183000.0,9.8964,9.9056,9.8873,9.9056,183000.0
2007-04-25 10:00:00,10.83,10.86,10.82,10.85,437000.0,9.9056,9.933,9.8964,9.9239,437000.0
2007-04-25 10:10:00,10.85,10.87,10.82,10.86,383000.0,9.9239,9.9422,9.8964,9.933,383000.0
2007-04-25 10:20:00,10.85,10.88,10.85,10.88,109000.0,9.9239,9.9513,9.9239,9.9513,109000.0
2007-04-25 10:30:00,10.88,10.88,10.84,10.85,125000.0,9.9513,9.9513,9.9147,9.9239,125000.0
2007-04-25 10:40:00,10.85,10.85,10.84,10.84,50000.0,9.9239,9.9239,9.9147,9.9147,50000.0
2007-04-25 10:50:00,10.84,10.85,10.82,10.82,108000.0,9.9147,9.9239,9.8964,9.8964,108000.0
2007-04-25 11:00:00,10.82,10.83,10.81,10.83,157000.0,9.8964,9.9056,9.8873,9.9056,157000.0
2007-04-25 11:10:00,10.82,10.85,10.82,10.84,67000.0,9.8964,9.9239,9.8964,9.9147,67000.0
2007-04-25 11:20:00,10.84,10.85,10.84,10.85,58000.0,9.9147,9.9239,9.9147,9.9239,58000.0
2007-04-25 11:30:00,10.85,10.87,10.85,10.86,220000.0,9.9239,9.9422,9.9239,9.933,220000.0
2007-04-25 11:40:00,10.86,10.87,10.86,10.86,43000.0,9.933,9.9422,9.933,9.933,43000.0
2007-04-25 11:50:00,10.86,10.86,10.86,10.86,54000.0,9.933,9.933,9.933,9.933,54000.0
2007-04-25 12:00:00,10.86,10.87,10.86,10.86,55000.0,9.933,9.9422,9.933,9.933,55000.0
2007-04-25 12:10:00,10.86,10.86,10.85,10.85,608000.0,9.933,9.933,9.9239,9.9239,608000.0
2007-04-25 12:20:00,10.85,10.86,10.85,10.86,87000.0,9.9239,9.933,9.9239,9.933,87000.0
2007-04-25 12:30:00,10.86,10.86,10.85,10.86,88000.0,9.933,9.933,9.9239,9.933,88000.0
2007-04-25 12:40:00,10.86,10.86,10.86,10.86,97000.0,9.933,9.933,9.933,9.933,97000.0
2007-04-25 12:50:00,10.86,10.86,10.86,10.86,55000.0,9.933,9.933,9.933,9.933,55000.0
2007-04-25 13:00:00,10.86,10.87,10.86,10.86,51000.0,9.933,9.9422,9.933,9.933,51000.0
2007-04-25 13:10:00,10.86,10.89,10.86,10.89,237000.0,9.933,9.9605,9.933,9.9605,237000.0
2007-04-25 13:20:00,10.89,10.9,10.85,10.85,875000.0,9.9605,9.9696,9.9239,9.9239,875000.0
2007-04-25 13:30:00,10.85,10.88,10.84,10.88,263000.0,9.9239,9.9513,9.9147,9.9513,263000.0
2007-04-25 13:40:00,10.88,10.9,10.88,10.9,228000.0,9.9513,9.9696,9.9513,9.9696,228000.0
2007-04-25 13:50:00,10.9,10.9,10.88,10.9,308000.0,9.9696,9.9696,9.9513,9.9696,308000.0
2007-04-25 14:00:00,10.9,10.92,10.89,10.9,518000.0,9.9696,9.9879,9.9605,9.9696,518000.0
2007-04-25 14:10:00,10.91,10.92,10.9,10.9,190000.0,9.9788,9.9879,9.9696,9.9696,190000.0
2007-04-25 14:20:00,10.9,10.92,10.9,10.91,170000.0,9.9696,9.9879,9.9696,9.9788,170000.0
2007-04-25 14:30:00,10.91,10.92,10.91,10.92,434000.0,9.9788,9.9879,9.9788,9.9879,434000.0
2007-04-25 14:40:00,10.92,10.93,10.92,10.93,196000.0,9.9879,9.997,9.9879,9.997,196000.0
2007-04-25 14:50:00,10.93,10.93,10.91,10.91,170000.0,9.997,9.997,9.9788,9.9788,170000.0
2007-04-25 15:00:00,10.9,10.93,10.9,10.93,148000.0,9.9696,9.997,9.9696,9.997,148000.0
2007-04-25 15:10:00,10.93,10.95,10.92,10.94,525000.0,9.997,10.0153,9.9879,10.0062,525000.0
2007-04-25 15:20:00,10.94,10.96,10.92,10.96,438000.0,10.0062,10.0245,9.9879,10.0245,438000.0
2007-04-25 15:30:00,10.95,10.96,10.93,10.94,683000.0,10.0153,10.0245,9.997,10.0062,683000.0
2007-04-25 15:40:00,10.95,10.95,10.92,10.92,505000.0,10.0153,10.0153,9.9879,9.9879,505000.0
2007-04-25 15:50:00,10.92,10.93,10.91,10.93,514000.0,9.9879,9.997,9.9788,9.997,514000.0
2007-04-26 09:30:00,10.95,10.96,10.94,10.95,204000.0,10.0153,10.0245,10.0062,10.0153,204000.0
2007-04-26 09:40:00,10.95,10.96,10.92,10.94,318000.0,10.0153,10.0245,9.9879,10.0062,318000.0
2007-04-26 09:50:00,10.94,10.95,10.94,10.94,180000.0,10.0062,10.0153,10.0062,10.0062,180000.0
2007-04-26 10:00:00,10.94,10.95,10.94,10.95,143000.0,10.0062,10.0153,10.0062,10.0153,143000.0
2007-04-26 10:10:00,10.95,11.0,10.95,11.0,563000.0,10.0153,10.0611,10.0153,10.0611,563000.0
2007-04-26 10:20:00,11.0,11.05,11.0,11.04,1279000.0,10.0611,10.1068,10.0611,10.0977,1279000.0
2007-04-26 10:30:00,11.04,11.04,10.97,10.97,786000.0,10.0977,10.0977,10.0336,10.0336,786000.0
2007-04-26 10:40:00,10.97,11.0,10.96,11.0,281000.0,10.0336,10.0611,10.0245,10.0611,281000.0
2007-04-26 10:50:00,11.0,11.01,10.98,10.99,242000.0,10.0611,10.0702,10.0428,10.0519,242000.0
2007-04-26 11:00:00,10.99,10.99,10.96,10.96,164000.0,10.0519,10.0519,10.0245,10.0245,164000.0
2007-04-26 11:10:00,10.96,10.96,10.92,10.94,702000.0,10.0245,10.0245,9.9879,10.0062,702000.0
2007-04-26 11:20:00,10.94,10.94,10.93,10.93,77000.0,10.0062,10.0062,9.997,9.997,77000.0
2007-04-26 11:30:00,10.93,10.93,10.89,10.89,290000.0,9.997,9.997,9.9605,9.9605,290000.0
2007-04-26 11:40:00,10.89,10.9,10.87,10.89,110000.0,9.9605,9.9696,9.9422,9.9605,110000.0
2007-04-26 11:50:00,10.9,10.9,10.88,10.89,69000.0,9.9696,9.9696,9.9513,9.9605,69000.0
2007-04-26 12:00:00,10.89,10.89,10.88,10.89,129000.0,9.9605,9.9605,9.9513,9.9605,129000.0
2007-04-26 12:10:00,10.89,10.9,10.88,10.89,57000.0,9.9605,9.9696,9.9513,9.9605,57000.0
2007-04-26 12:20:00,10.89,10.89,10.88,10.88,54000.0,9.9605,9.9605,9.9513,9.9513,54000.0
2007-04-26 12:30:00,10.89,10.9,10.88,10.88,126000.0,9.9605,9.9696,9.9513,9.9513,126000.0
2007-04-26 12:40:00,10.88,10.88,10.87,10.87,104000.0,9.9513,9.9513,9.9422,9.9422,104000.0
2007-04-26 12:50:00,10.87,10.87,10.86,10.87,75000.0,9.9422,9.9422,9.933,9.9422,75000.0
2007-04-26 13:00:00,10.87,10.88,10.86,10.88,90000.0,9.9422,9.9513,9.933,9.9513,90000.0
2007-04-26 13:10:00,10.88,10.89,10.87,10.87,160000.0,9.9513,9.9605,9.9422,9.9422,160000.0
2007-04-26 13:20:00,10.88,10.88,10.86,10.87,55000.0,9.9513,9.9513,9.933,9.9422,55000.0
2007-04-26 13:30:00,10.87,10.87,10.86,10.86,41000.0,9.9422,9.9422,9.933,9.933,41000.0
2007-04-26 13:40:00,10.86,10.86,10.83,10.84,318000.0,9.933,9.933,9.9056,9.9147,318000.0
2007-04-26 13:50:00,10.84,10.86,10.84,10.85,89000.0,9.9147,9.933,9.9147,9.9239,89000.0
2007-04-26 14:00:00,10.86,10.86,10.84,10.85,77000.0,9.933,9.933,9.9147,9.9239,77000.0
2007-04-26 14:10:00,10.85,10.86,10.84,10.84,125000.0,9.9239,9.933,9.9147,9.9147,125000.0
2007-04-26 14:20:00,10.84,10.86,10.84,10.85,111000.0,9.9147,9.933,9.9147,9.9239,111000.0
2007-04-26 14:30:00,10.85,10.85,10.84,10.85,127000.0,9.9239,9.9239,9.9147,9.9239,127000.0
2007-04-26 14:40:00,10.85,10.85,10.84,10.84,316000.0,9.9239,9.9239,9.9147,9.9147,316000.0
2007-04-26 14:50:00,10.84,10.84,10.82,10.82,346000.0,9.9147,9.9147,9.8964,9.8964,346000.0
2007-04-26 15:00:00,10.82,10.83,10.8,10.82,253000.0,9.8964,9.9056,9.8781,9.8964,253000.0
2007-04-26 15:10:00,10.82,10.85,10.82,10.84,293000.0,9.8964,9.9239,9.8964,9.9147,293000.0
2007-04-26 15:20:00,10.84,10.85,10.84,10.84,251000.0,9.9147,9.9239,9.9147,9.9147,251000.0
2007-04-26 15:30:00,10.84,10.85,10.84,10.84,132000.0,9.9147,9.9239,9.9147,9.9147,132000.0
2007-04-26 15:40:00,10.84,10.84,10.83,10.84,142000.0,9.9147,9.9147,9.9056,9.9147,142000.0
2007-04-26 15:50:00,10.84,10.86,10.83,10.86,346000.0,9.9147,9.933,9.9056,9.933,346000.0
2007-04-27 09:30:00,10.83,10.87,10.8,10.86,166000.0,9.9056,9.9422,9.8781,9.933,166000.0
2007-04-27 09:40:00,10.85,10.9,10.85,10.9,178000.0,9.9239,9.9696,9.9239,9.9696,178000.0
2007-04-27 09:50:00,10.9,10.95,10.89,10.91,401000.0,9.9696,10.0153,9.9605,9.9788,401000.0
2007-04-27 10:00:00,10.92,10.92,10.89,10.9,618000.0,9.9879,9.9879,9.9605,9.9696,618000.0
2007-04-27 10:10:00,10.9,10.9,10.88,10.89,149000.0,9.9696,9.9696,9.9513,9.9605,149000.0
2007-04-27 10:20:00,10.89,10.9,10.88,10.9,66000.0,9.9605,9.9696,9.9513,9.9696,66000.0
2007-04-27 10:30:00,10.91,10.92,10.89,10.9,56000.0,9.9788,9.9879,9.9605,9.9696,56000.0
2007-04-27 10:40:00,10.89,10.9,10.88,10.89,106000.0,9.9605,9.9696,9.9513,9.9605,106000.0
2007-04-27 10:50:00,10.9,10.91,10.89,10.91,200000.0,9.9696,9.9788,9.9605,9.9788,200000.0
2007-04-27 11:00:00,10.91,10.93,10.91,10.93,365000.0,9.9788,9.997,9.9788,9.997,365000.0
2007-04-27 11:10:00,10.93,10.93,10.92,10.93,153000.0,9.997,9.997,9.9879,9.997,153000.0
2007-04-27 11:20:00,10.93,11.0,10.93,10.98,718000.0,9.997,10.0611,9.997,10.0428,718000.0
2007-04-27 11:30:00,10.97,11.03,10.95,11.01,1080000.0,10.0336,10.0885,10.0153,10.0702,1080000.0
2007-04-27 11:40:00,11.02,11.2,11.02,11.14,3412000.0,10.0794,10.244,10.0794,10.1891,3412000.0
2007-04-27 11:50:00,11.14,11.42,11.14,11.36,6211000.0,10.1891,10.4452,10.1891,10.3903,6211000.0
2007-04-27 12:00:00,11.37,11.47,11.33,11.34,5248000.0,10.3995,10.491,10.3629,10.3721,5248000.0
2007-04-27 12:10:00,11.34,11.35,11.24,11.3,3727000.0,10.3721,10.3812,10.2806,10.3355,3727000.0
2007-04-27 12:20:00,11.32,11.32,11.23,11.27,1738000.0,10.3538,10.3538,10.2714,10.308,1738000.0
2007-04-27 12:30:00,11.27,11.42,11.27,11.38,1986000.0,10.308,10.4452,10.308,10.4086,1986000.0
2007-04-27 12:40:00,11.38,11.47,11.38,11.39,2085000.0,10.4086,10.491,10.4086,10.4178,2085000.0
2007-04-27 12:50:00,11.39,11.4,11.35,11.37,1092000.0,10.4178,10.4269,10.3812,10.3995,1092000.0
2007-04-27 13:00:00,11.38,11.38,11.29,11.33,969000.0,10.4086,10.4086,10.3263,10.3629,969000.0
2007-04-27 13:10:00,11.33,11.38,11.32,11.36,310000.0,10.3629,10.4086,10.3538,10.3903,310000.0
2007-04-27 13:20:00,11.36,11.4,11.36,11.37,342000.0,10.3903,10.4269,10.3903,10.3995,342000.0
2007-04-27 13:30:00,11.38,11.4,11.36,11.37,727000.0,10.4086,10.4269,10.3903,10.3995,727000.0
2007-04-27 13:40:00,11.37,11.37,11.29,11.33,805000.0,10.3995,10.3995,10.3263,10.3629,805000.0
2007-04-27 13:50:00,11.33,11.36,11.32,11.33,343000.0,10.3629,10.3903,10.3538,10.3629,343000.0
2007-04-27 14:00:00,11.33,11.36,11.33,11.35,262000.0,10.3629,10.3903,10.3629,10.3812,262000.0
2007-04-27 14:10:00,11.35,11.37,11.33,11.36,489000.0,10.3812,10.3995,10.3629,10.3903,489000.0
2007-04-27 14:20:00,11.36,11.38,11.35,11.37,596000.0,10.3903,10.4086,10.3812,10.3995,596000.0
2007-04-27 14:30:00,11.37,11.43,11.36,11.43,596000.0,10.3995,10.4544,10.3903,10.4544,596000.0
2007-04-27 14:40:00,11.43,11.43,11.39,11.41,944000.0,10.4544,10.4544,10.4178,10.4361,944000.0
2007-04-27 14:50:00,11.41,11.41,11.38,11.39,525000.0,10.4361,10.4361,10.4086,10.4178,525000.0
2007-04-27 15:00:00,11.39,11.4,11.35,11.38,832000.0,10.4178,10.4269,10.3812,10.4086,832000.0
2007-04-27 15:10:00,11.38,11.38,11.36,11.37,619000.0,10.4086,10.4086,10.3903,10.3995,619000.0
2007-04-27 15:20:00,11.37,11.4,11.36,11.37,861000.0,10.3995,10.4269,10.3903,10.3995,861000.0
2007-04-27 15:30:00,11.37,11.42,11.35,11.4,999000.0,10.3995,10.4452,10.3812,10.4269,999000.0
2007-04-27 15:40:00,11.4,11.41,11.37,11.38,1089000.0,10.4269,10.4361,10.3995,10.4086,1089000.0
2007-04-27 15:50:00,11.38,11.41,11.37,11.4,1800000.0,10.4086,10.4361,10.3995,10.4269,1800000.0
2007-04-30 09:30:00,11.43,11.64,11.4,11.59,3700000.0,10.4544,10.6464,10.4269,10.6007,3700000.0
2007-04-30 09:40:00,11.61,11.61,11.46,11.5,1862000.0,10.619,10.619,10.4818,10.5184,1862000.0
2007-04-30 09:50:00,11.5,11.59,11.5,11.58,1022000.0,10.5184,10.6007,10.5184,10.5916,1022000.0
2007-04-30 10:00:00,11.58,11.63,11.57,11.59,1786000.0,10.5916,10.6373,10.5824,10.6007,1786000.0
2007-04-30 10:10:00,11.59,11.8,11.59,11.78,3864000.0,10.6007,10.7928,10.6007,10.7745,3864000.0
2007-04-30 10:20:00,11.77,11.78,11.68,11.7,2307000.0,10.7653,10.7745,10.683,10.7013,2307000.0
2007-04-30 10:30:00,11.7,11.7,11.64,11.69,1227000.0,10.7013,10.7013,10.6464,10.6922,1227000.0
2007-04-30 10:40:00,11.69,11.73,11.66,11.66,940000.0,10.6922,10.7288,10.6647,10.6647,940000.0
2007-04-30 10:50:00,11.66,11.74,11.65,11.71,687000.0,10.6647,10.7379,10.6556,10.7105,687000.0
2007-04-30 11:00:00,11.71,11.71,11.69,11.69,360000.0,10.7105,10.7105,10.6922,10.6922,360000.0
2007-04-30 11:10:00,11.69,11.7,11.64,11.66,872000.0,10.6922,10.7013,10.6464,10.6647,872000.0
2007-04-30 11:20:00,11.66,11.67,11.61,11.64,991000.0,10.6647,10.6739,10.619,10.6464,991000.0
2007-04-30 11:30:00,11.63,11.64,11.51,11.52,1083000.0,10.6373,10.6464,10.5275,10.5367,1083000.0
2007-04-30 11:40:00,11.52,11.56,11.5,11.52,1327000.0,10.5367,10.5733,10.5184,10.5367,1327000.0
2007-04-30 11:50:00,11.52,11.52,11.49,11.5,553000.0,10.5367,10.5367,10.5092,10.5184,553000.0
2007-04-30 12:00:00,11.5,11.53,11.49,11.51,698000.0,10.5184,10.5458,10.5092,10.5275,698000.0
2007-04-30 12:10:00,11.51,11.53,11.51,11.51,319000.0,10.5275,10.5458,10.5275,10.5275,319000.0
2007-04-30 12:20:00,11.51,11.51,11.47,11.5,724000.0,10.5275,10.5275,10.491,10.5184,724000.0
2007-04-30 12:30:00,11.5,11.55,11.5,11.55,602000.0,10.5184,10.5641,10.5184,10.5641,602000.0
2007-04-30 12:40:00,11.54,11.55,11.51,11.52,271000.0,10.555,10.5641,10.5275,10.5367,271000.0
2007-04-30 12:50:00,11.52,11.52,11.49,11.5,397000.0,10.5367,10.5367,10.5092,10.5184,397000.0
2007-04-30 13:00:00,11.5,11.5,11.47,11.49,312000.0,10.5184,10.5184,10.491,10.5092,312000.0
2007-04-30 13:10:00,11.49,11.49,11.43,11.44,848000.0,10.5092,10.5092,10.4544,10.4635,848000.0
2007-04-30 13:20:00,11.43,11.45,11.43,11.45,497000.0,10.4544,10.4727,10.4544,10.4727,497000.0
2007-04-30 13:30:00,11.45,11.45,11.43,11.43,234000.0,10.4727,10.4727,10.4544,10.4544,234000.0
2007-04-30 13:40:00,11.43,11.43,11.42,11.42,529000.0,10.4544,10.4544,10.4452,10.4452,529000.0
2007-04-30 13:50:00,11.42,11.43,11.41,11.41,227000.0,10.4452,10.4544,10.4361,10.4361,227000.0
2007-04-30 14:00:00,11.41,11.41,11.36,11.36,886000.0,10.4361,10.4361,10.3903,10.3903,886000.0
2007-04-30 14:10:00,11.36,11.38,11.32,11.36,880000.0,10.3903,10.4086,10.3538,10.3903,880000.0
2007-04-30 14:20:00,11.36,11.36,11.32,11.35,511000.0,10.3903,10.3903,10.3538,10.3812,511000.0
2007-04-30 14:30:00,11.36,11.36,11.3,11.3,452000.0,10.3903,10.3903,10.3355,10.3355,452000.0
2007-04-30 14:40:00,11.3,11.3,11.23,11.25,1213000.0,10.3355,10.3355,10.2714,10.2897,1213000.0
2007-04-30 14:50:00,11.25,11.28,11.24,11.25,448000.0,10.2897,10.3172,10.2806,10.2897,448000.0
2007-04-30 15:00:00,11.25,11.29,11.25,11.27,344000.0,10.2897,10.3263,10.2897,10.308,344000.0
2007-04-30 15:10:00,11.27,11.27,11.25,11.25,684000.0,10.308,10.308,10.2897,10.2897,684000.0
2007-04-30 15:20:00,11.25,11.26,11.21,11.24,1114000.0,10.2897,10.2989,10.2531,10.2806,1114000.0
2007-04-30 15:30:00,11.24,11.25,11.21,11.22,745000.0,10.2806,10.2897,10.2531,10.2623,745000.0
2007-04-30 15:40:00,11.23,11.23,11.17,11.18,1483000.0,10.2714,10.2714,10.2166,10.2257,1483000.0
2007-04-30 15:50:00,11.18,11.19,11.15,11.16,1272000.0,10.2257,10.2349,10.1983,10.2074,1272000.0
2007-05-01 09:30:00,11.12,11.38,11.1,11.26,1539000.0,10.1708,10.4086,10.1525,10.2989,1539000.0
2007-05-01 09:40:00,11.26,11.29,11.2,11.22,1196000.0,10.2989,10.3263,10.244,10.2623,1196000.0
2007-05-01 09:50:00,11.22,11.28,11.2,11.26,743000.0,10.2623,10.3172,10.244,10.2989,743000.0
2007-05-01 10:00:00,11.26,11.37,11.22,11.32,1826000.0,10.2989,10.3995,10.2623,10.3538,1826000.0
2007-05-01 10:10:00,11.32,11.36,11.31,11.33,1292000.0,10.3538,10.3903,10.3446,10.3629,1292000.0
2007-05-01 10:20:00,11.33,11.33,11.26,11.31,1736000.0,10.3629,10.3629,10.2989,10.3446,1736000.0
2007-05-01 10:30:00,11.3,11.38,11.28,11.38,831000.0,10.3355,10.4086,10.3172,10.4086,831000.0
2007-05-01 10:40:00,11.38,11.44,11.37,11.4,1217000.0,10.4086,10.4635,10.3995,10.4269,1217000.0
2007-05-01 10:50:00,11.4,11.44,11.4,11.41,698000.0,10.4269,10.4635,10.4269,10.4361,698000.0
2007-05-01 11:00:00,11.42,11.42,11.39,11.4,680000.0,10.4452,10.4452,10.4178,10.4269,680000.0
2007-05-01 11:10:00,11.4,11.41,11.38,11.4,504000.0,10.4269,10.4361,10.4086,10.4269,504000.0
2007-05-01 11:20:00,11.4,11.49,11.4,11.44,849000.0,10.4269,10.5092,10.4269,10.4635,849000.0
2007-05-01 11:30:00,11.44,11.56,11.44,11.49,1725000.0,10.4635,10.5733,10.4635,10.5092,1725000.0
2007-05-01 11:40:00,11.49,11.49,11.35,11.35,1183000.0,10.5092,10.5092,10.3812,10.3812,1183000.0
2007-05-01 11:50:00,11.35,11.4,11.35,11.38,752000.0,10.3812,10.4269,10.3812,10.4086,752000.0
2007-05-01 12:00:00,11.38,11.42,11.37,11.42,190000.0,10.4086,10.4452,10.3995,10.4452,190000.0
2007-05-01 12:10:00,11.41,11.42,11.35,11.39,258000.0,10.4361,10.4452,10.3812,10.4178,258000.0
2007-05-01 12:20:00,11.39,11.39,11.3,11.37,553000.0,10.4178,10.4178,10.3355,10.3995,553000.0
2007-05-01 12:30:00,11.36,11.37,11.35,11.36,169000.0,10.3903,10.3995,10.3812,10.3903,169000.0
2007-05-01 12:40:00,11.35,11.38,11.32,11.33,229000.0,10.3812,10.4086,10.3538,10.3629,229000.0
2007-05-01 12:50:00,11.34,11.35,11.31,11.34,172000.0,10.3721,10.3812,10.3446,10.3721,172000.0
2007-05-01 13:00:00,11.34,11.34,11.28,11.29,361000.0,10.3721,10.3721,10.3172,10.3263,361000.0
2007-05-01 13:10:00,11.29,11.29,11.28,11.29,243000.0,10.3263,10.3263,10.3172,10.3263,243000.0
2007-05-01 13:20:00,11.29,11.35,11.29,11.32,305000.0,10.3263,10.3812,10.3263,10.3538,305000.0
2007-05-01 13:30:00,11.32,11.38,11.31,11.36,319000.0,10.3538,10.4086,10.3446,10.3903,319000.0
2007-05-01 13:40:00,11.36,11.43,11.36,11.39,470000.0,10.3903,10.4544,10.3903,10.4178,470000.0
2007-05-01 13:50:00,11.39,11.42,11.38,11.4,248000.0,10.4178,10.4452,10.4086,10.4269,248000.0
2007-05-01 14:00:00,11.4,11.4,11.37,11.39,187000.0,10.4269,10.4269,10.3995,10.4178,187000.0
2007-05-01 14:10:00,11.39,11.5,11.37,11.49,1621000.0,10.4178,10.5184,10.3995,10.5092,1621000.0
2007-05-01 14:20:00,11.49,11.52,11.48,11.49,2066000.0,10.5092,10.5367,10.5001,10.5092,2066000.0
2007-05-01 14:30:00,11.5,11.51,11.44,11.44,1177000.0,10.5184,10.5275,10.4635,10.4635,1177000.0
2007-05-01 14:40:00,11.45,11.49,11.44,11.47,843000.0,10.4727,10.5092,10.4635,10.491,843000.0
2007-05-01 14:50:00,11.47,11.48,11.42,11.45,811000.0,10.491,10.5001,10.4452,10.4727,811000.0
2007-05-01 15:00:00,11.45,11.47,11.4,11.4,812000.0,10.4727,10.491,10.4269,10.4269,812000.0
2007-05-01 15:10:00,11.4,11.42,11.4,11.41,570000.0,10.4269,10.4452,10.4269,10.4361,570000.0
2007-05-01 15:20:00,11.41,11.46,11.41,11.43,859000.0,10.4361,10.4818,10.4361,10.4544,859000.0
2007-05-01 15:30:00,11.43,11.46,11.41,11.44,1379000.0,10.4544,10.4818,10.4361,10.4635,1379000.0
2007-05-01 15:40:00,11.44,11.5,11.44,11.49,1330000.0,10.4635,10.5184,10.4635,10.5092,1330000.0
2007-05-01 15:50:00,11.49,11.49,11.45,11.46,2018000.0,10.5092,10.5092,10.4727,10.4818,2018000.0
2007-05-02 09:30:00,12.57,12.8,12.46,12.72,21456000.0,11.4971,11.7074,11.3965,11.6343,21456000.0
2007-05-02 09:40:00,12.72,12.78,12.43,12.47,14981000.0,11.6343,11.6891,11.369,11.4056,14981000.0
2007-05-02 09:50:00,12.47,12.72,12.47,12.59,9046000.0,11.4056,11.6343,11.4056,11.5154,9046000.0
2007-05-02 10:00:00,12.59,12.65,12.54,12.6,6476000.0,11.5154,11.5702,11.4696,11.5245,6476000.0
2007-05-02 10:10:00,12.61,12.87,12.6,12.75,10176000.0,11.5336,11.7715,11.5245,11.6617,10176000.0
2007-05-02 10:20:00,12.75,13.02,12.73,12.88,10728000.0,11.6617,11.9087,11.6434,11.7806,10728000.0
2007-05-02 10:30:00,12.88,13.0,12.82,12.99,6624000.0,11.7806,11.8904,11.7257,11.8812,6624000.0
2007-05-02 10:40:00,12.99,13.0,12.81,12.9,4620000.0,11.8812,11.8904,11.7166,11.7989,4620000.0
2007-05-02 10:50:00,12.9,12.91,12.74,12.78,3502000.0,11.7989,11.808,11.6526,11.6891,3502000.0
2007-05-02 11:00:00,12.78,12.79,12.66,12.75,3548000.0,11.6891,11.6983,11.5794,11.6617,3548000.0
2007-05-02 11:10:00,12.75,12.83,12.71,12.77,2376000.0,11.6617,11.7349,11.6251,11.68,2376000.0
2007-05-02 11:20:00,12.77,12.85,12.77,12.81,1470000.0,11.68,11.7532,11.68,11.7166,1470000.0
2007-05-02 11:30:00,12.82,12.82,12.68,12.7,1652000.0,11.7257,11.7257,11.5977,11.616,1652000.0
2007-05-02 11:40:00,12.7,12.81,12.68,12.81,1774000.0,11.616,11.7166,11.5977,11.7166,1774000.0
2007-05-02 11:50:00,12.8,12.82,12.72,12.74,1212000.0,11.7074,11.7257,11.6343,11.6526,1212000.0
2007-05-02 12:00:00,12.74,12.79,12.71,12.73,898000.0,11.6526,11.6983,11.6251,11.6434,898000.0
2007-05-02 12:10:00,12.73,12.82,12.73,12.82,1005000.0,11.6434,11.7257,11.6434,11.7257,1005000.0
2007-05-02 12:20:00,12.81,12.81,12.76,12.77,1051000.0,11.7166,11.7166,11.6708,11.68,1051000.0
2007-05-02 12:30:00,12.77,12.77,12.72,12.72,1115000.0,11.68,11.68,11.6343,11.6343,1115000.0
2007-05-02 12:40:00,12.72,12.81,12.72,12.8,1494000.0,11.6343,11.7166,11.6343,11.7074,1494000.0
2007-05-02 12:50:00,12.79,12.81,12.72,12.73,1015000.0,11.6983,11.7166,11.6343,11.6434,1015000.0
2007-05-02 13:00:00,12.74,12.77,12.68,12.73,2040000.0,11.6526,11.68,11.5977,11.6434,2040000.0
2007-05-02 13:10:00,12.73,12.75,12.69,12.72,1084000.0,11.6434,11.6617,11.6068,11.6343,1084000.0
2007-05-02 13:20:00,12.72,12.73,12.65,12.65,1553000.0,11.6343,11.6434,11.5702,11.5702,1553000.0
2007-05-02 13:30:00,12.65,12.67,12.62,12.65,1697000.0,11.5702,11.5885,11.5428,11.5702,1697000.0
2007-05-02 13:40:00,12.65,12.66,12.61,12.63,1061000.0,11.5702,11.5794,11.5336,11.5519,1061000.0
2007-05-02 13:50:00,12.62,12.7,12.59,12.69,2420000.0,11.5428,11.616,11.5154,11.6068,2420000.0
2007-05-02 14:00:00,12.69,12.71,12.65,12.67,1393000.0,11.6068,11.6251,11.5702,11.5885,1393000.0
2007-05-02 14:10:00,12.67,12.74,12.66,12.71,1727000.0,11.5885,11.6526,11.5794,11.6251,1727000.0
2007-05-02 14:20:00,12.71,12.84,12.7,12.72,5035000.0,11.6251,11.744,11.616,11.6343,5035000.0
2007-05-02 14:30:00,12.72,12.77,12.72,12.73,1066000.0,11.6343,11.68,11.6343,11.6434,1066000.0
2007-05-02 14:40:00,12.73,12.79,12.72,12.78,1113000.0,11.6434,11.6983,11.6343,11.6891,1113000.0
2007-05-02 14:50:00,12.78,12.82,12.7,12.72,2638000.0,11.6891,11.7257,11.616,11.6343,2638000.0
2007-05-02 15:00:00,12.72,12.74,12.64,12.67,2569000.0,11.6343,11.6526,11.5611,11.5885,2569000.0
2007-05-02 15:10:00,12.67,12.72,12.65,12.69,1381000.0,11.5885,11.6343,11.5702,11.6068,1381000.0
2007-05-02 15:20:00,12.69,12.71,12.63,12.67,2566000.0,11.6068,11.6251,11.5519,11.5885,2566000.0
2007-05-02 15:30:00,12.67,12.67,12.63,12.65,1272000.0,11.5885,11.5885,11.5519,11.5702,1272000.0
2007-05-02 15:40:00,12.65,12.66,12.58,12.65,3596000.0,11.5702,11.5794,11.5062,11.5702,3596000.0
2007-05-02 15:50:00,12.65,12.66,12.59,12.6,3946000.0,11.5702,11.5794,11.5154,11.5245,3946000.0
2007-05-03 09:30:00,12.7,12.75,12.65,12.7,2750000.0,11.616,11.6617,11.5702,11.616,2750000.0
2007-05-03 09:40:00,12.7,12.92,12.7,12.87,5258000.0,11.616,11.8172,11.616,11.7715,5258000.0
2007-05-03 09:50:00,12.87,12.9,12.8,12.89,2873000.0,11.7715,11.7989,11.7074,11.7897,2873000.0
2007-05-03 10:00:00,12.89,13.09,12.88,13.03,6708000.0,11.7897,11.9727,11.7806,11.9178,6708000.0
2007-05-03 10:10:00,13.03,13.1,12.96,13.02,4008000.0,11.9178,11.9818,11.8538,11.9087,4008000.0
2007-05-03 10:20:00,13.02,13.07,12.98,13.03,2811000.0,11.9087,11.9544,11.8721,11.9178,2811000.0
2007-05-03 10:30:00,13.03,13.12,13.02,13.12,2722000.0,11.9178,12.0001,11.9087,12.0001,2722000.0
2007-05-03 10:40:00,13.12,13.18,13.11,13.17,3807000.0,12.0001,12.055,11.991,12.0458,3807000.0
2007-05-03 10:50:00,13.17,13.26,13.15,13.17,3496000.0,12.0458,12.1282,12.0276,12.0458,3496000.0
2007-05-03 11:00:00,13.17,13.23,13.16,13.2,2277000.0,12.0458,12.1007,12.0367,12.0733,2277000.0
2007-05-03 11:10:00,13.2,13.3,13.17,13.29,2286000.0,12.0733,12.1648,12.0458,12.1556,2286000.0
2007-05-03 11:20:00,13.29,13.33,13.22,13.33,2747000.0,12.1556,12.1922,12.0916,12.1922,2747000.0
2007-05-03 11:30:00,13.33,13.4,13.21,13.27,2793000.0,12.1922,12.2562,12.0824,12.1373,2793000.0
2007-05-03 11:40:00,13.24,13.25,13.18,13.2,1543000.0,12.1099,12.119,12.055,12.0733,1543000.0
2007-05-03 11:50:00,13.21,13.24,13.18,13.2,1640000.0,12.0824,12.1099,12.055,12.0733,1640000.0
2007-05-03 12:00:00,13.19,13.24,13.19,13.22,1122000.0,12.0641,12.1099,12.0641,12.0916,1122000.0
2007-05-03 12:10:00,13.22,13.25,13.21,13.21,1012000.0,12.0916,12.119,12.0824,12.0824,1012000.0
2007-05-03 12:20:00,13.22,13.22,13.17,13.17,672000.0,12.0916,12.0916,12.0458,12.0458,672000.0
2007-05-03 12:30:00,13.17,13.2,13.16,13.2,747000.0,12.0458,12.0733,12.0367,12.0733,747000.0
2007-05-03 12:40:00,13.2,13.25,13.19,13.24,1430000.0,12.0733,12.119,12.0641,12.1099,1430000.0
2007-05-03 12:50:00,13.24,13.35,13.24,13.29,2076000.0,12.1099,12.2105,12.1099,12.1556,2076000.0
2007-05-03 13:00:00,13.29,13.33,13.26,13.29,1143000.0,12.1556,12.1922,12.1282,12.1556,1143000.0
2007-05-03 13:10:00,13.29,13.29,13.26,13.27,322000.0,12.1556,12.1556,12.1282,12.1373,322000.0
2007-05-03 13:20:00,13.27,13.32,13.23,13.27,1263000.0,12.1373,12.183,12.1007,12.1373,1263000.0
2007-05-03 13:30:00,13.27,13.28,13.25,13.26,382000.0,12.1373,12.1465,12.119,12.1282,382000.0
2007-05-03 13:40:00,13.26,13.3,13.26,13.3,1147000.0,12.1282,12.1648,12.1282,12.1648,1147000.0
2007-05-03 13:50:00,13.3,13.31,13.27,13.28,607000.0,12.1648,12.1739,12.1373,12.1465,607000.0
2007-05-03 14:00:00,13.28,13.3,13.27,13.28,670000.0,12.1465,12.1648,12.1373,12.1465,670000.0
2007-05-03 14:10:00,13.28,13.31,13.27,13.3,521000.0,12.1465,12.1739,12.1373,12.1648,521000.0
2007-05-03 14:20:00,13.3,13.3,13.28,13.28,300000.0,12.1648,12.1648,12.1465,12.1465,300000.0
2007-05-03 14:30:00,13.28,13.34,13.28,13.33,1320000.0,12.1465,12.2013,12.1465,12.1922,1320000.0
2007-05-03 14:40:00,13.33,13.37,13.3,13.35,1354000.0,12.1922,12.2288,12.1648,12.2105,1354000.0
2007-05-03 14:50:00,13.35,13.42,13.35,13.39,2417000.0,12.2105,12.2745,12.2105,12.2471,2417000.0
2007-05-03 15:00:00,13.39,13.49,13.39,13.49,2919000.0,12.2471,12.3385,12.2471,12.3385,2919000.0
2007-05-03 15:10:00,13.49,13.49,13.41,13.44,1814000.0,12.3385,12.3385,12.2654,12.2928,1814000.0
2007-05-03 15:20:00,13.44,13.52,13.43,13.47,2918000.0,12.2928,12.366,12.2837,12.3202,2918000.0
2007-05-03 15:30:00,13.47,13.49,13.42,13.43,1655000.0,12.3202,12.3385,12.2745,12.2837,1655000.0
2007-05-03 15:40:00,13.43,13.48,13.37,13.41,3572000.0,12.2837,12.3294,12.2288,12.2654,3572000.0
2007-05-03 15:50:00,13.41,13.51,13.41,13.46,4250000.0,12.2654,12.3568,12.2654,12.3111,4250000.0
2007-05-04 09:30:00,13.58,13.6,13.31,13.32,3249000.0,12.4209,12.4391,12.1739,12.183,3249000.0
2007-05-04 09:40:00,13.32,13.35,13.2,13.27,3064000.0,12.183,12.2105,12.0733,12.1373,3064000.0
2007-05-04 09:50:00,13.27,13.46,13.25,13.32,3038000.0,12.1373,12.3111,12.119,12.183,3038000.0
2007-05-04 10:00:00,13.32,13.35,13.27,13.33,1190000.0,12.183,12.2105,12.1373,12.1922,1190000.0
2007-05-04 10:10:00,13.33,13.41,13.32,13.41,1085000.0,12.1922,12.2654,12.183,12.2654,1085000.0
2007-05-04 10:20:00,13.4,13.55,13.36,13.47,2599000.0,12.2562,12.3934,12.2196,12.3202,2599000.0
2007-05-04 10:30:00,13.46,13.49,13.34,13.42,1702000.0,12.3111,12.3385,12.2013,12.2745,1702000.0
2007-05-04 10:40:00,13.41,13.41,13.32,13.32,1209000.0,12.2654,12.2654,12.183,12.183,1209000.0
2007-05-04 10:50:00,13.33,13.38,13.31,13.37,948000.0,12.1922,12.2379,12.1739,12.2288,948000.0
2007-05-04 11:00:00,13.37,13.37,13.3,13.35,1097000.0,12.2288,12.2288,12.1648,12.2105,1097000.0
2007-05-04 11:10:00,13.35,13.38,13.33,13.36,571000.0,12.2105,12.2379,12.1922,12.2196,571000.0
2007-05-04 11:20:00,13.36,13.38,13.33,13.37,723000.0,12.2196,12.2379,12.1922,12.2288,723000.0
2007-05-04 11:30:00,13.37,13.49,13.37,13.47,1577000.0,12.2288,12.3385,12.2288,12.3202,1577000.0
2007-05-04 11:40:00,13.46,13.52,13.46,13.47,1820000.0,12.3111,12.366,12.3111,12.3202,1820000.0
2007-05-04 11:50:00,13.47,13.54,13.45,13.5,1899000.0,12.3202,12.3843,12.3019,12.3477,1899000.0
2007-05-04 12:00:00,13.5,13.51,13.45,13.47,1313000.0,12.3477,12.3568,12.3019,12.3202,1313000.0
2007-05-04 12:10:00,13.47,13.54,13.47,13.52,961000.0,12.3202,12.3843,12.3202,12.366,961000.0
2007-05-04 12:20:00,13.52,13.55,13.41,13.46,1898000.0,12.366,12.3934,12.2654,12.3111,1898000.0
2007-05-04 12:30:00,13.46,13.5,13.42,13.48,875000.0,12.3111,12.3477,12.2745,12.3294,875000.0
2007-05-04 12:40:00,13.48,13.5,13.47,13.5,586000.0,12.3294,12.3477,12.3202,12.3477,586000.0
2007-05-04 12:50:00,13.49,13.56,13.4,13.49,726000.0,12.3385,12.4026,12.2562,12.3385,726000.0
2007-05-04 13:00:00,13.49,13.5,13.48,13.49,259000.0,12.3385,12.3477,12.3294,12.3385,259000.0
2007-05-04 13:10:00,13.49,13.49,13.45,13.49,508000.0,12.3385,12.3385,12.3019,12.3385,508000.0
2007-05-04 13:20:00,13.48,13.49,13.45,13.46,368000.0,12.3294,12.3385,12.3019,12.3111,368000.0
2007-05-04 13:30:00,13.47,13.48,13.46,13.48,345000.0,12.3202,12.3294,12.3111,12.3294,345000.0
2007-05-04 13:40:00,13.47,13.48,13.46,13.47,340000.0,12.3202,12.3294,12.3111,12.3202,340000.0
2007-05-04 13:50:00,13.47,13.48,13.42,13.44,752000.0,12.3202,12.3294,12.2745,12.2928,752000.0
2007-05-04 14:00:00,13.44,13.46,13.44,13.46,461000.0,12.2928,12.3111,12.2928,12.3111,461000.0
2007-05-04 14:10:00,13.46,13.51,13.46,13.47,850000.0,12.3111,12.3568,12.3111,12.3202,850000.0
2007-05-04 14:20:00,13.47,13.48,13.45,13.47,1391000.0,12.3202,12.3294,12.3019,12.3202,1391000.0
2007-05-04 14:30:00,13.47,13.51,13.46,13.47,723000.0,12.3202,12.3568,12.3111,12.3202,723000.0
2007-05-04 14:40:00,13.48,13.48,13.44,13.46,716000.0,12.3294,12.3294,12.2928,12.3111,716000.0
2007-05-04 14:50:00,13.46,13.46,13.44,13.44,440000.0,12.3111,12.3111,12.2928,12.2928,440000.0
2007-05-04 15:00:00,13.44,13.47,13.42,13.44,858000.0,12.2928,12.3202,12.2745,12.2928,858000.0
2007-05-04 15:10:00,13.44,13.46,13.44,13.46,493000.0,12.2928,12.3111,12.2928,12.3111,493000.0
2007-05-04 15:20:00,13.46,13.46,13.45,13.46,532000.0,12.3111,12.3111,12.3019,12.3111,532000.0
2007-05-04 15:30:00,13.46,13.46,13.45,13.46,535000.0,12.3111,12.3111,12.3019,12.3111,535000.0
2007-05-04 15:40:00,13.46,13.49,13.45,13.46,1045000.0,12.3111,12.3385,12.3019,12.3111,1045000.0
2007-05-04 15:50:00,13.47,13.5,13.46,13.47,1391000.0,12.3202,12.3477,12.3111,12.3202,1391000.0
2007-05-07 09:30:00,13.43,13.44,13.33,13.37,1483000.0,12.2837,12.2928,12.1922,12.2288,1483000.0
2007-05-07 09:40:00,13.36,13.4,13.35,13.35,761000.0,12.2196,12.2562,12.2105,12.2105,761000.0
2007-05-07 09:50:00,13.35,13.35,13.3,13.34,786000.0,12.2105,12.2105,12.1648,12.2013,786000.0
2007-05-07 10:00:00,13.34,13.36,13.29,13.3,1065000.0,12.2013,12.2196,12.1556,12.1648,1065000.0
2007-05-07 10:10:00,13.29,13.35,13.29,13.33,996000.0,12.1556,12.2105,12.1556,12.1922,996000.0
2007-05-07 10:20:00,13.33,13.37,13.32,13.36,642000.0,12.1922,12.2288,12.183,12.2196,642000.0
2007-05-07 10:30:00,13.36,13.37,13.33,13.34,404000.0,12.2196,12.2288,12.1922,12.2013,404000.0
2007-05-07 10:40:00,13.34,13.38,13.34,13.37,338000.0,12.2013,12.2379,12.2013,12.2288,338000.0
2007-05-07 10:50:00,13.37,13.38,13.36,13.37,281000.0,12.2288,12.2379,12.2196,12.2288,281000.0
2007-05-07 11:00:00,13.37,13.37,13.34,13.36,268000.0,12.2288,12.2288,12.2013,12.2196,268000.0
2007-05-07 11:10:00,13.36,13.37,13.35,13.36,177000.0,12.2196,12.2288,12.2105,12.2196,177000.0
2007-05-07 11:20:00,13.35,13.37,13.34,13.35,394000.0,12.2105,12.2288,12.2013,12.2105,394000.0
2007-05-07 11:30:00,13.34,13.36,13.34,13.35,140000.0,12.2013,12.2196,12.2013,12.2105,140000.0
2007-05-07 11:40:00,13.35,13.35,13.34,13.35,255000.0,12.2105,12.2105,12.2013,12.2105,255000.0
2007-05-07 11:50:00,13.35,13.37,13.35,13.36,411000.0,12.2105,12.2288,12.2105,12.2196,411000.0
2007-05-07 12:00:00,13.36,13.4,13.36,13.39,1039000.0,12.2196,12.2562,12.2196,12.2471,1039000.0
2007-05-07 12:10:00,13.39,13.51,13.38,13.49,1891000.0,12.2471,12.3568,12.2379,12.3385,1891000.0
2007-05-07 12:20:00,13.49,13.67,13.47,13.62,3728000.0,12.3385,12.5032,12.3202,12.4574,3728000.0
2007-05-07 12:30:00,13.61,13.64,13.57,13.58,1074000.0,12.4483,12.4757,12.4117,12.4209,1074000.0
2007-05-07 12:40:00,13.58,13.7,13.58,13.69,1406000.0,12.4209,12.5306,12.4209,12.5215,1406000.0
2007-05-07 12:50:00,13.69,13.73,13.67,13.73,1639000.0,12.5215,12.558,12.5032,12.558,1639000.0
2007-05-07 13:00:00,13.74,13.75,13.68,13.68,1287000.0,12.5672,12.5763,12.5123,12.5123,1287000.0
2007-05-07 13:10:00,13.68,13.73,13.66,13.69,951000.0,12.5123,12.558,12.494,12.5215,951000.0
2007-05-07 13:20:00,13.7,13.71,13.66,13.69,652000.0,12.5306,12.5398,12.494,12.5215,652000.0
2007-05-07 13:30:00,13.69,13.72,13.68,13.72,684000.0,12.5215,12.5489,12.5123,12.5489,684000.0
2007-05-07 13:40:00,13.72,13.75,13.71,13.75,579000.0,12.5489,12.5763,12.5398,12.5763,579000.0
2007-05-07 13:50:00,13.74,13.76,13.73,13.76,1074000.0,12.5672,12.5855,12.558,12.5855,1074000.0
2007-05-07 14:00:00,13.76,13.81,13.71,13.74,1236000.0,12.5855,12.6312,12.5398,12.5672,1236000.0
2007-05-07 14:10:00,13.74,13.82,13.73,13.79,1023000.0,12.5672,12.6404,12.558,12.6129,1023000.0
2007-05-07 14:20:00,13.79,13.84,13.79,13.83,1053000.0,12.6129,12.6587,12.6129,12.6495,1053000.0
2007-05-07 14:30:00,13.83,13.87,13.82,13.84,1309000.0,12.6495,12.6861,12.6404,12.6587,1309000.0
2007-05-07 14:40:00,13.84,13.85,13.72,13.73,1414000.0,12.6587,12.6678,12.5489,12.558,1414000.0
2007-05-07 14:50:00,13.74,13.77,13.68,13.69,896000.0,12.5672,12.5946,12.5123,12.5215,896000.0
2007-05-07 15:00:00,13.69,13.73,13.62,13.64,1935000.0,12.5215,12.558,12.4574,12.4757,1935000.0
2007-05-07 15:10:00,13.64,13.64,13.53,13.57,3225000.0,12.4757,12.4757,12.3751,12.4117,3225000.0
2007-05-07 15:20:00,13.57,13.61,13.53,13.56,1745000.0,12.4117,12.4483,12.3751,12.4026,1745000.0
2007-05-07 15:30:00,13.56,13.57,13.46,13.5,1822000.0,12.4026,12.4117,12.3111,12.3477,1822000.0
2007-05-07 15:40:00,13.49,13.53,13.45,13.49,1800000.0,12.3385,12.3751,12.3019,12.3385,1800000.0
2007-05-07 15:50:00,13.49,13.49,13.35,13.41,2180000.0,12.3385,12.3385,12.2105,12.2654,2180000.0
2007-05-08 09:30:00,13.55,13.55,13.38,13.47,2050000.0,12.3934,12.3934,12.2379,12.3202,2050000.0
2007-05-08 09:40:00,13.48,13.56,13.4,13.44,1646000.0,12.3294,12.4026,12.2562,12.2928,1646000.0
2007-05-08 09:50:00,13.43,13.45,13.38,13.4,1931000.0,12.2837,12.3019,12.2379,12.2562,1931000.0
2007-05-08 10:00:00,13.4,13.41,13.35,13.37,1424000.0,12.2562,12.2654,12.2105,12.2288,1424000.0
2007-05-08 10:10:00,13.37,13.4,13.36,13.4,935000.0,12.2288,12.2562,12.2196,12.2562,935000.0
2007-05-08 10:20:00,13.4,13.49,13.4,13.46,1315000.0,12.2562,12.3385,12.2562,12.3111,1315000.0
2007-05-08 10:30:00,13.46,13.47,13.41,13.47,778000.0,12.3111,12.3202,12.2654,12.3202,778000.0
2007-05-08 10:40:00,13.46,13.46,13.42,13.44,1152000.0,12.3111,12.3111,12.2745,12.2928,1152000.0
2007-05-08 10:50:00,13.44,13.47,13.43,13.45,462000.0,12.2928,12.3202,12.2837,12.3019,462000.0
2007-05-08 11:00:00,13.45,13.46,13.44,13.45,295000.0,12.3019,12.3111,12.2928,12.3019,295000.0
2007-05-08 11:10:00,13.45,13.48,13.44,13.46,346000.0,12.3019,12.3294,12.2928,12.3111,346000.0
2007-05-08 11:20:00,13.46,13.48,13.45,13.47,306000.0,12.3111,12.3294,12.3019,12.3202,306000.0
2007-05-08 11:30:00,13.47,13.48,13.46,13.47,392000.0,12.3202,12.3294,12.3111,12.3202,392000.0
2007-05-08 11:40:00,13.47,13.47,13.45,13.46,240000.0,12.3202,12.3202,12.3019,12.3111,240000.0
2007-05-08 11:50:00,13.45,13.46,13.43,13.46,395000.0,12.3019,12.3111,12.2837,12.3111,395000.0
2007-05-08 12:00:00,13.46,13.46,13.42,13.44,342000.0,12.3111,12.3111,12.2745,12.2928,342000.0
2007-05-08 12:10:00,13.44,13.46,13.44,13.46,412000.0,12.2928,12.3111,12.2928,12.3111,412000.0
2007-05-08 12:20:00,13.46,13.46,13.45,13.46,174000.0,12.3111,12.3111,12.3019,12.3111,174000.0
2007-05-08 12:30:00,13.46,13.47,13.45,13.46,422000.0,12.3111,12.3202,12.3019,12.3111,422000.0
2007-05-08 12:40:00,13.46,13.54,13.45,13.49,1558000.0,12.3111,12.3843,12.3019,12.3385,1558000.0
2007-05-08 12:50:00,13.49,13.52,13.48,13.48,823000.0,12.3385,12.366,12.3294,12.3294,823000.0
2007-05-08 13:00:00,13.48,13.49,13.45,13.47,378000.0,12.3294,12.3385,12.3019,12.3202,378000.0
2007-05-08 13:10:00,13.47,13.49,13.46,13.49,194000.0,12.3202,12.3385,12.3111,12.3385,194000.0
2007-05-08 13:20:00,13.49,13.5,13.47,13.49,235000.0,12.3385,12.3477,12.3202,12.3385,235000.0
2007-05-08 13:30:00,13.49,13.5,13.48,13.49,149000.0,12.3385,12.3477,12.3294,12.3385,149000.0
2007-05-08 13:40:00,13.49,13.54,13.49,13.53,508000.0,12.3385,12.3843,12.3385,12.3751,508000.0
2007-05-08 13:50:00,13.53,13.58,13.51,13.53,1419000.0,12.3751,12.4209,12.3568,12.3751,1419000.0
2007-05-08 14:00:00,13.53,13.53,13.47,13.51,791000.0,12.3751,12.3751,12.3202,12.3568,791000.0
2007-05-08 14:10:00,13.52,13.53,13.5,13.52,342000.0,12.366,12.3751,12.3477,12.366,342000.0
2007-05-08 14:20:00,13.52,13.52,13.51,13.52,202000.0,12.366,12.366,12.3568,12.366,202000.0
2007-05-08 14:30:00,13.52,13.54,13.51,13.51,327000.0,12.366,12.3843,12.3568,12.3568,327000.0
2007-05-08 14:40:00,13.51,13.57,13.51,13.56,446000.0,12.3568,12.4117,12.3568,12.4026,446000.0
2007-05-08 14:50:00,13.56,13.57,13.54,13.55,681000.0,12.4026,12.4117,12.3843,12.3934,681000.0
2007-05-08 15:00:00,13.55,13.57,13.53,13.57,459000.0,12.3934,12.4117,12.3751,12.4117,459000.0
2007-05-08 15:10:00,13.56,13.57,13.54,13.55,417000.0,12.4026,12.4117,12.3843,12.3934,417000.0
2007-05-08 15:20:00,13.55,13.67,13.55,13.67,2757000.0,12.3934,12.5032,12.3934,12.5032,2757000.0
2007-05-08 15:30:00,13.66,13.69,13.61,13.64,1844000.0,12.494,12.5215,12.4483,12.4757,1844000.0
2007-05-08 15:40:00,13.64,13.69,13.62,13.67,1273000.0,12.4757,12.5215,12.4574,12.5032,1273000.0
2007-05-08 15:50:00,13.67,13.72,13.65,13.71,2195000.0,12.5032,12.5489,12.4849,12.5398,2195000.0
2007-05-09 09:30:00,13.7,13.72,13.63,13.72,796000.0,12.5306,12.5489,12.4666,12.5489,796000.0
2007-05-09 09:40:00,13.72,13.99,13.72,13.92,2842000.0,12.5489,12.7959,12.5489,12.7318,2842000.0
2007-05-09 09:50:00,13.92,13.94,13.85,13.88,1525000.0,12.7318,12.7501,12.6678,12.6952,1525000.0
2007-05-09 10:00:00,13.88,13.92,13.87,13.87,1622000.0,12.6952,12.7318,12.6861,12.6861,1622000.0
2007-05-09 10:10:00,13.87,13.88,13.81,13.88,1777000.0,12.6861,12.6952,12.6312,12.6952,1777000.0
2007-05-09 10:20:00,13.88,13.92,13.86,13.89,786000.0,12.6952,12.7318,12.677,12.7044,786000.0
2007-05-09 10:30:00,13.89,13.91,13.87,13.89,645000.0,12.7044,12.7227,12.6861,12.7044,645000.0
2007-05-09 10:40:00,13.89,13.93,13.88,13.91,770000.0,12.7044,12.741,12.6952,12.7227,770000.0
2007-05-09 10:50:00,13.91,13.93,13.9,13.91,680000.0,12.7227,12.741,12.7135,12.7227,680000.0
2007-05-09 11:00:00,13.91,13.91,13.88,13.9,687000.0,12.7227,12.7227,12.6952,12.7135,687000.0
2007-05-09 11:10:00,13.89,13.92,13.88,13.9,594000.0,12.7044,12.7318,12.6952,12.7135,594000.0
2007-05-09 11:20:00,13.9,13.9,13.88,13.89,305000.0,12.7135,12.7135,12.6952,12.7044,305000.0
2007-05-09 11:30:00,13.89,13.92,13.89,13.92,243000.0,12.7044,12.7318,12.7044,12.7318,243000.0
2007-05-09 11:40:00,13.92,13.92,13.89,13.9,295000.0,12.7318,12.7318,12.7044,12.7135,295000.0
2007-05-09 11:50:00,13.9,13.92,13.89,13.91,321000.0,12.7135,12.7318,12.7044,12.7227,321000.0
2007-05-09 12:00:00,13.92,13.92,13.9,13.91,203000.0,12.7318,12.7318,12.7135,12.7227,203000.0
2007-05-09 12:10:00,13.91,13.91,13.89,13.9,225000.0,12.7227,12.7227,12.7044,12.7135,225000.0
2007-05-09 12:20:00,13.9,13.91,13.89,13.91,405000.0,12.7135,12.7227,12.7044,12.7227,405000.0
2007-05-09 12:30:00,13.91,13.91,13.89,13.89,293000.0,12.7227,12.7227,12.7044,12.7044,293000.0
2007-05-09 12:40:00,13.89,13.91,13.89,13.9,242000.0,12.7044,12.7227,12.7044,12.7135,242000.0
2007-05-09 12:50:00,13.9,13.91,13.9,13.9,88000.0,12.7135,12.7227,12.7135,12.7135,88000.0
2007-05-09 13:00:00,13.9,13.91,13.9,13.9,257000.0,12.7135,12.7227,12.7135,12.7135,257000.0
2007-05-09 13:10:00,13.9,13.97,13.9,13.96,1188000.0,12.7135,12.7776,12.7135,12.7684,1188000.0
2007-05-09 13:20:00,13.96,13.99,13.93,13.96,909000.0,12.7684,12.7959,12.741,12.7684,909000.0
2007-05-09 13:30:00,13.97,13.98,13.94,13.95,648000.0,12.7776,12.7867,12.7501,12.7593,648000.0
2007-05-09 13:40:00,13.94,14.03,13.94,14.02,1357000.0,12.7501,12.8324,12.7501,12.8233,1357000.0
2007-05-09 13:50:00,14.02,14.05,14.02,14.04,1083000.0,12.8233,12.8507,12.8233,12.8416,1083000.0
2007-05-09 14:00:00,14.05,14.09,14.02,14.07,1130000.0,12.8507,12.8873,12.8233,12.869,1130000.0
2007-05-09 14:10:00,14.07,14.08,13.97,14.07,1630000.0,12.869,12.8782,12.7776,12.869,1630000.0
2007-05-09 14:20:00,14.07,14.16,14.02,14.04,2786000.0,12.869,12.9513,12.8233,12.8416,2786000.0
2007-05-09 14:30:00,14.04,14.13,14.03,14.13,1206000.0,12.8416,12.9239,12.8324,12.9239,1206000.0
2007-05-09 14:40:00,14.13,14.23,14.11,14.2,2562000.0,12.9239,13.0154,12.9056,12.9879,2562000.0
2007-05-09 14:50:00,14.19,14.19,14.11,14.11,1469000.0,12.9788,12.9788,12.9056,12.9056,1469000.0
2007-05-09 15:00:00,14.11,14.14,14.02,14.03,2266000.0,12.9056,12.9331,12.8233,12.8324,2266000.0
2007-05-09 15:10:00,14.03,14.11,14.03,14.05,1537000.0,12.8324,12.9056,12.8324,12.8507,1537000.0
2007-05-09 15:20:00,14.05,14.1,14.04,14.1,730000.0,12.8507,12.8965,12.8416,12.8965,730000.0
2007-05-09 15:30:00,14.1,14.1,14.05,14.07,838000.0,12.8965,12.8965,12.8507,12.869,838000.0
2007-05-09 15:40:00,14.07,14.08,14.04,14.05,1294000.0,12.869,12.8782,12.8416,12.8507,1294000.0
2007-05-09 15:50:00,14.05,14.05,13.96,13.97,2004000.0,12.8507,12.8507,12.7684,12.7776,2004000.0
2007-05-10 09:30:00,14.05,14.25,14.0,14.2,3249000.0,12.8507,13.0337,12.805,12.9879,3249000.0
2007-05-10 09:40:00,14.2,14.25,14.05,14.09,2934000.0,12.9879,13.0337,12.8507,12.8873,2934000.0
2007-05-10 09:50:00,14.09,14.17,14.06,14.15,1333000.0,12.8873,12.9605,12.8599,12.9422,1333000.0
2007-05-10 10:00:00,14.15,14.17,14.08,14.08,996000.0,12.9422,12.9605,12.8782,12.8782,996000.0
2007-05-10 10:10:00,14.08,14.16,14.08,14.14,804000.0,12.8782,12.9513,12.8782,12.9331,804000.0
2007-05-10 10:20:00,14.13,14.18,14.11,14.17,832000.0,12.9239,12.9696,12.9056,12.9605,832000.0
2007-05-10 10:30:00,14.17,14.26,14.16,14.25,1430000.0,12.9605,13.0428,12.9513,13.0337,1430000.0
2007-05-10 10:40:00,14.25,14.27,14.2,14.27,1207000.0,13.0337,13.052,12.9879,13.052,1207000.0
2007-05-10 10:50:00,14.27,14.32,14.24,14.29,2265000.0,13.052,13.0977,13.0245,13.0702,2265000.0
2007-05-10 11:00:00,14.29,14.29,14.22,14.26,1322000.0,13.0702,13.0702,13.0062,13.0428,1322000.0
2007-05-10 11:10:00,14.26,14.31,14.26,14.3,1567000.0,13.0428,13.0885,13.0428,13.0794,1567000.0
2007-05-10 11:20:00,14.3,14.32,14.24,14.24,1159000.0,13.0794,13.0977,13.0245,13.0245,1159000.0
2007-05-10 11:30:00,14.24,14.3,14.23,14.29,949000.0,13.0245,13.0794,13.0154,13.0702,949000.0
2007-05-10 11:40:00,14.29,14.3,14.27,14.27,662000.0,13.0702,13.0794,13.052,13.052,662000.0
2007-05-10 11:50:00,14.27,14.28,14.2,14.2,1291000.0,13.052,13.0611,12.9879,12.9879,1291000.0
2007-05-10 12:00:00,14.2,14.2,14.1,14.1,2766000.0,12.9879,12.9879,12.8965,12.8965,2766000.0
2007-05-10 12:10:00,14.1,14.21,14.1,14.19,1108000.0,12.8965,12.9971,12.8965,12.9788,1108000.0
2007-05-10 12:20:00,14.19,14.22,14.15,14.19,648000.0,12.9788,13.0062,12.9422,12.9788,648000.0
2007-05-10 12:30:00,14.19,14.22,14.16,14.19,456000.0,12.9788,13.0062,12.9513,12.9788,456000.0
2007-05-10 12:40:00,14.19,14.21,14.19,14.19,384000.0,12.9788,12.9971,12.9788,12.9788,384000.0
2007-05-10 12:50:00,14.19,14.19,14.15,14.16,448000.0,12.9788,12.9788,12.9422,12.9513,448000.0
2007-05-10 13:00:00,14.15,14.15,14.0,14.02,1908000.0,12.9422,12.9422,12.805,12.8233,1908000.0
2007-05-10 13:10:00,14.02,14.02,13.85,13.99,3817000.0,12.8233,12.8233,12.6678,12.7959,3817000.0
2007-05-10 13:20:00,13.99,13.99,13.89,13.96,1317000.0,12.7959,12.7959,12.7044,12.7684,1317000.0
2007-05-10 13:30:00,13.96,13.96,13.8,13.85,1823000.0,12.7684,12.7684,12.6221,12.6678,1823000.0
2007-05-10 13:40:00,13.85,13.94,13.85,13.94,1134000.0,12.6678,12.7501,12.6678,12.7501,1134000.0
2007-05-10 13:50:00,13.94,13.97,13.89,13.93,1282000.0,12.7501,12.7776,12.7044,12.741,1282000.0
2007-05-10 14:00:00,13.93,13.98,13.91,13.94,913000.0,12.741,12.7867,12.7227,12.7501,913000.0
2007-05-10 14:10:00,13.94,13.94,13.86,13.92,790000.0,12.7501,12.7501,12.677,12.7318,790000.0
2007-05-10 14:20:00,13.92,14.04,13.92,14.02,1066000.0,12.7318,12.8416,12.7318,12.8233,1066000.0
2007-05-10 14:30:00,14.02,14.03,13.97,14.0,838000.0,12.8233,12.8324,12.7776,12.805,838000.0
2007-05-10 14:40:00,13.99,14.02,13.97,14.01,398000.0,12.7959,12.8233,12.7776,12.8141,398000.0
2007-05-10 14:50:00,14.01,14.01,13.95,13.97,928000.0,12.8141,12.8141,12.7593,12.7776,928000.0
2007-05-10 15:00:00,13.98,13.98,13.91,13.92,873000.0,12.7867,12.7867,12.7227,12.7318,873000.0
2007-05-10 15:10:00,13.92,14.0,13.92,13.94,720000.0,12.7318,12.805,12.7318,12.7501,720000.0
2007-05-10 15:20:00,13.94,13.97,13.92,13.96,468000.0,12.7501,12.7776,12.7318,12.7684,468000.0
2007-05-10 15:30:00,13.96,13.96,13.91,13.92,494000.0,12.7684,12.7684,12.7227,12.7318,494000.0
2007-05-10 15:40:00,13.91,13.93,13.86,13.86,974000.0,12.7227,12.741,12.677,12.677,974000.0
2007-05-10 15:50:00,13.86,13.93,13.85,13.89,1908000.0,12.677,12.741,12.6678,12.7044,1908000.0
2007-05-11 09:30:00,13.91,13.99,13.87,13.97,568000.0,12.7227,12.7959,12.6861,12.7776,568000.0
2007-05-11 09:40:00,13.97,14.23,13.96,13.97,4379000.0,12.7776,13.0154,12.7684,12.7776,4379000.0
2007-05-11 09:50:00,13.96,14.0,13.63,13.63,7808000.0,12.7684,12.805,12.4666,12.4666,7808000.0
2007-05-11 10:00:00,13.63,13.73,13.52,13.6,5052000.0,12.4666,12.558,12.366,12.4391,5052000.0
2007-05-11 10:10:00,13.6,13.85,13.6,13.74,4518000.0,12.4391,12.6678,12.4391,12.5672,4518000.0
2007-05-11 10:20:00,13.74,13.85,13.67,13.79,2902000.0,12.5672,12.6678,12.5032,12.6129,2902000.0
2007-05-11 10:30:00,13.79,13.81,13.71,13.75,1592000.0,12.6129,12.6312,12.5398,12.5763,1592000.0
2007-05-11 10:40:00,13.75,13.81,13.72,13.8,1410000.0,12.5763,12.6312,12.5489,12.6221,1410000.0
2007-05-11 10:50:00,13.8,13.81,13.74,13.8,1368000.0,12.6221,12.6312,12.5672,12.6221,1368000.0
2007-05-11 11:00:00,13.8,13.89,13.78,13.84,1925000.0,12.6221,12.7044,12.6038,12.6587,1925000.0
2007-05-11 11:10:00,13.85,13.86,13.79,13.81,1096000.0,12.6678,12.677,12.6129,12.6312,1096000.0
2007-05-11 11:20:00,13.81,13.81,13.74,13.75,1292000.0,12.6312,12.6312,12.5672,12.5763,1292000.0
2007-05-11 11:30:00,13.75,13.82,13.74,13.81,1117000.0,12.5763,12.6404,12.5672,12.6312,1117000.0
2007-05-11 11:40:00,13.81,13.81,13.78,13.78,531000.0,12.6312,12.6312,12.6038,12.6038,531000.0
2007-05-11 11:50:00,13.78,13.83,13.78,13.83,589000.0,12.6038,12.6495,12.6038,12.6495,589000.0
2007-05-11 12:00:00,13.83,13.83,13.78,13.8,431000.0,12.6495,12.6495,12.6038,12.6221,431000.0
2007-05-11 12:10:00,13.8,13.82,13.78,13.82,415000.0,12.6221,12.6404,12.6038,12.6404,415000.0
2007-05-11 12:20:00,13.81,13.84,13.81,13.82,557000.0,12.6312,12.6587,12.6312,12.6404,557000.0
2007-05-11 12:30:00,13.82,13.83,13.81,13.83,448000.0,12.6404,12.6495,12.6312,12.6495,448000.0
2007-05-11 12:40:00,13.83,13.83,13.82,13.82,483000.0,12.6495,12.6495,12.6404,12.6404,483000.0
2007-05-11 12:50:00,13.83,13.83,13.8,13.82,549000.0,12.6495,12.6495,12.6221,12.6404,549000.0
2007-05-11 13:00:00,13.82,13.86,13.81,13.82,1159000.0,12.6404,12.677,12.6312,12.6404,1159000.0
2007-05-11 13:10:00,13.82,13.82,13.79,13.81,315000.0,12.6404,12.6404,12.6129,12.6312,315000.0
2007-05-11 13:20:00,13.81,13.96,13.81,13.92,3313000.0,12.6312,12.7684,12.6312,12.7318,3313000.0
2007-05-11 13:30:00,13.93,13.94,13.88,13.88,618000.0,12.741,12.7501,12.6952,12.6952,618000.0
2007-05-11 13:40:00,13.89,13.93,13.87,13.91,565000.0,12.7044,12.741,12.6861,12.7227,565000.0
2007-05-11 13:50:00,13.91,13.99,13.9,13.98,1246000.0,12.7227,12.7959,12.7135,12.7867,1246000.0
2007-05-11 14:00:00,13.98,13.98,13.93,13.96,1144000.0,12.7867,12.7867,12.741,12.7684,1144000.0
2007-05-11 14:10:00,13.97,13.98,13.91,13.93,805000.0,12.7776,12.7867,12.7227,12.741,805000.0
2007-05-11 14:20:00,13.93,13.93,13.88,13.89,761000.0,12.741,12.741,12.6952,12.7044,761000.0
2007-05-11 14:30:00,13.89,13.91,13.86,13.91,864000.0,12.7044,12.7227,12.677,12.7227,864000.0
2007-05-11 14:40:00,13.91,13.96,13.9,13.93,855000.0,12.7227,12.7684,12.7135,12.741,855000.0
2007-05-11 14:50:00,13.92,13.92,13.87,13.9,1095000.0,12.7318,12.7318,12.6861,12.7135,1095000.0
2007-05-11 15:00:00,13.9,13.91,13.88,13.9,614000.0,12.7135,12.7227,12.6952,12.7135,614000.0
2007-05-11 15:10:00,13.9,13.9,13.88,13.9,965000.0,12.7135,12.7135,12.6952,12.7135,965000.0
2007-05-11 15:20:00,13.9,13.91,13.88,13.9,1013000.0,12.7135,12.7227,12.6952,12.7135,1013000.0
2007-05-11 15:30:00,13.9,13.93,13.89,13.91,1310000.0,12.7135,12.741,12.7044,12.7227,1310000.0
2007-05-11 15:40:00,13.91,13.92,13.89,13.91,1220000.0,12.7227,12.7318,12.7044,12.7227,1220000.0
2007-05-11 15:50:00,13.91,13.95,13.85,13.88,2483000.0,12.7227,12.7593,12.6678,12.6952,2483000.0
2007-05-14 09:30:00,13.88,13.96,13.76,13.77,1432000.0,12.6952,12.7684,12.5855,12.5946,1432000.0
2007-05-14 09:40:00,13.77,13.82,13.76,13.8,647000.0,12.5946,12.6404,12.5855,12.6221,647000.0
2007-05-14 09:50:00,13.81,13.81,13.76,13.77,595000.0,12.6312,12.6312,12.5855,12.5946,595000.0
2007-05-14 10:00:00,13.77,13.77,13.65,13.69,1419000.0,12.5946,12.5946,12.4849,12.5215,1419000.0
2007-05-14 10:10:00,13.69,13.71,13.64,13.65,987000.0,12.5215,12.5398,12.4757,12.4849,987000.0
2007-05-14 10:20:00,13.65,13.69,13.63,13.66,931000.0,12.4849,12.5215,12.4666,12.494,931000.0
2007-05-14 10:30:00,13.66,13.68,13.6,13.62,1717000.0,12.494,12.5123,12.4391,12.4574,1717000.0
2007-05-14 10:40:00,13.63,13.68,13.6,13.66,1433000.0,12.4666,12.5123,12.4391,12.494,1433000.0
2007-05-14 10:50:00,13.66,13.7,13.64,13.68,694000.0,12.494,12.5306,12.4757,12.5123,694000.0
2007-05-14 11:00:00,13.67,13.68,13.65,13.65,346000.0,12.5032,12.5123,12.4849,12.4849,346000.0
2007-05-14 11:10:00,13.65,13.68,13.63,13.64,453000.0,12.4849,12.5123,12.4666,12.4757,453000.0
2007-05-14 11:20:00,13.65,13.65,13.57,13.58,1167000.0,12.4849,12.4849,12.4117,12.4209,1167000.0
2007-05-14 11:30:00,13.58,13.58,13.52,13.54,1574000.0,12.4209,12.4209,12.366,12.3843,1574000.0
2007-05-14 11:40:00,13.54,13.56,13.52,13.53,411000.0,12.3843,12.4026,12.366,12.3751,411000.0
2007-05-14 11:50:00,13.53,13.54,13.51,13.53,730000.0,12.3751,12.3843,12.3568,12.3751,730000.0
2007-05-14 12:00:00,13.53,13.61,13.53,13.58,951000.0,12.3751,12.4483,12.3751,12.4209,951000.0
2007-05-14 12:10:00,13.58,13.61,13.56,13.6,738000.0,12.4209,12.4483,12.4026,12.4391,738000.0
2007-05-14 12:20:00,13.6,13.61,13.56,13.57,520000.0,12.4391,12.4483,12.4026,12.4117,520000.0
2007-05-14 12:30:00,13.56,13.59,13.56,13.59,205000.0,12.4026,12.43,12.4026,12.43,205000.0
2007-05-14 12:40:00,13.59,13.63,13.59,13.61,582000.0,12.43,12.4666,12.43,12.4483,582000.0
2007-05-14 12:50:00,13.61,13.62,13.6,13.62,172000.0,12.4483,12.4574,12.4391,12.4574,172000.0
2007-05-14 13:00:00,13.62,13.63,13.6,13.61,272000.0,12.4574,12.4666,12.4391,12.4483,272000.0
2007-05-14 13:10:00,13.61,13.65,13.61,13.63,486000.0,12.4483,12.4849,12.4483,12.4666,486000.0
2007-05-14 13:20:00,13.63,13.65,13.61,13.61,491000.0,12.4666,12.4849,12.4483,12.4483,491000.0
2007-05-14 13:30:00,13.61,13.63,13.57,13.57,354000.0,12.4483,12.4666,12.4117,12.4117,354000.0
2007-05-14 13:40:00,13.57,13.58,13.55,13.56,431000.0,12.4117,12.4209,12.3934,12.4026,431000.0
2007-05-14 13:50:00,13.56,13.58,13.54,13.57,477000.0,12.4026,12.4209,12.3843,12.4117,477000.0
2007-05-14 14:00:00,13.57,13.6,13.52,13.53,701000.0,12.4117,12.4391,12.366,12.3751,701000.0
2007-05-14 14:10:00,13.53,13.54,13.51,13.51,535000.0,12.3751,12.3843,12.3568,12.3568,535000.0
2007-05-14 14:20:00,13.52,13.54,13.46,13.53,1150000.0,12.366,12.3843,12.3111,12.3751,1150000.0
2007-05-14 14:30:00,13.53,13.54,13.48,13.5,568000.0,12.3751,12.3843,12.3294,12.3477,568000.0
2007-05-14 14:40:00,13.49,13.53,13.49,13.53,314000.0,12.3385,12.3751,12.3385,12.3751,314000.0
2007-05-14 14:50:00,13.53,13.57,13.53,13.55,489000.0,12.3751,12.4117,12.3751,12.3934,489000.0
2007-05-14 15:00:00,13.55,13.61,13.54,13.6,706000.0,12.3934,12.4483,12.3843,12.4391,706000.0
2007-05-14 15:10:00,13.6,13.61,13.54,13.55,575000.0,12.4391,12.4483,12.3843,12.3934,575000.0
2007-05-14 15:20:00,13.56,13.59,13.54,13.54,671000.0,12.4026,12.43,12.3843,12.3843,671000.0
2007-05-14 15:30:00,13.54,13.57,13.51,13.53,672000.0,12.3843,12.4117,12.3568,12.3751,672000.0
2007-05-14 15:40:00,13.53,13.56,13.52,13.54,919000.0,12.3751,12.4026,12.366,12.3843,919000.0
2007-05-14 15:50:00,13.54,13.56,13.49,13.53,1541000.0,12.3843,12.4026,12.3385,12.3751,1541000.0
2007-05-15 09:30:00,13.46,13.69,13.4,13.49,997000.0,12.3111,12.5215,12.2562,12.3385,997000.0
2007-05-15 09:40:00,13.49,13.61,13.48,13.56,880000.0,12.3385,12.4483,12.3294,12.4026,880000.0
2007-05-15 09:50:00,13.56,13.67,13.54,13.65,1249000.0,12.4026,12.5032,12.3843,12.4849,1249000.0
2007-05-15 10:00:00,13.65,13.73,13.62,13.7,1992000.0,12.4849,12.558,12.4574,12.5306,1992000.0
2007-05-15 10:10:00,13.7,13.71,13.63,13.69,1312000.0,12.5306,12.5398,12.4666,12.5215,1312000.0
2007-05-15 10:20:00,13.69,13.79,13.68,13.77,1645000.0,12.5215,12.6129,12.5123,12.5946,1645000.0
2007-05-15 10:30:00,13.77,13.79,13.74,13.76,1006000.0,12.5946,12.6129,12.5672,12.5855,1006000.0
2007-05-15 10:40:00,13.76,13.81,13.75,13.8,1144000.0,12.5855,12.6312,12.5763,12.6221,1144000.0
2007-05-15 10:50:00,13.79,13.84,13.78,13.79,991000.0,12.6129,12.6587,12.6038,12.6129,991000.0
2007-05-15 11:00:00,13.78,13.8,13.73,13.73,655000.0,12.6038,12.6221,12.558,12.558,655000.0
2007-05-15 11:10:00,13.73,13.77,13.72,13.76,781000.0,12.558,12.5946,12.5489,12.5855,781000.0
2007-05-15 11:20:00,13.75,13.76,13.73,13.73,263000.0,12.5763,12.5855,12.558,12.558,263000.0
2007-05-15 11:30:00,13.73,13.77,13.72,13.76,237000.0,12.558,12.5946,12.5489,12.5855,237000.0
2007-05-15 11:40:00,13.76,13.78,13.72,13.74,398000.0,12.5855,12.6038,12.5489,12.5672,398000.0
2007-05-15 11:50:00,13.74,13.76,13.72,13.72,199000.0,12.5672,12.5855,12.5489,12.5489,199000.0
2007-05-15 12:00:00,13.73,13.74,13.72,13.73,157000.0,12.558,12.5672,12.5489,12.558,157000.0
2007-05-15 12:10:00,13.73,13.75,13.72,13.74,261000.0,12.558,12.5763,12.5489,12.5672,261000.0
2007-05-15 12:20:00,13.74,13.75,13.7,13.71,292000.0,12.5672,12.5763,12.5306,12.5398,292000.0
2007-05-15 12:30:00,13.71,13.75,13.7,13.73,237000.0,12.5398,12.5763,12.5306,12.558,237000.0
2007-05-15 12:40:00,13.73,13.74,13.7,13.71,335000.0,12.558,12.5672,12.5306,12.5398,335000.0
2007-05-15 12:50:00,13.7,13.72,13.65,13.67,560000.0,12.5306,12.5489,12.4849,12.5032,560000.0
2007-05-15 13:00:00,13.68,13.69,13.64,13.64,585000.0,12.5123,12.5215,12.4757,12.4757,585000.0
2007-05-15 13:10:00,13.64,13.67,13.63,13.65,222000.0,12.4757,12.5032,12.4666,12.4849,222000.0
2007-05-15 13:20:00,13.65,13.67,13.64,13.67,157000.0,12.4849,12.5032,12.4757,12.5032,157000.0
2007-05-15 13:30:00,13.67,13.69,13.64,13.66,232000.0,12.5032,12.5215,12.4757,12.494,232000.0
2007-05-15 13:40:00,13.66,13.66,13.58,13.58,622000.0,12.494,12.494,12.4209,12.4209,622000.0
2007-05-15 13:50:00,13.58,13.63,13.58,13.61,453000.0,12.4209,12.4666,12.4209,12.4483,453000.0
2007-05-15 14:00:00,13.61,13.61,13.55,13.59,387000.0,12.4483,12.4483,12.3934,12.43,387000.0
2007-05-15 14:10:00,13.59,13.6,13.55,13.56,284000.0,12.43,12.4391,12.3934,12.4026,284000.0
2007-05-15 14:20:00,13.57,13.6,13.56,13.58,202000.0,12.4117,12.4391,12.4026,12.4209,202000.0
2007-05-15 14:30:00,13.58,13.61,13.55,13.57,228000.0,12.4209,12.4483,12.3934,12.4117,228000.0
2007-05-15 14:40:00,13.57,13.57,13.52,13.52,531000.0,12.4117,12.4117,12.366,12.366,531000.0
2007-05-15 14:50:00,13.52,13.55,13.52,13.53,328000.0,12.366,12.3934,12.366,12.3751,328000.0
2007-05-15 15:00:00,13.54,13.57,13.52,13.54,424000.0,12.3843,12.4117,12.366,12.3843,424000.0
2007-05-15 15:10:00,13.54,13.56,13.53,13.55,316000.0,12.3843,12.4026,12.3751,12.3934,316000.0
2007-05-15 15:20:00,13.54,13.58,13.53,13.56,378000.0,12.3843,12.4209,12.3751,12.4026,378000.0
2007-05-15 15:30:00,13.56,13.58,13.55,13.57,367000.0,12.4026,12.4209,12.3934,12.4117,367000.0
2007-05-15 15:40:00,13.57,13.57,13.54,13.56,434000.0,12.4117,12.4117,12.3843,12.4026,434000.0
2007-05-15 15:50:00,13.56,13.57,13.54,13.55,791000.0,12.4026,12.4117,12.3843,12.3934,791000.0
2007-05-16 09:30:00,13.54,13.54,13.48,13.49,972000.0,12.3843,12.3843,12.3294,12.3385,972000.0
2007-05-16 09:40:00,13.49,13.5,13.44,13.45,1159000.0,12.3385,12.3477,12.2928,12.3019,1159000.0
2007-05-16 09:50:00,13.46,13.49,13.43,13.44,727000.0,12.3111,12.3385,12.2837,12.2928,727000.0
2007-05-16 10:00:00,13.44,13.44,13.41,13.43,905000.0,12.2928,12.2928,12.2654,12.2837,905000.0
2007-05-16 10:10:00,13.43,13.53,13.41,13.44,919000.0,12.2837,12.3751,12.2654,12.2928,919000.0
2007-05-16 10:20:00,13.44,13.45,13.41,13.43,358000.0,12.2928,12.3019,12.2654,12.2837,358000.0
2007-05-16 10:30:00,13.44,13.44,13.41,13.43,320000.0,12.2928,12.2928,12.2654,12.2837,320000.0
2007-05-16 10:40:00,13.42,13.44,13.42,13.42,283000.0,12.2745,12.2928,12.2745,12.2745,283000.0
2007-05-16 10:50:00,13.42,13.44,13.42,13.42,498000.0,12.2745,12.2928,12.2745,12.2745,498000.0
2007-05-16 11:00:00,13.42,13.43,13.35,13.39,1011000.0,12.2745,12.2837,12.2105,12.2471,1011000.0
2007-05-16 11:10:00,13.39,13.42,13.36,13.39,613000.0,12.2471,12.2745,12.2196,12.2471,613000.0
2007-05-16 11:20:00,13.39,13.42,13.39,13.4,341000.0,12.2471,12.2745,12.2471,12.2562,341000.0
2007-05-16 11:30:00,13.4,13.47,13.39,13.47,637000.0,12.2562,12.3202,12.2471,12.3202,637000.0
2007-05-16 11:40:00,13.47,13.5,13.45,13.49,494000.0,12.3202,12.3477,12.3019,12.3385,494000.0
2007-05-16 11:50:00,13.49,13.5,13.47,13.48,296000.0,12.3385,12.3477,12.3202,12.3294,296000.0
2007-05-16 12:00:00,13.48,13.48,13.43,13.44,295000.0,12.3294,12.3294,12.2837,12.2928,295000.0
2007-05-16 12:10:00,13.44,13.48,13.44,13.47,204000.0,12.2928,12.3294,12.2928,12.3202,204000.0
2007-05-16 12:20:00,13.47,13.5,13.46,13.49,199000.0,12.3202,12.3477,12.3111,12.3385,199000.0
2007-05-16 12:30:00,13.49,13.51,13.49,13.49,322000.0,12.3385,12.3568,12.3385,12.3385,322000.0
2007-05-16 12:40:00,13.49,13.49,13.46,13.47,257000.0,12.3385,12.3385,12.3111,12.3202,257000.0
2007-05-16 12:50:00,13.48,13.49,13.47,13.48,212000.0,12.3294,12.3385,12.3202,12.3294,212000.0
2007-05-16 13:00:00,13.47,13.49,13.45,13.47,245000.0,12.3202,12.3385,12.3019,12.3202,245000.0
2007-05-16 13:10:00,13.47,13.48,13.45,13.47,118000.0,12.3202,12.3294,12.3019,12.3202,118000.0
2007-05-16 13:20:00,13.48,13.49,13.47,13.48,152000.0,12.3294,12.3385,12.3202,12.3294,152000.0
2007-05-16 13:30:00,13.48,13.5,13.46,13.48,273000.0,12.3294,12.3477,12.3111,12.3294,273000.0
2007-05-16 13:40:00,13.48,13.51,13.47,13.49,344000.0,12.3294,12.3568,12.3202,12.3385,344000.0
2007-05-16 13:50:00,13.49,13.5,13.47,13.49,198000.0,12.3385,12.3477,12.3202,12.3385,198000.0
2007-05-16 14:00:00,13.49,13.61,13.49,13.6,1631000.0,12.3385,12.4483,12.3385,12.4391,1631000.0
2007-05-16 14:10:00,13.6,13.63,13.58,13.62,735000.0,12.4391,12.4666,12.4209,12.4574,735000.0
2007-05-16 14:20:00,13.63,13.65,13.58,13.59,474000.0,12.4666,12.4849,12.4209,12.43,474000.0
2007-05-16 14:30:00,13.59,13.6,13.58,13.59,239000.0,12.43,12.4391,12.4209,12.43,239000.0
2007-05-16 14:40:00,13.59,13.61,13.58,13.59,383000.0,12.43,12.4483,12.4209,12.43,383000.0
2007-05-16 14:50:00,13.59,13.6,13.57,13.57,257000.0,12.43,12.4391,12.4117,12.4117,257000.0
2007-05-16 15:00:00,13.57,13.59,13.55,13.58,375000.0,12.4117,12.43,12.3934,12.4209,375000.0
2007-05-16 15:10:00,13.57,13.59,13.55,13.56,275000.0,12.4117,12.43,12.3934,12.4026,275000.0
2007-05-16 15:20:00,13.56,13.59,13.55,13.58,354000.0,12.4026,12.43,12.3934,12.4209,354000.0
2007-05-16 15:30:00,13.58,13.66,13.57,13.64,916000.0,12.4209,12.494,12.4117,12.4757,916000.0
2007-05-16 15:40:00,13.64,13.68,13.58,13.6,1346000.0,12.4757,12.5123,12.4209,12.4391,1346000.0
2007-05-16 15:50:00,13.6,13.65,13.6,13.62,1283000.0,12.4391,12.4849,12.4391,12.4574,1283000.0
2007-05-17 09:30:00,13.63,13.8,13.63,13.72,801000.0,12.4666,12.6221,12.4666,12.5489,801000.0
2007-05-17 09:40:00,13.71,13.76,13.69,13.75,747000.0,12.5398,12.5855,12.5215,12.5763,747000.0
2007-05-17 09:50:00,13.74,13.74,13.65,13.68,1088000.0,12.5672,12.5672,12.4849,12.5123,1088000.0
2007-05-17 10:00:00,13.67,13.73,13.66,13.7,677000.0,12.5032,12.558,12.494,12.5306,677000.0
2007-05-17 10:10:00,13.71,13.71,13.65,13.67,529000.0,12.5398,12.5398,12.4849,12.5032,529000.0
2007-05-17 10:20:00,13.67,13.7,13.65,13.69,338000.0,12.5032,12.5306,12.4849,12.5215,338000.0
2007-05-17 10:30:00,13.69,13.7,13.55,13.57,1071000.0,12.5215,12.5306,12.3934,12.4117,1071000.0
2007-05-17 10:40:00,13.57,13.59,13.53,13.58,577000.0,12.4117,12.43,12.3751,12.4209,577000.0
2007-05-17 10:50:00,13.58,13.61,13.57,13.58,281000.0,12.4209,12.4483,12.4117,12.4209,281000.0
2007-05-17 11:00:00,13.58,13.61,13.57,13.6,325000.0,12.4209,12.4483,12.4117,12.4391,325000.0
2007-05-17 11:10:00,13.6,13.6,13.55,13.56,194000.0,12.4391,12.4391,12.3934,12.4026,194000.0
2007-05-17 11:20:00,13.56,13.58,13.54,13.54,235000.0,12.4026,12.4209,12.3843,12.3843,235000.0
2007-05-17 11:30:00,13.54,13.58,13.52,13.56,296000.0,12.3843,12.4209,12.366,12.4026,296000.0
2007-05-17 11:40:00,13.56,13.6,13.55,13.58,173000.0,12.4026,12.4391,12.3934,12.4209,173000.0
2007-05-17 11:50:00,13.58,13.58,13.55,13.58,166000.0,12.4209,12.4209,12.3934,12.4209,166000.0
2007-05-17 12:00:00,13.57,13.59,13.54,13.57,286000.0,12.4117,12.43,12.3843,12.4117,286000.0
2007-05-17 12:10:00,13.58,13.59,13.56,13.56,209000.0,12.4209,12.43,12.4026,12.4026,209000.0
2007-05-17 12:20:00,13.56,13.59,13.56,13.57,87000.0,12.4026,12.43,12.4026,12.4117,87000.0
2007-05-17 12:30:00,13.57,13.59,13.54,13.55,183000.0,12.4117,12.43,12.3843,12.3934,183000.0
2007-05-17 12:40:00,13.55,13.57,13.55,13.57,125000.0,12.3934,12.4117,12.3934,12.4117,125000.0
2007-05-17 12:50:00,13.57,13.61,13.56,13.6,242000.0,12.4117,12.4483,12.4026,12.4391,242000.0
2007-05-17 13:00:00,13.6,13.64,13.56,13.64,433000.0,12.4391,12.4757,12.4026,12.4757,433000.0
2007-05-17 13:10:00,13.64,13.67,13.63,13.64,281000.0,12.4757,12.5032,12.4666,12.4757,281000.0
2007-05-17 13:20:00,13.64,13.7,13.64,13.68,290000.0,12.4757,12.5306,12.4757,12.5123,290000.0
2007-05-17 13:30:00,13.68,13.69,13.63,13.63,191000.0,12.5123,12.5215,12.4666,12.4666,191000.0
2007-05-17 13:40:00,13.64,13.68,13.64,13.67,141000.0,12.4757,12.5123,12.4757,12.5032,141000.0
2007-05-17 13:50:00,13.66,13.68,13.65,13.68,172000.0,12.494,12.5123,12.4849,12.5123,172000.0
2007-05-17 14:00:00,13.67,13.69,13.66,13.69,172000.0,12.5032,12.5215,12.494,12.5215,172000.0
2007-05-17 14:10:00,13.69,13.71,13.67,13.69,271000.0,12.5215,12.5398,12.5032,12.5215,271000.0
2007-05-17 14:20:00,13.69,13.71,13.66,13.71,258000.0,12.5215,12.5398,12.494,12.5398,258000.0
2007-05-17 14:30:00,13.71,13.75,13.67,13.68,514000.0,12.5398,12.5763,12.5032,12.5123,514000.0
2007-05-17 14:40:00,13.68,13.72,13.66,13.7,221000.0,12.5123,12.5489,12.494,12.5306,221000.0
2007-05-17 14:50:00,13.71,13.73,13.7,13.72,389000.0,12.5398,12.558,12.5306,12.5489,389000.0
2007-05-17 15:00:00,13.72,13.74,13.69,13.69,388000.0,12.5489,12.5672,12.5215,12.5215,388000.0
2007-05-17 15:10:00,13.7,13.71,13.66,13.71,388000.0,12.5306,12.5398,12.494,12.5398,388000.0
2007-05-17 15:20:00,13.71,13.71,13.65,13.66,442000.0,12.5398,12.5398,12.4849,12.494,442000.0
2007-05-17 15:30:00,13.66,13.69,13.63,13.64,476000.0,12.494,12.5215,12.4666,12.4757,476000.0
2007-05-17 15:40:00,13.63,13.64,13.61,13.63,395000.0,12.4666,12.4757,12.4483,12.4666,395000.0
2007-05-17 15:50:00,13.63,13.68,13.6,13.61,838000.0,12.4666,12.5123,12.4391,12.4483,838000.0
2007-05-18 09:30:00,13.65,13.66,13.56,13.58,693000.0,12.4849,12.494,12.4026,12.4209,693000.0
2007-05-18 09:40:00,13.58,13.59,13.56,13.57,545000.0,12.4209,12.43,12.4026,12.4117,545000.0
2007-05-18 09:50:00,13.57,13.57,13.53,13.54,537000.0,12.4117,12.4117,12.3751,12.3843,537000.0
2007-05-18 10:00:00,13.54,13.57,13.49,13.52,785000.0,12.3843,12.4117,12.3385,12.366,785000.0
2007-05-18 10:10:00,13.53,13.59,13.53,13.58,515000.0,12.3751,12.43,12.3751,12.4209,515000.0
2007-05-18 10:20:00,13.58,13.6,13.57,13.58,331000.0,12.4209,12.4391,12.4117,12.4209,331000.0
2007-05-18 10:30:00,13.58,13.59,13.53,13.53,740000.0,12.4209,12.43,12.3751,12.3751,740000.0
2007-05-18 10:40:00,13.53,13.54,13.52,13.54,487000.0,12.3751,12.3843,12.366,12.3843,487000.0
2007-05-18 10:50:00,13.54,13.56,13.54,13.55,277000.0,12.3843,12.4026,12.3843,12.3934,277000.0
2007-05-18 11:00:00,13.55,13.55,13.53,13.54,433000.0,12.3934,12.3934,12.3751,12.3843,433000.0
2007-05-18 11:10:00,13.54,13.56,13.54,13.56,317000.0,12.3843,12.4026,12.3843,12.4026,317000.0
2007-05-18 11:20:00,13.56,13.56,13.54,13.55,229000.0,12.4026,12.4026,12.3843,12.3934,229000.0
2007-05-18 11:30:00,13.55,13.59,13.55,13.58,500000.0,12.3934,12.43,12.3934,12.4209,500000.0
2007-05-18 11:40:00,13.58,13.58,13.56,13.56,204000.0,12.4209,12.4209,12.4026,12.4026,204000.0
2007-05-18 11:50:00,13.56,13.58,13.56,13.58,189000.0,12.4026,12.4209,12.4026,12.4209,189000.0
2007-05-18 12:00:00,13.58,13.6,13.58,13.59,346000.0,12.4209,12.4391,12.4209,12.43,346000.0
2007-05-18 12:10:00,13.59,13.59,13.57,13.59,512000.0,12.43,12.43,12.4117,12.43,512000.0
2007-05-18 12:20:00,13.59,13.67,13.58,13.65,904000.0,12.43,12.5032,12.4209,12.4849,904000.0
2007-05-18 12:30:00,13.65,13.72,13.62,13.69,1010000.0,12.4849,12.5489,12.4574,12.5215,1010000.0
2007-05-18 12:40:00,13.69,13.69,13.65,13.65,399000.0,12.5215,12.5215,12.4849,12.4849,399000.0
2007-05-18 12:50:00,13.65,13.65,13.62,13.64,515000.0,12.4849,12.4849,12.4574,12.4757,515000.0
2007-05-18 13:00:00,13.64,13.65,13.63,13.64,208000.0,12.4757,12.4849,12.4666,12.4757,208000.0
2007-05-18 13:10:00,13.64,13.65,13.63,13.63,145000.0,12.4757,12.4849,12.4666,12.4666,145000.0
2007-05-18 13:20:00,13.64,13.64,13.61,13.63,175000.0,12.4757,12.4757,12.4483,12.4666,175000.0
2007-05-18 13:30:00,13.63,13.64,13.63,13.63,214000.0,12.4666,12.4757,12.4666,12.4666,214000.0
2007-05-18 13:40:00,13.63,13.71,13.63,13.68,811000.0,12.4666,12.5398,12.4666,12.5123,811000.0
2007-05-18 13:50:00,13.67,13.72,13.67,13.69,355000.0,12.5032,12.5489,12.5032,12.5215,355000.0
2007-05-18 14:00:00,13.69,13.79,13.69,13.77,1547000.0,12.5215,12.6129,12.5215,12.5946,1547000.0
2007-05-18 14:10:00,13.77,13.83,13.77,13.82,964000.0,12.5946,12.6495,12.5946,12.6404,964000.0
2007-05-18 14:20:00,13.82,13.82,13.69,13.71,1070000.0,12.6404,12.6404,12.5215,12.5398,1070000.0
2007-05-18 14:30:00,13.71,13.72,13.69,13.7,522000.0,12.5398,12.5489,12.5215,12.5306,522000.0
2007-05-18 14:40:00,13.7,13.72,13.7,13.72,419000.0,12.5306,12.5489,12.5306,12.5489,419000.0
2007-05-18 14:50:00,13.72,13.73,13.7,13.7,277000.0,12.5489,12.558,12.5306,12.5306,277000.0
2007-05-18 15:00:00,13.7,13.73,13.69,13.72,537000.0,12.5306,12.558,12.5215,12.5489,537000.0
2007-05-18 15:10:00,13.72,13.76,13.71,13.76,661000.0,12.5489,12.5855,12.5398,12.5855,661000.0
2007-05-18 15:20:00,13.76,13.77,13.74,13.75,783000.0,12.5855,12.5946,12.5672,12.5763,783000.0
2007-05-18 15:30:00,13.75,13.79,13.75,13.77,542000.0,12.5763,12.6129,12.5763,12.5946,542000.0
2007-05-18 15:40:00,13.78,13.83,13.78,13.79,1264000.0,12.6038,12.6495,12.6038,12.6129,1264000.0
2007-05-18 15:50:00,13.79,13.83,13.75,13.79,1370000.0,12.6129,12.6495,12.5763,12.6129,1370000.0
2007-05-21 09:30:00,13.72,13.84,13.72,13.8,592000.0,12.5489,12.6587,12.5489,12.6221,592000.0
2007-05-21 09:40:00,13.78,13.8,13.69,13.74,607000.0,12.6038,12.6221,12.5215,12.5672,607000.0
2007-05-21 09:50:00,13.74,13.79,13.74,13.75,510000.0,12.5672,12.6129,12.5672,12.5763,510000.0
2007-05-21 10:00:00,13.76,13.85,13.76,13.85,462000.0,12.5855,12.6678,12.5855,12.6678,462000.0
2007-05-21 10:10:00,13.86,13.9,13.82,13.83,724000.0,12.677,12.7135,12.6404,12.6495,724000.0
2007-05-21 10:20:00,13.83,13.86,13.81,13.85,334000.0,12.6495,12.677,12.6312,12.6678,334000.0
2007-05-21 10:30:00,13.86,13.92,13.85,13.92,486000.0,12.677,12.7318,12.6678,12.7318,486000.0
2007-05-21 10:40:00,13.92,14.0,13.92,14.0,915000.0,12.7318,12.805,12.7318,12.805,915000.0
2007-05-21 10:50:00,13.99,14.0,13.96,13.98,375000.0,12.7959,12.805,12.7684,12.7867,375000.0
2007-05-21 11:00:00,13.99,14.0,13.97,13.99,326000.0,12.7959,12.805,12.7776,12.7959,326000.0
2007-05-21 11:10:00,13.99,14.07,13.98,14.07,711000.0,12.7959,12.869,12.7867,12.869,711000.0
2007-05-21 11:20:00,14.07,14.08,14.03,14.06,425000.0,12.869,12.8782,12.8324,12.8599,425000.0
2007-05-21 11:30:00,14.06,14.06,13.98,14.02,429000.0,12.8599,12.8599,12.7867,12.8233,429000.0
2007-05-21 11:40:00,14.02,14.07,14.02,14.06,318000.0,12.8233,12.869,12.8233,12.8599,318000.0
2007-05-21 11:50:00,14.06,14.09,14.04,14.08,468000.0,12.8599,12.8873,12.8416,12.8782,468000.0
2007-05-21 12:00:00,14.08,14.12,14.06,14.1,569000.0,12.8782,12.9148,12.8599,12.8965,569000.0
2007-05-21 12:10:00,14.1,14.13,14.08,14.09,659000.0,12.8965,12.9239,12.8782,12.8873,659000.0
2007-05-21 12:20:00,14.09,14.1,14.04,14.04,357000.0,12.8873,12.8965,12.8416,12.8416,357000.0
2007-05-21 12:30:00,14.04,14.06,14.03,14.04,337000.0,12.8416,12.8599,12.8324,12.8416,337000.0
2007-05-21 12:40:00,14.03,14.04,14.01,14.02,177000.0,12.8324,12.8416,12.8141,12.8233,177000.0
2007-05-21 12:50:00,14.02,14.02,13.98,14.01,361000.0,12.8233,12.8233,12.7867,12.8141,361000.0
2007-05-21 13:00:00,14.01,14.01,13.99,14.01,362000.0,12.8141,12.8141,12.7959,12.8141,362000.0
2007-05-21 13:10:00,14.01,14.02,14.0,14.01,262000.0,12.8141,12.8233,12.805,12.8141,262000.0
2007-05-21 13:20:00,14.01,14.01,14.0,14.01,84000.0,12.8141,12.8141,12.805,12.8141,84000.0
2007-05-21 13:30:00,14.0,14.0,13.98,14.0,275000.0,12.805,12.805,12.7867,12.805,275000.0
2007-05-21 13:40:00,13.99,14.0,13.99,14.0,103000.0,12.7959,12.805,12.7959,12.805,103000.0
2007-05-21 13:50:00,14.0,14.03,13.99,14.03,247000.0,12.805,12.8324,12.7959,12.8324,247000.0
2007-05-21 14:00:00,14.03,14.05,14.01,14.02,330000.0,12.8324,12.8507,12.8141,12.8233,330000.0
2007-05-21 14:10:00,14.02,14.04,14.01,14.02,183000.0,12.8233,12.8416,12.8141,12.8233,183000.0
2007-05-21 14:20:00,14.02,14.03,14.01,14.01,80000.0,12.8233,12.8324,12.8141,12.8141,80000.0
2007-05-21 14:30:00,14.02,14.02,13.99,14.0,189000.0,12.8233,12.8233,12.7959,12.805,189000.0
2007-05-21 14:40:00,14.0,14.01,13.99,14.0,123000.0,12.805,12.8141,12.7959,12.805,123000.0
2007-05-21 14:50:00,13.99,14.03,13.99,14.01,275000.0,12.7959,12.8324,12.7959,12.8141,275000.0
2007-05-21 15:00:00,14.02,14.04,13.93,13.93,628000.0,12.8233,12.8416,12.741,12.741,628000.0
2007-05-21 15:10:00,13.94,13.94,13.84,13.88,871000.0,12.7501,12.7501,12.6587,12.6952,871000.0
2007-05-21 15:20:00,13.88,13.9,13.83,13.85,393000.0,12.6952,12.7135,12.6495,12.6678,393000.0
2007-05-21 15:30:00,13.84,13.93,13.83,13.92,378000.0,12.6587,12.741,12.6495,12.7318,378000.0
2007-05-21 15:40:00,13.93,14.0,13.92,14.0,622000.0,12.741,12.805,12.7318,12.805,622000.0
2007-05-21 15:50:00,14.0,14.0,13.92,13.92,590000.0,12.805,12.805,12.7318,12.7318,590000.0
2007-05-22 09:30:00,14.09,14.09,13.95,13.95,683000.0,12.8873,12.8873,12.7593,12.7593,683000.0
2007-05-22 09:40:00,13.96,13.98,13.86,13.86,1191000.0,12.7684,12.7867,12.677,12.677,1191000.0
2007-05-22 09:50:00,13.86,14.1,13.82,14.07,1069000.0,12.677,12.8965,12.6404,12.869,1069000.0
2007-05-22 10:00:00,14.07,14.07,13.93,13.94,763000.0,12.869,12.869,12.741,12.7501,763000.0
2007-05-22 10:10:00,13.93,13.98,13.92,13.95,239000.0,12.741,12.7867,12.7318,12.7593,239000.0
2007-05-22 10:20:00,13.95,14.0,13.94,13.96,459000.0,12.7593,12.805,12.7501,12.7684,459000.0
2007-05-22 10:30:00,13.96,13.98,13.92,13.95,483000.0,12.7684,12.7867,12.7318,12.7593,483000.0
2007-05-22 10:40:00,13.96,13.97,13.93,13.94,341000.0,12.7684,12.7776,12.741,12.7501,341000.0
2007-05-22 10:50:00,13.94,13.94,13.86,13.9,489000.0,12.7501,12.7501,12.677,12.7135,489000.0
2007-05-22 11:00:00,13.9,13.91,13.88,13.89,280000.0,12.7135,12.7227,12.6952,12.7044,280000.0
2007-05-22 11:10:00,13.89,13.92,13.88,13.9,153000.0,12.7044,12.7318,12.6952,12.7135,153000.0
2007-05-22 11:20:00,13.9,13.9,13.88,13.89,162000.0,12.7135,12.7135,12.6952,12.7044,162000.0
2007-05-22 11:30:00,13.89,13.9,13.88,13.9,134000.0,12.7044,12.7135,12.6952,12.7135,134000.0
2007-05-22 11:40:00,13.9,13.91,13.88,13.88,115000.0,12.7135,12.7227,12.6952,12.6952,115000.0
2007-05-22 11:50:00,13.88,13.88,13.83,13.83,459000.0,12.6952,12.6952,12.6495,12.6495,459000.0
2007-05-22 12:00:00,13.84,13.9,13.83,13.89,262000.0,12.6587,12.7135,12.6495,12.7044,262000.0
2007-05-22 12:10:00,13.9,13.92,13.89,13.92,151000.0,12.7135,12.7318,12.7044,12.7318,151000.0
2007-05-22 12:20:00,13.92,13.97,13.92,13.94,261000.0,12.7318,12.7776,12.7318,12.7501,261000.0
2007-05-22 12:30:00,13.94,13.97,13.94,13.95,211000.0,12.7501,12.7776,12.7501,12.7593,211000.0
2007-05-22 12:40:00,13.94,13.98,13.94,13.96,324000.0,12.7501,12.7867,12.7501,12.7684,324000.0
2007-05-22 12:50:00,13.96,14.02,13.96,14.02,352000.0,12.7684,12.8233,12.7684,12.8233,352000.0
2007-05-22 13:00:00,14.01,14.02,13.98,13.99,109000.0,12.8141,12.8233,12.7867,12.7959,109000.0
2007-05-22 13:10:00,13.99,14.01,13.95,14.0,369000.0,12.7959,12.8141,12.7593,12.805,369000.0
2007-05-22 13:20:00,14.0,14.04,13.99,14.02,309000.0,12.805,12.8416,12.7959,12.8233,309000.0
2007-05-22 13:30:00,14.02,14.06,14.0,14.02,655000.0,12.8233,12.8599,12.805,12.8233,655000.0
2007-05-22 13:40:00,14.02,14.02,14.0,14.01,118000.0,12.8233,12.8233,12.805,12.8141,118000.0
2007-05-22 13:50:00,14.02,14.05,14.0,14.0,405000.0,12.8233,12.8507,12.805,12.805,405000.0
2007-05-22 14:00:00,14.0,14.03,13.98,13.99,190000.0,12.805,12.8324,12.7867,12.7959,190000.0
2007-05-22 14:10:00,13.99,13.99,13.95,13.98,273000.0,12.7959,12.7959,12.7593,12.7867,273000.0
2007-05-22 14:20:00,13.98,14.02,13.97,14.02,322000.0,12.7867,12.8233,12.7776,12.8233,322000.0
2007-05-22 14:30:00,14.02,14.05,14.02,14.03,539000.0,12.8233,12.8507,12.8233,12.8324,539000.0
2007-05-22 14:40:00,14.02,14.05,14.02,14.02,411000.0,12.8233,12.8507,12.8233,12.8233,411000.0
2007-05-22 14:50:00,14.02,14.02,14.0,14.0,416000.0,12.8233,12.8233,12.805,12.805,416000.0
2007-05-22 15:00:00,14.0,14.0,13.97,13.98,367000.0,12.805,12.805,12.7776,12.7867,367000.0
2007-05-22 15:10:00,13.98,13.98,13.88,13.9,1022000.0,12.7867,12.7867,12.6952,12.7135,1022000.0
2007-05-22 15:20:00,13.9,13.93,13.88,13.9,350000.0,12.7135,12.741,12.6952,12.7135,350000.0
2007-05-22 15:30:00,13.91,13.92,13.85,13.89,650000.0,12.7227,12.7318,12.6678,12.7044,650000.0
2007-05-22 15:40:00,13.89,13.91,13.86,13.88,464000.0,12.7044,12.7227,12.677,12.6952,464000.0
2007-05-22 15:50:00,13.88,13.89,13.84,13.85,694000.0,12.6952,12.7044,12.6587,12.6678,694000.0
2007-05-23 09:30:00,14.1,14.16,14.05,14.1,337000.0,12.8965,12.9513,12.8507,12.8965,337000.0
2007-05-23 09:40:00,14.1,14.36,14.1,14.22,6835000.0,12.8965,13.1343,12.8965,13.0062,6835000.0
2007-05-23 09:50:00,14.22,14.24,14.05,14.11,3765000.0,13.0062,13.0245,12.8507,12.9056,3765000.0
2007-05-23 10:00:00,14.11,14.16,14.07,14.11,1760000.0,12.9056,12.9513,12.869,12.9056,1760000.0
2007-05-23 10:10:00,14.11,14.16,14.1,14.13,1000000.0,12.9056,12.9513,12.8965,12.9239,1000000.0
2007-05-23 10:20:00,14.13,14.16,14.1,14.13,763000.0,12.9239,12.9513,12.8965,12.9239,763000.0
2007-05-23 10:30:00,14.13,14.13,14.11,14.12,696000.0,12.9239,12.9239,12.9056,12.9148,696000.0
2007-05-23 10:40:00,14.12,14.15,14.12,14.15,786000.0,12.9148,12.9422,12.9148,12.9422,786000.0
2007-05-23 10:50:00,14.15,14.17,14.12,14.14,1143000.0,12.9422,12.9605,12.9148,12.9331,1143000.0
2007-05-23 11:00:00,14.14,14.16,14.13,14.15,615000.0,12.9331,12.9513,12.9239,12.9422,615000.0
2007-05-23 11:10:00,14.15,14.15,14.08,14.1,1250000.0,12.9422,12.9422,12.8782,12.8965,1250000.0
2007-05-23 11:20:00,14.1,14.13,14.07,14.12,856000.0,12.8965,12.9239,12.869,12.9148,856000.0
2007-05-23 11:30:00,14.12,14.16,14.08,14.16,1298000.0,12.9148,12.9513,12.8782,12.9513,1298000.0
2007-05-23 11:40:00,14.16,14.3,14.15,14.19,3380000.0,12.9513,13.0794,12.9422,12.9788,3380000.0
2007-05-23 11:50:00,14.19,14.22,14.13,14.13,916000.0,12.9788,13.0062,12.9239,12.9239,916000.0
2007-05-23 12:00:00,14.13,14.16,14.11,14.12,727000.0,12.9239,12.9513,12.9056,12.9148,727000.0
2007-05-23 12:10:00,14.12,14.18,14.12,14.17,311000.0,12.9148,12.9696,12.9148,12.9605,311000.0
2007-05-23 12:20:00,14.18,14.18,14.15,14.17,453000.0,12.9696,12.9696,12.9422,12.9605,453000.0
2007-05-23 12:30:00,14.17,14.18,14.16,14.16,342000.0,12.9605,12.9696,12.9513,12.9513,342000.0
2007-05-23 12:40:00,14.16,14.21,14.16,14.18,749000.0,12.9513,12.9971,12.9513,12.9696,749000.0
2007-05-23 12:50:00,14.18,14.22,14.18,14.21,668000.0,12.9696,13.0062,12.9696,12.9971,668000.0
2007-05-23 13:00:00,14.21,14.22,14.19,14.21,697000.0,12.9971,13.0062,12.9788,12.9971,697000.0
2007-05-23 13:10:00,14.21,14.21,14.17,14.19,611000.0,12.9971,12.9971,12.9605,12.9788,611000.0
2007-05-23 13:20:00,14.19,14.2,14.19,14.19,291000.0,12.9788,12.9879,12.9788,12.9788,291000.0
2007-05-23 13:30:00,14.2,14.22,14.19,14.2,605000.0,12.9879,13.0062,12.9788,12.9879,605000.0
2007-05-23 13:40:00,14.2,14.21,14.2,14.2,270000.0,12.9879,12.9971,12.9879,12.9879,270000.0
2007-05-23 13:50:00,14.2,14.21,14.19,14.2,623000.0,12.9879,12.9971,12.9788,12.9879,623000.0
2007-05-23 14:00:00,14.2,14.2,14.13,14.15,1096000.0,12.9879,12.9879,12.9239,12.9422,1096000.0
2007-05-23 14:10:00,14.15,14.18,14.11,14.11,822000.0,12.9422,12.9696,12.9056,12.9056,822000.0
2007-05-23 14:20:00,14.11,14.12,14.06,14.09,1579000.0,12.9056,12.9148,12.8599,12.8873,1579000.0
2007-05-23 14:30:00,14.09,14.14,14.09,14.11,421000.0,12.8873,12.9331,12.8873,12.9056,421000.0
2007-05-23 14:40:00,14.1,14.11,14.03,14.08,1062000.0,12.8965,12.9056,12.8324,12.8782,1062000.0
2007-05-23 14:50:00,14.08,14.12,14.07,14.08,375000.0,12.8782,12.9148,12.869,12.8782,375000.0
2007-05-23 15:00:00,14.09,14.11,14.08,14.1,437000.0,12.8873,12.9056,12.8782,12.8965,437000.0
2007-05-23 15:10:00,14.09,14.12,14.07,14.11,459000.0,12.8873,12.9148,12.869,12.9056,459000.0
2007-05-23 15:20:00,14.11,14.13,14.1,14.11,476000.0,12.9056,12.9239,12.8965,12.9056,476000.0
2007-05-23 15:30:00,14.11,14.12,14.09,14.11,392000.0,12.9056,12.9148,12.8873,12.9056,392000.0
2007-05-23 15:40:00,14.11,14.11,14.07,14.08,635000.0,12.9056,12.9056,12.869,12.8782,635000.0
2007-05-23 15:50:00,14.08,14.08,13.94,14.0,3537000.0,12.8782,12.8782,12.7501,12.805,3537000.0
2007-05-24 09:30:00,14.09,14.11,13.95,14.01,977000.0,12.8873,12.9056,12.7593,12.8141,977000.0
2007-05-24 09:40:00,14.01,14.04,13.95,14.03,1079000.0,12.8141,12.8416,12.7593,12.8324,1079000.0
2007-05-24 09:50:00,14.04,14.09,13.99,14.03,1125000.0,12.8416,12.8873,12.7959,12.8324,1125000.0
2007-05-24 10:00:00,14.02,14.16,14.02,14.1,1294000.0,12.8233,12.9513,12.8233,12.8965,1294000.0
2007-05-24 10:10:00,14.09,14.11,14.01,14.06,688000.0,12.8873,12.9056,12.8141,12.8599,688000.0
2007-05-24 10:20:00,14.05,14.07,14.05,14.07,677000.0,12.8507,12.869,12.8507,12.869,677000.0
2007-05-24 10:30:00,14.07,14.12,14.05,14.06,859000.0,12.869,12.9148,12.8507,12.8599,859000.0
2007-05-24 10:40:00,14.06,14.07,13.99,14.03,943000.0,12.8599,12.869,12.7959,12.8324,943000.0
2007-05-24 10:50:00,14.03,14.05,13.99,14.03,693000.0,12.8324,12.8507,12.7959,12.8324,693000.0
2007-05-24 11:00:00,14.03,14.05,14.0,14.04,583000.0,12.8324,12.8507,12.805,12.8416,583000.0
2007-05-24 11:10:00,14.04,14.05,13.96,14.01,975000.0,12.8416,12.8507,12.7684,12.8141,975000.0
2007-05-24 11:20:00,14.0,14.02,13.88,13.94,1375000.0,12.805,12.8233,12.6952,12.7501,1375000.0
2007-05-24 11:30:00,13.93,13.97,13.91,13.95,981000.0,12.741,12.7776,12.7227,12.7593,981000.0
2007-05-24 11:40:00,13.95,13.99,13.93,13.97,571000.0,12.7593,12.7959,12.741,12.7776,571000.0
2007-05-24 11:50:00,13.97,14.02,13.97,14.0,497000.0,12.7776,12.8233,12.7776,12.805,497000.0
2007-05-24 12:00:00,13.99,14.02,13.98,13.99,509000.0,12.7959,12.8233,12.7867,12.7959,509000.0
2007-05-24 12:10:00,13.99,14.0,13.95,13.98,368000.0,12.7959,12.805,12.7593,12.7867,368000.0
2007-05-24 12:20:00,13.98,13.98,13.92,13.92,305000.0,12.7867,12.7867,12.7318,12.7318,305000.0
2007-05-24 12:30:00,13.92,13.95,13.88,13.92,1162000.0,12.7318,12.7593,12.6952,12.7318,1162000.0
2007-05-24 12:40:00,13.92,13.92,13.88,13.9,905000.0,12.7318,12.7318,12.6952,12.7135,905000.0
2007-05-24 12:50:00,13.9,13.93,13.89,13.92,305000.0,12.7135,12.741,12.7044,12.7318,305000.0
2007-05-24 13:00:00,13.92,13.96,13.92,13.95,538000.0,12.7318,12.7684,12.7318,12.7593,538000.0
2007-05-24 13:10:00,13.95,13.98,13.92,13.96,603000.0,12.7593,12.7867,12.7318,12.7684,603000.0
2007-05-24 13:20:00,13.96,13.96,13.93,13.93,310000.0,12.7684,12.7684,12.741,12.741,310000.0
2007-05-24 13:30:00,13.93,13.93,13.91,13.92,332000.0,12.741,12.741,12.7227,12.7318,332000.0
2007-05-24 13:40:00,13.92,13.93,13.92,13.92,160000.0,12.7318,12.741,12.7318,12.7318,160000.0
2007-05-24 13:50:00,13.92,13.93,13.9,13.93,162000.0,12.7318,12.741,12.7135,12.741,162000.0
2007-05-24 14:00:00,13.93,13.97,13.92,13.94,465000.0,12.741,12.7776,12.7318,12.7501,465000.0
2007-05-24 14:10:00,13.95,13.95,13.9,13.9,819000.0,12.7593,12.7593,12.7135,12.7135,819000.0
2007-05-24 14:20:00,13.9,13.94,13.9,13.91,526000.0,12.7135,12.7501,12.7135,12.7227,526000.0
2007-05-24 14:30:00,13.91,13.92,13.83,13.85,1250000.0,12.7227,12.7318,12.6495,12.6678,1250000.0
2007-05-24 14:40:00,13.85,13.88,13.83,13.87,860000.0,12.6678,12.6952,12.6495,12.6861,860000.0
2007-05-24 14:50:00,13.87,13.9,13.85,13.9,552000.0,12.6861,12.7135,12.6678,12.7135,552000.0
2007-05-24 15:00:00,13.9,13.92,13.89,13.91,633000.0,12.7135,12.7318,12.7044,12.7227,633000.0
2007-05-24 15:10:00,13.9,13.92,13.85,13.86,693000.0,12.7135,12.7318,12.6678,12.677,693000.0
2007-05-24 15:20:00,13.85,13.87,13.84,13.87,523000.0,12.6678,12.6861,12.6587,12.6861,523000.0
2007-05-24 15:30:00,13.86,13.88,13.76,13.78,1010000.0,12.677,12.6952,12.5855,12.6038,1010000.0
2007-05-24 15:40:00,13.78,13.84,13.76,13.83,1108000.0,12.6038,12.6587,12.5855,12.6495,1108000.0
2007-05-24 15:50:00,13.83,13.91,13.82,13.9,1350000.0,12.6495,12.7227,12.6404,12.7135,1350000.0
2007-05-25 09:30:00,13.94,14.02,13.93,13.99,696000.0,12.7501,12.8233,12.741,12.7959,696000.0
2007-05-25 09:40:00,13.99,14.0,13.88,13.93,612000.0,12.7959,12.805,12.6952,12.741,612000.0
2007-05-25 09:50:00,13.93,13.99,13.91,13.93,574000.0,12.741,12.7959,12.7227,12.741,574000.0
2007-05-25 10:00:00,13.92,13.93,13.83,13.85,792000.0,12.7318,12.741,12.6495,12.6678,792000.0
2007-05-25 10:10:00,13.85,13.9,13.85,13.89,416000.0,12.6678,12.7135,12.6678,12.7044,416000.0
2007-05-25 10:20:00,13.89,13.9,13.85,13.88,316000.0,12.7044,12.7135,12.6678,12.6952,316000.0
2007-05-25 10:30:00,13.88,13.94,13.88,13.93,415000.0,12.6952,12.7501,12.6952,12.741,415000.0
2007-05-25 10:40:00,13.93,13.95,13.87,13.89,596000.0,12.741,12.7593,12.6861,12.7044,596000.0
2007-05-25 10:50:00,13.89,13.9,13.86,13.88,567000.0,12.7044,12.7135,12.677,12.6952,567000.0
2007-05-25 11:00:00,13.88,13.92,13.84,13.86,493000.0,12.6952,12.7318,12.6587,12.677,493000.0
2007-05-25 11:10:00,13.86,13.88,13.86,13.87,124000.0,12.677,12.6952,12.677,12.6861,124000.0
2007-05-25 11:20:00,13.87,13.91,13.87,13.9,180000.0,12.6861,12.7227,12.6861,12.7135,180000.0
2007-05-25 11:30:00,13.9,13.9,13.89,13.9,258000.0,12.7135,12.7135,12.7044,12.7135,258000.0
2007-05-25 11:40:00,13.9,13.91,13.88,13.9,270000.0,12.7135,12.7227,12.6952,12.7135,270000.0
2007-05-25 11:50:00,13.9,13.91,13.9,13.91,126000.0,12.7135,12.7227,12.7135,12.7227,126000.0
2007-05-25 12:00:00,13.91,13.91,13.86,13.89,246000.0,12.7227,12.7227,12.677,12.7044,246000.0
2007-05-25 12:10:00,13.89,13.9,13.87,13.89,393000.0,12.7044,12.7135,12.6861,12.7044,393000.0
2007-05-25 12:20:00,13.89,13.9,13.88,13.88,284000.0,12.7044,12.7135,12.6952,12.6952,284000.0
2007-05-25 12:30:00,13.89,13.9,13.88,13.89,240000.0,12.7044,12.7135,12.6952,12.7044,240000.0
2007-05-25 12:40:00,13.89,13.89,13.88,13.89,125000.0,12.7044,12.7044,12.6952,12.7044,125000.0
2007-05-25 12:50:00,13.89,13.94,13.89,13.93,541000.0,12.7044,12.7501,12.7044,12.741,541000.0
2007-05-25 13:00:00,13.93,13.94,13.93,13.93,425000.0,12.741,12.7501,12.741,12.741,425000.0
2007-05-25 13:10:00,13.93,13.93,13.88,13.88,626000.0,12.741,12.741,12.6952,12.6952,626000.0
2007-05-25 13:20:00,13.88,13.91,13.88,13.89,149000.0,12.6952,12.7227,12.6952,12.7044,149000.0
2007-05-25 13:30:00,13.89,13.91,13.89,13.91,107000.0,12.7044,12.7227,12.7044,12.7227,107000.0
2007-05-25 13:40:00,13.91,13.91,13.89,13.89,170000.0,12.7227,12.7227,12.7044,12.7044,170000.0
2007-05-25 13:50:00,13.89,13.9,13.88,13.9,156000.0,12.7044,12.7135,12.6952,12.7135,156000.0
2007-05-25 14:00:00,13.9,13.91,13.88,13.88,506000.0,12.7135,12.7227,12.6952,12.6952,506000.0
2007-05-25 14:10:00,13.88,13.89,13.88,13.88,142000.0,12.6952,12.7044,12.6952,12.6952,142000.0
2007-05-25 14:20:00,13.88,13.89,13.88,13.88,324000.0,12.6952,12.7044,12.6952,12.6952,324000.0
2007-05-25 14:30:00,13.88,13.9,13.88,13.89,300000.0,12.6952,12.7135,12.6952,12.7044,300000.0
2007-05-25 14:40:00,13.89,13.92,13.89,13.9,202000.0,12.7044,12.7318,12.7044,12.7135,202000.0
2007-05-25 14:50:00,13.9,13.91,13.88,13.89,225000.0,12.7135,12.7227,12.6952,12.7044,225000.0
2007-05-25 15:00:00,13.89,13.91,13.89,13.9,211000.0,12.7044,12.7227,12.7044,12.7135,211000.0
2007-05-25 15:10:00,13.9,13.94,13.9,13.93,385000.0,12.7135,12.7501,12.7135,12.741,385000.0
2007-05-25 15:20:00,13.93,13.97,13.91,13.92,571000.0,12.741,12.7776,12.7227,12.7318,571000.0
2007-05-25 15:30:00,13.92,13.94,13.9,13.93,405000.0,12.7318,12.7501,12.7135,12.741,405000.0
2007-05-25 15:40:00,13.92,13.94,13.91,13.92,436000.0,12.7318,12.7501,12.7227,12.7318,436000.0
2007-05-25 15:50:00,13.92,13.93,13.9,13.91,743000.0,12.7318,12.741,12.7135,12.7227,743000.0
2007-05-29 09:30:00,14.19,14.34,14.15,14.22,2845000.0,12.9788,13.116,12.9422,13.0062,2845000.0
2007-05-29 09:40:00,14.23,14.52,14.18,14.51,4546000.0,13.0154,13.2806,12.9696,13.2715,4546000.0
2007-05-29 09:50:00,14.51,14.54,14.35,14.39,3150000.0,13.2715,13.2989,13.1251,13.1617,3150000.0
2007-05-29 10:00:00,14.4,14.53,14.4,14.49,2522000.0,13.1709,13.2898,13.1709,13.2532,2522000.0
2007-05-29 10:10:00,14.49,14.51,14.43,14.48,1433000.0,13.2532,13.2715,13.1983,13.244,1433000.0
2007-05-29 10:20:00,14.49,14.58,14.48,14.54,1891000.0,13.2532,13.3355,13.244,13.2989,1891000.0
2007-05-29 10:30:00,14.54,14.57,14.51,14.56,874000.0,13.2989,13.3263,13.2715,13.3172,874000.0
2007-05-29 10:40:00,14.56,14.6,14.52,14.52,1335000.0,13.3172,13.3538,13.2806,13.2806,1335000.0
2007-05-29 10:50:00,14.52,14.55,14.51,14.51,484000.0,13.2806,13.3081,13.2715,13.2715,484000.0
2007-05-29 11:00:00,14.51,14.51,14.44,14.46,1038000.0,13.2715,13.2715,13.2074,13.2257,1038000.0
2007-05-29 11:10:00,14.46,14.47,14.38,14.4,1504000.0,13.2257,13.2349,13.1526,13.1709,1504000.0
2007-05-29 11:20:00,14.39,14.43,14.36,14.37,1109000.0,13.1617,13.1983,13.1343,13.1434,1109000.0
2007-05-29 11:30:00,14.37,14.41,14.34,14.35,1515000.0,13.1434,13.18,13.116,13.1251,1515000.0
2007-05-29 11:40:00,14.35,14.35,14.31,14.33,1194000.0,13.1251,13.1251,13.0885,13.1068,1194000.0
2007-05-29 11:50:00,14.33,14.41,14.33,14.38,1148000.0,13.1068,13.18,13.1068,13.1526,1148000.0
2007-05-29 12:00:00,14.37,14.37,14.31,14.33,652000.0,13.1434,13.1434,13.0885,13.1068,652000.0
2007-05-29 12:10:00,14.33,14.34,14.25,14.27,1403000.0,13.1068,13.116,13.0337,13.052,1403000.0
2007-05-29 12:20:00,14.27,14.37,14.27,14.27,922000.0,13.052,13.1434,13.052,13.052,922000.0
2007-05-29 12:30:00,14.27,14.35,14.27,14.29,836000.0,13.052,13.1251,13.052,13.0702,836000.0
2007-05-29 12:40:00,14.29,14.38,14.28,14.36,1243000.0,13.0702,13.1526,13.0611,13.1343,1243000.0
2007-05-29 12:50:00,14.35,14.4,14.33,14.36,818000.0,13.1251,13.1709,13.1068,13.1343,818000.0
2007-05-29 13:00:00,14.36,14.37,14.33,14.33,370000.0,13.1343,13.1434,13.1068,13.1068,370000.0
2007-05-29 13:10:00,14.33,14.35,14.29,14.29,784000.0,13.1068,13.1251,13.0702,13.0702,784000.0
2007-05-29 13:20:00,14.29,14.31,14.22,14.26,1112000.0,13.0702,13.0885,13.0062,13.0428,1112000.0
2007-05-29 13:30:00,14.27,14.27,14.22,14.23,584000.0,13.052,13.052,13.0062,13.0154,584000.0
2007-05-29 13:40:00,14.23,14.23,14.16,14.19,1739000.0,13.0154,13.0154,12.9513,12.9788,1739000.0
2007-05-29 13:50:00,14.19,14.23,14.17,14.2,633000.0,12.9788,13.0154,12.9605,12.9879,633000.0
2007-05-29 14:00:00,14.2,14.21,14.1,14.2,2143000.0,12.9879,12.9971,12.8965,12.9879,2143000.0
2007-05-29 14:10:00,14.2,14.22,14.15,14.19,982000.0,12.9879,13.0062,12.9422,12.9788,982000.0
2007-05-29 14:20:00,14.19,14.22,14.16,14.19,576000.0,12.9788,13.0062,12.9513,12.9788,576000.0
2007-05-29 14:30:00,14.19,14.24,14.18,14.23,650000.0,12.9788,13.0245,12.9696,13.0154,650000.0
2007-05-29 14:40:00,14.23,14.33,14.17,14.32,1553000.0,13.0154,13.1068,12.9605,13.0977,1553000.0
2007-05-29 14:50:00,14.31,14.34,14.25,14.34,3611000.0,13.0885,13.116,13.0337,13.116,3611000.0
2007-05-29 15:00:00,14.33,14.38,14.31,14.38,1718000.0,13.1068,13.1526,13.0885,13.1526,1718000.0
2007-05-29 15:10:00,14.38,14.4,14.35,14.37,1941000.0,13.1526,13.1709,13.1251,13.1434,1941000.0
2007-05-29 15:20:00,14.37,14.42,14.35,14.41,1866000.0,13.1434,13.1892,13.1251,13.18,1866000.0
2007-05-29 15:30:00,14.41,14.43,14.31,14.33,2328000.0,13.18,13.1983,13.0885,13.1068,2328000.0
2007-05-29 15:40:00,14.34,14.4,14.34,14.37,1267000.0,13.116,13.1709,13.116,13.1434,1267000.0
2007-05-29 15:50:00,14.37,14.42,14.35,14.39,1880000.0,13.1434,13.1892,13.1251,13.1617,1880000.0
2007-05-30 09:30:00,14.37,14.38,14.25,14.31,1852000.0,13.1434,13.1526,13.0337,13.0885,1852000.0
2007-05-30 09:40:00,14.32,14.34,14.3,14.33,847000.0,13.0977,13.116,13.0794,13.1068,847000.0
2007-05-30 09:50:00,14.33,14.43,14.32,14.36,1531000.0,13.1068,13.1983,13.0977,13.1343,1531000.0
2007-05-30 10:00:00,14.37,14.38,14.33,14.34,1197000.0,13.1434,13.1526,13.1068,13.116,1197000.0
2007-05-30 10:10:00,14.35,14.42,14.31,14.38,1864000.0,13.1251,13.1892,13.0885,13.1526,1864000.0
2007-05-30 10:20:00,14.37,14.38,14.33,14.34,521000.0,13.1434,13.1526,13.1068,13.116,521000.0
2007-05-30 10:30:00,14.34,14.36,14.33,14.34,452000.0,13.116,13.1343,13.1068,13.116,452000.0
2007-05-30 10:40:00,14.34,14.35,14.33,14.33,475000.0,13.116,13.1251,13.1068,13.1068,475000.0
2007-05-30 10:50:00,14.33,14.37,14.33,14.35,482000.0,13.1068,13.1434,13.1068,13.1251,482000.0
2007-05-30 11:00:00,14.35,14.41,14.35,14.4,763000.0,13.1251,13.18,13.1251,13.1709,763000.0
2007-05-30 11:10:00,14.4,14.42,14.35,14.39,470000.0,13.1709,13.1892,13.1251,13.1617,470000.0
2007-05-30 11:20:00,14.39,14.43,14.38,14.42,867000.0,13.1617,13.1983,13.1526,13.1892,867000.0
2007-05-30 11:30:00,14.42,14.49,14.4,14.46,1055000.0,13.1892,13.2532,13.1709,13.2257,1055000.0
2007-05-30 11:40:00,14.46,14.54,14.46,14.48,944000.0,13.2257,13.2989,13.2257,13.244,944000.0
2007-05-30 11:50:00,14.48,14.56,14.48,14.55,1006000.0,13.244,13.3172,13.244,13.3081,1006000.0
2007-05-30 12:00:00,14.55,14.58,14.53,14.56,769000.0,13.3081,13.3355,13.2898,13.3172,769000.0
2007-05-30 12:10:00,14.57,14.63,14.55,14.6,1255000.0,13.3263,13.3812,13.3081,13.3538,1255000.0
2007-05-30 12:20:00,14.6,14.68,14.6,14.67,1001000.0,13.3538,13.427,13.3538,13.4178,1001000.0
2007-05-30 12:30:00,14.66,14.72,14.64,14.66,1838000.0,13.4087,13.4635,13.3904,13.4087,1838000.0
2007-05-30 12:40:00,14.66,14.75,14.65,14.74,1338000.0,13.4087,13.491,13.3995,13.4818,1338000.0
2007-05-30 12:50:00,14.74,14.77,14.68,14.75,1727000.0,13.4818,13.5093,13.427,13.491,1727000.0
2007-05-30 13:00:00,14.74,14.75,14.68,14.71,1206000.0,13.4818,13.491,13.427,13.4544,1206000.0
2007-05-30 13:10:00,14.71,14.72,14.69,14.7,1282000.0,13.4544,13.4635,13.4361,13.4453,1282000.0
2007-05-30 13:20:00,14.7,14.74,14.7,14.71,1097000.0,13.4453,13.4818,13.4453,13.4544,1097000.0
2007-05-30 13:30:00,14.71,14.71,14.62,14.62,1421000.0,13.4544,13.4544,13.3721,13.3721,1421000.0
2007-05-30 13:40:00,14.62,14.69,14.61,14.67,1291000.0,13.3721,13.4361,13.3629,13.4178,1291000.0
2007-05-30 13:50:00,14.67,14.67,14.6,14.62,1816000.0,13.4178,13.4178,13.3538,13.3721,1816000.0
2007-05-30 14:00:00,14.61,14.66,14.54,14.6,2569000.0,13.3629,13.4087,13.2989,13.3538,2569000.0
2007-05-30 14:10:00,14.6,14.65,14.59,14.64,1513000.0,13.3538,13.3995,13.3446,13.3904,1513000.0
2007-05-30 14:20:00,14.63,14.72,14.57,14.68,1323000.0,13.3812,13.4635,13.3263,13.427,1323000.0
2007-05-30 14:30:00,14.68,14.7,14.66,14.67,899000.0,13.427,13.4453,13.4087,13.4178,899000.0
2007-05-30 14:40:00,14.67,14.73,14.67,14.7,860000.0,13.4178,13.4727,13.4178,13.4453,860000.0
2007-05-30 14:50:00,14.7,14.74,14.68,14.71,1157000.0,13.4453,13.4818,13.427,13.4544,1157000.0
2007-05-30 15:00:00,14.71,14.73,14.7,14.71,453000.0,13.4544,13.4727,13.4453,13.4544,453000.0
2007-05-30 15:10:00,14.71,14.72,14.66,14.69,614000.0,13.4544,13.4635,13.4087,13.4361,614000.0
2007-05-30 15:20:00,14.68,14.72,14.67,14.7,800000.0,13.427,13.4635,13.4178,13.4453,800000.0
2007-05-30 15:30:00,14.71,14.72,14.69,14.69,951000.0,13.4544,13.4635,13.4361,13.4361,951000.0
2007-05-30 15:40:00,14.69,14.72,14.68,14.69,1039000.0,13.4361,13.4635,13.427,13.4361,1039000.0
2007-05-30 15:50:00,14.69,14.73,14.68,14.68,1485000.0,13.4361,13.4727,13.427,13.427,1485000.0
2007-05-31 09:30:00,14.85,15.03,14.85,15.02,2341000.0,13.5824,13.7471,13.5824,13.7379,2341000.0
2007-05-31 09:40:00,15.01,15.05,14.99,15.01,1897000.0,13.7288,13.7654,13.7105,13.7288,1897000.0
2007-05-31 09:50:00,15.01,15.01,14.9,14.9,1923000.0,13.7288,13.7288,13.6282,13.6282,1923000.0
2007-05-31 10:00:00,14.9,14.93,14.9,14.9,1182000.0,13.6282,13.6556,13.6282,13.6282,1182000.0
2007-05-31 10:10:00,14.91,14.92,14.8,14.81,2080000.0,13.6373,13.6465,13.5367,13.5459,2080000.0
2007-05-31 10:20:00,14.81,14.95,14.81,14.95,833000.0,13.5459,13.6739,13.5459,13.6739,833000.0
2007-05-31 10:30:00,14.96,14.97,14.93,14.96,887000.0,13.6831,13.6922,13.6556,13.6831,887000.0
2007-05-31 10:40:00,14.96,15.0,14.95,14.99,759000.0,13.6831,13.7196,13.6739,13.7105,759000.0
2007-05-31 10:50:00,14.99,15.04,14.97,15.03,1305000.0,13.7105,13.7562,13.6922,13.7471,1305000.0
2007-05-31 11:00:00,15.03,15.03,14.98,15.0,698000.0,13.7471,13.7471,13.7014,13.7196,698000.0
2007-05-31 11:10:00,15.0,15.03,14.96,14.99,832000.0,13.7196,13.7471,13.6831,13.7105,832000.0
2007-05-31 11:20:00,15.0,15.01,14.97,14.99,630000.0,13.7196,13.7288,13.6922,13.7105,630000.0
2007-05-31 11:30:00,14.99,14.99,14.93,14.96,472000.0,13.7105,13.7105,13.6556,13.6831,472000.0
2007-05-31 11:40:00,14.96,14.98,14.95,14.96,312000.0,13.6831,13.7014,13.6739,13.6831,312000.0
2007-05-31 11:50:00,14.96,15.03,14.96,15.03,872000.0,13.6831,13.7471,13.6831,13.7471,872000.0
2007-05-31 12:00:00,15.03,15.03,14.98,14.99,534000.0,13.7471,13.7471,13.7014,13.7105,534000.0
2007-05-31 12:10:00,15.0,15.1,14.99,15.1,1082000.0,13.7196,13.8111,13.7105,13.8111,1082000.0
2007-05-31 12:20:00,15.1,15.15,15.08,15.13,890000.0,13.8111,13.8568,13.7928,13.8385,890000.0
2007-05-31 12:30:00,15.14,15.14,15.09,15.1,432000.0,13.8477,13.8477,13.802,13.8111,432000.0
2007-05-31 12:40:00,15.1,15.17,15.1,15.17,618000.0,13.8111,13.8751,13.8111,13.8751,618000.0
2007-05-31 12:50:00,15.17,15.2,15.16,15.17,716000.0,13.8751,13.9026,13.866,13.8751,716000.0
2007-05-31 13:00:00,15.17,15.24,15.13,15.15,1615000.0,13.8751,13.9392,13.8385,13.8568,1615000.0
2007-05-31 13:10:00,15.15,15.19,15.14,15.17,753000.0,13.8568,13.8934,13.8477,13.8751,753000.0
2007-05-31 13:20:00,15.17,15.17,15.03,15.05,1270000.0,13.8751,13.8751,13.7471,13.7654,1270000.0
2007-05-31 13:30:00,15.05,15.08,15.0,15.05,783000.0,13.7654,13.7928,13.7196,13.7654,783000.0
2007-05-31 13:40:00,15.05,15.11,15.05,15.1,480000.0,13.7654,13.8203,13.7654,13.8111,480000.0
2007-05-31 13:50:00,15.1,15.15,15.1,15.12,521000.0,13.8111,13.8568,13.8111,13.8294,521000.0
2007-05-31 14:00:00,15.12,15.19,15.11,15.19,506000.0,13.8294,13.8934,13.8203,13.8934,506000.0
2007-05-31 14:10:00,15.19,15.19,15.16,15.18,581000.0,13.8934,13.8934,13.866,13.8843,581000.0
2007-05-31 14:20:00,15.18,15.29,15.17,15.23,1325000.0,13.8843,13.9849,13.8751,13.93,1325000.0
2007-05-31 14:30:00,15.24,15.27,15.23,15.25,552000.0,13.9392,13.9666,13.93,13.9483,552000.0
2007-05-31 14:40:00,15.26,15.32,15.22,15.32,1733000.0,13.9575,14.0123,13.9209,14.0123,1733000.0
2007-05-31 14:50:00,15.32,15.33,15.2,15.22,2430000.0,14.0123,14.0215,13.9026,13.9209,2430000.0
2007-05-31 15:00:00,15.22,15.23,15.18,15.2,1547000.0,13.9209,13.93,13.8843,13.9026,1547000.0
2007-05-31 15:10:00,15.2,15.24,15.18,15.18,999000.0,13.9026,13.9392,13.8843,13.8843,999000.0
2007-05-31 15:20:00,15.18,15.19,15.11,15.13,1251000.0,13.8843,13.8934,13.8203,13.8385,1251000.0
2007-05-31 15:30:00,15.13,15.13,15.01,15.01,2310000.0,13.8385,13.8385,13.7288,13.7288,2310000.0
2007-05-31 15:40:00,15.02,15.05,14.97,14.98,2257000.0,13.7379,13.7654,13.6922,13.7014,2257000.0
2007-05-31 15:50:00,14.99,15.02,14.94,14.97,3203000.0,13.7105,13.7379,13.6648,13.6922,3203000.0
2007-06-01 09:30:00,15.1,15.22,15.0,15.17,2462000.0,13.8111,13.9209,13.7196,13.8751,2462000.0
2007-06-01 09:40:00,15.17,15.17,15.09,15.09,1916000.0,13.8751,13.8751,13.802,13.802,1916000.0
2007-06-01 09:50:00,15.09,15.14,15.06,15.13,1354000.0,13.802,13.8477,13.7745,13.8385,1354000.0
2007-06-01 10:00:00,15.13,15.22,15.07,15.11,1904000.0,13.8385,13.9209,13.7837,13.8203,1904000.0
2007-06-01 10:10:00,15.12,15.15,15.1,15.11,1389000.0,13.8294,13.8568,13.8111,13.8203,1389000.0
2007-06-01 10:20:00,15.11,15.11,15.03,15.08,1725000.0,13.8203,13.8203,13.7471,13.7928,1725000.0
2007-06-01 10:30:00,15.07,15.15,15.05,15.09,1152000.0,13.7837,13.8568,13.7654,13.802,1152000.0
2007-06-01 10:40:00,15.09,15.14,15.08,15.13,746000.0,13.802,13.8477,13.7928,13.8385,746000.0
2007-06-01 10:50:00,15.13,15.17,15.1,15.13,1291000.0,13.8385,13.8751,13.8111,13.8385,1291000.0
2007-06-01 11:00:00,15.13,15.14,15.11,15.13,383000.0,13.8385,13.8477,13.8203,13.8385,383000.0
2007-06-01 11:10:00,15.13,15.16,15.09,15.11,794000.0,13.8385,13.866,13.802,13.8203,794000.0
2007-06-01 11:20:00,15.11,15.11,15.06,15.07,622000.0,13.8203,13.8203,13.7745,13.7837,622000.0
2007-06-01 11:30:00,15.07,15.08,15.06,15.07,751000.0,13.7837,13.7928,13.7745,13.7837,751000.0
2007-06-01 11:40:00,15.07,15.14,15.07,15.13,600000.0,13.7837,13.8477,13.7837,13.8385,600000.0
2007-06-01 11:50:00,15.13,15.14,15.11,15.12,390000.0,13.8385,13.8477,13.8203,13.8294,390000.0
2007-06-01 12:00:00,15.12,15.13,15.08,15.09,557000.0,13.8294,13.8385,13.7928,13.802,557000.0
2007-06-01 12:10:00,15.09,15.1,15.06,15.06,479000.0,13.802,13.8111,13.7745,13.7745,479000.0
2007-06-01 12:20:00,15.06,15.06,15.0,15.04,1027000.0,13.7745,13.7745,13.7196,13.7562,1027000.0
2007-06-01 12:30:00,15.03,15.03,14.97,14.99,1387000.0,13.7471,13.7471,13.6922,13.7105,1387000.0
2007-06-01 12:40:00,14.99,15.01,14.99,14.99,416000.0,13.7105,13.7288,13.7105,13.7105,416000.0
2007-06-01 12:50:00,14.99,15.02,14.99,15.0,336000.0,13.7105,13.7379,13.7105,13.7196,336000.0
2007-06-01 13:00:00,15.0,15.04,14.98,15.0,642000.0,13.7196,13.7562,13.7014,13.7196,642000.0
2007-06-01 13:10:00,15.0,15.03,14.99,15.02,285000.0,13.7196,13.7471,13.7105,13.7379,285000.0
2007-06-01 13:20:00,15.02,15.03,14.99,15.0,356000.0,13.7379,13.7471,13.7105,13.7196,356000.0
2007-06-01 13:30:00,15.0,15.03,15.0,15.02,364000.0,13.7196,13.7471,13.7196,13.7379,364000.0
2007-06-01 13:40:00,15.02,15.08,15.02,15.08,621000.0,13.7379,13.7928,13.7379,13.7928,621000.0
2007-06-01 13:50:00,15.07,15.11,15.06,15.08,635000.0,13.7837,13.8203,13.7745,13.7928,635000.0
2007-06-01 14:00:00,15.08,15.09,15.07,15.08,329000.0,13.7928,13.802,13.7837,13.7928,329000.0
2007-06-01 14:10:00,15.08,15.09,15.06,15.07,342000.0,13.7928,13.802,13.7745,13.7837,342000.0
2007-06-01 14:20:00,15.07,15.09,15.06,15.09,386000.0,13.7837,13.802,13.7745,13.802,386000.0
2007-06-01 14:30:00,15.08,15.12,15.08,15.09,511000.0,13.7928,13.8294,13.7928,13.802,511000.0
2007-06-01 14:40:00,15.1,15.11,15.07,15.07,255000.0,13.8111,13.8203,13.7837,13.7837,255000.0
2007-06-01 14:50:00,15.07,15.08,15.07,15.07,251000.0,13.7837,13.7928,13.7837,13.7837,251000.0
2007-06-01 15:00:00,15.07,15.07,15.03,15.05,477000.0,13.7837,13.7837,13.7471,13.7654,477000.0
2007-06-01 15:10:00,15.05,15.08,15.04,15.08,557000.0,13.7654,13.7928,13.7562,13.7928,557000.0
2007-06-01 15:20:00,15.08,15.1,15.08,15.09,582000.0,13.7928,13.8111,13.7928,13.802,582000.0
2007-06-01 15:30:00,15.09,15.1,15.08,15.08,695000.0,13.802,13.8111,13.7928,13.7928,695000.0
2007-06-01 15:40:00,15.08,15.1,15.08,15.1,1063000.0,13.7928,13.8111,13.7928,13.8111,1063000.0
2007-06-01 15:50:00,15.1,15.12,15.08,15.1,1190000.0,13.8111,13.8294,13.7928,13.8111,1190000.0
2007-06-04 09:30:00,15.0,15.09,14.97,15.06,831000.0,13.7196,13.802,13.6922,13.7745,831000.0
2007-06-04 09:40:00,15.05,15.1,15.01,15.07,480000.0,13.7654,13.8111,13.7288,13.7837,480000.0
2007-06-04 09:50:00,15.07,15.14,15.07,15.08,580000.0,13.7837,13.8477,13.7837,13.7928,580000.0
2007-06-04 10:00:00,15.09,15.09,15.02,15.07,662000.0,13.802,13.802,13.7379,13.7837,662000.0
2007-06-04 10:10:00,15.07,15.12,15.07,15.1,485000.0,13.7837,13.8294,13.7837,13.8111,485000.0
2007-06-04 10:20:00,15.1,15.14,15.1,15.12,592000.0,13.8111,13.8477,13.8111,13.8294,592000.0
2007-06-04 10:30:00,15.11,15.13,15.07,15.09,377000.0,13.8203,13.8385,13.7837,13.802,377000.0
2007-06-04 10:40:00,15.09,15.17,15.08,15.14,656000.0,13.802,13.8751,13.7928,13.8477,656000.0
2007-06-04 10:50:00,15.14,15.16,15.07,15.11,462000.0,13.8477,13.866,13.7837,13.8203,462000.0
2007-06-04 11:00:00,15.11,15.11,15.06,15.1,298000.0,13.8203,13.8203,13.7745,13.8111,298000.0
2007-06-04 11:10:00,15.1,15.1,15.07,15.07,141000.0,13.8111,13.8111,13.7837,13.7837,141000.0
2007-06-04 11:20:00,15.07,15.11,15.05,15.08,235000.0,13.7837,13.8203,13.7654,13.7928,235000.0
2007-06-04 11:30:00,15.08,15.09,15.05,15.05,203000.0,13.7928,13.802,13.7654,13.7654,203000.0
2007-06-04 11:40:00,15.05,15.09,15.04,15.08,424000.0,13.7654,13.802,13.7562,13.7928,424000.0
2007-06-04 11:50:00,15.09,15.09,15.05,15.06,226000.0,13.802,13.802,13.7654,13.7745,226000.0
2007-06-04 12:00:00,15.06,15.09,15.06,15.06,161000.0,13.7745,13.802,13.7745,13.7745,161000.0
2007-06-04 12:10:00,15.06,15.07,15.06,15.06,241000.0,13.7745,13.7837,13.7745,13.7745,241000.0
2007-06-04 12:20:00,15.06,15.08,15.06,15.08,282000.0,13.7745,13.7928,13.7745,13.7928,282000.0
2007-06-04 12:30:00,15.07,15.12,15.07,15.12,227000.0,13.7837,13.8294,13.7837,13.8294,227000.0
2007-06-04 12:40:00,15.12,15.12,15.1,15.1,111000.0,13.8294,13.8294,13.8111,13.8111,111000.0
2007-06-04 12:50:00,15.1,15.11,15.08,15.09,64000.0,13.8111,13.8203,13.7928,13.802,64000.0
2007-06-04 13:00:00,15.09,15.1,15.08,15.1,167000.0,13.802,13.8111,13.7928,13.8111,167000.0
2007-06-04 13:10:00,15.1,15.1,15.08,15.08,57000.0,13.8111,13.8111,13.7928,13.7928,57000.0
2007-06-04 13:20:00,15.08,15.08,15.06,15.07,223000.0,13.7928,13.7928,13.7745,13.7837,223000.0
2007-06-04 13:30:00,15.06,15.07,15.06,15.06,196000.0,13.7745,13.7837,13.7745,13.7745,196000.0
2007-06-04 13:40:00,15.06,15.07,15.06,15.07,171000.0,13.7745,13.7837,13.7745,13.7837,171000.0
2007-06-04 13:50:00,15.07,15.08,15.06,15.07,121000.0,13.7837,13.7928,13.7745,13.7837,121000.0
2007-06-04 14:00:00,15.06,15.1,15.06,15.09,135000.0,13.7745,13.8111,13.7745,13.802,135000.0
2007-06-04 14:10:00,15.09,15.09,15.06,15.08,229000.0,13.802,13.802,13.7745,13.7928,229000.0
2007-06-04 14:20:00,15.08,15.09,15.08,15.08,158000.0,13.7928,13.802,13.7928,13.7928,158000.0
2007-06-04 14:30:00,15.08,15.09,15.08,15.08,314000.0,13.7928,13.802,13.7928,13.7928,314000.0
2007-06-04 14:40:00,15.08,15.09,15.07,15.08,137000.0,13.7928,13.802,13.7837,13.7928,137000.0
2007-06-04 14:50:00,15.08,15.1,15.07,15.08,318000.0,13.7928,13.8111,13.7837,13.7928,318000.0
2007-06-04 15:00:00,15.08,15.1,15.08,15.1,412000.0,13.7928,13.8111,13.7928,13.8111,412000.0
2007-06-04 15:10:00,15.1,15.12,15.09,15.11,480000.0,13.8111,13.8294,13.802,13.8203,480000.0
2007-06-04 15:20:00,15.1,15.12,15.1,15.12,604000.0,13.8111,13.8294,13.8111,13.8294,604000.0
2007-06-04 15:30:00,15.12,15.14,15.1,15.1,609000.0,13.8294,13.8477,13.8111,13.8111,609000.0
2007-06-04 15:40:00,15.1,15.12,15.09,15.12,641000.0,13.8111,13.8294,13.802,13.8294,641000.0
2007-06-04 15:50:00,15.11,15.13,15.1,15.1,966000.0,13.8203,13.8385,13.8111,13.8111,966000.0
2007-06-05 09:30:00,15.1,15.1,14.93,14.95,1035000.0,13.8111,13.8111,13.6556,13.6739,1035000.0
2007-06-05 09:40:00,14.95,14.98,14.93,14.95,1442000.0,13.6739,13.7014,13.6556,13.6739,1442000.0
2007-06-05 09:50:00,14.95,14.96,14.82,14.84,2659000.0,13.6739,13.6831,13.555,13.5733,2659000.0
2007-06-05 10:00:00,14.84,14.9,14.81,14.87,2990000.0,13.5733,13.6282,13.5459,13.6007,2990000.0
2007-06-05 10:10:00,14.87,14.88,14.85,14.85,1289000.0,13.6007,13.6099,13.5824,13.5824,1289000.0
2007-06-05 10:20:00,14.86,14.86,14.81,14.84,1478000.0,13.5916,13.5916,13.5459,13.5733,1478000.0
2007-06-05 10:30:00,14.84,14.85,14.74,14.75,2701000.0,13.5733,13.5824,13.4818,13.491,2701000.0
2007-06-05 10:40:00,14.75,14.75,14.66,14.71,3031000.0,13.491,13.491,13.4087,13.4544,3031000.0
2007-06-05 10:50:00,14.71,14.77,14.71,14.76,1676000.0,13.4544,13.5093,13.4544,13.5001,1676000.0
2007-06-05 11:00:00,14.76,14.79,14.75,14.79,819000.0,13.5001,13.5276,13.491,13.5276,819000.0
2007-06-05 11:10:00,14.79,14.85,14.78,14.81,1327000.0,13.5276,13.5824,13.5184,13.5459,1327000.0
2007-06-05 11:20:00,14.81,14.83,14.75,14.79,535000.0,13.5459,13.5642,13.491,13.5276,535000.0
2007-06-05 11:30:00,14.79,14.8,14.76,14.77,387000.0,13.5276,13.5367,13.5001,13.5093,387000.0
2007-06-05 11:40:00,14.77,14.79,14.75,14.75,436000.0,13.5093,13.5276,13.491,13.491,436000.0
2007-06-05 11:50:00,14.75,14.8,14.73,14.78,729000.0,13.491,13.5367,13.4727,13.5184,729000.0
2007-06-05 12:00:00,14.78,14.78,14.74,14.76,423000.0,13.5184,13.5184,13.4818,13.5001,423000.0
2007-06-05 12:10:00,14.76,14.76,14.71,14.75,667000.0,13.5001,13.5001,13.4544,13.491,667000.0
2007-06-05 12:20:00,14.75,14.77,14.74,14.75,366000.0,13.491,13.5093,13.4818,13.491,366000.0
2007-06-05 12:30:00,14.75,14.8,14.75,14.78,401000.0,13.491,13.5367,13.491,13.5184,401000.0
2007-06-05 12:40:00,14.78,14.82,14.78,14.8,383000.0,13.5184,13.555,13.5184,13.5367,383000.0
2007-06-05 12:50:00,14.8,14.8,14.77,14.78,266000.0,13.5367,13.5367,13.5093,13.5184,266000.0
2007-06-05 13:00:00,14.78,14.81,14.78,14.8,144000.0,13.5184,13.5459,13.5184,13.5367,144000.0
2007-06-05 13:10:00,14.8,14.81,14.78,14.79,264000.0,13.5367,13.5459,13.5184,13.5276,264000.0
2007-06-05 13:20:00,14.79,14.79,14.75,14.75,261000.0,13.5276,13.5276,13.491,13.491,261000.0
2007-06-05 13:30:00,14.75,14.76,14.74,14.76,256000.0,13.491,13.5001,13.4818,13.5001,256000.0
2007-06-05 13:40:00,14.76,14.76,14.75,14.75,281000.0,13.5001,13.5001,13.491,13.491,281000.0
2007-06-05 13:50:00,14.75,14.78,14.75,14.78,201000.0,13.491,13.5184,13.491,13.5184,201000.0
2007-06-05 14:00:00,14.78,14.8,14.78,14.78,270000.0,13.5184,13.5367,13.5184,13.5184,270000.0
2007-06-05 14:10:00,14.78,14.79,14.76,14.79,222000.0,13.5184,13.5276,13.5001,13.5276,222000.0
2007-06-05 14:20:00,14.79,14.81,14.77,14.8,734000.0,13.5276,13.5459,13.5093,13.5367,734000.0
2007-06-05 14:30:00,14.8,14.81,14.76,14.77,363000.0,13.5367,13.5459,13.5001,13.5093,363000.0
2007-06-05 14:40:00,14.77,14.79,14.76,14.78,211000.0,13.5093,13.5276,13.5001,13.5184,211000.0
2007-06-05 14:50:00,14.78,14.78,14.76,14.76,443000.0,13.5184,13.5184,13.5001,13.5001,443000.0
2007-06-05 15:00:00,14.76,14.83,14.76,14.82,726000.0,13.5001,13.5642,13.5001,13.555,726000.0
2007-06-05 15:10:00,14.82,14.86,14.77,14.83,1399000.0,13.555,13.5916,13.5093,13.5642,1399000.0
2007-06-05 15:20:00,14.83,14.87,14.82,14.87,1264000.0,13.5642,13.6007,13.555,13.6007,1264000.0
2007-06-05 15:30:00,14.87,14.89,14.85,14.88,1539000.0,13.6007,13.619,13.5824,13.6099,1539000.0
2007-06-05 15:40:00,14.88,14.92,14.88,14.9,1427000.0,13.6099,13.6465,13.6099,13.6282,1427000.0
2007-06-05 15:50:00,14.9,14.92,14.89,14.91,1320000.0,13.6282,13.6465,13.619,13.6373,1320000.0
2007-06-06 09:30:00,14.84,14.84,14.73,14.8,693000.0,13.5733,13.5733,13.4727,13.5367,693000.0
2007-06-06 09:40:00,14.79,14.82,14.62,14.62,1718000.0,13.5276,13.555,13.3721,13.3721,1718000.0
2007-06-06 09:50:00,14.62,14.82,14.61,14.76,1654000.0,13.3721,13.555,13.3629,13.5001,1654000.0
2007-06-06 10:00:00,14.76,14.78,14.67,14.68,1090000.0,13.5001,13.5184,13.4178,13.427,1090000.0
2007-06-06 10:10:00,14.68,14.68,14.62,14.66,1182000.0,13.427,13.427,13.3721,13.4087,1182000.0
2007-06-06 10:20:00,14.66,14.73,14.65,14.66,1042000.0,13.4087,13.4727,13.3995,13.4087,1042000.0
2007-06-06 10:30:00,14.67,14.71,14.63,14.65,675000.0,13.4178,13.4544,13.3812,13.3995,675000.0
2007-06-06 10:40:00,14.65,14.68,14.63,14.65,547000.0,13.3995,13.427,13.3812,13.3995,547000.0
2007-06-06 10:50:00,14.64,14.64,14.58,14.59,973000.0,13.3904,13.3904,13.3355,13.3446,973000.0
2007-06-06 11:00:00,14.59,14.69,14.58,14.65,929000.0,13.3446,13.4361,13.3355,13.3995,929000.0
2007-06-06 11:10:00,14.65,14.72,14.65,14.72,492000.0,13.3995,13.4635,13.3995,13.4635,492000.0
2007-06-06 11:20:00,14.71,14.74,14.7,14.71,589000.0,13.4544,13.4818,13.4453,13.4544,589000.0
2007-06-06 11:30:00,14.71,14.76,14.7,14.71,428000.0,13.4544,13.5001,13.4453,13.4544,428000.0
2007-06-06 11:40:00,14.71,14.72,14.67,14.69,484000.0,13.4544,13.4635,13.4178,13.4361,484000.0
2007-06-06 11:50:00,14.68,14.71,14.68,14.69,425000.0,13.427,13.4544,13.427,13.4361,425000.0
2007-06-06 12:00:00,14.7,14.73,14.67,14.72,329000.0,13.4453,13.4727,13.4178,13.4635,329000.0
2007-06-06 12:10:00,14.72,14.74,14.72,14.73,252000.0,13.4635,13.4818,13.4635,13.4727,252000.0
2007-06-06 12:20:00,14.74,14.75,14.73,14.74,370000.0,13.4818,13.491,13.4727,13.4818,370000.0
2007-06-06 12:30:00,14.74,14.79,14.74,14.74,488000.0,13.4818,13.5276,13.4818,13.4818,488000.0
2007-06-06 12:40:00,14.74,14.75,14.71,14.73,171000.0,13.4818,13.491,13.4544,13.4727,171000.0
2007-06-06 12:50:00,14.73,14.75,14.71,14.72,213000.0,13.4727,13.491,13.4544,13.4635,213000.0
2007-06-06 13:00:00,14.72,14.74,14.7,14.72,213000.0,13.4635,13.4818,13.4453,13.4635,213000.0
2007-06-06 13:10:00,14.73,14.74,14.71,14.72,205000.0,13.4727,13.4818,13.4544,13.4635,205000.0
2007-06-06 13:20:00,14.72,14.72,14.67,14.68,289000.0,13.4635,13.4635,13.4178,13.427,289000.0
2007-06-06 13:30:00,14.68,14.69,14.65,14.65,474000.0,13.427,13.4361,13.3995,13.3995,474000.0
2007-06-06 13:40:00,14.65,14.7,14.63,14.67,740000.0,13.3995,13.4453,13.3812,13.4178,740000.0
2007-06-06 13:50:00,14.67,14.67,14.63,14.65,190000.0,13.4178,13.4178,13.3812,13.3995,190000.0
2007-06-06 14:00:00,14.65,14.69,14.65,14.67,218000.0,13.3995,13.4361,13.3995,13.4178,218000.0
2007-06-06 14:10:00,14.66,14.68,14.65,14.65,251000.0,13.4087,13.427,13.3995,13.3995,251000.0
2007-06-06 14:20:00,14.65,14.69,14.63,14.67,385000.0,13.3995,13.4361,13.3812,13.4178,385000.0
2007-06-06 14:30:00,14.68,14.69,14.66,14.68,168000.0,13.427,13.4361,13.4087,13.427,168000.0
2007-06-06 14:40:00,14.69,14.72,14.68,14.71,315000.0,13.4361,13.4635,13.427,13.4544,315000.0
2007-06-06 14:50:00,14.71,14.72,14.67,14.67,202000.0,13.4544,13.4635,13.4178,13.4178,202000.0
2007-06-06 15:00:00,14.67,14.7,14.66,14.69,365000.0,13.4178,13.4453,13.4087,13.4361,365000.0
2007-06-06 15:10:00,14.69,14.71,14.66,14.7,293000.0,13.4361,13.4544,13.4087,13.4453,293000.0
2007-06-06 15:20:00,14.71,14.72,14.69,14.7,481000.0,13.4544,13.4635,13.4361,13.4453,481000.0
2007-06-06 15:30:00,14.71,14.72,14.7,14.72,427000.0,13.4544,13.4635,13.4453,13.4635,427000.0
2007-06-06 15:40:00,14.72,14.74,14.7,14.72,812000.0,13.4635,13.4818,13.4453,13.4635,812000.0
2007-06-06 15:50:00,14.72,14.72,14.66,14.69,1549000.0,13.4635,13.4635,13.4087,13.4361,1549000.0
2007-06-07 09:30:00,14.7,14.78,14.6,14.71,978000.0,13.4453,13.5184,13.3538,13.4544,978000.0
2007-06-07 09:40:00,14.72,14.83,14.69,14.7,1279000.0,13.4635,13.5642,13.4361,13.4453,1279000.0
2007-06-07 09:50:00,14.7,14.87,14.7,14.83,1095000.0,13.4453,13.6007,13.4453,13.5642,1095000.0
2007-06-07 10:00:00,14.83,14.92,14.72,14.76,1590000.0,13.5642,13.6465,13.4635,13.5001,1590000.0
2007-06-07 10:10:00,14.76,14.79,14.72,14.73,393000.0,13.5001,13.5276,13.4635,13.4727,393000.0
2007-06-07 10:20:00,14.73,14.77,14.65,14.65,1071000.0,13.4727,13.5093,13.3995,13.3995,1071000.0
2007-06-07 10:30:00,14.65,14.72,14.65,14.65,792000.0,13.3995,13.4635,13.3995,13.3995,792000.0
2007-06-07 10:40:00,14.65,14.68,14.63,14.65,528000.0,13.3995,13.427,13.3812,13.3995,528000.0
2007-06-07 10:50:00,14.66,14.67,14.64,14.66,523000.0,13.4087,13.4178,13.3904,13.4087,523000.0
2007-06-07 11:00:00,14.65,14.68,14.61,14.61,626000.0,13.3995,13.427,13.3629,13.3629,626000.0
2007-06-07 11:10:00,14.61,14.64,14.6,14.64,660000.0,13.3629,13.3904,13.3538,13.3904,660000.0
2007-06-07 11:20:00,14.64,14.67,14.45,14.48,3038000.0,13.3904,13.4178,13.2166,13.244,3038000.0
2007-06-07 11:30:00,14.48,14.52,14.36,14.46,3040000.0,13.244,13.2806,13.1343,13.2257,3040000.0
2007-06-07 11:40:00,14.46,14.48,14.38,14.44,951000.0,13.2257,13.244,13.1526,13.2074,951000.0
2007-06-07 11:50:00,14.44,14.45,14.36,14.4,867000.0,13.2074,13.2166,13.1343,13.1709,867000.0
2007-06-07 12:00:00,14.38,14.42,14.36,14.37,943000.0,13.1526,13.1892,13.1343,13.1434,943000.0
2007-06-07 12:10:00,14.38,14.38,14.33,14.35,1566000.0,13.1526,13.1526,13.1068,13.1251,1566000.0
2007-06-07 12:20:00,14.35,14.37,14.27,14.32,1553000.0,13.1251,13.1434,13.052,13.0977,1553000.0
2007-06-07 12:30:00,14.32,14.33,14.29,14.3,1253000.0,13.0977,13.1068,13.0702,13.0794,1253000.0
2007-06-07 12:40:00,14.3,14.32,14.28,14.29,758000.0,13.0794,13.0977,13.0611,13.0702,758000.0
2007-06-07 12:50:00,14.29,14.32,14.29,14.3,795000.0,13.0702,13.0977,13.0702,13.0794,795000.0
2007-06-07 13:00:00,14.3,14.3,14.27,14.29,557000.0,13.0794,13.0794,13.052,13.0702,557000.0
2007-06-07 13:10:00,14.28,14.28,14.18,14.19,1775000.0,13.0611,13.0611,12.9696,12.9788,1775000.0
2007-06-07 13:20:00,14.18,14.19,14.11,14.13,1668000.0,12.9696,12.9788,12.9056,12.9239,1668000.0
2007-06-07 13:30:00,14.13,14.13,13.92,13.99,3878000.0,12.9239,12.9239,12.7318,12.7959,3878000.0
2007-06-07 13:40:00,14.0,14.06,13.98,14.03,1853000.0,12.805,12.8599,12.7867,12.8324,1853000.0
2007-06-07 13:50:00,14.05,14.06,13.98,14.01,1502000.0,12.8507,12.8599,12.7867,12.8141,1502000.0
2007-06-07 14:00:00,14.01,14.01,13.93,13.94,1561000.0,12.8141,12.8141,12.741,12.7501,1561000.0
2007-06-07 14:10:00,13.94,14.02,13.85,13.87,2798000.0,12.7501,12.8233,12.6678,12.6861,2798000.0
2007-06-07 14:20:00,13.87,13.99,13.87,13.96,2076000.0,12.6861,12.7959,12.6861,12.7684,2076000.0
2007-06-07 14:30:00,13.96,14.02,13.94,14.0,1250000.0,12.7684,12.8233,12.7501,12.805,1250000.0
2007-06-07 14:40:00,14.0,14.06,14.0,14.04,2470000.0,12.805,12.8599,12.805,12.8416,2470000.0
2007-06-07 14:50:00,14.04,14.04,13.94,13.94,1979000.0,12.8416,12.8416,12.7501,12.7501,1979000.0
2007-06-07 15:00:00,13.94,13.94,13.81,13.9,2841000.0,12.7501,12.7501,12.6312,12.7135,2841000.0
2007-06-07 15:10:00,13.9,14.04,13.9,13.99,2122000.0,12.7135,12.8416,12.7135,12.7959,2122000.0
2007-06-07 15:20:00,13.99,14.02,13.94,13.99,1512000.0,12.7959,12.8233,12.7501,12.7959,1512000.0
2007-06-07 15:30:00,13.99,14.0,13.86,13.88,1830000.0,12.7959,12.805,12.677,12.6952,1830000.0
2007-06-07 15:40:00,13.88,13.95,13.86,13.88,2796000.0,12.6952,12.7593,12.677,12.6952,2796000.0
2007-06-07 15:50:00,13.88,13.95,13.88,13.9,3067000.0,12.6952,12.7593,12.6952,12.7135,3067000.0
2007-06-08 09:30:00,13.91,13.99,13.58,13.62,2703000.0,12.7227,12.7959,12.4209,12.4574,2703000.0
2007-06-08 09:40:00,13.62,13.75,13.52,13.74,3770000.0,12.4574,12.5763,12.366,12.5672,3770000.0
2007-06-08 09:50:00,13.73,13.83,13.7,13.81,3036000.0,12.558,12.6495,12.5306,12.6312,3036000.0
2007-06-08 10:00:00,13.8,13.95,13.76,13.9,2739000.0,12.6221,12.7593,12.5855,12.7135,2739000.0
2007-06-08 10:10:00,13.91,14.05,13.91,13.99,3652000.0,12.7227,12.8507,12.7227,12.7959,3652000.0
2007-06-08 10:20:00,13.98,14.02,13.94,14.01,2192000.0,12.7867,12.8233,12.7501,12.8141,2192000.0
2007-06-08 10:30:00,14.01,14.02,13.89,13.97,1745000.0,12.8141,12.8233,12.7044,12.7776,1745000.0
2007-06-08 10:40:00,13.96,14.03,13.96,14.02,1201000.0,12.7684,12.8324,12.7684,12.8233,1201000.0
2007-06-08 10:50:00,14.02,14.03,13.98,13.99,1009000.0,12.8233,12.8324,12.7867,12.7959,1009000.0
2007-06-08 11:00:00,13.99,13.99,13.93,13.96,1050000.0,12.7959,12.7959,12.741,12.7684,1050000.0
2007-06-08 11:10:00,13.96,13.97,13.86,13.91,1439000.0,12.7684,12.7776,12.677,12.7227,1439000.0
2007-06-08 11:20:00,13.91,13.93,13.84,13.86,563000.0,12.7227,12.741,12.6587,12.677,563000.0
2007-06-08 11:30:00,13.86,13.9,13.83,13.83,766000.0,12.677,12.7135,12.6495,12.6495,766000.0
2007-06-08 11:40:00,13.83,13.9,13.82,13.87,929000.0,12.6495,12.7135,12.6404,12.6861,929000.0
2007-06-08 11:50:00,13.87,13.92,13.87,13.92,417000.0,12.6861,12.7318,12.6861,12.7318,417000.0
2007-06-08 12:00:00,13.92,13.98,13.91,13.94,627000.0,12.7318,12.7867,12.7227,12.7501,627000.0
2007-06-08 12:10:00,13.93,13.93,13.9,13.92,297000.0,12.741,12.741,12.7135,12.7318,297000.0
2007-06-08 12:20:00,13.92,13.97,13.92,13.94,465000.0,12.7318,12.7776,12.7318,12.7501,465000.0
2007-06-08 12:30:00,13.94,13.94,13.88,13.88,411000.0,12.7501,12.7501,12.6952,12.6952,411000.0
2007-06-08 12:40:00,13.88,13.94,13.88,13.91,441000.0,12.6952,12.7501,12.6952,12.7227,441000.0
2007-06-08 12:50:00,13.91,13.95,13.91,13.95,259000.0,12.7227,12.7593,12.7227,12.7593,259000.0
2007-06-08 13:00:00,13.95,13.97,13.94,13.97,341000.0,12.7593,12.7776,12.7501,12.7776,341000.0
2007-06-08 13:10:00,13.97,14.06,13.93,14.06,1739000.0,12.7776,12.8599,12.741,12.8599,1739000.0
2007-06-08 13:20:00,14.06,14.1,14.03,14.09,1392000.0,12.8599,12.8965,12.8324,12.8873,1392000.0
2007-06-08 13:30:00,14.09,14.21,14.09,14.13,1972000.0,12.8873,12.9971,12.8873,12.9239,1972000.0
2007-06-08 13:40:00,14.13,14.23,14.12,14.19,1458000.0,12.9239,13.0154,12.9148,12.9788,1458000.0
2007-06-08 13:50:00,14.19,14.22,14.13,14.22,1205000.0,12.9788,13.0062,12.9239,13.0062,1205000.0
2007-06-08 14:00:00,14.22,14.64,14.22,14.62,7781000.0,13.0062,13.3904,13.0062,13.3721,7781000.0
2007-06-08 14:10:00,14.62,14.71,14.49,14.57,3811000.0,13.3721,13.4544,13.2532,13.3263,3811000.0
2007-06-08 14:20:00,14.57,14.62,14.48,14.49,2478000.0,13.3263,13.3721,13.244,13.2532,2478000.0
2007-06-08 14:30:00,14.49,14.51,14.4,14.4,2020000.0,13.2532,13.2715,13.1709,13.1709,2020000.0
2007-06-08 14:40:00,14.4,14.42,14.32,14.4,1895000.0,13.1709,13.1892,13.0977,13.1709,1895000.0
2007-06-08 14:50:00,14.4,14.41,14.33,14.36,1442000.0,13.1709,13.18,13.1068,13.1343,1442000.0
2007-06-08 15:00:00,14.37,14.41,14.33,14.4,1536000.0,13.1434,13.18,13.1068,13.1709,1536000.0
2007-06-08 15:10:00,14.4,14.44,14.33,14.35,1573000.0,13.1709,13.2074,13.1068,13.1251,1573000.0
2007-06-08 15:20:00,14.35,14.35,14.28,14.32,1078000.0,13.1251,13.1251,13.0611,13.0977,1078000.0
2007-06-08 15:30:00,14.32,14.39,14.32,14.37,1152000.0,13.0977,13.1617,13.0977,13.1434,1152000.0
2007-06-08 15:40:00,14.37,14.41,14.35,14.39,1427000.0,13.1434,13.18,13.1251,13.1617,1427000.0
2007-06-08 15:50:00,14.39,14.43,14.34,14.36,2267000.0,13.1617,13.1983,13.116,13.1343,2267000.0
2007-06-11 09:30:00,14.42,14.53,14.36,14.52,1357000.0,13.1892,13.2898,13.1343,13.2806,1357000.0
2007-06-11 09:40:00,14.53,14.63,14.52,14.57,1782000.0,13.2898,13.3812,13.2806,13.3263,1782000.0
2007-06-11 09:50:00,14.58,14.58,14.46,14.49,1770000.0,13.3355,13.3355,13.2257,13.2532,1770000.0
2007-06-11 10:00:00,14.49,14.52,14.45,14.48,1059000.0,13.2532,13.2806,13.2166,13.244,1059000.0
2007-06-11 10:10:00,14.49,14.49,14.28,14.3,1622000.0,13.2532,13.2532,13.0611,13.0794,1622000.0
2007-06-11 10:20:00,14.31,14.33,14.06,14.12,3549000.0,13.0885,13.1068,12.8599,12.9148,3549000.0
2007-06-11 10:30:00,14.11,14.22,14.07,14.11,2769000.0,12.9056,13.0062,12.869,12.9056,2769000.0
2007-06-11 10:40:00,14.11,14.14,14.07,14.1,2152000.0,12.9056,12.9331,12.869,12.8965,2152000.0
2007-06-11 10:50:00,14.1,14.11,14.03,14.08,2505000.0,12.8965,12.9056,12.8324,12.8782,2505000.0
2007-06-11 11:00:00,14.08,14.18,14.06,14.07,2353000.0,12.8782,12.9696,12.8599,12.869,2353000.0
2007-06-11 11:10:00,14.07,14.08,14.03,14.05,986000.0,12.869,12.8782,12.8324,12.8507,986000.0
2007-06-11 11:20:00,14.05,14.16,14.01,14.13,1464000.0,12.8507,12.9513,12.8141,12.9239,1464000.0
2007-06-11 11:30:00,14.12,14.18,14.11,14.17,665000.0,12.9148,12.9696,12.9056,12.9605,665000.0
2007-06-11 11:40:00,14.16,14.28,14.14,14.27,1481000.0,12.9513,13.0611,12.9331,13.052,1481000.0
2007-06-11 11:50:00,14.27,14.27,14.24,14.25,712000.0,13.052,13.052,13.0245,13.0337,712000.0
2007-06-11 12:00:00,14.26,14.38,14.25,14.35,1375000.0,13.0428,13.1526,13.0337,13.1251,1375000.0
2007-06-11 12:10:00,14.35,14.36,14.28,14.33,722000.0,13.1251,13.1343,13.0611,13.1068,722000.0
2007-06-11 12:20:00,14.33,14.34,14.26,14.27,432000.0,13.1068,13.116,13.0428,13.052,432000.0
2007-06-11 12:30:00,14.27,14.29,14.26,14.27,289000.0,13.052,13.0702,13.0428,13.052,289000.0
2007-06-11 12:40:00,14.28,14.33,14.28,14.31,292000.0,13.0611,13.1068,13.0611,13.0885,292000.0
2007-06-11 12:50:00,14.32,14.33,14.28,14.3,340000.0,13.0977,13.1068,13.0611,13.0794,340000.0
2007-06-11 13:00:00,14.3,14.32,14.28,14.3,296000.0,13.0794,13.0977,13.0611,13.0794,296000.0
2007-06-11 13:10:00,14.29,14.31,14.26,14.3,382000.0,13.0702,13.0885,13.0428,13.0794,382000.0
2007-06-11 13:20:00,14.29,14.31,14.26,14.28,309000.0,13.0702,13.0885,13.0428,13.0611,309000.0
2007-06-11 13:30:00,14.29,14.38,14.28,14.34,668000.0,13.0702,13.1526,13.0611,13.116,668000.0
2007-06-11 13:40:00,14.36,14.4,14.34,14.36,640000.0,13.1343,13.1709,13.116,13.1343,640000.0
2007-06-11 13:50:00,14.35,14.36,14.32,14.35,260000.0,13.1251,13.1343,13.0977,13.1251,260000.0
2007-06-11 14:00:00,14.34,14.37,14.34,14.36,258000.0,13.116,13.1434,13.116,13.1343,258000.0
2007-06-11 14:10:00,14.36,14.38,14.34,14.37,265000.0,13.1343,13.1526,13.116,13.1434,265000.0
2007-06-11 14:20:00,14.36,14.37,14.31,14.31,286000.0,13.1343,13.1434,13.0885,13.0885,286000.0
2007-06-11 14:30:00,14.32,14.34,14.29,14.29,615000.0,13.0977,13.116,13.0702,13.0702,615000.0
2007-06-11 14:40:00,14.29,14.33,14.29,14.29,300000.0,13.0702,13.1068,13.0702,13.0702,300000.0
2007-06-11 14:50:00,14.29,14.3,14.25,14.26,787000.0,13.0702,13.0794,13.0337,13.0428,787000.0
2007-06-11 15:00:00,14.26,14.27,14.22,14.24,763000.0,13.0428,13.052,13.0062,13.0245,763000.0
2007-06-11 15:10:00,14.24,14.27,14.22,14.26,580000.0,13.0245,13.052,13.0062,13.0428,580000.0
2007-06-11 15:20:00,14.26,14.27,14.22,14.26,386000.0,13.0428,13.052,13.0062,13.0428,386000.0
2007-06-11 15:30:00,14.26,14.26,14.2,14.21,618000.0,13.0428,13.0428,12.9879,12.9971,618000.0
2007-06-11 15:40:00,14.21,14.22,14.13,14.16,1417000.0,12.9971,13.0062,12.9239,12.9513,1417000.0
2007-06-11 15:50:00,14.16,14.19,14.13,14.13,1562000.0,12.9513,12.9788,12.9239,12.9239,1562000.0
2007-06-12 09:30:00,14.17,14.27,14.07,14.22,970000.0,12.9605,13.052,12.869,13.0062,970000.0
2007-06-12 09:40:00,14.21,14.24,14.15,14.2,770000.0,12.9971,13.0245,12.9422,12.9879,770000.0
2007-06-12 09:50:00,14.19,14.27,14.13,14.24,1235000.0,12.9788,13.052,12.9239,13.0245,1235000.0
2007-06-12 10:00:00,14.24,14.24,14.16,14.2,1620000.0,13.0245,13.0245,12.9513,12.9879,1620000.0
2007-06-12 10:10:00,14.2,14.23,14.13,14.17,797000.0,12.9879,13.0154,12.9239,12.9605,797000.0
2007-06-12 10:20:00,14.17,14.17,14.12,14.17,908000.0,12.9605,12.9605,12.9148,12.9605,908000.0
2007-06-12 10:30:00,14.17,14.23,14.17,14.21,562000.0,12.9605,13.0154,12.9605,12.9971,562000.0
2007-06-12 10:40:00,14.21,14.22,14.18,14.2,401000.0,12.9971,13.0062,12.9696,12.9879,401000.0
2007-06-12 10:50:00,14.2,14.22,14.16,14.2,609000.0,12.9879,13.0062,12.9513,12.9879,609000.0
2007-06-12 11:00:00,14.2,14.21,14.14,14.18,1178000.0,12.9879,12.9971,12.9331,12.9696,1178000.0
2007-06-12 11:10:00,14.18,14.25,14.16,14.24,556000.0,12.9696,13.0337,12.9513,13.0245,556000.0
2007-06-12 11:20:00,14.24,14.46,14.24,14.43,2611000.0,13.0245,13.2257,13.0245,13.1983,2611000.0
2007-06-12 11:30:00,14.43,14.52,14.4,14.52,2465000.0,13.1983,13.2806,13.1709,13.2806,2465000.0
2007-06-12 11:40:00,14.52,14.54,14.48,14.52,2523000.0,13.2806,13.2989,13.244,13.2806,2523000.0
2007-06-12 11:50:00,14.52,14.55,14.48,14.53,1735000.0,13.2806,13.3081,13.244,13.2898,1735000.0
2007-06-12 12:00:00,14.53,14.53,14.45,14.47,1266000.0,13.2898,13.2898,13.2166,13.2349,1266000.0
2007-06-12 12:10:00,14.48,14.52,14.47,14.52,878000.0,13.244,13.2806,13.2349,13.2806,878000.0
2007-06-12 12:20:00,14.51,14.53,14.48,14.51,1428000.0,13.2715,13.2898,13.244,13.2715,1428000.0
2007-06-12 12:30:00,14.51,14.51,14.47,14.47,882000.0,13.2715,13.2715,13.2349,13.2349,882000.0
2007-06-12 12:40:00,14.47,14.49,14.38,14.39,1929000.0,13.2349,13.2532,13.1526,13.1617,1929000.0
2007-06-12 12:50:00,14.39,14.47,14.38,14.45,959000.0,13.1617,13.2349,13.1526,13.2166,959000.0
2007-06-12 13:00:00,14.45,14.47,14.44,14.46,1373000.0,13.2166,13.2349,13.2074,13.2257,1373000.0
2007-06-12 13:10:00,14.47,14.55,14.46,14.54,1299000.0,13.2349,13.3081,13.2257,13.2989,1299000.0
2007-06-12 13:20:00,14.54,14.55,14.51,14.52,1040000.0,13.2989,13.3081,13.2715,13.2806,1040000.0
2007-06-12 13:30:00,14.52,14.53,14.48,14.53,526000.0,13.2806,13.2898,13.244,13.2898,526000.0
2007-06-12 13:40:00,14.53,14.61,14.52,14.58,1883000.0,13.2898,13.3629,13.2806,13.3355,1883000.0
2007-06-12 13:50:00,14.58,14.62,14.56,14.61,1907000.0,13.3355,13.3721,13.3172,13.3629,1907000.0
2007-06-12 14:00:00,14.6,14.62,14.56,14.59,1353000.0,13.3538,13.3721,13.3172,13.3446,1353000.0
2007-06-12 14:10:00,14.59,14.62,14.57,14.61,1004000.0,13.3446,13.3721,13.3263,13.3629,1004000.0
2007-06-12 14:20:00,14.61,14.61,14.54,14.58,1332000.0,13.3629,13.3629,13.2989,13.3355,1332000.0
2007-06-12 14:30:00,14.58,14.6,14.52,14.55,1113000.0,13.3355,13.3538,13.2806,13.3081,1113000.0
2007-06-12 14:40:00,14.56,14.56,14.47,14.49,1691000.0,13.3172,13.3172,13.2349,13.2532,1691000.0
2007-06-12 14:50:00,14.49,14.54,14.47,14.54,1042000.0,13.2532,13.2989,13.2349,13.2989,1042000.0
2007-06-12 15:00:00,14.54,14.61,14.48,14.49,2165000.0,13.2989,13.3629,13.244,13.2532,2165000.0
2007-06-12 15:10:00,14.49,14.5,14.45,14.48,1368000.0,13.2532,13.2623,13.2166,13.244,1368000.0
2007-06-12 15:20:00,14.48,14.53,14.47,14.53,1042000.0,13.244,13.2898,13.2349,13.2898,1042000.0
2007-06-12 15:30:00,14.52,14.57,14.51,14.52,1882000.0,13.2806,13.3263,13.2715,13.2806,1882000.0
2007-06-12 15:40:00,14.52,14.54,14.49,14.51,1122000.0,13.2806,13.2989,13.2532,13.2715,1122000.0
2007-06-12 15:50:00,14.51,14.55,14.5,14.51,1182000.0,13.2715,13.3081,13.2623,13.2715,1182000.0
2007-06-13 09:30:00,14.67,14.82,14.67,14.76,2805000.0,13.4178,13.555,13.4178,13.5001,2805000.0
2007-06-13 09:40:00,14.77,14.77,14.69,14.73,1312000.0,13.5093,13.5093,13.4361,13.4727,1312000.0
2007-06-13 09:50:00,14.73,14.77,14.72,14.73,723000.0,13.4727,13.5093,13.4635,13.4727,723000.0
2007-06-13 10:00:00,14.73,14.74,14.57,14.59,2138000.0,13.4727,13.4818,13.3263,13.3446,2138000.0
2007-06-13 10:10:00,14.59,14.7,14.56,14.68,1522000.0,13.3446,13.4453,13.3172,13.427,1522000.0
2007-06-13 10:20:00,14.69,14.74,14.68,14.73,1099000.0,13.4361,13.4818,13.427,13.4727,1099000.0
2007-06-13 10:30:00,14.73,14.74,14.7,14.74,611000.0,13.4727,13.4818,13.4453,13.4818,611000.0
2007-06-13 10:40:00,14.74,15.15,14.72,14.88,5399000.0,13.4818,13.8568,13.4635,13.6099,5399000.0
2007-06-13 10:50:00,14.88,14.95,14.85,14.87,2032000.0,13.6099,13.6739,13.5824,13.6007,2032000.0
2007-06-13 11:00:00,14.87,14.96,14.87,14.93,1589000.0,13.6007,13.6831,13.6007,13.6556,1589000.0
2007-06-13 11:10:00,14.93,14.93,14.88,14.89,1227000.0,13.6556,13.6556,13.6099,13.619,1227000.0
2007-06-13 11:20:00,14.89,14.92,14.86,14.88,1039000.0,13.619,13.6465,13.5916,13.6099,1039000.0
2007-06-13 11:30:00,14.88,14.89,14.81,14.82,984000.0,13.6099,13.619,13.5459,13.555,984000.0
2007-06-13 11:40:00,14.82,14.83,14.78,14.79,1151000.0,13.555,13.5642,13.5184,13.5276,1151000.0
2007-06-13 11:50:00,14.79,14.79,14.7,14.7,1474000.0,13.5276,13.5276,13.4453,13.4453,1474000.0
2007-06-13 12:00:00,14.71,14.72,14.66,14.71,1113000.0,13.4544,13.4635,13.4087,13.4544,1113000.0
2007-06-13 12:10:00,14.71,14.8,14.71,14.79,779000.0,13.4544,13.5367,13.4544,13.5276,779000.0
2007-06-13 12:20:00,14.79,14.83,14.71,14.74,897000.0,13.5276,13.5642,13.4544,13.4818,897000.0
2007-06-13 12:30:00,14.74,14.9,14.72,14.88,820000.0,13.4818,13.6282,13.4635,13.6099,820000.0
2007-06-13 12:40:00,14.87,14.87,14.8,14.82,608000.0,13.6007,13.6007,13.5367,13.555,608000.0
2007-06-13 12:50:00,14.82,14.84,14.76,14.76,451000.0,13.555,13.5733,13.5001,13.5001,451000.0
2007-06-13 13:00:00,14.76,14.84,14.75,14.81,571000.0,13.5001,13.5733,13.491,13.5459,571000.0
2007-06-13 13:10:00,14.8,14.8,14.74,14.76,623000.0,13.5367,13.5367,13.4818,13.5001,623000.0
2007-06-13 13:20:00,14.76,14.77,14.74,14.74,571000.0,13.5001,13.5093,13.4818,13.4818,571000.0
2007-06-13 13:30:00,14.74,14.79,14.72,14.77,789000.0,13.4818,13.5276,13.4635,13.5093,789000.0
2007-06-13 13:40:00,14.77,14.79,14.75,14.79,486000.0,13.5093,13.5276,13.491,13.5276,486000.0
2007-06-13 13:50:00,14.79,14.83,14.77,14.8,598000.0,13.5276,13.5642,13.5093,13.5367,598000.0
2007-06-13 14:00:00,14.8,14.91,14.79,14.89,1419000.0,13.5367,13.6373,13.5276,13.619,1419000.0
2007-06-13 14:10:00,14.89,14.94,14.88,14.91,1664000.0,13.619,13.6648,13.6099,13.6373,1664000.0
2007-06-13 14:20:00,14.91,14.94,14.9,14.94,1362000.0,13.6373,13.6648,13.6282,13.6648,1362000.0
2007-06-13 14:30:00,14.94,14.97,14.91,14.97,1253000.0,13.6648,13.6922,13.6373,13.6922,1253000.0
2007-06-13 14:40:00,14.97,15.0,14.96,14.99,1264000.0,13.6922,13.7196,13.6831,13.7105,1264000.0
2007-06-13 14:50:00,14.99,15.04,14.97,15.02,1583000.0,13.7105,13.7562,13.6922,13.7379,1583000.0
2007-06-13 15:00:00,15.02,15.03,14.96,14.99,1535000.0,13.7379,13.7471,13.6831,13.7105,1535000.0
2007-06-13 15:10:00,14.99,15.02,14.97,15.01,913000.0,13.7105,13.7379,13.6922,13.7288,913000.0
2007-06-13 15:20:00,15.0,15.03,14.99,15.02,943000.0,13.7196,13.7471,13.7105,13.7379,943000.0
2007-06-13 15:30:00,15.02,15.06,15.01,15.04,1510000.0,13.7379,13.7745,13.7288,13.7562,1510000.0
2007-06-13 15:40:00,15.03,15.06,14.98,14.99,1925000.0,13.7471,13.7745,13.7014,13.7105,1925000.0
2007-06-13 15:50:00,14.99,15.01,14.98,14.99,2104000.0,13.7105,13.7288,13.7014,13.7105,2104000.0
2007-06-14 09:30:00,15.01,15.05,14.81,15.01,1702000.0,13.7288,13.7654,13.5459,13.7288,1702000.0
2007-06-14 09:40:00,15.0,15.27,15.0,15.17,2342000.0,13.7196,13.9666,13.7196,13.8751,2342000.0
2007-06-14 09:50:00,15.17,15.19,15.05,15.19,1869000.0,13.8751,13.8934,13.7654,13.8934,1869000.0
2007-06-14 10:00:00,15.18,15.24,15.13,15.22,941000.0,13.8843,13.9392,13.8385,13.9209,941000.0
2007-06-14 10:10:00,15.22,15.23,15.18,15.2,1002000.0,13.9209,13.93,13.8843,13.9026,1002000.0
2007-06-14 10:20:00,15.2,15.2,15.05,15.1,1192000.0,13.9026,13.9026,13.7654,13.8111,1192000.0
2007-06-14 10:30:00,15.1,15.15,15.06,15.07,912000.0,13.8111,13.8568,13.7745,13.7837,912000.0
2007-06-14 10:40:00,15.07,15.18,15.05,15.15,932000.0,13.7837,13.8843,13.7654,13.8568,932000.0
2007-06-14 10:50:00,15.14,15.18,15.11,15.11,564000.0,13.8477,13.8843,13.8203,13.8203,564000.0
2007-06-14 11:00:00,15.11,15.11,15.04,15.04,830000.0,13.8203,13.8203,13.7562,13.7562,830000.0
2007-06-14 11:10:00,15.04,15.04,14.98,15.02,993000.0,13.7562,13.7562,13.7014,13.7379,993000.0
2007-06-14 11:20:00,15.02,15.1,15.01,15.07,693000.0,13.7379,13.8111,13.7288,13.7837,693000.0
2007-06-14 11:30:00,15.07,15.11,15.07,15.08,444000.0,13.7837,13.8203,13.7837,13.7928,444000.0
2007-06-14 11:40:00,15.08,15.12,15.05,15.06,645000.0,13.7928,13.8294,13.7654,13.7745,645000.0
2007-06-14 11:50:00,15.06,15.11,15.03,15.07,481000.0,13.7745,13.8203,13.7471,13.7837,481000.0
2007-06-14 12:00:00,15.08,15.1,15.06,15.07,482000.0,13.7928,13.8111,13.7745,13.7837,482000.0
2007-06-14 12:10:00,15.07,15.12,15.07,15.09,390000.0,13.7837,13.8294,13.7837,13.802,390000.0
2007-06-14 12:20:00,15.09,15.12,15.09,15.1,284000.0,13.802,13.8294,13.802,13.8111,284000.0
2007-06-14 12:30:00,15.1,15.12,15.05,15.09,687000.0,13.8111,13.8294,13.7654,13.802,687000.0
2007-06-14 12:40:00,15.09,15.11,15.08,15.1,284000.0,13.802,13.8203,13.7928,13.8111,284000.0
2007-06-14 12:50:00,15.1,15.11,15.06,15.09,239000.0,13.8111,13.8203,13.7745,13.802,239000.0
2007-06-14 13:00:00,15.09,15.12,15.08,15.1,278000.0,13.802,13.8294,13.7928,13.8111,278000.0
2007-06-14 13:10:00,15.1,15.11,15.08,15.1,264000.0,13.8111,13.8203,13.7928,13.8111,264000.0
2007-06-14 13:20:00,15.09,15.11,15.06,15.08,267000.0,13.802,13.8203,13.7745,13.7928,267000.0
2007-06-14 13:30:00,15.08,15.09,15.06,15.08,281000.0,13.7928,13.802,13.7745,13.7928,281000.0
2007-06-14 13:40:00,15.08,15.09,15.07,15.08,196000.0,13.7928,13.802,13.7837,13.7928,196000.0
2007-06-14 13:50:00,15.09,15.1,15.08,15.1,288000.0,13.802,13.8111,13.7928,13.8111,288000.0
2007-06-14 14:00:00,15.09,15.1,15.08,15.08,313000.0,13.802,13.8111,13.7928,13.7928,313000.0
2007-06-14 14:10:00,15.09,15.1,15.08,15.09,345000.0,13.802,13.8111,13.7928,13.802,345000.0
2007-06-14 14:20:00,15.09,15.11,15.09,15.1,310000.0,13.802,13.8203,13.802,13.8111,310000.0
2007-06-14 14:30:00,15.1,15.11,15.09,15.1,333000.0,13.8111,13.8203,13.802,13.8111,333000.0
2007-06-14 14:40:00,15.1,15.15,15.1,15.11,1085000.0,13.8111,13.8568,13.8111,13.8203,1085000.0
2007-06-14 14:50:00,15.11,15.12,15.06,15.08,1151000.0,13.8203,13.8294,13.7745,13.7928,1151000.0
2007-06-14 15:00:00,15.08,15.13,15.07,15.12,640000.0,13.7928,13.8385,13.7837,13.8294,640000.0
2007-06-14 15:10:00,15.12,15.16,15.1,15.12,627000.0,13.8294,13.866,13.8111,13.8294,627000.0
2007-06-14 15:20:00,15.12,15.12,15.01,15.04,1329000.0,13.8294,13.8294,13.7288,13.7562,1329000.0
2007-06-14 15:30:00,15.04,15.08,15.01,15.08,863000.0,13.7562,13.7928,13.7288,13.7928,863000.0
2007-06-14 15:40:00,15.08,15.1,15.05,15.06,714000.0,13.7928,13.8111,13.7654,13.7745,714000.0
2007-06-14 15:50:00,15.06,15.06,14.99,15.01,2613000.0,13.7745,13.7745,13.7105,13.7288,2613000.0
2007-06-15 09:30:00,15.22,15.4,15.22,15.29,2778000.0,13.9209,14.0855,13.9209,13.9849,2778000.0
2007-06-15 09:40:00,15.29,15.38,15.25,15.38,1921000.0,13.9849,14.0672,13.9483,14.0672,1921000.0
2007-06-15 09:50:00,15.38,15.38,15.32,15.35,1495000.0,14.0672,14.0672,14.0123,14.0398,1495000.0
2007-06-15 10:00:00,15.34,15.38,15.31,15.38,1156000.0,14.0306,14.0672,14.0032,14.0672,1156000.0
2007-06-15 10:10:00,15.38,15.48,15.38,15.43,2605000.0,14.0672,14.1587,14.0672,14.1129,2605000.0
2007-06-15 10:20:00,15.43,15.45,15.36,15.38,1191000.0,14.1129,14.1312,14.0489,14.0672,1191000.0
2007-06-15 10:30:00,15.38,15.42,15.28,15.31,2109000.0,14.0672,14.1038,13.9757,14.0032,2109000.0
2007-06-15 10:40:00,15.31,15.39,15.3,15.38,1012000.0,14.0032,14.0764,13.994,14.0672,1012000.0
2007-06-15 10:50:00,15.38,15.43,15.37,15.39,1365000.0,14.0672,14.1129,14.0581,14.0764,1365000.0
2007-06-15 11:00:00,15.39,15.44,15.39,15.42,615000.0,14.0764,14.1221,14.0764,14.1038,615000.0
2007-06-15 11:10:00,15.42,15.45,15.41,15.41,617000.0,14.1038,14.1312,14.0946,14.0946,617000.0
2007-06-15 11:20:00,15.4,15.43,15.38,15.38,602000.0,14.0855,14.1129,14.0672,14.0672,602000.0
2007-06-15 11:30:00,15.39,15.4,15.38,15.4,442000.0,14.0764,14.0855,14.0672,14.0855,442000.0
2007-06-15 11:40:00,15.39,15.44,15.39,15.43,622000.0,14.0764,14.1221,14.0764,14.1129,622000.0
2007-06-15 11:50:00,15.43,15.47,15.43,15.46,884000.0,14.1129,14.1495,14.1129,14.1404,884000.0
2007-06-15 12:00:00,15.46,15.46,15.42,15.44,852000.0,14.1404,14.1404,14.1038,14.1221,852000.0
2007-06-15 12:10:00,15.44,15.44,15.39,15.4,542000.0,14.1221,14.1221,14.0764,14.0855,542000.0
2007-06-15 12:20:00,15.4,15.41,15.38,15.38,421000.0,14.0855,14.0946,14.0672,14.0672,421000.0
2007-06-15 12:30:00,15.38,15.41,15.38,15.38,332000.0,14.0672,14.0946,14.0672,14.0672,332000.0
2007-06-15 12:40:00,15.38,15.41,15.37,15.41,309000.0,14.0672,14.0946,14.0581,14.0946,309000.0
2007-06-15 12:50:00,15.41,15.47,15.41,15.46,695000.0,14.0946,14.1495,14.0946,14.1404,695000.0
2007-06-15 13:00:00,15.46,15.49,15.45,15.48,1019000.0,14.1404,14.1678,14.1312,14.1587,1019000.0
2007-06-15 13:10:00,15.48,15.5,15.47,15.49,577000.0,14.1587,14.177,14.1495,14.1678,577000.0
2007-06-15 13:20:00,15.49,15.5,15.48,15.49,483000.0,14.1678,14.177,14.1587,14.1678,483000.0
2007-06-15 13:30:00,15.49,15.55,15.49,15.53,1293000.0,14.1678,14.2227,14.1678,14.2044,1293000.0
2007-06-15 13:40:00,15.53,15.56,15.51,15.55,1275000.0,14.2044,14.2318,14.1861,14.2227,1275000.0
2007-06-15 13:50:00,15.55,15.59,15.54,15.58,891000.0,14.2227,14.2593,14.2136,14.2501,891000.0
2007-06-15 14:00:00,15.58,15.58,15.55,15.57,632000.0,14.2501,14.2501,14.2227,14.241,632000.0
2007-06-15 14:10:00,15.56,15.58,15.52,15.57,1307000.0,14.2318,14.2501,14.1953,14.241,1307000.0
2007-06-15 14:20:00,15.57,15.58,15.54,15.56,525000.0,14.241,14.2501,14.2136,14.2318,525000.0
2007-06-15 14:30:00,15.56,15.67,15.56,15.67,1412000.0,14.2318,14.3325,14.2318,14.3325,1412000.0
2007-06-15 14:40:00,15.67,15.72,15.63,15.71,1583000.0,14.3325,14.3782,14.2959,14.369,1583000.0
2007-06-15 14:50:00,15.7,15.78,15.7,15.74,2252000.0,14.3599,14.4331,14.3599,14.3965,2252000.0
2007-06-15 15:00:00,15.74,15.79,15.72,15.75,1958000.0,14.3965,14.4422,14.3782,14.4056,1958000.0
2007-06-15 15:10:00,15.75,15.76,15.67,15.74,2483000.0,14.4056,14.4148,14.3325,14.3965,2483000.0
2007-06-15 15:20:00,15.73,15.78,15.73,15.76,1181000.0,14.3873,14.4331,14.3873,14.4148,1181000.0
2007-06-15 15:30:00,15.76,15.82,15.76,15.77,1750000.0,14.4148,14.4697,14.4148,14.4239,1750000.0
2007-06-15 15:40:00,15.77,15.79,15.73,15.76,1760000.0,14.4239,14.4422,14.3873,14.4148,1760000.0
2007-06-15 15:50:00,15.76,15.79,15.76,15.77,2479000.0,14.4148,14.4422,14.4148,14.4239,2479000.0
2007-06-18 09:30:00,15.94,15.98,15.82,15.96,2451000.0,14.5794,14.616,14.4697,14.5977,2451000.0
2007-06-18 09:40:00,15.97,16.22,15.96,16.13,4709000.0,14.6068,14.8355,14.5977,14.7532,4709000.0
2007-06-18 09:50:00,16.13,16.32,16.11,16.31,3713000.0,14.7532,14.927,14.7349,14.9178,3713000.0
2007-06-18 10:00:00,16.31,16.33,16.14,16.15,4190000.0,14.9178,14.9361,14.7623,14.7715,4190000.0
2007-06-18 10:10:00,16.15,16.22,16.1,16.11,2587000.0,14.7715,14.8355,14.7258,14.7349,2587000.0
2007-06-18 10:20:00,16.11,16.13,16.03,16.06,2600000.0,14.7349,14.7532,14.6617,14.6892,2600000.0
2007-06-18 10:30:00,16.07,16.12,16.05,16.07,1275000.0,14.6983,14.744,14.68,14.6983,1275000.0
2007-06-18 10:40:00,16.07,16.18,16.07,16.12,1416000.0,14.6983,14.7989,14.6983,14.744,1416000.0
2007-06-18 10:50:00,16.12,16.18,16.12,16.15,975000.0,14.744,14.7989,14.744,14.7715,975000.0
2007-06-18 11:00:00,16.15,16.18,16.12,16.18,909000.0,14.7715,14.7989,14.744,14.7989,909000.0
2007-06-18 11:10:00,16.17,16.21,16.11,16.17,1719000.0,14.7898,14.8264,14.7349,14.7898,1719000.0
2007-06-18 11:20:00,16.15,16.25,16.15,16.2,1137000.0,14.7715,14.8629,14.7715,14.8172,1137000.0
2007-06-18 11:30:00,16.2,16.24,16.2,16.23,652000.0,14.8172,14.8538,14.8172,14.8447,652000.0
2007-06-18 11:40:00,16.23,16.27,16.21,16.22,1087000.0,14.8447,14.8812,14.8264,14.8355,1087000.0
2007-06-18 11:50:00,16.22,16.27,16.21,16.24,789000.0,14.8355,14.8812,14.8264,14.8538,789000.0
2007-06-18 12:00:00,16.24,16.25,16.23,16.25,426000.0,14.8538,14.8629,14.8447,14.8629,426000.0
2007-06-18 12:10:00,16.25,16.33,16.25,16.27,1714000.0,14.8629,14.9361,14.8629,14.8812,1714000.0
2007-06-18 12:20:00,16.26,16.39,16.26,16.39,1534000.0,14.8721,14.991,14.8721,14.991,1534000.0
2007-06-18 12:30:00,16.39,16.42,16.33,16.35,2223000.0,14.991,15.0184,14.9361,14.9544,2223000.0
2007-06-18 12:40:00,16.35,16.4,16.31,16.35,1232000.0,14.9544,15.0001,14.9178,14.9544,1232000.0
2007-06-18 12:50:00,16.34,16.37,16.31,16.36,1097000.0,14.9453,14.9727,14.9178,14.9636,1097000.0
2007-06-18 13:00:00,16.36,16.41,16.29,16.41,1220000.0,14.9636,15.0093,14.8995,15.0093,1220000.0
2007-06-18 13:10:00,16.4,16.44,16.37,16.41,1703000.0,15.0001,15.0367,14.9727,15.0093,1703000.0
2007-06-18 13:20:00,16.41,16.42,16.37,16.38,905000.0,15.0093,15.0184,14.9727,14.9819,905000.0
2007-06-18 13:30:00,16.38,16.41,16.36,16.38,618000.0,14.9819,15.0093,14.9636,14.9819,618000.0
2007-06-18 13:40:00,16.38,16.39,16.29,16.33,1102000.0,14.9819,14.991,14.8995,14.9361,1102000.0
2007-06-18 13:50:00,16.33,16.34,16.28,16.32,965000.0,14.9361,14.9453,14.8904,14.927,965000.0
2007-06-18 14:00:00,16.32,16.35,16.25,16.28,1318000.0,14.927,14.9544,14.8629,14.8904,1318000.0
2007-06-18 14:10:00,16.28,16.3,16.26,16.3,887000.0,14.8904,14.9087,14.8721,14.9087,887000.0
2007-06-18 14:20:00,16.3,16.33,16.27,16.31,835000.0,14.9087,14.9361,14.8812,14.9178,835000.0
2007-06-18 14:30:00,16.31,16.33,16.29,16.31,462000.0,14.9178,14.9361,14.8995,14.9178,462000.0
2007-06-18 14:40:00,16.31,16.34,16.29,16.32,642000.0,14.9178,14.9453,14.8995,14.927,642000.0
2007-06-18 14:50:00,16.32,16.37,16.31,16.37,926000.0,14.927,14.9727,14.9178,14.9727,926000.0
2007-06-18 15:00:00,16.37,16.45,16.36,16.43,1854000.0,14.9727,15.0459,14.9636,15.0276,1854000.0
2007-06-18 15:10:00,16.43,16.45,16.39,16.4,1176000.0,15.0276,15.0459,14.991,15.0001,1176000.0
2007-06-18 15:20:00,16.4,16.42,16.37,16.39,1066000.0,15.0001,15.0184,14.9727,14.991,1066000.0
2007-06-18 15:30:00,16.39,16.44,16.38,16.4,1322000.0,14.991,15.0367,14.9819,15.0001,1322000.0
2007-06-18 15:40:00,16.4,16.48,16.39,16.47,2184000.0,15.0001,15.0733,14.991,15.0642,2184000.0
2007-06-18 15:50:00,16.47,16.47,16.43,16.44,2495000.0,15.0642,15.0642,15.0276,15.0367,2495000.0
2007-06-19 09:30:00,16.43,16.45,16.36,16.4,1330000.0,15.0276,15.0459,14.9636,15.0001,1330000.0
2007-06-19 09:40:00,16.39,16.39,16.21,16.22,2300000.0,14.991,14.991,14.8264,14.8355,2300000.0
2007-06-19 09:50:00,16.22,16.28,16.15,16.23,2610000.0,14.8355,14.8904,14.7715,14.8447,2610000.0
2007-06-19 10:00:00,16.23,16.34,16.23,16.29,2005000.0,14.8447,14.9453,14.8447,14.8995,2005000.0
2007-06-19 10:10:00,16.29,16.33,16.26,16.31,1266000.0,14.8995,14.9361,14.8721,14.9178,1266000.0
2007-06-19 10:20:00,16.32,16.35,16.27,16.28,1318000.0,14.927,14.9544,14.8812,14.8904,1318000.0
2007-06-19 10:30:00,16.28,16.31,16.26,16.29,1447000.0,14.8904,14.9178,14.8721,14.8995,1447000.0
2007-06-19 10:40:00,16.28,16.35,16.28,16.3,911000.0,14.8904,14.9544,14.8904,14.9087,911000.0
2007-06-19 10:50:00,16.31,16.37,16.31,16.34,950000.0,14.9178,14.9727,14.9178,14.9453,950000.0
2007-06-19 11:00:00,16.34,16.35,16.27,16.32,1071000.0,14.9453,14.9544,14.8812,14.927,1071000.0
2007-06-19 11:10:00,16.32,16.42,16.31,16.38,1088000.0,14.927,15.0184,14.9178,14.9819,1088000.0
2007-06-19 11:20:00,16.38,16.41,16.33,16.34,1376000.0,14.9819,15.0093,14.9361,14.9453,1376000.0
2007-06-19 11:30:00,16.34,16.4,16.33,16.36,634000.0,14.9453,15.0001,14.9361,14.9636,634000.0
2007-06-19 11:40:00,16.37,16.4,16.34,16.39,439000.0,14.9727,15.0001,14.9453,14.991,439000.0
2007-06-19 11:50:00,16.39,16.42,16.37,16.41,464000.0,14.991,15.0184,14.9727,15.0093,464000.0
2007-06-19 12:00:00,16.41,16.51,16.41,16.48,2089000.0,15.0093,15.1008,15.0093,15.0733,2089000.0
2007-06-19 12:10:00,16.48,16.5,16.45,16.47,1008000.0,15.0733,15.0916,15.0459,15.0642,1008000.0
2007-06-19 12:20:00,16.47,16.51,16.46,16.49,527000.0,15.0642,15.1008,15.055,15.0825,527000.0
2007-06-19 12:30:00,16.49,16.5,16.47,16.49,382000.0,15.0825,15.0916,15.0642,15.0825,382000.0
2007-06-19 12:40:00,16.49,16.59,16.49,16.57,1439000.0,15.0825,15.1739,15.0825,15.1556,1439000.0
2007-06-19 12:50:00,16.58,16.67,16.57,16.64,2018000.0,15.1648,15.2471,15.1556,15.2197,2018000.0
2007-06-19 13:00:00,16.64,16.66,16.57,16.59,1305000.0,15.2197,15.238,15.1556,15.1739,1305000.0
2007-06-19 13:10:00,16.6,16.68,16.57,16.68,937000.0,15.1831,15.2562,15.1556,15.2562,937000.0
2007-06-19 13:20:00,16.68,16.72,16.61,16.63,1580000.0,15.2562,15.2928,15.1922,15.2105,1580000.0
2007-06-19 13:30:00,16.63,16.64,16.53,16.54,2426000.0,15.2105,15.2197,15.119,15.1282,2426000.0
2007-06-19 13:40:00,16.54,16.55,16.48,16.53,2104000.0,15.1282,15.1373,15.0733,15.119,2104000.0
2007-06-19 13:50:00,16.54,16.57,16.5,16.51,693000.0,15.1282,15.1556,15.0916,15.1008,693000.0
2007-06-19 14:00:00,16.51,16.51,16.44,16.48,1399000.0,15.1008,15.1008,15.0367,15.0733,1399000.0
2007-06-19 14:10:00,16.48,16.51,16.48,16.49,712000.0,15.0733,15.1008,15.0733,15.0825,712000.0
2007-06-19 14:20:00,16.49,16.55,16.48,16.53,673000.0,15.0825,15.1373,15.0733,15.119,673000.0
2007-06-19 14:30:00,16.53,16.53,16.47,16.48,881000.0,15.119,15.119,15.0642,15.0733,881000.0
2007-06-19 14:40:00,16.49,16.5,16.43,16.45,500000.0,15.0825,15.0916,15.0276,15.0459,500000.0
2007-06-19 14:50:00,16.45,16.5,16.42,16.46,991000.0,15.0459,15.0916,15.0184,15.055,991000.0
2007-06-19 15:00:00,16.46,16.54,16.45,16.53,1011000.0,15.055,15.1282,15.0459,15.119,1011000.0
2007-06-19 15:10:00,16.52,16.53,16.48,16.51,742000.0,15.1099,15.119,15.0733,15.1008,742000.0
2007-06-19 15:20:00,16.51,16.53,16.46,16.48,736000.0,15.1008,15.119,15.055,15.0733,736000.0
2007-06-19 15:30:00,16.47,16.54,16.47,16.53,978000.0,15.0642,15.1282,15.0642,15.119,978000.0
2007-06-19 15:40:00,16.53,16.56,16.52,16.53,910000.0,15.119,15.1465,15.1099,15.119,910000.0
2007-06-19 15:50:00,16.53,16.54,16.48,16.51,1386000.0,15.119,15.1282,15.0733,15.1008,1386000.0
2007-06-20 09:30:00,16.6,16.75,16.6,16.69,1561000.0,15.1831,15.3203,15.1831,15.2654,1561000.0
2007-06-20 09:40:00,16.69,16.74,16.65,16.68,3537000.0,15.2654,15.3111,15.2288,15.2562,3537000.0
2007-06-20 09:50:00,16.67,16.71,16.61,16.61,1482000.0,15.2471,15.2837,15.1922,15.1922,1482000.0
2007-06-20 10:00:00,16.61,16.71,16.56,16.66,2263000.0,15.1922,15.2837,15.1465,15.238,2263000.0
2007-06-20 10:10:00,16.66,16.76,16.63,16.71,1715000.0,15.238,15.3294,15.2105,15.2837,1715000.0
2007-06-20 10:20:00,16.72,16.78,16.69,16.76,1252000.0,15.2928,15.3477,15.2654,15.3294,1252000.0
2007-06-20 10:30:00,16.76,16.89,16.76,16.84,2169000.0,15.3294,15.4483,15.3294,15.4026,2169000.0
2007-06-20 10:40:00,16.83,16.9,16.83,16.87,1074000.0,15.3934,15.4575,15.3934,15.43,1074000.0
2007-06-20 10:50:00,16.87,16.89,16.78,16.89,1057000.0,15.43,15.4483,15.3477,15.4483,1057000.0
2007-06-20 11:00:00,16.89,16.93,16.84,16.93,1324000.0,15.4483,15.4849,15.4026,15.4849,1324000.0
2007-06-20 11:10:00,16.92,16.94,16.78,16.78,2104000.0,15.4758,15.4941,15.3477,15.3477,2104000.0
2007-06-20 11:20:00,16.78,16.85,16.77,16.81,1258000.0,15.3477,15.4117,15.3386,15.3751,1258000.0
2007-06-20 11:30:00,16.81,16.82,16.75,16.78,914000.0,15.3751,15.3843,15.3203,15.3477,914000.0
2007-06-20 11:40:00,16.77,16.88,16.77,16.85,607000.0,15.3386,15.4392,15.3386,15.4117,607000.0
2007-06-20 11:50:00,16.85,16.87,16.81,16.83,623000.0,15.4117,15.43,15.3751,15.3934,623000.0
2007-06-20 12:00:00,16.82,16.85,16.77,16.82,919000.0,15.3843,15.4117,15.3386,15.3843,919000.0
2007-06-20 12:10:00,16.82,16.91,16.82,16.89,571000.0,15.3843,15.4666,15.3843,15.4483,571000.0
2007-06-20 12:20:00,16.89,16.92,16.86,16.89,531000.0,15.4483,15.4758,15.4209,15.4483,531000.0
2007-06-20 12:30:00,16.89,16.9,16.85,16.87,356000.0,15.4483,15.4575,15.4117,15.43,356000.0
2007-06-20 12:40:00,16.87,16.88,16.8,16.83,587000.0,15.43,15.4392,15.366,15.3934,587000.0
2007-06-20 12:50:00,16.82,16.84,16.81,16.82,343000.0,15.3843,15.4026,15.3751,15.3843,343000.0
2007-06-20 13:00:00,16.82,16.83,16.78,16.79,767000.0,15.3843,15.3934,15.3477,15.3569,767000.0
2007-06-20 13:10:00,16.79,16.81,16.75,16.76,1087000.0,15.3569,15.3751,15.3203,15.3294,1087000.0
2007-06-20 13:20:00,16.75,16.77,16.67,16.68,2255000.0,15.3203,15.3386,15.2471,15.2562,2255000.0
2007-06-20 13:30:00,16.68,16.73,16.67,16.69,959000.0,15.2562,15.302,15.2471,15.2654,959000.0
2007-06-20 13:40:00,16.69,16.69,16.61,16.64,1592000.0,15.2654,15.2654,15.1922,15.2197,1592000.0
2007-06-20 13:50:00,16.63,16.65,16.58,16.59,1626000.0,15.2105,15.2288,15.1648,15.1739,1626000.0
2007-06-20 14:00:00,16.59,16.6,16.47,16.52,3367000.0,15.1739,15.1831,15.0642,15.1099,3367000.0
2007-06-20 14:10:00,16.52,16.56,16.48,16.48,1929000.0,15.1099,15.1465,15.0733,15.0733,1929000.0
2007-06-20 14:20:00,16.49,16.49,16.38,16.43,2420000.0,15.0825,15.0825,14.9819,15.0276,2420000.0
2007-06-20 14:30:00,16.43,16.47,16.38,16.39,1368000.0,15.0276,15.0642,14.9819,14.991,1368000.0
2007-06-20 14:40:00,16.4,16.45,16.36,16.42,1456000.0,15.0001,15.0459,14.9636,15.0184,1456000.0
2007-06-20 14:50:00,16.42,16.55,16.38,16.4,1803000.0,15.0184,15.1373,14.9819,15.0001,1803000.0
2007-06-20 15:00:00,16.4,16.4,16.31,16.33,2190000.0,15.0001,15.0001,14.9178,14.9361,2190000.0
2007-06-20 15:10:00,16.33,16.39,16.28,16.36,2135000.0,14.9361,14.991,14.8904,14.9636,2135000.0
2007-06-20 15:20:00,16.36,16.42,16.32,16.35,2143000.0,14.9636,15.0184,14.927,14.9544,2143000.0
2007-06-20 15:30:00,16.36,16.38,16.32,16.33,1587000.0,14.9636,14.9819,14.927,14.9361,1587000.0
2007-06-20 15:40:00,16.33,16.4,16.31,16.38,1565000.0,14.9361,15.0001,14.9178,14.9819,1565000.0
2007-06-20 15:50:00,16.38,16.38,16.3,16.31,1906000.0,14.9819,14.9819,14.9087,14.9178,1906000.0
2007-06-21 09:30:00,16.24,16.28,16.11,16.13,3760000.0,14.8538,14.8904,14.7349,14.7532,3760000.0
2007-06-21 09:40:00,16.12,16.19,16.11,16.14,2606000.0,14.744,14.8081,14.7349,14.7623,2606000.0
2007-06-21 09:50:00,16.14,16.17,15.95,15.95,3969000.0,14.7623,14.7898,14.5886,14.5886,3969000.0
2007-06-21 10:00:00,15.94,16.06,15.82,16.01,4516000.0,14.5794,14.6892,14.4697,14.6434,4516000.0
2007-06-21 10:10:00,16.02,16.1,15.97,16.09,3303000.0,14.6526,14.7258,14.6068,14.7166,3303000.0
2007-06-21 10:20:00,16.09,16.14,16.04,16.12,2861000.0,14.7166,14.7623,14.6709,14.744,2861000.0
2007-06-21 10:30:00,16.12,16.16,16.06,16.08,2613000.0,14.744,14.7806,14.6892,14.7075,2613000.0
2007-06-21 10:40:00,16.08,16.13,16.08,16.12,1597000.0,14.7075,14.7532,14.7075,14.744,1597000.0
2007-06-21 10:50:00,16.11,16.14,16.09,16.12,2240000.0,14.7349,14.7623,14.7166,14.744,2240000.0
2007-06-21 11:00:00,16.12,16.16,16.04,16.05,1927000.0,14.744,14.7806,14.6709,14.68,1927000.0
2007-06-21 11:10:00,16.05,16.11,16.01,16.1,823000.0,14.68,14.7349,14.6434,14.7258,823000.0
2007-06-21 11:20:00,16.1,16.12,16.03,16.05,813000.0,14.7258,14.744,14.6617,14.68,813000.0
2007-06-21 11:30:00,16.05,16.09,16.03,16.09,985000.0,14.68,14.7166,14.6617,14.7166,985000.0
2007-06-21 11:40:00,16.08,16.1,16.04,16.09,902000.0,14.7075,14.7258,14.6709,14.7166,902000.0
2007-06-21 11:50:00,16.09,16.11,16.06,16.1,679000.0,14.7166,14.7349,14.6892,14.7258,679000.0
2007-06-21 12:00:00,16.1,16.16,16.05,16.08,1306000.0,14.7258,14.7806,14.68,14.7075,1306000.0
2007-06-21 12:10:00,16.08,16.1,16.02,16.02,651000.0,14.7075,14.7258,14.6526,14.6526,651000.0
2007-06-21 12:20:00,16.02,16.08,16.01,16.08,1020000.0,14.6526,14.7075,14.6434,14.7075,1020000.0
2007-06-21 12:30:00,16.08,16.11,16.05,16.11,483000.0,14.7075,14.7349,14.68,14.7349,483000.0
2007-06-21 12:40:00,16.11,16.13,16.07,16.11,794000.0,14.7349,14.7532,14.6983,14.7349,794000.0
2007-06-21 12:50:00,16.11,16.13,16.1,16.13,247000.0,14.7349,14.7532,14.7258,14.7532,247000.0
2007-06-21 13:00:00,16.13,16.24,16.11,16.24,1006000.0,14.7532,14.8538,14.7349,14.8538,1006000.0
2007-06-21 13:10:00,16.24,16.35,16.2,16.29,1825000.0,14.8538,14.9544,14.8172,14.8995,1825000.0
2007-06-21 13:20:00,16.29,16.34,16.26,16.34,1072000.0,14.8995,14.9453,14.8721,14.9453,1072000.0
2007-06-21 13:30:00,16.34,16.42,16.34,16.37,1749000.0,14.9453,15.0184,14.9453,14.9727,1749000.0
2007-06-21 13:40:00,16.37,16.41,16.35,16.36,1174000.0,14.9727,15.0093,14.9544,14.9636,1174000.0
2007-06-21 13:50:00,16.36,16.43,16.3,16.39,1251000.0,14.9636,15.0276,14.9087,14.991,1251000.0
2007-06-21 14:00:00,16.39,16.4,16.36,16.37,663000.0,14.991,15.0001,14.9636,14.9727,663000.0
2007-06-21 14:10:00,16.37,16.4,16.35,16.4,466000.0,14.9727,15.0001,14.9544,15.0001,466000.0
2007-06-21 14:20:00,16.4,16.4,16.34,16.34,671000.0,15.0001,15.0001,14.9453,14.9453,671000.0
2007-06-21 14:30:00,16.34,16.36,16.3,16.3,911000.0,14.9453,14.9636,14.9087,14.9087,911000.0
2007-06-21 14:40:00,16.3,16.34,16.27,16.27,1012000.0,14.9087,14.9453,14.8812,14.8812,1012000.0
2007-06-21 14:50:00,16.28,16.38,16.28,16.37,1299000.0,14.8904,14.9819,14.8904,14.9727,1299000.0
2007-06-21 15:00:00,16.37,16.4,16.35,16.38,739000.0,14.9727,15.0001,14.9544,14.9819,739000.0
2007-06-21 15:10:00,16.37,16.41,16.36,16.38,624000.0,14.9727,15.0093,14.9636,14.9819,624000.0
2007-06-21 15:20:00,16.38,16.42,16.37,16.39,631000.0,14.9819,15.0184,14.9727,14.991,631000.0
2007-06-21 15:30:00,16.4,16.49,16.38,16.47,1623000.0,15.0001,15.0825,14.9819,15.0642,1623000.0
2007-06-21 15:40:00,16.47,16.49,16.43,16.46,1395000.0,15.0642,15.0825,15.0276,15.055,1395000.0
2007-06-21 15:50:00,16.46,16.49,16.46,16.47,1324000.0,15.055,15.0825,15.055,15.0642,1324000.0
2007-06-22 09:30:00,16.52,16.64,16.42,16.59,2245000.0,15.1099,15.2197,15.0184,15.1739,2245000.0
2007-06-22 09:40:00,16.58,16.65,16.53,16.63,1964000.0,15.1648,15.2288,15.119,15.2105,1964000.0
2007-06-22 09:50:00,16.62,16.71,16.62,16.7,2137000.0,15.2014,15.2837,15.2014,15.2745,2137000.0
2007-06-22 10:00:00,16.71,16.72,16.56,16.59,1448000.0,15.2837,15.2928,15.1465,15.1739,1448000.0
2007-06-22 10:10:00,16.6,16.64,16.52,16.62,1531000.0,15.1831,15.2197,15.1099,15.2014,1531000.0
2007-06-22 10:20:00,16.62,16.63,16.56,16.58,944000.0,15.2014,15.2105,15.1465,15.1648,944000.0
2007-06-22 10:30:00,16.58,16.7,16.55,16.69,1379000.0,15.1648,15.2745,15.1373,15.2654,1379000.0
2007-06-22 10:40:00,16.69,16.69,16.63,16.68,819000.0,15.2654,15.2654,15.2105,15.2562,819000.0
2007-06-22 10:50:00,16.68,16.76,16.67,16.71,1216000.0,15.2562,15.3294,15.2471,15.2837,1216000.0
2007-06-22 11:00:00,16.71,16.73,16.64,16.69,999000.0,15.2837,15.302,15.2197,15.2654,999000.0
2007-06-22 11:10:00,16.69,16.73,16.65,16.67,432000.0,15.2654,15.302,15.2288,15.2471,432000.0
2007-06-22 11:20:00,16.67,16.72,16.66,16.69,406000.0,15.2471,15.2928,15.238,15.2654,406000.0
2007-06-22 11:30:00,16.68,16.7,16.68,16.7,411000.0,15.2562,15.2745,15.2562,15.2745,411000.0
2007-06-22 11:40:00,16.7,16.73,16.68,16.68,616000.0,15.2745,15.302,15.2562,15.2562,616000.0
2007-06-22 11:50:00,16.68,16.7,16.65,16.69,303000.0,15.2562,15.2745,15.2288,15.2654,303000.0
2007-06-22 12:00:00,16.69,16.69,16.6,16.61,539000.0,15.2654,15.2654,15.1831,15.1922,539000.0
2007-06-22 12:10:00,16.61,16.61,16.45,16.48,1443000.0,15.1922,15.1922,15.0459,15.0733,1443000.0
2007-06-22 12:20:00,16.49,16.51,16.43,16.47,1454000.0,15.0825,15.1008,15.0276,15.0642,1454000.0
2007-06-22 12:30:00,16.47,16.52,16.45,16.51,1318000.0,15.0642,15.1099,15.0459,15.1008,1318000.0
2007-06-22 12:40:00,16.5,16.56,16.47,16.52,977000.0,15.0916,15.1465,15.0642,15.1099,977000.0
2007-06-22 12:50:00,16.53,16.53,16.47,16.48,780000.0,15.119,15.119,15.0642,15.0733,780000.0
2007-06-22 13:00:00,16.48,16.54,16.45,16.54,961000.0,15.0733,15.1282,15.0459,15.1282,961000.0
2007-06-22 13:10:00,16.54,16.54,16.5,16.52,587000.0,15.1282,15.1282,15.0916,15.1099,587000.0
2007-06-22 13:20:00,16.53,16.63,16.52,16.6,1007000.0,15.119,15.2105,15.1099,15.1831,1007000.0
2007-06-22 13:30:00,16.61,16.63,16.57,16.63,424000.0,15.1922,15.2105,15.1556,15.2105,424000.0
2007-06-22 13:40:00,16.63,16.65,16.57,16.6,463000.0,15.2105,15.2288,15.1556,15.1831,463000.0
2007-06-22 13:50:00,16.59,16.63,16.56,16.61,490000.0,15.1739,15.2105,15.1465,15.1922,490000.0
2007-06-22 14:00:00,16.61,16.61,16.58,16.61,396000.0,15.1922,15.1922,15.1648,15.1922,396000.0
2007-06-22 14:10:00,16.6,16.63,16.6,16.62,613000.0,15.1831,15.2105,15.1831,15.2014,613000.0
2007-06-22 14:20:00,16.61,16.68,16.6,16.67,612000.0,15.1922,15.2562,15.1831,15.2471,612000.0
2007-06-22 14:30:00,16.67,16.72,16.66,16.69,1510000.0,15.2471,15.2928,15.238,15.2654,1510000.0
2007-06-22 14:40:00,16.7,16.72,16.69,16.7,851000.0,15.2745,15.2928,15.2654,15.2745,851000.0
2007-06-22 14:50:00,16.7,16.74,16.66,16.68,977000.0,15.2745,15.3111,15.238,15.2562,977000.0
2007-06-22 15:00:00,16.69,16.72,16.67,16.7,795000.0,15.2654,15.2928,15.2471,15.2745,795000.0
2007-06-22 15:10:00,16.7,16.71,16.69,16.7,455000.0,15.2745,15.2837,15.2654,15.2745,455000.0
2007-06-22 15:20:00,16.71,16.72,16.68,16.69,571000.0,15.2837,15.2928,15.2562,15.2654,571000.0
2007-06-22 15:30:00,16.69,16.72,16.65,16.67,748000.0,15.2654,15.2928,15.2288,15.2471,748000.0
2007-06-22 15:40:00,16.67,16.74,16.6,16.72,1719000.0,15.2471,15.3111,15.1831,15.2928,1719000.0
2007-06-22 15:50:00,16.72,16.81,16.7,16.8,2734000.0,15.2928,15.3751,15.2745,15.366,2734000.0
2007-06-25 09:30:00,16.9,16.9,16.62,16.63,1788000.0,15.4575,15.4575,15.2014,15.2105,1788000.0
2007-06-25 09:40:00,16.63,16.7,16.54,16.56,2429000.0,15.2105,15.2745,15.1282,15.1465,2429000.0
2007-06-25 09:50:00,16.56,16.67,16.51,16.65,1955000.0,15.1465,15.2471,15.1008,15.2288,1955000.0
2007-06-25 10:00:00,16.65,16.68,16.55,16.63,1420000.0,15.2288,15.2562,15.1373,15.2105,1420000.0
2007-06-25 10:10:00,16.63,16.8,16.61,16.75,1472000.0,15.2105,15.366,15.1922,15.3203,1472000.0
2007-06-25 10:20:00,16.74,16.76,16.69,16.69,926000.0,15.3111,15.3294,15.2654,15.2654,926000.0
2007-06-25 10:30:00,16.69,16.72,16.63,16.66,535000.0,15.2654,15.2928,15.2105,15.238,535000.0
2007-06-25 10:40:00,16.66,16.66,16.62,16.64,453000.0,15.238,15.238,15.2014,15.2197,453000.0
2007-06-25 10:50:00,16.63,16.65,16.6,16.65,810000.0,15.2105,15.2288,15.1831,15.2288,810000.0
2007-06-25 11:00:00,16.65,16.65,16.6,16.61,522000.0,15.2288,15.2288,15.1831,15.1922,522000.0
2007-06-25 11:10:00,16.61,16.69,16.61,16.68,566000.0,15.1922,15.2654,15.1922,15.2562,566000.0
2007-06-25 11:20:00,16.68,16.68,16.63,16.68,280000.0,15.2562,15.2562,15.2105,15.2562,280000.0
2007-06-25 11:30:00,16.68,16.68,16.64,16.65,169000.0,15.2562,15.2562,15.2197,15.2288,169000.0
2007-06-25 11:40:00,16.66,16.67,16.64,16.67,310000.0,15.238,15.2471,15.2197,15.2471,310000.0
2007-06-25 11:50:00,16.66,16.67,16.64,16.67,264000.0,15.238,15.2471,15.2197,15.2471,264000.0
2007-06-25 12:00:00,16.67,16.72,16.67,16.72,472000.0,15.2471,15.2928,15.2471,15.2928,472000.0
2007-06-25 12:10:00,16.72,16.74,16.7,16.74,351000.0,15.2928,15.3111,15.2745,15.3111,351000.0
2007-06-25 12:20:00,16.74,16.74,16.66,16.67,328000.0,15.3111,15.3111,15.238,15.2471,328000.0
2007-06-25 12:30:00,16.66,16.67,16.62,16.65,320000.0,15.238,15.2471,15.2014,15.2288,320000.0
2007-06-25 12:40:00,16.65,16.67,16.65,16.65,242000.0,15.2288,15.2471,15.2288,15.2288,242000.0
2007-06-25 12:50:00,16.65,16.66,16.62,16.64,210000.0,15.2288,15.238,15.2014,15.2197,210000.0
2007-06-25 13:00:00,16.64,16.67,16.63,16.66,212000.0,15.2197,15.2471,15.2105,15.238,212000.0
2007-06-25 13:10:00,16.66,16.69,16.64,16.65,196000.0,15.238,15.2654,15.2197,15.2288,196000.0
2007-06-25 13:20:00,16.65,16.68,16.64,16.65,324000.0,15.2288,15.2562,15.2197,15.2288,324000.0
2007-06-25 13:30:00,16.65,16.68,16.63,16.66,590000.0,15.2288,15.2562,15.2105,15.238,590000.0
2007-06-25 13:40:00,16.66,16.66,16.63,16.65,311000.0,15.238,15.238,15.2105,15.2288,311000.0
2007-06-25 13:50:00,16.65,16.65,16.61,16.61,403000.0,15.2288,15.2288,15.1922,15.1922,403000.0
2007-06-25 14:00:00,16.61,16.62,16.47,16.5,1947000.0,15.1922,15.2014,15.0642,15.0916,1947000.0
2007-06-25 14:10:00,16.5,16.54,16.47,16.51,762000.0,15.0916,15.1282,15.0642,15.1008,762000.0
2007-06-25 14:20:00,16.51,16.54,16.42,16.42,788000.0,15.1008,15.1282,15.0184,15.0184,788000.0
2007-06-25 14:30:00,16.43,16.48,16.32,16.34,1715000.0,15.0276,15.0733,14.927,14.9453,1715000.0
2007-06-25 14:40:00,16.34,16.34,16.11,16.17,3795000.0,14.9453,14.9453,14.7349,14.7898,3795000.0
2007-06-25 14:50:00,16.17,16.23,16.13,16.17,1686000.0,14.7898,14.8447,14.7532,14.7898,1686000.0
2007-06-25 15:00:00,16.17,16.18,16.07,16.13,1880000.0,14.7898,14.7989,14.6983,14.7532,1880000.0
2007-06-25 15:10:00,16.13,16.19,16.1,16.16,1725000.0,14.7532,14.8081,14.7258,14.7806,1725000.0
2007-06-25 15:20:00,16.16,16.9,16.12,16.18,1734000.0,14.7806,15.4575,14.744,14.7989,1734000.0
2007-06-25 15:30:00,16.18,16.26,16.18,16.24,1372000.0,14.7989,14.8721,14.7989,14.8538,1372000.0
2007-06-25 15:40:00,16.24,16.25,16.15,16.17,1178000.0,14.8538,14.8629,14.7715,14.7898,1178000.0
2007-06-25 15:50:00,16.17,16.19,16.13,16.18,1613000.0,14.7898,14.8081,14.7532,14.7989,1613000.0
2007-06-26 09:30:00,16.35,16.45,16.25,16.31,2673000.0,14.9544,15.0459,14.8629,14.9178,2673000.0
2007-06-26 09:40:00,16.32,16.49,16.3,16.46,1638000.0,14.927,15.0825,14.9087,15.055,1638000.0
2007-06-26 09:50:00,16.46,16.54,16.43,16.49,2233000.0,15.055,15.1282,15.0276,15.0825,2233000.0
2007-06-26 10:00:00,16.49,16.49,16.38,16.41,2130000.0,15.0825,15.0825,14.9819,15.0093,2130000.0
2007-06-26 10:10:00,16.42,16.45,16.35,16.37,1866000.0,15.0184,15.0459,14.9544,14.9727,1866000.0
2007-06-26 10:20:00,16.37,16.41,16.28,16.29,1291000.0,14.9727,15.0093,14.8904,14.8995,1291000.0
2007-06-26 10:30:00,16.29,16.39,16.23,16.37,1785000.0,14.8995,14.991,14.8447,14.9727,1785000.0
2007-06-26 10:40:00,16.37,16.43,16.29,16.3,1528000.0,14.9727,15.0276,14.8995,14.9087,1528000.0
2007-06-26 10:50:00,16.3,16.34,16.2,16.23,1572000.0,14.9087,14.9453,14.8172,14.8447,1572000.0
2007-06-26 11:00:00,16.23,16.28,16.19,16.22,1194000.0,14.8447,14.8904,14.8081,14.8355,1194000.0
2007-06-26 11:10:00,16.22,16.38,16.22,16.36,1325000.0,14.8355,14.9819,14.8355,14.9636,1325000.0
2007-06-26 11:20:00,16.36,16.43,16.35,16.41,785000.0,14.9636,15.0276,14.9544,15.0093,785000.0
2007-06-26 11:30:00,16.41,16.41,16.34,16.38,679000.0,15.0093,15.0093,14.9453,14.9819,679000.0
2007-06-26 11:40:00,16.38,16.51,16.37,16.49,1290000.0,14.9819,15.1008,14.9727,15.0825,1290000.0
2007-06-26 11:50:00,16.49,16.52,16.46,16.49,879000.0,15.0825,15.1099,15.055,15.0825,879000.0
2007-06-26 12:00:00,16.48,16.52,16.43,16.43,849000.0,15.0733,15.1099,15.0276,15.0276,849000.0
2007-06-26 12:10:00,16.43,16.46,16.39,16.41,442000.0,15.0276,15.055,14.991,15.0093,442000.0
2007-06-26 12:20:00,16.42,16.42,16.4,16.41,250000.0,15.0184,15.0184,15.0001,15.0093,250000.0
2007-06-26 12:30:00,16.41,16.42,16.31,16.32,684000.0,15.0093,15.0184,14.9178,14.927,684000.0
2007-06-26 12:40:00,16.32,16.42,16.28,16.39,657000.0,14.927,15.0184,14.8904,14.991,657000.0
2007-06-26 12:50:00,16.39,16.4,16.33,16.33,612000.0,14.991,15.0001,14.9361,14.9361,612000.0
2007-06-26 13:00:00,16.34,16.37,16.3,16.37,285000.0,14.9453,14.9727,14.9087,14.9727,285000.0
2007-06-26 13:10:00,16.37,16.4,16.34,16.35,248000.0,14.9727,15.0001,14.9453,14.9544,248000.0
2007-06-26 13:20:00,16.35,16.36,16.24,16.26,787000.0,14.9544,14.9636,14.8538,14.8721,787000.0
2007-06-26 13:30:00,16.26,16.28,16.24,16.25,751000.0,14.8721,14.8904,14.8538,14.8629,751000.0
2007-06-26 13:40:00,16.25,16.31,16.23,16.23,823000.0,14.8629,14.9178,14.8447,14.8447,823000.0
2007-06-26 13:50:00,16.23,16.28,16.22,16.23,802000.0,14.8447,14.8904,14.8355,14.8447,802000.0
2007-06-26 14:00:00,16.23,16.28,16.2,16.23,923000.0,14.8447,14.8904,14.8172,14.8447,923000.0
2007-06-26 14:10:00,16.23,16.25,16.15,16.16,822000.0,14.8447,14.8629,14.7715,14.7806,822000.0
2007-06-26 14:20:00,16.16,16.18,16.11,16.14,1426000.0,14.7806,14.7989,14.7349,14.7623,1426000.0
2007-06-26 14:30:00,16.14,16.15,16.06,16.06,1165000.0,14.7623,14.7715,14.6892,14.6892,1165000.0
2007-06-26 14:40:00,16.07,16.09,16.0,16.07,1644000.0,14.6983,14.7166,14.6343,14.6983,1644000.0
2007-06-26 14:50:00,16.08,16.13,16.06,16.07,927000.0,14.7075,14.7532,14.6892,14.6983,927000.0
2007-06-26 15:00:00,16.07,16.09,16.02,16.08,1206000.0,14.6983,14.7166,14.6526,14.7075,1206000.0
2007-06-26 15:10:00,16.08,16.17,16.07,16.11,1378000.0,14.7075,14.7898,14.6983,14.7349,1378000.0
2007-06-26 15:20:00,16.11,16.15,16.1,16.11,489000.0,14.7349,14.7715,14.7258,14.7349,489000.0
2007-06-26 15:30:00,16.11,16.18,16.11,16.16,781000.0,14.7349,14.7989,14.7349,14.7806,781000.0
2007-06-26 15:40:00,16.16,16.17,16.12,16.16,674000.0,14.7806,14.7898,14.744,14.7806,674000.0
2007-06-26 15:50:00,16.17,16.19,16.11,16.18,1663000.0,14.7898,14.8081,14.7349,14.7989,1663000.0
2007-06-27 09:30:00,16.18,16.18,15.86,16.0,1749000.0,14.7989,14.7989,14.5062,14.6343,1749000.0
2007-06-27 09:40:00,15.99,16.0,15.78,15.85,2453000.0,14.6251,14.6343,14.4331,14.4971,2453000.0
2007-06-27 09:50:00,15.85,15.99,15.81,15.86,2116000.0,14.4971,14.6251,14.4605,14.5062,2116000.0
2007-06-27 10:00:00,15.87,15.92,15.85,15.89,1071000.0,14.5154,14.5611,14.4971,14.5337,1071000.0
2007-06-27 10:10:00,15.89,15.95,15.86,15.9,1108000.0,14.5337,14.5886,14.5062,14.5428,1108000.0
2007-06-27 10:20:00,15.89,15.96,15.86,15.95,694000.0,14.5337,14.5977,14.5062,14.5886,694000.0
2007-06-27 10:30:00,15.95,16.1,15.94,16.07,1240000.0,14.5886,14.7258,14.5794,14.6983,1240000.0
2007-06-27 10:40:00,16.07,16.08,15.98,15.98,890000.0,14.6983,14.7075,14.616,14.616,890000.0
2007-06-27 10:50:00,15.98,16.12,15.96,16.1,919000.0,14.616,14.744,14.5977,14.7258,919000.0
2007-06-27 11:00:00,16.1,16.13,16.05,16.13,463000.0,14.7258,14.7532,14.68,14.7532,463000.0
2007-06-27 11:10:00,16.13,16.25,16.13,16.17,1196000.0,14.7532,14.8629,14.7532,14.7898,1196000.0
2007-06-27 11:20:00,16.17,16.18,16.12,16.16,300000.0,14.7898,14.7989,14.744,14.7806,300000.0
2007-06-27 11:30:00,16.15,16.16,16.08,16.13,531000.0,14.7715,14.7806,14.7075,14.7532,531000.0
2007-06-27 11:40:00,16.14,16.15,16.11,16.14,212000.0,14.7623,14.7715,14.7349,14.7623,212000.0
2007-06-27 11:50:00,16.15,16.21,16.14,16.17,373000.0,14.7715,14.8264,14.7623,14.7898,373000.0
2007-06-27 12:00:00,16.17,16.21,16.16,16.19,529000.0,14.7898,14.8264,14.7806,14.8081,529000.0
2007-06-27 12:10:00,16.19,16.2,16.13,16.14,678000.0,14.8081,14.8172,14.7532,14.7623,678000.0
2007-06-27 12:20:00,16.14,16.16,16.13,16.15,334000.0,14.7623,14.7806,14.7532,14.7715,334000.0
2007-06-27 12:30:00,16.16,16.23,16.13,16.22,497000.0,14.7806,14.8447,14.7532,14.8355,497000.0
2007-06-27 12:40:00,16.22,16.23,16.17,16.19,452000.0,14.8355,14.8447,14.7898,14.8081,452000.0
2007-06-27 12:50:00,16.19,16.2,16.16,16.17,324000.0,14.8081,14.8172,14.7806,14.7898,324000.0
2007-06-27 13:00:00,16.17,16.19,16.17,16.18,206000.0,14.7898,14.8081,14.7898,14.7989,206000.0
2007-06-27 13:10:00,16.18,16.18,16.12,16.14,272000.0,14.7989,14.7989,14.744,14.7623,272000.0
2007-06-27 13:20:00,16.14,16.17,16.12,16.15,430000.0,14.7623,14.7898,14.744,14.7715,430000.0
2007-06-27 13:30:00,16.13,16.14,16.06,16.1,520000.0,14.7532,14.7623,14.6892,14.7258,520000.0
2007-06-27 13:40:00,16.1,16.19,16.08,16.17,425000.0,14.7258,14.8081,14.7075,14.7898,425000.0
2007-06-27 13:50:00,16.17,16.23,16.17,16.2,741000.0,14.7898,14.8447,14.7898,14.8172,741000.0
2007-06-27 14:00:00,16.2,16.28,16.2,16.22,976000.0,14.8172,14.8904,14.8172,14.8355,976000.0
2007-06-27 14:10:00,16.22,16.33,16.21,16.28,1118000.0,14.8355,14.9361,14.8264,14.8904,1118000.0
2007-06-27 14:20:00,16.28,16.34,16.25,16.34,672000.0,14.8904,14.9453,14.8629,14.9453,672000.0
2007-06-27 14:30:00,16.34,16.34,16.3,16.33,716000.0,14.9453,14.9453,14.9087,14.9361,716000.0
2007-06-27 14:40:00,16.33,16.42,16.33,16.39,939000.0,14.9361,15.0184,14.9361,14.991,939000.0
2007-06-27 14:50:00,16.38,16.4,16.31,16.32,620000.0,14.9819,15.0001,14.9178,14.927,620000.0
2007-06-27 15:00:00,16.33,16.45,16.33,16.4,871000.0,14.9361,15.0459,14.9361,15.0001,871000.0
2007-06-27 15:10:00,16.41,16.43,16.37,16.39,512000.0,15.0093,15.0276,14.9727,14.991,512000.0
2007-06-27 15:20:00,16.4,16.4,16.33,16.34,869000.0,15.0001,15.0001,14.9361,14.9453,869000.0
2007-06-27 15:30:00,16.34,16.35,16.26,16.28,1364000.0,14.9453,14.9544,14.8721,14.8904,1364000.0
2007-06-27 15:40:00,16.29,16.33,16.24,16.24,775000.0,14.8995,14.9361,14.8538,14.8538,775000.0
2007-06-27 15:50:00,16.24,16.3,16.23,16.27,1449000.0,14.8538,14.9087,14.8447,14.8812,1449000.0
2007-06-28 09:30:00,16.31,16.35,16.12,16.26,860000.0,14.9178,14.9544,14.744,14.8721,860000.0
2007-06-28 09:40:00,16.26,16.44,16.25,16.4,972000.0,14.8721,15.0367,14.8629,15.0001,972000.0
2007-06-28 09:50:00,16.39,16.5,16.39,16.47,894000.0,14.991,15.0916,14.991,15.0642,894000.0
2007-06-28 10:00:00,16.47,16.51,16.42,16.42,742000.0,15.0642,15.1008,15.0184,15.0184,742000.0
2007-06-28 10:10:00,16.42,16.48,16.34,16.4,1033000.0,15.0184,15.0733,14.9453,15.0001,1033000.0
2007-06-28 10:20:00,16.41,16.44,16.37,16.43,443000.0,15.0093,15.0367,14.9727,15.0276,443000.0
2007-06-28 10:30:00,16.43,16.5,16.42,16.46,739000.0,15.0276,15.0916,15.0184,15.055,739000.0
2007-06-28 10:40:00,16.46,16.48,16.44,16.47,433000.0,15.055,15.0733,15.0367,15.0642,433000.0
2007-06-28 10:50:00,16.47,16.47,16.38,16.4,392000.0,15.0642,15.0642,14.9819,15.0001,392000.0
2007-06-28 11:00:00,16.4,16.42,16.38,16.39,199000.0,15.0001,15.0184,14.9819,14.991,199000.0
2007-06-28 11:10:00,16.4,16.46,16.39,16.45,205000.0,15.0001,15.055,14.991,15.0459,205000.0
2007-06-28 11:20:00,16.45,16.45,16.38,16.39,349000.0,15.0459,15.0459,14.9819,14.991,349000.0
2007-06-28 11:30:00,16.39,16.41,16.38,16.4,283000.0,14.991,15.0093,14.9819,15.0001,283000.0
2007-06-28 11:40:00,16.41,16.46,16.39,16.43,275000.0,15.0093,15.055,14.991,15.0276,275000.0
2007-06-28 11:50:00,16.44,16.48,16.43,16.46,270000.0,15.0367,15.0733,15.0276,15.055,270000.0
2007-06-28 12:00:00,16.46,16.46,16.43,16.44,152000.0,15.055,15.055,15.0276,15.0367,152000.0
2007-06-28 12:10:00,16.43,16.45,16.4,16.43,236000.0,15.0276,15.0459,15.0001,15.0276,236000.0
2007-06-28 12:20:00,16.43,16.48,16.42,16.46,217000.0,15.0276,15.0733,15.0184,15.055,217000.0
2007-06-28 12:30:00,16.46,16.47,16.45,16.46,150000.0,15.055,15.0642,15.0459,15.055,150000.0
2007-06-28 12:40:00,16.46,16.47,16.44,16.47,120000.0,15.055,15.0642,15.0367,15.0642,120000.0
2007-06-28 12:50:00,16.47,16.5,16.47,16.49,505000.0,15.0642,15.0916,15.0642,15.0825,505000.0
2007-06-28 13:00:00,16.49,16.49,16.47,16.48,186000.0,15.0825,15.0825,15.0642,15.0733,186000.0
2007-06-28 13:10:00,16.48,16.48,16.45,16.45,309000.0,15.0733,15.0733,15.0459,15.0459,309000.0
2007-06-28 13:20:00,16.46,16.48,16.46,16.48,142000.0,15.055,15.0733,15.055,15.0733,142000.0
2007-06-28 13:30:00,16.47,16.48,16.46,16.47,114000.0,15.0642,15.0733,15.055,15.0642,114000.0
2007-06-28 13:40:00,16.48,16.48,16.44,16.44,140000.0,15.0733,15.0733,15.0367,15.0367,140000.0
2007-06-28 13:50:00,16.45,16.48,16.45,16.46,180000.0,15.0459,15.0733,15.0459,15.055,180000.0
2007-06-28 14:00:00,16.47,16.47,16.46,16.47,139000.0,15.0642,15.0642,15.055,15.0642,139000.0
2007-06-28 14:10:00,16.47,16.57,16.41,16.55,1133000.0,15.0642,15.1556,15.0093,15.1373,1133000.0
2007-06-28 14:20:00,16.53,16.55,16.4,16.42,1033000.0,15.119,15.1373,15.0001,15.0184,1033000.0
2007-06-28 14:30:00,16.41,16.42,16.33,16.34,1288000.0,15.0093,15.0184,14.9361,14.9453,1288000.0
2007-06-28 14:40:00,16.34,16.48,16.33,16.41,768000.0,14.9453,15.0733,14.9361,15.0093,768000.0
2007-06-28 14:50:00,16.41,16.45,16.4,16.45,442000.0,15.0093,15.0459,15.0001,15.0459,442000.0
2007-06-28 15:00:00,16.45,16.46,16.39,16.45,708000.0,15.0459,15.055,14.991,15.0459,708000.0
2007-06-28 15:10:00,16.45,16.48,16.42,16.45,449000.0,15.0459,15.0733,15.0184,15.0459,449000.0
2007-06-28 15:20:00,16.45,16.55,16.45,16.49,1071000.0,15.0459,15.1373,15.0459,15.0825,1071000.0
2007-06-28 15:30:00,16.49,16.52,16.47,16.48,491000.0,15.0825,15.1099,15.0642,15.0733,491000.0
2007-06-28 15:40:00,16.48,16.5,16.44,16.46,510000.0,15.0733,15.0916,15.0367,15.055,510000.0
2007-06-28 15:50:00,16.47,16.5,16.45,16.46,766000.0,15.0642,15.0916,15.0459,15.055,766000.0
2007-06-29 09:30:00,16.61,16.7,16.58,16.66,815000.0,15.206,15.2883,15.1785,15.2517,815000.0
2007-06-29 09:40:00,16.67,16.72,16.55,16.62,1958000.0,15.2609,15.3067,15.151,15.2151,1958000.0
2007-06-29 09:50:00,16.62,16.64,16.52,16.54,1131000.0,15.2151,15.2334,15.1236,15.1419,1131000.0
2007-06-29 10:00:00,16.53,16.63,16.53,16.6,837000.0,15.1327,15.2243,15.1327,15.1968,837000.0
2007-06-29 10:10:00,16.6,16.61,16.58,16.6,515000.0,15.1968,15.206,15.1785,15.1968,515000.0
2007-06-29 10:20:00,16.6,16.61,16.58,16.6,612000.0,15.1968,15.206,15.1785,15.1968,612000.0
2007-06-29 10:30:00,16.6,16.64,16.58,16.63,703000.0,15.1968,15.2334,15.1785,15.2243,703000.0
2007-06-29 10:40:00,16.63,16.69,16.63,16.63,1060000.0,15.2243,15.2792,15.2243,15.2243,1060000.0
2007-06-29 10:50:00,16.64,16.64,16.59,16.6,682000.0,15.2334,15.2334,15.1876,15.1968,682000.0
2007-06-29 11:00:00,16.6,16.61,16.58,16.59,508000.0,15.1968,15.206,15.1785,15.1876,508000.0
2007-06-29 11:10:00,16.59,16.6,16.57,16.58,208000.0,15.1876,15.1968,15.1693,15.1785,208000.0
2007-06-29 11:20:00,16.58,16.61,16.58,16.6,169000.0,15.1785,15.206,15.1785,15.1968,169000.0
2007-06-29 11:30:00,16.6,16.62,16.6,16.61,215000.0,15.1968,15.2151,15.1968,15.206,215000.0
2007-06-29 11:40:00,16.61,16.61,16.6,16.6,228000.0,15.206,15.206,15.1968,15.1968,228000.0
2007-06-29 11:50:00,16.6,16.61,16.58,16.58,254000.0,15.1968,15.206,15.1785,15.1785,254000.0
2007-06-29 12:00:00,16.59,16.61,16.57,16.61,380000.0,15.1876,15.206,15.1693,15.206,380000.0
2007-06-29 12:10:00,16.61,16.61,16.55,16.55,445000.0,15.206,15.206,15.151,15.151,445000.0
2007-06-29 12:20:00,16.55,16.55,16.42,16.45,1124000.0,15.151,15.151,15.032,15.0595,1124000.0
2007-06-29 12:30:00,16.45,16.49,16.42,16.45,786000.0,15.0595,15.0961,15.032,15.0595,786000.0
2007-06-29 12:40:00,16.45,16.48,16.45,16.48,293000.0,15.0595,15.0869,15.0595,15.0869,293000.0
2007-06-29 12:50:00,16.47,16.6,16.38,16.4,584000.0,15.0778,15.1968,14.9954,15.0137,584000.0
2007-06-29 13:00:00,16.4,16.45,16.37,16.43,592000.0,15.0137,15.0595,14.9862,15.0412,592000.0
2007-06-29 13:10:00,16.41,16.42,16.39,16.42,487000.0,15.0229,15.032,15.0046,15.032,487000.0
2007-06-29 13:20:00,16.42,16.45,16.4,16.43,294000.0,15.032,15.0595,15.0137,15.0412,294000.0
2007-06-29 13:30:00,16.43,16.54,16.43,16.52,708000.0,15.0412,15.1419,15.0412,15.1236,708000.0
2007-06-29 13:40:00,16.52,16.59,16.51,16.59,301000.0,15.1236,15.1876,15.1144,15.1876,301000.0
2007-06-29 13:50:00,16.59,16.59,16.47,16.49,547000.0,15.1876,15.1876,15.0778,15.0961,547000.0
2007-06-29 14:00:00,16.49,16.5,16.45,16.46,781000.0,15.0961,15.1053,15.0595,15.0686,781000.0
2007-06-29 14:10:00,16.46,16.5,16.42,16.49,669000.0,15.0686,15.1053,15.032,15.0961,669000.0
2007-06-29 14:20:00,16.49,16.51,16.47,16.49,218000.0,15.0961,15.1144,15.0778,15.0961,218000.0
2007-06-29 14:30:00,16.48,16.5,16.45,16.48,273000.0,15.0869,15.1053,15.0595,15.0869,273000.0
2007-06-29 14:40:00,16.49,16.54,16.48,16.54,437000.0,15.0961,15.1419,15.0869,15.1419,437000.0
2007-06-29 14:50:00,16.54,16.56,16.53,16.54,490000.0,15.1419,15.1602,15.1327,15.1419,490000.0
2007-06-29 15:00:00,16.54,16.57,16.47,16.49,1697000.0,15.1419,15.1693,15.0778,15.0961,1697000.0
2007-06-29 15:10:00,16.49,16.5,16.45,16.49,712000.0,15.0961,15.1053,15.0595,15.0961,712000.0
2007-06-29 15:20:00,16.49,16.5,16.44,16.45,573000.0,15.0961,15.1053,15.0503,15.0595,573000.0
2007-06-29 15:30:00,16.45,16.51,16.44,16.49,506000.0,15.0595,15.1144,15.0503,15.0961,506000.0
2007-06-29 15:40:00,16.49,16.55,16.48,16.51,634000.0,15.0961,15.151,15.0869,15.1144,634000.0
2007-06-29 15:50:00,16.51,16.59,16.49,16.57,1848000.0,15.1144,15.1876,15.0961,15.1693,1848000.0
2007-07-03 09:30:00,16.7,16.75,16.56,16.62,469000.0,15.2883,15.3341,15.1602,15.2151,469000.0
2007-07-03 09:40:00,16.62,16.64,16.58,16.59,560000.0,15.2151,15.2334,15.1785,15.1876,560000.0
2007-07-03 09:50:00,16.59,16.64,16.56,16.61,490000.0,15.1876,15.2334,15.1602,15.206,490000.0
2007-07-03 10:00:00,16.6,16.62,16.56,16.56,598000.0,15.1968,15.2151,15.1602,15.1602,598000.0
2007-07-03 10:10:00,16.56,16.56,16.48,16.51,951000.0,15.1602,15.1602,15.0869,15.1144,951000.0
2007-07-03 10:20:00,16.51,16.51,16.45,16.47,875000.0,15.1144,15.1144,15.0595,15.0778,875000.0
2007-07-03 10:30:00,16.48,16.48,16.44,16.47,595000.0,15.0869,15.0869,15.0503,15.0778,595000.0
2007-07-03 10:40:00,16.47,16.49,16.46,16.48,212000.0,15.0778,15.0961,15.0686,15.0869,212000.0
2007-07-03 10:50:00,16.49,16.49,16.46,16.46,372000.0,15.0961,15.0961,15.0686,15.0686,372000.0
2007-07-03 11:00:00,16.46,16.46,16.34,16.34,1371000.0,15.0686,15.0686,14.9588,14.9588,1371000.0
2007-07-03 11:10:00,16.34,16.4,16.31,16.4,484000.0,14.9588,15.0137,14.9313,15.0137,484000.0
2007-07-03 11:20:00,16.39,16.4,16.38,16.38,532000.0,15.0046,15.0137,14.9954,14.9954,532000.0
2007-07-03 11:30:00,16.38,16.39,16.35,16.35,299000.0,14.9954,15.0046,14.9679,14.9679,299000.0
2007-07-03 11:40:00,16.35,16.38,16.35,16.37,215000.0,14.9679,14.9954,14.9679,14.9862,215000.0
2007-07-03 11:50:00,16.37,16.38,16.36,16.37,283000.0,14.9862,14.9954,14.9771,14.9862,283000.0
2007-07-03 12:00:00,16.37,16.37,16.34,16.34,369000.0,14.9862,14.9862,14.9588,14.9588,369000.0
2007-07-03 12:10:00,16.34,16.37,16.32,16.32,781000.0,14.9588,14.9862,14.9405,14.9405,781000.0
2007-07-03 12:20:00,16.31,16.33,16.3,16.32,559000.0,14.9313,14.9496,14.9222,14.9405,559000.0
2007-07-03 12:30:00,16.33,16.35,16.31,16.32,518000.0,14.9496,14.9679,14.9313,14.9405,518000.0
2007-07-03 12:40:00,16.32,16.33,16.26,16.26,862000.0,14.9405,14.9496,14.8855,14.8855,862000.0
2007-07-03 12:50:00,16.26,16.26,16.19,16.2,1618000.0,14.8855,14.8855,14.8215,14.8306,1618000.0
2007-07-05 09:30:00,16.28,16.4,16.23,16.25,952000.0,14.9039,15.0137,14.8581,14.8764,952000.0
2007-07-05 09:40:00,16.24,16.33,16.24,16.29,388000.0,14.8672,14.9496,14.8672,14.913,388000.0
2007-07-05 09:50:00,16.29,16.35,16.26,16.3,886000.0,14.913,14.9679,14.8855,14.9222,886000.0
2007-07-05 10:00:00,16.3,16.33,16.28,16.31,1161000.0,14.9222,14.9496,14.9039,14.9313,1161000.0
2007-07-05 10:10:00,16.31,16.32,16.27,16.29,363000.0,14.9313,14.9405,14.8947,14.913,363000.0
2007-07-05 10:20:00,16.3,16.3,16.28,16.28,152000.0,14.9222,14.9222,14.9039,14.9039,152000.0
2007-07-05 10:30:00,16.29,16.29,16.16,16.21,668000.0,14.913,14.913,14.794,14.8398,668000.0
2007-07-05 10:40:00,16.22,16.24,16.21,16.22,542000.0,14.8489,14.8672,14.8398,14.8489,542000.0
2007-07-05 10:50:00,16.22,16.23,16.18,16.22,464000.0,14.8489,14.8581,14.8123,14.8489,464000.0
2007-07-05 11:00:00,16.22,16.27,16.18,16.24,590000.0,14.8489,14.8947,14.8123,14.8672,590000.0
2007-07-05 11:10:00,16.23,16.28,16.23,16.28,355000.0,14.8581,14.9039,14.8581,14.9039,355000.0
2007-07-05 11:20:00,16.28,16.28,16.22,16.24,404000.0,14.9039,14.9039,14.8489,14.8672,404000.0
2007-07-05 11:30:00,16.22,16.24,16.18,16.18,321000.0,14.8489,14.8672,14.8123,14.8123,321000.0
2007-07-05 11:40:00,16.18,16.22,16.18,16.2,159000.0,14.8123,14.8489,14.8123,14.8306,159000.0
2007-07-05 11:50:00,16.2,16.2,16.09,16.1,644000.0,14.8306,14.8306,14.7299,14.7391,644000.0
2007-07-05 12:00:00,16.11,16.13,16.07,16.1,687000.0,14.7482,14.7665,14.7116,14.7391,687000.0
2007-07-05 12:10:00,16.1,16.12,16.08,16.11,287000.0,14.7391,14.7574,14.7208,14.7482,287000.0
2007-07-05 12:20:00,16.11,16.12,16.08,16.08,283000.0,14.7482,14.7574,14.7208,14.7208,283000.0
2007-07-05 12:30:00,16.08,16.1,16.06,16.09,286000.0,14.7208,14.7391,14.7024,14.7299,286000.0
2007-07-05 12:40:00,16.08,16.12,16.08,16.11,256000.0,14.7208,14.7574,14.7208,14.7482,256000.0
2007-07-05 12:50:00,16.11,16.12,16.1,16.1,280000.0,14.7482,14.7574,14.7391,14.7391,280000.0
2007-07-05 13:00:00,16.1,16.12,16.09,16.11,254000.0,14.7391,14.7574,14.7299,14.7482,254000.0
2007-07-05 13:10:00,16.11,16.14,16.11,16.12,455000.0,14.7482,14.7757,14.7482,14.7574,455000.0
2007-07-05 13:20:00,16.12,16.12,16.11,16.12,339000.0,14.7574,14.7574,14.7482,14.7574,339000.0
2007-07-05 13:30:00,16.12,16.14,16.11,16.14,227000.0,14.7574,14.7757,14.7482,14.7757,227000.0
2007-07-05 13:40:00,16.14,16.14,16.09,16.11,264000.0,14.7757,14.7757,14.7299,14.7482,264000.0
2007-07-05 13:50:00,16.1,16.12,16.1,16.1,197000.0,14.7391,14.7574,14.7391,14.7391,197000.0
2007-07-05 14:00:00,16.1,16.12,16.1,16.1,331000.0,14.7391,14.7574,14.7391,14.7391,331000.0
2007-07-05 14:10:00,16.1,16.12,16.1,16.11,383000.0,14.7391,14.7574,14.7391,14.7482,383000.0
2007-07-05 14:20:00,16.11,16.13,16.1,16.12,233000.0,14.7482,14.7665,14.7391,14.7574,233000.0
2007-07-05 14:30:00,16.12,16.17,16.11,16.17,421000.0,14.7574,14.8031,14.7482,14.8031,421000.0
2007-07-05 14:40:00,16.17,16.17,16.16,16.17,246000.0,14.8031,14.8031,14.794,14.8031,246000.0
2007-07-05 14:50:00,16.16,16.17,16.13,16.15,246000.0,14.794,14.8031,14.7665,14.7848,246000.0
2007-07-05 15:00:00,16.15,16.15,16.11,16.13,768000.0,14.7848,14.7848,14.7482,14.7665,768000.0
2007-07-05 15:10:00,16.14,16.14,16.12,16.13,532000.0,14.7757,14.7757,14.7574,14.7665,532000.0
2007-07-05 15:20:00,16.13,16.17,16.12,16.16,544000.0,14.7665,14.8031,14.7574,14.794,544000.0
2007-07-05 15:30:00,16.17,16.19,16.15,16.18,656000.0,14.8031,14.8215,14.7848,14.8123,656000.0
2007-07-05 15:40:00,16.18,16.19,16.15,16.17,448000.0,14.8123,14.8215,14.7848,14.8031,448000.0
2007-07-05 15:50:00,16.18,16.18,16.12,16.15,674000.0,14.8123,14.8123,14.7574,14.7848,674000.0
2007-07-06 09:30:00,16.2,16.28,16.15,16.18,534000.0,14.8306,14.9039,14.7848,14.8123,534000.0
2007-07-06 09:40:00,16.18,16.2,16.08,16.08,917000.0,14.8123,14.8306,14.7208,14.7208,917000.0
2007-07-06 09:50:00,16.08,16.14,16.02,16.04,788000.0,14.7208,14.7757,14.6658,14.6841,788000.0
2007-07-06 10:00:00,16.04,16.13,16.03,16.1,679000.0,14.6841,14.7665,14.675,14.7391,679000.0
2007-07-06 10:10:00,16.1,16.11,16.03,16.07,881000.0,14.7391,14.7482,14.675,14.7116,881000.0
2007-07-06 10:20:00,16.07,16.09,15.96,16.02,1089000.0,14.7116,14.7299,14.6109,14.6658,1089000.0
2007-07-06 10:30:00,16.01,16.09,16.01,16.08,529000.0,14.6567,14.7299,14.6567,14.7208,529000.0
2007-07-06 10:40:00,16.08,16.16,16.07,16.16,516000.0,14.7208,14.794,14.7116,14.794,516000.0
2007-07-06 10:50:00,16.16,16.17,16.11,16.14,799000.0,14.794,14.8031,14.7482,14.7757,799000.0
2007-07-06 11:00:00,16.14,16.16,16.11,16.14,737000.0,14.7757,14.794,14.7482,14.7757,737000.0
2007-07-06 11:10:00,16.14,16.15,16.09,16.11,612000.0,14.7757,14.7848,14.7299,14.7482,612000.0
2007-07-06 11:20:00,16.12,16.14,16.12,16.13,205000.0,14.7574,14.7757,14.7574,14.7665,205000.0
2007-07-06 11:30:00,16.13,16.21,16.13,16.14,978000.0,14.7665,14.8398,14.7665,14.7757,978000.0
2007-07-06 11:40:00,16.14,16.15,16.13,16.13,203000.0,14.7757,14.7848,14.7665,14.7665,203000.0
2007-07-06 11:50:00,16.13,16.17,16.13,16.13,460000.0,14.7665,14.8031,14.7665,14.7665,460000.0
2007-07-06 12:00:00,16.13,16.16,16.12,16.15,240000.0,14.7665,14.794,14.7574,14.7848,240000.0
2007-07-06 12:10:00,16.15,16.16,16.09,16.09,357000.0,14.7848,14.794,14.7299,14.7299,357000.0
2007-07-06 12:20:00,16.09,16.11,16.06,16.07,357000.0,14.7299,14.7482,14.7024,14.7116,357000.0
2007-07-06 12:30:00,16.07,16.1,16.06,16.07,224000.0,14.7116,14.7391,14.7024,14.7116,224000.0
2007-07-06 12:40:00,16.07,16.11,16.07,16.11,213000.0,14.7116,14.7482,14.7116,14.7482,213000.0
2007-07-06 12:50:00,16.12,16.13,16.1,16.13,160000.0,14.7574,14.7665,14.7391,14.7665,160000.0
2007-07-06 13:00:00,16.12,16.12,16.09,16.1,177000.0,14.7574,14.7574,14.7299,14.7391,177000.0
2007-07-06 13:10:00,16.1,16.15,16.09,16.15,311000.0,14.7391,14.7848,14.7299,14.7848,311000.0
2007-07-06 13:20:00,16.14,16.14,16.12,16.14,184000.0,14.7757,14.7757,14.7574,14.7757,184000.0
2007-07-06 13:30:00,16.14,16.19,16.14,16.18,332000.0,14.7757,14.8215,14.7757,14.8123,332000.0
2007-07-06 13:40:00,16.18,16.18,16.16,16.17,235000.0,14.8123,14.8123,14.794,14.8031,235000.0
2007-07-06 13:50:00,16.18,16.18,16.16,16.17,370000.0,14.8123,14.8123,14.794,14.8031,370000.0
2007-07-06 14:00:00,16.16,16.24,16.16,16.22,620000.0,14.794,14.8672,14.794,14.8489,620000.0
2007-07-06 14:10:00,16.22,16.25,16.18,16.19,449000.0,14.8489,14.8764,14.8123,14.8215,449000.0
2007-07-06 14:20:00,16.19,16.24,16.17,16.23,284000.0,14.8215,14.8672,14.8031,14.8581,284000.0
2007-07-06 14:30:00,16.23,16.26,16.23,16.24,442000.0,14.8581,14.8855,14.8581,14.8672,442000.0
2007-07-06 14:40:00,16.23,16.24,16.18,16.18,350000.0,14.8581,14.8672,14.8123,14.8123,350000.0
2007-07-06 14:50:00,16.19,16.23,16.18,16.22,261000.0,14.8215,14.8581,14.8123,14.8489,261000.0
2007-07-06 15:00:00,16.22,16.24,16.21,16.23,278000.0,14.8489,14.8672,14.8398,14.8581,278000.0
2007-07-06 15:10:00,16.23,16.25,16.23,16.24,232000.0,14.8581,14.8764,14.8581,14.8672,232000.0
2007-07-06 15:20:00,16.24,16.26,16.23,16.26,689000.0,14.8672,14.8855,14.8581,14.8855,689000.0
2007-07-06 15:30:00,16.26,16.27,16.21,16.26,368000.0,14.8855,14.8947,14.8398,14.8855,368000.0
2007-07-06 15:40:00,16.26,16.27,16.15,16.16,785000.0,14.8855,14.8947,14.7848,14.794,785000.0
2007-07-06 15:50:00,16.16,16.19,16.12,16.18,1302000.0,14.794,14.8215,14.7574,14.8123,1302000.0
2007-07-09 09:30:00,16.2,16.44,16.15,16.41,1063000.0,14.8306,15.0503,14.7848,15.0229,1063000.0
2007-07-09 09:40:00,16.41,16.42,16.36,16.36,1241000.0,15.0229,15.032,14.9771,14.9771,1241000.0
2007-07-09 09:50:00,16.36,16.4,16.34,16.37,785000.0,14.9771,15.0137,14.9588,14.9862,785000.0
2007-07-09 10:00:00,16.36,16.38,16.26,16.29,378000.0,14.9771,14.9954,14.8855,14.913,378000.0
2007-07-09 10:10:00,16.29,16.31,16.15,16.17,958000.0,14.913,14.9313,14.7848,14.8031,958000.0
2007-07-09 10:20:00,16.16,16.21,16.08,16.09,1492000.0,14.794,14.8398,14.7208,14.7299,1492000.0
2007-07-09 10:30:00,16.1,16.11,16.01,16.1,858000.0,14.7391,14.7482,14.6567,14.7391,858000.0
2007-07-09 10:40:00,16.11,16.11,16.05,16.05,742000.0,14.7482,14.7482,14.6933,14.6933,742000.0
2007-07-09 10:50:00,16.06,16.09,16.06,16.07,485000.0,14.7024,14.7299,14.7024,14.7116,485000.0
2007-07-09 11:00:00,16.07,16.13,16.06,16.09,326000.0,14.7116,14.7665,14.7024,14.7299,326000.0
2007-07-09 11:10:00,16.1,16.15,16.09,16.14,252000.0,14.7391,14.7848,14.7299,14.7757,252000.0
2007-07-09 11:20:00,16.13,16.17,16.12,16.15,273000.0,14.7665,14.8031,14.7574,14.7848,273000.0
2007-07-09 11:30:00,16.15,16.23,16.15,16.21,504000.0,14.7848,14.8581,14.7848,14.8398,504000.0
2007-07-09 11:40:00,16.21,16.21,16.15,16.16,328000.0,14.8398,14.8398,14.7848,14.794,328000.0
2007-07-09 11:50:00,16.16,16.2,16.16,16.18,145000.0,14.794,14.8306,14.794,14.8123,145000.0
2007-07-09 12:00:00,16.18,16.19,16.16,16.17,175000.0,14.8123,14.8215,14.794,14.8031,175000.0
2007-07-09 12:10:00,16.17,16.19,16.17,16.17,194000.0,14.8031,14.8215,14.8031,14.8031,194000.0
2007-07-09 12:20:00,16.17,16.18,16.16,16.17,222000.0,14.8031,14.8123,14.794,14.8031,222000.0
2007-07-09 12:30:00,16.18,16.2,16.15,16.15,382000.0,14.8123,14.8306,14.7848,14.7848,382000.0
2007-07-09 12:40:00,16.15,16.15,16.09,16.1,427000.0,14.7848,14.7848,14.7299,14.7391,427000.0
2007-07-09 12:50:00,16.1,16.14,16.09,16.1,318000.0,14.7391,14.7757,14.7299,14.7391,318000.0
2007-07-09 13:00:00,16.1,16.11,16.09,16.1,339000.0,14.7391,14.7482,14.7299,14.7391,339000.0
2007-07-09 13:10:00,16.1,16.11,16.09,16.11,208000.0,14.7391,14.7482,14.7299,14.7482,208000.0
2007-07-09 13:20:00,16.11,16.13,16.11,16.12,87000.0,14.7482,14.7665,14.7482,14.7574,87000.0
2007-07-09 13:30:00,16.11,16.12,16.11,16.12,129000.0,14.7482,14.7574,14.7482,14.7574,129000.0
2007-07-09 13:40:00,16.12,16.14,16.11,16.13,133000.0,14.7574,14.7757,14.7482,14.7665,133000.0
2007-07-09 13:50:00,16.14,16.17,16.13,16.15,526000.0,14.7757,14.8031,14.7665,14.7848,526000.0
2007-07-09 14:00:00,16.15,16.16,16.14,16.14,256000.0,14.7848,14.794,14.7757,14.7757,256000.0
2007-07-09 14:10:00,16.14,16.16,16.13,16.15,311000.0,14.7757,14.794,14.7665,14.7848,311000.0
2007-07-09 14:20:00,16.15,16.16,16.15,16.15,310000.0,14.7848,14.794,14.7848,14.7848,310000.0
2007-07-09 14:30:00,16.15,16.17,16.15,16.15,273000.0,14.7848,14.8031,14.7848,14.7848,273000.0
2007-07-09 14:40:00,16.15,16.21,16.15,16.2,266000.0,14.7848,14.8398,14.7848,14.8306,266000.0
2007-07-09 14:50:00,16.2,16.23,16.17,16.22,440000.0,14.8306,14.8581,14.8031,14.8489,440000.0
2007-07-09 15:00:00,16.22,16.24,16.21,16.23,417000.0,14.8489,14.8672,14.8398,14.8581,417000.0
2007-07-09 15:10:00,16.23,16.24,16.23,16.24,221000.0,14.8581,14.8672,14.8581,14.8672,221000.0
2007-07-09 15:20:00,16.24,16.3,16.23,16.27,964000.0,14.8672,14.9222,14.8581,14.8947,964000.0
2007-07-09 15:30:00,16.27,16.27,16.17,16.2,875000.0,14.8947,14.8947,14.8031,14.8306,875000.0
2007-07-09 15:40:00,16.19,16.2,16.07,16.1,733000.0,14.8215,14.8306,14.7116,14.7391,733000.0
2007-07-09 15:50:00,16.11,16.15,16.09,16.14,1295000.0,14.7482,14.7848,14.7299,14.7757,1295000.0
2007-07-10 09:30:00,16.03,16.07,15.92,15.93,938000.0,14.675,14.7116,14.5743,14.5834,938000.0
2007-07-10 09:40:00,15.92,15.98,15.87,15.97,1001000.0,14.5743,14.6292,14.5285,14.6201,1001000.0
2007-07-10 09:50:00,15.97,16.08,15.96,16.07,924000.0,14.6201,14.7208,14.6109,14.7116,924000.0
2007-07-10 10:00:00,16.07,16.07,16.0,16.04,550000.0,14.7116,14.7116,14.6475,14.6841,550000.0
2007-07-10 10:10:00,16.03,16.04,16.0,16.03,284000.0,14.675,14.6841,14.6475,14.675,284000.0
2007-07-10 10:20:00,16.02,16.05,16.0,16.04,549000.0,14.6658,14.6933,14.6475,14.6841,549000.0
2007-07-10 10:30:00,16.04,16.04,16.0,16.01,233000.0,14.6841,14.6841,14.6475,14.6567,233000.0
2007-07-10 10:40:00,16.01,16.02,15.95,15.96,771000.0,14.6567,14.6658,14.6017,14.6109,771000.0
2007-07-10 10:50:00,15.95,15.98,15.95,15.96,593000.0,14.6017,14.6292,14.6017,14.6109,593000.0
2007-07-10 11:00:00,15.96,16.0,15.96,15.98,493000.0,14.6109,14.6475,14.6109,14.6292,493000.0
2007-07-10 11:10:00,15.99,15.99,15.95,15.99,316000.0,14.6384,14.6384,14.6017,14.6384,316000.0
2007-07-10 11:20:00,15.98,16.01,15.98,15.99,340000.0,14.6292,14.6567,14.6292,14.6384,340000.0
2007-07-10 11:30:00,15.99,16.02,15.99,16.01,331000.0,14.6384,14.6658,14.6384,14.6567,331000.0
2007-07-10 11:40:00,16.01,16.03,15.98,15.98,466000.0,14.6567,14.675,14.6292,14.6292,466000.0
2007-07-10 11:50:00,15.98,16.01,15.98,15.99,273000.0,14.6292,14.6567,14.6292,14.6384,273000.0
2007-07-10 12:00:00,15.99,16.01,15.98,15.98,296000.0,14.6384,14.6567,14.6292,14.6292,296000.0
2007-07-10 12:10:00,15.98,15.98,15.92,15.95,590000.0,14.6292,14.6292,14.5743,14.6017,590000.0
2007-07-10 12:20:00,15.95,15.98,15.94,15.94,276000.0,14.6017,14.6292,14.5926,14.5926,276000.0
2007-07-10 12:30:00,15.95,16.0,15.94,15.99,308000.0,14.6017,14.6475,14.5926,14.6384,308000.0
2007-07-10 12:40:00,15.98,15.99,15.96,15.97,326000.0,14.6292,14.6384,14.6109,14.6201,326000.0
2007-07-10 12:50:00,15.97,15.97,15.88,15.9,1170000.0,14.6201,14.6201,14.5377,14.556,1170000.0
2007-07-10 13:00:00,15.9,15.94,15.88,15.89,703000.0,14.556,14.5926,14.5377,14.5468,703000.0
2007-07-10 13:10:00,15.88,15.89,15.77,15.82,2311000.0,14.5377,14.5468,14.437,14.4827,2311000.0
2007-07-10 13:20:00,15.81,15.84,15.8,15.81,518000.0,14.4736,14.501,14.4644,14.4736,518000.0
2007-07-10 13:30:00,15.82,15.82,15.67,15.74,1465000.0,14.4827,14.4827,14.3454,14.4095,1465000.0
2007-07-10 13:40:00,15.76,15.77,15.67,15.69,669000.0,14.4278,14.437,14.3454,14.3637,669000.0
2007-07-10 13:50:00,15.71,15.77,15.7,15.75,595000.0,14.382,14.437,14.3729,14.4187,595000.0
2007-07-10 14:00:00,15.76,15.82,15.72,15.79,673000.0,14.4278,14.4827,14.3912,14.4553,673000.0
2007-07-10 14:10:00,15.79,15.85,15.78,15.83,479000.0,14.4553,14.5102,14.4461,14.4919,479000.0
2007-07-10 14:20:00,15.83,15.86,15.77,15.82,559000.0,14.4919,14.5194,14.437,14.4827,559000.0
2007-07-10 14:30:00,15.82,15.85,15.82,15.83,245000.0,14.4827,14.5102,14.4827,14.4919,245000.0
2007-07-10 14:40:00,15.83,15.86,15.78,15.79,736000.0,14.4919,14.5194,14.4461,14.4553,736000.0
2007-07-10 14:50:00,15.79,15.85,15.79,15.83,405000.0,14.4553,14.5102,14.4553,14.4919,405000.0
2007-07-10 15:00:00,15.83,15.85,15.79,15.83,333000.0,14.4919,14.5102,14.4553,14.4919,333000.0
2007-07-10 15:10:00,15.83,15.85,15.79,15.83,636000.0,14.4919,14.5102,14.4553,14.4919,636000.0
2007-07-10 15:20:00,15.83,15.85,15.81,15.83,400000.0,14.4919,14.5102,14.4736,14.4919,400000.0
2007-07-10 15:30:00,15.82,15.84,15.78,15.82,494000.0,14.4827,14.501,14.4461,14.4827,494000.0
2007-07-10 15:40:00,15.83,15.83,15.78,15.82,547000.0,14.4919,14.4919,14.4461,14.4827,547000.0
2007-07-10 15:50:00,15.82,15.84,15.8,15.83,980000.0,14.4827,14.501,14.4644,14.4919,980000.0
2007-07-11 09:30:00,15.9,15.94,15.85,15.87,695000.0,14.556,14.5926,14.5102,14.5285,695000.0
2007-07-11 09:40:00,15.87,15.99,15.87,15.94,986000.0,14.5285,14.6384,14.5285,14.5926,986000.0
2007-07-11 09:50:00,15.94,15.95,15.85,15.89,964000.0,14.5926,14.6017,14.5102,14.5468,964000.0
2007-07-11 10:00:00,15.89,15.91,15.73,15.8,1587000.0,14.5468,14.5651,14.4003,14.4644,1587000.0
2007-07-11 10:10:00,15.81,15.87,15.77,15.83,833000.0,14.4736,14.5285,14.437,14.4919,833000.0
2007-07-11 10:20:00,15.84,15.84,15.8,15.82,451000.0,14.501,14.501,14.4644,14.4827,451000.0
2007-07-11 10:30:00,15.83,15.84,15.73,15.75,939000.0,14.4919,14.501,14.4003,14.4187,939000.0
2007-07-11 10:40:00,15.75,15.84,15.74,15.83,1308000.0,14.4187,14.501,14.4095,14.4919,1308000.0
2007-07-11 10:50:00,15.83,15.85,15.79,15.81,792000.0,14.4919,14.5102,14.4553,14.4736,792000.0
2007-07-11 11:00:00,15.81,15.82,15.77,15.79,499000.0,14.4736,14.4827,14.437,14.4553,499000.0
2007-07-11 11:10:00,15.79,15.79,15.74,15.75,660000.0,14.4553,14.4553,14.4095,14.4187,660000.0
2007-07-11 11:20:00,15.75,15.8,15.75,15.78,694000.0,14.4187,14.4644,14.4187,14.4461,694000.0
2007-07-11 11:30:00,15.78,15.89,15.78,15.85,721000.0,14.4461,14.5468,14.4461,14.5102,721000.0
2007-07-11 11:40:00,15.86,15.87,15.73,15.75,927000.0,14.5194,14.5285,14.4003,14.4187,927000.0
2007-07-11 11:50:00,15.75,15.75,15.66,15.73,1562000.0,14.4187,14.4187,14.3363,14.4003,1562000.0
2007-07-11 12:00:00,15.73,15.74,15.7,15.7,662000.0,14.4003,14.4095,14.3729,14.3729,662000.0
2007-07-11 12:10:00,15.7,15.72,15.68,15.7,639000.0,14.3729,14.3912,14.3546,14.3729,639000.0
2007-07-11 12:20:00,15.7,15.71,15.69,15.7,404000.0,14.3729,14.382,14.3637,14.3729,404000.0
2007-07-11 12:30:00,15.7,15.74,15.59,15.67,2019000.0,14.3729,14.4095,14.2722,14.3454,2019000.0
2007-07-11 12:40:00,15.67,15.68,15.63,15.65,445000.0,14.3454,14.3546,14.3088,14.3271,445000.0
2007-07-11 12:50:00,15.64,15.65,15.6,15.6,572000.0,14.318,14.3271,14.2813,14.2813,572000.0
2007-07-11 13:00:00,15.61,15.67,15.6,15.67,374000.0,14.2905,14.3454,14.2813,14.3454,374000.0
2007-07-11 13:10:00,15.66,15.66,15.62,15.64,241000.0,14.3363,14.3363,14.2996,14.318,241000.0
2007-07-11 13:20:00,15.64,15.68,15.62,15.67,310000.0,14.318,14.3546,14.2996,14.3454,310000.0
2007-07-11 13:30:00,15.66,15.7,15.65,15.69,438000.0,14.3363,14.3729,14.3271,14.3637,438000.0
2007-07-11 13:40:00,15.69,15.7,15.68,15.69,628000.0,14.3637,14.3729,14.3546,14.3637,628000.0
2007-07-11 13:50:00,15.69,15.7,15.64,15.65,648000.0,14.3637,14.3729,14.318,14.3271,648000.0
2007-07-11 14:00:00,15.65,15.69,15.61,15.63,464000.0,14.3271,14.3637,14.2905,14.3088,464000.0
2007-07-11 14:10:00,15.64,15.66,15.63,15.63,418000.0,14.318,14.3363,14.3088,14.3088,418000.0
2007-07-11 14:20:00,15.63,15.66,15.59,15.64,787000.0,14.3088,14.3363,14.2722,14.318,787000.0
2007-07-11 14:30:00,15.64,15.66,15.62,15.64,349000.0,14.318,14.3363,14.2996,14.318,349000.0
2007-07-11 14:40:00,15.64,15.65,15.57,15.58,678000.0,14.318,14.3271,14.2539,14.263,678000.0
2007-07-11 14:50:00,15.58,15.59,15.56,15.57,646000.0,14.263,14.2722,14.2447,14.2539,646000.0
2007-07-11 15:00:00,15.57,15.62,15.56,15.62,543000.0,14.2539,14.2996,14.2447,14.2996,543000.0
2007-07-11 15:10:00,15.61,15.62,15.58,15.58,532000.0,14.2905,14.2996,14.263,14.263,532000.0
2007-07-11 15:20:00,15.58,15.62,15.58,15.61,716000.0,14.263,14.2996,14.263,14.2905,716000.0
2007-07-11 15:30:00,15.62,15.62,15.59,15.6,793000.0,14.2996,14.2996,14.2722,14.2813,793000.0
2007-07-11 15:40:00,15.6,15.61,15.58,15.58,792000.0,14.2813,14.2905,14.263,14.263,792000.0
2007-07-11 15:50:00,15.59,15.61,15.58,15.61,1373000.0,14.2722,14.2905,14.263,14.2905,1373000.0
2007-07-12 09:30:00,15.8,15.86,15.73,15.85,1762000.0,14.4644,14.5194,14.4003,14.5102,1762000.0
2007-07-12 09:40:00,15.85,16.1,15.84,16.04,3893000.0,14.5102,14.7391,14.501,14.6841,3893000.0
2007-07-12 09:50:00,16.04,16.07,15.97,15.99,1744000.0,14.6841,14.7116,14.6201,14.6384,1744000.0
2007-07-12 10:00:00,15.99,16.05,15.98,15.99,831000.0,14.6384,14.6933,14.6292,14.6384,831000.0
2007-07-12 10:10:00,16.0,16.04,15.98,16.0,1079000.0,14.6475,14.6841,14.6292,14.6475,1079000.0
2007-07-12 10:20:00,16.0,16.1,15.98,16.1,1393000.0,14.6475,14.7391,14.6292,14.7391,1393000.0
2007-07-12 10:30:00,16.1,16.23,16.1,16.22,2375000.0,14.7391,14.8581,14.7391,14.8489,2375000.0
2007-07-12 10:40:00,16.22,16.25,16.17,16.19,1799000.0,14.8489,14.8764,14.8031,14.8215,1799000.0
2007-07-12 10:50:00,16.19,16.26,16.19,16.23,1836000.0,14.8215,14.8855,14.8215,14.8581,1836000.0
2007-07-12 11:00:00,16.23,16.23,16.12,16.18,1531000.0,14.8581,14.8581,14.7574,14.8123,1531000.0
2007-07-12 11:10:00,16.18,16.25,16.18,16.23,945000.0,14.8123,14.8764,14.8123,14.8581,945000.0
2007-07-12 11:20:00,16.24,16.24,16.19,16.2,1151000.0,14.8672,14.8672,14.8215,14.8306,1151000.0
2007-07-12 11:30:00,16.2,16.27,16.18,16.27,1002000.0,14.8306,14.8947,14.8123,14.8947,1002000.0
2007-07-12 11:40:00,16.27,16.35,16.27,16.34,1298000.0,14.8947,14.9679,14.8947,14.9588,1298000.0
2007-07-12 11:50:00,16.34,16.4,16.3,16.33,2011000.0,14.9588,15.0137,14.9222,14.9496,2011000.0
2007-07-12 12:00:00,16.33,16.35,16.25,16.32,1316000.0,14.9496,14.9679,14.8764,14.9405,1316000.0
2007-07-12 12:10:00,16.32,16.33,16.26,16.29,1001000.0,14.9405,14.9496,14.8855,14.913,1001000.0
2007-07-12 12:20:00,16.29,16.35,16.28,16.31,892000.0,14.913,14.9679,14.9039,14.9313,892000.0
2007-07-12 12:30:00,16.31,16.31,16.27,16.29,521000.0,14.9313,14.9313,14.8947,14.913,521000.0
2007-07-12 12:40:00,16.29,16.31,16.28,16.28,284000.0,14.913,14.9313,14.9039,14.9039,284000.0
2007-07-12 12:50:00,16.29,16.36,16.29,16.32,456000.0,14.913,14.9771,14.913,14.9405,456000.0
2007-07-12 13:00:00,16.31,16.37,16.31,16.35,611000.0,14.9313,14.9862,14.9313,14.9679,611000.0
2007-07-12 13:10:00,16.35,16.47,16.32,16.46,1317000.0,14.9679,15.0778,14.9405,15.0686,1317000.0
2007-07-12 13:20:00,16.45,16.48,16.42,16.45,1297000.0,15.0595,15.0869,15.032,15.0595,1297000.0
2007-07-12 13:30:00,16.45,16.49,16.45,16.47,1202000.0,15.0595,15.0961,15.0595,15.0778,1202000.0
2007-07-12 13:40:00,16.46,16.48,16.42,16.42,666000.0,15.0686,15.0869,15.032,15.032,666000.0
2007-07-12 13:50:00,16.43,16.45,16.42,16.44,339000.0,15.0412,15.0595,15.032,15.0503,339000.0
2007-07-12 14:00:00,16.44,16.45,16.33,16.36,940000.0,15.0503,15.0595,14.9496,14.9771,940000.0
2007-07-12 14:10:00,16.36,16.4,16.28,16.33,848000.0,14.9771,15.0137,14.9039,14.9496,848000.0
2007-07-12 14:20:00,16.32,16.33,16.28,16.33,551000.0,14.9405,14.9496,14.9039,14.9496,551000.0
2007-07-12 14:30:00,16.33,16.44,16.33,16.42,1048000.0,14.9496,15.0503,14.9496,15.032,1048000.0
2007-07-12 14:40:00,16.42,16.56,16.41,16.54,2064000.0,15.032,15.1602,15.0229,15.1419,2064000.0
2007-07-12 14:50:00,16.54,16.62,16.52,16.6,1782000.0,15.1419,15.2151,15.1236,15.1968,1782000.0
2007-07-12 15:00:00,16.6,16.68,16.58,16.63,2378000.0,15.1968,15.27,15.1785,15.2243,2378000.0
2007-07-12 15:10:00,16.63,16.79,16.63,16.73,3539000.0,15.2243,15.3707,15.2243,15.3158,3539000.0
2007-07-12 15:20:00,16.73,16.82,16.72,16.75,2131000.0,15.3158,15.3982,15.3067,15.3341,2131000.0
2007-07-12 15:30:00,16.75,16.85,16.68,16.83,2610000.0,15.3341,15.4257,15.27,15.4074,2610000.0
2007-07-12 15:40:00,16.81,16.85,16.71,16.81,2517000.0,15.3891,15.4257,15.2975,15.3891,2517000.0
2007-07-12 15:50:00,16.81,16.85,16.73,16.79,2859000.0,15.3891,15.4257,15.3158,15.3707,2859000.0
2007-07-13 09:30:00,16.78,16.79,16.6,16.77,1767000.0,15.3616,15.3707,15.1968,15.3524,1767000.0
2007-07-13 09:40:00,16.77,16.89,16.68,16.89,1641000.0,15.3524,15.4623,15.27,15.4623,1641000.0
2007-07-13 09:50:00,16.89,17.3,16.88,17.3,7125000.0,15.4623,15.8376,15.4531,15.8376,7125000.0
2007-07-13 10:00:00,17.3,17.36,17.18,17.24,5448000.0,15.8376,15.8926,15.7278,15.7827,5448000.0
2007-07-13 10:10:00,17.24,17.29,17.15,17.2,2042000.0,15.7827,15.8285,15.7003,15.7461,2042000.0
2007-07-13 10:20:00,17.21,17.32,17.12,17.27,1847000.0,15.7552,15.8559,15.6728,15.8102,1847000.0
2007-07-13 10:30:00,17.27,17.29,17.17,17.28,1096000.0,15.8102,15.8285,15.7186,15.8193,1096000.0
2007-07-13 10:40:00,17.29,17.35,17.21,17.26,1530000.0,15.8285,15.8834,15.7552,15.801,1530000.0
2007-07-13 10:50:00,17.26,17.31,17.18,17.25,1253000.0,15.801,15.8468,15.7278,15.7919,1253000.0
2007-07-13 11:00:00,17.25,17.26,17.19,17.26,613000.0,15.7919,15.801,15.7369,15.801,613000.0
2007-07-13 11:10:00,17.26,17.31,17.24,17.27,1207000.0,15.801,15.8468,15.7827,15.8102,1207000.0
2007-07-13 11:20:00,17.27,17.46,17.27,17.4,2530000.0,15.8102,15.9841,15.8102,15.9292,2530000.0
2007-07-13 11:30:00,17.4,17.4,17.3,17.35,1337000.0,15.9292,15.9292,15.8376,15.8834,1337000.0
2007-07-13 11:40:00,17.34,17.35,17.27,17.3,802000.0,15.8742,15.8834,15.8102,15.8376,802000.0
2007-07-13 11:50:00,17.31,17.33,17.29,17.31,450000.0,15.8468,15.8651,15.8285,15.8468,450000.0
2007-07-13 12:00:00,17.31,17.32,17.26,17.29,981000.0,15.8468,15.8559,15.801,15.8285,981000.0
2007-07-13 12:10:00,17.3,17.3,17.27,17.29,832000.0,15.8376,15.8376,15.8102,15.8285,832000.0
2007-07-13 12:20:00,17.29,17.3,17.28,17.29,401000.0,15.8285,15.8376,15.8193,15.8285,401000.0
2007-07-13 12:30:00,17.29,17.3,17.19,17.19,923000.0,15.8285,15.8376,15.7369,15.7369,923000.0
2007-07-13 12:40:00,17.2,17.2,17.12,17.2,1272000.0,15.7461,15.7461,15.6728,15.7461,1272000.0
2007-07-13 12:50:00,17.2,17.21,17.18,17.2,514000.0,15.7461,15.7552,15.7278,15.7461,514000.0
2007-07-13 13:00:00,17.2,17.2,17.06,17.1,1075000.0,15.7461,15.7461,15.6179,15.6545,1075000.0
2007-07-13 13:10:00,17.1,17.13,17.09,17.12,733000.0,15.6545,15.682,15.6454,15.6728,733000.0
2007-07-13 13:20:00,17.11,17.2,17.06,17.08,1492000.0,15.6637,15.7461,15.6179,15.6362,1492000.0
2007-07-13 13:30:00,17.08,17.1,17.08,17.09,498000.0,15.6362,15.6545,15.6362,15.6454,498000.0
2007-07-13 13:40:00,17.1,17.13,17.05,17.08,1027000.0,15.6545,15.682,15.6088,15.6362,1027000.0
2007-07-13 13:50:00,17.08,17.11,16.93,16.99,1698000.0,15.6362,15.6637,15.4989,15.5538,1698000.0
2007-07-13 14:00:00,16.99,17.08,16.96,17.0,1513000.0,15.5538,15.6362,15.5264,15.563,1513000.0
2007-07-13 14:10:00,17.0,17.03,16.93,16.93,1343000.0,15.563,15.5905,15.4989,15.4989,1343000.0
2007-07-13 14:20:00,16.93,16.93,16.75,16.76,3885000.0,15.4989,15.4989,15.3341,15.3433,3885000.0
2007-07-13 14:30:00,16.75,16.94,16.68,16.91,4399000.0,15.3341,15.5081,15.27,15.4806,4399000.0
2007-07-13 14:40:00,16.91,17.04,16.9,16.99,1823000.0,15.4806,15.5996,15.4714,15.5538,1823000.0
2007-07-13 14:50:00,16.99,17.02,16.91,16.92,1438000.0,15.5538,15.5813,15.4806,15.4898,1438000.0
2007-07-13 15:00:00,16.94,16.98,16.81,16.93,1644000.0,15.5081,15.5447,15.3891,15.4989,1644000.0
2007-07-13 15:10:00,16.93,16.93,16.86,16.89,779000.0,15.4989,15.4989,15.4348,15.4623,779000.0
2007-07-13 15:20:00,16.88,16.97,16.88,16.95,844000.0,15.4531,15.5355,15.4531,15.5172,844000.0
2007-07-13 15:30:00,16.95,16.96,16.86,16.91,1019000.0,15.5172,15.5264,15.4348,15.4806,1019000.0
2007-07-13 15:40:00,16.91,16.98,16.9,16.93,1065000.0,15.4806,15.5447,15.4714,15.4989,1065000.0
2007-07-13 15:50:00,16.93,16.94,16.88,16.89,1301000.0,15.4989,15.5081,15.4531,15.4623,1301000.0
2007-07-16 09:30:00,16.8,17.28,16.8,17.27,2328000.0,15.3799,15.8193,15.3799,15.8102,2328000.0
2007-07-16 09:40:00,17.26,17.27,17.16,17.21,1327000.0,15.801,15.8102,15.7095,15.7552,1327000.0
2007-07-16 09:50:00,17.21,17.27,17.1,17.12,1405000.0,15.7552,15.8102,15.6545,15.6728,1405000.0
2007-07-16 10:00:00,17.11,17.15,16.92,17.05,1909000.0,15.6637,15.7003,15.4898,15.6088,1909000.0
2007-07-16 10:10:00,17.05,17.12,17.0,17.1,703000.0,15.6088,15.6728,15.563,15.6545,703000.0
2007-07-16 10:20:00,17.1,17.18,17.06,17.17,684000.0,15.6545,15.7278,15.6179,15.7186,684000.0
2007-07-16 10:30:00,17.17,17.17,17.08,17.12,509000.0,15.7186,15.7186,15.6362,15.6728,509000.0
2007-07-16 10:40:00,17.13,17.15,17.11,17.12,353000.0,15.682,15.7003,15.6637,15.6728,353000.0
2007-07-16 10:50:00,17.11,17.12,17.09,17.12,292000.0,15.6637,15.6728,15.6454,15.6728,292000.0
2007-07-16 11:00:00,17.12,17.13,17.08,17.12,274000.0,15.6728,15.682,15.6362,15.6728,274000.0
2007-07-16 11:10:00,17.12,17.13,17.1,17.11,210000.0,15.6728,15.682,15.6545,15.6637,210000.0
2007-07-16 11:20:00,17.11,17.15,17.03,17.06,1104000.0,15.6637,15.7003,15.5905,15.6179,1104000.0
2007-07-16 11:30:00,17.05,17.12,17.05,17.11,316000.0,15.6088,15.6728,15.6088,15.6637,316000.0
2007-07-16 11:40:00,17.11,17.13,17.05,17.05,434000.0,15.6637,15.682,15.6088,15.6088,434000.0
2007-07-16 11:50:00,17.05,17.1,17.04,17.09,181000.0,15.6088,15.6545,15.5996,15.6454,181000.0
2007-07-16 12:00:00,17.09,17.13,17.08,17.11,202000.0,15.6454,15.682,15.6362,15.6637,202000.0
2007-07-16 12:10:00,17.11,17.12,17.08,17.1,429000.0,15.6637,15.6728,15.6362,15.6545,429000.0
2007-07-16 12:20:00,17.1,17.1,17.08,17.08,302000.0,15.6545,15.6545,15.6362,15.6362,302000.0
2007-07-16 12:30:00,17.08,17.1,17.08,17.09,251000.0,15.6362,15.6545,15.6362,15.6454,251000.0
2007-07-16 12:40:00,17.09,17.13,17.09,17.13,215000.0,15.6454,15.682,15.6454,15.682,215000.0
2007-07-16 12:50:00,17.14,17.21,17.12,17.21,430000.0,15.6912,15.7552,15.6728,15.7552,430000.0
2007-07-16 13:00:00,17.2,17.28,17.17,17.17,1298000.0,15.7461,15.8193,15.7186,15.7186,1298000.0
2007-07-16 13:10:00,17.17,17.18,17.09,17.1,837000.0,15.7186,15.7278,15.6454,15.6545,837000.0
2007-07-16 13:20:00,17.11,17.11,17.06,17.08,604000.0,15.6637,15.6637,15.6179,15.6362,604000.0
2007-07-16 13:30:00,17.09,17.1,17.01,17.01,1392000.0,15.6454,15.6545,15.5721,15.5721,1392000.0
2007-07-16 13:40:00,17.01,17.08,16.99,17.03,883000.0,15.5721,15.6362,15.5538,15.5905,883000.0
2007-07-16 13:50:00,17.02,17.02,16.94,16.96,876000.0,15.5813,15.5813,15.5081,15.5264,876000.0
2007-07-16 14:00:00,16.96,17.01,16.86,16.99,852000.0,15.5264,15.5721,15.4348,15.5538,852000.0
2007-07-16 14:10:00,16.99,16.99,16.95,16.95,246000.0,15.5538,15.5538,15.5172,15.5172,246000.0
2007-07-16 14:20:00,16.95,17.01,16.94,16.98,277000.0,15.5172,15.5721,15.5081,15.5447,277000.0
2007-07-16 14:30:00,16.98,17.0,16.94,16.98,329000.0,15.5447,15.563,15.5081,15.5447,329000.0
2007-07-16 14:40:00,16.98,17.0,16.96,16.99,488000.0,15.5447,15.563,15.5264,15.5538,488000.0
2007-07-16 14:50:00,16.99,17.0,16.96,16.99,385000.0,15.5538,15.563,15.5264,15.5538,385000.0
2007-07-16 15:00:00,16.99,16.99,16.96,16.99,349000.0,15.5538,15.5538,15.5264,15.5538,349000.0
2007-07-16 15:10:00,16.99,17.04,16.96,16.99,841000.0,15.5538,15.5996,15.5264,15.5538,841000.0
2007-07-16 15:20:00,16.99,17.02,16.96,16.98,511000.0,15.5538,15.5813,15.5264,15.5447,511000.0
2007-07-16 15:30:00,16.98,16.99,16.89,16.94,1164000.0,15.5447,15.5538,15.4623,15.5081,1164000.0
2007-07-16 15:40:00,16.93,16.96,16.9,16.94,468000.0,15.4989,15.5264,15.4714,15.5081,468000.0
2007-07-16 15:50:00,16.94,16.99,16.9,16.95,685000.0,15.5081,15.5538,15.4714,15.5172,685000.0
2007-07-17 09:30:00,17.16,17.24,17.03,17.08,1041000.0,15.7095,15.7827,15.5905,15.6362,1041000.0
2007-07-17 09:40:00,17.07,17.08,16.97,17.02,1048000.0,15.6271,15.6362,15.5355,15.5813,1048000.0
2007-07-17 09:50:00,17.01,17.01,16.9,16.92,1039000.0,15.5721,15.5721,15.4714,15.4898,1039000.0
2007-07-17 10:00:00,16.93,16.98,16.88,16.95,1009000.0,15.4989,15.5447,15.4531,15.5172,1009000.0
2007-07-17 10:10:00,16.94,16.98,16.9,16.95,536000.0,15.5081,15.5447,15.4714,15.5172,536000.0
2007-07-17 10:20:00,16.94,17.05,16.94,17.0,598000.0,15.5081,15.6088,15.5081,15.563,598000.0
2007-07-17 10:30:00,17.0,17.05,16.98,17.03,505000.0,15.563,15.6088,15.5447,15.5905,505000.0
2007-07-17 10:40:00,17.03,17.04,16.95,16.95,718000.0,15.5905,15.5996,15.5172,15.5172,718000.0
2007-07-17 10:50:00,16.96,17.0,16.96,16.98,198000.0,15.5264,15.563,15.5264,15.5447,198000.0
2007-07-17 11:00:00,16.98,17.0,16.96,17.0,374000.0,15.5447,15.563,15.5264,15.563,374000.0
2007-07-17 11:10:00,17.0,17.02,16.93,16.95,604000.0,15.563,15.5813,15.4989,15.5172,604000.0
2007-07-17 11:20:00,16.95,16.99,16.92,16.93,478000.0,15.5172,15.5538,15.4898,15.4989,478000.0
2007-07-17 11:30:00,16.93,16.97,16.93,16.94,324000.0,15.4989,15.5355,15.4989,15.5081,324000.0
2007-07-17 11:40:00,16.94,16.96,16.92,16.92,274000.0,15.5081,15.5264,15.4898,15.4898,274000.0
2007-07-17 11:50:00,16.91,16.96,16.84,16.86,676000.0,15.4806,15.5264,15.4165,15.4348,676000.0
2007-07-17 12:00:00,16.86,16.95,16.85,16.92,553000.0,15.4348,15.5172,15.4257,15.4898,553000.0
2007-07-17 12:10:00,16.93,16.95,16.9,16.9,316000.0,15.4989,15.5172,15.4714,15.4714,316000.0
2007-07-17 12:20:00,16.9,16.93,16.86,16.86,333000.0,15.4714,15.4989,15.4348,15.4348,333000.0
2007-07-17 12:30:00,16.86,16.88,16.83,16.83,544000.0,15.4348,15.4531,15.4074,15.4074,544000.0
2007-07-17 12:40:00,16.83,16.88,16.83,16.83,289000.0,15.4074,15.4531,15.4074,15.4074,289000.0
2007-07-17 12:50:00,16.83,16.88,16.8,16.86,340000.0,15.4074,15.4531,15.3799,15.4348,340000.0
2007-07-17 13:00:00,16.86,16.94,16.83,16.91,310000.0,15.4348,15.5081,15.4074,15.4806,310000.0
2007-07-17 13:10:00,16.9,17.0,16.88,16.97,446000.0,15.4714,15.563,15.4531,15.5355,446000.0
2007-07-17 13:20:00,16.96,16.98,16.91,16.92,336000.0,15.5264,15.5447,15.4806,15.4898,336000.0
2007-07-17 13:30:00,16.92,16.98,16.92,16.97,296000.0,15.4898,15.5447,15.4898,15.5355,296000.0
2007-07-17 13:40:00,16.97,16.99,16.94,16.97,294000.0,15.5355,15.5538,15.5081,15.5355,294000.0
2007-07-17 13:50:00,16.98,17.04,16.93,16.98,644000.0,15.5447,15.5996,15.4989,15.5447,644000.0
2007-07-17 14:00:00,16.97,17.01,16.96,16.96,172000.0,15.5355,15.5721,15.5264,15.5264,172000.0
2007-07-17 14:10:00,16.96,17.03,16.95,17.02,436000.0,15.5264,15.5905,15.5172,15.5813,436000.0
2007-07-17 14:20:00,17.02,17.04,16.99,17.03,506000.0,15.5813,15.5996,15.5538,15.5905,506000.0
2007-07-17 14:30:00,17.03,17.09,17.03,17.07,684000.0,15.5905,15.6454,15.5905,15.6271,684000.0
2007-07-17 14:40:00,17.07,17.12,17.01,17.06,731000.0,15.6271,15.6728,15.5721,15.6179,731000.0
2007-07-17 14:50:00,17.06,17.09,17.01,17.04,362000.0,15.6179,15.6454,15.5721,15.5996,362000.0
2007-07-17 15:00:00,17.04,17.07,17.02,17.06,283000.0,15.5996,15.6271,15.5813,15.6179,283000.0
2007-07-17 15:10:00,17.05,17.07,17.04,17.07,216000.0,15.6088,15.6271,15.5996,15.6271,216000.0
2007-07-17 15:20:00,17.08,17.08,17.01,17.07,540000.0,15.6362,15.6362,15.5721,15.6271,540000.0
2007-07-17 15:30:00,17.07,17.08,17.01,17.01,308000.0,15.6271,15.6362,15.5721,15.5721,308000.0
2007-07-17 15:40:00,17.02,17.02,16.94,16.95,655000.0,15.5813,15.5813,15.5081,15.5172,655000.0
2007-07-17 15:50:00,16.95,16.99,16.92,16.96,765000.0,15.5172,15.5538,15.4898,15.5264,765000.0
2007-07-18 09:30:00,16.78,16.78,16.66,16.71,782000.0,15.3616,15.3616,15.2517,15.2975,782000.0
2007-07-18 09:40:00,16.7,16.8,16.68,16.73,1403000.0,15.2883,15.3799,15.27,15.3158,1403000.0
2007-07-18 09:50:00,16.73,16.89,16.72,16.86,1132000.0,15.3158,15.4623,15.3067,15.4348,1132000.0
2007-07-18 10:00:00,16.87,16.88,16.76,16.81,1172000.0,15.444,15.4531,15.3433,15.3891,1172000.0
2007-07-18 10:10:00,16.81,16.84,16.78,16.83,1178000.0,15.3891,15.4165,15.3616,15.4074,1178000.0
2007-07-18 10:20:00,16.83,16.89,16.8,16.85,580000.0,15.4074,15.4623,15.3799,15.4257,580000.0
2007-07-18 10:30:00,16.86,16.87,16.81,16.84,535000.0,15.4348,15.444,15.3891,15.4165,535000.0
2007-07-18 10:40:00,16.84,16.9,16.79,16.79,887000.0,15.4165,15.4714,15.3707,15.3707,887000.0
2007-07-18 10:50:00,16.79,16.83,16.76,16.82,580000.0,15.3707,15.4074,15.3433,15.3982,580000.0
2007-07-18 11:00:00,16.81,16.85,16.81,16.84,283000.0,15.3891,15.4257,15.3891,15.4165,283000.0
2007-07-18 11:10:00,16.85,16.94,16.84,16.91,970000.0,15.4257,15.5081,15.4165,15.4806,970000.0
2007-07-18 11:20:00,16.9,16.96,16.88,16.91,496000.0,15.4714,15.5264,15.4531,15.4806,496000.0
2007-07-18 11:30:00,16.91,16.91,16.81,16.86,861000.0,15.4806,15.4806,15.3891,15.4348,861000.0
2007-07-18 11:40:00,16.85,16.9,16.83,16.83,341000.0,15.4257,15.4714,15.4074,15.4074,341000.0
2007-07-18 11:50:00,16.83,16.85,16.81,16.83,244000.0,15.4074,15.4257,15.3891,15.4074,244000.0
2007-07-18 12:00:00,16.83,16.88,16.81,16.84,395000.0,15.4074,15.4531,15.3891,15.4165,395000.0
2007-07-18 12:10:00,16.84,16.92,16.81,16.82,426000.0,15.4165,15.4898,15.3891,15.3982,426000.0
2007-07-18 12:20:00,16.82,16.86,16.78,16.86,443000.0,15.3982,15.4348,15.3616,15.4348,443000.0
2007-07-18 12:30:00,16.86,16.86,16.82,16.83,239000.0,15.4348,15.4348,15.3982,15.4074,239000.0
2007-07-18 12:40:00,16.82,16.87,16.82,16.87,117000.0,15.3982,15.444,15.3982,15.444,117000.0
2007-07-18 12:50:00,16.87,16.89,16.84,16.88,268000.0,15.444,15.4623,15.4165,15.4531,268000.0
2007-07-18 13:00:00,16.88,16.89,16.85,16.87,190000.0,15.4531,15.4623,15.4257,15.444,190000.0
2007-07-18 13:10:00,16.87,16.87,16.82,16.83,178000.0,15.444,15.444,15.3982,15.4074,178000.0
2007-07-18 13:20:00,16.83,16.84,16.81,16.81,128000.0,15.4074,15.4165,15.3891,15.3891,128000.0
2007-07-18 13:30:00,16.81,16.88,16.81,16.88,170000.0,15.3891,15.4531,15.3891,15.4531,170000.0
2007-07-18 13:40:00,16.87,16.88,16.86,16.87,164000.0,15.444,15.4531,15.4348,15.444,164000.0
2007-07-18 13:50:00,16.87,16.88,16.83,16.84,197000.0,15.444,15.4531,15.4074,15.4165,197000.0
2007-07-18 14:00:00,16.84,16.85,16.83,16.85,113000.0,15.4165,15.4257,15.4074,15.4257,113000.0
2007-07-18 14:10:00,16.85,16.86,16.83,16.86,274000.0,15.4257,15.4348,15.4074,15.4348,274000.0
2007-07-18 14:20:00,16.85,16.86,16.83,16.83,184000.0,15.4257,15.4348,15.4074,15.4074,184000.0
2007-07-18 14:30:00,16.83,16.86,16.81,16.83,188000.0,15.4074,15.4348,15.3891,15.4074,188000.0
2007-07-18 14:40:00,16.82,16.85,16.81,16.83,178000.0,15.3982,15.4257,15.3891,15.4074,178000.0
2007-07-18 14:50:00,16.83,16.85,16.82,16.83,271000.0,15.4074,15.4257,15.3982,15.4074,271000.0
2007-07-18 15:00:00,16.83,16.84,16.79,16.8,662000.0,15.4074,15.4165,15.3707,15.3799,662000.0
2007-07-18 15:10:00,16.81,16.85,16.8,16.83,598000.0,15.3891,15.4257,15.3799,15.4074,598000.0
2007-07-18 15:20:00,16.82,16.88,16.81,16.83,529000.0,15.3982,15.4531,15.3891,15.4074,529000.0
2007-07-18 15:30:00,16.82,16.87,16.81,16.81,819000.0,15.3982,15.444,15.3891,15.3891,819000.0
2007-07-18 15:40:00,16.81,16.87,16.8,16.86,605000.0,15.3891,15.444,15.3799,15.4348,605000.0
2007-07-18 15:50:00,16.85,16.88,16.83,16.85,1061000.0,15.4257,15.4531,15.4074,15.4257,1061000.0
2007-07-19 09:30:00,17.09,17.18,17.06,17.11,980000.0,15.6454,15.7278,15.6179,15.6637,980000.0
2007-07-19 09:40:00,17.1,17.21,17.1,17.15,1417000.0,15.6545,15.7552,15.6545,15.7003,1417000.0
2007-07-19 09:50:00,17.15,17.24,17.15,17.21,1311000.0,15.7003,15.7827,15.7003,15.7552,1311000.0
2007-07-19 10:00:00,17.21,17.25,17.18,17.19,772000.0,15.7552,15.7919,15.7278,15.7369,772000.0
2007-07-19 10:10:00,17.19,17.21,16.95,17.17,2941000.0,15.7369,15.7552,15.5172,15.7186,2941000.0
2007-07-19 10:20:00,17.17,17.21,17.11,17.14,1022000.0,15.7186,15.7552,15.6637,15.6912,1022000.0
2007-07-19 10:30:00,17.14,17.18,17.11,17.14,781000.0,15.6912,15.7278,15.6637,15.6912,781000.0
2007-07-19 10:40:00,17.13,17.16,17.04,17.07,1157000.0,15.682,15.7095,15.5996,15.6271,1157000.0
2007-07-19 10:50:00,17.06,17.08,17.02,17.07,984000.0,15.6179,15.6362,15.5813,15.6271,984000.0
2007-07-19 11:00:00,17.07,17.11,17.07,17.1,559000.0,15.6271,15.6637,15.6271,15.6545,559000.0
2007-07-19 11:10:00,17.1,17.1,17.02,17.02,577000.0,15.6545,15.6545,15.5813,15.5813,577000.0
2007-07-19 11:20:00,17.02,17.03,16.8,16.87,2764000.0,15.5813,15.5905,15.3799,15.444,2764000.0
2007-07-19 11:30:00,16.87,16.97,16.84,16.91,938000.0,15.444,15.5355,15.4165,15.4806,938000.0
2007-07-19 11:40:00,16.9,16.93,16.86,16.89,449000.0,15.4714,15.4989,15.4348,15.4623,449000.0
2007-07-19 11:50:00,16.89,16.91,16.84,16.88,446000.0,15.4623,15.4806,15.4165,15.4531,446000.0
2007-07-19 12:00:00,16.88,16.92,16.83,16.9,581000.0,15.4531,15.4898,15.4074,15.4714,581000.0
2007-07-19 12:10:00,16.9,17.05,16.9,17.01,769000.0,15.4714,15.6088,15.4714,15.5721,769000.0
2007-07-19 12:20:00,17.01,17.02,16.88,16.97,429000.0,15.5721,15.5813,15.4531,15.5355,429000.0
2007-07-19 12:30:00,16.97,16.99,16.91,16.93,379000.0,15.5355,15.5538,15.4806,15.4989,379000.0
2007-07-19 12:40:00,16.92,17.01,16.92,16.94,183000.0,15.4898,15.5721,15.4898,15.5081,183000.0
2007-07-19 12:50:00,16.94,16.97,16.92,16.95,252000.0,15.5081,15.5355,15.4898,15.5172,252000.0
2007-07-19 13:00:00,16.95,16.95,16.91,16.91,307000.0,15.5172,15.5172,15.4806,15.4806,307000.0
2007-07-19 13:10:00,16.91,16.94,16.9,16.92,322000.0,15.4806,15.5081,15.4714,15.4898,322000.0
2007-07-19 13:20:00,16.91,16.91,16.88,16.88,158000.0,15.4806,15.4806,15.4531,15.4531,158000.0
2007-07-19 13:30:00,16.88,16.88,16.85,16.86,243000.0,15.4531,15.4531,15.4257,15.4348,243000.0
2007-07-19 13:40:00,16.87,16.92,16.86,16.9,363000.0,15.444,15.4898,15.4348,15.4714,363000.0
2007-07-19 13:50:00,16.9,16.92,16.85,16.87,224000.0,15.4714,15.4898,15.4257,15.444,224000.0
2007-07-19 14:00:00,16.86,16.88,16.83,16.85,382000.0,15.4348,15.4531,15.4074,15.4257,382000.0
2007-07-19 14:10:00,16.85,16.88,16.79,16.85,606000.0,15.4257,15.4531,15.3707,15.4257,606000.0
2007-07-19 14:20:00,16.85,16.87,16.81,16.83,243000.0,15.4257,15.444,15.3891,15.4074,243000.0
2007-07-19 14:30:00,16.83,16.85,16.82,16.83,182000.0,15.4074,15.4257,15.3982,15.4074,182000.0
2007-07-19 14:40:00,16.83,16.89,16.8,16.89,341000.0,15.4074,15.4623,15.3799,15.4623,341000.0
2007-07-19 14:50:00,16.88,16.92,16.86,16.89,660000.0,15.4531,15.4898,15.4348,15.4623,660000.0
2007-07-19 15:00:00,16.9,17.0,16.89,16.98,480000.0,15.4714,15.563,15.4623,15.5447,480000.0
2007-07-19 15:10:00,16.98,16.98,16.93,16.94,532000.0,15.5447,15.5447,15.4989,15.5081,532000.0
2007-07-19 15:20:00,16.94,16.95,16.91,16.91,576000.0,15.5081,15.5172,15.4806,15.4806,576000.0
2007-07-19 15:30:00,16.92,16.92,16.85,16.87,636000.0,15.4898,15.4898,15.4257,15.444,636000.0
2007-07-19 15:40:00,16.87,16.88,16.76,16.8,1194000.0,15.444,15.4531,15.3433,15.3799,1194000.0
2007-07-19 15:50:00,16.8,16.81,16.74,16.76,1456000.0,15.3799,15.3891,15.325,15.3433,1456000.0
2007-07-20 09:30:00,16.7,16.72,16.49,16.54,1690000.0,15.2883,15.3067,15.0961,15.1419,1690000.0
2007-07-20 09:40:00,16.54,16.6,16.46,16.53,889000.0,15.1419,15.1968,15.0686,15.1327,889000.0
2007-07-20 09:50:00,16.54,16.6,16.52,16.57,968000.0,15.1419,15.1968,15.1236,15.1693,968000.0
2007-07-20 10:00:00,16.55,16.57,16.5,16.5,677000.0,15.151,15.1693,15.1053,15.1053,677000.0
2007-07-20 10:10:00,16.5,16.53,16.48,16.5,385000.0,15.1053,15.1327,15.0869,15.1053,385000.0
2007-07-20 10:20:00,16.5,16.51,16.33,16.37,1553000.0,15.1053,15.1144,14.9496,14.9862,1553000.0
2007-07-20 10:30:00,16.37,16.48,16.34,16.42,1160000.0,14.9862,15.0869,14.9588,15.032,1160000.0
2007-07-20 10:40:00,16.42,16.45,16.33,16.38,588000.0,15.032,15.0595,14.9496,14.9954,588000.0
2007-07-20 10:50:00,16.39,16.4,16.35,16.39,528000.0,15.0046,15.0137,14.9679,15.0046,528000.0
2007-07-20 11:00:00,16.38,16.38,16.3,16.37,720000.0,14.9954,14.9954,14.9222,14.9862,720000.0
2007-07-20 11:10:00,16.38,16.41,16.32,16.33,434000.0,14.9954,15.0229,14.9405,14.9496,434000.0
2007-07-20 11:20:00,16.33,16.33,16.28,16.28,548000.0,14.9496,14.9496,14.9039,14.9039,548000.0
2007-07-20 11:30:00,16.28,16.31,16.27,16.29,751000.0,14.9039,14.9313,14.8947,14.913,751000.0
2007-07-20 11:40:00,16.29,16.32,16.27,16.31,477000.0,14.913,14.9405,14.8947,14.9313,477000.0
2007-07-20 11:50:00,16.31,16.46,16.29,16.42,990000.0,14.9313,15.0686,14.913,15.032,990000.0
2007-07-20 12:00:00,16.42,16.42,16.31,16.37,588000.0,15.032,15.032,14.9313,14.9862,588000.0
2007-07-20 12:10:00,16.37,16.38,16.34,16.34,256000.0,14.9862,14.9954,14.9588,14.9588,256000.0
2007-07-20 12:20:00,16.34,16.45,16.33,16.44,397000.0,14.9588,15.0595,14.9496,15.0503,397000.0
2007-07-20 12:30:00,16.43,16.49,16.38,16.43,516000.0,15.0412,15.0961,14.9954,15.0412,516000.0
2007-07-20 12:40:00,16.42,16.47,16.41,16.42,326000.0,15.032,15.0778,15.0229,15.032,326000.0
2007-07-20 12:50:00,16.41,16.43,16.37,16.41,473000.0,15.0229,15.0412,14.9862,15.0229,473000.0
2007-07-20 13:00:00,16.41,16.51,16.32,16.5,1530000.0,15.0229,15.1144,14.9405,15.1053,1530000.0
2007-07-20 13:10:00,16.49,16.66,16.47,16.66,2374000.0,15.0961,15.2517,15.0778,15.2517,2374000.0
2007-07-20 13:20:00,16.66,16.89,16.64,16.68,4375000.0,15.2517,15.4623,15.2334,15.27,4375000.0
2007-07-20 13:30:00,16.68,16.7,16.61,16.67,1447000.0,15.27,15.2883,15.206,15.2609,1447000.0
2007-07-20 13:40:00,16.67,16.67,16.53,16.6,1118000.0,15.2609,15.2609,15.1327,15.1968,1118000.0
2007-07-20 13:50:00,16.61,16.64,16.58,16.6,766000.0,15.206,15.2334,15.1785,15.1968,766000.0
2007-07-20 14:00:00,16.6,16.65,16.51,16.59,949000.0,15.1968,15.2426,15.1144,15.1876,949000.0
2007-07-20 14:10:00,16.59,16.64,16.58,16.6,711000.0,15.1876,15.2334,15.1785,15.1968,711000.0
2007-07-20 14:20:00,16.6,16.6,16.56,16.59,786000.0,15.1968,15.1968,15.1602,15.1876,786000.0
2007-07-20 14:30:00,16.58,16.64,16.58,16.6,547000.0,15.1785,15.2334,15.1785,15.1968,547000.0
2007-07-20 14:40:00,16.6,16.62,16.59,16.62,213000.0,15.1968,15.2151,15.1876,15.2151,213000.0
2007-07-20 14:50:00,16.61,16.62,16.6,16.6,294000.0,15.206,15.2151,15.1968,15.1968,294000.0
2007-07-20 15:00:00,16.6,16.63,16.58,16.6,656000.0,15.1968,15.2243,15.1785,15.1968,656000.0
2007-07-20 15:10:00,16.6,16.61,16.55,16.6,648000.0,15.1968,15.206,15.151,15.1968,648000.0
2007-07-20 15:20:00,16.6,16.61,16.59,16.59,714000.0,15.1968,15.206,15.1876,15.1876,714000.0
2007-07-20 15:30:00,16.6,16.6,16.55,16.56,1115000.0,15.1968,15.1968,15.151,15.1602,1115000.0
2007-07-20 15:40:00,16.57,16.58,16.53,16.55,1065000.0,15.1693,15.1785,15.1327,15.151,1065000.0
2007-07-20 15:50:00,16.55,16.55,16.46,16.5,1914000.0,15.151,15.151,15.0686,15.1053,1914000.0
2007-07-23 09:30:00,16.55,16.64,16.54,16.57,848000.0,15.151,15.2334,15.1419,15.1693,848000.0
2007-07-23 09:40:00,16.57,16.63,16.57,16.58,578000.0,15.1693,15.2243,15.1693,15.1785,578000.0
2007-07-23 09:50:00,16.58,16.61,16.56,16.57,447000.0,15.1785,15.206,15.1602,15.1693,447000.0
2007-07-23 10:00:00,16.57,16.62,16.57,16.59,566000.0,15.1693,15.2151,15.1693,15.1876,566000.0
2007-07-23 10:10:00,16.59,16.6,16.55,16.58,649000.0,15.1876,15.1968,15.151,15.1785,649000.0
2007-07-23 10:20:00,16.58,16.63,16.58,16.63,375000.0,15.1785,15.2243,15.1785,15.2243,375000.0
2007-07-23 10:30:00,16.63,16.73,16.61,16.72,876000.0,15.2243,15.3158,15.206,15.3067,876000.0
2007-07-23 10:40:00,16.72,16.79,16.69,16.76,750000.0,15.3067,15.3707,15.2792,15.3433,750000.0
2007-07-23 10:50:00,16.75,16.79,16.74,16.78,216000.0,15.3341,15.3707,15.325,15.3616,216000.0
2007-07-23 11:00:00,16.78,16.87,16.74,16.79,908000.0,15.3616,15.444,15.325,15.3707,908000.0
2007-07-23 11:10:00,16.8,16.9,16.8,16.89,864000.0,15.3799,15.4714,15.3799,15.4623,864000.0
2007-07-23 11:20:00,16.88,16.9,16.87,16.88,423000.0,15.4531,15.4714,15.444,15.4531,423000.0
2007-07-23 11:30:00,16.88,16.9,16.82,16.85,717000.0,15.4531,15.4714,15.3982,15.4257,717000.0
2007-07-23 11:40:00,16.85,16.87,16.77,16.8,410000.0,15.4257,15.444,15.3524,15.3799,410000.0
2007-07-23 11:50:00,16.8,16.88,16.79,16.85,151000.0,15.3799,15.4531,15.3707,15.4257,151000.0
2007-07-23 12:00:00,16.86,16.86,16.82,16.84,127000.0,15.4348,15.4348,15.3982,15.4165,127000.0
2007-07-23 12:10:00,16.84,16.88,16.81,16.82,289000.0,15.4165,15.4531,15.3891,15.3982,289000.0
2007-07-23 12:20:00,16.82,16.86,16.81,16.83,103000.0,15.3982,15.4348,15.3891,15.4074,103000.0
2007-07-23 12:30:00,16.82,16.87,16.82,16.87,130000.0,15.3982,15.444,15.3982,15.444,130000.0
2007-07-23 12:40:00,16.86,16.88,16.82,16.86,158000.0,15.4348,15.4531,15.3982,15.4348,158000.0
2007-07-23 12:50:00,16.85,16.88,16.8,16.8,267000.0,15.4257,15.4531,15.3799,15.3799,267000.0
2007-07-23 13:00:00,16.81,16.86,16.81,16.85,339000.0,15.3891,15.4348,15.3891,15.4257,339000.0
2007-07-23 13:10:00,16.84,16.85,16.81,16.83,131000.0,15.4165,15.4257,15.3891,15.4074,131000.0
2007-07-23 13:20:00,16.83,16.84,16.8,16.82,212000.0,15.4074,15.4165,15.3799,15.3982,212000.0
2007-07-23 13:30:00,16.82,16.83,16.8,16.82,187000.0,15.3982,15.4074,15.3799,15.3982,187000.0
2007-07-23 13:40:00,16.82,16.83,16.8,16.81,196000.0,15.3982,15.4074,15.3799,15.3891,196000.0
2007-07-23 13:50:00,16.81,16.81,16.72,16.74,283000.0,15.3891,15.3891,15.3067,15.325,283000.0
2007-07-23 14:00:00,16.74,16.74,16.7,16.7,495000.0,15.325,15.325,15.2883,15.2883,495000.0
2007-07-23 14:10:00,16.69,16.7,16.62,16.64,624000.0,15.2792,15.2883,15.2151,15.2334,624000.0
2007-07-23 14:20:00,16.64,16.72,16.64,16.72,428000.0,15.2334,15.3067,15.2334,15.3067,428000.0
2007-07-23 14:30:00,16.72,16.77,16.71,16.73,407000.0,15.3067,15.3524,15.2975,15.3158,407000.0
2007-07-23 14:40:00,16.72,16.74,16.66,16.68,558000.0,15.3067,15.325,15.2517,15.27,558000.0
2007-07-23 14:50:00,16.68,16.74,16.67,16.73,159000.0,15.27,15.325,15.2609,15.3158,159000.0
2007-07-23 15:00:00,16.72,16.79,16.72,16.78,313000.0,15.3067,15.3707,15.3067,15.3616,313000.0
2007-07-23 15:10:00,16.78,16.79,16.74,16.77,167000.0,15.3616,15.3707,15.325,15.3524,167000.0
2007-07-23 15:20:00,16.77,16.82,16.76,16.78,286000.0,15.3524,15.3982,15.3433,15.3616,286000.0
2007-07-23 15:30:00,16.78,16.8,16.74,16.78,336000.0,15.3616,15.3799,15.325,15.3616,336000.0
2007-07-23 15:40:00,16.78,16.79,16.76,16.79,466000.0,15.3616,15.3707,15.3433,15.3707,466000.0
2007-07-23 15:50:00,16.79,16.8,16.75,16.76,744000.0,15.3707,15.3799,15.3341,15.3433,744000.0
2007-07-24 09:30:00,16.55,16.55,16.06,16.08,2400000.0,15.151,15.151,14.7024,14.7208,2400000.0
2007-07-24 09:40:00,16.08,16.2,16.05,16.09,1816000.0,14.7208,14.8306,14.6933,14.7299,1816000.0
2007-07-24 09:50:00,16.09,16.23,16.08,16.17,1339000.0,14.7299,14.8581,14.7208,14.8031,1339000.0
2007-07-24 10:00:00,16.17,16.32,16.11,16.12,1639000.0,14.8031,14.9405,14.7482,14.7574,1639000.0
2007-07-24 10:10:00,16.13,16.36,16.13,16.35,1064000.0,14.7665,14.9771,14.7665,14.9679,1064000.0
2007-07-24 10:20:00,16.35,16.38,16.25,16.3,623000.0,14.9679,14.9954,14.8764,14.9222,623000.0
2007-07-24 10:30:00,16.29,16.34,16.26,16.34,578000.0,14.913,14.9588,14.8855,14.9588,578000.0
2007-07-24 10:40:00,16.34,16.44,16.34,16.37,682000.0,14.9588,15.0503,14.9588,14.9862,682000.0
2007-07-24 10:50:00,16.38,16.39,16.32,16.33,469000.0,14.9954,15.0046,14.9405,14.9496,469000.0
2007-07-24 11:00:00,16.33,16.33,16.26,16.26,832000.0,14.9496,14.9496,14.8855,14.8855,832000.0
2007-07-24 11:10:00,16.26,16.28,16.19,16.21,985000.0,14.8855,14.9039,14.8215,14.8398,985000.0
2007-07-24 11:20:00,16.21,16.25,16.21,16.23,867000.0,14.8398,14.8764,14.8398,14.8581,867000.0
2007-07-24 11:30:00,16.23,16.23,16.2,16.22,1049000.0,14.8581,14.8581,14.8306,14.8489,1049000.0
2007-07-24 11:40:00,16.22,16.23,16.2,16.21,822000.0,14.8489,14.8581,14.8306,14.8398,822000.0
2007-07-24 11:50:00,16.21,16.3,16.2,16.28,791000.0,14.8398,14.9222,14.8306,14.9039,791000.0
2007-07-24 12:00:00,16.29,16.3,16.22,16.24,452000.0,14.913,14.9222,14.8489,14.8672,452000.0
2007-07-24 12:10:00,16.24,16.28,16.22,16.27,444000.0,14.8672,14.9039,14.8489,14.8947,444000.0
2007-07-24 12:20:00,16.27,16.29,16.23,16.29,219000.0,14.8947,14.913,14.8581,14.913,219000.0
2007-07-24 12:30:00,16.3,16.34,16.29,16.31,411000.0,14.9222,14.9588,14.913,14.9313,411000.0
2007-07-24 12:40:00,16.31,16.32,16.27,16.27,223000.0,14.9313,14.9405,14.8947,14.8947,223000.0
2007-07-24 12:50:00,16.27,16.32,16.27,16.29,188000.0,14.8947,14.9405,14.8947,14.913,188000.0
2007-07-24 13:00:00,16.3,16.3,16.28,16.3,242000.0,14.9222,14.9222,14.9039,14.9222,242000.0
2007-07-24 13:10:00,16.3,16.31,16.25,16.27,264000.0,14.9222,14.9313,14.8764,14.8947,264000.0
2007-07-24 13:20:00,16.27,16.29,16.25,16.26,115000.0,14.8947,14.913,14.8764,14.8855,115000.0
2007-07-24 13:30:00,16.26,16.27,16.22,16.26,535000.0,14.8855,14.8947,14.8489,14.8855,535000.0
2007-07-24 13:40:00,16.25,16.26,16.2,16.22,411000.0,14.8764,14.8855,14.8306,14.8489,411000.0
2007-07-24 13:50:00,16.22,16.26,16.17,16.24,516000.0,14.8489,14.8855,14.8031,14.8672,516000.0
2007-07-24 14:00:00,16.23,16.23,16.17,16.22,593000.0,14.8581,14.8581,14.8031,14.8489,593000.0
2007-07-24 14:10:00,16.22,16.22,16.13,16.14,453000.0,14.8489,14.8489,14.7665,14.7757,453000.0
2007-07-24 14:20:00,16.15,16.18,16.11,16.12,408000.0,14.7848,14.8123,14.7482,14.7574,408000.0
2007-07-24 14:30:00,16.12,16.14,15.94,16.01,974000.0,14.7574,14.7757,14.5926,14.6567,974000.0
2007-07-24 14:40:00,16.01,16.07,16.0,16.06,882000.0,14.6567,14.7116,14.6475,14.7024,882000.0
2007-07-24 14:50:00,16.06,16.06,16.01,16.01,647000.0,14.7024,14.7024,14.6567,14.6567,647000.0
2007-07-24 15:00:00,16.01,16.03,15.93,15.95,1434000.0,14.6567,14.675,14.5834,14.6017,1434000.0
2007-07-24 15:10:00,15.95,15.95,15.86,15.89,1447000.0,14.6017,14.6017,14.5194,14.5468,1447000.0
2007-07-24 15:20:00,15.89,15.95,15.86,15.9,984000.0,14.5468,14.6017,14.5194,14.556,984000.0
2007-07-24 15:30:00,15.89,15.93,15.8,15.8,1257000.0,14.5468,14.5834,14.4644,14.4644,1257000.0
2007-07-24 15:40:00,15.82,15.88,15.73,15.86,1594000.0,14.4827,14.5377,14.4003,14.5194,1594000.0
2007-07-24 15:50:00,15.86,15.91,15.74,15.81,2480000.0,14.5194,14.5651,14.4095,14.4736,2480000.0
2007-07-25 09:30:00,16.0,16.1,15.9,16.1,1556000.0,14.6475,14.7391,14.556,14.7391,1556000.0
2007-07-25 09:40:00,16.1,16.18,16.07,16.18,1266000.0,14.7391,14.8123,14.7116,14.8123,1266000.0
2007-07-25 09:50:00,16.18,16.38,16.16,16.31,2685000.0,14.8123,14.9954,14.794,14.9313,2685000.0
2007-07-25 10:00:00,16.3,16.31,16.17,16.18,1153000.0,14.9222,14.9313,14.8031,14.8123,1153000.0
2007-07-25 10:10:00,16.18,16.25,16.14,16.23,877000.0,14.8123,14.8764,14.7757,14.8581,877000.0
2007-07-25 10:20:00,16.22,16.23,16.07,16.13,1172000.0,14.8489,14.8581,14.7116,14.7665,1172000.0
2007-07-25 10:30:00,16.11,16.12,15.88,15.94,1555000.0,14.7482,14.7574,14.5377,14.5926,1555000.0
2007-07-25 10:40:00,15.93,15.99,15.8,15.82,1170000.0,14.5834,14.6384,14.4644,14.4827,1170000.0
2007-07-25 10:50:00,15.82,15.99,15.78,15.95,1598000.0,14.4827,14.6384,14.4461,14.6017,1598000.0
2007-07-25 11:00:00,15.96,15.97,15.84,15.94,789000.0,14.6109,14.6201,14.501,14.5926,789000.0
2007-07-25 11:10:00,15.94,15.96,15.81,15.88,440000.0,14.5926,14.6109,14.4736,14.5377,440000.0
2007-07-25 11:20:00,15.88,15.92,15.82,15.91,540000.0,14.5377,14.5743,14.4827,14.5651,540000.0
2007-07-25 11:30:00,15.91,16.0,15.87,15.92,751000.0,14.5651,14.6475,14.5285,14.5743,751000.0
2007-07-25 11:40:00,15.91,15.98,15.87,15.94,383000.0,14.5651,14.6292,14.5285,14.5926,383000.0
2007-07-25 11:50:00,15.93,15.99,15.91,15.93,487000.0,14.5834,14.6384,14.5651,14.5834,487000.0
2007-07-25 12:00:00,15.93,15.96,15.89,15.94,844000.0,14.5834,14.6109,14.5468,14.5926,844000.0
2007-07-25 12:10:00,15.94,16.02,15.93,15.99,672000.0,14.5926,14.6658,14.5834,14.6384,672000.0
2007-07-25 12:20:00,16.0,16.01,15.95,15.99,457000.0,14.6475,14.6567,14.6017,14.6384,457000.0
2007-07-25 12:30:00,15.99,16.01,15.99,16.0,330000.0,14.6384,14.6567,14.6384,14.6475,330000.0
2007-07-25 12:40:00,16.0,16.01,15.99,16.0,769000.0,14.6475,14.6567,14.6384,14.6475,769000.0
2007-07-25 12:50:00,15.99,16.02,15.99,16.0,402000.0,14.6384,14.6658,14.6384,14.6475,402000.0
2007-07-25 13:00:00,16.0,16.07,16.0,16.01,450000.0,14.6475,14.7116,14.6475,14.6567,450000.0
2007-07-25 13:10:00,16.01,16.04,15.98,16.02,1606000.0,14.6567,14.6841,14.6292,14.6658,1606000.0
2007-07-25 13:20:00,16.01,16.06,16.01,16.01,539000.0,14.6567,14.7024,14.6567,14.6567,539000.0
2007-07-25 13:30:00,16.01,16.05,15.96,16.04,1191000.0,14.6567,14.6933,14.6109,14.6841,1191000.0
2007-07-25 13:40:00,16.04,16.09,16.02,16.04,679000.0,14.6841,14.7299,14.6658,14.6841,679000.0
2007-07-25 13:50:00,16.03,16.06,15.99,16.04,946000.0,14.675,14.7024,14.6384,14.6841,946000.0
2007-07-25 14:00:00,16.04,16.08,16.01,16.04,747000.0,14.6841,14.7208,14.6567,14.6841,747000.0
2007-07-25 14:10:00,16.03,16.11,16.02,16.05,1017000.0,14.675,14.7482,14.6658,14.6933,1017000.0
2007-07-25 14:20:00,16.04,16.16,16.04,16.14,941000.0,14.6841,14.794,14.6841,14.7757,941000.0
2007-07-25 14:30:00,16.14,16.15,16.11,16.15,659000.0,14.7757,14.7848,14.7482,14.7848,659000.0
2007-07-25 14:40:00,16.14,16.17,16.13,16.16,542000.0,14.7757,14.8031,14.7665,14.794,542000.0
2007-07-25 14:50:00,16.16,16.16,16.07,16.09,637000.0,14.794,14.794,14.7116,14.7299,637000.0
2007-07-25 15:00:00,16.09,16.15,16.07,16.15,566000.0,14.7299,14.7848,14.7116,14.7848,566000.0
2007-07-25 15:10:00,16.15,16.21,16.11,16.17,791000.0,14.7848,14.8398,14.7482,14.8031,791000.0
2007-07-25 15:20:00,16.17,16.18,16.13,16.14,401000.0,14.8031,14.8123,14.7665,14.7757,401000.0
2007-07-25 15:30:00,16.15,16.16,16.12,16.14,658000.0,14.7848,14.794,14.7574,14.7757,658000.0
2007-07-25 15:40:00,16.14,16.17,16.08,16.08,1138000.0,14.7757,14.8031,14.7208,14.7208,1138000.0
2007-07-25 15:50:00,16.08,16.15,16.0,16.09,1673000.0,14.7208,14.7848,14.6475,14.7299,1673000.0
2007-07-26 09:30:00,15.83,15.86,15.76,15.79,813000.0,14.4919,14.5194,14.4278,14.4553,813000.0
2007-07-26 09:40:00,15.79,16.0,15.77,15.96,1449000.0,14.4553,14.6475,14.437,14.6109,1449000.0
2007-07-26 09:50:00,15.94,15.97,15.83,15.86,748000.0,14.5926,14.6201,14.4919,14.5194,748000.0
2007-07-26 10:00:00,15.84,15.94,15.81,15.94,736000.0,14.501,14.5926,14.4736,14.5926,736000.0
2007-07-26 10:10:00,15.94,16.08,15.94,15.98,1040000.0,14.5926,14.7208,14.5926,14.6292,1040000.0
2007-07-26 10:20:00,15.98,16.03,15.97,15.98,612000.0,14.6292,14.675,14.6201,14.6292,612000.0
2007-07-26 10:30:00,15.99,16.0,15.89,15.96,679000.0,14.6384,14.6475,14.5468,14.6109,679000.0
2007-07-26 10:40:00,15.95,16.03,15.91,16.0,776000.0,14.6017,14.675,14.5651,14.6475,776000.0
2007-07-26 10:50:00,16.0,16.04,16.0,16.03,441000.0,14.6475,14.6841,14.6475,14.675,441000.0
2007-07-26 11:00:00,16.04,16.04,15.86,15.88,996000.0,14.6841,14.6841,14.5194,14.5377,996000.0
2007-07-26 11:10:00,15.88,15.94,15.8,15.84,792000.0,14.5377,14.5926,14.4644,14.501,792000.0
2007-07-26 11:20:00,15.85,15.9,15.83,15.84,751000.0,14.5102,14.556,14.4919,14.501,751000.0
2007-07-26 11:30:00,15.84,15.86,15.77,15.79,1359000.0,14.501,14.5194,14.437,14.4553,1359000.0
2007-07-26 11:40:00,15.79,15.81,15.74,15.75,705000.0,14.4553,14.4736,14.4095,14.4187,705000.0
2007-07-26 11:50:00,15.74,15.83,15.71,15.79,1257000.0,14.4095,14.4919,14.382,14.4553,1257000.0
2007-07-26 12:00:00,15.79,15.84,15.73,15.76,675000.0,14.4553,14.501,14.4003,14.4278,675000.0
2007-07-26 12:10:00,15.77,15.78,15.71,15.71,603000.0,14.437,14.4461,14.382,14.382,603000.0
2007-07-26 12:20:00,15.71,15.92,15.6,15.66,943000.0,14.382,14.5743,14.2813,14.3363,943000.0
2007-07-26 12:30:00,15.66,15.71,15.59,15.6,883000.0,14.3363,14.382,14.2722,14.2813,883000.0
2007-07-26 12:40:00,15.6,15.75,15.33,15.46,1524000.0,14.2813,14.4187,14.0342,14.1532,1524000.0
2007-07-26 12:50:00,15.47,15.72,15.43,15.62,787000.0,14.1623,14.3912,14.1257,14.2996,787000.0
2007-07-26 13:00:00,15.63,15.75,15.61,15.73,610000.0,14.3088,14.4187,14.2905,14.4003,610000.0
2007-07-26 13:10:00,15.73,15.81,15.71,15.72,831000.0,14.4003,14.4736,14.382,14.3912,831000.0
2007-07-26 13:20:00,15.72,15.82,15.71,15.73,960000.0,14.3912,14.4827,14.382,14.4003,960000.0
2007-07-26 13:30:00,15.73,15.73,15.58,15.6,380000.0,14.4003,14.4003,14.263,14.2813,380000.0
2007-07-26 13:40:00,15.59,15.68,15.56,15.56,918000.0,14.2722,14.3546,14.2447,14.2447,918000.0
2007-07-26 13:50:00,15.56,15.56,15.43,15.46,866000.0,14.2447,14.2447,14.1257,14.1532,866000.0
2007-07-26 14:00:00,15.47,15.52,15.43,15.45,624000.0,14.1623,14.2081,14.1257,14.144,624000.0
2007-07-26 14:10:00,15.44,15.5,15.44,15.47,550000.0,14.1349,14.1898,14.1349,14.1623,550000.0
2007-07-26 14:20:00,15.47,15.49,15.35,15.42,1020000.0,14.1623,14.1806,14.0525,14.1165,1020000.0
2007-07-26 14:30:00,15.44,15.46,15.4,15.43,722000.0,14.1349,14.1532,14.0982,14.1257,722000.0
2007-07-26 14:40:00,15.42,15.46,15.35,15.36,817000.0,14.1165,14.1532,14.0525,14.0616,817000.0
2007-07-26 14:50:00,15.35,15.39,15.22,15.3,1637000.0,14.0525,14.0891,13.9335,14.0067,1637000.0
2007-07-26 15:00:00,15.3,15.5,15.29,15.46,1514000.0,14.0067,14.1898,13.9975,14.1532,1514000.0
2007-07-26 15:10:00,15.46,15.61,15.35,15.59,1058000.0,14.1532,14.2905,14.0525,14.2722,1058000.0
2007-07-26 15:20:00,15.59,15.79,15.55,15.69,1395000.0,14.2722,14.4553,14.2356,14.3637,1395000.0
2007-07-26 15:30:00,15.68,15.71,15.5,15.61,1206000.0,14.3546,14.382,14.1898,14.2905,1206000.0
2007-07-26 15:40:00,15.61,15.79,15.6,15.79,911000.0,14.2905,14.4553,14.2813,14.4553,911000.0
2007-07-26 15:50:00,15.78,15.88,15.73,15.83,1308000.0,14.4461,14.5377,14.4003,14.4919,1308000.0
2007-07-27 09:30:00,15.86,15.99,15.8,15.82,560000.0,14.5194,14.6384,14.4644,14.4827,560000.0
2007-07-27 09:40:00,15.8,15.85,15.61,15.71,1141000.0,14.4644,14.5102,14.2905,14.382,1141000.0
2007-07-27 09:50:00,15.72,15.85,15.66,15.78,1192000.0,14.3912,14.5102,14.3363,14.4461,1192000.0
2007-07-27 10:00:00,15.79,15.88,15.72,15.86,1096000.0,14.4553,14.5377,14.3912,14.5194,1096000.0
2007-07-27 10:10:00,15.86,15.99,15.79,15.85,898000.0,14.5194,14.6384,14.4553,14.5102,898000.0
2007-07-27 10:20:00,15.85,15.9,15.66,15.68,937000.0,14.5102,14.556,14.3363,14.3546,937000.0
2007-07-27 10:30:00,15.68,15.72,15.61,15.66,628000.0,14.3546,14.3912,14.2905,14.3363,628000.0
2007-07-27 10:40:00,15.66,15.73,15.57,15.6,862000.0,14.3363,14.4003,14.2539,14.2813,862000.0
2007-07-27 10:50:00,15.59,15.6,15.41,15.49,1246000.0,14.2722,14.2813,14.1074,14.1806,1246000.0
2007-07-27 11:00:00,15.48,15.62,15.43,15.6,479000.0,14.1715,14.2996,14.1257,14.2813,479000.0
2007-07-27 11:10:00,15.62,15.63,15.54,15.59,314000.0,14.2996,14.3088,14.2264,14.2722,314000.0
2007-07-27 11:20:00,15.61,15.61,15.52,15.53,268000.0,14.2905,14.2905,14.2081,14.2172,268000.0
2007-07-27 11:30:00,15.54,15.56,15.48,15.48,309000.0,14.2264,14.2447,14.1715,14.1715,309000.0
2007-07-27 11:40:00,15.49,15.49,15.39,15.41,540000.0,14.1806,14.1806,14.0891,14.1074,540000.0
2007-07-27 11:50:00,15.41,15.49,15.38,15.39,540000.0,14.1074,14.1806,14.0799,14.0891,540000.0
2007-07-27 12:00:00,15.39,15.45,15.35,15.41,463000.0,14.0891,14.144,14.0525,14.1074,463000.0
2007-07-27 12:10:00,15.42,15.43,15.31,15.36,621000.0,14.1165,14.1257,14.0158,14.0616,621000.0
2007-07-27 12:20:00,15.36,15.36,15.27,15.31,537000.0,14.0616,14.0616,13.9792,14.0158,537000.0
2007-07-27 12:30:00,15.3,15.33,15.24,15.29,676000.0,14.0067,14.0342,13.9518,13.9975,676000.0
2007-07-27 12:40:00,15.28,15.38,15.2,15.28,762000.0,13.9884,14.0799,13.9151,13.9884,762000.0
2007-07-27 12:50:00,15.28,15.31,15.26,15.3,315000.0,13.9884,14.0158,13.9701,14.0067,315000.0
2007-07-27 13:00:00,15.32,15.47,15.29,15.47,394000.0,14.025,14.1623,13.9975,14.1623,394000.0
2007-07-27 13:10:00,15.45,15.52,15.42,15.52,310000.0,14.144,14.2081,14.1165,14.2081,310000.0
2007-07-27 13:20:00,15.52,15.52,15.38,15.38,353000.0,14.2081,14.2081,14.0799,14.0799,353000.0
2007-07-27 13:30:00,15.38,15.47,15.32,15.46,359000.0,14.0799,14.1623,14.025,14.1532,359000.0
2007-07-27 13:40:00,15.45,15.53,15.45,15.47,397000.0,14.144,14.2172,14.144,14.1623,397000.0
2007-07-27 13:50:00,15.48,15.56,15.47,15.53,659000.0,14.1715,14.2447,14.1623,14.2172,659000.0
2007-07-27 14:00:00,15.53,15.54,15.46,15.51,228000.0,14.2172,14.2264,14.1532,14.1989,228000.0
2007-07-27 14:10:00,15.51,15.56,15.49,15.54,353000.0,14.1989,14.2447,14.1806,14.2264,353000.0
2007-07-27 14:20:00,15.53,15.54,15.47,15.51,560000.0,14.2172,14.2264,14.1623,14.1989,560000.0
2007-07-27 14:30:00,15.51,15.6,15.48,15.58,726000.0,14.1989,14.2813,14.1715,14.263,726000.0
2007-07-27 14:40:00,15.58,15.68,15.57,15.67,664000.0,14.263,14.3546,14.2539,14.3454,664000.0
2007-07-27 14:50:00,15.68,15.8,15.67,15.73,968000.0,14.3546,14.4644,14.3454,14.4003,968000.0
2007-07-27 15:00:00,15.73,15.74,15.61,15.68,622000.0,14.4003,14.4095,14.2905,14.3546,622000.0
2007-07-27 15:10:00,15.69,15.73,15.62,15.67,629000.0,14.3637,14.4003,14.2996,14.3454,629000.0
2007-07-27 15:20:00,15.66,15.67,15.6,15.63,349000.0,14.3363,14.3454,14.2813,14.3088,349000.0
2007-07-27 15:30:00,15.62,15.65,15.54,15.56,691000.0,14.2996,14.3271,14.2264,14.2447,691000.0
2007-07-27 15:40:00,15.56,15.57,15.47,15.47,774000.0,14.2447,14.2539,14.1623,14.1623,774000.0
2007-07-27 15:50:00,15.47,15.47,15.36,15.37,853000.0,14.1623,14.1623,14.0616,14.0708,853000.0
2007-07-30 09:30:00,15.65,15.89,15.53,15.61,2113000.0,14.3271,14.5468,14.2172,14.2905,2113000.0
2007-07-30 09:40:00,15.6,15.72,15.51,15.7,1083000.0,14.2813,14.3912,14.1989,14.3729,1083000.0
2007-07-30 09:50:00,15.7,15.76,15.61,15.73,832000.0,14.3729,14.4278,14.2905,14.4003,832000.0
2007-07-30 10:00:00,15.73,15.79,15.63,15.67,926000.0,14.4003,14.4553,14.3088,14.3454,926000.0
2007-07-30 10:10:00,15.67,15.72,15.63,15.64,769000.0,14.3454,14.3912,14.3088,14.318,769000.0
2007-07-30 10:20:00,15.65,15.7,15.61,15.68,935000.0,14.3271,14.3729,14.2905,14.3546,935000.0
2007-07-30 10:30:00,15.68,15.75,15.61,15.64,739000.0,14.3546,14.4187,14.2905,14.318,739000.0
2007-07-30 10:40:00,15.63,15.74,15.61,15.72,662000.0,14.3088,14.4095,14.2905,14.3912,662000.0
2007-07-30 10:50:00,15.72,15.86,15.72,15.77,910000.0,14.3912,14.5194,14.3912,14.437,910000.0
2007-07-30 11:00:00,15.76,15.82,15.74,15.78,647000.0,14.4278,14.4827,14.4095,14.4461,647000.0
2007-07-30 11:10:00,15.78,15.82,15.7,15.77,674000.0,14.4461,14.4827,14.3729,14.437,674000.0
2007-07-30 11:20:00,15.77,15.79,15.66,15.75,748000.0,14.437,14.4553,14.3363,14.4187,748000.0
2007-07-30 11:30:00,15.76,15.76,15.7,15.71,163000.0,14.4278,14.4278,14.3729,14.382,163000.0
2007-07-30 11:40:00,15.71,15.77,15.67,15.76,310000.0,14.382,14.437,14.3454,14.4278,310000.0
2007-07-30 11:50:00,15.77,15.81,15.76,15.76,253000.0,14.437,14.4736,14.4278,14.4278,253000.0
2007-07-30 12:00:00,15.75,15.78,15.71,15.74,347000.0,14.4187,14.4461,14.382,14.4095,347000.0
2007-07-30 12:10:00,15.74,15.75,15.71,15.71,352000.0,14.4095,14.4187,14.382,14.382,352000.0
2007-07-30 12:20:00,15.71,15.71,15.63,15.64,608000.0,14.382,14.382,14.3088,14.318,608000.0
2007-07-30 12:30:00,15.64,15.73,15.64,15.72,421000.0,14.318,14.4003,14.318,14.3912,421000.0
2007-07-30 12:40:00,15.72,15.8,15.72,15.8,308000.0,14.3912,14.4644,14.3912,14.4644,308000.0
2007-07-30 12:50:00,15.8,15.83,15.79,15.79,507000.0,14.4644,14.4919,14.4553,14.4553,507000.0
2007-07-30 13:00:00,15.79,15.87,15.79,15.86,411000.0,14.4553,14.5285,14.4553,14.5194,411000.0
2007-07-30 13:10:00,15.86,15.9,15.85,15.89,557000.0,14.5194,14.556,14.5102,14.5468,557000.0
2007-07-30 13:20:00,15.89,16.0,15.89,15.94,859000.0,14.5468,14.6475,14.5468,14.5926,859000.0
2007-07-30 13:30:00,15.93,15.97,15.9,15.9,524000.0,14.5834,14.6201,14.556,14.556,524000.0
2007-07-30 13:40:00,15.92,16.02,15.91,15.99,645000.0,14.5743,14.6658,14.5651,14.6384,645000.0
2007-07-30 13:50:00,15.99,16.0,15.93,15.97,520000.0,14.6384,14.6475,14.5834,14.6201,520000.0
2007-07-30 14:00:00,15.97,16.0,15.96,15.98,449000.0,14.6201,14.6475,14.6109,14.6292,449000.0
2007-07-30 14:10:00,15.98,16.0,15.95,15.99,335000.0,14.6292,14.6475,14.6017,14.6384,335000.0
2007-07-30 14:20:00,15.99,16.04,15.99,16.0,498000.0,14.6384,14.6841,14.6384,14.6475,498000.0
2007-07-30 14:30:00,16.0,16.15,15.96,16.13,1029000.0,14.6475,14.7848,14.6109,14.7665,1029000.0
2007-07-30 14:40:00,16.12,16.25,16.12,16.21,1726000.0,14.7574,14.8764,14.7574,14.8398,1726000.0
2007-07-30 14:50:00,16.2,16.22,16.15,16.18,731000.0,14.8306,14.8489,14.7848,14.8123,731000.0
2007-07-30 15:00:00,16.18,16.36,16.17,16.35,1552000.0,14.8123,14.9771,14.8031,14.9679,1552000.0
2007-07-30 15:10:00,16.35,16.38,16.3,16.3,1655000.0,14.9679,14.9954,14.9222,14.9222,1655000.0
2007-07-30 15:20:00,16.3,16.42,16.3,16.33,1288000.0,14.9222,15.032,14.9222,14.9496,1288000.0
2007-07-30 15:30:00,16.33,16.4,16.16,16.39,1081000.0,14.9496,15.0137,14.794,15.0046,1081000.0
2007-07-30 15:40:00,16.4,16.5,16.39,16.44,1765000.0,15.0137,15.1053,15.0046,15.0503,1765000.0
2007-07-30 15:50:00,16.45,16.5,16.36,16.5,2453000.0,15.0595,15.1053,14.9771,15.1053,2453000.0
2007-07-31 09:30:00,16.85,17.05,16.75,16.88,2738000.0,15.4257,15.6088,15.3341,15.4531,2738000.0
2007-07-31 09:40:00,16.87,16.97,16.81,16.85,1360000.0,15.444,15.5355,15.3891,15.4257,1360000.0
2007-07-31 09:50:00,16.86,16.97,16.82,16.96,1277000.0,15.4348,15.5355,15.3982,15.5264,1277000.0
2007-07-31 10:00:00,16.96,16.97,16.8,16.86,1210000.0,15.5264,15.5355,15.3799,15.4348,1210000.0
2007-07-31 10:10:00,16.86,16.9,16.78,16.8,998000.0,15.4348,15.4714,15.3616,15.3799,998000.0
2007-07-31 10:20:00,16.79,16.88,16.75,16.79,937000.0,15.3707,15.4531,15.3341,15.3707,937000.0
2007-07-31 10:30:00,16.79,16.81,16.56,16.66,1880000.0,15.3707,15.3891,15.1602,15.2517,1880000.0
2007-07-31 10:40:00,16.66,16.68,16.52,16.54,1221000.0,15.2517,15.27,15.1236,15.1419,1221000.0
2007-07-31 10:50:00,16.55,16.75,16.5,16.7,1378000.0,15.151,15.3341,15.1053,15.2883,1378000.0
2007-07-31 11:00:00,16.7,16.7,16.53,16.59,647000.0,15.2883,15.2883,15.1327,15.1876,647000.0
2007-07-31 11:10:00,16.6,16.62,16.45,16.49,978000.0,15.1968,15.2151,15.0595,15.0961,978000.0
2007-07-31 11:20:00,16.48,16.52,16.37,16.47,1069000.0,15.0869,15.1236,14.9862,15.0778,1069000.0
2007-07-31 11:30:00,16.48,16.61,16.41,16.56,894000.0,15.0869,15.206,15.0229,15.1602,894000.0
2007-07-31 11:40:00,16.57,16.67,16.53,16.64,783000.0,15.1693,15.2609,15.1327,15.2334,783000.0
2007-07-31 11:50:00,16.64,16.67,16.6,16.62,691000.0,15.2334,15.2609,15.1968,15.2151,691000.0
2007-07-31 12:00:00,16.63,16.67,16.6,16.65,445000.0,15.2243,15.2609,15.1968,15.2426,445000.0
2007-07-31 12:10:00,16.65,16.67,16.59,16.61,434000.0,15.2426,15.2609,15.1876,15.206,434000.0
2007-07-31 12:20:00,16.61,16.67,16.61,16.67,394000.0,15.206,15.2609,15.206,15.2609,394000.0
2007-07-31 12:30:00,16.67,16.67,16.57,16.6,326000.0,15.2609,15.2609,15.1693,15.1968,326000.0
2007-07-31 12:40:00,16.6,16.66,16.59,16.64,197000.0,15.1968,15.2517,15.1876,15.2334,197000.0
2007-07-31 12:50:00,16.64,16.64,16.62,16.63,281000.0,15.2334,15.2334,15.2151,15.2243,281000.0
2007-07-31 13:00:00,16.63,16.66,16.61,16.62,366000.0,15.2243,15.2517,15.206,15.2151,366000.0
2007-07-31 13:10:00,16.62,16.68,16.6,16.62,418000.0,15.2151,15.27,15.1968,15.2151,418000.0
2007-07-31 13:20:00,16.62,16.63,16.56,16.58,436000.0,15.2151,15.2243,15.1602,15.1785,436000.0
2007-07-31 13:30:00,16.58,16.58,16.46,16.5,705000.0,15.1785,15.1785,15.0686,15.1053,705000.0
2007-07-31 13:40:00,16.51,16.53,16.44,16.47,449000.0,15.1144,15.1327,15.0503,15.0778,449000.0
2007-07-31 13:50:00,16.46,16.57,16.42,16.53,618000.0,15.0686,15.1693,15.032,15.1327,618000.0
2007-07-31 14:00:00,16.54,16.6,16.49,16.49,488000.0,15.1419,15.1968,15.0961,15.0961,488000.0
2007-07-31 14:10:00,16.48,16.53,16.47,16.5,374000.0,15.0869,15.1327,15.0778,15.1053,374000.0
2007-07-31 14:20:00,16.51,16.52,16.3,16.31,840000.0,15.1144,15.1236,14.9222,14.9313,840000.0
2007-07-31 14:30:00,16.31,16.33,16.11,16.19,1888000.0,14.9313,14.9496,14.7482,14.8215,1888000.0
2007-07-31 14:40:00,16.19,16.31,16.12,16.31,1230000.0,14.8215,14.9313,14.7574,14.9313,1230000.0
2007-07-31 14:50:00,16.31,16.31,16.11,16.11,1014000.0,14.9313,14.9313,14.7482,14.7482,1014000.0
2007-07-31 15:00:00,16.11,16.19,16.06,16.1,1357000.0,14.7482,14.8215,14.7024,14.7391,1357000.0
2007-07-31 15:10:00,16.1,16.14,16.01,16.11,819000.0,14.7391,14.7757,14.6567,14.7482,819000.0
2007-07-31 15:20:00,16.1,16.19,16.08,16.13,912000.0,14.7391,14.8215,14.7208,14.7665,912000.0
2007-07-31 15:30:00,16.14,16.16,16.11,16.13,761000.0,14.7757,14.794,14.7482,14.7665,761000.0
2007-07-31 15:40:00,16.13,16.16,16.06,16.09,1116000.0,14.7665,14.794,14.7024,14.7299,1116000.0
2007-07-31 15:50:00,16.08,16.09,16.0,16.06,1435000.0,14.7208,14.7299,14.6475,14.7024,1435000.0
2007-08-01 09:30:00,15.08,15.24,14.91,14.98,8311000.0,13.8053,13.9518,13.6497,13.7137,8311000.0
2007-08-01 09:40:00,15.0,15.02,14.05,14.12,9929000.0,13.732,13.7504,12.8624,12.9264,9929000.0
2007-08-01 09:50:00,14.12,14.57,14.07,14.51,9169000.0,12.9264,13.3384,12.8807,13.2835,9169000.0
2007-08-01 10:00:00,14.51,14.69,14.32,14.43,7480000.0,13.2835,13.4483,13.1095,13.2102,7480000.0
2007-08-01 10:10:00,14.43,14.63,14.36,14.49,4462000.0,13.2102,13.3933,13.1461,13.2652,4462000.0
2007-08-01 10:20:00,14.49,14.91,14.38,14.9,5902000.0,13.2652,13.6497,13.1645,13.6405,5902000.0
2007-08-01 10:30:00,14.91,14.95,14.68,14.73,6385000.0,13.6497,13.6863,13.4391,13.4849,6385000.0
2007-08-01 10:40:00,14.73,14.74,14.53,14.57,3351000.0,13.4849,13.494,13.3018,13.3384,3351000.0
2007-08-01 10:50:00,14.57,14.72,14.48,14.48,1596000.0,13.3384,13.4757,13.256,13.256,1596000.0
2007-08-01 11:00:00,14.48,14.48,14.31,14.34,2238000.0,13.256,13.256,13.1004,13.1278,2238000.0
2007-08-01 11:10:00,14.34,14.64,14.31,14.55,1944000.0,13.1278,13.4025,13.1004,13.3201,1944000.0
2007-08-01 11:20:00,14.55,14.58,14.47,14.49,1247000.0,13.3201,13.3476,13.2469,13.2652,1247000.0
2007-08-01 11:30:00,14.5,14.68,14.5,14.65,1378000.0,13.2743,13.4391,13.2743,13.4116,1378000.0
2007-08-01 11:40:00,14.65,14.7,14.53,14.68,1820000.0,13.4116,13.4574,13.3018,13.4391,1820000.0
2007-08-01 11:50:00,14.68,14.78,14.62,14.77,2411000.0,13.4391,13.5306,13.3842,13.5215,2411000.0
2007-08-01 12:00:00,14.78,14.8,14.7,14.8,2425000.0,13.5306,13.549,13.4574,13.549,2425000.0
2007-08-01 12:10:00,14.79,14.82,14.6,14.62,2455000.0,13.5398,13.5673,13.3659,13.3842,2455000.0
2007-08-01 12:20:00,14.62,14.66,14.35,14.38,2756000.0,13.3842,13.4208,13.137,13.1645,2756000.0
2007-08-01 12:30:00,14.39,14.42,14.26,14.26,2514000.0,13.1736,13.2011,13.0546,13.0546,2514000.0
2007-08-01 12:40:00,14.26,14.33,14.22,14.3,2968000.0,13.0546,13.1187,13.018,13.0912,2968000.0
2007-08-01 12:50:00,14.3,14.33,14.17,14.32,2368000.0,13.0912,13.1187,12.9722,13.1095,2368000.0
2007-08-01 13:00:00,14.31,14.36,14.3,14.32,2075000.0,13.1004,13.1461,13.0912,13.1095,2075000.0
2007-08-01 13:10:00,14.32,14.34,14.26,14.27,1602000.0,13.1095,13.1278,13.0546,13.0638,1602000.0
2007-08-01 13:20:00,14.27,14.29,14.25,14.29,2341000.0,13.0638,13.0821,13.0454,13.0821,2341000.0
2007-08-01 13:30:00,14.29,14.49,14.29,14.42,1753000.0,13.0821,13.2652,13.0821,13.2011,1753000.0
2007-08-01 13:40:00,14.41,14.43,14.37,14.42,918000.0,13.1919,13.2102,13.1553,13.2011,918000.0
2007-08-01 13:50:00,14.42,14.5,14.41,14.49,1292000.0,13.2011,13.2743,13.1919,13.2652,1292000.0
2007-08-01 14:00:00,14.49,14.49,14.41,14.43,784000.0,13.2652,13.2652,13.1919,13.2102,784000.0
2007-08-01 14:10:00,14.43,14.46,14.4,14.43,1643000.0,13.2102,13.2377,13.1828,13.2102,1643000.0
2007-08-01 14:20:00,14.43,14.44,14.33,14.34,1330000.0,13.2102,13.2194,13.1187,13.1278,1330000.0
2007-08-01 14:30:00,14.34,14.34,14.11,14.19,3666000.0,13.1278,13.1278,12.9173,12.9905,3666000.0
2007-08-01 14:40:00,14.18,14.3,14.11,14.24,2662000.0,12.9814,13.0912,12.9173,13.0363,2662000.0
2007-08-01 14:50:00,14.26,142.3,14.06,14.17,1812000.0,13.0546,130.2714,12.8715,12.9722,1812000.0
2007-08-01 15:00:00,14.17,14.21,14.11,14.16,1638000.0,12.9722,13.0088,12.9173,12.9631,1638000.0
2007-08-01 15:10:00,14.16,14.16,14.0,14.01,3452000.0,12.9631,12.9631,12.8166,12.8257,3452000.0
2007-08-01 15:20:00,14.01,14.05,13.9,13.97,3423000.0,12.8257,12.8624,12.725,12.7891,3423000.0
2007-08-01 15:30:00,13.99,14.1,13.93,14.07,3081000.0,12.8074,12.9081,12.7525,12.8807,3081000.0
2007-08-01 15:40:00,14.07,14.21,13.95,14.19,2906000.0,12.8807,13.0088,12.7708,12.9905,2906000.0
2007-08-01 15:50:00,14.19,14.5,14.19,14.31,3889000.0,12.9905,13.2743,12.9905,13.1004,3889000.0
2007-08-02 09:30:00,14.7,14.78,14.29,14.38,2896000.0,13.4574,13.5306,13.0821,13.1645,2896000.0
2007-08-02 09:40:00,14.38,14.38,14.1,14.11,3830000.0,13.1645,13.1645,12.9081,12.9173,3830000.0
2007-08-02 09:50:00,14.11,14.22,13.93,14.04,5782000.0,12.9173,13.018,12.7525,12.8532,5782000.0
2007-08-02 10:00:00,14.04,14.19,14.01,14.11,2469000.0,12.8532,12.9905,12.8257,12.9173,2469000.0
2007-08-02 10:10:00,14.12,14.33,14.06,14.3,2684000.0,12.9264,13.1187,12.8715,13.0912,2684000.0
2007-08-02 10:20:00,14.29,14.36,14.18,14.24,1630000.0,13.0821,13.1461,12.9814,13.0363,1630000.0
2007-08-02 10:30:00,14.24,14.37,14.22,14.34,1309000.0,13.0363,13.1553,13.018,13.1278,1309000.0
2007-08-02 10:40:00,14.34,14.49,14.34,14.49,1724000.0,13.1278,13.2652,13.1278,13.2652,1724000.0
2007-08-02 10:50:00,14.49,14.5,14.38,14.4,1563000.0,13.2652,13.2743,13.1645,13.1828,1563000.0
2007-08-02 11:00:00,14.39,14.4,14.26,14.29,1646000.0,13.1736,13.1828,13.0546,13.0821,1646000.0
2007-08-02 11:10:00,14.3,14.3,14.1,14.17,1933000.0,13.0912,13.0912,12.9081,12.9722,1933000.0
2007-08-02 11:20:00,14.17,14.33,14.16,14.32,817000.0,12.9722,13.1187,12.9631,13.1095,817000.0
2007-08-02 11:30:00,14.32,14.34,14.28,14.29,1579000.0,13.1095,13.1278,13.0729,13.0821,1579000.0
2007-08-02 11:40:00,14.28,14.36,14.28,14.35,549000.0,13.0729,13.1461,13.0729,13.137,549000.0
2007-08-02 11:50:00,14.35,14.45,14.31,14.37,928000.0,13.137,13.2285,13.1004,13.1553,928000.0
2007-08-02 12:00:00,14.39,14.4,14.3,14.39,636000.0,13.1736,13.1828,13.0912,13.1736,636000.0
2007-08-02 12:10:00,14.4,14.4,14.29,14.31,804000.0,13.1828,13.1828,13.0821,13.1004,804000.0
2007-08-02 12:20:00,14.3,14.36,14.29,14.35,463000.0,13.0912,13.1461,13.0821,13.137,463000.0
2007-08-02 12:30:00,14.33,14.36,14.24,14.32,527000.0,13.1187,13.1461,13.0363,13.1095,527000.0
2007-08-02 12:40:00,14.33,14.35,14.3,14.34,318000.0,13.1187,13.137,13.0912,13.1278,318000.0
2007-08-02 12:50:00,14.34,14.36,14.31,14.32,320000.0,13.1278,13.1461,13.1004,13.1095,320000.0
2007-08-02 13:00:00,14.32,14.33,14.3,14.32,958000.0,13.1095,13.1187,13.0912,13.1095,958000.0
2007-08-02 13:10:00,14.33,14.39,14.32,14.36,1008000.0,13.1187,13.1736,13.1095,13.1461,1008000.0
2007-08-02 13:20:00,14.36,14.36,14.29,14.33,708000.0,13.1461,13.1461,13.0821,13.1187,708000.0
2007-08-02 13:30:00,14.33,14.4,14.31,14.38,1498000.0,13.1187,13.1828,13.1004,13.1645,1498000.0
2007-08-02 13:40:00,14.38,14.45,14.33,14.37,830000.0,13.1645,13.2285,13.1187,13.1553,830000.0
2007-08-02 13:50:00,14.36,14.43,14.34,14.41,600000.0,13.1461,13.2102,13.1278,13.1919,600000.0
2007-08-02 14:00:00,14.41,14.46,14.38,14.4,992000.0,13.1919,13.2377,13.1645,13.1828,992000.0
2007-08-02 14:10:00,14.39,14.41,14.25,14.26,1891000.0,13.1736,13.1919,13.0454,13.0546,1891000.0
2007-08-02 14:20:00,14.26,14.28,14.19,14.24,799000.0,13.0546,13.0729,12.9905,13.0363,799000.0
2007-08-02 14:30:00,14.24,14.3,14.21,14.23,918000.0,13.0363,13.0912,13.0088,13.0271,918000.0
2007-08-02 14:40:00,14.22,14.34,14.21,14.34,739000.0,13.018,13.1278,13.0088,13.1278,739000.0
2007-08-02 14:50:00,14.33,14.34,14.27,14.31,537000.0,13.1187,13.1278,13.0638,13.1004,537000.0
2007-08-02 15:00:00,14.31,14.33,14.22,14.29,1325000.0,13.1004,13.1187,13.018,13.0821,1325000.0
2007-08-02 15:10:00,14.29,14.32,14.26,14.31,516000.0,13.0821,13.1095,13.0546,13.1004,516000.0
2007-08-02 15:20:00,14.3,14.38,14.29,14.37,841000.0,13.0912,13.1645,13.0821,13.1553,841000.0
2007-08-02 15:30:00,14.37,14.4,14.24,14.28,2001000.0,13.1553,13.1828,13.0363,13.0729,2001000.0
2007-08-02 15:40:00,14.28,14.32,14.2,14.29,1469000.0,13.0729,13.1095,12.9997,13.0821,1469000.0
2007-08-02 15:50:00,14.29,14.32,14.24,14.31,1831000.0,13.0821,13.1095,13.0363,13.1004,1831000.0
2007-08-03 09:30:00,14.06,14.07,13.83,13.91,3069000.0,12.8715,12.8807,12.661,12.7342,3069000.0
2007-08-03 09:40:00,13.92,13.94,13.76,13.77,3813000.0,12.7433,12.7617,12.5969,12.606,3813000.0
2007-08-03 09:50:00,13.76,13.86,13.51,13.54,4412000.0,12.5969,12.6884,12.368,12.3955,4412000.0
2007-08-03 10:00:00,13.55,13.71,13.53,13.66,3566000.0,12.4046,12.5511,12.3863,12.5053,3566000.0
2007-08-03 10:10:00,13.66,13.68,13.57,13.6,2136000.0,12.5053,12.5236,12.4229,12.4504,2136000.0
2007-08-03 10:20:00,13.61,13.76,13.58,13.59,2617000.0,12.4595,12.5969,12.4321,12.4412,2617000.0
2007-08-03 10:30:00,13.59,13.62,13.51,13.6,2028000.0,12.4412,12.4687,12.368,12.4504,2028000.0
2007-08-03 10:40:00,13.59,13.59,13.39,13.43,2561000.0,12.4412,12.4412,12.2581,12.2948,2561000.0
2007-08-03 10:50:00,13.43,13.57,13.43,13.55,2249000.0,12.2948,12.4229,12.2948,12.4046,2249000.0
2007-08-03 11:00:00,13.55,13.59,13.48,13.49,990000.0,12.4046,12.4412,12.3405,12.3497,990000.0
2007-08-03 11:10:00,13.49,13.6,13.48,13.51,1310000.0,12.3497,12.4504,12.3405,12.368,1310000.0
2007-08-03 11:20:00,13.51,13.65,13.51,13.58,1642000.0,12.368,12.4962,12.368,12.4321,1642000.0
2007-08-03 11:30:00,13.58,13.74,13.58,13.73,1788000.0,12.4321,12.5786,12.4321,12.5694,1788000.0
2007-08-03 11:40:00,13.72,13.75,13.64,13.65,1472000.0,12.5602,12.5877,12.487,12.4962,1472000.0
2007-08-03 11:50:00,13.65,13.73,13.65,13.68,1299000.0,12.4962,12.5694,12.4962,12.5236,1299000.0
2007-08-03 12:00:00,13.68,13.74,13.62,13.74,1650000.0,12.5236,12.5786,12.4687,12.5786,1650000.0
2007-08-03 12:10:00,13.74,13.75,13.67,13.7,1245000.0,12.5786,12.5877,12.5145,12.5419,1245000.0
2007-08-03 12:20:00,13.7,13.73,13.63,13.66,1202000.0,12.5419,12.5694,12.4779,12.5053,1202000.0
2007-08-03 12:30:00,13.66,13.72,13.65,13.71,644000.0,12.5053,12.5602,12.4962,12.5511,644000.0
2007-08-03 12:40:00,13.72,13.72,13.66,13.69,400000.0,12.5602,12.5602,12.5053,12.5328,400000.0
2007-08-03 12:50:00,13.69,13.71,13.67,13.7,395000.0,12.5328,12.5511,12.5145,12.5419,395000.0
2007-08-03 13:00:00,13.7,13.71,13.6,13.62,854000.0,12.5419,12.5511,12.4504,12.4687,854000.0
2007-08-03 13:10:00,13.62,13.65,13.56,13.58,960000.0,12.4687,12.4962,12.4138,12.4321,960000.0
2007-08-03 13:20:00,13.58,13.63,13.58,13.6,604000.0,12.4321,12.4779,12.4321,12.4504,604000.0
2007-08-03 13:30:00,13.6,13.63,13.53,13.55,740000.0,12.4504,12.4779,12.3863,12.4046,740000.0
2007-08-03 13:40:00,13.55,13.63,13.54,13.6,571000.0,12.4046,12.4779,12.3955,12.4504,571000.0
2007-08-03 13:50:00,13.6,13.7,13.6,13.65,686000.0,12.4504,12.5419,12.4504,12.4962,686000.0
2007-08-03 14:00:00,13.65,13.74,13.59,13.61,1628000.0,12.4962,12.5786,12.4412,12.4595,1628000.0
2007-08-03 14:10:00,13.61,13.62,13.49,13.51,1394000.0,12.4595,12.4687,12.3497,12.368,1394000.0
2007-08-03 14:20:00,13.52,13.52,13.44,13.48,1562000.0,12.3772,12.3772,12.3039,12.3405,1562000.0
2007-08-03 14:30:00,13.48,13.54,13.47,13.5,1183000.0,12.3405,12.3955,12.3314,12.3588,1183000.0
2007-08-03 14:40:00,13.5,13.54,13.42,13.45,1193000.0,12.3588,12.3955,12.2856,12.3131,1193000.0
2007-08-03 14:50:00,13.44,13.51,13.42,13.44,1034000.0,12.3039,12.368,12.2856,12.3039,1034000.0
2007-08-03 15:00:00,13.44,13.46,13.33,13.38,1700000.0,12.3039,12.3222,12.2032,12.249,1700000.0
2007-08-03 15:10:00,13.39,13.51,13.36,13.4,1541000.0,12.2581,12.368,12.2307,12.2673,1541000.0
2007-08-03 15:20:00,13.4,13.43,13.33,13.36,1830000.0,12.2673,12.2948,12.2032,12.2307,1830000.0
2007-08-03 15:30:00,13.35,13.41,13.23,13.27,2319000.0,12.2215,12.2765,12.1117,12.1483,2319000.0
2007-08-03 15:40:00,13.27,13.28,13.12,13.15,3054000.0,12.1483,12.1574,12.011,12.0384,3054000.0
2007-08-03 15:50:00,13.16,13.19,12.82,13.05,4507000.0,12.0476,12.075,11.7363,11.9469,4507000.0
2007-08-06 09:30:00,13.21,13.4,13.1,13.14,1981000.0,12.0934,12.2673,11.9927,12.0293,1981000.0
2007-08-06 09:40:00,13.14,13.24,12.54,12.75,3543000.0,12.0293,12.1208,11.48,11.6722,3543000.0
2007-08-06 09:50:00,12.75,12.83,12.56,12.75,3999000.0,11.6722,11.7455,11.4983,11.6722,3999000.0
2007-08-06 10:00:00,12.75,12.8,12.6,12.7,4115000.0,11.6722,11.718,11.5349,11.6265,4115000.0
2007-08-06 10:10:00,12.69,12.85,12.63,12.68,3524000.0,11.6173,11.7638,11.5624,11.6082,3524000.0
2007-08-06 10:20:00,12.68,12.77,12.6,12.66,2907000.0,11.6082,11.6906,11.5349,11.5899,2907000.0
2007-08-06 10:30:00,12.66,12.66,12.35,12.53,3191000.0,11.5899,11.5899,11.3061,11.4708,3191000.0
2007-08-06 10:40:00,12.53,12.62,12.47,12.6,1471000.0,11.4708,11.5532,11.4159,11.5349,1471000.0
2007-08-06 10:50:00,12.6,12.6,12.37,12.45,2432000.0,11.5349,11.5349,11.3244,11.3976,2432000.0
2007-08-06 11:00:00,12.45,12.5,12.39,12.45,1798000.0,11.3976,11.4434,11.3427,11.3976,1798000.0
2007-08-06 11:10:00,12.44,12.59,12.38,12.57,2413000.0,11.3884,11.5258,11.3335,11.5075,2413000.0
2007-08-06 11:20:00,12.57,12.7,12.49,12.69,3332000.0,11.5075,11.6265,11.4342,11.6173,3332000.0
2007-08-06 11:30:00,12.69,12.79,12.64,12.76,2355000.0,11.6173,11.7089,11.5715,11.6814,2355000.0
2007-08-06 11:40:00,12.76,12.97,12.7,12.96,2455000.0,11.6814,11.8736,11.6265,11.8645,2455000.0
2007-08-06 11:50:00,12.96,13.1,12.9,12.95,3317000.0,11.8645,11.9927,11.8096,11.8553,3317000.0
2007-08-06 12:00:00,12.95,13.01,12.83,12.9,2362000.0,11.8553,11.9103,11.7455,11.8096,2362000.0
2007-08-06 12:10:00,12.9,12.98,12.84,12.87,788000.0,11.8096,11.8828,11.7546,11.7821,788000.0
2007-08-06 12:20:00,12.87,13.0,12.84,12.99,707000.0,11.7821,11.9011,11.7546,11.892,707000.0
2007-08-06 12:30:00,12.99,13.12,12.97,13.03,2202000.0,11.892,12.011,11.8736,11.9286,2202000.0
2007-08-06 12:40:00,13.03,13.19,12.97,13.09,1990000.0,11.9286,12.075,11.8736,11.9835,1990000.0
2007-08-06 12:50:00,13.08,13.22,13.08,13.19,2280000.0,11.9743,12.1025,11.9743,12.075,2280000.0
2007-08-06 13:00:00,13.2,13.2,13.04,13.06,1620000.0,12.0842,12.0842,11.9377,11.956,1620000.0
2007-08-06 13:10:00,13.06,13.14,12.96,13.11,1296000.0,11.956,12.0293,11.8645,12.0018,1296000.0
2007-08-06 13:20:00,13.11,13.17,13.05,13.13,943000.0,12.0018,12.0567,11.9469,12.0201,943000.0
2007-08-06 13:30:00,13.13,13.2,13.06,13.2,872000.0,12.0201,12.0842,11.956,12.0842,872000.0
2007-08-06 13:40:00,13.2,13.23,13.08,13.13,1244000.0,12.0842,12.1117,11.9743,12.0201,1244000.0
2007-08-06 13:50:00,13.12,13.29,13.12,13.21,1883000.0,12.011,12.1666,12.011,12.0934,1883000.0
2007-08-06 14:00:00,13.2,13.39,13.18,13.36,1932000.0,12.0842,12.2581,12.0659,12.2307,1932000.0
2007-08-06 14:10:00,13.36,13.54,13.31,13.48,2552000.0,12.2307,12.3955,12.1849,12.3405,2552000.0
2007-08-06 14:20:00,13.48,13.52,13.34,13.5,1947000.0,12.3405,12.3772,12.2124,12.3588,1947000.0
2007-08-06 14:30:00,13.5,13.74,13.46,13.68,3415000.0,12.3588,12.5786,12.3222,12.5236,3415000.0
2007-08-06 14:40:00,13.67,13.85,13.67,13.76,3238000.0,12.5145,12.6793,12.5145,12.5969,3238000.0
2007-08-06 14:50:00,13.77,13.78,13.56,13.63,2125000.0,12.606,12.6152,12.4138,12.4779,2125000.0
2007-08-06 15:00:00,13.63,13.77,13.62,13.76,1747000.0,12.4779,12.606,12.4687,12.5969,1747000.0
2007-08-06 15:10:00,13.75,13.77,13.67,13.67,1242000.0,12.5877,12.606,12.5145,12.5145,1242000.0
2007-08-06 15:20:00,13.67,13.75,13.56,13.73,1740000.0,12.5145,12.5877,12.4138,12.5694,1740000.0
2007-08-06 15:30:00,13.73,13.75,13.6,13.68,1294000.0,12.5694,12.5877,12.4504,12.5236,1294000.0
2007-08-06 15:40:00,13.69,13.79,13.69,13.72,1791000.0,12.5328,12.6243,12.5328,12.5602,1791000.0
2007-08-06 15:50:00,13.72,13.76,13.7,13.72,2034000.0,12.5602,12.5969,12.5419,12.5602,2034000.0
2007-08-07 09:30:00,13.61,13.95,13.5,13.95,2844000.0,12.4595,12.7708,12.3588,12.7708,2844000.0
2007-08-07 09:40:00,13.95,14.2,13.88,14.04,4549000.0,12.7708,12.9997,12.7067,12.8532,4549000.0
2007-08-07 09:50:00,14.05,14.19,14.04,14.19,2606000.0,12.8624,12.9905,12.8532,12.9905,2606000.0
2007-08-07 10:00:00,14.19,14.38,14.17,14.38,4642000.0,12.9905,13.1645,12.9722,13.1645,4642000.0
2007-08-07 10:10:00,14.38,14.43,14.06,14.08,3341000.0,13.1645,13.2102,12.8715,12.8898,3341000.0
2007-08-07 10:20:00,14.08,14.15,14.04,14.09,2941000.0,12.8898,12.9539,12.8532,12.899,2941000.0
2007-08-07 10:30:00,14.1,14.13,14.07,14.11,1939000.0,12.9081,12.9356,12.8807,12.9173,1939000.0
2007-08-07 10:40:00,14.11,14.11,13.95,14.04,1853000.0,12.9173,12.9173,12.7708,12.8532,1853000.0
2007-08-07 10:50:00,14.04,14.14,14.04,14.06,1045000.0,12.8532,12.9447,12.8532,12.8715,1045000.0
2007-08-07 11:00:00,14.06,14.13,14.0,14.01,938000.0,12.8715,12.9356,12.8166,12.8257,938000.0
2007-08-07 11:10:00,14.0,14.05,13.9,14.04,1435000.0,12.8166,12.8624,12.725,12.8532,1435000.0
2007-08-07 11:20:00,14.04,14.05,13.83,13.93,1634000.0,12.8532,12.8624,12.661,12.7525,1634000.0
2007-08-07 11:30:00,13.95,14.08,13.93,13.98,1116000.0,12.7708,12.8898,12.7525,12.7983,1116000.0
2007-08-07 11:40:00,13.98,14.13,13.96,14.1,950000.0,12.7983,12.9356,12.78,12.9081,950000.0
2007-08-07 11:50:00,14.12,14.19,14.1,14.14,772000.0,12.9264,12.9905,12.9081,12.9447,772000.0
2007-08-07 12:00:00,14.14,14.24,14.09,14.22,934000.0,12.9447,13.0363,12.899,13.018,934000.0
2007-08-07 12:10:00,14.22,14.22,14.16,14.18,813000.0,13.018,13.018,12.9631,12.9814,813000.0
2007-08-07 12:20:00,14.18,14.29,14.16,14.29,1237000.0,12.9814,13.0821,12.9631,13.0821,1237000.0
2007-08-07 12:30:00,14.29,14.33,14.27,14.32,1196000.0,13.0821,13.1187,13.0638,13.1095,1196000.0
2007-08-07 12:40:00,14.32,14.33,14.14,14.24,1617000.0,13.1095,13.1187,12.9447,13.0363,1617000.0
2007-08-07 12:50:00,14.24,14.29,14.18,14.27,783000.0,13.0363,13.0821,12.9814,13.0638,783000.0
2007-08-07 13:00:00,14.27,14.38,14.25,14.34,1245000.0,13.0638,13.1645,13.0454,13.1278,1245000.0
2007-08-07 13:10:00,14.34,14.37,14.33,14.34,608000.0,13.1278,13.1553,13.1187,13.1278,608000.0
2007-08-07 13:20:00,14.35,14.36,14.23,14.25,1178000.0,13.137,13.1461,13.0271,13.0454,1178000.0
2007-08-07 13:30:00,14.25,14.36,14.21,14.3,1030000.0,13.0454,13.1461,13.0088,13.0912,1030000.0
2007-08-07 13:40:00,14.32,14.35,14.3,14.33,634000.0,13.1095,13.137,13.0912,13.1187,634000.0
2007-08-07 13:50:00,14.34,14.34,14.27,14.28,715000.0,13.1278,13.1278,13.0638,13.0729,715000.0
2007-08-07 14:00:00,14.3,14.32,14.28,14.31,527000.0,13.0912,13.1095,13.0729,13.1004,527000.0
2007-08-07 14:10:00,14.32,14.37,13.94,13.97,3476000.0,13.1095,13.1553,12.7617,12.7891,3476000.0
2007-08-07 14:20:00,13.97,14.24,13.9,14.05,2711000.0,12.7891,13.0363,12.725,12.8624,2711000.0
2007-08-07 14:30:00,14.06,14.08,13.86,14.01,2328000.0,12.8715,12.8898,12.6884,12.8257,2328000.0
2007-08-07 14:40:00,14.0,14.29,13.94,14.2,2251000.0,12.8166,13.0821,12.7617,12.9997,2251000.0
2007-08-07 14:50:00,14.19,14.34,14.19,14.34,1779000.0,12.9905,13.1278,12.9905,13.1278,1779000.0
2007-08-07 15:00:00,14.34,14.5,14.32,14.47,3052000.0,13.1278,13.2743,13.1095,13.2469,3052000.0
2007-08-07 15:10:00,14.46,14.49,14.32,14.35,1607000.0,13.2377,13.2652,13.1095,13.137,1607000.0
2007-08-07 15:20:00,14.34,14.42,14.27,14.38,1304000.0,13.1278,13.2011,13.0638,13.1645,1304000.0
2007-08-07 15:30:00,14.38,14.5,14.37,14.48,1806000.0,13.1645,13.2743,13.1553,13.256,1806000.0
2007-08-07 15:40:00,14.49,14.5,14.4,14.41,2286000.0,13.2652,13.2743,13.1828,13.1919,2286000.0
2007-08-07 15:50:00,14.41,14.48,14.38,14.47,1822000.0,13.1919,13.256,13.1645,13.2469,1822000.0
2007-08-08 09:30:00,14.58,14.8,14.52,14.7,1721000.0,13.3476,13.549,13.2926,13.4574,1721000.0
2007-08-08 09:40:00,14.74,15.0,14.7,14.78,3358000.0,13.494,13.732,13.4574,13.5306,3358000.0
2007-08-08 09:50:00,14.79,14.83,14.74,14.79,1961000.0,13.5398,13.5764,13.494,13.5398,1961000.0
2007-08-08 10:00:00,14.79,14.88,14.79,14.88,1854000.0,13.5398,13.6222,13.5398,13.6222,1854000.0
2007-08-08 10:10:00,14.88,14.9,14.77,14.78,1472000.0,13.6222,13.6405,13.5215,13.5306,1472000.0
2007-08-08 10:20:00,14.78,14.88,14.77,14.84,1543000.0,13.5306,13.6222,13.5215,13.5856,1543000.0
2007-08-08 10:30:00,14.84,14.87,14.78,14.83,997000.0,13.5856,13.613,13.5306,13.5764,997000.0
2007-08-08 10:40:00,14.83,14.85,14.79,14.81,972000.0,13.5764,13.5947,13.5398,13.5581,972000.0
2007-08-08 10:50:00,14.81,14.85,14.69,14.82,2031000.0,13.5581,13.5947,13.4483,13.5673,2031000.0
2007-08-08 11:00:00,14.82,14.83,14.75,14.76,1223000.0,13.5673,13.5764,13.5032,13.5123,1223000.0
2007-08-08 11:10:00,14.77,14.83,14.76,14.81,757000.0,13.5215,13.5764,13.5123,13.5581,757000.0
2007-08-08 11:20:00,14.81,14.81,14.67,14.71,1494000.0,13.5581,13.5581,13.4299,13.4666,1494000.0
2007-08-08 11:30:00,14.71,14.74,14.63,14.73,998000.0,13.4666,13.494,13.3933,13.4849,998000.0
2007-08-08 11:40:00,14.73,14.76,14.72,14.72,486000.0,13.4849,13.5123,13.4757,13.4757,486000.0
2007-08-08 11:50:00,14.72,14.72,14.64,14.68,758000.0,13.4757,13.4757,13.4025,13.4391,758000.0
2007-08-08 12:00:00,14.67,14.73,14.61,14.66,978000.0,13.4299,13.4849,13.375,13.4208,978000.0
2007-08-08 12:10:00,14.66,14.67,14.58,14.67,1297000.0,13.4208,13.4299,13.3476,13.4299,1297000.0
2007-08-08 12:20:00,14.67,14.71,14.6,14.64,661000.0,13.4299,13.4666,13.3659,13.4025,661000.0
2007-08-08 12:30:00,14.64,14.72,14.62,14.66,494000.0,13.4025,13.4757,13.3842,13.4208,494000.0
2007-08-08 12:40:00,14.66,14.66,14.61,14.64,333000.0,13.4208,13.4208,13.375,13.4025,333000.0
2007-08-08 12:50:00,14.63,14.63,14.58,14.6,651000.0,13.3933,13.3933,13.3476,13.3659,651000.0
2007-08-08 13:00:00,14.6,14.71,14.59,14.68,686000.0,13.3659,13.4666,13.3567,13.4391,686000.0
2007-08-08 13:10:00,14.68,14.8,14.65,14.76,1978000.0,13.4391,13.549,13.4116,13.5123,1978000.0
2007-08-08 13:20:00,14.75,14.75,14.65,14.71,1135000.0,13.5032,13.5032,13.4116,13.4666,1135000.0
2007-08-08 13:30:00,14.7,14.73,14.58,14.6,1031000.0,13.4574,13.4849,13.3476,13.3659,1031000.0
2007-08-08 13:40:00,14.59,14.66,14.54,14.6,984000.0,13.3567,13.4208,13.3109,13.3659,984000.0
2007-08-08 13:50:00,14.6,14.61,14.47,14.54,1152000.0,13.3659,13.375,13.2469,13.3109,1152000.0
2007-08-08 14:00:00,14.54,14.61,14.41,14.55,1229000.0,13.3109,13.375,13.1919,13.3201,1229000.0
2007-08-08 14:10:00,14.58,14.6,14.48,14.56,910000.0,13.3476,13.3659,13.256,13.3292,910000.0
2007-08-08 14:20:00,14.56,14.77,14.55,14.7,1341000.0,13.3292,13.5215,13.3201,13.4574,1341000.0
2007-08-08 14:30:00,14.69,14.7,14.57,14.6,809000.0,13.4483,13.4574,13.3384,13.3659,809000.0
2007-08-08 14:40:00,14.6,14.61,14.57,14.59,609000.0,13.3659,13.375,13.3384,13.3567,609000.0
2007-08-08 14:50:00,14.58,14.58,14.49,14.55,1017000.0,13.3476,13.3476,13.2652,13.3201,1017000.0
2007-08-08 15:00:00,14.54,14.58,14.5,14.5,1123000.0,13.3109,13.3476,13.2743,13.2743,1123000.0
2007-08-08 15:10:00,14.5,14.63,14.48,14.54,1086000.0,13.2743,13.3933,13.256,13.3109,1086000.0
2007-08-08 15:20:00,14.55,14.6,14.4,14.52,1613000.0,13.3201,13.3659,13.1828,13.2926,1613000.0
2007-08-08 15:30:00,14.52,14.59,14.45,14.54,1081000.0,13.2926,13.3567,13.2285,13.3109,1081000.0
2007-08-08 15:40:00,14.53,14.7,14.5,14.67,1597000.0,13.3018,13.4574,13.2743,13.4299,1597000.0
2007-08-08 15:50:00,14.66,14.8,14.64,14.8,1681000.0,13.4208,13.549,13.4025,13.549,1681000.0
2007-08-09 09:30:00,14.26,14.53,14.11,14.35,2225000.0,13.0546,13.3018,12.9173,13.137,2225000.0
2007-08-09 09:40:00,14.35,14.55,14.34,14.47,1901000.0,13.137,13.3201,13.1278,13.2469,1901000.0
2007-08-09 09:50:00,14.47,14.55,14.41,14.51,1719000.0,13.2469,13.3201,13.1919,13.2835,1719000.0
2007-08-09 10:00:00,14.5,14.53,14.45,14.45,1312000.0,13.2743,13.3018,13.2285,13.2285,1312000.0
2007-08-09 10:10:00,14.45,14.49,14.41,14.46,1657000.0,13.2285,13.2652,13.1919,13.2377,1657000.0
2007-08-09 10:20:00,14.45,14.47,14.35,14.42,932000.0,13.2285,13.2469,13.137,13.2011,932000.0
2007-08-09 10:30:00,14.42,14.47,14.35,14.38,1815000.0,13.2011,13.2469,13.137,13.1645,1815000.0
2007-08-09 10:40:00,14.36,14.41,14.31,14.39,950000.0,13.1461,13.1919,13.1004,13.1736,950000.0
2007-08-09 10:50:00,14.39,14.44,14.34,14.42,1332000.0,13.1736,13.2194,13.1278,13.2011,1332000.0
2007-08-09 11:00:00,14.42,14.61,14.39,14.54,1445000.0,13.2011,13.375,13.1736,13.3109,1445000.0
2007-08-09 11:10:00,14.54,14.65,14.53,14.58,864000.0,13.3109,13.4116,13.3018,13.3476,864000.0
2007-08-09 11:20:00,14.59,14.6,14.54,14.58,708000.0,13.3567,13.3659,13.3109,13.3476,708000.0
2007-08-09 11:30:00,14.58,14.61,14.49,14.55,800000.0,13.3476,13.375,13.2652,13.3201,800000.0
2007-08-09 11:40:00,14.55,14.57,14.45,14.45,712000.0,13.3201,13.3384,13.2285,13.2285,712000.0
2007-08-09 11:50:00,14.47,14.52,14.45,14.49,616000.0,13.2469,13.2926,13.2285,13.2652,616000.0
2007-08-09 12:00:00,14.49,14.49,14.41,14.44,595000.0,13.2652,13.2652,13.1919,13.2194,595000.0
2007-08-09 12:10:00,14.44,14.55,14.41,14.53,861000.0,13.2194,13.3201,13.1919,13.3018,861000.0
2007-08-09 12:20:00,14.53,14.54,14.46,14.5,667000.0,13.3018,13.3109,13.2377,13.2743,667000.0
2007-08-09 12:30:00,14.5,14.5,14.42,14.43,480000.0,13.2743,13.2743,13.2011,13.2102,480000.0
2007-08-09 12:40:00,14.43,14.46,14.39,14.4,821000.0,13.2102,13.2377,13.1736,13.1828,821000.0
2007-08-09 12:50:00,14.38,14.44,14.34,14.35,916000.0,13.1645,13.2194,13.1278,13.137,916000.0
2007-08-09 13:00:00,14.35,14.38,14.31,14.34,774000.0,13.137,13.1645,13.1004,13.1278,774000.0
2007-08-09 13:10:00,14.33,14.35,14.25,14.3,846000.0,13.1187,13.137,13.0454,13.0912,846000.0
2007-08-09 13:20:00,14.31,14.4,14.26,14.38,735000.0,13.1004,13.1828,13.0546,13.1645,735000.0
2007-08-09 13:30:00,14.38,14.51,14.37,14.48,703000.0,13.1645,13.2835,13.1553,13.256,703000.0
2007-08-09 13:40:00,14.47,14.51,14.44,14.48,514000.0,13.2469,13.2835,13.2194,13.256,514000.0
2007-08-09 13:50:00,14.48,14.51,14.48,14.48,246000.0,13.256,13.2835,13.256,13.256,246000.0
2007-08-09 14:00:00,14.47,14.47,14.35,14.37,443000.0,13.2469,13.2469,13.137,13.1553,443000.0
2007-08-09 14:10:00,14.37,14.45,14.36,14.41,412000.0,13.1553,13.2285,13.1461,13.1919,412000.0
2007-08-09 14:20:00,14.41,14.41,14.3,14.34,645000.0,13.1919,13.1919,13.0912,13.1278,645000.0
2007-08-09 14:30:00,14.33,14.35,14.24,14.28,848000.0,13.1187,13.137,13.0363,13.0729,848000.0
2007-08-09 14:40:00,14.28,14.39,14.28,14.32,537000.0,13.0729,13.1736,13.0729,13.1095,537000.0
2007-08-09 14:50:00,14.32,14.35,14.26,14.33,623000.0,13.1095,13.137,13.0546,13.1187,623000.0
2007-08-09 15:00:00,14.33,14.38,14.28,14.33,948000.0,13.1187,13.1645,13.0729,13.1187,948000.0
2007-08-09 15:10:00,14.31,14.4,14.28,14.36,937000.0,13.1004,13.1828,13.0729,13.1461,937000.0
2007-08-09 15:20:00,14.36,14.37,14.17,14.17,1241000.0,13.1461,13.1553,12.9722,12.9722,1241000.0
2007-08-09 15:30:00,14.17,14.26,14.17,14.19,896000.0,12.9722,13.0546,12.9722,12.9905,896000.0
2007-08-09 15:40:00,14.18,14.24,14.15,14.18,1197000.0,12.9814,13.0363,12.9539,12.9814,1197000.0
2007-08-09 15:50:00,14.2,14.22,14.1,14.1,1631000.0,12.9997,13.018,12.9081,12.9081,1631000.0
2007-08-10 09:30:00,13.93,13.93,13.6,13.72,1916000.0,12.7525,12.7525,12.4504,12.5602,1916000.0
2007-08-10 09:40:00,13.72,13.81,13.58,13.66,1536000.0,12.5602,12.6426,12.4321,12.5053,1536000.0
2007-08-10 09:50:00,13.65,13.83,13.64,13.76,1632000.0,12.4962,12.661,12.487,12.5969,1632000.0
2007-08-10 10:00:00,13.77,13.78,13.63,13.65,830000.0,12.606,12.6152,12.4779,12.4962,830000.0
2007-08-10 10:10:00,13.66,13.86,13.66,13.72,1143000.0,12.5053,12.6884,12.5053,12.5602,1143000.0
2007-08-10 10:20:00,13.72,13.73,13.44,13.51,1317000.0,12.5602,12.5694,12.3039,12.368,1317000.0
2007-08-10 10:30:00,13.5,13.51,13.35,13.35,1586000.0,12.3588,12.368,12.2215,12.2215,1586000.0
2007-08-10 10:40:00,13.36,13.5,13.35,13.43,1204000.0,12.2307,12.3588,12.2215,12.2948,1204000.0
2007-08-10 10:50:00,13.43,13.48,13.39,13.42,1224000.0,12.2948,12.3405,12.2581,12.2856,1224000.0
2007-08-10 11:00:00,13.42,13.69,13.41,13.61,1725000.0,12.2856,12.5328,12.2765,12.4595,1725000.0
2007-08-10 11:10:00,13.61,13.64,13.53,13.59,1333000.0,12.4595,12.487,12.3863,12.4412,1333000.0
2007-08-10 11:20:00,13.59,13.63,13.55,13.58,743000.0,12.4412,12.4779,12.4046,12.4321,743000.0
2007-08-10 11:30:00,13.57,13.57,13.5,13.5,940000.0,12.4229,12.4229,12.3588,12.3588,940000.0
2007-08-10 11:40:00,13.5,13.53,13.48,13.5,987000.0,12.3588,12.3863,12.3405,12.3588,987000.0
2007-08-10 11:50:00,13.5,13.7,13.49,13.64,2483000.0,12.3588,12.5419,12.3497,12.487,2483000.0
2007-08-10 12:00:00,13.64,13.72,13.6,13.68,2423000.0,12.487,12.5602,12.4504,12.5236,2423000.0
2007-08-10 12:10:00,13.68,13.72,13.6,13.71,2042000.0,12.5236,12.5602,12.4504,12.5511,2042000.0
2007-08-10 12:20:00,13.71,13.82,13.7,13.78,1789000.0,12.5511,12.6518,12.5419,12.6152,1789000.0
2007-08-10 12:30:00,13.78,13.98,13.78,13.98,1258000.0,12.6152,12.7983,12.6152,12.7983,1258000.0
2007-08-10 12:40:00,13.97,13.99,13.79,13.8,1007000.0,12.7891,12.8074,12.6243,12.6335,1007000.0
2007-08-10 12:50:00,13.81,13.85,13.79,13.81,511000.0,12.6426,12.6793,12.6243,12.6426,511000.0
2007-08-10 13:00:00,13.81,13.92,13.81,13.91,531000.0,12.6426,12.7433,12.6426,12.7342,531000.0
2007-08-10 13:10:00,13.91,13.98,13.87,13.98,811000.0,12.7342,12.7983,12.6976,12.7983,811000.0
2007-08-10 13:20:00,13.98,13.99,13.88,13.93,684000.0,12.7983,12.8074,12.7067,12.7525,684000.0
2007-08-10 13:30:00,13.94,13.95,13.83,13.87,490000.0,12.7617,12.7708,12.661,12.6976,490000.0
2007-08-10 13:40:00,13.88,13.89,13.64,13.7,835000.0,12.7067,12.7159,12.487,12.5419,835000.0
2007-08-10 13:50:00,13.71,13.83,13.71,13.82,616000.0,12.5511,12.661,12.5511,12.6518,616000.0
2007-08-10 14:00:00,13.82,13.9,13.8,13.87,1162000.0,12.6518,12.725,12.6335,12.6976,1162000.0
2007-08-10 14:10:00,13.87,13.88,13.75,13.79,511000.0,12.6976,12.7067,12.5877,12.6243,511000.0
2007-08-10 14:20:00,13.8,13.85,13.75,13.78,572000.0,12.6335,12.6793,12.5877,12.6152,572000.0
2007-08-10 14:30:00,13.78,13.8,13.74,13.75,389000.0,12.6152,12.6335,12.5786,12.5877,389000.0
2007-08-10 14:40:00,13.75,13.85,13.71,13.72,605000.0,12.5877,12.6793,12.5511,12.5602,605000.0
2007-08-10 14:50:00,13.72,13.74,13.66,13.72,575000.0,12.5602,12.5786,12.5053,12.5602,575000.0
2007-08-10 15:00:00,13.72,13.77,13.67,13.76,645000.0,12.5602,12.606,12.5145,12.5969,645000.0
2007-08-10 15:10:00,13.75,13.76,13.7,13.72,417000.0,12.5877,12.5969,12.5419,12.5602,417000.0
2007-08-10 15:20:00,13.72,13.92,13.72,13.87,797000.0,12.5602,12.7433,12.5602,12.6976,797000.0
2007-08-10 15:30:00,13.86,13.93,13.78,13.84,1014000.0,12.6884,12.7525,12.6152,12.6701,1014000.0
2007-08-10 15:40:00,13.84,13.86,13.79,13.82,1235000.0,12.6701,12.6884,12.6243,12.6518,1235000.0
2007-08-10 15:50:00,13.82,13.85,13.8,13.84,1258000.0,12.6518,12.6793,12.6335,12.6701,1258000.0
2007-08-13 09:30:00,14.25,14.31,14.11,14.14,1329000.0,13.0454,13.1004,12.9173,12.9447,1329000.0
2007-08-13 09:40:00,14.15,14.2,14.11,14.17,774000.0,12.9539,12.9997,12.9173,12.9722,774000.0
2007-08-13 09:50:00,14.17,14.21,14.08,14.11,986000.0,12.9722,13.0088,12.8898,12.9173,986000.0
2007-08-13 10:00:00,14.11,14.22,14.1,14.16,695000.0,12.9173,13.018,12.9081,12.9631,695000.0
2007-08-13 10:10:00,14.16,14.17,14.1,14.15,766000.0,12.9631,12.9722,12.9081,12.9539,766000.0
2007-08-13 10:20:00,14.14,14.14,14.0,14.12,1022000.0,12.9447,12.9447,12.8166,12.9264,1022000.0
2007-08-13 10:30:00,14.13,14.15,14.07,14.1,434000.0,12.9356,12.9539,12.8807,12.9081,434000.0
2007-08-13 10:40:00,14.1,14.11,14.08,14.09,219000.0,12.9081,12.9173,12.8898,12.899,219000.0
2007-08-13 10:50:00,14.08,14.1,13.95,14.02,734000.0,12.8898,12.9081,12.7708,12.8349,734000.0
2007-08-13 11:00:00,14.03,14.03,13.94,13.96,533000.0,12.844,12.844,12.7617,12.78,533000.0
2007-08-13 11:10:00,13.97,14.08,13.97,14.05,460000.0,12.7891,12.8898,12.7891,12.8624,460000.0
2007-08-13 11:20:00,14.06,14.09,14.01,14.04,384000.0,12.8715,12.899,12.8257,12.8532,384000.0
2007-08-13 11:30:00,14.04,14.08,14.01,14.04,593000.0,12.8532,12.8898,12.8257,12.8532,593000.0
2007-08-13 11:40:00,14.03,14.04,14.0,14.02,280000.0,12.844,12.8532,12.8166,12.8349,280000.0
2007-08-13 11:50:00,14.03,14.04,14.0,14.02,366000.0,12.844,12.8532,12.8166,12.8349,366000.0
2007-08-13 12:00:00,14.02,14.02,13.89,13.94,752000.0,12.8349,12.8349,12.7159,12.7617,752000.0
2007-08-13 12:10:00,13.94,13.97,13.88,13.92,427000.0,12.7617,12.7891,12.7067,12.7433,427000.0
2007-08-13 12:20:00,13.92,13.92,13.86,13.89,304000.0,12.7433,12.7433,12.6884,12.7159,304000.0
2007-08-13 12:30:00,13.89,13.95,13.89,13.93,254000.0,12.7159,12.7708,12.7159,12.7525,254000.0
2007-08-13 12:40:00,13.92,13.93,13.87,13.9,251000.0,12.7433,12.7525,12.6976,12.725,251000.0
2007-08-13 12:50:00,13.9,13.94,13.88,13.91,431000.0,12.725,12.7617,12.7067,12.7342,431000.0
2007-08-13 13:00:00,13.91,13.92,13.84,13.86,464000.0,12.7342,12.7433,12.6701,12.6884,464000.0
2007-08-13 13:10:00,13.86,13.87,13.77,13.81,625000.0,12.6884,12.6976,12.606,12.6426,625000.0
2007-08-13 13:20:00,13.81,13.9,13.75,13.87,756000.0,12.6426,12.725,12.5877,12.6976,756000.0
2007-08-13 13:30:00,13.87,13.99,13.82,13.93,704000.0,12.6976,12.8074,12.6518,12.7525,704000.0
2007-08-13 13:40:00,13.92,13.94,13.85,13.85,497000.0,12.7433,12.7617,12.6793,12.6793,497000.0
2007-08-13 13:50:00,13.86,13.91,13.83,13.89,327000.0,12.6884,12.7342,12.661,12.7159,327000.0
2007-08-13 14:00:00,13.9,13.92,13.8,13.89,989000.0,12.725,12.7433,12.6335,12.7159,989000.0
2007-08-13 14:10:00,13.88,13.9,13.81,13.83,425000.0,12.7067,12.725,12.6426,12.661,425000.0
2007-08-13 14:20:00,13.83,13.91,13.81,13.85,758000.0,12.661,12.7342,12.6426,12.6793,758000.0
2007-08-13 14:30:00,13.84,13.85,13.6,13.7,2248000.0,12.6701,12.6793,12.4504,12.5419,2248000.0
2007-08-13 14:40:00,13.71,13.72,13.62,13.65,565000.0,12.5511,12.5602,12.4687,12.4962,565000.0
2007-08-13 14:50:00,13.65,13.76,13.64,13.71,672000.0,12.4962,12.5969,12.487,12.5511,672000.0
2007-08-13 15:00:00,13.71,13.78,13.71,13.75,825000.0,12.5511,12.6152,12.5511,12.5877,825000.0
2007-08-13 15:10:00,13.75,13.84,13.7,13.71,822000.0,12.5877,12.6701,12.5419,12.5511,822000.0
2007-08-13 15:20:00,13.71,13.75,13.64,13.75,1405000.0,12.5511,12.5877,12.487,12.5877,1405000.0
2007-08-13 15:30:00,13.74,13.77,13.72,13.73,588000.0,12.5786,12.606,12.5602,12.5694,588000.0
2007-08-13 15:40:00,13.73,13.75,13.64,13.68,842000.0,12.5694,12.5877,12.487,12.5236,842000.0
2007-08-13 15:50:00,13.68,13.68,13.63,13.64,1112000.0,12.5236,12.5236,12.4779,12.487,1112000.0
2007-08-14 09:30:00,13.47,13.6,13.45,13.56,1650000.0,12.3314,12.4504,12.3131,12.4138,1650000.0
2007-08-14 09:40:00,13.55,13.64,13.49,13.49,1679000.0,12.4046,12.487,12.3497,12.3497,1679000.0
2007-08-14 09:50:00,13.49,13.55,13.45,13.54,922000.0,12.3497,12.4046,12.3131,12.3955,922000.0
2007-08-14 10:00:00,13.54,13.54,13.45,13.5,999000.0,12.3955,12.3955,12.3131,12.3588,999000.0
2007-08-14 10:10:00,13.5,13.59,13.46,13.53,1155000.0,12.3588,12.4412,12.3222,12.3863,1155000.0
2007-08-14 10:20:00,13.53,13.53,13.36,13.4,1026000.0,12.3863,12.3863,12.2307,12.2673,1026000.0
2007-08-14 10:30:00,13.4,13.48,13.36,13.47,802000.0,12.2673,12.3405,12.2307,12.3314,802000.0
2007-08-14 10:40:00,13.47,13.47,13.38,13.43,559000.0,12.3314,12.3314,12.249,12.2948,559000.0
2007-08-14 10:50:00,13.44,13.45,13.35,13.41,577000.0,12.3039,12.3131,12.2215,12.2765,577000.0
2007-08-14 11:00:00,13.41,13.41,13.31,13.34,1104000.0,12.2765,12.2765,12.1849,12.2124,1104000.0
2007-08-14 11:10:00,13.34,13.38,13.32,13.34,771000.0,12.2124,12.249,12.1941,12.2124,771000.0
2007-08-14 11:20:00,13.34,13.36,13.28,13.34,1221000.0,12.2124,12.2307,12.1574,12.2124,1221000.0
2007-08-14 11:30:00,13.34,13.38,13.32,13.35,1130000.0,12.2124,12.249,12.1941,12.2215,1130000.0
2007-08-14 11:40:00,13.35,13.42,13.35,13.4,854000.0,12.2215,12.2856,12.2215,12.2673,854000.0
2007-08-14 11:50:00,13.4,13.47,13.4,13.43,826000.0,12.2673,12.3314,12.2673,12.2948,826000.0
2007-08-14 12:00:00,13.43,13.44,13.41,13.42,685000.0,12.2948,12.3039,12.2765,12.2856,685000.0
2007-08-14 12:10:00,13.42,13.44,13.38,13.41,804000.0,12.2856,12.3039,12.249,12.2765,804000.0
2007-08-14 12:20:00,13.42,13.43,13.36,13.38,1526000.0,12.2856,12.2948,12.2307,12.249,1526000.0
2007-08-14 12:30:00,13.38,13.39,13.25,13.3,1194000.0,12.249,12.2581,12.13,12.1758,1194000.0
2007-08-14 12:40:00,13.29,13.36,13.29,13.32,461000.0,12.1666,12.2307,12.1666,12.1941,461000.0
2007-08-14 12:50:00,13.32,13.38,13.31,13.36,601000.0,12.1941,12.249,12.1849,12.2307,601000.0
2007-08-14 13:00:00,13.37,13.41,13.33,13.39,507000.0,12.2398,12.2765,12.2032,12.2581,507000.0
2007-08-14 13:10:00,13.38,13.39,13.3,13.33,842000.0,12.249,12.2581,12.1758,12.2032,842000.0
2007-08-14 13:20:00,13.33,13.36,13.28,13.32,660000.0,12.2032,12.2307,12.1574,12.1941,660000.0
2007-08-14 13:30:00,13.32,13.34,13.29,13.3,645000.0,12.1941,12.2124,12.1666,12.1758,645000.0
2007-08-14 13:40:00,13.31,13.31,13.28,13.3,668000.0,12.1849,12.1849,12.1574,12.1758,668000.0
2007-08-14 13:50:00,13.29,13.31,13.25,13.29,656000.0,12.1666,12.1849,12.13,12.1666,656000.0
2007-08-14 14:00:00,13.29,13.32,13.26,13.26,779000.0,12.1666,12.1941,12.1391,12.1391,779000.0
2007-08-14 14:10:00,13.26,13.3,13.2,13.24,897000.0,12.1391,12.1758,12.0842,12.1208,897000.0
2007-08-14 14:20:00,13.24,13.29,13.2,13.25,724000.0,12.1208,12.1666,12.0842,12.13,724000.0
2007-08-14 14:30:00,13.26,13.26,13.2,13.2,825000.0,12.1391,12.1391,12.0842,12.0842,825000.0
2007-08-14 14:40:00,13.2,13.24,13.15,13.22,876000.0,12.0842,12.1208,12.0384,12.1025,876000.0
2007-08-14 14:50:00,13.22,13.22,13.14,13.21,627000.0,12.1025,12.1025,12.0293,12.0934,627000.0
2007-08-14 15:00:00,13.22,13.29,13.2,13.22,1212000.0,12.1025,12.1666,12.0842,12.1025,1212000.0
2007-08-14 15:10:00,13.22,13.25,13.16,13.22,828000.0,12.1025,12.13,12.0476,12.1025,828000.0
2007-08-14 15:20:00,13.22,13.29,13.19,13.28,1085000.0,12.1025,12.1666,12.075,12.1574,1085000.0
2007-08-14 15:30:00,13.29,13.3,13.25,13.28,1004000.0,12.1666,12.1758,12.13,12.1574,1004000.0
2007-08-14 15:40:00,13.28,13.35,13.25,13.32,1250000.0,12.1574,12.2215,12.13,12.1941,1250000.0
2007-08-14 15:50:00,13.32,13.45,13.29,13.35,2361000.0,12.1941,12.3131,12.1666,12.2215,2361000.0
2007-08-15 09:30:00,13.4,13.49,13.25,13.42,1931000.0,12.2673,12.3497,12.13,12.2856,1931000.0
2007-08-15 09:40:00,13.42,13.56,13.26,13.46,1876000.0,12.2856,12.4138,12.1391,12.3222,1876000.0
2007-08-15 09:50:00,13.45,13.57,13.36,13.51,2184000.0,12.3131,12.4229,12.2307,12.368,2184000.0
2007-08-15 10:00:00,13.51,13.53,13.4,13.49,1135000.0,12.368,12.3863,12.2673,12.3497,1135000.0
2007-08-15 10:10:00,13.49,13.51,13.39,13.41,1135000.0,12.3497,12.368,12.2581,12.2765,1135000.0
2007-08-15 10:20:00,13.41,13.54,13.4,13.51,884000.0,12.2765,12.3955,12.2673,12.368,884000.0
2007-08-15 10:30:00,13.51,13.54,13.4,13.42,1334000.0,12.368,12.3955,12.2673,12.2856,1334000.0
2007-08-15 10:40:00,13.42,13.44,13.31,13.4,596000.0,12.2856,12.3039,12.1849,12.2673,596000.0
2007-08-15 10:50:00,13.4,13.46,13.39,13.41,865000.0,12.2673,12.3222,12.2581,12.2765,865000.0
2007-08-15 11:00:00,13.42,13.5,13.42,13.42,666000.0,12.2856,12.3588,12.2856,12.2856,666000.0
2007-08-15 11:10:00,13.43,13.45,13.41,13.42,288000.0,12.2948,12.3131,12.2765,12.2856,288000.0
2007-08-15 11:20:00,13.42,13.5,13.42,13.46,712000.0,12.2856,12.3588,12.2856,12.3222,712000.0
2007-08-15 11:30:00,13.46,13.46,13.29,13.32,800000.0,12.3222,12.3222,12.1666,12.1941,800000.0
2007-08-15 11:40:00,13.32,13.36,13.3,13.31,347000.0,12.1941,12.2307,12.1758,12.1849,347000.0
2007-08-15 11:50:00,13.31,13.32,13.16,13.19,967000.0,12.1849,12.1941,12.0476,12.075,967000.0
2007-08-15 12:00:00,13.19,13.22,13.12,13.18,616000.0,12.075,12.1025,12.011,12.0659,616000.0
2007-08-15 12:10:00,13.17,13.28,13.1,13.24,1103000.0,12.0567,12.1574,11.9927,12.1208,1103000.0
2007-08-15 12:20:00,13.24,13.26,13.15,13.16,511000.0,12.1208,12.1391,12.0384,12.0476,511000.0
2007-08-15 12:30:00,13.16,13.16,13.02,13.05,755000.0,12.0476,12.0476,11.9194,11.9469,755000.0
2007-08-15 12:40:00,13.05,13.17,13.05,13.17,449000.0,11.9469,12.0567,11.9469,12.0567,449000.0
2007-08-15 12:50:00,13.17,13.21,13.13,13.15,491000.0,12.0567,12.0934,12.0201,12.0384,491000.0
2007-08-15 13:00:00,13.15,13.17,13.1,13.14,463000.0,12.0384,12.0567,11.9927,12.0293,463000.0
2007-08-15 13:10:00,13.14,13.2,13.13,13.18,286000.0,12.0293,12.0842,12.0201,12.0659,286000.0
2007-08-15 13:20:00,13.19,13.27,13.19,13.23,523000.0,12.075,12.1483,12.075,12.1117,523000.0
2007-08-15 13:30:00,13.23,13.35,13.22,13.33,795000.0,12.1117,12.2215,12.1025,12.2032,795000.0
2007-08-15 13:40:00,13.33,13.37,13.3,13.33,579000.0,12.2032,12.2398,12.1758,12.2032,579000.0
2007-08-15 13:50:00,13.33,13.38,13.26,13.27,478000.0,12.2032,12.249,12.1391,12.1483,478000.0
2007-08-15 14:00:00,13.27,13.31,13.22,13.24,383000.0,12.1483,12.1849,12.1025,12.1208,383000.0
2007-08-15 14:10:00,13.24,13.24,13.12,13.17,547000.0,12.1208,12.1208,12.011,12.0567,547000.0
2007-08-15 14:20:00,13.17,13.2,13.11,13.12,450000.0,12.0567,12.0842,12.0018,12.011,450000.0
2007-08-15 14:30:00,13.13,13.19,13.11,13.15,739000.0,12.0201,12.075,12.0018,12.0384,739000.0
2007-08-15 14:40:00,13.15,13.19,13.08,13.08,635000.0,12.0384,12.075,11.9743,11.9743,635000.0
2007-08-15 14:50:00,13.08,13.2,13.08,13.13,791000.0,11.9743,12.0842,11.9743,12.0201,791000.0
2007-08-15 15:00:00,13.12,13.17,13.1,13.1,703000.0,12.011,12.0567,11.9927,11.9927,703000.0
2007-08-15 15:10:00,13.1,13.12,13.04,13.08,1026000.0,11.9927,12.011,11.9377,11.9743,1026000.0
2007-08-15 15:20:00,13.08,13.12,13.05,13.05,643000.0,11.9743,12.011,11.9469,11.9469,643000.0
2007-08-15 15:30:00,13.06,13.11,13.01,13.03,1301000.0,11.956,12.0018,11.9103,11.9286,1301000.0
2007-08-15 15:40:00,13.03,13.09,13.01,13.03,1063000.0,11.9286,11.9835,11.9103,11.9286,1063000.0
2007-08-15 15:50:00,13.03,13.04,12.9,12.9,1489000.0,11.9286,11.9377,11.8096,11.8096,1489000.0
2007-08-16 09:30:00,12.42,12.8,12.36,12.76,4556000.0,11.3701,11.718,11.3152,11.6814,4556000.0
2007-08-16 09:40:00,12.77,12.78,12.43,12.48,2231000.0,11.6906,11.6997,11.3793,11.4251,2231000.0
2007-08-16 09:50:00,12.5,12.62,12.44,12.47,906000.0,11.4434,11.5532,11.3884,11.4159,906000.0
2007-08-16 10:00:00,12.47,12.53,12.43,12.51,1080000.0,11.4159,11.4708,11.3793,11.4525,1080000.0
2007-08-16 10:10:00,12.51,12.65,12.49,12.6,1401000.0,11.4525,11.5807,11.4342,11.5349,1401000.0
2007-08-16 10:20:00,12.6,12.64,12.36,12.37,1886000.0,11.5349,11.5715,11.3152,11.3244,1886000.0
2007-08-16 10:30:00,12.37,12.46,12.17,12.45,2793000.0,11.3244,11.4068,11.1413,11.3976,2793000.0
2007-08-16 10:40:00,12.44,12.66,12.38,12.4,4579000.0,11.3884,11.5899,11.3335,11.3518,4579000.0
2007-08-16 10:50:00,12.4,12.52,12.38,12.47,1256000.0,11.3518,11.4617,11.3335,11.4159,1256000.0
2007-08-16 11:00:00,12.47,12.6,12.45,12.57,1459000.0,11.4159,11.5349,11.3976,11.5075,1459000.0
2007-08-16 11:10:00,12.57,12.62,12.45,12.46,1437000.0,11.5075,11.5532,11.3976,11.4068,1437000.0
2007-08-16 11:20:00,12.47,12.48,12.41,12.46,927000.0,11.4159,11.4251,11.361,11.4068,927000.0
2007-08-16 11:30:00,12.46,12.47,12.28,12.31,1187000.0,11.4068,11.4159,11.242,11.2694,1187000.0
2007-08-16 11:40:00,12.31,12.33,12.22,12.28,1102000.0,11.2694,11.2877,11.187,11.242,1102000.0
2007-08-16 11:50:00,12.26,12.41,12.23,12.39,1183000.0,11.2237,11.361,11.1962,11.3427,1183000.0
2007-08-16 12:00:00,12.39,12.4,12.2,12.21,1361000.0,11.3427,11.3518,11.1687,11.1779,1361000.0
2007-08-16 12:10:00,12.21,12.36,12.2,12.31,1700000.0,11.1779,11.3152,11.1687,11.2694,1700000.0
2007-08-16 12:20:00,12.31,12.35,12.24,12.24,919000.0,11.2694,11.3061,11.2054,11.2054,919000.0
2007-08-16 12:30:00,12.25,12.25,12.11,12.13,1893000.0,11.2145,11.2145,11.0863,11.1047,1893000.0
2007-08-16 12:40:00,12.13,12.15,12.0,12.07,2184000.0,11.1047,11.123,10.9856,11.0497,2184000.0
2007-08-16 12:50:00,12.07,12.18,12.06,12.15,2066000.0,11.0497,11.1504,11.0406,11.123,2066000.0
2007-08-16 13:00:00,12.15,12.2,12.1,12.17,992000.0,11.123,11.1687,11.0772,11.1413,992000.0
2007-08-16 13:10:00,12.18,12.34,12.16,12.33,1263000.0,11.1504,11.2969,11.1321,11.2877,1263000.0
2007-08-16 13:20:00,12.34,12.39,12.29,12.38,1370000.0,11.2969,11.3427,11.2511,11.3335,1370000.0
2007-08-16 13:30:00,12.38,12.53,12.34,12.53,1344000.0,11.3335,11.4708,11.2969,11.4708,1344000.0
2007-08-16 13:40:00,12.54,12.57,12.48,12.5,1624000.0,11.48,11.5075,11.4251,11.4434,1624000.0
2007-08-16 13:50:00,12.51,12.65,12.49,12.5,1988000.0,11.4525,11.5807,11.4342,11.4434,1988000.0
2007-08-16 14:00:00,12.5,12.63,12.4,12.55,1483000.0,11.4434,11.5624,11.3518,11.4891,1483000.0
2007-08-16 14:10:00,12.56,12.79,12.5,12.79,2168000.0,11.4983,11.7089,11.4434,11.7089,2168000.0
2007-08-16 14:20:00,12.8,12.85,12.68,12.73,1291000.0,11.718,11.7638,11.6082,11.6539,1291000.0
2007-08-16 14:30:00,12.73,12.74,12.64,12.67,1567000.0,11.6539,11.6631,11.5715,11.599,1567000.0
2007-08-16 14:40:00,12.67,12.73,12.64,12.72,1307000.0,11.599,11.6539,11.5715,11.6448,1307000.0
2007-08-16 14:50:00,12.72,12.87,12.63,12.65,2493000.0,11.6448,11.7821,11.5624,11.5807,2493000.0
2007-08-16 15:00:00,12.67,12.69,12.5,12.55,1258000.0,11.599,11.6173,11.4434,11.4891,1258000.0
2007-08-16 15:10:00,12.56,12.63,12.51,12.62,847000.0,11.4983,11.5624,11.4525,11.5532,847000.0
2007-08-16 15:20:00,12.62,12.68,12.55,12.63,804000.0,11.5532,11.6082,11.4891,11.5624,804000.0
2007-08-16 15:30:00,12.64,12.88,12.62,12.85,1863000.0,11.5715,11.7913,11.5532,11.7638,1863000.0
2007-08-16 15:40:00,12.85,12.99,12.78,12.91,3560000.0,11.7638,11.892,11.6997,11.8187,3560000.0
2007-08-16 15:50:00,12.89,13.97,12.87,13.09,5436000.0,11.8004,12.7891,11.7821,11.9835,5436000.0
2007-08-17 09:30:00,13.58,13.59,13.51,13.59,75000.0,12.4321,12.4412,12.368,12.4412,75000.0
2007-08-17 09:40:00,13.59,13.91,13.58,13.84,4401000.0,12.4412,12.7342,12.4321,12.6701,4401000.0
2007-08-17 09:50:00,13.83,13.9,13.59,13.61,4579000.0,12.661,12.725,12.4412,12.4595,4579000.0
2007-08-17 10:00:00,13.61,13.68,13.55,13.66,2911000.0,12.4595,12.5236,12.4046,12.5053,2911000.0
2007-08-17 10:10:00,13.65,13.74,13.38,13.48,2672000.0,12.4962,12.5786,12.249,12.3405,2672000.0
2007-08-17 10:20:00,13.48,13.78,13.35,13.4,1830000.0,12.3405,12.6152,12.2215,12.2673,1830000.0
2007-08-17 10:30:00,13.4,13.46,13.34,13.38,1480000.0,12.2673,12.3222,12.2124,12.249,1480000.0
2007-08-17 10:40:00,13.39,13.42,13.05,13.08,2934000.0,12.2581,12.2856,11.9469,11.9743,2934000.0
2007-08-17 10:50:00,13.07,13.36,13.06,13.34,2203000.0,11.9652,12.2307,11.956,12.2124,2203000.0
2007-08-17 11:00:00,13.34,13.49,13.33,13.43,1427000.0,12.2124,12.3497,12.2032,12.2948,1427000.0
2007-08-17 11:10:00,13.43,13.45,13.32,13.4,1275000.0,12.2948,12.3131,12.1941,12.2673,1275000.0
2007-08-17 11:20:00,13.4,13.44,13.37,13.41,745000.0,12.2673,12.3039,12.2398,12.2765,745000.0
2007-08-17 11:30:00,13.41,13.54,13.37,13.53,1228000.0,12.2765,12.3955,12.2398,12.3863,1228000.0
2007-08-17 11:40:00,13.53,13.58,13.41,13.5,1095000.0,12.3863,12.4321,12.2765,12.3588,1095000.0
2007-08-17 11:50:00,13.51,13.57,13.47,13.5,911000.0,12.368,12.4229,12.3314,12.3588,911000.0
2007-08-17 12:00:00,13.5,13.58,13.46,13.58,977000.0,12.3588,12.4321,12.3222,12.4321,977000.0
2007-08-17 12:10:00,13.58,13.6,13.49,13.58,601000.0,12.4321,12.4504,12.3497,12.4321,601000.0
2007-08-17 12:20:00,13.58,13.6,13.47,13.5,607000.0,12.4321,12.4504,12.3314,12.3588,607000.0
2007-08-17 12:30:00,13.5,13.59,13.5,13.56,379000.0,12.3588,12.4412,12.3588,12.4138,379000.0
2007-08-17 12:40:00,13.56,13.57,13.51,13.52,494000.0,12.4138,12.4229,12.368,12.3772,494000.0
2007-08-17 12:50:00,13.51,13.55,13.51,13.54,369000.0,12.368,12.4046,12.368,12.3955,369000.0
2007-08-17 13:00:00,13.54,13.6,13.5,13.57,571000.0,12.3955,12.4504,12.3588,12.4229,571000.0
2007-08-17 13:10:00,13.58,13.65,13.52,13.58,1132000.0,12.4321,12.4962,12.3772,12.4321,1132000.0
2007-08-17 13:20:00,13.58,13.64,13.56,13.6,490000.0,12.4321,12.487,12.4138,12.4504,490000.0
2007-08-17 13:30:00,13.6,13.66,13.57,13.65,591000.0,12.4504,12.5053,12.4229,12.4962,591000.0
2007-08-17 13:40:00,13.65,13.74,13.61,13.74,912000.0,12.4962,12.5786,12.4595,12.5786,912000.0
2007-08-17 13:50:00,13.74,13.76,13.63,13.66,786000.0,12.5786,12.5969,12.4779,12.5053,786000.0
2007-08-17 14:00:00,13.67,13.7,13.58,13.65,517000.0,12.5145,12.5419,12.4321,12.4962,517000.0
2007-08-17 14:10:00,13.66,13.72,13.62,13.72,531000.0,12.5053,12.5602,12.4687,12.5602,531000.0
2007-08-17 14:20:00,13.72,13.72,13.68,13.69,783000.0,12.5602,12.5602,12.5236,12.5328,783000.0
2007-08-17 14:30:00,13.69,13.69,13.59,13.63,652000.0,12.5328,12.5328,12.4412,12.4779,652000.0
2007-08-17 14:40:00,13.63,13.7,13.6,13.66,820000.0,12.4779,12.5419,12.4504,12.5053,820000.0
2007-08-17 14:50:00,13.66,13.7,13.65,13.7,378000.0,12.5053,12.5419,12.4962,12.5419,378000.0
2007-08-17 15:00:00,13.7,13.76,13.68,13.76,954000.0,12.5419,12.5969,12.5236,12.5969,954000.0
2007-08-17 15:10:00,13.76,13.78,13.72,13.77,763000.0,12.5969,12.6152,12.5602,12.606,763000.0
2007-08-17 15:20:00,13.76,13.76,13.67,13.72,839000.0,12.5969,12.5969,12.5145,12.5602,839000.0
2007-08-17 15:30:00,13.71,13.75,13.66,13.72,1063000.0,12.5511,12.5877,12.5053,12.5602,1063000.0
2007-08-17 15:40:00,13.72,13.74,13.66,13.73,2595000.0,12.5602,12.5786,12.5053,12.5694,2595000.0
2007-08-17 15:50:00,13.73,13.74,13.66,13.7,1876000.0,12.5694,12.5786,12.5053,12.5419,1876000.0
2007-08-20 09:30:00,13.96,14.11,13.87,13.9,1943000.0,12.78,12.9173,12.6976,12.725,1943000.0
2007-08-20 09:40:00,13.9,13.91,13.71,13.73,1821000.0,12.725,12.7342,12.5511,12.5694,1821000.0
2007-08-20 09:50:00,13.72,13.8,13.68,13.76,1771000.0,12.5602,12.6335,12.5236,12.5969,1771000.0
2007-08-20 10:00:00,13.76,14.0,13.69,13.92,1588000.0,12.5969,12.8166,12.5328,12.7433,1588000.0
2007-08-20 10:10:00,13.93,13.99,13.88,13.93,1110000.0,12.7525,12.8074,12.7067,12.7525,1110000.0
2007-08-20 10:20:00,13.93,13.97,13.88,13.9,822000.0,12.7525,12.7891,12.7067,12.725,822000.0
2007-08-20 10:30:00,13.89,13.92,13.83,13.88,501000.0,12.7159,12.7433,12.661,12.7067,501000.0
2007-08-20 10:40:00,13.87,13.9,13.8,13.81,633000.0,12.6976,12.725,12.6335,12.6426,633000.0
2007-08-20 10:50:00,13.81,13.88,13.81,13.85,368000.0,12.6426,12.7067,12.6426,12.6793,368000.0
2007-08-20 11:00:00,13.86,13.86,13.82,13.85,611000.0,12.6884,12.6884,12.6518,12.6793,611000.0
2007-08-20 11:10:00,13.84,13.89,13.84,13.84,469000.0,12.6701,12.7159,12.6701,12.6701,469000.0
2007-08-20 11:20:00,13.84,13.9,13.84,13.9,389000.0,12.6701,12.725,12.6701,12.725,389000.0
2007-08-20 11:30:00,13.89,13.96,13.88,13.92,501000.0,12.7159,12.78,12.7067,12.7433,501000.0
2007-08-20 11:40:00,13.91,13.93,13.86,13.88,456000.0,12.7342,12.7525,12.6884,12.7067,456000.0
2007-08-20 11:50:00,13.88,13.88,13.77,13.81,876000.0,12.7067,12.7067,12.606,12.6426,876000.0
2007-08-20 12:00:00,13.8,13.84,13.77,13.77,511000.0,12.6335,12.6701,12.606,12.606,511000.0
2007-08-20 12:10:00,13.77,13.77,13.65,13.76,1110000.0,12.606,12.606,12.4962,12.5969,1110000.0
2007-08-20 12:20:00,13.76,13.88,13.72,13.82,532000.0,12.5969,12.7067,12.5602,12.6518,532000.0
2007-08-20 12:30:00,13.82,13.85,13.81,13.83,263000.0,12.6518,12.6793,12.6426,12.661,263000.0
2007-08-20 12:40:00,13.83,13.83,13.79,13.8,283000.0,12.661,12.661,12.6243,12.6335,283000.0
2007-08-20 12:50:00,13.8,13.8,13.72,13.73,339000.0,12.6335,12.6335,12.5602,12.5694,339000.0
2007-08-20 13:00:00,13.73,13.73,13.65,13.67,640000.0,12.5694,12.5694,12.4962,12.5145,640000.0
2007-08-20 13:10:00,13.66,13.73,13.63,13.72,411000.0,12.5053,12.5694,12.4779,12.5602,411000.0
2007-08-20 13:20:00,13.71,13.72,13.64,13.7,496000.0,12.5511,12.5602,12.487,12.5419,496000.0
2007-08-20 13:30:00,13.7,13.74,13.69,13.74,228000.0,12.5419,12.5786,12.5328,12.5786,228000.0
2007-08-20 13:40:00,13.73,13.87,13.72,13.83,509000.0,12.5694,12.6976,12.5602,12.661,509000.0
2007-08-20 13:50:00,13.83,13.83,13.8,13.81,357000.0,12.661,12.661,12.6335,12.6426,357000.0
2007-08-20 14:00:00,13.81,13.87,13.8,13.85,525000.0,12.6426,12.6976,12.6335,12.6793,525000.0
2007-08-20 14:10:00,13.84,13.86,13.8,13.82,1116000.0,12.6701,12.6884,12.6335,12.6518,1116000.0
2007-08-20 14:20:00,13.83,13.83,13.76,13.8,1047000.0,12.661,12.661,12.5969,12.6335,1047000.0
2007-08-20 14:30:00,13.8,13.88,13.78,13.85,821000.0,12.6335,12.7067,12.6152,12.6793,821000.0
2007-08-20 14:40:00,13.85,13.85,13.77,13.78,601000.0,12.6793,12.6793,12.606,12.6152,601000.0
2007-08-20 14:50:00,13.78,13.83,13.77,13.83,499000.0,12.6152,12.661,12.606,12.661,499000.0
2007-08-20 15:00:00,13.82,13.83,13.78,13.81,1081000.0,12.6518,12.661,12.6152,12.6426,1081000.0
2007-08-20 15:10:00,13.81,13.91,13.79,13.88,839000.0,12.6426,12.7342,12.6243,12.7067,839000.0
2007-08-20 15:20:00,13.88,13.95,13.87,13.88,818000.0,12.7067,12.7708,12.6976,12.7067,818000.0
2007-08-20 15:30:00,13.89,13.89,13.78,13.86,641000.0,12.7159,12.7159,12.6152,12.6884,641000.0
2007-08-20 15:40:00,13.86,13.92,13.86,13.88,570000.0,12.6884,12.7433,12.6884,12.7067,570000.0
2007-08-20 15:50:00,13.88,13.88,13.78,13.79,554000.0,12.7067,12.7067,12.6152,12.6243,554000.0
2007-08-21 09:30:00,13.9,13.95,13.8,13.87,1118000.0,12.725,12.7708,12.6335,12.6976,1118000.0
2007-08-21 09:40:00,13.87,14.0,13.86,13.94,959000.0,12.6976,12.8166,12.6884,12.7617,959000.0
2007-08-21 09:50:00,13.94,13.96,13.88,13.91,958000.0,12.7617,12.78,12.7067,12.7342,958000.0
2007-08-21 10:00:00,13.9,13.95,13.88,13.9,760000.0,12.725,12.7708,12.7067,12.725,760000.0
2007-08-21 10:10:00,13.89,13.92,13.86,13.91,665000.0,12.7159,12.7433,12.6884,12.7342,665000.0
2007-08-21 10:20:00,13.9,13.92,13.87,13.9,483000.0,12.725,12.7433,12.6976,12.725,483000.0
2007-08-21 10:30:00,13.91,13.93,13.89,13.92,475000.0,12.7342,12.7525,12.7159,12.7433,475000.0
2007-08-21 10:40:00,13.91,13.95,13.9,13.92,547000.0,12.7342,12.7708,12.725,12.7433,547000.0
2007-08-21 10:50:00,13.92,13.92,13.89,13.91,239000.0,12.7433,12.7433,12.7159,12.7342,239000.0
2007-08-21 11:00:00,13.91,13.95,13.88,13.88,527000.0,12.7342,12.7708,12.7067,12.7067,527000.0
2007-08-21 11:10:00,13.89,13.93,13.88,13.92,299000.0,12.7159,12.7525,12.7067,12.7433,299000.0
2007-08-21 11:20:00,13.92,13.95,13.9,13.95,343000.0,12.7433,12.7708,12.725,12.7708,343000.0
2007-08-21 11:30:00,13.95,14.1,13.92,14.08,1358000.0,12.7708,12.9081,12.7433,12.8898,1358000.0
2007-08-21 11:40:00,14.08,14.26,14.08,14.2,2008000.0,12.8898,13.0546,12.8898,12.9997,2008000.0
2007-08-21 11:50:00,14.2,14.21,14.11,14.15,672000.0,12.9997,13.0088,12.9173,12.9539,672000.0
2007-08-21 12:00:00,14.15,14.2,14.13,14.15,343000.0,12.9539,12.9997,12.9356,12.9539,343000.0
2007-08-21 12:10:00,14.15,14.18,14.12,14.16,692000.0,12.9539,12.9814,12.9264,12.9631,692000.0
2007-08-21 12:20:00,14.17,14.17,14.04,14.07,687000.0,12.9722,12.9722,12.8532,12.8807,687000.0
2007-08-21 12:30:00,14.06,14.07,14.01,14.04,615000.0,12.8715,12.8807,12.8257,12.8532,615000.0
2007-08-21 12:40:00,14.04,14.09,14.03,14.05,425000.0,12.8532,12.899,12.844,12.8624,425000.0
2007-08-21 12:50:00,14.05,14.11,14.04,14.1,245000.0,12.8624,12.9173,12.8532,12.9081,245000.0
2007-08-21 13:00:00,14.1,14.14,14.07,14.09,334000.0,12.9081,12.9447,12.8807,12.899,334000.0
2007-08-21 13:10:00,14.09,14.15,14.07,14.15,305000.0,12.899,12.9539,12.8807,12.9539,305000.0
2007-08-21 13:20:00,14.15,14.17,14.13,14.15,263000.0,12.9539,12.9722,12.9356,12.9539,263000.0
2007-08-21 13:30:00,14.15,14.18,14.14,14.18,208000.0,12.9539,12.9814,12.9447,12.9814,208000.0
2007-08-21 13:40:00,14.18,14.19,14.15,14.18,236000.0,12.9814,12.9905,12.9539,12.9814,236000.0
2007-08-21 13:50:00,14.18,14.18,14.08,14.11,253000.0,12.9814,12.9814,12.8898,12.9173,253000.0
2007-08-21 14:00:00,14.1,14.13,14.1,14.12,163000.0,12.9081,12.9356,12.9081,12.9264,163000.0
2007-08-21 14:10:00,14.12,14.14,14.08,14.11,355000.0,12.9264,12.9447,12.8898,12.9173,355000.0
2007-08-21 14:20:00,14.11,14.18,14.1,14.13,424000.0,12.9173,12.9814,12.9081,12.9356,424000.0
2007-08-21 14:30:00,14.12,14.16,14.08,14.1,435000.0,12.9264,12.9631,12.8898,12.9081,435000.0
2007-08-21 14:40:00,14.12,14.12,14.0,14.05,411000.0,12.9264,12.9264,12.8166,12.8624,411000.0
2007-08-21 14:50:00,14.05,14.06,14.01,14.06,309000.0,12.8624,12.8715,12.8257,12.8715,309000.0
2007-08-21 15:00:00,14.05,14.1,14.04,14.06,510000.0,12.8624,12.9081,12.8532,12.8715,510000.0
2007-08-21 15:10:00,14.06,14.07,14.03,14.04,248000.0,12.8715,12.8807,12.844,12.8532,248000.0
2007-08-21 15:20:00,14.04,14.06,14.03,14.05,327000.0,12.8532,12.8715,12.844,12.8624,327000.0
2007-08-21 15:30:00,14.06,14.1,14.03,14.03,501000.0,12.8715,12.9081,12.844,12.844,501000.0
2007-08-21 15:40:00,14.03,14.04,14.0,14.01,476000.0,12.844,12.8532,12.8166,12.8257,476000.0
2007-08-21 15:50:00,14.01,14.02,13.95,14.01,721000.0,12.8257,12.8349,12.7708,12.8257,721000.0
2007-08-22 09:30:00,14.22,14.37,14.18,14.3,1992000.0,13.018,13.1553,12.9814,13.0912,1992000.0
2007-08-22 09:40:00,14.3,14.37,14.29,14.31,1572000.0,13.0912,13.1553,13.0821,13.1004,1572000.0
2007-08-22 09:50:00,14.3,14.33,14.29,14.31,933000.0,13.0912,13.1187,13.0821,13.1004,933000.0
2007-08-22 10:00:00,14.31,14.32,14.26,14.31,699000.0,13.1004,13.1095,13.0546,13.1004,699000.0
2007-08-22 10:10:00,14.31,14.32,14.26,14.27,501000.0,13.1004,13.1095,13.0546,13.0638,501000.0
2007-08-22 10:20:00,14.27,14.29,14.21,14.29,623000.0,13.0638,13.0821,13.0088,13.0821,623000.0
2007-08-22 10:30:00,14.29,14.31,14.26,14.28,545000.0,13.0821,13.1004,13.0546,13.0729,545000.0
2007-08-22 10:40:00,14.28,14.32,14.27,14.31,335000.0,13.0729,13.1095,13.0638,13.1004,335000.0
2007-08-22 10:50:00,14.31,14.32,14.25,14.26,471000.0,13.1004,13.1095,13.0454,13.0546,471000.0
2007-08-22 11:00:00,14.27,14.29,14.21,14.27,862000.0,13.0638,13.0821,13.0088,13.0638,862000.0
2007-08-22 11:10:00,14.27,14.31,14.27,14.31,472000.0,13.0638,13.1004,13.0638,13.1004,472000.0
2007-08-22 11:20:00,14.31,14.31,14.23,14.25,534000.0,13.1004,13.1004,13.0271,13.0454,534000.0
2007-08-22 11:30:00,14.24,14.29,14.23,14.27,392000.0,13.0363,13.0821,13.0271,13.0638,392000.0
2007-08-22 11:40:00,14.27,14.31,14.27,14.28,287000.0,13.0638,13.1004,13.0638,13.0729,287000.0
2007-08-22 11:50:00,14.28,14.34,14.26,14.29,581000.0,13.0729,13.1278,13.0546,13.0821,581000.0
2007-08-22 12:00:00,14.29,14.32,14.27,14.32,251000.0,13.0821,13.1095,13.0638,13.1095,251000.0
2007-08-22 12:10:00,14.32,14.32,14.28,14.29,177000.0,13.1095,13.1095,13.0729,13.0821,177000.0
2007-08-22 12:20:00,14.28,14.29,14.22,14.23,391000.0,13.0729,13.0821,13.018,13.0271,391000.0
2007-08-22 12:30:00,14.23,14.25,14.17,14.21,900000.0,13.0271,13.0454,12.9722,13.0088,900000.0
2007-08-22 12:40:00,14.21,14.24,14.2,14.22,498000.0,13.0088,13.0363,12.9997,13.018,498000.0
2007-08-22 12:50:00,14.22,14.22,14.16,14.16,410000.0,13.018,13.018,12.9631,12.9631,410000.0
2007-08-22 13:00:00,14.16,14.19,14.13,14.19,767000.0,12.9631,12.9905,12.9356,12.9905,767000.0
2007-08-22 13:10:00,14.19,14.23,14.13,14.21,738000.0,12.9905,13.0271,12.9356,13.0088,738000.0
2007-08-22 13:20:00,14.21,14.28,14.21,14.25,553000.0,13.0088,13.0729,13.0088,13.0454,553000.0
2007-08-22 13:30:00,14.25,14.29,14.22,14.28,234000.0,13.0454,13.0821,13.018,13.0729,234000.0
2007-08-22 13:40:00,14.28,14.3,14.27,14.28,284000.0,13.0729,13.0912,13.0638,13.0729,284000.0
2007-08-22 13:50:00,14.28,14.3,14.27,14.27,344000.0,13.0729,13.0912,13.0638,13.0638,344000.0
2007-08-22 14:00:00,14.27,14.28,14.26,14.27,215000.0,13.0638,13.0729,13.0546,13.0638,215000.0
2007-08-22 14:10:00,14.27,14.28,14.24,14.27,320000.0,13.0638,13.0729,13.0363,13.0638,320000.0
2007-08-22 14:20:00,14.27,14.3,14.27,14.28,450000.0,13.0638,13.0912,13.0638,13.0729,450000.0
2007-08-22 14:30:00,14.28,14.32,14.26,14.32,741000.0,13.0729,13.1095,13.0546,13.1095,741000.0
2007-08-22 14:40:00,14.32,14.36,14.28,14.35,1099000.0,13.1095,13.1461,13.0729,13.137,1099000.0
2007-08-22 14:50:00,14.35,14.42,14.35,14.41,1085000.0,13.137,13.2011,13.137,13.1919,1085000.0
2007-08-22 15:00:00,14.42,14.42,14.37,14.41,520000.0,13.2011,13.2011,13.1553,13.1919,520000.0
2007-08-22 15:10:00,14.41,14.49,14.4,14.48,940000.0,13.1919,13.2652,13.1828,13.256,940000.0
2007-08-22 15:20:00,14.49,14.5,14.45,14.48,893000.0,13.2652,13.2743,13.2285,13.256,893000.0
2007-08-22 15:30:00,14.49,14.55,14.48,14.53,1114000.0,13.2652,13.3201,13.256,13.3018,1114000.0
2007-08-22 15:40:00,14.53,14.54,14.49,14.5,1073000.0,13.3018,13.3109,13.2652,13.2743,1073000.0
2007-08-22 15:50:00,14.5,14.52,14.48,14.5,1493000.0,13.2743,13.2926,13.256,13.2743,1493000.0
2007-08-23 09:30:00,14.59,14.6,14.39,14.45,1408000.0,13.3567,13.3659,13.1736,13.2285,1408000.0
2007-08-23 09:40:00,14.45,14.45,14.27,14.28,931000.0,13.2285,13.2285,13.0638,13.0729,931000.0
2007-08-23 09:50:00,14.28,14.32,14.24,14.3,916000.0,13.0729,13.1095,13.0363,13.0912,916000.0
2007-08-23 10:00:00,14.3,14.36,14.28,14.29,655000.0,13.0912,13.1461,13.0729,13.0821,655000.0
2007-08-23 10:10:00,14.29,14.32,14.22,14.25,677000.0,13.0821,13.1095,13.018,13.0454,677000.0
2007-08-23 10:20:00,14.25,14.28,14.16,14.22,741000.0,13.0454,13.0729,12.9631,13.018,741000.0
2007-08-23 10:30:00,14.22,14.27,14.19,14.26,527000.0,13.018,13.0638,12.9905,13.0546,527000.0
2007-08-23 10:40:00,14.26,14.27,14.19,14.25,403000.0,13.0546,13.0638,12.9905,13.0454,403000.0
2007-08-23 10:50:00,14.25,14.27,14.2,14.22,393000.0,13.0454,13.0638,12.9997,13.018,393000.0
2007-08-23 11:00:00,14.22,14.22,14.05,14.11,1311000.0,13.018,13.018,12.8624,12.9173,1311000.0
2007-08-23 11:10:00,14.1,14.1,14.06,14.1,337000.0,12.9081,12.9081,12.8715,12.9081,337000.0
2007-08-23 11:20:00,14.1,14.1,13.91,13.96,1985000.0,12.9081,12.9081,12.7342,12.78,1985000.0
2007-08-23 11:30:00,13.95,14.02,13.95,14.01,907000.0,12.7708,12.8349,12.7708,12.8257,907000.0
2007-08-23 11:40:00,14.01,14.02,13.93,13.97,1147000.0,12.8257,12.8349,12.7525,12.7891,1147000.0
2007-08-23 11:50:00,13.98,14.04,13.97,14.0,662000.0,12.7983,12.8532,12.7891,12.8166,662000.0
2007-08-23 12:00:00,13.99,14.07,13.99,14.04,577000.0,12.8074,12.8807,12.8074,12.8532,577000.0
2007-08-23 12:10:00,14.04,14.07,14.03,14.04,262000.0,12.8532,12.8807,12.844,12.8532,262000.0
2007-08-23 12:20:00,14.04,14.05,13.97,13.98,401000.0,12.8532,12.8624,12.7891,12.7983,401000.0
2007-08-23 12:30:00,13.99,13.99,13.95,13.98,415000.0,12.8074,12.8074,12.7708,12.7983,415000.0
2007-08-23 12:40:00,13.98,14.0,13.93,13.96,376000.0,12.7983,12.8166,12.7525,12.78,376000.0
2007-08-23 12:50:00,13.96,13.96,13.85,13.89,1021000.0,12.78,12.78,12.6793,12.7159,1021000.0
2007-08-23 13:00:00,13.89,13.91,13.86,13.89,469000.0,12.7159,12.7342,12.6884,12.7159,469000.0
2007-08-23 13:10:00,13.88,13.95,13.87,13.89,449000.0,12.7067,12.7708,12.6976,12.7159,449000.0
2007-08-23 13:20:00,13.89,13.92,13.87,13.89,506000.0,12.7159,12.7433,12.6976,12.7159,506000.0
2007-08-23 13:30:00,13.88,13.95,13.88,13.91,585000.0,12.7067,12.7708,12.7067,12.7342,585000.0
2007-08-23 13:40:00,13.92,14.12,13.92,14.08,1302000.0,12.7433,12.9264,12.7433,12.8898,1302000.0
2007-08-23 13:50:00,14.08,14.13,14.04,14.09,511000.0,12.8898,12.9356,12.8532,12.899,511000.0
2007-08-23 14:00:00,14.08,14.13,14.04,14.12,559000.0,12.8898,12.9356,12.8532,12.9264,559000.0
2007-08-23 14:10:00,14.12,14.19,14.12,14.19,853000.0,12.9264,12.9905,12.9264,12.9905,853000.0
2007-08-23 14:20:00,14.19,14.22,14.16,14.18,754000.0,12.9905,13.018,12.9631,12.9814,754000.0
2007-08-23 14:30:00,14.17,14.23,14.16,14.17,521000.0,12.9722,13.0271,12.9631,12.9722,521000.0
2007-08-23 14:40:00,14.17,14.18,14.13,14.15,778000.0,12.9722,12.9814,12.9356,12.9539,778000.0
2007-08-23 14:50:00,14.14,14.16,14.13,14.16,412000.0,12.9447,12.9631,12.9356,12.9631,412000.0
2007-08-23 15:00:00,14.16,14.17,14.12,14.16,377000.0,12.9631,12.9722,12.9264,12.9631,377000.0
2007-08-23 15:10:00,14.16,14.3,14.14,14.25,1050000.0,12.9631,13.0912,12.9447,13.0454,1050000.0
2007-08-23 15:20:00,14.26,14.29,14.21,14.23,777000.0,13.0546,13.0821,13.0088,13.0271,777000.0
2007-08-23 15:30:00,14.23,14.24,14.12,14.17,881000.0,13.0271,13.0363,12.9264,12.9722,881000.0
2007-08-23 15:40:00,14.17,14.22,14.16,14.2,981000.0,12.9722,13.018,12.9631,12.9997,981000.0
2007-08-23 15:50:00,14.21,14.26,14.18,14.21,912000.0,13.0088,13.0546,12.9814,13.0088,912000.0
2007-08-24 09:30:00,14.22,14.22,13.9,13.97,1296000.0,13.018,13.018,12.725,12.7891,1296000.0
2007-08-24 09:40:00,13.97,14.08,13.97,14.01,1020000.0,12.7891,12.8898,12.7891,12.8257,1020000.0
2007-08-24 09:50:00,14.01,14.13,14.0,14.04,692000.0,12.8257,12.9356,12.8166,12.8532,692000.0
2007-08-24 10:00:00,14.04,14.18,14.04,14.1,931000.0,12.8532,12.9814,12.8532,12.9081,931000.0
2007-08-24 10:10:00,14.11,14.12,14.01,14.04,503000.0,12.9173,12.9264,12.8257,12.8532,503000.0
2007-08-24 10:20:00,14.03,14.03,13.96,13.98,579000.0,12.844,12.844,12.78,12.7983,579000.0
2007-08-24 10:30:00,13.98,14.03,13.97,13.97,404000.0,12.7983,12.844,12.7891,12.7891,404000.0
2007-08-24 10:40:00,13.98,14.0,13.97,13.98,305000.0,12.7983,12.8166,12.7891,12.7983,305000.0
2007-08-24 10:50:00,13.97,13.99,13.91,13.97,524000.0,12.7891,12.8074,12.7342,12.7891,524000.0
2007-08-24 11:00:00,13.97,13.98,13.94,13.98,260000.0,12.7891,12.7983,12.7617,12.7983,260000.0
2007-08-24 11:10:00,13.98,14.0,13.96,13.99,379000.0,12.7983,12.8166,12.78,12.8074,379000.0
2007-08-24 11:20:00,13.99,14.0,13.97,13.99,254000.0,12.8074,12.8166,12.7891,12.8074,254000.0
2007-08-24 11:30:00,14.0,14.0,13.94,13.94,339000.0,12.8166,12.8166,12.7617,12.7617,339000.0
2007-08-24 11:40:00,13.94,13.97,13.93,13.96,208000.0,12.7617,12.7891,12.7525,12.78,208000.0
2007-08-24 11:50:00,13.96,13.99,13.94,13.96,271000.0,12.78,12.8074,12.7617,12.78,271000.0
2007-08-24 12:00:00,13.96,13.97,13.96,13.97,127000.0,12.78,12.7891,12.78,12.7891,127000.0
2007-08-24 12:10:00,13.97,13.99,13.92,13.99,393000.0,12.7891,12.8074,12.7433,12.8074,393000.0
2007-08-24 12:20:00,13.99,14.07,13.97,13.99,864000.0,12.8074,12.8807,12.7891,12.8074,864000.0
2007-08-24 12:30:00,13.99,14.0,13.98,13.98,402000.0,12.8074,12.8166,12.7983,12.7983,402000.0
2007-08-24 12:40:00,13.99,13.99,13.93,13.94,389000.0,12.8074,12.8074,12.7525,12.7617,389000.0
2007-08-24 12:50:00,13.94,13.97,13.94,13.96,324000.0,12.7617,12.7891,12.7617,12.78,324000.0
2007-08-24 13:00:00,13.95,13.96,13.94,13.94,545000.0,12.7708,12.78,12.7617,12.7617,545000.0
2007-08-24 13:10:00,13.94,14.0,13.94,13.99,442000.0,12.7617,12.8166,12.7617,12.8074,442000.0
2007-08-24 13:20:00,13.99,14.0,13.97,13.99,341000.0,12.8074,12.8166,12.7891,12.8074,341000.0
2007-08-24 13:30:00,13.99,13.99,13.94,13.95,564000.0,12.8074,12.8074,12.7617,12.7708,564000.0
2007-08-24 13:40:00,13.95,13.97,13.94,13.96,395000.0,12.7708,12.7891,12.7617,12.78,395000.0
2007-08-24 13:50:00,13.96,13.96,13.93,13.96,443000.0,12.78,12.78,12.7525,12.78,443000.0
2007-08-24 14:00:00,13.96,13.99,13.94,13.97,377000.0,12.78,12.8074,12.7617,12.7891,377000.0
2007-08-24 14:10:00,13.97,13.97,13.94,13.95,321000.0,12.7891,12.7891,12.7617,12.7708,321000.0
2007-08-24 14:20:00,13.95,13.96,13.86,13.89,984000.0,12.7708,12.78,12.6884,12.7159,984000.0
2007-08-24 14:30:00,13.9,13.9,13.83,13.87,803000.0,12.725,12.725,12.661,12.6976,803000.0
2007-08-24 14:40:00,13.86,13.9,13.84,13.87,591000.0,12.6884,12.725,12.6701,12.6976,591000.0
2007-08-24 14:50:00,13.85,13.89,13.82,13.85,827000.0,12.6793,12.7159,12.6518,12.6793,827000.0
2007-08-24 15:00:00,13.86,13.9,13.84,13.87,502000.0,12.6884,12.725,12.6701,12.6976,502000.0
2007-08-24 15:10:00,13.88,13.94,13.88,13.9,556000.0,12.7067,12.7617,12.7067,12.725,556000.0
2007-08-24 15:20:00,13.9,13.92,13.87,13.91,478000.0,12.725,12.7433,12.6976,12.7342,478000.0
2007-08-24 15:30:00,13.92,14.0,13.92,14.0,841000.0,12.7433,12.8166,12.7433,12.8166,841000.0
2007-08-24 15:40:00,13.99,14.02,13.96,13.96,847000.0,12.8074,12.8349,12.78,12.78,847000.0
2007-08-24 15:50:00,13.97,13.99,13.95,13.96,805000.0,12.7891,12.8074,12.7708,12.78,805000.0
2007-08-27 09:30:00,13.84,13.9,13.69,13.83,1119000.0,12.6701,12.725,12.5328,12.661,1119000.0
2007-08-27 09:40:00,13.83,13.94,13.81,13.93,590000.0,12.661,12.7617,12.6426,12.7525,590000.0
2007-08-27 09:50:00,13.93,14.06,13.91,14.01,1018000.0,12.7525,12.8715,12.7342,12.8257,1018000.0
2007-08-27 10:00:00,14.02,14.04,13.98,14.02,608000.0,12.8349,12.8532,12.7983,12.8349,608000.0
2007-08-27 10:10:00,14.01,14.09,13.99,14.07,743000.0,12.8257,12.899,12.8074,12.8807,743000.0
2007-08-27 10:20:00,14.08,14.08,14.0,14.02,522000.0,12.8898,12.8898,12.8166,12.8349,522000.0
2007-08-27 10:30:00,14.02,14.02,13.85,13.88,948000.0,12.8349,12.8349,12.6793,12.7067,948000.0
2007-08-27 10:40:00,13.87,13.89,13.86,13.89,463000.0,12.6976,12.7159,12.6884,12.7159,463000.0
2007-08-27 10:50:00,13.89,13.91,13.86,13.88,603000.0,12.7159,12.7342,12.6884,12.7067,603000.0
2007-08-27 11:00:00,13.88,13.89,13.79,13.81,479000.0,12.7067,12.7159,12.6243,12.6426,479000.0
2007-08-27 11:10:00,13.81,13.87,13.79,13.85,354000.0,12.6426,12.6976,12.6243,12.6793,354000.0
2007-08-27 11:20:00,13.85,13.87,13.84,13.85,261000.0,12.6793,12.6976,12.6701,12.6793,261000.0
2007-08-27 11:30:00,13.84,13.85,13.82,13.83,289000.0,12.6701,12.6793,12.6518,12.661,289000.0
2007-08-27 11:40:00,13.83,13.86,13.82,13.84,175000.0,12.661,12.6884,12.6518,12.6701,175000.0
2007-08-27 11:50:00,13.84,13.84,13.8,13.81,325000.0,12.6701,12.6701,12.6335,12.6426,325000.0
2007-08-27 12:00:00,13.8,13.81,13.75,13.76,364000.0,12.6335,12.6426,12.5877,12.5969,364000.0
2007-08-27 12:10:00,13.76,13.83,13.75,13.82,196000.0,12.5969,12.661,12.5877,12.6518,196000.0
2007-08-27 12:20:00,13.82,13.83,13.77,13.82,240000.0,12.6518,12.661,12.606,12.6518,240000.0
2007-08-27 12:30:00,13.82,13.84,13.81,13.83,166000.0,12.6518,12.6701,12.6426,12.661,166000.0
2007-08-27 12:40:00,13.84,13.89,13.82,13.83,244000.0,12.6701,12.7159,12.6518,12.661,244000.0
2007-08-27 12:50:00,13.83,13.84,13.8,13.81,128000.0,12.661,12.6701,12.6335,12.6426,128000.0
2007-08-27 13:00:00,13.81,13.87,13.8,13.86,233000.0,12.6426,12.6976,12.6335,12.6884,233000.0
2007-08-27 13:10:00,13.85,13.86,13.82,13.83,198000.0,12.6793,12.6884,12.6518,12.661,198000.0
2007-08-27 13:20:00,13.83,13.85,13.82,13.85,115000.0,12.661,12.6793,12.6518,12.6793,115000.0
2007-08-27 13:30:00,13.85,13.85,13.81,13.82,125000.0,12.6793,12.6793,12.6426,12.6518,125000.0
2007-08-27 13:40:00,13.82,13.86,13.82,13.86,149000.0,12.6518,12.6884,12.6518,12.6884,149000.0
2007-08-27 13:50:00,13.86,13.86,13.8,13.81,275000.0,12.6884,12.6884,12.6335,12.6426,275000.0
2007-08-27 14:00:00,13.81,13.82,13.8,13.81,215000.0,12.6426,12.6518,12.6335,12.6426,215000.0
2007-08-27 14:10:00,13.81,13.83,13.8,13.82,230000.0,12.6426,12.661,12.6335,12.6518,230000.0
2007-08-27 14:20:00,13.83,13.84,13.83,13.84,139000.0,12.661,12.6701,12.661,12.6701,139000.0
2007-08-27 14:30:00,13.84,13.95,13.83,13.94,463000.0,12.6701,12.7708,12.661,12.7617,463000.0
2007-08-27 14:40:00,13.95,13.95,13.88,13.88,192000.0,12.7708,12.7708,12.7067,12.7067,192000.0
2007-08-27 14:50:00,13.88,13.93,13.86,13.89,192000.0,12.7067,12.7525,12.6884,12.7159,192000.0
2007-08-27 15:00:00,13.9,13.9,13.81,13.82,417000.0,12.725,12.725,12.6426,12.6518,417000.0
2007-08-27 15:10:00,13.82,13.82,13.73,13.74,510000.0,12.6518,12.6518,12.5694,12.5786,510000.0
2007-08-27 15:20:00,13.75,13.78,13.72,13.78,601000.0,12.5877,12.6152,12.5602,12.6152,601000.0
2007-08-27 15:30:00,13.78,13.84,13.76,13.82,486000.0,12.6152,12.6701,12.5969,12.6518,486000.0
2007-08-27 15:40:00,13.82,13.86,13.73,13.84,1036000.0,12.6518,12.6884,12.5694,12.6701,1036000.0
2007-08-27 15:50:00,13.84,13.87,13.79,13.81,1177000.0,12.6701,12.6976,12.6243,12.6426,1177000.0
2007-08-28 09:30:00,13.64,13.75,13.45,13.49,1823000.0,12.487,12.5877,12.3131,12.3497,1823000.0
2007-08-28 09:40:00,13.49,13.53,13.45,13.47,1560000.0,12.3497,12.3863,12.3131,12.3314,1560000.0
2007-08-28 09:50:00,13.49,13.49,13.31,13.36,2368000.0,12.3497,12.3497,12.1849,12.2307,2368000.0
2007-08-28 10:00:00,13.35,13.38,13.28,13.32,2231000.0,12.2215,12.249,12.1574,12.1941,2231000.0
2007-08-28 10:10:00,13.32,13.33,13.27,13.31,1876000.0,12.1941,12.2032,12.1483,12.1849,1876000.0
2007-08-28 10:20:00,13.31,13.35,13.27,13.28,1274000.0,12.1849,12.2215,12.1483,12.1574,1274000.0
2007-08-28 10:30:00,13.28,13.3,13.13,13.21,3062000.0,12.1574,12.1758,12.0201,12.0934,3062000.0
2007-08-28 10:40:00,13.21,13.22,13.16,13.19,1506000.0,12.0934,12.1025,12.0476,12.075,1506000.0
2007-08-28 10:50:00,13.19,13.21,13.11,13.11,1281000.0,12.075,12.0934,12.0018,12.0018,1281000.0
2007-08-28 11:00:00,13.11,13.16,13.1,13.13,1094000.0,12.0018,12.0476,11.9927,12.0201,1094000.0
2007-08-28 11:10:00,13.13,13.16,13.09,13.15,958000.0,12.0201,12.0476,11.9835,12.0384,958000.0
2007-08-28 11:20:00,13.16,13.16,13.07,13.13,1305000.0,12.0476,12.0476,11.9652,12.0201,1305000.0
2007-08-28 11:30:00,13.12,13.16,13.11,13.13,688000.0,12.011,12.0476,12.0018,12.0201,688000.0
2007-08-28 11:40:00,13.13,13.15,13.08,13.11,739000.0,12.0201,12.0384,11.9743,12.0018,739000.0
2007-08-28 11:50:00,13.11,13.13,13.1,13.11,663000.0,12.0018,12.0201,11.9927,12.0018,663000.0
2007-08-28 12:00:00,13.11,13.13,13.06,13.08,876000.0,12.0018,12.0201,11.956,11.9743,876000.0
2007-08-28 12:10:00,13.08,13.12,13.06,13.11,518000.0,11.9743,12.011,11.956,12.0018,518000.0
2007-08-28 12:20:00,13.11,13.19,13.11,13.17,606000.0,12.0018,12.075,12.0018,12.0567,606000.0
2007-08-28 12:30:00,13.17,13.21,13.17,13.2,675000.0,12.0567,12.0934,12.0567,12.0842,675000.0
2007-08-28 12:40:00,13.19,13.2,13.12,13.14,563000.0,12.075,12.0842,12.011,12.0293,563000.0
2007-08-28 12:50:00,13.13,13.19,13.12,13.17,313000.0,12.0201,12.075,12.011,12.0567,313000.0
2007-08-28 13:00:00,13.18,13.19,13.1,13.13,406000.0,12.0659,12.075,11.9927,12.0201,406000.0
2007-08-28 13:10:00,13.13,13.13,13.1,13.11,574000.0,12.0201,12.0201,11.9927,12.0018,574000.0
2007-08-28 13:20:00,13.1,13.12,13.08,13.1,505000.0,11.9927,12.011,11.9743,11.9927,505000.0
2007-08-28 13:30:00,13.1,13.13,13.08,13.13,465000.0,11.9927,12.0201,11.9743,12.0201,465000.0
2007-08-28 13:40:00,13.12,13.16,13.12,13.16,731000.0,12.011,12.0476,12.011,12.0476,731000.0
2007-08-28 13:50:00,13.16,13.24,13.16,13.22,846000.0,12.0476,12.1208,12.0476,12.1025,846000.0
2007-08-28 14:00:00,13.23,13.24,13.13,13.2,1341000.0,12.1117,12.1208,12.0201,12.0842,1341000.0
2007-08-28 14:10:00,13.21,13.22,13.09,13.13,982000.0,12.0934,12.1025,11.9835,12.0201,982000.0
2007-08-28 14:20:00,13.12,13.16,13.11,13.16,611000.0,12.011,12.0476,12.0018,12.0476,611000.0
2007-08-28 14:30:00,13.16,13.19,13.13,13.16,747000.0,12.0476,12.075,12.0201,12.0476,747000.0
2007-08-28 14:40:00,13.15,13.2,13.13,13.18,656000.0,12.0384,12.0842,12.0201,12.0659,656000.0
2007-08-28 14:50:00,13.18,13.19,13.07,13.09,804000.0,12.0659,12.075,11.9652,11.9835,804000.0
2007-08-28 15:00:00,13.09,13.11,13.04,13.07,1184000.0,11.9835,12.0018,11.9377,11.9652,1184000.0
2007-08-28 15:10:00,13.07,13.12,13.06,13.09,682000.0,11.9652,12.011,11.956,11.9835,682000.0
2007-08-28 15:20:00,13.09,13.1,13.04,13.06,833000.0,11.9835,11.9927,11.9377,11.956,833000.0
2007-08-28 15:30:00,13.06,13.07,13.01,13.05,1200000.0,11.956,11.9652,11.9103,11.9469,1200000.0
2007-08-28 15:40:00,13.05,13.19,13.03,13.17,2051000.0,11.9469,12.075,11.9286,12.0567,2051000.0
2007-08-28 15:50:00,13.17,13.18,13.12,13.16,2092000.0,12.0567,12.0659,12.011,12.0476,2092000.0
2007-08-29 09:30:00,13.34,13.4,13.26,13.31,1257000.0,12.2124,12.2673,12.1391,12.1849,1257000.0
2007-08-29 09:40:00,13.31,13.33,13.21,13.26,1178000.0,12.1849,12.2032,12.0934,12.1391,1178000.0
2007-08-29 09:50:00,13.26,13.26,13.11,13.19,1269000.0,12.1391,12.1391,12.0018,12.075,1269000.0
2007-08-29 10:00:00,13.18,13.19,13.12,13.17,724000.0,12.0659,12.075,12.011,12.0567,724000.0
2007-08-29 10:10:00,13.17,13.21,13.15,13.2,639000.0,12.0567,12.0934,12.0384,12.0842,639000.0
2007-08-29 10:20:00,13.19,13.26,13.13,13.15,1259000.0,12.075,12.1391,12.0201,12.0384,1259000.0
2007-08-29 10:30:00,13.15,13.17,13.11,13.11,695000.0,12.0384,12.0567,12.0018,12.0018,695000.0
2007-08-29 10:40:00,13.11,13.16,13.04,13.06,1362000.0,12.0018,12.0476,11.9377,11.956,1362000.0
2007-08-29 10:50:00,13.06,13.13,13.01,13.13,1128000.0,11.956,12.0201,11.9103,12.0201,1128000.0
2007-08-29 11:00:00,13.12,13.2,13.1,13.16,807000.0,12.011,12.0842,11.9927,12.0476,807000.0
2007-08-29 11:10:00,13.16,13.16,13.01,13.04,669000.0,12.0476,12.0476,11.9103,11.9377,669000.0
2007-08-29 11:20:00,13.03,13.07,13.0,13.04,598000.0,11.9286,11.9652,11.9011,11.9377,598000.0
2007-08-29 11:30:00,13.04,13.16,13.04,13.16,710000.0,11.9377,12.0476,11.9377,12.0476,710000.0
2007-08-29 11:40:00,13.16,13.25,13.16,13.24,1267000.0,12.0476,12.13,12.0476,12.1208,1267000.0
2007-08-29 11:50:00,13.23,13.24,13.14,13.18,621000.0,12.1117,12.1208,12.0293,12.0659,621000.0
2007-08-29 12:00:00,13.18,13.22,13.15,13.15,408000.0,12.0659,12.1025,12.0384,12.0384,408000.0
2007-08-29 12:10:00,13.15,13.2,13.13,13.15,347000.0,12.0384,12.0842,12.0201,12.0384,347000.0
2007-08-29 12:20:00,13.16,13.2,13.14,13.15,324000.0,12.0476,12.0842,12.0293,12.0384,324000.0
2007-08-29 12:30:00,13.14,13.18,13.14,13.16,307000.0,12.0293,12.0659,12.0293,12.0476,307000.0
2007-08-29 12:40:00,13.16,13.17,13.15,13.15,158000.0,12.0476,12.0567,12.0384,12.0384,158000.0
2007-08-29 12:50:00,13.15,13.15,13.08,13.11,443000.0,12.0384,12.0384,11.9743,12.0018,443000.0
2007-08-29 13:00:00,13.1,13.2,13.1,13.19,537000.0,11.9927,12.0842,11.9927,12.075,537000.0
2007-08-29 13:10:00,13.19,13.19,13.15,13.15,268000.0,12.075,12.075,12.0384,12.0384,268000.0
2007-08-29 13:20:00,13.15,13.18,13.13,13.15,259000.0,12.0384,12.0659,12.0201,12.0384,259000.0
2007-08-29 13:30:00,13.15,13.18,13.13,13.15,289000.0,12.0384,12.0659,12.0201,12.0384,289000.0
2007-08-29 13:40:00,13.16,13.16,13.13,13.15,260000.0,12.0476,12.0476,12.0201,12.0384,260000.0
2007-08-29 13:50:00,13.15,13.15,13.13,13.14,279000.0,12.0384,12.0384,12.0201,12.0293,279000.0
2007-08-29 14:00:00,13.14,13.19,13.14,13.17,444000.0,12.0293,12.075,12.0293,12.0567,444000.0
2007-08-29 14:10:00,13.18,13.19,13.13,13.14,561000.0,12.0659,12.075,12.0201,12.0293,561000.0
2007-08-29 14:20:00,13.14,13.17,13.13,13.16,285000.0,12.0293,12.0567,12.0201,12.0476,285000.0
2007-08-29 14:30:00,13.17,13.27,13.16,13.26,1035000.0,12.0567,12.1483,12.0476,12.1391,1035000.0
2007-08-29 14:40:00,13.27,13.3,13.22,13.24,969000.0,12.1483,12.1758,12.1025,12.1208,969000.0
2007-08-29 14:50:00,13.24,13.26,13.23,13.24,570000.0,12.1208,12.1391,12.1117,12.1208,570000.0
2007-08-29 15:00:00,13.24,13.3,13.24,13.28,758000.0,12.1208,12.1758,12.1208,12.1574,758000.0
2007-08-29 15:10:00,13.28,13.32,13.28,13.31,873000.0,12.1574,12.1941,12.1574,12.1849,873000.0
2007-08-29 15:20:00,13.31,13.43,13.3,13.38,2217000.0,12.1849,12.2948,12.1758,12.249,2217000.0
2007-08-29 15:30:00,13.38,13.51,13.37,13.48,1755000.0,12.249,12.368,12.2398,12.3405,1755000.0
2007-08-29 15:40:00,13.48,13.49,13.4,13.41,1408000.0,12.3405,12.3497,12.2673,12.2765,1408000.0
2007-08-29 15:50:00,13.41,13.43,13.34,13.34,1703000.0,12.2765,12.2948,12.2124,12.2124,1703000.0
2007-08-30 09:30:00,13.1,13.2,13.03,13.18,1265000.0,11.9927,12.0842,11.9286,12.0659,1265000.0
2007-08-30 09:40:00,13.18,13.29,13.16,13.21,1166000.0,12.0659,12.1666,12.0476,12.0934,1166000.0
2007-08-30 09:50:00,13.21,13.22,13.14,13.16,896000.0,12.0934,12.1025,12.0293,12.0476,896000.0
2007-08-30 10:00:00,13.16,13.17,13.12,13.17,891000.0,12.0476,12.0567,12.011,12.0567,891000.0
2007-08-30 10:10:00,13.16,13.17,13.08,13.12,952000.0,12.0476,12.0567,11.9743,12.011,952000.0
2007-08-30 10:20:00,13.12,13.18,13.08,13.12,771000.0,12.011,12.0659,11.9743,12.011,771000.0
2007-08-30 10:30:00,13.12,13.17,13.09,13.11,454000.0,12.011,12.0567,11.9835,12.0018,454000.0
2007-08-30 10:40:00,13.11,13.2,13.1,13.19,791000.0,12.0018,12.0842,11.9927,12.075,791000.0
2007-08-30 10:50:00,13.19,13.25,13.19,13.21,667000.0,12.075,12.13,12.075,12.0934,667000.0
2007-08-30 11:00:00,13.21,13.27,13.19,13.26,823000.0,12.0934,12.1483,12.075,12.1391,823000.0
2007-08-30 11:10:00,13.26,13.4,13.25,13.39,910000.0,12.1391,12.2673,12.13,12.2581,910000.0
2007-08-30 11:20:00,13.39,13.44,13.33,13.35,863000.0,12.2581,12.3039,12.2032,12.2215,863000.0
2007-08-30 11:30:00,13.35,13.37,13.35,13.35,352000.0,12.2215,12.2398,12.2215,12.2215,352000.0
2007-08-30 11:40:00,13.35,13.35,13.27,13.28,403000.0,12.2215,12.2215,12.1483,12.1574,403000.0
2007-08-30 11:50:00,13.27,13.31,13.26,13.3,235000.0,12.1483,12.1849,12.1391,12.1758,235000.0
2007-08-30 12:00:00,13.3,13.3,13.18,13.21,483000.0,12.1758,12.1758,12.0659,12.0934,483000.0
2007-08-30 12:10:00,13.22,13.28,13.2,13.2,284000.0,12.1025,12.1574,12.0842,12.0842,284000.0
2007-08-30 12:20:00,13.2,13.26,13.17,13.23,510000.0,12.0842,12.1391,12.0567,12.1117,510000.0
2007-08-30 12:30:00,13.22,13.27,13.21,13.27,315000.0,12.1025,12.1483,12.0934,12.1483,315000.0
2007-08-30 12:40:00,13.27,13.3,13.23,13.28,238000.0,12.1483,12.1758,12.1117,12.1574,238000.0
2007-08-30 12:50:00,13.27,13.31,13.26,13.29,259000.0,12.1483,12.1849,12.1391,12.1666,259000.0
2007-08-30 13:00:00,13.29,13.34,13.29,13.32,242000.0,12.1666,12.2124,12.1666,12.1941,242000.0
2007-08-30 13:10:00,13.33,13.34,13.29,13.31,243000.0,12.2032,12.2124,12.1666,12.1849,243000.0
2007-08-30 13:20:00,13.31,13.32,13.24,13.3,239000.0,12.1849,12.1941,12.1208,12.1758,239000.0
2007-08-30 13:30:00,13.3,13.33,13.25,13.33,529000.0,12.1758,12.2032,12.13,12.2032,529000.0
2007-08-30 13:40:00,13.33,13.35,13.31,13.34,299000.0,12.2032,12.2215,12.1849,12.2124,299000.0
2007-08-30 13:50:00,13.33,13.38,13.32,13.38,497000.0,12.2032,12.249,12.1941,12.249,497000.0
2007-08-30 14:00:00,13.38,13.4,13.32,13.37,418000.0,12.249,12.2673,12.1941,12.2398,418000.0
2007-08-30 14:10:00,13.36,13.37,13.33,13.33,336000.0,12.2307,12.2398,12.2032,12.2032,336000.0
2007-08-30 14:20:00,13.33,13.33,13.21,13.22,564000.0,12.2032,12.2032,12.0934,12.1025,564000.0
2007-08-30 14:30:00,13.22,13.24,13.19,13.21,517000.0,12.1025,12.1208,12.075,12.0934,517000.0
2007-08-30 14:40:00,13.21,13.23,13.14,13.14,338000.0,12.0934,12.1117,12.0293,12.0293,338000.0
2007-08-30 14:50:00,13.14,13.23,13.12,13.23,518000.0,12.0293,12.1117,12.011,12.1117,518000.0
2007-08-30 15:00:00,13.22,13.25,13.2,13.25,653000.0,12.1025,12.13,12.0842,12.13,653000.0
2007-08-30 15:10:00,13.24,13.26,13.23,13.24,262000.0,12.1208,12.1391,12.1117,12.1208,262000.0
2007-08-30 15:20:00,13.24,13.27,13.22,13.23,360000.0,12.1208,12.1483,12.1025,12.1117,360000.0
2007-08-30 15:30:00,13.23,13.28,13.23,13.26,470000.0,12.1117,12.1574,12.1117,12.1391,470000.0
2007-08-30 15:40:00,13.26,13.27,13.22,13.25,895000.0,12.1391,12.1483,12.1025,12.13,895000.0
2007-08-30 15:50:00,13.24,13.26,13.22,13.22,755000.0,12.1208,12.1391,12.1025,12.1025,755000.0
2007-08-31 09:30:00,13.57,13.66,13.54,13.58,1340000.0,12.4229,12.5053,12.3955,12.4321,1340000.0
2007-08-31 09:40:00,13.58,13.62,13.54,13.57,1363000.0,12.4321,12.4687,12.3955,12.4229,1363000.0
2007-08-31 09:50:00,13.56,13.63,13.56,13.63,730000.0,12.4138,12.4779,12.4138,12.4779,730000.0
2007-08-31 10:00:00,13.64,13.69,13.5,13.54,2245000.0,12.487,12.5328,12.3588,12.3955,2245000.0
2007-08-31 10:10:00,13.54,13.56,13.5,13.53,834000.0,12.3955,12.4138,12.3588,12.3863,834000.0
2007-08-31 10:20:00,13.53,13.59,13.52,13.58,476000.0,12.3863,12.4412,12.3772,12.4321,476000.0
2007-08-31 10:30:00,13.58,13.67,13.56,13.66,950000.0,12.4321,12.5145,12.4138,12.5053,950000.0
2007-08-31 10:40:00,13.66,13.67,13.63,13.66,584000.0,12.5053,12.5145,12.4779,12.5053,584000.0
2007-08-31 10:50:00,13.66,13.69,13.65,13.67,708000.0,12.5053,12.5328,12.4962,12.5145,708000.0
2007-08-31 11:00:00,13.66,13.67,13.6,13.63,1573000.0,12.5053,12.5145,12.4504,12.4779,1573000.0
2007-08-31 11:10:00,13.64,13.76,13.64,13.7,1199000.0,12.487,12.5969,12.487,12.5419,1199000.0
2007-08-31 11:20:00,13.7,13.71,13.65,13.68,1181000.0,12.5419,12.5511,12.4962,12.5236,1181000.0
2007-08-31 11:30:00,13.68,13.72,13.68,13.71,354000.0,12.5236,12.5602,12.5236,12.5511,354000.0
2007-08-31 11:40:00,13.71,13.76,13.7,13.75,911000.0,12.5511,12.5969,12.5419,12.5877,911000.0
2007-08-31 11:50:00,13.75,13.77,13.73,13.76,335000.0,12.5877,12.606,12.5694,12.5969,335000.0
2007-08-31 12:00:00,13.76,13.8,13.76,13.79,749000.0,12.5969,12.6335,12.5969,12.6243,749000.0
2007-08-31 12:10:00,13.78,13.88,13.78,13.87,1065000.0,12.6152,12.7067,12.6152,12.6976,1065000.0
2007-08-31 12:20:00,13.87,13.94,13.87,13.91,1168000.0,12.6976,12.7617,12.6976,12.7342,1168000.0
2007-08-31 12:30:00,13.9,13.92,13.87,13.9,995000.0,12.725,12.7433,12.6976,12.725,995000.0
2007-08-31 12:40:00,13.9,13.92,13.89,13.9,257000.0,12.725,12.7433,12.7159,12.725,257000.0
2007-08-31 12:50:00,13.9,13.9,13.82,13.83,684000.0,12.725,12.725,12.6518,12.661,684000.0
2007-08-31 13:00:00,13.83,13.84,13.78,13.82,267000.0,12.661,12.6701,12.6152,12.6518,267000.0
2007-08-31 13:10:00,13.83,13.85,13.82,13.82,154000.0,12.661,12.6793,12.6518,12.6518,154000.0
2007-08-31 13:20:00,13.83,13.85,13.82,13.83,144000.0,12.661,12.6793,12.6518,12.661,144000.0
2007-08-31 13:30:00,13.82,13.83,13.77,13.78,266000.0,12.6518,12.661,12.606,12.6152,266000.0
2007-08-31 13:40:00,13.79,13.79,13.72,13.74,352000.0,12.6243,12.6243,12.5602,12.5786,352000.0
2007-08-31 13:50:00,13.74,13.81,13.73,13.77,347000.0,12.5786,12.6426,12.5694,12.606,347000.0
2007-08-31 14:00:00,13.77,13.8,13.75,13.76,190000.0,12.606,12.6335,12.5877,12.5969,190000.0
2007-08-31 14:10:00,13.76,13.77,13.73,13.73,250000.0,12.5969,12.606,12.5694,12.5694,250000.0
2007-08-31 14:20:00,13.74,13.74,13.7,13.72,288000.0,12.5786,12.5786,12.5419,12.5602,288000.0
2007-08-31 14:30:00,13.73,13.74,13.71,13.74,255000.0,12.5694,12.5786,12.5511,12.5786,255000.0
2007-08-31 14:40:00,13.74,13.74,13.72,13.72,203000.0,12.5786,12.5786,12.5602,12.5602,203000.0
2007-08-31 14:50:00,13.72,13.73,13.71,13.71,145000.0,12.5602,12.5694,12.5511,12.5511,145000.0
2007-08-31 15:00:00,13.71,13.74,13.71,13.72,232000.0,12.5511,12.5786,12.5511,12.5602,232000.0
2007-08-31 15:10:00,13.72,13.78,13.72,13.73,383000.0,12.5602,12.6152,12.5602,12.5694,383000.0
2007-08-31 15:20:00,13.74,13.74,13.68,13.69,473000.0,12.5786,12.5786,12.5236,12.5328,473000.0
2007-08-31 15:30:00,13.7,13.72,13.68,13.71,353000.0,12.5419,12.5602,12.5236,12.5511,353000.0
2007-08-31 15:40:00,13.71,13.75,13.71,13.73,748000.0,12.5511,12.5877,12.5511,12.5694,748000.0
2007-08-31 15:50:00,13.73,13.74,13.66,13.67,1439000.0,12.5694,12.5786,12.5053,12.5145,1439000.0
2007-09-04 09:30:00,13.83,13.83,13.62,13.68,903000.0,12.661,12.661,12.4687,12.5236,903000.0
2007-09-04 09:40:00,13.68,13.93,13.65,13.82,1150000.0,12.5236,12.7525,12.4962,12.6518,1150000.0
2007-09-04 09:50:00,13.82,13.84,13.74,13.8,717000.0,12.6518,12.6701,12.5786,12.6335,717000.0
2007-09-04 10:00:00,13.81,13.86,13.77,13.82,546000.0,12.6426,12.6884,12.606,12.6518,546000.0
2007-09-04 10:10:00,13.81,13.83,13.78,13.78,508000.0,12.6426,12.661,12.6152,12.6152,508000.0
2007-09-04 10:20:00,13.78,13.84,13.78,13.83,379000.0,12.6152,12.6701,12.6152,12.661,379000.0
2007-09-04 10:30:00,13.82,13.91,13.82,13.88,671000.0,12.6518,12.7342,12.6518,12.7067,671000.0
2007-09-04 10:40:00,13.88,13.92,13.8,13.89,556000.0,12.7067,12.7433,12.6335,12.7159,556000.0
2007-09-04 10:50:00,13.9,13.92,13.82,13.84,251000.0,12.725,12.7433,12.6518,12.6701,251000.0
2007-09-04 11:00:00,13.85,13.88,13.83,13.88,237000.0,12.6793,12.7067,12.661,12.7067,237000.0
2007-09-04 11:10:00,13.87,13.88,13.84,13.86,283000.0,12.6976,12.7067,12.6701,12.6884,283000.0
2007-09-04 11:20:00,13.86,13.89,13.85,13.86,227000.0,12.6884,12.7159,12.6793,12.6884,227000.0
2007-09-04 11:30:00,13.86,13.9,13.85,13.87,328000.0,12.6884,12.725,12.6793,12.6976,328000.0
2007-09-04 11:40:00,13.87,13.87,13.83,13.85,245000.0,12.6976,12.6976,12.661,12.6793,245000.0
2007-09-04 11:50:00,13.85,13.85,13.83,13.85,157000.0,12.6793,12.6793,12.661,12.6793,157000.0
2007-09-04 12:00:00,13.85,13.85,13.8,13.83,318000.0,12.6793,12.6793,12.6335,12.661,318000.0
2007-09-04 12:10:00,13.83,13.83,13.79,13.81,233000.0,12.661,12.661,12.6243,12.6426,233000.0
2007-09-04 12:20:00,13.81,13.82,13.78,13.79,404000.0,12.6426,12.6518,12.6152,12.6243,404000.0
2007-09-04 12:30:00,13.79,13.8,13.78,13.79,128000.0,12.6243,12.6335,12.6152,12.6243,128000.0
2007-09-04 12:40:00,13.79,13.82,13.79,13.8,163000.0,12.6243,12.6518,12.6243,12.6335,163000.0
2007-09-04 12:50:00,13.8,13.81,13.79,13.79,131000.0,12.6335,12.6426,12.6243,12.6243,131000.0
2007-09-04 13:00:00,13.79,13.81,13.79,13.8,119000.0,12.6243,12.6426,12.6243,12.6335,119000.0
2007-09-04 13:10:00,13.8,13.85,13.79,13.84,541000.0,12.6335,12.6793,12.6243,12.6701,541000.0
2007-09-04 13:20:00,13.84,13.86,13.76,13.79,532000.0,12.6701,12.6884,12.5969,12.6243,532000.0
2007-09-04 13:30:00,13.78,13.79,13.73,13.75,298000.0,12.6152,12.6243,12.5694,12.5877,298000.0
2007-09-04 13:40:00,13.75,13.83,13.75,13.82,352000.0,12.5877,12.661,12.5877,12.6518,352000.0
2007-09-04 13:50:00,13.83,13.85,13.82,13.84,594000.0,12.661,12.6793,12.6518,12.6701,594000.0
2007-09-04 14:00:00,13.84,13.86,13.82,13.82,458000.0,12.6701,12.6884,12.6518,12.6518,458000.0
2007-09-04 14:10:00,13.82,13.86,13.82,13.84,283000.0,12.6518,12.6884,12.6518,12.6701,283000.0
2007-09-04 14:20:00,13.84,13.86,13.84,13.85,343000.0,12.6701,12.6884,12.6701,12.6793,343000.0
2007-09-04 14:30:00,13.85,13.87,13.84,13.85,407000.0,12.6793,12.6976,12.6701,12.6793,407000.0
2007-09-04 14:40:00,13.85,13.86,13.83,13.84,349000.0,12.6793,12.6884,12.661,12.6701,349000.0
2007-09-04 14:50:00,13.84,13.88,13.84,13.87,467000.0,12.6701,12.7067,12.6701,12.6976,467000.0
2007-09-04 15:00:00,13.87,13.92,13.87,13.9,517000.0,12.6976,12.7433,12.6976,12.725,517000.0
2007-09-04 15:10:00,13.9,13.99,13.89,13.97,1173000.0,12.725,12.8074,12.7159,12.7891,1173000.0
2007-09-04 15:20:00,13.97,13.98,13.9,13.93,852000.0,12.7891,12.7983,12.725,12.7525,852000.0
2007-09-04 15:30:00,13.94,13.94,13.82,13.83,829000.0,12.7617,12.7617,12.6518,12.661,829000.0
2007-09-04 15:40:00,13.84,13.86,13.77,13.82,857000.0,12.6701,12.6884,12.606,12.6518,857000.0
2007-09-04 15:50:00,13.81,13.86,13.79,13.82,1159000.0,12.6426,12.6884,12.6243,12.6518,1159000.0
2007-09-05 09:30:00,13.68,13.68,13.52,13.59,1013000.0,12.5236,12.5236,12.3772,12.4412,1013000.0
2007-09-05 09:40:00,13.59,13.61,13.43,13.54,1409000.0,12.4412,12.4595,12.2948,12.3955,1409000.0
2007-09-05 09:50:00,13.54,13.65,13.53,13.6,1189000.0,12.3955,12.4962,12.3863,12.4504,1189000.0
2007-09-05 10:00:00,13.59,13.63,13.53,13.58,1079000.0,12.4412,12.4779,12.3863,12.4321,1079000.0
2007-09-05 10:10:00,13.58,13.63,13.54,13.55,1285000.0,12.4321,12.4779,12.3955,12.4046,1285000.0
2007-09-05 10:20:00,13.55,13.56,13.49,13.55,636000.0,12.4046,12.4138,12.3497,12.4046,636000.0
2007-09-05 10:30:00,13.55,13.58,13.54,13.58,442000.0,12.4046,12.4321,12.3955,12.4321,442000.0
2007-09-05 10:40:00,13.58,13.6,13.55,13.57,407000.0,12.4321,12.4504,12.4046,12.4229,407000.0
2007-09-05 10:50:00,13.57,13.58,13.54,13.56,181000.0,12.4229,12.4321,12.3955,12.4138,181000.0
2007-09-05 11:00:00,13.55,13.55,13.5,13.52,568000.0,12.4046,12.4046,12.3588,12.3772,568000.0
2007-09-05 11:10:00,13.51,13.53,13.5,13.53,236000.0,12.368,12.3863,12.3588,12.3863,236000.0
2007-09-05 11:20:00,13.52,13.56,13.51,13.54,229000.0,12.3772,12.4138,12.368,12.3955,229000.0
2007-09-05 11:30:00,13.54,13.54,13.51,13.51,189000.0,12.3955,12.3955,12.368,12.368,189000.0
2007-09-05 11:40:00,13.51,13.53,13.5,13.52,279000.0,12.368,12.3863,12.3588,12.3772,279000.0
2007-09-05 11:50:00,13.52,13.55,13.51,13.55,253000.0,12.3772,12.4046,12.368,12.4046,253000.0
2007-09-05 12:00:00,13.54,13.57,13.54,13.55,245000.0,12.3955,12.4229,12.3955,12.4046,245000.0
2007-09-05 12:10:00,13.55,13.59,13.55,13.57,273000.0,12.4046,12.4412,12.4046,12.4229,273000.0
2007-09-05 12:20:00,13.56,13.57,13.53,13.53,283000.0,12.4138,12.4229,12.3863,12.3863,283000.0
2007-09-05 12:30:00,13.56,13.56,13.55,13.56,162000.0,12.4138,12.4138,12.4046,12.4138,162000.0
2007-09-05 12:40:00,13.56,13.59,13.56,13.58,136000.0,12.4138,12.4412,12.4138,12.4321,136000.0
2007-09-05 12:50:00,13.58,13.6,13.57,13.58,226000.0,12.4321,12.4504,12.4229,12.4321,226000.0
2007-09-05 13:00:00,13.58,13.6,13.56,13.6,200000.0,12.4321,12.4504,12.4138,12.4504,200000.0
2007-09-05 13:10:00,13.59,13.6,13.58,13.58,137000.0,12.4412,12.4504,12.4321,12.4321,137000.0
2007-09-05 13:20:00,13.58,13.58,13.54,13.54,179000.0,12.4321,12.4321,12.3955,12.3955,179000.0
2007-09-05 13:30:00,13.55,13.55,13.54,13.55,205000.0,12.4046,12.4046,12.3955,12.4046,205000.0
2007-09-05 13:40:00,13.55,13.58,13.55,13.57,188000.0,12.4046,12.4321,12.4046,12.4229,188000.0
2007-09-05 13:50:00,13.57,13.57,13.56,13.57,77000.0,12.4229,12.4229,12.4138,12.4229,77000.0
2007-09-05 14:00:00,13.57,13.6,13.51,13.52,506000.0,12.4229,12.4504,12.368,12.3772,506000.0
2007-09-05 14:10:00,13.52,13.58,13.51,13.53,876000.0,12.3772,12.4321,12.368,12.3863,876000.0
2007-09-05 14:20:00,13.53,13.53,13.49,13.5,573000.0,12.3863,12.3863,12.3497,12.3588,573000.0
2007-09-05 14:30:00,13.5,13.53,13.49,13.52,171000.0,12.3588,12.3863,12.3497,12.3772,171000.0
2007-09-05 14:40:00,13.52,13.53,13.5,13.51,200000.0,12.3772,12.3863,12.3588,12.368,200000.0
2007-09-05 14:50:00,13.51,13.56,13.49,13.54,311000.0,12.368,12.4138,12.3497,12.3955,311000.0
2007-09-05 15:00:00,13.54,13.57,13.53,13.56,295000.0,12.3955,12.4229,12.3863,12.4138,295000.0
2007-09-05 15:10:00,13.56,13.56,13.52,13.54,263000.0,12.4138,12.4138,12.3772,12.3955,263000.0
2007-09-05 15:20:00,13.54,13.54,13.49,13.5,511000.0,12.3955,12.3955,12.3497,12.3588,511000.0
2007-09-05 15:30:00,13.5,13.54,13.49,13.5,409000.0,12.3588,12.3955,12.3497,12.3588,409000.0
2007-09-05 15:40:00,13.5,13.59,13.5,13.59,876000.0,12.3588,12.4412,12.3588,12.4412,876000.0
2007-09-05 15:50:00,13.59,13.59,13.53,13.54,1022000.0,12.4412,12.4412,12.3863,12.3955,1022000.0
2007-09-06 09:30:00,13.79,13.8,13.65,13.71,802000.0,12.6243,12.6335,12.4962,12.5511,802000.0
2007-09-06 09:40:00,13.72,13.77,13.57,13.58,1008000.0,12.5602,12.606,12.4229,12.4321,1008000.0
2007-09-06 09:50:00,13.58,13.6,13.55,13.56,597000.0,12.4321,12.4504,12.4046,12.4138,597000.0
2007-09-06 10:00:00,13.56,13.56,13.51,13.52,668000.0,12.4138,12.4138,12.368,12.3772,668000.0
2007-09-06 10:10:00,13.52,13.58,13.5,13.5,399000.0,12.3772,12.4321,12.3588,12.3588,399000.0
2007-09-06 10:20:00,13.5,13.52,13.45,13.5,454000.0,12.3588,12.3772,12.3131,12.3588,454000.0
2007-09-06 10:30:00,13.5,13.58,13.49,13.58,567000.0,12.3588,12.4321,12.3497,12.4321,567000.0
2007-09-06 10:40:00,13.58,13.66,13.57,13.59,794000.0,12.4321,12.5053,12.4229,12.4412,794000.0
2007-09-06 10:50:00,13.59,13.65,13.59,13.62,503000.0,12.4412,12.4962,12.4412,12.4687,503000.0
2007-09-06 11:00:00,13.62,13.62,13.51,13.52,245000.0,12.4687,12.4687,12.368,12.3772,245000.0
2007-09-06 11:10:00,13.51,13.55,13.51,13.55,247000.0,12.368,12.4046,12.368,12.4046,247000.0
2007-09-06 11:20:00,13.56,13.64,13.56,13.61,425000.0,12.4138,12.487,12.4138,12.4595,425000.0
2007-09-06 11:30:00,13.61,13.63,13.58,13.58,250000.0,12.4595,12.4779,12.4321,12.4321,250000.0
2007-09-06 11:40:00,13.57,13.62,13.56,13.61,174000.0,12.4229,12.4687,12.4138,12.4595,174000.0
2007-09-06 11:50:00,13.62,13.62,13.6,13.6,198000.0,12.4687,12.4687,12.4504,12.4504,198000.0
2007-09-06 12:00:00,13.6,13.6,13.57,13.57,193000.0,12.4504,12.4504,12.4229,12.4229,193000.0
2007-09-06 12:10:00,13.57,13.59,13.56,13.58,331000.0,12.4229,12.4412,12.4138,12.4321,331000.0
2007-09-06 12:20:00,13.58,13.59,13.54,13.55,284000.0,12.4321,12.4412,12.3955,12.4046,284000.0
2007-09-06 12:30:00,13.55,13.56,13.53,13.56,189000.0,12.4046,12.4138,12.3863,12.4138,189000.0
2007-09-06 12:40:00,13.55,13.56,13.52,13.53,189000.0,12.4046,12.4138,12.3772,12.3863,189000.0
2007-09-06 12:50:00,13.53,13.57,13.53,13.55,183000.0,12.3863,12.4229,12.3863,12.4046,183000.0
2007-09-06 13:00:00,13.56,13.57,13.48,13.49,335000.0,12.4138,12.4229,12.3405,12.3497,335000.0
2007-09-06 13:10:00,13.48,13.48,13.41,13.46,754000.0,12.3405,12.3405,12.2765,12.3222,754000.0
2007-09-06 13:20:00,13.47,13.47,13.45,13.46,183000.0,12.3314,12.3314,12.3131,12.3222,183000.0
2007-09-06 13:30:00,13.46,13.47,13.41,13.42,330000.0,12.3222,12.3314,12.2765,12.2856,330000.0
2007-09-06 13:40:00,13.42,13.5,13.42,13.45,305000.0,12.2856,12.3588,12.2856,12.3131,305000.0
2007-09-06 13:50:00,13.46,13.47,13.45,13.47,126000.0,12.3222,12.3314,12.3131,12.3314,126000.0
2007-09-06 14:00:00,13.47,13.52,13.47,13.5,218000.0,12.3314,12.3772,12.3314,12.3588,218000.0
2007-09-06 14:10:00,13.5,13.56,13.5,13.54,356000.0,12.3588,12.4138,12.3588,12.3955,356000.0
2007-09-06 14:20:00,13.54,13.54,13.47,13.47,197000.0,12.3955,12.3955,12.3314,12.3314,197000.0
2007-09-06 14:30:00,13.47,13.51,13.46,13.51,205000.0,12.3314,12.368,12.3222,12.368,205000.0
2007-09-06 14:40:00,13.51,13.51,13.49,13.5,142000.0,12.368,12.368,12.3497,12.3588,142000.0
2007-09-06 14:50:00,13.5,13.51,13.48,13.5,114000.0,12.3588,12.368,12.3405,12.3588,114000.0
2007-09-06 15:00:00,13.5,13.54,13.5,13.5,300000.0,12.3588,12.3955,12.3588,12.3588,300000.0
2007-09-06 15:10:00,13.51,13.52,13.47,13.48,260000.0,12.368,12.3772,12.3314,12.3405,260000.0
2007-09-06 15:20:00,13.48,13.5,13.47,13.5,162000.0,12.3405,12.3588,12.3314,12.3588,162000.0
2007-09-06 15:30:00,13.5,13.51,13.47,13.49,190000.0,12.3588,12.368,12.3314,12.3497,190000.0
2007-09-06 15:40:00,13.49,13.5,13.47,13.48,352000.0,12.3497,12.3588,12.3314,12.3405,352000.0
2007-09-06 15:50:00,13.48,13.49,13.44,13.45,680000.0,12.3405,12.3497,12.3039,12.3131,680000.0
2007-09-07 09:30:00,13.11,13.2,13.03,13.07,1303000.0,12.0018,12.0842,11.9286,11.9652,1303000.0
2007-09-07 09:40:00,13.09,13.16,13.05,13.12,1248000.0,11.9835,12.0476,11.9469,12.011,1248000.0
2007-09-07 09:50:00,13.12,13.15,13.07,13.1,1105000.0,12.011,12.0384,11.9652,11.9927,1105000.0
2007-09-07 10:00:00,13.1,13.19,13.08,13.1,1332000.0,11.9927,12.075,11.9743,11.9927,1332000.0
2007-09-07 10:10:00,13.1,13.12,13.06,13.07,761000.0,11.9927,12.011,11.956,11.9652,761000.0
2007-09-07 10:20:00,13.07,13.12,13.06,13.11,606000.0,11.9652,12.011,11.956,12.0018,606000.0
2007-09-07 10:30:00,13.11,13.12,13.05,13.05,682000.0,12.0018,12.011,11.9469,11.9469,682000.0
2007-09-07 10:40:00,13.05,13.07,13.03,13.06,783000.0,11.9469,11.9652,11.9286,11.956,783000.0
2007-09-07 10:50:00,13.05,13.07,13.02,13.03,547000.0,11.9469,11.9652,11.9194,11.9286,547000.0
2007-09-07 11:00:00,13.03,13.03,12.98,13.02,1030000.0,11.9286,11.9286,11.8828,11.9194,1030000.0
2007-09-07 11:10:00,13.01,13.04,12.98,13.0,516000.0,11.9103,11.9377,11.8828,11.9011,516000.0
2007-09-07 11:20:00,13.01,13.04,13.0,13.02,241000.0,11.9103,11.9377,11.9011,11.9194,241000.0
2007-09-07 11:30:00,13.02,13.09,13.02,13.08,497000.0,11.9194,11.9835,11.9194,11.9743,497000.0
2007-09-07 11:40:00,13.08,13.13,13.07,13.11,447000.0,11.9743,12.0201,11.9652,12.0018,447000.0
2007-09-07 11:50:00,13.12,13.16,13.11,13.14,448000.0,12.011,12.0476,12.0018,12.0293,448000.0
2007-09-07 12:00:00,13.14,13.15,13.1,13.11,488000.0,12.0293,12.0384,11.9927,12.0018,488000.0
2007-09-07 12:10:00,13.11,13.13,13.08,13.08,349000.0,12.0018,12.0201,11.9743,11.9743,349000.0
2007-09-07 12:20:00,13.09,13.13,13.08,13.12,281000.0,11.9835,12.0201,11.9743,12.011,281000.0
2007-09-07 12:30:00,13.12,13.13,13.1,13.11,457000.0,12.011,12.0201,11.9927,12.0018,457000.0
2007-09-07 12:40:00,13.11,13.12,13.07,13.07,200000.0,12.0018,12.011,11.9652,11.9652,200000.0
2007-09-07 12:50:00,13.07,13.11,13.07,13.09,111000.0,11.9652,12.0018,11.9652,11.9835,111000.0
2007-09-07 13:00:00,13.09,13.13,13.09,13.12,166000.0,11.9835,12.0201,11.9835,12.011,166000.0
2007-09-07 13:10:00,13.13,13.13,13.08,13.1,254000.0,12.0201,12.0201,11.9743,11.9927,254000.0
2007-09-07 13:20:00,13.11,13.12,13.08,13.11,215000.0,12.0018,12.011,11.9743,12.0018,215000.0
2007-09-07 13:30:00,13.12,13.13,13.1,13.13,379000.0,12.011,12.0201,11.9927,12.0201,379000.0
2007-09-07 13:40:00,13.12,13.15,13.11,13.12,559000.0,12.011,12.0384,12.0018,12.011,559000.0
2007-09-07 13:50:00,13.13,13.13,13.07,13.07,299000.0,12.0201,12.0201,11.9652,11.9652,299000.0
2007-09-07 14:00:00,13.07,13.11,13.06,13.09,375000.0,11.9652,12.0018,11.956,11.9835,375000.0
2007-09-07 14:10:00,13.08,13.13,13.08,13.09,207000.0,11.9743,12.0201,11.9743,11.9835,207000.0
2007-09-07 14:20:00,13.09,13.1,13.07,13.07,158000.0,11.9835,11.9927,11.9652,11.9652,158000.0
2007-09-07 14:30:00,13.07,13.08,13.02,13.05,556000.0,11.9652,11.9743,11.9194,11.9469,556000.0
2007-09-07 14:40:00,13.05,13.07,13.03,13.07,296000.0,11.9469,11.9652,11.9286,11.9652,296000.0
2007-09-07 14:50:00,13.06,13.07,13.0,13.01,623000.0,11.956,11.9652,11.9011,11.9103,623000.0
2007-09-07 15:00:00,13.01,13.07,13.01,13.03,458000.0,11.9103,11.9652,11.9103,11.9286,458000.0
2007-09-07 15:10:00,13.02,13.06,13.0,13.03,404000.0,11.9194,11.956,11.9011,11.9286,404000.0
2007-09-07 15:20:00,13.02,13.03,12.98,13.0,693000.0,11.9194,11.9286,11.8828,11.9011,693000.0
2007-09-07 15:30:00,13.0,13.03,12.98,12.98,754000.0,11.9011,11.9286,11.8828,11.8828,754000.0
2007-09-07 15:40:00,12.98,13.02,12.95,13.01,1686000.0,11.8828,11.9194,11.8553,11.9103,1686000.0
2007-09-07 15:50:00,13.01,13.02,12.98,13.01,1739000.0,11.9103,11.9194,11.8828,11.9103,1739000.0
2007-09-10 09:30:00,13.07,13.19,13.07,13.09,831000.0,11.9652,12.075,11.9652,11.9835,831000.0
2007-09-10 09:40:00,13.08,13.09,12.97,13.02,979000.0,11.9743,11.9835,11.8736,11.9194,979000.0
2007-09-10 09:50:00,13.02,13.05,12.99,13.03,447000.0,11.9194,11.9469,11.892,11.9286,447000.0
2007-09-10 10:00:00,13.03,13.03,12.98,13.0,489000.0,11.9286,11.9286,11.8828,11.9011,489000.0
2007-09-10 10:10:00,13.0,13.01,12.9,12.92,741000.0,11.9011,11.9103,11.8096,11.8279,741000.0
2007-09-10 10:20:00,12.92,12.96,12.83,12.83,798000.0,11.8279,11.8645,11.7455,11.7455,798000.0
2007-09-10 10:30:00,12.84,12.85,12.73,12.76,1085000.0,11.7546,11.7638,11.6539,11.6814,1085000.0
2007-09-10 10:40:00,12.76,12.82,12.67,12.79,1241000.0,11.6814,11.7363,11.599,11.7089,1241000.0
2007-09-10 10:50:00,12.79,12.84,12.75,12.82,494000.0,11.7089,11.7546,11.6722,11.7363,494000.0
2007-09-10 11:00:00,12.82,12.87,12.82,12.83,586000.0,11.7363,11.7821,11.7363,11.7455,586000.0
2007-09-10 11:10:00,12.82,12.83,12.68,12.69,747000.0,11.7363,11.7455,11.6082,11.6173,747000.0
2007-09-10 11:20:00,12.7,12.75,12.69,12.71,617000.0,11.6265,11.6722,11.6173,11.6356,617000.0
2007-09-10 11:30:00,12.71,12.74,12.66,12.71,747000.0,11.6356,11.6631,11.5899,11.6356,747000.0
2007-09-10 11:40:00,12.72,12.79,12.71,12.78,515000.0,11.6448,11.7089,11.6356,11.6997,515000.0
2007-09-10 11:50:00,12.78,12.78,12.68,12.7,684000.0,11.6997,11.6997,11.6082,11.6265,684000.0
2007-09-10 12:00:00,12.7,12.78,12.7,12.77,527000.0,11.6265,11.6997,11.6265,11.6906,527000.0
2007-09-10 12:10:00,12.77,12.78,12.73,12.74,306000.0,11.6906,11.6997,11.6539,11.6631,306000.0
2007-09-10 12:20:00,12.75,12.85,12.74,12.79,536000.0,11.6722,11.7638,11.6631,11.7089,536000.0
2007-09-10 12:30:00,12.8,12.83,12.72,12.72,414000.0,11.718,11.7455,11.6448,11.6448,414000.0
2007-09-10 12:40:00,12.73,12.74,12.72,12.74,176000.0,11.6539,11.6631,11.6448,11.6631,176000.0
2007-09-10 12:50:00,12.74,12.76,12.72,12.75,116000.0,11.6631,11.6814,11.6448,11.6722,116000.0
2007-09-10 13:00:00,12.75,12.82,12.73,12.78,245000.0,11.6722,11.7363,11.6539,11.6997,245000.0
2007-09-10 13:10:00,12.78,12.89,12.76,12.88,671000.0,11.6997,11.8004,11.6814,11.7913,671000.0
2007-09-10 13:20:00,12.88,12.94,12.86,12.94,718000.0,11.7913,11.8462,11.7729,11.8462,718000.0
2007-09-10 13:30:00,12.94,13.0,12.93,12.96,529000.0,11.8462,11.9011,11.837,11.8645,529000.0
2007-09-10 13:40:00,12.96,13.02,12.96,12.99,764000.0,11.8645,11.9194,11.8645,11.892,764000.0
2007-09-10 13:50:00,12.98,13.0,12.95,12.99,1050000.0,11.8828,11.9011,11.8553,11.892,1050000.0
2007-09-10 14:00:00,12.99,12.99,12.92,12.96,364000.0,11.892,11.892,11.8279,11.8645,364000.0
2007-09-10 14:10:00,12.96,13.06,12.95,13.03,526000.0,11.8645,11.956,11.8553,11.9286,526000.0
2007-09-10 14:20:00,13.03,13.07,13.0,13.07,476000.0,11.9286,11.9652,11.9011,11.9652,476000.0
2007-09-10 14:30:00,13.07,13.17,13.06,13.07,1046000.0,11.9652,12.0567,11.956,11.9652,1046000.0
2007-09-10 14:40:00,13.08,13.15,13.01,13.1,1137000.0,11.9743,12.0384,11.9103,11.9927,1137000.0
2007-09-10 14:50:00,13.11,13.13,13.02,13.1,412000.0,12.0018,12.0201,11.9194,11.9927,412000.0
2007-09-10 15:00:00,13.11,13.13,13.04,13.13,546000.0,12.0018,12.0201,11.9377,12.0201,546000.0
2007-09-10 15:10:00,13.14,13.2,13.05,13.15,1190000.0,12.0293,12.0842,11.9469,12.0384,1190000.0
2007-09-10 15:20:00,13.15,13.19,13.13,13.14,1020000.0,12.0384,12.075,12.0201,12.0293,1020000.0
2007-09-10 15:30:00,13.14,13.16,13.08,13.09,563000.0,12.0293,12.0476,11.9743,11.9835,563000.0
2007-09-10 15:40:00,13.09,13.09,13.01,13.04,726000.0,11.9835,11.9835,11.9103,11.9377,726000.0
2007-09-10 15:50:00,13.03,13.06,12.99,12.99,853000.0,11.9286,11.956,11.892,11.892,853000.0
2007-09-11 09:30:00,13.01,13.19,13.01,13.1,995000.0,11.9103,12.075,11.9103,11.9927,995000.0
2007-09-11 09:40:00,13.08,13.1,13.05,13.08,933000.0,11.9743,11.9927,11.9469,11.9743,933000.0
2007-09-11 09:50:00,13.07,13.09,13.02,13.08,937000.0,11.9652,11.9835,11.9194,11.9743,937000.0
2007-09-11 10:00:00,13.08,13.29,13.06,13.23,1739000.0,11.9743,12.1666,11.956,12.1117,1739000.0
2007-09-11 10:10:00,13.22,13.34,13.22,13.33,1343000.0,12.1025,12.2124,12.1025,12.2032,1343000.0
2007-09-11 10:20:00,13.34,13.45,13.34,13.38,2089000.0,12.2124,12.3131,12.2124,12.249,2089000.0
2007-09-11 10:30:00,13.38,13.39,13.29,13.3,1166000.0,12.249,12.2581,12.1666,12.1758,1166000.0
2007-09-11 10:40:00,13.31,13.35,13.27,13.35,611000.0,12.1849,12.2215,12.1483,12.2215,611000.0
2007-09-11 10:50:00,13.35,13.39,13.32,13.38,424000.0,12.2215,12.2581,12.1941,12.249,424000.0
2007-09-11 11:00:00,13.38,13.39,13.23,13.23,599000.0,12.249,12.2581,12.1117,12.1117,599000.0
2007-09-11 11:10:00,13.23,13.32,13.22,13.27,491000.0,12.1117,12.1941,12.1025,12.1483,491000.0
2007-09-11 11:20:00,13.27,13.33,13.27,13.31,306000.0,12.1483,12.2032,12.1483,12.1849,306000.0
2007-09-11 11:30:00,13.32,13.32,13.26,13.27,270000.0,12.1941,12.1941,12.1391,12.1483,270000.0
2007-09-11 11:40:00,13.27,13.32,13.27,13.31,238000.0,12.1483,12.1941,12.1483,12.1849,238000.0
2007-09-11 11:50:00,13.31,13.32,13.27,13.29,270000.0,12.1849,12.1941,12.1483,12.1666,270000.0
2007-09-11 12:00:00,13.29,13.29,13.22,13.23,352000.0,12.1666,12.1666,12.1025,12.1117,352000.0
2007-09-11 12:10:00,13.22,13.23,13.2,13.23,342000.0,12.1025,12.1117,12.0842,12.1117,342000.0
2007-09-11 12:20:00,13.23,13.24,13.19,13.19,229000.0,12.1117,12.1208,12.075,12.075,229000.0
2007-09-11 12:30:00,13.19,13.27,13.13,13.26,477000.0,12.075,12.1483,12.0201,12.1391,477000.0
2007-09-11 12:40:00,13.26,13.26,13.18,13.21,196000.0,12.1391,12.1391,12.0659,12.0934,196000.0
2007-09-11 12:50:00,13.21,13.23,13.19,13.23,104000.0,12.0934,12.1117,12.075,12.1117,104000.0
2007-09-11 13:00:00,13.23,13.25,13.22,13.24,206000.0,12.1117,12.13,12.1025,12.1208,206000.0
2007-09-11 13:10:00,13.24,13.25,13.22,13.23,243000.0,12.1208,12.13,12.1025,12.1117,243000.0
2007-09-11 13:20:00,13.23,13.24,13.21,13.23,167000.0,12.1117,12.1208,12.0934,12.1117,167000.0
2007-09-11 13:30:00,13.22,13.29,13.22,13.28,314000.0,12.1025,12.1666,12.1025,12.1574,314000.0
2007-09-11 13:40:00,13.28,13.29,13.2,13.21,299000.0,12.1574,12.1666,12.0842,12.0934,299000.0
2007-09-11 13:50:00,13.21,13.22,13.15,13.16,414000.0,12.0934,12.1025,12.0384,12.0476,414000.0
2007-09-11 14:00:00,13.16,13.22,13.16,13.21,364000.0,12.0476,12.1025,12.0476,12.0934,364000.0
2007-09-11 14:10:00,13.21,13.23,13.2,13.22,288000.0,12.0934,12.1117,12.0842,12.1025,288000.0
2007-09-11 14:20:00,13.22,13.3,13.22,13.26,393000.0,12.1025,12.1758,12.1025,12.1391,393000.0
2007-09-11 14:30:00,13.26,13.28,13.18,13.21,340000.0,12.1391,12.1574,12.0659,12.0934,340000.0
2007-09-11 14:40:00,13.21,13.25,13.21,13.24,287000.0,12.0934,12.13,12.0934,12.1208,287000.0
2007-09-11 14:50:00,13.24,13.27,13.23,13.23,230000.0,12.1208,12.1483,12.1117,12.1117,230000.0
2007-09-11 15:00:00,13.24,13.26,13.21,13.24,179000.0,12.1208,12.1391,12.0934,12.1208,179000.0
2007-09-11 15:10:00,13.24,13.28,13.24,13.27,275000.0,12.1208,12.1574,12.1208,12.1483,275000.0
2007-09-11 15:20:00,13.27,13.27,13.21,13.21,841000.0,12.1483,12.1483,12.0934,12.0934,841000.0
2007-09-11 15:30:00,13.22,13.25,13.15,13.15,616000.0,12.1025,12.13,12.0384,12.0384,616000.0
2007-09-11 15:40:00,13.15,13.16,13.11,13.14,814000.0,12.0384,12.0476,12.0018,12.0293,814000.0
2007-09-11 15:50:00,13.14,13.24,13.14,13.23,817000.0,12.0293,12.1208,12.0293,12.1117,817000.0
2007-09-12 09:30:00,13.25,13.29,13.11,13.29,561000.0,12.13,12.1666,12.0018,12.1666,561000.0
2007-09-12 09:40:00,13.28,13.39,13.28,13.34,497000.0,12.1574,12.2581,12.1574,12.2124,497000.0
2007-09-12 09:50:00,13.34,13.39,13.31,13.36,611000.0,12.2124,12.2581,12.1849,12.2307,611000.0
2007-09-12 10:00:00,13.37,13.38,13.34,13.36,310000.0,12.2398,12.249,12.2124,12.2307,310000.0
2007-09-12 10:10:00,13.36,13.4,13.35,13.38,357000.0,12.2307,12.2673,12.2215,12.249,357000.0
2007-09-12 10:20:00,13.39,13.54,13.39,13.51,1396000.0,12.2581,12.3955,12.2581,12.368,1396000.0
2007-09-12 10:30:00,13.5,13.53,13.47,13.49,645000.0,12.3588,12.3863,12.3314,12.3497,645000.0
2007-09-12 10:40:00,13.49,13.54,13.48,13.48,314000.0,12.3497,12.3955,12.3405,12.3405,314000.0
2007-09-12 10:50:00,13.49,13.49,13.41,13.45,585000.0,12.3497,12.3497,12.2765,12.3131,585000.0
2007-09-12 11:00:00,13.45,13.48,13.45,13.47,214000.0,12.3131,12.3405,12.3131,12.3314,214000.0
2007-09-12 11:10:00,13.47,13.49,13.45,13.45,228000.0,12.3314,12.3497,12.3131,12.3131,228000.0
2007-09-12 11:20:00,13.46,13.48,13.44,13.46,170000.0,12.3222,12.3405,12.3039,12.3222,170000.0
2007-09-12 11:30:00,13.46,13.47,13.38,13.39,242000.0,12.3222,12.3314,12.249,12.2581,242000.0
2007-09-12 11:40:00,13.38,13.47,13.38,13.46,633000.0,12.249,12.3314,12.249,12.3222,633000.0
2007-09-12 11:50:00,13.46,13.49,13.44,13.44,183000.0,12.3222,12.3497,12.3039,12.3039,183000.0
2007-09-12 12:00:00,13.44,13.48,13.4,13.47,255000.0,12.3039,12.3405,12.2673,12.3314,255000.0
2007-09-12 12:10:00,13.47,13.51,13.47,13.49,164000.0,12.3314,12.368,12.3314,12.3497,164000.0
2007-09-12 12:20:00,13.48,13.48,13.43,13.43,253000.0,12.3405,12.3405,12.2948,12.2948,253000.0
2007-09-12 12:30:00,13.44,13.44,13.41,13.41,181000.0,12.3039,12.3039,12.2765,12.2765,181000.0
2007-09-12 12:40:00,13.4,13.43,13.38,13.43,337000.0,12.2673,12.2948,12.249,12.2948,337000.0
2007-09-12 12:50:00,13.43,13.5,13.41,13.49,123000.0,12.2948,12.3588,12.2765,12.3497,123000.0
2007-09-12 13:00:00,13.49,13.49,13.41,13.43,266000.0,12.3497,12.3497,12.2765,12.2948,266000.0
2007-09-12 13:10:00,13.43,13.47,13.41,13.46,163000.0,12.2948,12.3314,12.2765,12.3222,163000.0
2007-09-12 13:20:00,13.47,13.49,13.45,13.49,108000.0,12.3314,12.3497,12.3131,12.3497,108000.0
2007-09-12 13:30:00,13.49,13.53,13.47,13.52,312000.0,12.3497,12.3863,12.3314,12.3772,312000.0
2007-09-12 13:40:00,13.52,13.54,13.5,13.53,251000.0,12.3772,12.3955,12.3588,12.3863,251000.0
2007-09-12 13:50:00,13.53,13.59,13.53,13.53,522000.0,12.3863,12.4412,12.3863,12.3863,522000.0
2007-09-12 14:00:00,13.53,13.58,13.5,13.58,333000.0,12.3863,12.4321,12.3588,12.4321,333000.0
2007-09-12 14:10:00,13.58,13.59,13.53,13.56,383000.0,12.4321,12.4412,12.3863,12.4138,383000.0
2007-09-12 14:20:00,13.57,13.6,13.57,13.59,571000.0,12.4229,12.4504,12.4229,12.4412,571000.0
2007-09-12 14:30:00,13.59,13.66,13.57,13.59,806000.0,12.4412,12.5053,12.4229,12.4412,806000.0
2007-09-12 14:40:00,13.59,13.61,13.58,13.59,294000.0,12.4412,12.4595,12.4321,12.4412,294000.0
2007-09-12 14:50:00,13.59,13.61,13.59,13.61,506000.0,12.4412,12.4595,12.4412,12.4595,506000.0
2007-09-12 15:00:00,13.62,13.63,13.52,13.54,1037000.0,12.4687,12.4779,12.3772,12.3955,1037000.0
2007-09-12 15:10:00,13.54,13.6,13.53,13.59,609000.0,12.3955,12.4504,12.3863,12.4412,609000.0
2007-09-12 15:20:00,13.58,13.62,13.58,13.6,541000.0,12.4321,12.4687,12.4321,12.4504,541000.0
2007-09-12 15:30:00,13.6,13.61,13.57,13.59,787000.0,12.4504,12.4595,12.4229,12.4412,787000.0
2007-09-12 15:40:00,13.59,13.7,13.58,13.7,1537000.0,12.4412,12.5419,12.4321,12.5419,1537000.0
2007-09-12 15:50:00,13.7,13.74,13.62,13.62,2541000.0,12.5419,12.5786,12.4687,12.4687,2541000.0
2007-09-13 09:30:00,13.87,13.9,13.68,13.73,1465000.0,12.6976,12.725,12.5236,12.5694,1465000.0
2007-09-13 09:40:00,13.73,13.75,13.65,13.66,807000.0,12.5694,12.5877,12.4962,12.5053,807000.0
2007-09-13 09:50:00,13.66,13.8,13.66,13.76,892000.0,12.5053,12.6335,12.5053,12.5969,892000.0
2007-09-13 10:00:00,13.76,13.76,13.56,13.61,1024000.0,12.5969,12.5969,12.4138,12.4595,1024000.0
2007-09-13 10:10:00,13.61,13.63,13.51,13.62,735000.0,12.4595,12.4779,12.368,12.4687,735000.0
2007-09-13 10:20:00,13.62,13.67,13.59,13.62,407000.0,12.4687,12.5145,12.4412,12.4687,407000.0
2007-09-13 10:30:00,13.61,13.64,13.58,13.6,260000.0,12.4595,12.487,12.4321,12.4504,260000.0
2007-09-13 10:40:00,13.6,13.62,13.58,13.59,145000.0,12.4504,12.4687,12.4321,12.4412,145000.0
2007-09-13 10:50:00,13.59,13.66,13.59,13.61,378000.0,12.4412,12.5053,12.4412,12.4595,378000.0
2007-09-13 11:00:00,13.6,13.61,13.54,13.57,483000.0,12.4504,12.4595,12.3955,12.4229,483000.0
2007-09-13 11:10:00,13.57,13.59,13.56,13.58,192000.0,12.4229,12.4412,12.4138,12.4321,192000.0
2007-09-13 11:20:00,13.58,13.62,13.58,13.6,212000.0,12.4321,12.4687,12.4321,12.4504,212000.0
2007-09-13 11:30:00,13.61,13.62,13.58,13.58,150000.0,12.4595,12.4687,12.4321,12.4321,150000.0
2007-09-13 11:40:00,13.58,13.58,13.51,13.53,397000.0,12.4321,12.4321,12.368,12.3863,397000.0
2007-09-13 11:50:00,13.53,13.6,13.51,13.6,489000.0,12.3863,12.4504,12.368,12.4504,489000.0
2007-09-13 12:00:00,13.6,13.6,13.56,13.56,174000.0,12.4504,12.4504,12.4138,12.4138,174000.0
2007-09-13 12:10:00,13.56,13.6,13.54,13.59,183000.0,12.4138,12.4504,12.3955,12.4412,183000.0
2007-09-13 12:20:00,13.59,13.7,13.59,13.67,724000.0,12.4412,12.5419,12.4412,12.5145,724000.0
2007-09-13 12:30:00,13.67,13.72,13.66,13.72,349000.0,12.5145,12.5602,12.5053,12.5602,349000.0
2007-09-13 12:40:00,13.72,13.79,13.68,13.71,1053000.0,12.5602,12.6243,12.5236,12.5511,1053000.0
2007-09-13 12:50:00,13.72,13.74,13.71,13.72,230000.0,12.5602,12.5786,12.5511,12.5602,230000.0
2007-09-13 13:00:00,13.73,13.77,13.72,13.77,428000.0,12.5694,12.606,12.5602,12.606,428000.0
2007-09-13 13:10:00,13.77,13.77,13.74,13.76,290000.0,12.606,12.606,12.5786,12.5969,290000.0
2007-09-13 13:20:00,13.76,13.79,13.75,13.76,302000.0,12.5969,12.6243,12.5877,12.5969,302000.0
2007-09-13 13:30:00,13.77,13.79,13.76,13.78,285000.0,12.606,12.6243,12.5969,12.6152,285000.0
2007-09-13 13:40:00,13.78,13.79,13.76,13.79,286000.0,12.6152,12.6243,12.5969,12.6243,286000.0
2007-09-13 13:50:00,13.78,13.89,13.78,13.83,1280000.0,12.6152,12.7159,12.6152,12.661,1280000.0
2007-09-13 14:00:00,13.83,13.89,13.83,13.86,610000.0,12.661,12.7159,12.661,12.6884,610000.0
2007-09-13 14:10:00,13.86,13.9,13.84,13.9,550000.0,12.6884,12.725,12.6701,12.725,550000.0
2007-09-13 14:20:00,13.9,13.99,13.88,13.97,1893000.0,12.725,12.8074,12.7067,12.7891,1893000.0
2007-09-13 14:30:00,13.97,13.99,13.94,13.97,679000.0,12.7891,12.8074,12.7617,12.7891,679000.0
2007-09-13 14:40:00,13.97,14.21,13.97,14.2,2819000.0,12.7891,13.0088,12.7891,12.9997,2819000.0
2007-09-13 14:50:00,14.21,14.24,14.13,14.14,2109000.0,13.0088,13.0363,12.9356,12.9447,2109000.0
2007-09-13 15:00:00,14.14,14.19,14.08,14.09,1188000.0,12.9447,12.9905,12.8898,12.899,1188000.0
2007-09-13 15:10:00,14.1,14.13,14.0,14.0,1159000.0,12.9081,12.9356,12.8166,12.8166,1159000.0
2007-09-13 15:20:00,14.0,14.03,13.98,14.0,1450000.0,12.8166,12.844,12.7983,12.8166,1450000.0
2007-09-13 15:30:00,14.0,14.01,13.94,13.99,981000.0,12.8166,12.8257,12.7617,12.8074,981000.0
2007-09-13 15:40:00,13.99,14.04,13.9,13.92,1525000.0,12.8074,12.8532,12.725,12.7433,1525000.0
2007-09-13 15:50:00,13.92,13.98,13.9,13.97,1968000.0,12.7433,12.7983,12.725,12.7891,1968000.0
2007-09-14 09:30:00,13.78,13.78,13.58,13.68,1019000.0,12.6152,12.6152,12.4321,12.5236,1019000.0
2007-09-14 09:40:00,13.68,13.72,13.59,13.62,990000.0,12.5236,12.5602,12.4412,12.4687,990000.0
2007-09-14 09:50:00,13.63,13.75,13.62,13.7,1057000.0,12.4779,12.5877,12.4687,12.5419,1057000.0
2007-09-14 10:00:00,13.7,13.89,13.7,13.86,1148000.0,12.5419,12.7159,12.5419,12.6884,1148000.0
2007-09-14 10:10:00,13.86,13.9,13.79,13.83,543000.0,12.6884,12.725,12.6243,12.661,543000.0
2007-09-14 10:20:00,13.83,13.84,13.75,13.75,385000.0,12.661,12.6701,12.5877,12.5877,385000.0
2007-09-14 10:30:00,13.76,13.78,13.67,13.73,909000.0,12.5969,12.6152,12.5145,12.5694,909000.0
2007-09-14 10:40:00,13.73,13.77,13.72,13.75,608000.0,12.5694,12.606,12.5602,12.5877,608000.0
2007-09-14 10:50:00,13.74,13.75,13.7,13.72,283000.0,12.5786,12.5877,12.5419,12.5602,283000.0
2007-09-14 11:00:00,13.72,13.74,13.66,13.7,361000.0,12.5602,12.5786,12.5053,12.5419,361000.0
2007-09-14 11:10:00,13.68,13.72,13.68,13.71,280000.0,12.5236,12.5602,12.5236,12.5511,280000.0
2007-09-14 11:20:00,13.71,13.73,13.69,13.72,173000.0,12.5511,12.5694,12.5328,12.5602,173000.0
2007-09-14 11:30:00,13.72,13.75,13.71,13.74,268000.0,12.5602,12.5877,12.5511,12.5786,268000.0
2007-09-14 11:40:00,13.74,13.76,13.71,13.72,375000.0,12.5786,12.5969,12.5511,12.5602,375000.0
2007-09-14 11:50:00,13.72,13.79,13.72,13.75,722000.0,12.5602,12.6243,12.5602,12.5877,722000.0
2007-09-14 12:00:00,13.75,13.78,13.72,13.73,315000.0,12.5877,12.6152,12.5602,12.5694,315000.0
2007-09-14 12:10:00,13.73,13.76,13.72,13.75,208000.0,12.5694,12.5969,12.5602,12.5877,208000.0
2007-09-14 12:20:00,13.74,13.78,13.74,13.76,219000.0,12.5786,12.6152,12.5786,12.5969,219000.0
2007-09-14 12:30:00,13.76,13.76,13.74,13.75,87000.0,12.5969,12.5969,12.5786,12.5877,87000.0
2007-09-14 12:40:00,13.75,13.78,13.72,13.75,483000.0,12.5877,12.6152,12.5602,12.5877,483000.0
2007-09-14 12:50:00,13.75,13.75,13.71,13.72,355000.0,12.5877,12.5877,12.5511,12.5602,355000.0
2007-09-14 13:00:00,13.71,13.73,13.61,13.62,576000.0,12.5511,12.5694,12.4595,12.4687,576000.0
2007-09-14 13:10:00,13.62,13.69,13.61,13.62,474000.0,12.4687,12.5328,12.4595,12.4687,474000.0
2007-09-14 13:20:00,13.62,13.7,13.61,13.7,369000.0,12.4687,12.5419,12.4595,12.5419,369000.0
2007-09-14 13:30:00,13.71,13.72,13.68,13.69,317000.0,12.5511,12.5602,12.5236,12.5328,317000.0
2007-09-14 13:40:00,13.69,13.69,13.64,13.69,229000.0,12.5328,12.5328,12.487,12.5328,229000.0
2007-09-14 13:50:00,13.69,13.72,13.68,13.71,234000.0,12.5328,12.5602,12.5236,12.5511,234000.0
2007-09-14 14:00:00,13.71,13.71,13.66,13.67,266000.0,12.5511,12.5511,12.5053,12.5145,266000.0
2007-09-14 14:10:00,13.67,13.74,13.67,13.73,247000.0,12.5145,12.5786,12.5145,12.5694,247000.0
2007-09-14 14:20:00,13.73,13.73,13.71,13.71,129000.0,12.5694,12.5694,12.5511,12.5511,129000.0
2007-09-14 14:30:00,13.7,13.72,13.68,13.68,170000.0,12.5419,12.5602,12.5236,12.5236,170000.0
2007-09-14 14:40:00,13.68,13.68,13.63,13.65,304000.0,12.5236,12.5236,12.4779,12.4962,304000.0
2007-09-14 14:50:00,13.65,13.67,13.63,13.65,185000.0,12.4962,12.5145,12.4779,12.4962,185000.0
2007-09-14 15:00:00,13.65,13.69,13.63,13.67,334000.0,12.4962,12.5328,12.4779,12.5145,334000.0
2007-09-14 15:10:00,13.68,13.72,13.65,13.71,334000.0,12.5236,12.5602,12.4962,12.5511,334000.0
2007-09-14 15:20:00,13.7,13.72,13.7,13.7,183000.0,12.5419,12.5602,12.5419,12.5419,183000.0
2007-09-14 15:30:00,13.7,13.71,13.66,13.71,401000.0,12.5419,12.5511,12.5053,12.5511,401000.0
2007-09-14 15:40:00,13.7,13.83,13.7,13.8,944000.0,12.5419,12.661,12.5419,12.6335,944000.0
2007-09-14 15:50:00,13.79,13.84,13.76,13.79,803000.0,12.6243,12.6701,12.5969,12.6243,803000.0
2007-09-17 09:30:00,13.74,13.83,13.66,13.72,453000.0,12.5786,12.661,12.5053,12.5602,453000.0
2007-09-17 09:40:00,13.72,13.72,13.59,13.68,960000.0,12.5602,12.5602,12.4412,12.5236,960000.0
2007-09-17 09:50:00,13.68,13.69,13.51,13.54,991000.0,12.5236,12.5328,12.368,12.3955,991000.0
2007-09-17 10:00:00,13.54,13.59,13.5,13.55,411000.0,12.3955,12.4412,12.3588,12.4046,411000.0
2007-09-17 10:10:00,13.56,13.62,13.55,13.6,291000.0,12.4138,12.4687,12.4046,12.4504,291000.0
2007-09-17 10:20:00,13.6,13.61,13.58,13.6,200000.0,12.4504,12.4595,12.4321,12.4504,200000.0
2007-09-17 10:30:00,13.59,13.6,13.54,13.56,428000.0,12.4412,12.4504,12.3955,12.4138,428000.0
2007-09-17 10:40:00,13.56,13.56,13.53,13.54,330000.0,12.4138,12.4138,12.3863,12.3955,330000.0
2007-09-17 10:50:00,13.53,13.59,13.51,13.58,284000.0,12.3863,12.4412,12.368,12.4321,284000.0
2007-09-17 11:00:00,13.58,13.59,13.54,13.57,170000.0,12.4321,12.4412,12.3955,12.4229,170000.0
2007-09-17 11:10:00,13.56,13.61,13.56,13.58,178000.0,12.4138,12.4595,12.4138,12.4321,178000.0
2007-09-17 11:20:00,13.58,13.64,13.57,13.6,297000.0,12.4321,12.487,12.4229,12.4504,297000.0
2007-09-17 11:30:00,13.6,13.6,13.56,13.58,158000.0,12.4504,12.4504,12.4138,12.4321,158000.0
2007-09-17 11:40:00,13.57,13.6,13.57,13.58,166000.0,12.4229,12.4504,12.4229,12.4321,166000.0
2007-09-17 11:50:00,13.58,13.58,13.52,13.53,389000.0,12.4321,12.4321,12.3772,12.3863,389000.0
2007-09-17 12:00:00,13.53,13.55,13.52,13.52,147000.0,12.3863,12.4046,12.3772,12.3772,147000.0
2007-09-17 12:10:00,13.52,13.54,13.5,13.52,290000.0,12.3772,12.3955,12.3588,12.3772,290000.0
2007-09-17 12:20:00,13.53,13.53,13.5,13.53,185000.0,12.3863,12.3863,12.3588,12.3863,185000.0
2007-09-17 12:30:00,13.53,13.55,13.52,13.55,105000.0,12.3863,12.4046,12.3772,12.4046,105000.0
2007-09-17 12:40:00,13.54,13.56,13.53,13.55,147000.0,12.3955,12.4138,12.3863,12.4046,147000.0
2007-09-17 12:50:00,13.54,13.58,13.54,13.58,140000.0,12.3955,12.4321,12.3955,12.4321,140000.0
2007-09-17 13:00:00,13.58,13.58,13.55,13.57,144000.0,12.4321,12.4321,12.4046,12.4229,144000.0
2007-09-17 13:10:00,13.57,13.58,13.55,13.56,105000.0,12.4229,12.4321,12.4046,12.4138,105000.0
2007-09-17 13:20:00,13.56,13.57,13.56,13.56,78000.0,12.4138,12.4229,12.4138,12.4138,78000.0
2007-09-17 13:30:00,13.57,13.57,13.54,13.56,124000.0,12.4229,12.4229,12.3955,12.4138,124000.0
2007-09-17 13:40:00,13.56,13.56,13.55,13.56,76000.0,12.4138,12.4138,12.4046,12.4138,76000.0
2007-09-17 13:50:00,13.55,13.56,13.53,13.53,115000.0,12.4046,12.4138,12.3863,12.3863,115000.0
2007-09-17 14:00:00,13.53,13.54,13.52,13.52,91000.0,12.3863,12.3955,12.3772,12.3772,91000.0
2007-09-17 14:10:00,13.52,13.53,13.51,13.52,175000.0,12.3772,12.3863,12.368,12.3772,175000.0
2007-09-17 14:20:00,13.53,13.58,13.52,13.56,207000.0,12.3863,12.4321,12.3772,12.4138,207000.0
2007-09-17 14:30:00,13.57,13.58,13.55,13.55,268000.0,12.4229,12.4321,12.4046,12.4046,268000.0
2007-09-17 14:40:00,13.55,13.57,13.55,13.56,178000.0,12.4046,12.4229,12.4046,12.4138,178000.0
2007-09-17 14:50:00,13.57,13.58,13.56,13.58,104000.0,12.4229,12.4321,12.4138,12.4321,104000.0
2007-09-17 15:00:00,13.58,13.66,13.56,13.65,628000.0,12.4321,12.5053,12.4138,12.4962,628000.0
2007-09-17 15:10:00,13.66,13.69,13.56,13.6,1076000.0,12.5053,12.5328,12.4138,12.4504,1076000.0
2007-09-17 15:20:00,13.6,13.6,13.54,13.57,829000.0,12.4504,12.4504,12.3955,12.4229,829000.0
2007-09-17 15:30:00,13.56,13.57,13.53,13.54,438000.0,12.4138,12.4229,12.3863,12.3955,438000.0
2007-09-17 15:40:00,13.53,13.68,13.53,13.67,960000.0,12.3863,12.5236,12.3863,12.5145,960000.0
2007-09-17 15:50:00,13.67,13.71,13.64,13.66,1445000.0,12.5145,12.5511,12.487,12.5053,1445000.0
2007-09-18 09:30:00,13.82,13.89,13.65,13.67,754000.0,12.6518,12.7159,12.4962,12.5145,754000.0
2007-09-18 09:40:00,13.66,13.69,13.6,13.6,439000.0,12.5053,12.5328,12.4504,12.4504,439000.0
2007-09-18 09:50:00,13.6,13.64,13.58,13.64,804000.0,12.4504,12.487,12.4321,12.487,804000.0
2007-09-18 10:00:00,13.64,13.72,13.63,13.68,474000.0,12.487,12.5602,12.4779,12.5236,474000.0
2007-09-18 10:10:00,13.69,13.71,13.66,13.69,538000.0,12.5328,12.5511,12.5053,12.5328,538000.0
2007-09-18 10:20:00,13.7,13.72,13.67,13.71,397000.0,12.5419,12.5602,12.5145,12.5511,397000.0
2007-09-18 10:30:00,13.71,13.74,13.66,13.68,433000.0,12.5511,12.5786,12.5053,12.5236,433000.0
2007-09-18 10:40:00,13.67,13.73,13.66,13.73,322000.0,12.5145,12.5694,12.5053,12.5694,322000.0
2007-09-18 10:50:00,13.72,13.78,13.7,13.77,981000.0,12.5602,12.6152,12.5419,12.606,981000.0
2007-09-18 11:00:00,13.76,13.77,13.72,13.76,599000.0,12.5969,12.606,12.5602,12.5969,599000.0
2007-09-18 11:10:00,13.75,13.79,13.73,13.75,674000.0,12.5877,12.6243,12.5694,12.5877,674000.0
2007-09-18 11:20:00,13.75,13.79,13.74,13.76,428000.0,12.5877,12.6243,12.5786,12.5969,428000.0
2007-09-18 11:30:00,13.76,13.76,13.7,13.71,457000.0,12.5969,12.5969,12.5419,12.5511,457000.0
2007-09-18 11:40:00,13.72,13.79,13.7,13.78,504000.0,12.5602,12.6243,12.5419,12.6152,504000.0
2007-09-18 11:50:00,13.78,13.84,13.78,13.8,653000.0,12.6152,12.6701,12.6152,12.6335,653000.0
2007-09-18 12:00:00,13.81,13.82,13.72,13.74,437000.0,12.6426,12.6518,12.5602,12.5786,437000.0
2007-09-18 12:10:00,13.74,13.75,13.73,13.74,154000.0,12.5786,12.5877,12.5694,12.5786,154000.0
2007-09-18 12:20:00,13.74,13.74,13.73,13.74,278000.0,12.5786,12.5786,12.5694,12.5786,278000.0
2007-09-18 12:30:00,13.74,13.74,13.73,13.74,197000.0,12.5786,12.5786,12.5694,12.5786,197000.0
2007-09-18 12:40:00,13.74,13.78,13.74,13.77,263000.0,12.5786,12.6152,12.5786,12.606,263000.0
2007-09-18 12:50:00,13.77,13.77,13.74,13.75,187000.0,12.606,12.606,12.5786,12.5877,187000.0
2007-09-18 13:00:00,13.75,13.75,13.7,13.71,266000.0,12.5877,12.5877,12.5419,12.5511,266000.0
2007-09-18 13:10:00,13.71,13.75,13.7,13.75,296000.0,12.5511,12.5877,12.5419,12.5877,296000.0
2007-09-18 13:20:00,13.75,13.77,13.74,13.77,202000.0,12.5877,12.606,12.5786,12.606,202000.0
2007-09-18 13:30:00,13.76,13.77,13.74,13.74,257000.0,12.5969,12.606,12.5786,12.5786,257000.0
2007-09-18 13:40:00,13.75,13.77,13.74,13.75,327000.0,12.5877,12.606,12.5786,12.5877,327000.0
2007-09-18 13:50:00,13.75,13.77,13.73,13.75,273000.0,12.5877,12.606,12.5694,12.5877,273000.0
2007-09-18 14:00:00,13.76,13.77,13.74,13.74,302000.0,12.5969,12.606,12.5786,12.5786,302000.0
2007-09-18 14:10:00,13.75,14.16,13.74,14.11,2172000.0,12.5877,12.9631,12.5786,12.9173,2172000.0
2007-09-18 14:20:00,14.11,14.4,13.96,14.22,6431000.0,12.9173,13.1828,12.78,13.018,6431000.0
2007-09-18 14:30:00,14.2,14.63,14.19,14.59,5810000.0,12.9997,13.3933,12.9905,13.3567,5810000.0
2007-09-18 14:40:00,14.59,14.65,14.49,14.51,4168000.0,13.3567,13.4116,13.2652,13.2835,4168000.0
2007-09-18 14:50:00,14.5,14.61,14.44,14.6,3006000.0,13.2743,13.375,13.2194,13.3659,3006000.0
2007-09-18 15:00:00,14.61,14.62,14.54,14.6,2584000.0,13.375,13.3842,13.3109,13.3659,2584000.0
2007-09-18 15:10:00,14.6,14.88,14.58,14.86,4104000.0,13.3659,13.6222,13.3476,13.6039,4104000.0
2007-09-18 15:20:00,14.88,14.89,14.7,14.7,2801000.0,13.6222,13.6313,13.4574,13.4574,2801000.0
2007-09-18 15:30:00,14.7,14.78,14.67,14.76,2342000.0,13.4574,13.5306,13.4299,13.5123,2342000.0
2007-09-18 15:40:00,14.76,14.79,14.66,14.68,2357000.0,13.5123,13.5398,13.4208,13.4391,2357000.0
2007-09-18 15:50:00,14.68,14.68,14.55,14.6,3467000.0,13.4391,13.4391,13.3201,13.3659,3467000.0
2007-09-19 09:30:00,14.9,14.98,14.75,14.88,161000.0,13.6405,13.7137,13.5032,13.6222,161000.0
2007-09-19 09:40:00,14.88,15.09,14.88,15.04,3506000.0,13.6222,13.8144,13.6222,13.7687,3506000.0
2007-09-19 09:50:00,15.03,15.2,15.01,15.1,2504000.0,13.7595,13.9151,13.7412,13.8236,2504000.0
2007-09-19 10:00:00,15.08,15.1,14.87,14.91,2314000.0,13.8053,13.8236,13.613,13.6497,2314000.0
2007-09-19 10:10:00,14.9,15.01,14.9,14.97,1065000.0,13.6405,13.7412,13.6405,13.7046,1065000.0
2007-09-19 10:20:00,14.97,15.03,14.96,14.98,988000.0,13.7046,13.7595,13.6954,13.7137,988000.0
2007-09-19 10:30:00,14.98,15.01,14.76,14.76,1917000.0,13.7137,13.7412,13.5123,13.5123,1917000.0
2007-09-19 10:40:00,14.76,14.97,14.69,14.88,1675000.0,13.5123,13.7046,13.4483,13.6222,1675000.0
2007-09-19 10:50:00,14.89,14.98,14.86,14.94,752000.0,13.6313,13.7137,13.6039,13.6771,752000.0
2007-09-19 11:00:00,14.94,14.98,14.92,14.95,615000.0,13.6771,13.7137,13.6588,13.6863,615000.0
2007-09-19 11:10:00,14.95,15.01,14.93,14.99,616000.0,13.6863,13.7412,13.668,13.7229,616000.0
2007-09-19 11:20:00,14.99,15.02,14.95,14.99,756000.0,13.7229,13.7504,13.6863,13.7229,756000.0
2007-09-19 11:30:00,15.0,15.03,14.9,14.97,1743000.0,13.732,13.7595,13.6405,13.7046,1743000.0
2007-09-19 11:40:00,14.96,14.96,14.88,14.92,695000.0,13.6954,13.6954,13.6222,13.6588,695000.0
2007-09-19 11:50:00,14.93,14.96,14.91,14.95,735000.0,13.668,13.6954,13.6497,13.6863,735000.0
2007-09-19 12:00:00,14.95,15.01,14.94,15.01,832000.0,13.6863,13.7412,13.6771,13.7412,832000.0
2007-09-19 12:10:00,15.01,15.09,14.98,15.08,1297000.0,13.7412,13.8144,13.7137,13.8053,1297000.0
2007-09-19 12:20:00,15.08,15.09,15.02,15.04,832000.0,13.8053,13.8144,13.7504,13.7687,832000.0
2007-09-19 12:30:00,15.04,15.04,14.96,14.97,1155000.0,13.7687,13.7687,13.6954,13.7046,1155000.0
2007-09-19 12:40:00,14.99,15.07,14.97,15.07,859000.0,13.7229,13.7961,13.7046,13.7961,859000.0
2007-09-19 12:50:00,15.07,15.08,15.01,15.02,705000.0,13.7961,13.8053,13.7412,13.7504,705000.0
2007-09-19 13:00:00,15.02,15.02,14.92,14.92,670000.0,13.7504,13.7504,13.6588,13.6588,670000.0
2007-09-19 13:10:00,14.92,14.98,14.9,14.97,828000.0,13.6588,13.7137,13.6405,13.7046,828000.0
2007-09-19 13:20:00,14.97,14.98,14.93,14.94,877000.0,13.7046,13.7137,13.668,13.6771,877000.0
2007-09-19 13:30:00,14.94,15.0,14.94,14.99,872000.0,13.6771,13.732,13.6771,13.7229,872000.0
2007-09-19 13:40:00,14.99,15.06,14.97,15.01,948000.0,13.7229,13.787,13.7046,13.7412,948000.0
2007-09-19 13:50:00,15.01,15.07,15.01,15.05,641000.0,13.7412,13.7961,13.7412,13.7778,641000.0
2007-09-19 14:00:00,15.05,15.07,14.93,14.94,778000.0,13.7778,13.7961,13.668,13.6771,778000.0
2007-09-19 14:10:00,14.94,14.96,14.83,14.86,1439000.0,13.6771,13.6954,13.5764,13.6039,1439000.0
2007-09-19 14:20:00,14.86,14.97,14.84,14.95,938000.0,13.6039,13.7046,13.5856,13.6863,938000.0
2007-09-19 14:30:00,14.95,14.98,14.88,14.92,621000.0,13.6863,13.7137,13.6222,13.6588,621000.0
2007-09-19 14:40:00,14.92,14.96,14.91,14.95,380000.0,13.6588,13.6954,13.6497,13.6863,380000.0
2007-09-19 14:50:00,14.95,15.01,14.93,15.0,662000.0,13.6863,13.7412,13.668,13.732,662000.0
2007-09-19 15:00:00,15.0,15.03,14.96,15.01,638000.0,13.732,13.7595,13.6954,13.7412,638000.0
2007-09-19 15:10:00,15.01,15.06,14.98,14.98,958000.0,13.7412,13.787,13.7137,13.7137,958000.0
2007-09-19 15:20:00,14.98,15.04,14.98,15.02,678000.0,13.7137,13.7687,13.7137,13.7504,678000.0
2007-09-19 15:30:00,15.02,15.02,14.96,14.98,701000.0,13.7504,13.7504,13.6954,13.7137,701000.0
2007-09-19 15:40:00,14.98,15.0,14.94,14.95,1005000.0,13.7137,13.732,13.6771,13.6863,1005000.0
2007-09-19 15:50:00,14.95,15.0,14.93,14.96,1885000.0,13.6863,13.732,13.668,13.6954,1885000.0
2007-09-20 09:30:00,15.0,15.1,14.89,14.95,510000.0,13.732,13.8236,13.6313,13.6863,510000.0
2007-09-20 09:40:00,14.95,14.95,14.81,14.85,1055000.0,13.6863,13.6863,13.5581,13.5947,1055000.0
2007-09-20 09:50:00,14.86,14.94,14.83,14.91,784000.0,13.6039,13.6771,13.5764,13.6497,784000.0
2007-09-20 10:00:00,14.91,15.15,14.9,15.1,1207000.0,13.6497,13.8694,13.6405,13.8236,1207000.0
2007-09-20 10:10:00,15.1,15.13,15.05,15.06,679000.0,13.8236,13.8511,13.7778,13.787,679000.0
2007-09-20 10:20:00,15.06,15.09,15.02,15.07,602000.0,13.787,13.8144,13.7504,13.7961,602000.0
2007-09-20 10:30:00,15.07,15.09,14.98,15.02,528000.0,13.7961,13.8144,13.7137,13.7504,528000.0
2007-09-20 10:40:00,15.02,15.1,15.01,15.09,375000.0,13.7504,13.8236,13.7412,13.8144,375000.0
2007-09-20 10:50:00,15.09,15.13,15.08,15.11,492000.0,13.8144,13.8511,13.8053,13.8328,492000.0
2007-09-20 11:00:00,15.11,15.12,15.09,15.1,470000.0,13.8328,13.8419,13.8144,13.8236,470000.0
2007-09-20 11:10:00,15.1,15.1,15.01,15.04,525000.0,13.8236,13.8236,13.7412,13.7687,525000.0
2007-09-20 11:20:00,15.04,15.08,15.02,15.04,384000.0,13.7687,13.8053,13.7504,13.7687,384000.0
2007-09-20 11:30:00,15.05,15.06,14.99,15.01,458000.0,13.7778,13.787,13.7229,13.7412,458000.0
2007-09-20 11:40:00,15.0,15.03,14.98,14.98,415000.0,13.732,13.7595,13.7137,13.7137,415000.0
2007-09-20 11:50:00,15.0,15.02,14.98,15.0,441000.0,13.732,13.7504,13.7137,13.732,441000.0
2007-09-20 12:00:00,15.0,15.05,15.0,15.0,368000.0,13.732,13.7778,13.732,13.732,368000.0
2007-09-20 12:10:00,15.01,15.04,14.99,15.0,191000.0,13.7412,13.7687,13.7229,13.732,191000.0
2007-09-20 12:20:00,15.0,15.04,14.98,14.98,256000.0,13.732,13.7687,13.7137,13.7137,256000.0
2007-09-20 12:30:00,14.99,15.0,14.92,14.95,519000.0,13.7229,13.732,13.6588,13.6863,519000.0
2007-09-20 12:40:00,14.95,14.97,14.94,14.96,244000.0,13.6863,13.7046,13.6771,13.6954,244000.0
2007-09-20 12:50:00,14.96,14.99,14.96,14.99,156000.0,13.6954,13.7229,13.6954,13.7229,156000.0
2007-09-20 13:00:00,14.99,15.0,14.97,14.98,158000.0,13.7229,13.732,13.7046,13.7137,158000.0
2007-09-20 13:10:00,14.98,15.02,14.97,15.01,237000.0,13.7137,13.7504,13.7046,13.7412,237000.0
2007-09-20 13:20:00,15.01,15.01,14.97,14.98,511000.0,13.7412,13.7412,13.7046,13.7137,511000.0
2007-09-20 13:30:00,14.98,14.98,14.89,14.93,1156000.0,13.7137,13.7137,13.6313,13.668,1156000.0
2007-09-20 13:40:00,14.93,14.97,14.91,14.95,530000.0,13.668,13.7046,13.6497,13.6863,530000.0
2007-09-20 13:50:00,14.95,15.01,14.95,14.97,384000.0,13.6863,13.7412,13.6863,13.7046,384000.0
2007-09-20 14:00:00,14.97,14.98,14.88,14.91,399000.0,13.7046,13.7137,13.6222,13.6497,399000.0
2007-09-20 14:10:00,14.9,14.93,14.89,14.92,364000.0,13.6405,13.668,13.6313,13.6588,364000.0
2007-09-20 14:20:00,14.92,14.93,14.89,14.91,326000.0,13.6588,13.668,13.6313,13.6497,326000.0
2007-09-20 14:30:00,14.91,14.96,14.89,14.95,463000.0,13.6497,13.6954,13.6313,13.6863,463000.0
2007-09-20 14:40:00,14.95,14.96,14.91,14.92,397000.0,13.6863,13.6954,13.6497,13.6588,397000.0
2007-09-20 14:50:00,14.91,14.92,14.88,14.91,398000.0,13.6497,13.6588,13.6222,13.6497,398000.0
2007-09-20 15:00:00,14.91,14.92,14.86,14.89,841000.0,13.6497,13.6588,13.6039,13.6313,841000.0
2007-09-20 15:10:00,14.9,14.93,14.89,14.91,570000.0,13.6405,13.668,13.6313,13.6497,570000.0
2007-09-20 15:20:00,14.92,14.94,14.9,14.92,434000.0,13.6588,13.6771,13.6405,13.6588,434000.0
2007-09-20 15:30:00,14.92,14.93,14.9,14.91,225000.0,13.6588,13.668,13.6405,13.6497,225000.0
2007-09-20 15:40:00,14.91,14.96,14.91,14.94,580000.0,13.6497,13.6954,13.6497,13.6771,580000.0
2007-09-20 15:50:00,14.94,14.96,14.91,14.93,473000.0,13.6771,13.6954,13.6497,13.668,473000.0
2007-09-21 09:30:00,15.09,15.19,15.02,15.12,963000.0,13.8144,13.906,13.7504,13.8419,963000.0
2007-09-21 09:40:00,15.12,15.14,15.04,15.07,820000.0,13.8419,13.8602,13.7687,13.7961,820000.0
2007-09-21 09:50:00,15.06,15.1,15.02,15.04,435000.0,13.787,13.8236,13.7504,13.7687,435000.0
2007-09-21 10:00:00,15.03,15.04,14.92,14.99,990000.0,13.7595,13.7687,13.6588,13.7229,990000.0
2007-09-21 10:10:00,14.98,14.98,14.85,14.91,1141000.0,13.7137,13.7137,13.5947,13.6497,1141000.0
2007-09-21 10:20:00,14.91,14.93,14.83,14.86,773000.0,13.6497,13.668,13.5764,13.6039,773000.0
2007-09-21 10:30:00,14.86,14.91,14.83,14.87,652000.0,13.6039,13.6497,13.5764,13.613,652000.0
2007-09-21 10:40:00,14.86,14.88,14.82,14.83,465000.0,13.6039,13.6222,13.5673,13.5764,465000.0
2007-09-21 10:50:00,14.83,14.89,14.83,14.85,367000.0,13.5764,13.6313,13.5764,13.5947,367000.0
2007-09-21 11:00:00,14.85,14.94,14.85,14.93,376000.0,13.5947,13.6771,13.5947,13.668,376000.0
2007-09-21 11:10:00,14.93,14.94,14.92,14.92,220000.0,13.668,13.6771,13.6588,13.6588,220000.0
2007-09-21 11:20:00,14.93,15.0,14.92,14.98,365000.0,13.668,13.732,13.6588,13.7137,365000.0
2007-09-21 11:30:00,14.99,14.99,14.93,14.96,283000.0,13.7229,13.7229,13.668,13.6954,283000.0
2007-09-21 11:40:00,14.96,14.98,14.95,14.96,241000.0,13.6954,13.7137,13.6863,13.6954,241000.0
2007-09-21 11:50:00,14.97,14.98,14.94,14.96,165000.0,13.7046,13.7137,13.6771,13.6954,165000.0
2007-09-21 12:00:00,14.96,14.96,14.9,14.91,234000.0,13.6954,13.6954,13.6405,13.6497,234000.0
2007-09-21 12:10:00,14.9,14.91,14.88,14.91,264000.0,13.6405,13.6497,13.6222,13.6497,264000.0
2007-09-21 12:20:00,14.9,14.91,14.88,14.9,151000.0,13.6405,13.6497,13.6222,13.6405,151000.0
2007-09-21 12:30:00,14.9,14.93,14.9,14.91,479000.0,13.6405,13.668,13.6405,13.6497,479000.0
2007-09-21 12:40:00,14.91,14.92,14.9,14.91,90000.0,13.6497,13.6588,13.6405,13.6497,90000.0
2007-09-21 12:50:00,14.91,14.92,14.88,14.88,201000.0,13.6497,13.6588,13.6222,13.6222,201000.0
2007-09-21 13:00:00,14.88,14.9,14.88,14.9,148000.0,13.6222,13.6405,13.6222,13.6405,148000.0
2007-09-21 13:10:00,14.9,14.9,14.85,14.86,246000.0,13.6405,13.6405,13.5947,13.6039,246000.0
2007-09-21 13:20:00,14.85,14.86,14.79,14.79,604000.0,13.5947,13.6039,13.5398,13.5398,604000.0
2007-09-21 13:30:00,14.79,14.83,14.78,14.82,747000.0,13.5398,13.5764,13.5306,13.5673,747000.0
2007-09-21 13:40:00,14.81,14.84,14.74,14.76,738000.0,13.5581,13.5856,13.494,13.5123,738000.0
2007-09-21 13:50:00,14.75,14.77,14.72,14.72,474000.0,13.5032,13.5215,13.4757,13.4757,474000.0
2007-09-21 14:00:00,14.72,14.73,14.69,14.72,566000.0,13.4757,13.4849,13.4483,13.4757,566000.0
2007-09-21 14:10:00,14.72,14.79,14.7,14.73,675000.0,13.4757,13.5398,13.4574,13.4849,675000.0
2007-09-21 14:20:00,14.74,14.75,14.72,14.75,269000.0,13.494,13.5032,13.4757,13.5032,269000.0
2007-09-21 14:30:00,14.75,14.78,14.74,14.75,354000.0,13.5032,13.5306,13.494,13.5032,354000.0
2007-09-21 14:40:00,14.74,14.75,14.7,14.74,477000.0,13.494,13.5032,13.4574,13.494,477000.0
2007-09-21 14:50:00,14.74,14.75,14.72,14.73,316000.0,13.494,13.5032,13.4757,13.4849,316000.0
2007-09-21 15:00:00,14.73,14.73,14.7,14.72,403000.0,13.4849,13.4849,13.4574,13.4757,403000.0
2007-09-21 15:10:00,14.72,14.74,14.72,14.73,572000.0,13.4757,13.494,13.4757,13.4849,572000.0
2007-09-21 15:20:00,14.73,14.73,14.66,14.7,936000.0,13.4849,13.4849,13.4208,13.4574,936000.0
2007-09-21 15:30:00,14.69,14.72,14.69,14.69,707000.0,13.4483,13.4757,13.4483,13.4483,707000.0
2007-09-21 15:40:00,14.69,14.71,14.68,14.69,1079000.0,13.4483,13.4666,13.4391,13.4483,1079000.0
2007-09-21 15:50:00,14.69,14.71,14.64,14.66,1179000.0,13.4483,13.4666,13.4025,13.4208,1179000.0
2007-09-24 09:30:00,14.75,14.76,14.5,14.56,1422000.0,13.5032,13.5123,13.2743,13.3292,1422000.0
2007-09-24 09:40:00,14.55,14.65,14.53,14.57,1600000.0,13.3201,13.4116,13.3018,13.3384,1600000.0
2007-09-24 09:50:00,14.57,14.59,14.34,14.38,1089000.0,13.3384,13.3567,13.1278,13.1645,1089000.0
2007-09-24 10:00:00,14.37,14.41,14.35,14.39,1505000.0,13.1553,13.1919,13.137,13.1736,1505000.0
2007-09-24 10:10:00,14.38,14.53,14.38,14.49,2075000.0,13.1645,13.3018,13.1645,13.2652,2075000.0
2007-09-24 10:20:00,14.49,14.65,14.49,14.6,1625000.0,13.2652,13.4116,13.2652,13.3659,1625000.0
2007-09-24 10:30:00,14.6,14.6,14.4,14.4,1627000.0,13.3659,13.3659,13.1828,13.1828,1627000.0
2007-09-24 10:40:00,14.4,14.46,14.38,14.45,983000.0,13.1828,13.2377,13.1645,13.2285,983000.0
2007-09-24 10:50:00,14.45,14.45,14.26,14.27,3040000.0,13.2285,13.2285,13.0546,13.0638,3040000.0
2007-09-24 11:00:00,14.28,14.33,14.23,14.29,1113000.0,13.0729,13.1187,13.0271,13.0821,1113000.0
2007-09-24 11:10:00,14.29,14.31,14.26,14.27,778000.0,13.0821,13.1004,13.0546,13.0638,778000.0
2007-09-24 11:20:00,14.27,14.32,14.26,14.3,768000.0,13.0638,13.1095,13.0546,13.0912,768000.0
2007-09-24 11:30:00,14.3,14.31,14.26,14.3,706000.0,13.0912,13.1004,13.0546,13.0912,706000.0
2007-09-24 11:40:00,14.3,14.31,14.26,14.26,680000.0,13.0912,13.1004,13.0546,13.0546,680000.0
2007-09-24 11:50:00,14.26,14.27,14.16,14.18,1074000.0,13.0546,13.0638,12.9631,12.9814,1074000.0
2007-09-24 12:00:00,14.19,14.2,14.14,14.16,1249000.0,12.9905,12.9997,12.9447,12.9631,1249000.0
2007-09-24 12:10:00,14.15,14.16,14.12,14.13,611000.0,12.9539,12.9631,12.9264,12.9356,611000.0
2007-09-24 12:20:00,14.13,14.18,14.13,14.16,530000.0,12.9356,12.9814,12.9356,12.9631,530000.0
2007-09-24 12:30:00,14.17,14.18,14.13,14.16,841000.0,12.9722,12.9814,12.9356,12.9631,841000.0
2007-09-24 12:40:00,14.17,14.27,14.14,14.27,867000.0,12.9722,13.0638,12.9447,13.0638,867000.0
2007-09-24 12:50:00,14.27,14.27,14.14,14.16,532000.0,13.0638,13.0638,12.9447,12.9631,532000.0
2007-09-24 13:00:00,14.16,14.2,14.14,14.15,545000.0,12.9631,12.9997,12.9447,12.9539,545000.0
2007-09-24 13:10:00,14.15,14.17,14.05,14.06,995000.0,12.9539,12.9722,12.8624,12.8715,995000.0
2007-09-24 13:20:00,14.07,14.07,13.97,13.99,1338000.0,12.8807,12.8807,12.7891,12.8074,1338000.0
2007-09-24 13:30:00,13.98,14.0,13.92,13.93,1358000.0,12.7983,12.8166,12.7433,12.7525,1358000.0
2007-09-24 13:40:00,13.93,13.94,13.88,13.91,1350000.0,12.7525,12.7617,12.7067,12.7342,1350000.0
2007-09-24 13:50:00,13.9,14.02,13.9,14.02,1958000.0,12.725,12.8349,12.725,12.8349,1958000.0
2007-09-24 14:00:00,14.01,14.04,13.92,14.03,2604000.0,12.8257,12.8532,12.7433,12.844,2604000.0
2007-09-24 14:10:00,14.03,14.15,14.02,14.12,1583000.0,12.844,12.9539,12.8349,12.9264,1583000.0
2007-09-24 14:20:00,14.12,14.15,14.05,14.06,1129000.0,12.9264,12.9539,12.8624,12.8715,1129000.0
2007-09-24 14:30:00,14.07,14.11,14.0,14.07,1128000.0,12.8807,12.9173,12.8166,12.8807,1128000.0
2007-09-24 14:40:00,14.06,14.06,14.0,14.01,799000.0,12.8715,12.8715,12.8166,12.8257,799000.0
2007-09-24 14:50:00,14.01,14.08,14.01,14.07,980000.0,12.8257,12.8898,12.8257,12.8807,980000.0
2007-09-24 15:00:00,14.07,14.14,14.05,14.1,1414000.0,12.8807,12.9447,12.8624,12.9081,1414000.0
2007-09-24 15:10:00,14.1,14.13,14.07,14.11,1188000.0,12.9081,12.9356,12.8807,12.9173,1188000.0
2007-09-24 15:20:00,14.11,14.12,14.1,14.12,1056000.0,12.9173,12.9264,12.9081,12.9264,1056000.0
2007-09-24 15:30:00,14.12,14.13,14.1,14.13,854000.0,12.9264,12.9356,12.9081,12.9356,854000.0
2007-09-24 15:40:00,14.13,14.16,14.13,14.16,1040000.0,12.9356,12.9631,12.9356,12.9631,1040000.0
2007-09-24 15:50:00,14.16,14.22,14.16,14.21,2793000.0,12.9631,13.018,12.9631,13.0088,2793000.0
2007-09-25 09:30:00,14.04,14.2,13.92,14.08,1924000.0,12.8532,12.9997,12.7433,12.8898,1924000.0
2007-09-25 09:40:00,14.08,14.19,14.07,14.11,2113000.0,12.8898,12.9905,12.8807,12.9173,2113000.0
2007-09-25 09:50:00,14.11,14.14,14.07,14.09,1865000.0,12.9173,12.9447,12.8807,12.899,1865000.0
2007-09-25 10:00:00,14.08,14.19,14.03,14.18,1504000.0,12.8898,12.9905,12.844,12.9814,1504000.0
2007-09-25 10:10:00,14.18,14.21,14.11,14.19,1568000.0,12.9814,13.0088,12.9173,12.9905,1568000.0
2007-09-25 10:20:00,14.19,14.25,14.16,14.24,1278000.0,12.9905,13.0454,12.9631,13.0363,1278000.0
2007-09-25 10:30:00,14.24,14.38,14.22,14.35,1838000.0,13.0363,13.1645,13.018,13.137,1838000.0
2007-09-25 10:40:00,14.35,14.35,14.1,14.15,1683000.0,13.137,13.137,12.9081,12.9539,1683000.0
2007-09-25 10:50:00,14.15,14.15,14.11,14.15,647000.0,12.9539,12.9539,12.9173,12.9539,647000.0
2007-09-25 11:00:00,14.14,14.28,14.14,14.26,1234000.0,12.9447,13.0729,12.9447,13.0546,1234000.0
2007-09-25 11:10:00,14.26,14.3,14.21,14.27,2107000.0,13.0546,13.0912,13.0088,13.0638,2107000.0
2007-09-25 11:20:00,14.26,14.32,14.25,14.3,1134000.0,13.0546,13.1095,13.0454,13.0912,1134000.0
2007-09-25 11:30:00,14.29,14.29,14.23,14.28,1042000.0,13.0821,13.0821,13.0271,13.0729,1042000.0
2007-09-25 11:40:00,14.28,14.32,14.22,14.32,1299000.0,13.0729,13.1095,13.018,13.1095,1299000.0
2007-09-25 11:50:00,14.33,14.33,14.29,14.31,748000.0,13.1187,13.1187,13.0821,13.1004,748000.0
2007-09-25 12:00:00,14.31,14.31,14.22,14.23,521000.0,13.1004,13.1004,13.018,13.0271,521000.0
2007-09-25 12:10:00,14.23,14.24,14.19,14.2,316000.0,13.0271,13.0363,12.9905,12.9997,316000.0
2007-09-25 12:20:00,14.2,14.25,14.2,14.22,315000.0,12.9997,13.0454,12.9997,13.018,315000.0
2007-09-25 12:30:00,14.22,14.25,14.19,14.19,285000.0,13.018,13.0454,12.9905,12.9905,285000.0
2007-09-25 12:40:00,14.19,14.25,14.16,14.2,616000.0,12.9905,13.0454,12.9631,12.9997,616000.0
2007-09-25 12:50:00,14.21,14.24,14.18,14.21,378000.0,13.0088,13.0363,12.9814,13.0088,378000.0
2007-09-25 13:00:00,14.21,14.26,14.2,14.24,351000.0,13.0088,13.0546,12.9997,13.0363,351000.0
2007-09-25 13:10:00,14.24,14.27,14.24,14.24,281000.0,13.0363,13.0638,13.0363,13.0363,281000.0
2007-09-25 13:20:00,14.24,14.25,14.2,14.24,309000.0,13.0363,13.0454,12.9997,13.0363,309000.0
2007-09-25 13:30:00,14.25,14.25,14.2,14.21,310000.0,13.0454,13.0454,12.9997,13.0088,310000.0
2007-09-25 13:40:00,14.21,14.22,14.19,14.21,342000.0,13.0088,13.018,12.9905,13.0088,342000.0
2007-09-25 13:50:00,14.21,14.24,14.18,14.23,329000.0,13.0088,13.0363,12.9814,13.0271,329000.0
2007-09-25 14:00:00,14.23,14.24,14.19,14.24,459000.0,13.0271,13.0363,12.9905,13.0363,459000.0
2007-09-25 14:10:00,14.23,14.25,14.22,14.24,251000.0,13.0271,13.0454,13.018,13.0363,251000.0
2007-09-25 14:20:00,14.24,14.25,14.22,14.22,338000.0,13.0363,13.0454,13.018,13.018,338000.0
2007-09-25 14:30:00,14.23,14.29,14.23,14.29,629000.0,13.0271,13.0821,13.0271,13.0821,629000.0
2007-09-25 14:40:00,14.29,14.3,14.23,14.27,631000.0,13.0821,13.0912,13.0271,13.0638,631000.0
2007-09-25 14:50:00,14.26,14.31,14.26,14.31,630000.0,13.0546,13.1004,13.0546,13.1004,630000.0
2007-09-25 15:00:00,14.31,14.33,14.28,14.32,1505000.0,13.1004,13.1187,13.0729,13.1095,1505000.0
2007-09-25 15:10:00,14.32,14.33,14.29,14.31,1390000.0,13.1095,13.1187,13.0821,13.1004,1390000.0
2007-09-25 15:20:00,14.31,14.36,14.31,14.32,1852000.0,13.1004,13.1461,13.1004,13.1095,1852000.0
2007-09-25 15:30:00,14.32,14.35,14.27,14.33,1701000.0,13.1095,13.137,13.0638,13.1187,1701000.0
2007-09-25 15:40:00,14.33,14.33,14.25,14.27,1278000.0,13.1187,13.1187,13.0454,13.0638,1278000.0
2007-09-25 15:50:00,14.27,14.34,14.23,14.3,2458000.0,13.0638,13.1278,13.0271,13.0912,2458000.0
2007-09-26 09:30:00,14.3,14.44,14.24,14.24,1247000.0,13.0912,13.2194,13.0363,13.0363,1247000.0
2007-09-26 09:40:00,14.24,14.3,14.17,14.17,1352000.0,13.0363,13.0912,12.9722,12.9722,1352000.0
2007-09-26 09:50:00,14.17,14.19,14.08,14.1,1077000.0,12.9722,12.9905,12.8898,12.9081,1077000.0
2007-09-26 10:00:00,14.1,14.12,14.0,14.01,1179000.0,12.9081,12.9264,12.8166,12.8257,1179000.0
2007-09-26 10:10:00,14.01,14.06,14.0,14.03,958000.0,12.8257,12.8715,12.8166,12.844,958000.0
2007-09-26 10:20:00,14.03,14.14,14.03,14.07,771000.0,12.844,12.9447,12.844,12.8807,771000.0
2007-09-26 10:30:00,14.07,14.15,14.03,14.14,741000.0,12.8807,12.9539,12.844,12.9447,741000.0
2007-09-26 10:40:00,14.14,14.15,14.08,14.11,457000.0,12.9447,12.9539,12.8898,12.9173,457000.0
2007-09-26 10:50:00,14.11,14.13,14.08,14.12,556000.0,12.9173,12.9356,12.8898,12.9264,556000.0
2007-09-26 11:00:00,14.12,14.17,14.11,14.14,771000.0,12.9264,12.9722,12.9173,12.9447,771000.0
2007-09-26 11:10:00,14.15,14.18,14.12,14.12,523000.0,12.9539,12.9814,12.9264,12.9264,523000.0
2007-09-26 11:20:00,14.12,14.15,14.11,14.14,405000.0,12.9264,12.9539,12.9173,12.9447,405000.0
2007-09-26 11:30:00,14.14,14.16,14.13,14.16,375000.0,12.9447,12.9631,12.9356,12.9631,375000.0
2007-09-26 11:40:00,14.16,14.2,14.16,14.18,825000.0,12.9631,12.9997,12.9631,12.9814,825000.0
2007-09-26 11:50:00,14.18,14.18,14.13,14.16,691000.0,12.9814,12.9814,12.9356,12.9631,691000.0
2007-09-26 12:00:00,14.16,14.18,14.12,14.13,284000.0,12.9631,12.9814,12.9264,12.9356,284000.0
2007-09-26 12:10:00,14.13,14.15,14.13,14.15,250000.0,12.9356,12.9539,12.9356,12.9539,250000.0
2007-09-26 12:20:00,14.15,14.15,14.12,14.13,307000.0,12.9539,12.9539,12.9264,12.9356,307000.0
2007-09-26 12:30:00,14.14,14.15,14.13,14.15,280000.0,12.9447,12.9539,12.9356,12.9539,280000.0
2007-09-26 12:40:00,14.15,14.23,14.11,14.23,946000.0,12.9539,13.0271,12.9173,13.0271,946000.0
2007-09-26 12:50:00,14.23,14.28,14.2,14.25,784000.0,13.0271,13.0729,12.9997,13.0454,784000.0
2007-09-26 13:00:00,14.26,14.28,14.17,14.18,386000.0,13.0546,13.0729,12.9722,12.9814,386000.0
2007-09-26 13:10:00,14.18,14.19,14.16,14.17,284000.0,12.9814,12.9905,12.9631,12.9722,284000.0
2007-09-26 13:20:00,14.17,14.18,14.13,14.15,364000.0,12.9722,12.9814,12.9356,12.9539,364000.0
2007-09-26 13:30:00,14.15,14.18,14.1,14.18,638000.0,12.9539,12.9814,12.9081,12.9814,638000.0
2007-09-26 13:40:00,14.18,14.18,14.12,14.17,406000.0,12.9814,12.9814,12.9264,12.9722,406000.0
2007-09-26 13:50:00,14.17,14.3,14.13,14.19,2063000.0,12.9722,13.0912,12.9356,12.9905,2063000.0
2007-09-26 14:00:00,14.2,14.3,14.15,14.22,2097000.0,12.9997,13.0912,12.9539,13.018,2097000.0
2007-09-26 14:10:00,14.21,14.24,14.18,14.22,459000.0,13.0088,13.0363,12.9814,13.018,459000.0
2007-09-26 14:20:00,14.22,14.23,14.13,14.16,539000.0,13.018,13.0271,12.9356,12.9631,539000.0
2007-09-26 14:30:00,14.16,14.22,14.16,14.22,390000.0,12.9631,13.018,12.9631,13.018,390000.0
2007-09-26 14:40:00,14.21,14.22,14.15,14.19,510000.0,13.0088,13.018,12.9539,12.9905,510000.0
2007-09-26 14:50:00,14.19,14.21,14.17,14.19,351000.0,12.9905,13.0088,12.9722,12.9905,351000.0
2007-09-26 15:00:00,14.19,14.26,14.18,14.25,361000.0,12.9905,13.0546,12.9814,13.0454,361000.0
2007-09-26 15:10:00,14.25,14.33,14.21,14.33,961000.0,13.0454,13.1187,13.0088,13.1187,961000.0
2007-09-26 15:20:00,14.32,14.4,14.31,14.4,991000.0,13.1095,13.1828,13.1004,13.1828,991000.0
2007-09-26 15:30:00,14.4,14.42,14.29,14.32,722000.0,13.1828,13.2011,13.0821,13.1095,722000.0
2007-09-26 15:40:00,14.32,14.33,14.28,14.29,792000.0,13.1095,13.1187,13.0729,13.0821,792000.0
2007-09-26 15:50:00,14.29,14.3,14.24,14.3,702000.0,13.0821,13.0912,13.0363,13.0912,702000.0
2007-09-27 09:30:00,14.43,14.47,14.35,14.42,668000.0,13.2102,13.2469,13.137,13.2011,668000.0
2007-09-27 09:40:00,14.42,14.51,14.36,14.42,1329000.0,13.2011,13.2835,13.1461,13.2011,1329000.0
2007-09-27 09:50:00,14.44,14.44,14.29,14.36,696000.0,13.2194,13.2194,13.0821,13.1461,696000.0
2007-09-27 10:00:00,14.36,14.38,14.25,14.32,741000.0,13.1461,13.1645,13.0454,13.1095,741000.0
2007-09-27 10:10:00,14.32,14.34,14.3,14.3,569000.0,13.1095,13.1278,13.0912,13.0912,569000.0
2007-09-27 10:20:00,14.31,14.4,14.3,14.38,743000.0,13.1004,13.1828,13.0912,13.1645,743000.0
2007-09-27 10:30:00,14.38,14.4,14.33,14.37,394000.0,13.1645,13.1828,13.1187,13.1553,394000.0
2007-09-27 10:40:00,14.36,14.39,14.32,14.35,321000.0,13.1461,13.1736,13.1095,13.137,321000.0
2007-09-27 10:50:00,14.35,14.38,14.33,14.35,175000.0,13.137,13.1645,13.1187,13.137,175000.0
2007-09-27 11:00:00,14.35,14.37,14.33,14.34,320000.0,13.137,13.1553,13.1187,13.1278,320000.0
2007-09-27 11:10:00,14.33,14.34,14.3,14.31,355000.0,13.1187,13.1278,13.0912,13.1004,355000.0
2007-09-27 11:20:00,14.31,14.31,14.17,14.21,886000.0,13.1004,13.1004,12.9722,13.0088,886000.0
2007-09-27 11:30:00,14.2,14.22,14.18,14.2,522000.0,12.9997,13.018,12.9814,12.9997,522000.0
2007-09-27 11:40:00,14.2,14.22,14.19,14.19,314000.0,12.9997,13.018,12.9905,12.9905,314000.0
2007-09-27 11:50:00,14.19,14.21,14.16,14.19,338000.0,12.9905,13.0088,12.9631,12.9905,338000.0
2007-09-27 12:00:00,14.19,14.21,14.18,14.19,299000.0,12.9905,13.0088,12.9814,12.9905,299000.0
2007-09-27 12:10:00,14.19,14.2,14.17,14.18,101000.0,12.9905,12.9997,12.9722,12.9814,101000.0
2007-09-27 12:20:00,14.18,14.23,14.18,14.21,188000.0,12.9814,13.0271,12.9814,13.0088,188000.0
2007-09-27 12:30:00,14.22,14.25,14.2,14.2,336000.0,13.018,13.0454,12.9997,12.9997,336000.0
2007-09-27 12:40:00,14.2,14.24,14.19,14.23,217000.0,12.9997,13.0363,12.9905,13.0271,217000.0
2007-09-27 12:50:00,14.23,14.25,14.23,14.25,125000.0,13.0271,13.0454,13.0271,13.0454,125000.0
2007-09-27 13:00:00,14.25,14.27,14.22,14.23,344000.0,13.0454,13.0638,13.018,13.0271,344000.0
2007-09-27 13:10:00,14.23,14.68,14.23,14.65,5811000.0,13.0271,13.4391,13.0271,13.4116,5811000.0
2007-09-27 13:20:00,14.66,14.7,14.45,14.54,3132000.0,13.4208,13.4574,13.2285,13.3109,3132000.0
2007-09-27 13:30:00,14.53,14.6,14.51,14.55,1270000.0,13.3018,13.3659,13.2835,13.3201,1270000.0
2007-09-27 13:40:00,14.55,14.6,14.55,14.56,681000.0,13.3201,13.3659,13.3201,13.3292,681000.0
2007-09-27 13:50:00,14.56,14.56,14.45,14.49,1145000.0,13.3292,13.3292,13.2285,13.2652,1145000.0
2007-09-27 14:00:00,14.49,14.65,14.49,14.62,1128000.0,13.2652,13.4116,13.2652,13.3842,1128000.0
2007-09-27 14:10:00,14.62,14.66,14.56,14.62,882000.0,13.3842,13.4208,13.3292,13.3842,882000.0
2007-09-27 14:20:00,14.62,14.75,14.61,14.71,1402000.0,13.3842,13.5032,13.375,13.4666,1402000.0
2007-09-27 14:30:00,14.71,14.77,14.65,14.7,1379000.0,13.4666,13.5215,13.4116,13.4574,1379000.0
2007-09-27 14:40:00,14.71,14.78,14.66,14.77,1443000.0,13.4666,13.5306,13.4208,13.5215,1443000.0
2007-09-27 14:50:00,14.77,14.79,14.71,14.77,970000.0,13.5215,13.5398,13.4666,13.5215,970000.0
2007-09-27 15:00:00,14.76,14.84,14.74,14.81,1081000.0,13.5123,13.5856,13.494,13.5581,1081000.0
2007-09-27 15:10:00,14.81,14.86,14.8,14.86,821000.0,13.5581,13.6039,13.549,13.6039,821000.0
2007-09-27 15:20:00,14.86,15.0,14.86,14.89,3786000.0,13.6039,13.732,13.6039,13.6313,3786000.0
2007-09-27 15:30:00,14.88,14.88,14.77,14.82,2252000.0,13.6222,13.6222,13.5215,13.5673,2252000.0
2007-09-27 15:40:00,14.82,14.82,14.79,14.8,1627000.0,13.5673,13.5673,13.5398,13.549,1627000.0
2007-09-27 15:50:00,14.8,14.82,14.76,14.8,1834000.0,13.549,13.5673,13.5123,13.549,1834000.0
2007-09-28 09:30:00,14.68,14.68,14.53,14.54,1153000.0,13.4391,13.4391,13.3018,13.3109,1153000.0
2007-09-28 09:40:00,14.53,14.7,14.52,14.65,1219000.0,13.3018,13.4574,13.2926,13.4116,1219000.0
2007-09-28 09:50:00,14.63,14.74,14.63,14.66,1345000.0,13.3933,13.494,13.3933,13.4208,1345000.0
2007-09-28 10:00:00,14.66,14.7,14.63,14.67,1707000.0,13.4208,13.4574,13.3933,13.4299,1707000.0
2007-09-28 10:10:00,14.67,14.72,14.66,14.66,1054000.0,13.4299,13.4757,13.4208,13.4208,1054000.0
2007-09-28 10:20:00,14.66,14.8,14.66,14.78,1190000.0,13.4208,13.549,13.4208,13.5306,1190000.0
2007-09-28 10:30:00,14.78,14.8,14.69,14.7,1320000.0,13.5306,13.549,13.4483,13.4574,1320000.0
2007-09-28 10:40:00,14.71,14.75,14.69,14.7,619000.0,13.4666,13.5032,13.4483,13.4574,619000.0
2007-09-28 10:50:00,14.71,14.72,14.7,14.7,427000.0,13.4666,13.4757,13.4574,13.4574,427000.0
2007-09-28 11:00:00,14.7,14.73,14.65,14.7,1067000.0,13.4574,13.4849,13.4116,13.4574,1067000.0
2007-09-28 11:10:00,14.7,14.71,14.65,14.7,1053000.0,13.4574,13.4666,13.4116,13.4574,1053000.0
2007-09-28 11:20:00,14.71,14.76,14.7,14.71,544000.0,13.4666,13.5123,13.4574,13.4666,544000.0
2007-09-28 11:30:00,14.7,14.72,14.67,14.67,695000.0,13.4574,13.4757,13.4299,13.4299,695000.0
2007-09-28 11:40:00,14.67,14.74,14.67,14.74,530000.0,13.4299,13.494,13.4299,13.494,530000.0
2007-09-28 11:50:00,14.73,14.95,14.73,14.93,1472000.0,13.4849,13.6863,13.4849,13.668,1472000.0
2007-09-28 12:00:00,14.93,15.0,14.91,14.97,1120000.0,13.668,13.732,13.6497,13.7046,1120000.0
2007-09-28 12:10:00,14.97,15.0,14.92,14.95,1795000.0,13.7046,13.732,13.6588,13.6863,1795000.0
2007-09-28 12:20:00,14.95,14.96,14.9,14.96,1011000.0,13.6863,13.6954,13.6405,13.6954,1011000.0
2007-09-28 12:30:00,14.96,15.0,14.93,14.95,845000.0,13.6954,13.732,13.668,13.6863,845000.0
2007-09-28 12:40:00,14.95,14.99,14.93,14.97,687000.0,13.6863,13.7229,13.668,13.7046,687000.0
2007-09-28 12:50:00,14.97,15.09,14.97,15.09,1255000.0,13.7046,13.8144,13.7046,13.8144,1255000.0
2007-09-28 13:00:00,15.09,15.19,15.09,15.16,2337000.0,13.8144,13.906,13.8144,13.8785,2337000.0
2007-09-28 13:10:00,15.15,15.15,15.1,15.13,829000.0,13.8694,13.8694,13.8236,13.8511,829000.0
2007-09-28 13:20:00,15.13,15.15,15.1,15.1,698000.0,13.8511,13.8694,13.8236,13.8236,698000.0
2007-09-28 13:30:00,15.1,15.14,15.02,15.03,989000.0,13.8236,13.8602,13.7504,13.7595,989000.0
2007-09-28 13:40:00,15.03,15.1,15.03,15.06,740000.0,13.7595,13.8236,13.7595,13.787,740000.0
2007-09-28 13:50:00,15.06,15.07,15.02,15.04,464000.0,13.787,13.7961,13.7504,13.7687,464000.0
2007-09-28 14:00:00,15.04,15.1,15.03,15.08,728000.0,13.7687,13.8236,13.7595,13.8053,728000.0
2007-09-28 14:10:00,15.08,15.11,15.03,15.06,1042000.0,13.8053,13.8328,13.7595,13.787,1042000.0
2007-09-28 14:20:00,15.07,15.12,15.04,15.06,735000.0,13.7961,13.8419,13.7687,13.787,735000.0
2007-09-28 14:30:00,15.06,15.1,15.04,15.08,735000.0,13.787,13.8236,13.7687,13.8053,735000.0
2007-09-28 14:40:00,15.08,15.09,15.06,15.08,500000.0,13.8053,13.8144,13.787,13.8053,500000.0
2007-09-28 14:50:00,15.07,15.12,15.01,15.11,1427000.0,13.7961,13.8419,13.7412,13.8328,1427000.0
2007-09-28 15:00:00,15.11,15.22,15.09,15.1,2278000.0,13.8328,13.9335,13.8144,13.8236,2278000.0
2007-09-28 15:10:00,15.1,15.11,14.9,14.96,2704000.0,13.8236,13.8328,13.6405,13.6954,2704000.0
2007-09-28 15:20:00,14.96,15.03,14.86,14.92,1672000.0,13.6954,13.7595,13.6039,13.6588,1672000.0
2007-09-28 15:30:00,14.92,14.93,14.84,14.9,1512000.0,13.6588,13.668,13.5856,13.6405,1512000.0
2007-09-28 15:40:00,14.9,14.9,14.81,14.84,1432000.0,13.6405,13.6405,13.5581,13.5856,1432000.0
2007-09-28 15:50:00,14.85,14.88,14.8,14.8,1001000.0,13.5947,13.6222,13.549,13.549,1001000.0
2007-10-01 09:30:00,14.77,14.97,14.77,14.93,1250000.0,13.5215,13.7046,13.5215,13.668,1250000.0
2007-10-01 09:40:00,14.94,15.27,14.9,15.26,2246000.0,13.6771,13.9792,13.6405,13.9701,2246000.0
2007-10-01 09:50:00,15.27,15.27,15.04,15.15,2881000.0,13.9792,13.9792,13.7687,13.8694,2881000.0
2007-10-01 10:00:00,15.16,15.35,15.15,15.33,2584000.0,13.8785,14.0525,13.8694,14.0342,2584000.0
2007-10-01 10:10:00,15.33,15.39,15.3,15.33,2318000.0,14.0342,14.0891,14.0067,14.0342,2318000.0
2007-10-01 10:20:00,15.34,15.34,15.23,15.29,1362000.0,14.0433,14.0433,13.9426,13.9975,1362000.0
2007-10-01 10:30:00,15.28,15.38,15.28,15.37,1287000.0,13.9884,14.0799,13.9884,14.0708,1287000.0
2007-10-01 10:40:00,15.37,15.38,15.31,15.33,800000.0,14.0708,14.0799,14.0158,14.0342,800000.0
2007-10-01 10:50:00,15.33,15.35,15.29,15.31,806000.0,14.0342,14.0525,13.9975,14.0158,806000.0
2007-10-01 11:00:00,15.31,15.34,15.31,15.32,388000.0,14.0158,14.0433,14.0158,14.025,388000.0
2007-10-01 11:10:00,15.32,15.38,15.3,15.37,789000.0,14.025,14.0799,14.0067,14.0708,789000.0
2007-10-01 11:20:00,15.36,15.49,15.33,15.39,1666000.0,14.0616,14.1806,14.0342,14.0891,1666000.0
2007-10-01 11:30:00,15.4,15.46,15.4,15.44,594000.0,14.0982,14.1532,14.0982,14.1349,594000.0
2007-10-01 11:40:00,15.43,15.43,15.3,15.32,674000.0,14.1257,14.1257,14.0067,14.025,674000.0
2007-10-01 11:50:00,15.32,15.4,15.3,15.4,720000.0,14.025,14.0982,14.0067,14.0982,720000.0
2007-10-01 12:00:00,15.39,15.46,15.38,15.43,1406000.0,14.0891,14.1532,14.0799,14.1257,1406000.0
2007-10-01 12:10:00,15.43,15.44,15.39,15.41,782000.0,14.1257,14.1349,14.0891,14.1074,782000.0
2007-10-01 12:20:00,15.41,15.46,15.39,15.42,1096000.0,14.1074,14.1532,14.0891,14.1165,1096000.0
2007-10-01 12:30:00,15.42,15.42,15.39,15.4,478000.0,14.1165,14.1165,14.0891,14.0982,478000.0
2007-10-01 12:40:00,15.4,15.41,15.32,15.39,575000.0,14.0982,14.1074,14.025,14.0891,575000.0
2007-10-01 12:50:00,15.38,15.4,15.34,15.36,368000.0,14.0799,14.0982,14.0433,14.0616,368000.0
2007-10-01 13:00:00,15.36,15.37,15.3,15.3,320000.0,14.0616,14.0708,14.0067,14.0067,320000.0
2007-10-01 13:10:00,15.3,15.36,15.29,15.35,690000.0,14.0067,14.0616,13.9975,14.0525,690000.0
2007-10-01 13:20:00,15.34,15.37,15.3,15.36,313000.0,14.0433,14.0708,14.0067,14.0616,313000.0
2007-10-01 13:30:00,15.35,15.4,15.34,15.38,690000.0,14.0525,14.0982,14.0433,14.0799,690000.0
2007-10-01 13:40:00,15.38,15.42,15.32,15.33,630000.0,14.0799,14.1165,14.025,14.0342,630000.0
2007-10-01 13:50:00,15.33,15.36,15.26,15.33,626000.0,14.0342,14.0616,13.9701,14.0342,626000.0
2007-10-01 14:00:00,15.33,15.34,15.29,15.32,190000.0,14.0342,14.0433,13.9975,14.025,190000.0
2007-10-01 14:10:00,15.32,15.33,15.25,15.28,342000.0,14.025,14.0342,13.9609,13.9884,342000.0
2007-10-01 14:20:00,15.28,15.31,15.27,15.27,288000.0,13.9884,14.0158,13.9792,13.9792,288000.0
2007-10-01 14:30:00,15.27,15.29,15.2,15.21,535000.0,13.9792,13.9975,13.9151,13.9243,535000.0
2007-10-01 14:40:00,15.21,15.32,15.21,15.28,372000.0,13.9243,14.025,13.9243,13.9884,372000.0
2007-10-01 14:50:00,15.28,15.34,15.28,15.33,461000.0,13.9884,14.0433,13.9884,14.0342,461000.0
2007-10-01 15:00:00,15.33,15.36,15.3,15.33,527000.0,14.0342,14.0616,14.0067,14.0342,527000.0
2007-10-01 15:10:00,15.33,15.39,15.33,15.38,776000.0,14.0342,14.0891,14.0342,14.0799,776000.0
2007-10-01 15:20:00,15.38,15.4,15.35,15.37,828000.0,14.0799,14.0982,14.0525,14.0708,828000.0
2007-10-01 15:30:00,15.37,15.37,15.3,15.3,1461000.0,14.0708,14.0708,14.0067,14.0067,1461000.0
2007-10-01 15:40:00,15.3,15.32,15.29,15.3,1192000.0,14.0067,14.025,13.9975,14.0067,1192000.0
2007-10-01 15:50:00,15.3,15.33,15.29,15.31,1405000.0,14.0067,14.0342,13.9975,14.0158,1405000.0
2007-10-02 09:30:00,15.47,15.47,15.41,15.43,829000.0,14.1623,14.1623,14.1074,14.1257,829000.0
2007-10-02 09:40:00,15.42,15.45,15.29,15.32,1100000.0,14.1165,14.144,13.9975,14.025,1100000.0
2007-10-02 09:50:00,15.32,15.38,15.3,15.3,411000.0,14.025,14.0799,14.0067,14.0067,411000.0
2007-10-02 10:00:00,15.3,15.47,15.27,15.45,845000.0,14.0067,14.1623,13.9792,14.144,845000.0
2007-10-02 10:10:00,15.44,15.52,15.44,15.48,1555000.0,14.1349,14.2081,14.1349,14.1715,1555000.0
2007-10-02 10:20:00,15.47,15.48,15.42,15.43,1013000.0,14.1623,14.1715,14.1165,14.1257,1013000.0
2007-10-02 10:30:00,15.43,15.48,15.38,15.47,600000.0,14.1257,14.1715,14.0799,14.1623,600000.0
2007-10-02 10:40:00,15.47,15.51,15.38,15.38,1105000.0,14.1623,14.1989,14.0799,14.0799,1105000.0
2007-10-02 10:50:00,15.39,15.44,15.38,15.43,369000.0,14.0891,14.1349,14.0799,14.1257,369000.0
2007-10-02 11:00:00,15.43,15.44,15.37,15.38,471000.0,14.1257,14.1349,14.0708,14.0799,471000.0
2007-10-02 11:10:00,15.38,15.41,15.38,15.39,266000.0,14.0799,14.1074,14.0799,14.0891,266000.0
2007-10-02 11:20:00,15.39,15.45,15.39,15.42,473000.0,14.0891,14.144,14.0891,14.1165,473000.0
2007-10-02 11:30:00,15.42,15.47,15.39,15.41,249000.0,14.1165,14.1623,14.0891,14.1074,249000.0
2007-10-02 11:40:00,15.41,15.44,15.38,15.42,243000.0,14.1074,14.1349,14.0799,14.1165,243000.0
2007-10-02 11:50:00,15.42,15.48,15.41,15.46,251000.0,14.1165,14.1715,14.1074,14.1532,251000.0
2007-10-02 12:00:00,15.46,15.46,15.41,15.42,172000.0,14.1532,14.1532,14.1074,14.1165,172000.0
2007-10-02 12:10:00,15.42,15.44,15.4,15.43,166000.0,14.1165,14.1349,14.0982,14.1257,166000.0
2007-10-02 12:20:00,15.43,15.47,15.43,15.44,140000.0,14.1257,14.1623,14.1257,14.1349,140000.0
2007-10-02 12:30:00,15.44,15.44,15.38,15.4,342000.0,14.1349,14.1349,14.0799,14.0982,342000.0
2007-10-02 12:40:00,15.4,15.42,15.38,15.41,230000.0,14.0982,14.1165,14.0799,14.1074,230000.0
2007-10-02 12:50:00,15.41,15.42,15.39,15.41,115000.0,14.1074,14.1165,14.0891,14.1074,115000.0
2007-10-02 13:00:00,15.41,15.44,15.39,15.4,248000.0,14.1074,14.1349,14.0891,14.0982,248000.0
2007-10-02 13:10:00,15.4,15.41,15.4,15.4,99000.0,14.0982,14.1074,14.0982,14.0982,99000.0
2007-10-02 13:20:00,15.4,15.41,15.37,15.38,376000.0,14.0982,14.1074,14.0708,14.0799,376000.0
2007-10-02 13:30:00,15.39,15.44,15.37,15.38,398000.0,14.0891,14.1349,14.0708,14.0799,398000.0
2007-10-02 13:40:00,15.38,15.41,15.37,15.4,152000.0,14.0799,14.1074,14.0708,14.0982,152000.0
2007-10-02 13:50:00,15.4,15.42,15.39,15.39,349000.0,14.0982,14.1165,14.0891,14.0891,349000.0
2007-10-02 14:00:00,15.39,15.41,15.35,15.39,254000.0,14.0891,14.1074,14.0525,14.0891,254000.0
2007-10-02 14:10:00,15.39,15.4,15.32,15.37,567000.0,14.0891,14.0982,14.025,14.0708,567000.0
2007-10-02 14:20:00,15.37,15.38,15.31,15.34,367000.0,14.0708,14.0799,14.0158,14.0433,367000.0
2007-10-02 14:30:00,15.34,15.38,15.31,15.31,418000.0,14.0433,14.0799,14.0158,14.0158,418000.0
2007-10-02 14:40:00,15.31,15.35,15.31,15.33,224000.0,14.0158,14.0525,14.0158,14.0342,224000.0
2007-10-02 14:50:00,15.33,15.33,15.3,15.32,214000.0,14.0342,14.0342,14.0067,14.025,214000.0
2007-10-02 15:00:00,15.32,15.33,15.28,15.28,333000.0,14.025,14.0342,13.9884,13.9884,333000.0
2007-10-02 15:10:00,15.27,15.28,15.16,15.2,1326000.0,13.9792,13.9884,13.8785,13.9151,1326000.0
2007-10-02 15:20:00,15.21,15.29,15.19,15.26,579000.0,13.9243,13.9975,13.906,13.9701,579000.0
2007-10-02 15:30:00,15.26,15.3,15.24,15.3,489000.0,13.9701,14.0067,13.9518,14.0067,489000.0
2007-10-02 15:40:00,15.29,15.35,15.29,15.34,896000.0,13.9975,14.0525,13.9975,14.0433,896000.0
2007-10-02 15:50:00,15.34,15.35,15.25,15.28,685000.0,14.0433,14.0525,13.9609,13.9884,685000.0
2007-10-03 09:30:00,15.2,15.33,15.2,15.28,802000.0,13.9151,14.0342,13.9151,13.9884,802000.0
2007-10-03 09:40:00,15.29,15.29,15.18,15.18,831000.0,13.9975,13.9975,13.8968,13.8968,831000.0
2007-10-03 09:50:00,15.18,15.29,15.18,15.27,599000.0,13.8968,13.9975,13.8968,13.9792,599000.0
2007-10-03 10:00:00,15.27,15.4,15.23,15.33,1325000.0,13.9792,14.0982,13.9426,14.0342,1325000.0
2007-10-03 10:10:00,15.33,15.36,15.26,15.34,1202000.0,14.0342,14.0616,13.9701,14.0433,1202000.0
2007-10-03 10:20:00,15.34,15.52,15.34,15.49,2052000.0,14.0433,14.2081,14.0433,14.1806,2052000.0
2007-10-03 10:30:00,15.49,15.51,15.39,15.43,1199000.0,14.1806,14.1989,14.0891,14.1257,1199000.0
2007-10-03 10:40:00,15.43,15.46,15.39,15.46,936000.0,14.1257,14.1532,14.0891,14.1532,936000.0
2007-10-03 10:50:00,15.46,15.49,15.42,15.48,1580000.0,14.1532,14.1806,14.1165,14.1715,1580000.0
2007-10-03 11:00:00,15.48,15.62,15.44,15.58,2590000.0,14.1715,14.2996,14.1349,14.263,2590000.0
2007-10-03 11:10:00,15.58,15.67,15.55,15.65,1823000.0,14.263,14.3454,14.2356,14.3271,1823000.0
2007-10-03 11:20:00,15.64,15.72,15.6,15.63,1514000.0,14.318,14.3912,14.2813,14.3088,1514000.0
2007-10-03 11:30:00,15.63,15.66,15.61,15.66,741000.0,14.3088,14.3363,14.2905,14.3363,741000.0
2007-10-03 11:40:00,15.66,15.69,15.65,15.67,409000.0,14.3363,14.3637,14.3271,14.3454,409000.0
2007-10-03 11:50:00,15.66,15.77,15.66,15.72,1077000.0,14.3363,14.437,14.3363,14.3912,1077000.0
2007-10-03 12:00:00,15.72,15.79,15.71,15.76,1156000.0,14.3912,14.4553,14.382,14.4278,1156000.0
2007-10-03 12:10:00,15.75,15.76,15.67,15.75,1127000.0,14.4187,14.4278,14.3454,14.4187,1127000.0
2007-10-03 12:20:00,15.74,15.78,15.72,15.73,448000.0,14.4095,14.4461,14.3912,14.4003,448000.0
2007-10-03 12:30:00,15.73,15.75,15.7,15.74,1226000.0,14.4003,14.4187,14.3729,14.4095,1226000.0
2007-10-03 12:40:00,15.74,15.74,15.69,15.73,599000.0,14.4095,14.4095,14.3637,14.4003,599000.0
2007-10-03 12:50:00,15.73,16.04,15.73,16.01,2426000.0,14.4003,14.6841,14.4003,14.6567,2426000.0
2007-10-03 13:00:00,16.01,16.02,15.8,15.83,2439000.0,14.6567,14.6658,14.4644,14.4919,2439000.0
2007-10-03 13:10:00,15.82,16.02,15.74,15.98,2770000.0,14.4827,14.6658,14.4095,14.6292,2770000.0
2007-10-03 13:20:00,15.99,16.03,15.7,15.76,2620000.0,14.6384,14.675,14.3729,14.4278,2620000.0
2007-10-03 13:30:00,15.74,15.84,15.74,15.78,988000.0,14.4095,14.501,14.4095,14.4461,988000.0
2007-10-03 13:40:00,15.79,15.83,15.72,15.76,764000.0,14.4553,14.4919,14.3912,14.4278,764000.0
2007-10-03 13:50:00,15.78,15.8,15.72,15.78,849000.0,14.4461,14.4644,14.3912,14.4461,849000.0
2007-10-03 14:00:00,15.78,15.78,15.68,15.69,1003000.0,14.4461,14.4461,14.3546,14.3637,1003000.0
2007-10-03 14:10:00,15.69,15.73,15.65,15.68,912000.0,14.3637,14.4003,14.3271,14.3546,912000.0
2007-10-03 14:20:00,15.68,15.72,15.65,15.7,595000.0,14.3546,14.3912,14.3271,14.3729,595000.0
2007-10-03 14:30:00,15.7,15.71,15.56,15.6,1021000.0,14.3729,14.382,14.2447,14.2813,1021000.0
2007-10-03 14:40:00,15.6,15.68,15.57,15.64,802000.0,14.2813,14.3546,14.2539,14.318,802000.0
2007-10-03 14:50:00,15.63,15.66,15.56,15.63,1072000.0,14.3088,14.3363,14.2447,14.3088,1072000.0
2007-10-03 15:00:00,15.62,15.75,15.58,15.68,1028000.0,14.2996,14.4187,14.263,14.3546,1028000.0
2007-10-03 15:10:00,15.67,15.8,15.66,15.76,1145000.0,14.3454,14.4644,14.3363,14.4278,1145000.0
2007-10-03 15:20:00,15.77,15.82,15.74,15.78,1305000.0,14.437,14.4827,14.4095,14.4461,1305000.0
2007-10-03 15:30:00,15.78,15.81,15.67,15.75,2337000.0,14.4461,14.4736,14.3454,14.4187,2337000.0
2007-10-03 15:40:00,15.75,15.75,15.56,15.62,3505000.0,14.4187,14.4187,14.2447,14.2996,3505000.0
2007-10-03 15:50:00,15.62,15.74,15.6,15.73,1557000.0,14.2996,14.4095,14.2813,14.4003,1557000.0
2007-10-04 09:30:00,15.77,15.89,15.77,15.82,988000.0,14.437,14.5468,14.437,14.4827,988000.0
2007-10-04 09:40:00,15.82,15.98,15.81,15.93,1459000.0,14.4827,14.6292,14.4736,14.5834,1459000.0
2007-10-04 09:50:00,15.93,16.07,15.91,15.97,2017000.0,14.5834,14.7116,14.5651,14.6201,2017000.0
2007-10-04 10:00:00,15.97,16.12,15.94,16.09,2054000.0,14.6201,14.7574,14.5926,14.7299,2054000.0
2007-10-04 10:10:00,16.09,16.28,16.07,16.24,2274000.0,14.7299,14.9039,14.7116,14.8672,2274000.0
2007-10-04 10:20:00,16.24,16.3,16.2,16.24,1531000.0,14.8672,14.9222,14.8306,14.8672,1531000.0
2007-10-04 10:30:00,16.24,16.27,16.13,16.16,1392000.0,14.8672,14.8947,14.7665,14.794,1392000.0
2007-10-04 10:40:00,16.15,16.3,16.12,16.3,1126000.0,14.7848,14.9222,14.7574,14.9222,1126000.0
2007-10-04 10:50:00,16.3,16.34,16.17,16.25,1944000.0,14.9222,14.9588,14.8031,14.8764,1944000.0
2007-10-04 11:00:00,16.26,16.27,16.17,16.25,1120000.0,14.8855,14.8947,14.8031,14.8764,1120000.0
2007-10-04 11:10:00,16.25,16.27,16.22,16.22,780000.0,14.8764,14.8947,14.8489,14.8489,780000.0
2007-10-04 11:20:00,16.23,16.26,16.15,16.16,549000.0,14.8581,14.8855,14.7848,14.794,549000.0
2007-10-04 11:30:00,16.16,16.24,16.15,16.22,619000.0,14.794,14.8672,14.7848,14.8489,619000.0
2007-10-04 11:40:00,16.22,16.24,16.18,16.18,290000.0,14.8489,14.8672,14.8123,14.8123,290000.0
2007-10-04 11:50:00,16.18,16.22,16.18,16.19,277000.0,14.8123,14.8489,14.8123,14.8215,277000.0
2007-10-04 12:00:00,16.2,16.2,16.15,16.15,409000.0,14.8306,14.8306,14.7848,14.7848,409000.0
2007-10-04 12:10:00,16.15,16.24,16.14,16.16,639000.0,14.7848,14.8672,14.7757,14.794,639000.0
2007-10-04 12:20:00,16.16,16.19,16.15,16.17,335000.0,14.794,14.8215,14.7848,14.8031,335000.0
2007-10-04 12:30:00,16.18,16.2,16.15,16.16,356000.0,14.8123,14.8306,14.7848,14.794,356000.0
2007-10-04 12:40:00,16.15,16.16,16.13,16.14,335000.0,14.7848,14.794,14.7665,14.7757,335000.0
2007-10-04 12:50:00,16.15,16.18,16.13,16.17,276000.0,14.7848,14.8123,14.7665,14.8031,276000.0
2007-10-04 13:00:00,16.17,16.2,16.16,16.17,230000.0,14.8031,14.8306,14.794,14.8031,230000.0
2007-10-04 13:10:00,16.17,16.18,16.16,16.16,138000.0,14.8031,14.8123,14.794,14.794,138000.0
2007-10-04 13:20:00,16.16,16.17,16.14,16.16,306000.0,14.794,14.8031,14.7757,14.794,306000.0
2007-10-04 13:30:00,16.16,16.19,16.16,16.18,328000.0,14.794,14.8215,14.794,14.8123,328000.0
2007-10-04 13:40:00,16.18,16.2,16.15,16.16,412000.0,14.8123,14.8306,14.7848,14.794,412000.0
2007-10-04 13:50:00,16.17,16.17,16.12,16.12,939000.0,14.8031,14.8031,14.7574,14.7574,939000.0
2007-10-04 14:00:00,16.12,16.12,16.05,16.05,671000.0,14.7574,14.7574,14.6933,14.6933,671000.0
2007-10-04 14:10:00,16.06,16.12,16.06,16.11,694000.0,14.7024,14.7574,14.7024,14.7482,694000.0
2007-10-04 14:20:00,16.11,16.17,16.09,16.13,699000.0,14.7482,14.8031,14.7299,14.7665,699000.0
2007-10-04 14:30:00,16.14,16.16,16.13,16.14,301000.0,14.7757,14.794,14.7665,14.7757,301000.0
2007-10-04 14:40:00,16.14,16.15,16.12,16.14,477000.0,14.7757,14.7848,14.7574,14.7757,477000.0
2007-10-04 14:50:00,16.14,16.16,16.12,16.13,552000.0,14.7757,14.794,14.7574,14.7665,552000.0
2007-10-04 15:00:00,16.13,16.22,16.12,16.2,694000.0,14.7665,14.8489,14.7574,14.8306,694000.0
2007-10-04 15:10:00,16.2,16.2,16.14,16.15,669000.0,14.8306,14.8306,14.7757,14.7848,669000.0
2007-10-04 15:20:00,16.14,16.17,16.13,16.15,623000.0,14.7757,14.8031,14.7665,14.7848,623000.0
2007-10-04 15:30:00,16.14,16.16,16.14,16.15,826000.0,14.7757,14.794,14.7757,14.7848,826000.0
2007-10-04 15:40:00,16.15,16.17,16.13,16.15,1090000.0,14.7848,14.8031,14.7665,14.7848,1090000.0
2007-10-04 15:50:00,16.14,16.2,16.12,16.2,1638000.0,14.7757,14.8306,14.7574,14.8306,1638000.0
2007-10-05 09:30:00,16.43,16.49,16.39,16.46,694000.0,15.0412,15.0961,15.0046,15.0686,694000.0
2007-10-05 09:40:00,16.46,16.49,16.32,16.35,1087000.0,15.0686,15.0961,14.9405,14.9679,1087000.0
2007-10-05 09:50:00,16.35,16.37,16.16,16.23,898000.0,14.9679,14.9862,14.794,14.8581,898000.0
2007-10-05 10:00:00,16.22,16.31,16.21,16.3,645000.0,14.8489,14.9313,14.8398,14.9222,645000.0
2007-10-05 10:10:00,16.31,16.31,16.26,16.3,394000.0,14.9313,14.9313,14.8855,14.9222,394000.0
2007-10-05 10:20:00,16.3,16.34,16.28,16.29,719000.0,14.9222,14.9588,14.9039,14.913,719000.0
2007-10-05 10:30:00,16.29,16.3,16.19,16.21,665000.0,14.913,14.9222,14.8215,14.8398,665000.0
2007-10-05 10:40:00,16.21,16.22,15.95,16.16,1580000.0,14.8398,14.8489,14.6017,14.794,1580000.0
2007-10-05 10:50:00,16.16,16.2,16.14,16.19,620000.0,14.794,14.8306,14.7757,14.8215,620000.0
2007-10-05 11:00:00,16.19,16.29,16.19,16.22,671000.0,14.8215,14.913,14.8215,14.8489,671000.0
2007-10-05 11:10:00,16.22,16.27,16.2,16.26,249000.0,14.8489,14.8947,14.8306,14.8855,249000.0
2007-10-05 11:20:00,16.26,16.3,16.23,16.24,546000.0,14.8855,14.9222,14.8581,14.8672,546000.0
2007-10-05 11:30:00,16.25,16.34,16.25,16.33,680000.0,14.8764,14.9588,14.8764,14.9496,680000.0
2007-10-05 11:40:00,16.33,16.4,16.31,16.34,979000.0,14.9496,15.0137,14.9313,14.9588,979000.0
2007-10-05 11:50:00,16.35,16.44,16.34,16.43,589000.0,14.9679,15.0503,14.9588,15.0412,589000.0
2007-10-05 12:00:00,16.43,16.43,16.33,16.35,666000.0,15.0412,15.0412,14.9496,14.9679,666000.0
2007-10-05 12:10:00,16.35,16.35,16.26,16.27,392000.0,14.9679,14.9679,14.8855,14.8947,392000.0
2007-10-05 12:20:00,16.27,16.3,16.23,16.23,297000.0,14.8947,14.9222,14.8581,14.8581,297000.0
2007-10-05 12:30:00,16.23,16.27,16.21,16.25,283000.0,14.8581,14.8947,14.8398,14.8764,283000.0
2007-10-05 12:40:00,16.24,16.31,16.24,16.3,245000.0,14.8672,14.9313,14.8672,14.9222,245000.0
2007-10-05 12:50:00,16.3,16.31,16.28,16.3,174000.0,14.9222,14.9313,14.9039,14.9222,174000.0
2007-10-05 13:00:00,16.3,16.35,16.25,16.32,478000.0,14.9222,14.9679,14.8764,14.9405,478000.0
2007-10-05 13:10:00,16.32,16.34,16.32,16.33,114000.0,14.9405,14.9588,14.9405,14.9496,114000.0
2007-10-05 13:20:00,16.34,16.35,16.3,16.33,210000.0,14.9588,14.9679,14.9222,14.9496,210000.0
2007-10-05 13:30:00,16.33,16.34,16.3,16.31,164000.0,14.9496,14.9588,14.9222,14.9313,164000.0
2007-10-05 13:40:00,16.31,16.34,16.3,16.33,263000.0,14.9313,14.9588,14.9222,14.9496,263000.0
2007-10-05 13:50:00,16.33,16.34,16.32,16.34,245000.0,14.9496,14.9588,14.9405,14.9588,245000.0
2007-10-05 14:00:00,16.34,16.37,16.33,16.34,454000.0,14.9588,14.9862,14.9496,14.9588,454000.0
2007-10-05 14:10:00,16.34,16.35,16.31,16.33,248000.0,14.9588,14.9679,14.9313,14.9496,248000.0
2007-10-05 14:20:00,16.33,16.35,16.27,16.3,458000.0,14.9496,14.9679,14.8947,14.9222,458000.0
2007-10-05 14:30:00,16.3,16.34,16.29,16.32,359000.0,14.9222,14.9588,14.913,14.9405,359000.0
2007-10-05 14:40:00,16.32,16.33,16.29,16.31,357000.0,14.9405,14.9496,14.913,14.9313,357000.0
2007-10-05 14:50:00,16.3,16.34,16.29,16.33,442000.0,14.9222,14.9588,14.913,14.9496,442000.0
2007-10-05 15:00:00,16.33,16.38,16.33,16.38,396000.0,14.9496,14.9954,14.9496,14.9954,396000.0
2007-10-05 15:10:00,16.38,16.38,16.36,16.37,451000.0,14.9954,14.9954,14.9771,14.9862,451000.0
2007-10-05 15:20:00,16.36,16.37,16.32,16.32,344000.0,14.9771,14.9862,14.9405,14.9405,344000.0
2007-10-05 15:30:00,16.31,16.33,16.29,16.3,413000.0,14.9313,14.9496,14.913,14.9222,413000.0
2007-10-05 15:40:00,16.3,16.33,16.2,16.24,915000.0,14.9222,14.9496,14.8306,14.8672,915000.0
2007-10-05 15:50:00,16.24,16.25,16.16,16.25,663000.0,14.8672,14.8764,14.794,14.8764,663000.0
2007-10-08 09:30:00,16.3,16.39,16.25,16.33,495000.0,14.9222,15.0046,14.8764,14.9496,495000.0
2007-10-08 09:40:00,16.32,16.38,16.3,16.35,309000.0,14.9405,14.9954,14.9222,14.9679,309000.0
2007-10-08 09:50:00,16.35,16.37,16.29,16.35,275000.0,14.9679,14.9862,14.913,14.9679,275000.0
2007-10-08 10:00:00,16.34,16.37,16.33,16.35,354000.0,14.9588,14.9862,14.9496,14.9679,354000.0
2007-10-08 10:10:00,16.35,16.36,16.2,16.21,439000.0,14.9679,14.9771,14.8306,14.8398,439000.0
2007-10-08 10:20:00,16.21,16.26,16.17,16.17,438000.0,14.8398,14.8855,14.8031,14.8031,438000.0
2007-10-08 10:30:00,16.17,16.23,16.15,16.22,697000.0,14.8031,14.8581,14.7848,14.8489,697000.0
2007-10-08 10:40:00,16.22,16.22,16.19,16.21,248000.0,14.8489,14.8489,14.8215,14.8398,248000.0
2007-10-08 10:50:00,16.21,16.21,16.18,16.18,475000.0,14.8398,14.8398,14.8123,14.8123,475000.0
2007-10-08 11:00:00,16.18,16.18,16.13,16.17,433000.0,14.8123,14.8123,14.7665,14.8031,433000.0
2007-10-08 11:10:00,16.17,16.17,16.06,16.08,580000.0,14.8031,14.8031,14.7024,14.7208,580000.0
2007-10-08 11:20:00,16.08,16.12,16.06,16.06,378000.0,14.7208,14.7574,14.7024,14.7024,378000.0
2007-10-08 11:30:00,16.06,16.06,15.97,15.99,472000.0,14.7024,14.7024,14.6201,14.6384,472000.0
2007-10-08 11:40:00,15.99,16.02,15.98,16.0,501000.0,14.6384,14.6658,14.6292,14.6475,501000.0
2007-10-08 11:50:00,16.0,16.01,15.87,15.89,772000.0,14.6475,14.6567,14.5285,14.5468,772000.0
2007-10-08 12:00:00,15.89,16.04,15.89,15.97,459000.0,14.5468,14.6841,14.5468,14.6201,459000.0
2007-10-08 12:10:00,15.98,16.0,15.97,16.0,188000.0,14.6292,14.6475,14.6201,14.6475,188000.0
2007-10-08 12:20:00,16.0,16.02,15.97,16.01,543000.0,14.6475,14.6658,14.6201,14.6567,543000.0
2007-10-08 12:30:00,16.02,16.02,15.95,15.95,370000.0,14.6658,14.6658,14.6017,14.6017,370000.0
2007-10-08 12:40:00,15.95,15.96,15.91,15.96,206000.0,14.6017,14.6109,14.5651,14.6109,206000.0
2007-10-08 12:50:00,15.96,16.0,15.94,15.95,348000.0,14.6109,14.6475,14.5926,14.6017,348000.0
2007-10-08 13:00:00,15.95,15.97,15.94,15.95,145000.0,14.6017,14.6201,14.5926,14.6017,145000.0
2007-10-08 13:10:00,15.95,15.96,15.94,15.96,86000.0,14.6017,14.6109,14.5926,14.6109,86000.0
2007-10-08 13:20:00,15.96,16.02,15.95,16.02,223000.0,14.6109,14.6658,14.6017,14.6658,223000.0
2007-10-08 13:30:00,16.02,16.09,16.02,16.09,351000.0,14.6658,14.7299,14.6658,14.7299,351000.0
2007-10-08 13:40:00,16.09,16.09,16.02,16.03,891000.0,14.7299,14.7299,14.6658,14.675,891000.0
2007-10-08 13:50:00,16.02,16.04,15.99,15.99,293000.0,14.6658,14.6841,14.6384,14.6384,293000.0
2007-10-08 14:00:00,15.99,16.01,15.96,15.96,323000.0,14.6384,14.6567,14.6109,14.6109,323000.0
2007-10-08 14:10:00,15.96,15.97,15.92,15.95,387000.0,14.6109,14.6201,14.5743,14.6017,387000.0
2007-10-08 14:20:00,15.95,15.99,15.93,15.94,223000.0,14.6017,14.6384,14.5834,14.5926,223000.0
2007-10-08 14:30:00,15.94,16.03,15.94,16.01,294000.0,14.5926,14.675,14.5926,14.6567,294000.0
2007-10-08 14:40:00,16.0,16.01,15.97,16.01,201000.0,14.6475,14.6567,14.6201,14.6567,201000.0
2007-10-08 14:50:00,16.01,16.09,16.01,16.05,782000.0,14.6567,14.7299,14.6567,14.6933,782000.0
2007-10-08 15:00:00,16.04,16.08,16.02,16.07,484000.0,14.6841,14.7208,14.6658,14.7116,484000.0
2007-10-08 15:10:00,16.06,16.15,16.06,16.13,719000.0,14.7024,14.7848,14.7024,14.7665,719000.0
2007-10-08 15:20:00,16.14,16.15,16.11,16.14,449000.0,14.7757,14.7848,14.7482,14.7757,449000.0
2007-10-08 15:30:00,16.14,16.14,16.08,16.08,468000.0,14.7757,14.7757,14.7208,14.7208,468000.0
2007-10-08 15:40:00,16.08,16.13,16.04,16.12,755000.0,14.7208,14.7665,14.6841,14.7574,755000.0
2007-10-08 15:50:00,16.12,16.24,16.11,16.22,2107000.0,14.7574,14.8672,14.7482,14.8489,2107000.0
2007-10-09 09:30:00,16.33,16.41,16.2,16.26,751000.0,14.9496,15.0229,14.8306,14.8855,751000.0
2007-10-09 09:40:00,16.26,16.35,16.24,16.32,676000.0,14.8855,14.9679,14.8672,14.9405,676000.0
2007-10-09 09:50:00,16.32,16.35,16.31,16.33,777000.0,14.9405,14.9679,14.9313,14.9496,777000.0
2007-10-09 10:00:00,16.32,16.35,16.27,16.27,1094000.0,14.9405,14.9679,14.8947,14.8947,1094000.0
2007-10-09 10:10:00,16.28,16.37,16.27,16.35,888000.0,14.9039,14.9862,14.8947,14.9679,888000.0
2007-10-09 10:20:00,16.35,16.36,16.29,16.29,589000.0,14.9679,14.9771,14.913,14.913,589000.0
2007-10-09 10:30:00,16.29,16.32,16.22,16.29,602000.0,14.913,14.9405,14.8489,14.913,602000.0
2007-10-09 10:40:00,16.29,16.32,16.29,16.3,324000.0,14.913,14.9405,14.913,14.9222,324000.0
2007-10-09 10:50:00,16.3,16.33,16.3,16.31,325000.0,14.9222,14.9496,14.9222,14.9313,325000.0
2007-10-09 11:00:00,16.31,16.35,16.31,16.34,416000.0,14.9313,14.9679,14.9313,14.9588,416000.0
2007-10-09 11:10:00,16.33,16.35,16.29,16.31,549000.0,14.9496,14.9679,14.913,14.9313,549000.0
2007-10-09 11:20:00,16.3,16.32,16.29,16.31,225000.0,14.9222,14.9405,14.913,14.9313,225000.0
2007-10-09 11:30:00,16.31,16.34,16.3,16.32,231000.0,14.9313,14.9588,14.9222,14.9405,231000.0
2007-10-09 11:40:00,16.33,16.33,16.31,16.31,176000.0,14.9496,14.9496,14.9313,14.9313,176000.0
2007-10-09 11:50:00,16.31,16.31,16.29,16.31,232000.0,14.9313,14.9313,14.913,14.9313,232000.0
2007-10-09 12:00:00,16.31,16.35,16.3,16.34,515000.0,14.9313,14.9679,14.9222,14.9588,515000.0
2007-10-09 12:10:00,16.33,16.39,16.32,16.36,770000.0,14.9496,15.0046,14.9405,14.9771,770000.0
2007-10-09 12:20:00,16.36,16.45,16.33,16.36,1322000.0,14.9771,15.0595,14.9496,14.9771,1322000.0
2007-10-09 12:30:00,16.36,16.38,16.34,16.35,425000.0,14.9771,14.9954,14.9588,14.9679,425000.0
2007-10-09 12:40:00,16.35,16.35,16.33,16.34,257000.0,14.9679,14.9679,14.9496,14.9588,257000.0
2007-10-09 12:50:00,16.34,16.34,16.31,16.34,383000.0,14.9588,14.9588,14.9313,14.9588,383000.0
2007-10-09 13:00:00,16.34,16.39,16.33,16.36,469000.0,14.9588,15.0046,14.9496,14.9771,469000.0
2007-10-09 13:10:00,16.36,16.4,16.36,16.39,272000.0,14.9771,15.0137,14.9771,15.0046,272000.0
2007-10-09 13:20:00,16.4,16.4,16.32,16.33,462000.0,15.0137,15.0137,14.9405,14.9496,462000.0
2007-10-09 13:30:00,16.31,16.32,16.3,16.32,294000.0,14.9313,14.9405,14.9222,14.9405,294000.0
2007-10-09 13:40:00,16.32,16.35,16.27,16.34,506000.0,14.9405,14.9679,14.8947,14.9588,506000.0
2007-10-09 13:50:00,16.33,16.34,16.3,16.31,194000.0,14.9496,14.9588,14.9222,14.9313,194000.0
2007-10-09 14:00:00,16.31,16.4,16.27,16.32,808000.0,14.9313,15.0137,14.8947,14.9405,808000.0
2007-10-09 14:10:00,16.31,16.35,16.31,16.32,354000.0,14.9313,14.9679,14.9313,14.9405,354000.0
2007-10-09 14:20:00,16.32,16.34,16.3,16.34,269000.0,14.9405,14.9588,14.9222,14.9588,269000.0
2007-10-09 14:30:00,16.34,16.38,16.3,16.33,704000.0,14.9588,14.9954,14.9222,14.9496,704000.0
2007-10-09 14:40:00,16.32,16.37,16.31,16.35,465000.0,14.9405,14.9862,14.9313,14.9679,465000.0
2007-10-09 14:50:00,16.36,16.4,16.34,16.38,816000.0,14.9771,15.0137,14.9588,14.9954,816000.0
2007-10-09 15:00:00,16.38,16.38,16.28,16.32,514000.0,14.9954,14.9954,14.9039,14.9405,514000.0
2007-10-09 15:10:00,16.31,16.33,16.28,16.32,563000.0,14.9313,14.9496,14.9039,14.9405,563000.0
2007-10-09 15:20:00,16.32,16.34,16.29,16.3,537000.0,14.9405,14.9588,14.913,14.9222,537000.0
2007-10-09 15:30:00,16.3,16.32,16.29,16.3,439000.0,14.9222,14.9405,14.913,14.9222,439000.0
2007-10-09 15:40:00,16.3,16.31,16.25,16.28,902000.0,14.9222,14.9313,14.8764,14.9039,902000.0
2007-10-09 15:50:00,16.27,16.32,16.26,16.26,1174000.0,14.8947,14.9405,14.8855,14.8855,1174000.0
2007-10-10 09:30:00,16.25,16.34,16.2,16.3,590000.0,14.8764,14.9588,14.8306,14.9222,590000.0
2007-10-10 09:40:00,16.3,16.35,16.27,16.32,647000.0,14.9222,14.9679,14.8947,14.9405,647000.0
2007-10-10 09:50:00,16.32,16.39,16.3,16.36,725000.0,14.9405,15.0046,14.9222,14.9771,725000.0
2007-10-10 10:00:00,16.36,16.37,16.3,16.32,849000.0,14.9771,14.9862,14.9222,14.9405,849000.0
2007-10-10 10:10:00,16.32,16.39,16.32,16.36,951000.0,14.9405,15.0046,14.9405,14.9771,951000.0
2007-10-10 10:20:00,16.36,16.38,16.33,16.38,669000.0,14.9771,14.9954,14.9496,14.9954,669000.0
2007-10-10 10:30:00,16.38,16.4,16.35,16.38,1078000.0,14.9954,15.0137,14.9679,14.9954,1078000.0
2007-10-10 10:40:00,16.38,16.72,16.36,16.56,3367000.0,14.9954,15.3067,14.9771,15.1602,3367000.0
2007-10-10 10:50:00,16.57,16.62,16.48,16.52,2758000.0,15.1693,15.2151,15.0869,15.1236,2758000.0
2007-10-10 11:00:00,16.52,16.57,16.47,16.51,2050000.0,15.1236,15.1693,15.0778,15.1144,2050000.0
2007-10-10 11:10:00,16.51,16.55,16.48,16.5,765000.0,15.1144,15.151,15.0869,15.1053,765000.0
2007-10-10 11:20:00,16.51,16.6,16.48,16.54,1451000.0,15.1144,15.1968,15.0869,15.1419,1451000.0
2007-10-10 11:30:00,16.55,16.63,16.55,16.58,1137000.0,15.151,15.2243,15.151,15.1785,1137000.0
2007-10-10 11:40:00,16.57,16.58,16.51,16.54,644000.0,15.1693,15.1785,15.1144,15.1419,644000.0
2007-10-10 11:50:00,16.54,16.55,16.51,16.55,559000.0,15.1419,15.151,15.1144,15.151,559000.0
2007-10-10 12:00:00,16.55,16.55,16.48,16.5,737000.0,15.151,15.151,15.0869,15.1053,737000.0
2007-10-10 12:10:00,16.5,16.51,16.43,16.43,715000.0,15.1053,15.1144,15.0412,15.0412,715000.0
2007-10-10 12:20:00,16.44,16.55,16.41,16.54,525000.0,15.0503,15.151,15.0229,15.1419,525000.0
2007-10-10 12:30:00,16.54,16.57,16.5,16.56,450000.0,15.1419,15.1693,15.1053,15.1602,450000.0
2007-10-10 12:40:00,16.56,16.56,16.51,16.52,427000.0,15.1602,15.1602,15.1144,15.1236,427000.0
2007-10-10 12:50:00,16.52,16.53,16.5,16.53,400000.0,15.1236,15.1327,15.1053,15.1327,400000.0
2007-10-10 13:00:00,16.53,16.54,16.5,16.51,557000.0,15.1327,15.1419,15.1053,15.1144,557000.0
2007-10-10 13:10:00,16.5,16.54,16.49,16.5,341000.0,15.1053,15.1419,15.0961,15.1053,341000.0
2007-10-10 13:20:00,16.51,16.51,16.38,16.41,1111000.0,15.1144,15.1144,14.9954,15.0229,1111000.0
2007-10-10 13:30:00,16.41,16.44,16.35,16.41,442000.0,15.0229,15.0503,14.9679,15.0229,442000.0
2007-10-10 13:40:00,16.41,16.48,16.41,16.48,218000.0,15.0229,15.0869,15.0229,15.0869,218000.0
2007-10-10 13:50:00,16.48,16.5,16.42,16.49,266000.0,15.0869,15.1053,15.032,15.0961,266000.0
2007-10-10 14:00:00,16.49,16.55,16.47,16.5,460000.0,15.0961,15.151,15.0778,15.1053,460000.0
2007-10-10 14:10:00,16.51,16.54,16.5,16.51,212000.0,15.1144,15.1419,15.1053,15.1144,212000.0
2007-10-10 14:20:00,16.51,16.55,16.51,16.55,256000.0,15.1144,15.151,15.1144,15.151,256000.0
2007-10-10 14:30:00,16.55,16.56,16.51,16.54,470000.0,15.151,15.1602,15.1144,15.1419,470000.0
2007-10-10 14:40:00,16.54,16.59,16.53,16.54,829000.0,15.1419,15.1876,15.1327,15.1419,829000.0
2007-10-10 14:50:00,16.55,16.63,16.53,16.56,873000.0,15.151,15.2243,15.1327,15.1602,873000.0
2007-10-10 15:00:00,16.56,16.64,16.54,16.58,1118000.0,15.1602,15.2334,15.1419,15.1785,1118000.0
2007-10-10 15:10:00,16.58,16.62,16.55,16.57,977000.0,15.1785,15.2151,15.151,15.1693,977000.0
2007-10-10 15:20:00,16.57,16.6,16.55,16.57,521000.0,15.1693,15.1968,15.151,15.1693,521000.0
2007-10-10 15:30:00,16.58,16.6,16.53,16.54,1219000.0,15.1785,15.1968,15.1327,15.1419,1219000.0
2007-10-10 15:40:00,16.54,16.57,16.5,16.52,1117000.0,15.1419,15.1693,15.1053,15.1236,1117000.0
2007-10-10 15:50:00,16.52,16.52,16.46,16.5,1283000.0,15.1236,15.1236,15.0686,15.1053,1283000.0
2007-10-11 09:30:00,16.53,16.66,16.53,16.66,19000.0,15.1327,15.2517,15.1327,15.2517,19000.0
2007-10-11 09:40:00,16.7,16.81,16.7,16.81,2457000.0,15.2883,15.3891,15.2883,15.3891,2457000.0
2007-10-11 09:50:00,16.81,16.84,16.76,16.8,1052000.0,15.3891,15.4165,15.3433,15.3799,1052000.0
2007-10-11 10:00:00,16.8,16.85,16.8,16.85,935000.0,15.3799,15.4257,15.3799,15.4257,935000.0
2007-10-11 10:10:00,16.85,16.86,16.8,16.82,1972000.0,15.4257,15.4348,15.3799,15.3982,1972000.0
2007-10-11 10:20:00,16.82,16.85,16.82,16.84,500000.0,15.3982,15.4257,15.3982,15.4165,500000.0
2007-10-11 10:30:00,16.84,16.86,16.78,16.8,1624000.0,15.4165,15.4348,15.3616,15.3799,1624000.0
2007-10-11 10:40:00,16.8,16.84,16.8,16.84,313000.0,15.3799,15.4165,15.3799,15.4165,313000.0
2007-10-11 10:50:00,16.84,16.9,16.83,16.89,970000.0,15.4165,15.4714,15.4074,15.4623,970000.0
2007-10-11 11:00:00,16.89,16.9,16.85,16.86,834000.0,15.4623,15.4714,15.4257,15.4348,834000.0
2007-10-11 11:10:00,16.85,16.86,16.85,16.85,451000.0,15.4257,15.4348,15.4257,15.4257,451000.0
2007-10-11 11:20:00,16.85,16.9,16.85,16.86,533000.0,15.4257,15.4714,15.4257,15.4348,533000.0
2007-10-11 11:30:00,16.86,16.88,16.85,16.87,408000.0,15.4348,15.4531,15.4257,15.444,408000.0
2007-10-11 11:40:00,16.87,16.88,16.85,16.88,348000.0,15.444,15.4531,15.4257,15.4531,348000.0
2007-10-11 11:50:00,16.88,16.9,16.88,16.89,360000.0,15.4531,15.4714,15.4531,15.4623,360000.0
2007-10-11 12:00:00,16.88,16.89,16.86,16.87,452000.0,15.4531,15.4623,15.4348,15.444,452000.0
2007-10-11 12:10:00,16.87,16.89,16.85,16.87,1860000.0,15.444,15.4623,15.4257,15.444,1860000.0
2007-10-11 12:20:00,16.87,16.88,16.85,16.87,195000.0,15.444,15.4531,15.4257,15.444,195000.0
2007-10-11 12:30:00,16.87,16.93,16.86,16.92,694000.0,15.444,15.4989,15.4348,15.4898,694000.0
2007-10-11 12:40:00,16.91,16.93,16.88,16.88,428000.0,15.4806,15.4989,15.4531,15.4531,428000.0
2007-10-11 12:50:00,16.88,16.89,16.88,16.88,507000.0,15.4531,15.4623,15.4531,15.4531,507000.0
2007-10-11 13:00:00,16.88,16.88,16.85,16.86,571000.0,15.4531,15.4531,15.4257,15.4348,571000.0
2007-10-11 13:10:00,16.86,16.88,16.85,16.87,404000.0,15.4348,15.4531,15.4257,15.444,404000.0
2007-10-11 13:20:00,16.87,16.88,16.84,16.84,557000.0,15.444,15.4531,15.4165,15.4165,557000.0
2007-10-11 13:30:00,16.84,16.87,16.83,16.84,926000.0,15.4165,15.444,15.4074,15.4165,926000.0
2007-10-11 13:40:00,16.84,16.86,16.84,16.85,236000.0,15.4165,15.4348,15.4165,15.4257,236000.0
2007-10-11 13:50:00,16.85,16.86,16.79,16.79,878000.0,15.4257,15.4348,15.3707,15.3707,878000.0
2007-10-11 14:00:00,16.79,16.8,16.64,16.68,1658000.0,15.3707,15.3799,15.2334,15.27,1658000.0
2007-10-11 14:10:00,16.68,16.68,16.6,16.65,1844000.0,15.27,15.27,15.1968,15.2426,1844000.0
2007-10-11 14:20:00,16.65,16.69,16.54,16.56,2250000.0,15.2426,15.2792,15.1419,15.1602,2250000.0
2007-10-11 14:30:00,16.54,16.65,16.33,16.58,2411000.0,15.1419,15.2426,14.9496,15.1785,2411000.0
2007-10-11 14:40:00,16.6,16.7,16.49,16.6,1497000.0,15.1968,15.2883,15.0961,15.1968,1497000.0
2007-10-11 14:50:00,16.59,16.6,16.43,16.43,937000.0,15.1876,15.1968,15.0412,15.0412,937000.0
2007-10-11 15:00:00,16.44,16.54,16.19,16.23,1805000.0,15.0503,15.1419,14.8215,14.8581,1805000.0
2007-10-11 15:10:00,16.23,16.3,16.0,16.0,1390000.0,14.8581,14.9222,14.6475,14.6475,1390000.0
2007-10-11 15:20:00,16.01,16.15,15.82,16.05,1965000.0,14.6567,14.7848,14.4827,14.6933,1965000.0
2007-10-11 15:30:00,16.05,16.28,16.0,16.24,1453000.0,14.6933,14.9039,14.6475,14.8672,1453000.0
2007-10-11 15:40:00,16.24,16.3,16.16,16.19,1734000.0,14.8672,14.9222,14.794,14.8215,1734000.0
2007-10-11 15:50:00,16.18,16.19,16.09,16.15,1630000.0,14.8123,14.8215,14.7299,14.7848,1630000.0
2007-10-12 09:30:00,16.26,16.4,16.25,16.34,1036000.0,14.8855,15.0137,14.8764,14.9588,1036000.0
2007-10-12 09:40:00,16.34,16.47,16.25,16.29,854000.0,14.9588,15.0778,14.8764,14.913,854000.0
2007-10-12 09:50:00,16.29,16.39,16.29,16.37,587000.0,14.913,15.0046,14.913,14.9862,587000.0
2007-10-12 10:00:00,16.36,16.49,16.33,16.49,1043000.0,14.9771,15.0961,14.9496,15.0961,1043000.0
2007-10-12 10:10:00,16.48,16.5,16.38,16.41,796000.0,15.0869,15.1053,14.9954,15.0229,796000.0
2007-10-12 10:20:00,16.41,16.48,16.38,16.46,564000.0,15.0229,15.0869,14.9954,15.0686,564000.0
2007-10-12 10:30:00,16.45,16.46,16.39,16.4,455000.0,15.0595,15.0686,15.0046,15.0137,455000.0
2007-10-12 10:40:00,16.41,16.42,16.35,16.37,385000.0,15.0229,15.032,14.9679,14.9862,385000.0
2007-10-12 10:50:00,16.37,16.38,16.32,16.38,320000.0,14.9862,14.9954,14.9405,14.9954,320000.0
2007-10-12 11:00:00,16.39,16.45,16.34,16.38,679000.0,15.0046,15.0595,14.9588,14.9954,679000.0
2007-10-12 11:10:00,16.37,16.44,16.35,16.44,223000.0,14.9862,15.0503,14.9679,15.0503,223000.0
2007-10-12 11:20:00,16.44,16.45,16.37,16.38,450000.0,15.0503,15.0595,14.9862,14.9954,450000.0
2007-10-12 11:30:00,16.38,16.44,16.34,16.4,339000.0,14.9954,15.0503,14.9588,15.0137,339000.0
2007-10-12 11:40:00,16.4,16.42,16.36,16.39,223000.0,15.0137,15.032,14.9771,15.0046,223000.0
2007-10-12 11:50:00,16.38,16.4,16.36,16.39,302000.0,14.9954,15.0137,14.9771,15.0046,302000.0
2007-10-12 12:00:00,16.38,16.39,16.31,16.33,242000.0,14.9954,15.0046,14.9313,14.9496,242000.0
2007-10-12 12:10:00,16.33,16.34,16.31,16.33,131000.0,14.9496,14.9588,14.9313,14.9496,131000.0
2007-10-12 12:20:00,16.33,16.39,16.33,16.37,151000.0,14.9496,15.0046,14.9496,14.9862,151000.0
2007-10-12 12:30:00,16.36,16.37,16.31,16.33,173000.0,14.9771,14.9862,14.9313,14.9496,173000.0
2007-10-12 12:40:00,16.33,16.37,16.33,16.35,158000.0,14.9496,14.9862,14.9496,14.9679,158000.0
2007-10-12 12:50:00,16.35,16.36,16.2,16.22,515000.0,14.9679,14.9771,14.8306,14.8489,515000.0
2007-10-12 13:00:00,16.22,16.25,16.2,16.22,246000.0,14.8489,14.8764,14.8306,14.8489,246000.0
2007-10-12 13:10:00,16.22,16.24,16.17,16.21,407000.0,14.8489,14.8672,14.8031,14.8398,407000.0
2007-10-12 13:20:00,16.22,16.28,16.21,16.25,307000.0,14.8489,14.9039,14.8398,14.8764,307000.0
2007-10-12 13:30:00,16.25,16.36,16.24,16.36,446000.0,14.8764,14.9771,14.8672,14.9771,446000.0
2007-10-12 13:40:00,16.36,16.38,16.25,16.29,618000.0,14.9771,14.9954,14.8764,14.913,618000.0
2007-10-12 13:50:00,16.28,16.32,16.24,16.29,212000.0,14.9039,14.9405,14.8672,14.913,212000.0
2007-10-12 14:00:00,16.28,16.36,16.26,16.26,378000.0,14.9039,14.9771,14.8855,14.8855,378000.0
2007-10-12 14:10:00,16.26,16.3,16.25,16.3,162000.0,14.8855,14.9222,14.8764,14.9222,162000.0
2007-10-12 14:20:00,16.3,16.33,16.28,16.29,244000.0,14.9222,14.9496,14.9039,14.913,244000.0
2007-10-12 14:30:00,16.28,16.35,16.26,16.34,320000.0,14.9039,14.9679,14.8855,14.9588,320000.0
2007-10-12 14:40:00,16.34,16.36,16.26,16.29,324000.0,14.9588,14.9771,14.8855,14.913,324000.0
2007-10-12 14:50:00,16.29,16.41,16.28,16.34,696000.0,14.913,15.0229,14.9039,14.9588,696000.0
2007-10-12 15:00:00,16.34,16.35,16.29,16.34,465000.0,14.9588,14.9679,14.913,14.9588,465000.0
2007-10-12 15:10:00,16.35,16.35,16.29,16.3,272000.0,14.9679,14.9679,14.913,14.9222,272000.0
2007-10-12 15:20:00,16.3,16.32,16.28,16.29,511000.0,14.9222,14.9405,14.9039,14.913,511000.0
2007-10-12 15:30:00,16.28,16.31,16.27,16.29,557000.0,14.9039,14.9313,14.8947,14.913,557000.0
2007-10-12 15:40:00,16.3,16.31,16.25,16.27,498000.0,14.9222,14.9313,14.8764,14.8947,498000.0
2007-10-12 15:50:00,16.27,16.31,16.24,16.3,859000.0,14.8947,14.9313,14.8672,14.9222,859000.0
2007-10-15 09:30:00,16.32,16.37,16.21,16.23,422000.0,14.9405,14.9862,14.8398,14.8581,422000.0
2007-10-15 09:40:00,16.23,16.24,16.15,16.17,330000.0,14.8581,14.8672,14.7848,14.8031,330000.0
2007-10-15 09:50:00,16.18,16.18,16.05,16.14,767000.0,14.8123,14.8123,14.6933,14.7757,767000.0
2007-10-15 10:00:00,16.13,16.19,16.13,16.18,381000.0,14.7665,14.8215,14.7665,14.8123,381000.0
2007-10-15 10:10:00,16.19,16.19,16.1,16.11,287000.0,14.8215,14.8215,14.7391,14.7482,287000.0
2007-10-15 10:20:00,16.11,16.22,16.1,16.14,625000.0,14.7482,14.8489,14.7391,14.7757,625000.0
2007-10-15 10:30:00,16.13,16.16,16.09,16.13,619000.0,14.7665,14.794,14.7299,14.7665,619000.0
2007-10-15 10:40:00,16.13,16.16,16.1,16.14,702000.0,14.7665,14.794,14.7391,14.7757,702000.0
2007-10-15 10:50:00,16.14,16.18,16.11,16.13,788000.0,14.7757,14.8123,14.7482,14.7665,788000.0
2007-10-15 11:00:00,16.12,16.12,15.96,16.03,831000.0,14.7574,14.7574,14.6109,14.675,831000.0
2007-10-15 11:10:00,16.03,16.09,15.99,16.07,782000.0,14.675,14.7299,14.6384,14.7116,782000.0
2007-10-15 11:20:00,16.07,16.11,16.02,16.09,704000.0,14.7116,14.7482,14.6658,14.7299,704000.0
2007-10-15 11:30:00,16.09,16.09,16.0,16.09,385000.0,14.7299,14.7299,14.6475,14.7299,385000.0
2007-10-15 11:40:00,16.08,16.08,16.02,16.02,212000.0,14.7208,14.7208,14.6658,14.6658,212000.0
2007-10-15 11:50:00,16.03,16.07,16.02,16.06,138000.0,14.675,14.7116,14.6658,14.7024,138000.0
2007-10-15 12:00:00,16.06,16.07,16.01,16.01,264000.0,14.7024,14.7116,14.6567,14.6567,264000.0
2007-10-15 12:10:00,16.02,16.07,15.97,15.97,775000.0,14.6658,14.7116,14.6201,14.6201,775000.0
2007-10-15 12:20:00,15.98,15.99,15.91,15.96,510000.0,14.6292,14.6384,14.5651,14.6109,510000.0
2007-10-15 12:30:00,15.96,15.98,15.94,15.96,286000.0,14.6109,14.6292,14.5926,14.6109,286000.0
2007-10-15 12:40:00,15.96,15.96,15.88,15.88,409000.0,14.6109,14.6109,14.5377,14.5377,409000.0
2007-10-15 12:50:00,15.89,15.91,15.86,15.86,629000.0,14.5468,14.5651,14.5194,14.5194,629000.0
2007-10-15 13:00:00,15.86,15.9,15.83,15.87,684000.0,14.5194,14.556,14.4919,14.5285,684000.0
2007-10-15 13:10:00,15.87,15.94,15.86,15.91,564000.0,14.5285,14.5926,14.5194,14.5651,564000.0
2007-10-15 13:20:00,15.92,16.06,15.91,16.06,491000.0,14.5743,14.7024,14.5651,14.7024,491000.0
2007-10-15 13:30:00,16.05,16.06,15.99,16.01,281000.0,14.6933,14.7024,14.6384,14.6567,281000.0
2007-10-15 13:40:00,16.01,16.04,15.91,15.93,860000.0,14.6567,14.6841,14.5651,14.5834,860000.0
2007-10-15 13:50:00,15.93,15.94,15.85,15.92,476000.0,14.5834,14.5926,14.5102,14.5743,476000.0
2007-10-15 14:00:00,15.92,15.93,15.89,15.9,246000.0,14.5743,14.5834,14.5468,14.556,246000.0
2007-10-15 14:10:00,15.9,15.92,15.82,15.82,568000.0,14.556,14.5743,14.4827,14.4827,568000.0
2007-10-15 14:20:00,15.82,15.91,15.71,15.89,978000.0,14.4827,14.5651,14.382,14.5468,978000.0
2007-10-15 14:30:00,15.9,15.94,15.75,15.8,881000.0,14.556,14.5926,14.4187,14.4644,881000.0
2007-10-15 14:40:00,15.8,15.87,15.79,15.81,362000.0,14.4644,14.5285,14.4553,14.4736,362000.0
2007-10-15 14:50:00,15.81,15.81,15.75,15.79,404000.0,14.4736,14.4736,14.4187,14.4553,404000.0
2007-10-15 15:00:00,15.78,15.89,15.78,15.86,457000.0,14.4461,14.5468,14.4461,14.5194,457000.0
2007-10-15 15:10:00,15.86,15.88,15.75,15.79,746000.0,14.5194,14.5377,14.4187,14.4553,746000.0
2007-10-15 15:20:00,15.8,15.83,15.68,15.72,1489000.0,14.4644,14.4919,14.3546,14.3912,1489000.0
2007-10-15 15:30:00,15.72,15.72,15.63,15.66,1170000.0,14.3912,14.3912,14.3088,14.3363,1170000.0
2007-10-15 15:40:00,15.66,15.79,15.65,15.77,2181000.0,14.3363,14.4553,14.3271,14.437,2181000.0
2007-10-15 15:50:00,15.77,15.79,15.7,15.77,1188000.0,14.437,14.4553,14.3729,14.437,1188000.0
2007-10-16 09:30:00,15.64,15.67,15.46,15.54,1069000.0,14.318,14.3454,14.1532,14.2264,1069000.0
2007-10-16 09:40:00,15.56,15.59,15.47,15.56,873000.0,14.2447,14.2722,14.1623,14.2447,873000.0
2007-10-16 09:50:00,15.55,15.63,15.52,15.57,1009000.0,14.2356,14.3088,14.2081,14.2539,1009000.0
2007-10-16 10:00:00,15.57,15.69,15.53,15.68,1039000.0,14.2539,14.3637,14.2172,14.3546,1039000.0
2007-10-16 10:10:00,15.67,15.68,15.51,15.52,1015000.0,14.3454,14.3546,14.1989,14.2081,1015000.0
2007-10-16 10:20:00,15.51,15.53,15.42,15.48,1027000.0,14.1989,14.2172,14.1165,14.1715,1027000.0
2007-10-16 10:30:00,15.48,15.53,15.47,15.49,507000.0,14.1715,14.2172,14.1623,14.1806,507000.0
2007-10-16 10:40:00,15.49,15.61,15.49,15.59,587000.0,14.1806,14.2905,14.1806,14.2722,587000.0
2007-10-16 10:50:00,15.59,15.59,15.52,15.54,530000.0,14.2722,14.2722,14.2081,14.2264,530000.0
2007-10-16 11:00:00,15.54,15.61,15.52,15.6,593000.0,14.2264,14.2905,14.2081,14.2813,593000.0
2007-10-16 11:10:00,15.6,15.64,15.57,15.6,486000.0,14.2813,14.318,14.2539,14.2813,486000.0
2007-10-16 11:20:00,15.6,15.65,15.54,15.57,461000.0,14.2813,14.3271,14.2264,14.2539,461000.0
2007-10-16 11:30:00,15.57,15.7,15.57,15.7,770000.0,14.2539,14.3729,14.2539,14.3729,770000.0
2007-10-16 11:40:00,15.7,15.7,15.6,15.61,561000.0,14.3729,14.3729,14.2813,14.2905,561000.0
2007-10-16 11:50:00,15.61,15.68,15.6,15.62,268000.0,14.2905,14.3546,14.2813,14.2996,268000.0
2007-10-16 12:00:00,15.61,15.67,15.58,15.65,417000.0,14.2905,14.3454,14.263,14.3271,417000.0
2007-10-16 12:10:00,15.65,15.66,15.6,15.62,358000.0,14.3271,14.3363,14.2813,14.2996,358000.0
2007-10-16 12:20:00,15.62,15.65,15.61,15.62,367000.0,14.2996,14.3271,14.2905,14.2996,367000.0
2007-10-16 12:30:00,15.62,15.63,15.6,15.62,214000.0,14.2996,14.3088,14.2813,14.2996,214000.0
2007-10-16 12:40:00,15.62,15.63,15.62,15.62,148000.0,14.2996,14.3088,14.2996,14.2996,148000.0
2007-10-16 12:50:00,15.62,15.65,15.6,15.61,180000.0,14.2996,14.3271,14.2813,14.2905,180000.0
2007-10-16 13:00:00,15.61,15.61,15.55,15.56,297000.0,14.2905,14.2905,14.2356,14.2447,297000.0
2007-10-16 13:10:00,15.56,15.58,15.54,15.58,285000.0,14.2447,14.263,14.2264,14.263,285000.0
2007-10-16 13:20:00,15.57,15.62,15.57,15.58,393000.0,14.2539,14.2996,14.2539,14.263,393000.0
2007-10-16 13:30:00,15.58,15.58,15.55,15.56,208000.0,14.263,14.263,14.2356,14.2447,208000.0
2007-10-16 13:40:00,15.56,15.57,15.55,15.56,306000.0,14.2447,14.2539,14.2356,14.2447,306000.0
2007-10-16 13:50:00,15.56,15.59,15.55,15.57,242000.0,14.2447,14.2722,14.2356,14.2539,242000.0
2007-10-16 14:00:00,15.57,15.59,15.56,15.58,259000.0,14.2539,14.2722,14.2447,14.263,259000.0
2007-10-16 14:10:00,15.58,15.62,15.56,15.58,321000.0,14.263,14.2996,14.2447,14.263,321000.0
2007-10-16 14:20:00,15.58,15.6,15.55,15.55,242000.0,14.263,14.2813,14.2356,14.2356,242000.0
2007-10-16 14:30:00,15.56,15.56,15.52,15.54,599000.0,14.2447,14.2447,14.2081,14.2264,599000.0
2007-10-16 14:40:00,15.54,15.58,15.52,15.58,332000.0,14.2264,14.263,14.2081,14.263,332000.0
2007-10-16 14:50:00,15.58,15.58,15.52,15.53,349000.0,14.263,14.263,14.2081,14.2172,349000.0
2007-10-16 15:00:00,15.53,15.56,15.5,15.51,615000.0,14.2172,14.2447,14.1898,14.1989,615000.0
2007-10-16 15:10:00,15.51,15.54,15.45,15.49,990000.0,14.1989,14.2264,14.144,14.1806,990000.0
2007-10-16 15:20:00,15.49,15.54,15.47,15.5,753000.0,14.1806,14.2264,14.1623,14.1898,753000.0
2007-10-16 15:30:00,15.49,15.57,15.44,15.52,1373000.0,14.1806,14.2539,14.1349,14.2081,1373000.0
2007-10-16 15:40:00,15.51,15.58,15.45,15.56,1267000.0,14.1989,14.263,14.144,14.2447,1267000.0
2007-10-16 15:50:00,15.57,15.58,15.53,15.54,1209000.0,14.2539,14.263,14.2172,14.2264,1209000.0
2007-10-17 09:30:00,15.8,15.84,15.65,15.66,513000.0,14.4785,14.5151,14.341,14.3502,513000.0
2007-10-17 09:40:00,15.65,15.71,15.56,15.59,829000.0,14.341,14.396,14.2585,14.286,829000.0
2007-10-17 09:50:00,15.6,15.72,15.57,15.67,605000.0,14.2952,14.4052,14.2677,14.3593,605000.0
2007-10-17 10:00:00,15.67,15.67,15.56,15.62,597000.0,14.3593,14.3593,14.2585,14.3135,597000.0
2007-10-17 10:10:00,15.62,15.64,15.59,15.63,324000.0,14.3135,14.3318,14.286,14.3227,324000.0
2007-10-17 10:20:00,15.64,15.68,15.61,15.66,642000.0,14.3318,14.3685,14.3044,14.3502,642000.0
2007-10-17 10:30:00,15.66,15.74,15.62,15.64,644000.0,14.3502,14.4235,14.3135,14.3318,644000.0
2007-10-17 10:40:00,15.63,15.63,15.57,15.59,711000.0,14.3227,14.3227,14.2677,14.286,711000.0
2007-10-17 10:50:00,15.58,15.64,15.57,15.6,417000.0,14.2769,14.3318,14.2677,14.2952,417000.0
2007-10-17 11:00:00,15.59,15.63,15.51,15.53,458000.0,14.286,14.3227,14.2127,14.231,458000.0
2007-10-17 11:10:00,15.52,15.53,15.48,15.52,400000.0,14.2219,14.231,14.1852,14.2219,400000.0
2007-10-17 11:20:00,15.52,15.52,15.38,15.45,828000.0,14.2219,14.2219,14.0936,14.1577,828000.0
2007-10-17 11:30:00,15.44,15.55,15.44,15.51,474000.0,14.1486,14.2494,14.1486,14.2127,474000.0
2007-10-17 11:40:00,15.5,15.51,15.47,15.48,356000.0,14.2036,14.2127,14.1761,14.1852,356000.0
2007-10-17 11:50:00,15.48,15.5,15.47,15.47,258000.0,14.1852,14.2036,14.1761,14.1761,258000.0
2007-10-17 12:00:00,15.47,15.5,15.45,15.5,290000.0,14.1761,14.2036,14.1577,14.2036,290000.0
2007-10-17 12:10:00,15.5,15.5,15.45,15.46,226000.0,14.2036,14.2036,14.1577,14.1669,226000.0
2007-10-17 12:20:00,15.46,15.47,15.41,15.42,437000.0,14.1669,14.1761,14.1211,14.1302,437000.0
2007-10-17 12:30:00,15.41,15.44,15.4,15.42,374000.0,14.1211,14.1486,14.1119,14.1302,374000.0
2007-10-17 12:40:00,15.43,15.44,15.38,15.4,264000.0,14.1394,14.1486,14.0936,14.1119,264000.0
2007-10-17 12:50:00,15.4,15.4,15.3,15.31,529000.0,14.1119,14.1119,14.0203,14.0294,529000.0
2007-10-17 13:00:00,15.31,15.34,15.25,15.26,546000.0,14.0294,14.0569,13.9745,13.9836,546000.0
2007-10-17 13:10:00,15.27,15.28,15.22,15.23,1108000.0,13.9928,14.002,13.947,13.9561,1108000.0
2007-10-17 13:20:00,15.23,15.25,15.19,15.21,1281000.0,13.9561,13.9745,13.9195,13.9378,1281000.0
2007-10-17 13:30:00,15.2,15.38,15.19,15.29,1030000.0,13.9286,14.0936,13.9195,14.0111,1030000.0
2007-10-17 13:40:00,15.3,15.34,15.21,15.24,595000.0,14.0203,14.0569,13.9378,13.9653,595000.0
2007-10-17 13:50:00,15.24,15.24,15.14,15.19,861000.0,13.9653,13.9653,13.8737,13.9195,861000.0
2007-10-17 14:00:00,15.19,15.22,15.13,15.2,739000.0,13.9195,13.947,13.8645,13.9286,739000.0
2007-10-17 14:10:00,15.21,15.24,15.16,15.2,576000.0,13.9378,13.9653,13.892,13.9286,576000.0
2007-10-17 14:20:00,15.2,15.23,15.17,15.22,453000.0,13.9286,13.9561,13.9012,13.947,453000.0
2007-10-17 14:30:00,15.23,15.23,15.16,15.21,509000.0,13.9561,13.9561,13.892,13.9378,509000.0
2007-10-17 14:40:00,15.21,15.24,15.17,15.23,807000.0,13.9378,13.9653,13.9012,13.9561,807000.0
2007-10-17 14:50:00,15.23,15.35,15.23,15.28,1086000.0,13.9561,14.0661,13.9561,14.002,1086000.0
2007-10-17 15:00:00,15.28,15.44,15.28,15.41,1110000.0,14.002,14.1486,14.002,14.1211,1110000.0
2007-10-17 15:10:00,15.41,15.42,15.35,15.38,661000.0,14.1211,14.1302,14.0661,14.0936,661000.0
2007-10-17 15:20:00,15.38,15.39,15.34,15.37,562000.0,14.0936,14.1028,14.0569,14.0844,562000.0
2007-10-17 15:30:00,15.37,15.41,15.35,15.39,719000.0,14.0844,14.1211,14.0661,14.1028,719000.0
2007-10-17 15:40:00,15.39,15.49,15.37,15.44,1328000.0,14.1028,14.1944,14.0844,14.1486,1328000.0
2007-10-17 15:50:00,15.44,15.47,15.4,15.43,978000.0,14.1486,14.1761,14.1119,14.1394,978000.0
2007-10-18 09:30:00,15.33,15.36,15.2,15.23,726000.0,14.0478,14.0753,13.9286,13.9561,726000.0
2007-10-18 09:40:00,15.22,15.26,15.17,15.21,871000.0,13.947,13.9836,13.9012,13.9378,871000.0
2007-10-18 09:50:00,15.22,15.25,15.14,15.16,786000.0,13.947,13.9745,13.8737,13.892,786000.0
2007-10-18 10:00:00,15.16,15.18,15.1,15.14,695000.0,13.892,13.9103,13.837,13.8737,695000.0
2007-10-18 10:10:00,15.14,15.29,15.14,15.25,631000.0,13.8737,14.0111,13.8737,13.9745,631000.0
2007-10-18 10:20:00,15.27,15.32,15.26,15.32,484000.0,13.9928,14.0386,13.9836,14.0386,484000.0
2007-10-18 10:30:00,15.31,15.33,15.29,15.31,451000.0,14.0294,14.0478,14.0111,14.0294,451000.0
2007-10-18 10:40:00,15.3,15.38,15.3,15.32,587000.0,14.0203,14.0936,14.0203,14.0386,587000.0
2007-10-18 10:50:00,15.32,15.35,15.31,15.33,319000.0,14.0386,14.0661,14.0294,14.0478,319000.0
2007-10-18 11:00:00,15.33,15.34,15.31,15.32,323000.0,14.0478,14.0569,14.0294,14.0386,323000.0
2007-10-18 11:10:00,15.31,15.34,15.29,15.32,464000.0,14.0294,14.0569,14.0111,14.0386,464000.0
2007-10-18 11:20:00,15.32,15.35,15.28,15.33,389000.0,14.0386,14.0661,14.002,14.0478,389000.0
2007-10-18 11:30:00,15.34,15.37,15.31,15.33,336000.0,14.0569,14.0844,14.0294,14.0478,336000.0
2007-10-18 11:40:00,15.33,15.34,15.28,15.3,325000.0,14.0478,14.0569,14.002,14.0203,325000.0
2007-10-18 11:50:00,15.3,15.31,15.28,15.3,286000.0,14.0203,14.0294,14.002,14.0203,286000.0
2007-10-18 12:00:00,15.3,15.3,15.24,15.24,750000.0,14.0203,14.0203,13.9653,13.9653,750000.0
2007-10-18 12:10:00,15.25,15.28,15.25,15.27,229000.0,13.9745,14.002,13.9745,13.9928,229000.0
2007-10-18 12:20:00,15.28,15.31,15.28,15.3,182000.0,14.002,14.0294,14.002,14.0203,182000.0
2007-10-18 12:30:00,15.3,15.31,15.25,15.26,356000.0,14.0203,14.0294,13.9745,13.9836,356000.0
2007-10-18 12:40:00,15.25,15.27,15.22,15.22,348000.0,13.9745,13.9928,13.947,13.947,348000.0
2007-10-18 12:50:00,15.24,15.25,15.21,15.21,165000.0,13.9653,13.9745,13.9378,13.9378,165000.0
2007-10-18 13:00:00,15.22,15.23,15.2,15.21,150000.0,13.947,13.9561,13.9286,13.9378,150000.0
2007-10-18 13:10:00,15.2,15.24,15.17,15.24,315000.0,13.9286,13.9653,13.9012,13.9653,315000.0
2007-10-18 13:20:00,15.24,15.28,15.21,15.27,191000.0,13.9653,14.002,13.9378,13.9928,191000.0
2007-10-18 13:30:00,15.27,15.32,15.24,15.3,413000.0,13.9928,14.0386,13.9653,14.0203,413000.0
2007-10-18 13:40:00,15.31,15.34,15.3,15.34,287000.0,14.0294,14.0569,14.0203,14.0569,287000.0
2007-10-18 13:50:00,15.34,15.44,15.34,15.44,474000.0,14.0569,14.1486,14.0569,14.1486,474000.0
2007-10-18 14:00:00,15.43,15.55,15.41,15.49,854000.0,14.1394,14.2494,14.1211,14.1944,854000.0
2007-10-18 14:10:00,15.48,15.49,15.43,15.45,429000.0,14.1852,14.1944,14.1394,14.1577,429000.0
2007-10-18 14:20:00,15.46,15.48,15.34,15.37,680000.0,14.1669,14.1852,14.0569,14.0844,680000.0
2007-10-18 14:30:00,15.37,15.39,15.28,15.34,802000.0,14.0844,14.1028,14.002,14.0569,802000.0
2007-10-18 14:40:00,15.34,15.34,15.27,15.27,724000.0,14.0569,14.0569,13.9928,13.9928,724000.0
2007-10-18 14:50:00,15.27,15.35,15.27,15.29,468000.0,13.9928,14.0661,13.9928,14.0111,468000.0
2007-10-18 15:00:00,15.29,15.38,15.29,15.34,301000.0,14.0111,14.0936,14.0111,14.0569,301000.0
2007-10-18 15:10:00,15.35,15.37,15.3,15.32,664000.0,14.0661,14.0844,14.0203,14.0386,664000.0
2007-10-18 15:20:00,15.33,15.35,15.3,15.31,411000.0,14.0478,14.0661,14.0203,14.0294,411000.0
2007-10-18 15:30:00,15.31,15.43,15.31,15.42,486000.0,14.0294,14.1394,14.0294,14.1302,486000.0
2007-10-18 15:40:00,15.42,15.43,15.39,15.42,575000.0,14.1302,14.1394,14.1028,14.1302,575000.0
2007-10-18 15:50:00,15.41,15.42,15.34,15.38,520000.0,14.1211,14.1302,14.0569,14.0936,520000.0
2007-10-19 09:30:00,15.33,15.37,15.22,15.22,297000.0,14.0478,14.0844,13.947,13.947,297000.0
2007-10-19 09:40:00,15.24,15.29,15.16,15.25,286000.0,13.9653,14.0111,13.892,13.9745,286000.0
2007-10-19 09:50:00,15.25,15.32,15.24,15.31,185000.0,13.9745,14.0386,13.9653,14.0294,185000.0
2007-10-19 10:00:00,15.31,15.32,15.16,15.2,467000.0,14.0294,14.0386,13.892,13.9286,467000.0
2007-10-19 10:10:00,15.2,15.25,15.13,15.2,622000.0,13.9286,13.9745,13.8645,13.9286,622000.0
2007-10-19 10:20:00,15.21,15.4,15.2,15.38,719000.0,13.9378,14.1119,13.9286,14.0936,719000.0
2007-10-19 10:30:00,15.38,15.41,15.27,15.33,1138000.0,14.0936,14.1211,13.9928,14.0478,1138000.0
2007-10-19 10:40:00,15.33,15.33,15.21,15.29,872000.0,14.0478,14.0478,13.9378,14.0111,872000.0
2007-10-19 10:50:00,15.29,15.3,15.14,15.15,514000.0,14.0111,14.0203,13.8737,13.8828,514000.0
2007-10-19 11:00:00,15.15,15.22,15.1,15.22,382000.0,13.8828,13.947,13.837,13.947,382000.0
2007-10-19 11:10:00,15.22,15.25,15.2,15.23,246000.0,13.947,13.9745,13.9286,13.9561,246000.0
2007-10-19 11:20:00,15.22,15.26,15.18,15.23,358000.0,13.947,13.9836,13.9103,13.9561,358000.0
2007-10-19 11:30:00,15.22,15.24,15.18,15.21,510000.0,13.947,13.9653,13.9103,13.9378,510000.0
2007-10-19 11:40:00,15.19,15.26,15.19,15.25,156000.0,13.9195,13.9836,13.9195,13.9745,156000.0
2007-10-19 11:50:00,15.25,15.35,15.25,15.32,415000.0,13.9745,14.0661,13.9745,14.0386,415000.0
2007-10-19 12:00:00,15.31,15.31,15.25,15.29,198000.0,14.0294,14.0294,13.9745,14.0111,198000.0
2007-10-19 12:10:00,15.29,15.37,15.28,15.36,460000.0,14.0111,14.0844,14.002,14.0753,460000.0
2007-10-19 12:20:00,15.36,15.36,15.28,15.29,162000.0,14.0753,14.0753,14.002,14.0111,162000.0
2007-10-19 12:30:00,15.3,15.33,15.28,15.32,114000.0,14.0203,14.0478,14.002,14.0386,114000.0
2007-10-19 12:40:00,15.31,15.33,15.27,15.3,120000.0,14.0294,14.0478,13.9928,14.0203,120000.0
2007-10-19 12:50:00,15.31,15.31,15.28,15.29,100000.0,14.0294,14.0294,14.002,14.0111,100000.0
2007-10-19 13:00:00,15.29,15.29,15.25,15.27,153000.0,14.0111,14.0111,13.9745,13.9928,153000.0
2007-10-19 13:10:00,15.27,15.28,15.22,15.23,183000.0,13.9928,14.002,13.947,13.9561,183000.0
2007-10-19 13:20:00,15.23,15.23,15.12,15.15,505000.0,13.9561,13.9561,13.8553,13.8828,505000.0
2007-10-19 13:30:00,15.15,15.16,15.11,15.15,180000.0,13.8828,13.892,13.8462,13.8828,180000.0
2007-10-19 13:40:00,15.15,15.23,15.15,15.19,210000.0,13.8828,13.9561,13.8828,13.9195,210000.0
2007-10-19 13:50:00,15.18,15.28,15.18,15.24,596000.0,13.9103,14.002,13.9103,13.9653,596000.0
2007-10-19 14:00:00,15.24,15.24,15.19,15.2,279000.0,13.9653,13.9653,13.9195,13.9286,279000.0
2007-10-19 14:10:00,15.21,15.22,15.16,15.21,448000.0,13.9378,13.947,13.892,13.9378,448000.0
2007-10-19 14:20:00,15.21,15.21,15.15,15.19,389000.0,13.9378,13.9378,13.8828,13.9195,389000.0
2007-10-19 14:30:00,15.2,15.2,15.15,15.16,260000.0,13.9286,13.9286,13.8828,13.892,260000.0
2007-10-19 14:40:00,15.17,15.23,15.16,15.21,453000.0,13.9012,13.9561,13.892,13.9378,453000.0
2007-10-19 14:50:00,15.2,15.2,15.08,15.1,729000.0,13.9286,13.9286,13.8187,13.837,729000.0
2007-10-19 15:00:00,15.11,15.2,15.11,15.19,552000.0,13.8462,13.9286,13.8462,13.9195,552000.0
2007-10-19 15:10:00,15.2,15.21,15.11,15.16,468000.0,13.9286,13.9378,13.8462,13.892,468000.0
2007-10-19 15:20:00,15.16,15.17,15.06,15.06,622000.0,13.892,13.9012,13.8004,13.8004,622000.0
2007-10-19 15:30:00,15.06,15.16,15.04,15.15,689000.0,13.8004,13.892,13.782,13.8828,689000.0
2007-10-19 15:40:00,15.15,15.17,15.07,15.11,724000.0,13.8828,13.9012,13.8095,13.8462,724000.0
2007-10-19 15:50:00,15.11,15.16,15.05,15.15,1270000.0,13.8462,13.892,13.7912,13.8828,1270000.0
2007-10-22 09:30:00,15.0,15.0,14.94,14.94,14000.0,13.7454,13.7454,13.6904,13.6904,14000.0
2007-10-22 09:40:00,14.9,15.1,14.79,15.07,1759000.0,13.6537,13.837,13.5529,13.8095,1759000.0
2007-10-22 09:50:00,15.08,15.33,15.06,15.24,1153000.0,13.8187,14.0478,13.8004,13.9653,1153000.0
2007-10-22 10:00:00,15.24,15.29,15.22,15.29,405000.0,13.9653,14.0111,13.947,14.0111,405000.0
2007-10-22 10:10:00,15.29,15.37,15.27,15.33,528000.0,14.0111,14.0844,13.9928,14.0478,528000.0
2007-10-22 10:20:00,15.32,15.33,15.06,15.12,1146000.0,14.0386,14.0478,13.8004,13.8553,1146000.0
2007-10-22 10:30:00,15.12,15.17,15.08,15.09,810000.0,13.8553,13.9012,13.8187,13.8278,810000.0
2007-10-22 10:40:00,15.1,15.11,15.06,15.08,990000.0,13.837,13.8462,13.8004,13.8187,990000.0
2007-10-22 10:50:00,15.08,15.08,14.94,14.97,632000.0,13.8187,13.8187,13.6904,13.7179,632000.0
2007-10-22 11:00:00,14.96,14.97,14.83,14.88,794000.0,13.7087,13.7179,13.5896,13.6354,794000.0
2007-10-22 11:10:00,14.87,14.93,14.85,14.86,723000.0,13.6262,13.6812,13.6079,13.6171,723000.0
2007-10-22 11:20:00,14.86,14.92,14.85,14.89,741000.0,13.6171,13.6721,13.6079,13.6446,741000.0
2007-10-22 11:30:00,14.88,14.9,14.84,14.86,384000.0,13.6354,13.6537,13.5988,13.6171,384000.0
2007-10-22 11:40:00,14.86,14.89,14.78,14.89,1002000.0,13.6171,13.6446,13.5438,13.6446,1002000.0
2007-10-22 11:50:00,14.9,14.9,14.82,14.87,645000.0,13.6537,13.6537,13.5804,13.6262,645000.0
2007-10-22 12:00:00,14.87,14.89,14.82,14.82,450000.0,13.6262,13.6446,13.5804,13.5804,450000.0
2007-10-22 12:10:00,14.82,14.82,14.7,14.72,908000.0,13.5804,13.5804,13.4705,13.4888,908000.0
2007-10-22 12:20:00,14.72,14.73,14.67,14.72,689000.0,13.4888,13.498,13.443,13.4888,689000.0
2007-10-22 12:30:00,14.72,14.73,14.65,14.7,1044000.0,13.4888,13.498,13.4246,13.4705,1044000.0
2007-10-22 12:40:00,14.7,14.73,14.67,14.72,710000.0,13.4705,13.498,13.443,13.4888,710000.0
2007-10-22 12:50:00,14.72,14.78,14.66,14.76,2061000.0,13.4888,13.5438,13.4338,13.5254,2061000.0
2007-10-22 13:00:00,14.76,14.78,14.69,14.72,1341000.0,13.5254,13.5438,13.4613,13.4888,1341000.0
2007-10-22 13:10:00,14.73,14.77,14.68,14.7,913000.0,13.498,13.5346,13.4521,13.4705,913000.0
2007-10-22 13:20:00,14.69,14.72,14.68,14.69,1945000.0,13.4613,13.4888,13.4521,13.4613,1945000.0
2007-10-22 13:30:00,14.7,14.72,14.69,14.7,1043000.0,13.4705,13.4888,13.4613,13.4705,1043000.0
2007-10-22 13:40:00,14.7,14.72,14.69,14.71,1136000.0,13.4705,13.4888,13.4613,13.4796,1136000.0
2007-10-22 13:50:00,14.71,14.71,14.67,14.68,1128000.0,13.4796,13.4796,13.443,13.4521,1128000.0
2007-10-22 14:00:00,14.69,14.72,14.69,14.7,730000.0,13.4613,13.4888,13.4613,13.4705,730000.0
2007-10-22 14:10:00,14.7,14.71,14.66,14.7,1024000.0,13.4705,13.4796,13.4338,13.4705,1024000.0
2007-10-22 14:20:00,14.69,14.71,14.64,14.66,775000.0,13.4613,13.4796,13.4155,13.4338,775000.0
2007-10-22 14:30:00,14.65,14.7,14.65,14.67,771000.0,13.4246,13.4705,13.4246,13.443,771000.0
2007-10-22 14:40:00,14.68,14.69,14.66,14.67,442000.0,13.4521,13.4613,13.4338,13.443,442000.0
2007-10-22 14:50:00,14.68,14.69,14.63,14.65,988000.0,13.4521,13.4613,13.4063,13.4246,988000.0
2007-10-22 15:00:00,14.65,14.67,14.61,14.62,1490000.0,13.4246,13.443,13.388,13.3972,1490000.0
2007-10-22 15:10:00,14.61,14.63,14.55,14.58,1389000.0,13.388,13.4063,13.333,13.3605,1389000.0
2007-10-22 15:20:00,14.59,14.65,14.57,14.63,1106000.0,13.3697,13.4246,13.3513,13.4063,1106000.0
2007-10-22 15:30:00,14.63,14.67,14.58,14.6,1229000.0,13.4063,13.443,13.3605,13.3788,1229000.0
2007-10-22 15:40:00,14.6,14.62,14.54,14.6,1646000.0,13.3788,13.3972,13.3238,13.3788,1646000.0
2007-10-22 15:50:00,14.6,14.65,14.59,14.61,3651000.0,13.3788,13.4246,13.3697,13.388,3651000.0
2007-10-23 09:30:00,14.94,15.0,14.9,14.96,1076000.0,13.6904,13.7454,13.6537,13.7087,1076000.0
2007-10-23 09:40:00,14.97,15.24,14.94,15.14,3257000.0,13.7179,13.9653,13.6904,13.8737,3257000.0
2007-10-23 09:50:00,15.15,15.19,15.08,15.09,1927000.0,13.8828,13.9195,13.8187,13.8278,1927000.0
2007-10-23 10:00:00,15.09,15.15,14.97,15.0,1608000.0,13.8278,13.8828,13.7179,13.7454,1608000.0
2007-10-23 10:10:00,15.0,15.02,14.85,14.93,1933000.0,13.7454,13.7637,13.6079,13.6812,1933000.0
2007-10-23 10:20:00,14.94,14.99,14.91,14.95,1408000.0,13.6904,13.7362,13.6629,13.6996,1408000.0
2007-10-23 10:30:00,14.96,14.98,14.9,14.93,682000.0,13.7087,13.727,13.6537,13.6812,682000.0
2007-10-23 10:40:00,14.93,15.0,14.85,14.98,1525000.0,13.6812,13.7454,13.6079,13.727,1525000.0
2007-10-23 10:50:00,14.98,14.99,14.92,14.93,1056000.0,13.727,13.7362,13.6721,13.6812,1056000.0
2007-10-23 11:00:00,14.94,14.95,14.86,14.88,296000.0,13.6904,13.6996,13.6171,13.6354,296000.0
2007-10-23 11:10:00,14.89,14.93,14.8,14.81,892000.0,13.6446,13.6812,13.5621,13.5713,892000.0
2007-10-23 11:20:00,14.81,14.84,14.75,14.82,769000.0,13.5713,13.5988,13.5163,13.5804,769000.0
2007-10-23 11:30:00,14.82,14.85,14.8,14.83,361000.0,13.5804,13.6079,13.5621,13.5896,361000.0
2007-10-23 11:40:00,14.83,14.87,14.83,14.84,388000.0,13.5896,13.6262,13.5896,13.5988,388000.0
2007-10-23 11:50:00,14.84,14.87,14.83,14.87,541000.0,13.5988,13.6262,13.5896,13.6262,541000.0
2007-10-23 12:00:00,14.87,14.9,14.85,14.87,795000.0,13.6262,13.6537,13.6079,13.6262,795000.0
2007-10-23 12:10:00,14.87,14.88,14.85,14.87,343000.0,13.6262,13.6354,13.6079,13.6262,343000.0
2007-10-23 12:20:00,14.87,14.9,14.83,14.84,475000.0,13.6262,13.6537,13.5896,13.5988,475000.0
2007-10-23 12:30:00,14.85,14.87,14.84,14.85,688000.0,13.6079,13.6262,13.5988,13.6079,688000.0
2007-10-23 12:40:00,14.86,14.86,14.83,14.85,403000.0,13.6171,13.6171,13.5896,13.6079,403000.0
2007-10-23 12:50:00,14.85,14.85,14.75,14.79,830000.0,13.6079,13.6079,13.5163,13.5529,830000.0
2007-10-23 13:00:00,14.79,14.81,14.75,14.78,413000.0,13.5529,13.5713,13.5163,13.5438,413000.0
2007-10-23 13:10:00,14.78,14.78,14.73,14.74,741000.0,13.5438,13.5438,13.498,13.5071,741000.0
2007-10-23 13:20:00,14.75,14.78,14.72,14.76,821000.0,13.5163,13.5438,13.4888,13.5254,821000.0
2007-10-23 13:30:00,14.76,14.82,14.74,14.75,1094000.0,13.5254,13.5804,13.5071,13.5163,1094000.0
2007-10-23 13:40:00,14.73,14.8,14.73,14.79,1539000.0,13.498,13.5621,13.498,13.5529,1539000.0
2007-10-23 13:50:00,14.8,14.8,14.77,14.79,325000.0,13.5621,13.5621,13.5346,13.5529,325000.0
2007-10-23 14:00:00,14.79,14.85,14.79,14.83,1378000.0,13.5529,13.6079,13.5529,13.5896,1378000.0
2007-10-23 14:10:00,14.83,14.85,14.79,14.83,968000.0,13.5896,13.6079,13.5529,13.5896,968000.0
2007-10-23 14:20:00,14.83,14.86,14.77,14.82,1369000.0,13.5896,13.6171,13.5346,13.5804,1369000.0
2007-10-23 14:30:00,14.82,14.86,14.77,14.81,1565000.0,13.5804,13.6171,13.5346,13.5713,1565000.0
2007-10-23 14:40:00,14.81,14.85,14.78,14.8,990000.0,13.5713,13.6079,13.5438,13.5621,990000.0
2007-10-23 14:50:00,14.8,14.81,14.77,14.78,923000.0,13.5621,13.5713,13.5346,13.5438,923000.0
2007-10-23 15:00:00,14.78,14.84,14.78,14.78,1002000.0,13.5438,13.5988,13.5438,13.5438,1002000.0
2007-10-23 15:10:00,14.79,14.8,14.78,14.78,573000.0,13.5529,13.5621,13.5438,13.5438,573000.0
2007-10-23 15:20:00,14.78,14.83,14.78,14.79,1232000.0,13.5438,13.5896,13.5438,13.5529,1232000.0
2007-10-23 15:30:00,14.79,14.83,14.78,14.82,1355000.0,13.5529,13.5896,13.5438,13.5804,1355000.0
2007-10-23 15:40:00,14.83,14.84,14.78,14.78,2172000.0,13.5896,13.5988,13.5438,13.5438,2172000.0
2007-10-23 15:50:00,14.78,14.83,14.78,14.82,2068000.0,13.5438,13.5896,13.5438,13.5804,2068000.0
2007-10-24 09:30:00,14.8,14.8,14.61,14.68,1153000.0,13.5621,13.5621,13.388,13.4521,1153000.0
2007-10-24 09:40:00,14.68,14.7,14.65,14.66,735000.0,13.4521,13.4705,13.4246,13.4338,735000.0
2007-10-24 09:50:00,14.65,14.79,14.65,14.77,1143000.0,13.4246,13.5529,13.4246,13.5346,1143000.0
2007-10-24 10:00:00,14.77,14.79,14.65,14.71,2257000.0,13.5346,13.5529,13.4246,13.4796,2257000.0
2007-10-24 10:10:00,14.73,14.75,14.66,14.68,842000.0,13.498,13.5163,13.4338,13.4521,842000.0
2007-10-24 10:20:00,14.68,14.7,14.65,14.65,352000.0,13.4521,13.4705,13.4246,13.4246,352000.0
2007-10-24 10:30:00,14.65,14.67,14.55,14.57,842000.0,13.4246,13.443,13.333,13.3513,842000.0
2007-10-24 10:40:00,14.57,14.59,14.36,14.4,1687000.0,13.3513,13.3697,13.1589,13.1956,1687000.0
2007-10-24 10:50:00,14.4,14.47,14.32,14.41,1203000.0,13.1956,13.2597,13.1222,13.2047,1203000.0
2007-10-24 11:00:00,14.42,14.47,14.39,14.44,843000.0,13.2139,13.2597,13.1864,13.2322,843000.0
2007-10-24 11:10:00,14.44,14.52,14.35,14.36,927000.0,13.2322,13.3055,13.1497,13.1589,927000.0
2007-10-24 11:20:00,14.35,14.47,14.33,14.39,1008000.0,13.1497,13.2597,13.1314,13.1864,1008000.0
2007-10-24 11:30:00,14.38,14.42,14.35,14.39,877000.0,13.1772,13.2139,13.1497,13.1864,877000.0
2007-10-24 11:40:00,14.39,14.41,14.36,14.4,413000.0,13.1864,13.2047,13.1589,13.1956,413000.0
2007-10-24 11:50:00,14.4,14.48,14.38,14.46,506000.0,13.1956,13.2689,13.1772,13.2505,506000.0
2007-10-24 12:00:00,14.47,14.55,14.43,14.54,465000.0,13.2597,13.333,13.223,13.3238,465000.0
2007-10-24 12:10:00,14.52,14.56,14.5,14.53,556000.0,13.3055,13.3422,13.2872,13.3147,556000.0
2007-10-24 12:20:00,14.53,14.59,14.52,14.55,575000.0,13.3147,13.3697,13.3055,13.333,575000.0
2007-10-24 12:30:00,14.55,14.64,14.54,14.6,747000.0,13.333,13.4155,13.3238,13.3788,747000.0
2007-10-24 12:40:00,14.6,14.64,14.59,14.61,527000.0,13.3788,13.4155,13.3697,13.388,527000.0
2007-10-24 12:50:00,14.6,14.67,14.54,14.66,1039000.0,13.3788,13.443,13.3238,13.4338,1039000.0
2007-10-24 13:00:00,14.65,14.67,14.64,14.66,412000.0,13.4246,13.443,13.4155,13.4338,412000.0
2007-10-24 13:10:00,14.66,14.68,14.64,14.66,604000.0,13.4338,13.4521,13.4155,13.4338,604000.0
2007-10-24 13:20:00,14.65,14.7,14.64,14.68,678000.0,13.4246,13.4705,13.4155,13.4521,678000.0
2007-10-24 13:30:00,14.68,14.7,14.61,14.64,609000.0,13.4521,13.4705,13.388,13.4155,609000.0
2007-10-24 13:40:00,14.64,14.67,14.6,14.61,414000.0,13.4155,13.443,13.3788,13.388,414000.0
2007-10-24 13:50:00,14.61,14.61,14.5,14.51,580000.0,13.388,13.388,13.2872,13.2964,580000.0
2007-10-24 14:00:00,14.51,14.52,14.4,14.47,906000.0,13.2964,13.3055,13.1956,13.2597,906000.0
2007-10-24 14:10:00,14.47,14.47,14.44,14.46,317000.0,13.2597,13.2597,13.2322,13.2505,317000.0
2007-10-24 14:20:00,14.46,14.57,14.46,14.55,760000.0,13.2505,13.3513,13.2505,13.333,760000.0
2007-10-24 14:30:00,14.54,14.57,14.45,14.47,967000.0,13.3238,13.3513,13.2414,13.2597,967000.0
2007-10-24 14:40:00,14.48,14.48,14.41,14.46,857000.0,13.2689,13.2689,13.2047,13.2505,857000.0
2007-10-24 14:50:00,14.47,14.59,14.46,14.59,947000.0,13.2597,13.3697,13.2505,13.3697,947000.0
2007-10-24 15:00:00,14.59,14.61,14.55,14.6,1083000.0,13.3697,13.388,13.333,13.3788,1083000.0
2007-10-24 15:10:00,14.6,14.7,14.57,14.63,1189000.0,13.3788,13.4705,13.3513,13.4063,1189000.0
2007-10-24 15:20:00,14.63,14.69,14.56,14.6,886000.0,13.4063,13.4613,13.3422,13.3788,886000.0
2007-10-24 15:30:00,14.6,14.65,14.55,14.62,1075000.0,13.3788,13.4246,13.333,13.3972,1075000.0
2007-10-24 15:40:00,14.62,14.68,14.6,14.64,1358000.0,13.3972,13.4521,13.3788,13.4155,1358000.0
2007-10-24 15:50:00,14.64,14.74,14.62,14.69,691000.0,13.4155,13.5071,13.3972,13.4613,691000.0
2007-10-25 09:30:00,14.7,14.7,14.44,14.51,1006000.0,13.4705,13.4705,13.2322,13.2964,1006000.0
2007-10-25 09:40:00,14.5,14.8,14.5,14.77,1494000.0,13.2872,13.5621,13.2872,13.5346,1494000.0
2007-10-25 09:50:00,14.77,14.79,14.66,14.7,1170000.0,13.5346,13.5529,13.4338,13.4705,1170000.0
2007-10-25 10:00:00,14.7,14.8,14.69,14.8,1628000.0,13.4705,13.5621,13.4613,13.5621,1628000.0
2007-10-25 10:10:00,14.8,14.99,14.8,14.99,2240000.0,13.5621,13.7362,13.5621,13.7362,2240000.0
2007-10-25 10:20:00,14.99,15.09,14.99,15.08,1730000.0,13.7362,13.8278,13.7362,13.8187,1730000.0
2007-10-25 10:30:00,15.08,15.11,14.98,15.04,1348000.0,13.8187,13.8462,13.727,13.782,1348000.0
2007-10-25 10:40:00,15.03,15.07,14.95,15.06,952000.0,13.7729,13.8095,13.6996,13.8004,952000.0
2007-10-25 10:50:00,15.06,15.19,15.05,15.08,1438000.0,13.8004,13.9195,13.7912,13.8187,1438000.0
2007-10-25 11:00:00,15.09,15.09,14.96,15.0,718000.0,13.8278,13.8278,13.7087,13.7454,718000.0
2007-10-25 11:10:00,15.0,15.08,14.98,15.04,922000.0,13.7454,13.8187,13.727,13.782,922000.0
2007-10-25 11:20:00,15.04,15.06,15.02,15.04,635000.0,13.782,13.8004,13.7637,13.782,635000.0
2007-10-25 11:30:00,15.04,15.1,14.97,14.99,979000.0,13.782,13.837,13.7179,13.7362,979000.0
2007-10-25 11:40:00,14.99,15.01,14.94,14.99,571000.0,13.7362,13.7545,13.6904,13.7362,571000.0
2007-10-25 11:50:00,14.99,15.0,14.83,14.85,843000.0,13.7362,13.7454,13.5896,13.6079,843000.0
2007-10-25 12:00:00,14.84,14.98,14.81,14.92,691000.0,13.5988,13.727,13.5713,13.6721,691000.0
2007-10-25 12:10:00,14.92,15.0,14.89,14.98,587000.0,13.6721,13.7454,13.6446,13.727,587000.0
2007-10-25 12:20:00,14.98,15.01,14.95,15.01,442000.0,13.727,13.7545,13.6996,13.7545,442000.0
2007-10-25 12:30:00,15.01,15.02,14.89,14.91,483000.0,13.7545,13.7637,13.6446,13.6629,483000.0
2007-10-25 12:40:00,14.91,15.01,14.9,14.96,390000.0,13.6629,13.7545,13.6537,13.7087,390000.0
2007-10-25 12:50:00,14.96,14.97,14.89,14.89,257000.0,13.7087,13.7179,13.6446,13.6446,257000.0
2007-10-25 13:00:00,14.89,14.95,14.86,14.87,457000.0,13.6446,13.6996,13.6171,13.6262,457000.0
2007-10-25 13:10:00,14.87,14.94,14.78,14.89,1040000.0,13.6262,13.6904,13.5438,13.6446,1040000.0
2007-10-25 13:20:00,14.9,14.95,14.8,14.88,862000.0,13.6537,13.6996,13.5621,13.6354,862000.0
2007-10-25 13:30:00,14.88,14.93,14.86,14.87,510000.0,13.6354,13.6812,13.6171,13.6262,510000.0
2007-10-25 13:40:00,14.86,15.01,14.82,14.98,691000.0,13.6171,13.7545,13.5804,13.727,691000.0
2007-10-25 13:50:00,14.99,14.99,14.87,14.97,597000.0,13.7362,13.7362,13.6262,13.7179,597000.0
2007-10-25 14:00:00,14.96,15.02,14.9,15.0,1484000.0,13.7087,13.7637,13.6537,13.7454,1484000.0
2007-10-25 14:10:00,15.0,15.02,14.95,14.97,457000.0,13.7454,13.7637,13.6996,13.7179,457000.0
2007-10-25 14:20:00,14.97,15.04,14.95,15.04,586000.0,13.7179,13.782,13.6996,13.782,586000.0
2007-10-25 14:30:00,15.04,15.08,15.02,15.04,722000.0,13.782,13.8187,13.7637,13.782,722000.0
2007-10-25 14:40:00,15.04,15.1,14.98,15.03,661000.0,13.782,13.837,13.727,13.7729,661000.0
2007-10-25 14:50:00,15.03,15.11,15.02,15.1,744000.0,13.7729,13.8462,13.7637,13.837,744000.0
2007-10-25 15:00:00,15.1,15.13,15.06,15.1,1086000.0,13.837,13.8645,13.8004,13.837,1086000.0
2007-10-25 15:10:00,15.1,15.15,15.08,15.15,1433000.0,13.837,13.8828,13.8187,13.8828,1433000.0
2007-10-25 15:20:00,15.15,15.17,15.08,15.13,1663000.0,13.8828,13.9012,13.8187,13.8645,1663000.0
2007-10-25 15:30:00,15.13,15.18,15.12,15.16,1330000.0,13.8645,13.9103,13.8553,13.892,1330000.0
2007-10-25 15:40:00,15.17,15.25,15.07,15.08,1533000.0,13.9012,13.9745,13.8095,13.8187,1533000.0
2007-10-25 15:50:00,15.08,15.2,15.08,15.17,1599000.0,13.8187,13.9286,13.8187,13.9012,1599000.0
2007-10-26 09:30:00,15.4,15.71,15.4,15.67,529000.0,14.1119,14.396,14.1119,14.3593,529000.0
2007-10-26 09:40:00,15.67,15.69,15.42,15.49,2957000.0,14.3593,14.3777,14.1302,14.1944,2957000.0
2007-10-26 09:50:00,15.49,15.6,15.45,15.59,1217000.0,14.1944,14.2952,14.1577,14.286,1217000.0
2007-10-26 10:00:00,15.6,15.63,15.55,15.58,1485000.0,14.2952,14.3227,14.2494,14.2769,1485000.0
2007-10-26 10:10:00,15.58,15.64,15.56,15.58,981000.0,14.2769,14.3318,14.2585,14.2769,981000.0
2007-10-26 10:20:00,15.58,15.65,15.57,15.6,713000.0,14.2769,14.341,14.2677,14.2952,713000.0
2007-10-26 10:30:00,15.6,15.66,15.57,15.6,690000.0,14.2952,14.3502,14.2677,14.2952,690000.0
2007-10-26 10:40:00,15.61,15.64,15.58,15.63,961000.0,14.3044,14.3318,14.2769,14.3227,961000.0
2007-10-26 10:50:00,15.63,15.65,15.59,15.63,475000.0,14.3227,14.341,14.286,14.3227,475000.0
2007-10-26 11:00:00,15.63,15.69,15.55,15.57,585000.0,14.3227,14.3777,14.2494,14.2677,585000.0
2007-10-26 11:10:00,15.58,15.64,15.52,15.52,364000.0,14.2769,14.3318,14.2219,14.2219,364000.0
2007-10-26 11:20:00,15.52,15.6,15.48,15.58,600000.0,14.2219,14.2952,14.1852,14.2769,600000.0
2007-10-26 11:30:00,15.58,15.65,15.55,15.57,619000.0,14.2769,14.341,14.2494,14.2677,619000.0
2007-10-26 11:40:00,15.57,15.65,15.57,15.64,366000.0,14.2677,14.341,14.2677,14.3318,366000.0
2007-10-26 11:50:00,15.64,15.67,15.59,15.6,583000.0,14.3318,14.3593,14.286,14.2952,583000.0
2007-10-26 12:00:00,15.6,15.64,15.56,15.63,575000.0,14.2952,14.3318,14.2585,14.3227,575000.0
2007-10-26 12:10:00,15.63,15.75,15.63,15.73,993000.0,14.3227,14.4326,14.3227,14.4143,993000.0
2007-10-26 12:20:00,15.73,15.8,15.7,15.79,838000.0,14.4143,14.4785,14.3868,14.4693,838000.0
2007-10-26 12:30:00,15.79,15.8,15.73,15.77,605000.0,14.4693,14.4785,14.4143,14.451,605000.0
2007-10-26 12:40:00,15.77,15.78,15.71,15.73,235000.0,14.451,14.4601,14.396,14.4143,235000.0
2007-10-26 12:50:00,15.72,15.78,15.72,15.75,275000.0,14.4052,14.4601,14.4052,14.4326,275000.0
2007-10-26 13:00:00,15.75,15.79,15.72,15.77,457000.0,14.4326,14.4693,14.4052,14.451,457000.0
2007-10-26 13:10:00,15.78,15.84,15.78,15.82,554000.0,14.4601,14.5151,14.4601,14.4968,554000.0
2007-10-26 13:20:00,15.83,15.89,15.82,15.88,609000.0,14.5059,14.5609,14.4968,14.5518,609000.0
2007-10-26 13:30:00,15.88,15.92,15.84,15.88,931000.0,14.5518,14.5884,14.5151,14.5518,931000.0
2007-10-26 13:40:00,15.88,15.9,15.84,15.85,452000.0,14.5518,14.5701,14.5151,14.5243,452000.0
2007-10-26 13:50:00,15.85,15.88,15.84,15.87,345000.0,14.5243,14.5518,14.5151,14.5426,345000.0
2007-10-26 14:00:00,15.87,15.97,15.86,15.89,625000.0,14.5426,14.6342,14.5334,14.5609,625000.0
2007-10-26 14:10:00,15.89,15.96,15.83,15.94,617000.0,14.5609,14.6251,14.5059,14.6067,617000.0
2007-10-26 14:20:00,15.94,15.94,15.91,15.92,388000.0,14.6067,14.6067,14.5793,14.5884,388000.0
2007-10-26 14:30:00,15.91,15.94,15.87,15.88,375000.0,14.5793,14.6067,14.5426,14.5518,375000.0
2007-10-26 14:40:00,15.87,15.88,15.75,15.84,724000.0,14.5426,14.5518,14.4326,14.5151,724000.0
2007-10-26 14:50:00,15.85,15.93,15.83,15.86,630000.0,14.5243,14.5976,14.5059,14.5334,630000.0
2007-10-26 15:00:00,15.87,15.9,15.77,15.78,463000.0,14.5426,14.5701,14.451,14.4601,463000.0
2007-10-26 15:10:00,15.78,15.88,15.77,15.78,594000.0,14.4601,14.5518,14.451,14.4601,594000.0
2007-10-26 15:20:00,15.79,15.82,15.71,15.72,677000.0,14.4693,14.4968,14.396,14.4052,677000.0
2007-10-26 15:30:00,15.72,15.75,15.66,15.73,939000.0,14.4052,14.4326,14.3502,14.4143,939000.0
2007-10-26 15:40:00,15.74,15.8,15.65,15.68,827000.0,14.4235,14.4785,14.341,14.3685,827000.0
2007-10-26 15:50:00,15.68,15.74,15.67,15.71,771000.0,14.3685,14.4235,14.3593,14.396,771000.0
2007-10-29 09:30:00,15.91,15.95,15.77,15.91,990000.0,14.5793,14.6159,14.451,14.5793,990000.0
2007-10-29 09:40:00,15.91,16.16,15.9,16.0,1446000.0,14.5793,14.8083,14.5701,14.6617,1446000.0
2007-10-29 09:50:00,16.0,16.04,15.86,15.88,811000.0,14.6617,14.6984,14.5334,14.5518,811000.0
2007-10-29 10:00:00,15.89,15.9,15.77,15.9,637000.0,14.5609,14.5701,14.451,14.5701,637000.0
2007-10-29 10:10:00,15.89,15.9,15.86,15.87,542000.0,14.5609,14.5701,14.5334,14.5426,542000.0
2007-10-29 10:20:00,15.87,15.93,15.86,15.88,590000.0,14.5426,14.5976,14.5334,14.5518,590000.0
2007-10-29 10:30:00,15.87,15.87,15.8,15.8,382000.0,14.5426,14.5426,14.4785,14.4785,382000.0
2007-10-29 10:40:00,15.81,15.85,15.76,15.85,624000.0,14.4876,14.5243,14.4418,14.5243,624000.0
2007-10-29 10:50:00,15.83,15.83,15.7,15.71,616000.0,14.5059,14.5059,14.3868,14.396,616000.0
2007-10-29 11:00:00,15.72,15.77,15.69,15.77,242000.0,14.4052,14.451,14.3777,14.451,242000.0
2007-10-29 11:10:00,15.76,15.85,15.76,15.85,452000.0,14.4418,14.5243,14.4418,14.5243,452000.0
2007-10-29 11:20:00,15.84,15.93,15.83,15.84,515000.0,14.5151,14.5976,14.5059,14.5151,515000.0
2007-10-29 11:30:00,15.84,15.87,15.79,15.79,167000.0,14.5151,14.5426,14.4693,14.4693,167000.0
2007-10-29 11:40:00,15.79,15.8,15.7,15.77,330000.0,14.4693,14.4785,14.3868,14.451,330000.0
2007-10-29 11:50:00,15.77,15.77,15.72,15.74,210000.0,14.451,14.451,14.4052,14.4235,210000.0
2007-10-29 12:00:00,15.74,15.75,15.72,15.73,227000.0,14.4235,14.4326,14.4052,14.4143,227000.0
2007-10-29 12:10:00,15.73,15.76,15.71,15.76,235000.0,14.4143,14.4418,14.396,14.4418,235000.0
2007-10-29 12:20:00,15.76,15.8,15.73,15.78,305000.0,14.4418,14.4785,14.4143,14.4601,305000.0
2007-10-29 12:30:00,15.78,15.78,15.75,15.76,124000.0,14.4601,14.4601,14.4326,14.4418,124000.0
2007-10-29 12:40:00,15.76,15.83,15.76,15.82,165000.0,14.4418,14.5059,14.4418,14.4968,165000.0
2007-10-29 12:50:00,15.82,15.83,15.79,15.79,146000.0,14.4968,14.5059,14.4693,14.4693,146000.0
2007-10-29 13:00:00,15.79,15.81,15.78,15.81,110000.0,14.4693,14.4876,14.4601,14.4876,110000.0
2007-10-29 13:10:00,15.81,15.85,15.81,15.82,214000.0,14.4876,14.5243,14.4876,14.4968,214000.0
2007-10-29 13:20:00,15.82,15.82,15.77,15.77,163000.0,14.4968,14.4968,14.451,14.451,163000.0
2007-10-29 13:30:00,15.77,15.84,15.77,15.82,184000.0,14.451,14.5151,14.451,14.4968,184000.0
2007-10-29 13:40:00,15.82,15.83,15.77,15.79,254000.0,14.4968,14.5059,14.451,14.4693,254000.0
2007-10-29 13:50:00,15.78,15.84,15.78,15.83,484000.0,14.4601,14.5151,14.4601,14.5059,484000.0
2007-10-29 14:00:00,15.83,15.9,15.83,15.87,290000.0,14.5059,14.5701,14.5059,14.5426,290000.0
2007-10-29 14:10:00,15.87,15.87,15.83,15.84,404000.0,14.5426,14.5426,14.5059,14.5151,404000.0
2007-10-29 14:20:00,15.84,15.85,15.81,15.82,374000.0,14.5151,14.5243,14.4876,14.4968,374000.0
2007-10-29 14:30:00,15.83,15.84,15.81,15.83,208000.0,14.5059,14.5151,14.4876,14.5059,208000.0
2007-10-29 14:40:00,15.83,15.85,15.82,15.83,135000.0,14.5059,14.5243,14.4968,14.5059,135000.0
2007-10-29 14:50:00,15.83,15.83,15.81,15.81,139000.0,14.5059,14.5059,14.4876,14.4876,139000.0
2007-10-29 15:00:00,15.81,15.84,15.79,15.82,382000.0,14.4876,14.5151,14.4693,14.4968,382000.0
2007-10-29 15:10:00,15.82,15.84,15.8,15.82,273000.0,14.4968,14.5151,14.4785,14.4968,273000.0
2007-10-29 15:20:00,15.81,15.83,15.8,15.82,378000.0,14.4876,14.5059,14.4785,14.4968,378000.0
2007-10-29 15:30:00,15.83,15.83,15.77,15.77,476000.0,14.5059,14.5059,14.451,14.451,476000.0
2007-10-29 15:40:00,15.78,15.78,15.75,15.76,560000.0,14.4601,14.4601,14.4326,14.4418,560000.0
2007-10-29 15:50:00,15.75,15.77,15.72,15.75,717000.0,14.4326,14.451,14.4052,14.4326,717000.0
2007-10-30 09:30:00,15.81,15.83,15.67,15.69,815000.0,14.4876,14.5059,14.3593,14.3777,815000.0
2007-10-30 09:40:00,15.71,15.75,15.67,15.69,555000.0,14.396,14.4326,14.3593,14.3777,555000.0
2007-10-30 09:50:00,15.69,15.69,15.56,15.58,980000.0,14.3777,14.3777,14.2585,14.2769,980000.0
2007-10-30 10:00:00,15.58,15.63,15.45,15.5,1224000.0,14.2769,14.3227,14.1577,14.2036,1224000.0
2007-10-30 10:10:00,15.51,15.57,15.48,15.5,676000.0,14.2127,14.2677,14.1852,14.2036,676000.0
2007-10-30 10:20:00,15.5,15.55,15.49,15.52,731000.0,14.2036,14.2494,14.1944,14.2219,731000.0
2007-10-30 10:30:00,15.51,15.62,15.51,15.6,438000.0,14.2127,14.3135,14.2127,14.2952,438000.0
2007-10-30 10:40:00,15.59,15.63,15.56,15.61,350000.0,14.286,14.3227,14.2585,14.3044,350000.0
2007-10-30 10:50:00,15.61,15.73,15.61,15.72,373000.0,14.3044,14.4143,14.3044,14.4052,373000.0
2007-10-30 11:00:00,15.71,15.72,15.64,15.66,304000.0,14.396,14.4052,14.3318,14.3502,304000.0
2007-10-30 11:10:00,15.66,15.69,15.61,15.67,465000.0,14.3502,14.3777,14.3044,14.3593,465000.0
2007-10-30 11:20:00,15.67,15.68,15.65,15.66,303000.0,14.3593,14.3685,14.341,14.3502,303000.0
2007-10-30 11:30:00,15.66,15.66,15.6,15.61,514000.0,14.3502,14.3502,14.2952,14.3044,514000.0
2007-10-30 11:40:00,15.61,15.62,15.58,15.59,449000.0,14.3044,14.3135,14.2769,14.286,449000.0
2007-10-30 11:50:00,15.59,15.59,15.52,15.52,389000.0,14.286,14.286,14.2219,14.2219,389000.0
2007-10-30 12:00:00,15.52,15.55,15.5,15.51,508000.0,14.2219,14.2494,14.2036,14.2127,508000.0
2007-10-30 12:10:00,15.51,15.51,15.49,15.51,489000.0,14.2127,14.2127,14.1944,14.2127,489000.0
2007-10-30 12:20:00,15.51,15.51,15.49,15.5,378000.0,14.2127,14.2127,14.1944,14.2036,378000.0
2007-10-30 12:30:00,15.5,15.53,15.5,15.5,342000.0,14.2036,14.231,14.2036,14.2036,342000.0
2007-10-30 12:40:00,15.51,15.53,15.49,15.52,319000.0,14.2127,14.231,14.1944,14.2219,319000.0
2007-10-30 12:50:00,15.52,15.57,15.51,15.53,484000.0,14.2219,14.2677,14.2127,14.231,484000.0
2007-10-30 13:00:00,15.53,15.56,15.51,15.55,303000.0,14.231,14.2585,14.2127,14.2494,303000.0
2007-10-30 13:10:00,15.55,15.58,15.53,15.54,416000.0,14.2494,14.2769,14.231,14.2402,416000.0
2007-10-30 13:20:00,15.54,15.56,15.52,15.55,257000.0,14.2402,14.2585,14.2219,14.2494,257000.0
2007-10-30 13:30:00,15.55,15.56,15.5,15.53,630000.0,14.2494,14.2585,14.2036,14.231,630000.0
2007-10-30 13:40:00,15.54,15.58,15.52,15.56,985000.0,14.2402,14.2769,14.2219,14.2585,985000.0
2007-10-30 13:50:00,15.56,15.6,15.55,15.59,672000.0,14.2585,14.2952,14.2494,14.286,672000.0
2007-10-30 14:00:00,15.59,15.6,15.56,15.57,1199000.0,14.286,14.2952,14.2585,14.2677,1199000.0
2007-10-30 14:10:00,15.57,15.57,15.53,15.55,705000.0,14.2677,14.2677,14.231,14.2494,705000.0
2007-10-30 14:20:00,15.55,15.58,15.54,15.57,1122000.0,14.2494,14.2769,14.2402,14.2677,1122000.0
2007-10-30 14:30:00,15.57,15.57,15.54,15.56,796000.0,14.2677,14.2677,14.2402,14.2585,796000.0
2007-10-30 14:40:00,15.56,15.56,15.49,15.5,737000.0,14.2585,14.2585,14.1944,14.2036,737000.0
2007-10-30 14:50:00,15.5,15.5,15.44,15.48,1382000.0,14.2036,14.2036,14.1486,14.1852,1382000.0
2007-10-30 15:00:00,15.48,15.49,15.37,15.37,1170000.0,14.1852,14.1944,14.0844,14.0844,1170000.0
2007-10-30 15:10:00,15.39,15.52,15.38,15.48,1115000.0,14.1028,14.2219,14.0936,14.1852,1115000.0
2007-10-30 15:20:00,15.49,15.49,15.4,15.4,834000.0,14.1944,14.1944,14.1119,14.1119,834000.0
2007-10-30 15:30:00,15.4,15.45,15.4,15.44,1262000.0,14.1119,14.1577,14.1119,14.1486,1262000.0
2007-10-30 15:40:00,15.45,15.56,15.43,15.56,2417000.0,14.1577,14.2585,14.1394,14.2585,2417000.0
2007-10-30 15:50:00,15.56,15.72,15.54,15.7,2826000.0,14.2585,14.4052,14.2402,14.3868,2826000.0
2007-10-31 09:30:00,17.75,17.94,17.43,17.52,17365000.0,16.2654,16.4395,15.9721,16.0546,17365000.0
2007-10-31 09:40:00,17.52,17.8,17.41,17.72,9904000.0,16.0546,16.3112,15.9538,16.2379,9904000.0
2007-10-31 09:50:00,17.71,17.72,17.43,17.6,6295000.0,16.2287,16.2379,15.9721,16.1279,6295000.0
2007-10-31 10:00:00,17.6,17.9,17.58,17.83,6918000.0,16.1279,16.4028,16.1096,16.3387,6918000.0
2007-10-31 10:10:00,17.82,17.86,17.66,17.8,3766000.0,16.3295,16.3662,16.1829,16.3112,3766000.0
2007-10-31 10:20:00,17.8,17.93,17.67,17.73,6783000.0,16.3112,16.4303,16.192,16.247,6783000.0
2007-10-31 10:30:00,17.73,17.89,17.72,17.88,3179000.0,16.247,16.3936,16.2379,16.3845,3179000.0
2007-10-31 10:40:00,17.88,17.88,17.77,17.85,2291000.0,16.3845,16.3845,16.2837,16.357,2291000.0
2007-10-31 10:50:00,17.85,17.99,17.77,17.91,4454000.0,16.357,16.4853,16.2837,16.412,4454000.0
2007-10-31 11:00:00,17.92,18.0,17.85,18.0,3503000.0,16.4211,16.4944,16.357,16.4944,3503000.0
2007-10-31 11:10:00,18.0,18.17,17.96,18.15,4847000.0,16.4944,16.6502,16.4578,16.6319,4847000.0
2007-10-31 11:20:00,18.15,18.44,18.14,18.4,7486000.0,16.6319,16.8976,16.6227,16.861,7486000.0
2007-10-31 11:30:00,18.38,18.55,18.34,18.35,6720000.0,16.8427,16.9984,16.806,16.8152,6720000.0
2007-10-31 11:40:00,18.35,18.44,18.31,18.4,3783000.0,16.8152,16.8976,16.7785,16.861,3783000.0
2007-10-31 11:50:00,18.4,18.45,18.32,18.42,2078000.0,16.861,16.9068,16.7877,16.8793,2078000.0
2007-10-31 12:00:00,18.42,18.54,18.41,18.49,3887000.0,16.8793,16.9893,16.8702,16.9435,3887000.0
2007-10-31 12:10:00,18.49,18.62,18.45,18.54,4245000.0,16.9435,17.0626,16.9068,16.9893,4245000.0
2007-10-31 12:20:00,18.54,18.55,18.43,18.45,3072000.0,16.9893,16.9984,16.8885,16.9068,3072000.0
2007-10-31 12:30:00,18.45,18.48,18.37,18.43,1850000.0,16.9068,16.9343,16.8335,16.8885,1850000.0
2007-10-31 12:40:00,18.43,18.54,18.41,18.49,1590000.0,16.8885,16.9893,16.8702,16.9435,1590000.0
2007-10-31 12:50:00,18.48,18.51,18.41,18.49,900000.0,16.9343,16.9618,16.8702,16.9435,900000.0
2007-10-31 13:00:00,18.49,18.51,18.44,18.5,1021000.0,16.9435,16.9618,16.8976,16.9526,1021000.0
2007-10-31 13:10:00,18.5,18.51,18.44,18.5,1168000.0,16.9526,16.9618,16.8976,16.9526,1168000.0
2007-10-31 13:20:00,18.5,18.53,18.48,18.51,1091000.0,16.9526,16.9801,16.9343,16.9618,1091000.0
2007-10-31 13:30:00,18.5,18.6,18.49,18.56,1231000.0,16.9526,17.0443,16.9435,17.0076,1231000.0
2007-10-31 13:40:00,18.56,18.58,18.46,18.48,1555000.0,17.0076,17.0259,16.916,16.9343,1555000.0
2007-10-31 13:50:00,18.48,18.5,18.44,18.49,2576000.0,16.9343,16.9526,16.8976,16.9435,2576000.0
2007-10-31 14:00:00,18.49,18.5,18.28,18.38,3207000.0,16.9435,16.9526,16.751,16.8427,3207000.0
2007-10-31 14:10:00,18.37,18.59,18.2,18.35,4017000.0,16.8335,17.0351,16.6777,16.8152,4017000.0
2007-10-31 14:20:00,18.34,18.45,18.2,18.4,4159000.0,16.806,16.9068,16.6777,16.861,4159000.0
2007-10-31 14:30:00,18.41,18.77,18.4,18.64,5818000.0,16.8702,17.2,16.861,17.0809,5818000.0
2007-10-31 14:40:00,18.67,19.0,18.65,18.92,7445000.0,17.1084,17.4108,17.0901,17.3375,7445000.0
2007-10-31 14:50:00,18.93,19.34,18.9,19.0,7157000.0,17.3467,17.7224,17.3192,17.4108,7157000.0
2007-10-31 15:00:00,19.0,19.48,18.87,19.45,9088000.0,17.4108,17.8507,17.2917,17.8232,9088000.0
2007-10-31 15:10:00,19.44,19.47,18.9,19.0,9089000.0,17.814,17.8415,17.3192,17.4108,9089000.0
2007-10-31 15:20:00,19.0,19.04,18.7,18.86,6844000.0,17.4108,17.4475,17.1359,17.2825,6844000.0
2007-10-31 15:30:00,18.86,19.03,18.78,18.88,3806000.0,17.2825,17.4383,17.2092,17.3008,3806000.0
2007-10-31 15:40:00,18.88,19.2,18.88,19.0,5602000.0,17.3008,17.5941,17.3008,17.4108,5602000.0
2007-10-31 15:50:00,19.01,19.1,18.94,18.99,6876000.0,17.42,17.5024,17.3558,17.4016,6876000.0
2007-11-01 09:30:00,18.61,18.83,18.54,18.7,5575000.0,17.0534,17.255,16.9893,17.1359,5575000.0
2007-11-01 09:40:00,18.66,19.1,18.65,19.03,5097000.0,17.0992,17.5024,17.0901,17.4383,5097000.0
2007-11-01 09:50:00,19.03,19.03,18.7,18.73,3357000.0,17.4383,17.4383,17.1359,17.1634,3357000.0
2007-11-01 10:00:00,18.73,18.76,18.57,18.73,3519000.0,17.1634,17.1909,17.0168,17.1634,3519000.0
2007-11-01 10:10:00,18.73,18.92,18.65,18.87,2605000.0,17.1634,17.3375,17.0901,17.2917,2605000.0
2007-11-01 10:20:00,18.88,19.24,18.86,19.11,4399000.0,17.3008,17.6307,17.2825,17.5116,4399000.0
2007-11-01 10:30:00,19.1,19.15,18.93,19.15,2402000.0,17.5024,17.5483,17.3467,17.5483,2402000.0
2007-11-01 10:40:00,19.15,19.41,19.13,19.32,4214000.0,17.5483,17.7865,17.5299,17.704,4214000.0
2007-11-01 10:50:00,19.31,19.68,19.27,19.61,3780000.0,17.6949,18.0339,17.6582,17.9698,3780000.0
2007-11-01 11:00:00,19.61,19.86,19.57,19.68,5706000.0,17.9698,18.1989,17.9331,18.0339,5706000.0
2007-11-01 11:10:00,19.68,19.73,19.57,19.64,3607000.0,18.0339,18.0797,17.9331,17.9973,3607000.0
2007-11-01 11:20:00,19.63,19.64,19.51,19.6,1884000.0,17.9881,17.9973,17.8781,17.9606,1884000.0
2007-11-01 11:30:00,19.59,19.6,19.27,19.27,3090000.0,17.9515,17.9606,17.6582,17.6582,3090000.0
2007-11-01 11:40:00,19.27,19.42,19.17,19.4,2463000.0,17.6582,17.7957,17.5666,17.7773,2463000.0
2007-11-01 11:50:00,19.4,19.42,19.18,19.26,1607000.0,17.7773,17.7957,17.5757,17.6491,1607000.0
2007-11-01 12:00:00,19.28,19.58,19.26,19.49,2299000.0,17.6674,17.9423,17.6491,17.8598,2299000.0
2007-11-01 12:10:00,19.49,19.62,19.44,19.6,1399000.0,17.8598,17.9789,17.814,17.9606,1399000.0
2007-11-01 12:20:00,19.6,19.61,19.36,19.38,1671000.0,17.9606,17.9698,17.7407,17.759,1671000.0
2007-11-01 12:30:00,19.37,19.49,19.33,19.48,852000.0,17.7499,17.8598,17.7132,17.8507,852000.0
2007-11-01 12:40:00,19.48,19.49,19.3,19.38,665000.0,17.8507,17.8598,17.6857,17.759,665000.0
2007-11-01 12:50:00,19.38,19.43,19.35,19.41,596000.0,17.759,17.8048,17.7315,17.7865,596000.0
2007-11-01 13:00:00,19.41,19.57,19.35,19.56,1194000.0,17.7865,17.9331,17.7315,17.924,1194000.0
2007-11-01 13:10:00,19.56,19.62,19.46,19.6,1738000.0,17.924,17.9789,17.8323,17.9606,1738000.0
2007-11-01 13:20:00,19.6,19.61,19.43,19.45,1570000.0,17.9606,17.9698,17.8048,17.8232,1570000.0
2007-11-01 13:30:00,19.44,19.46,19.33,19.42,1495000.0,17.814,17.8323,17.7132,17.7957,1495000.0
2007-11-01 13:40:00,19.42,19.43,19.27,19.35,1063000.0,17.7957,17.8048,17.6582,17.7315,1063000.0
2007-11-01 13:50:00,19.38,19.39,19.17,19.18,1775000.0,17.759,17.7682,17.5666,17.5757,1775000.0
2007-11-01 14:00:00,19.19,19.4,19.15,19.38,2193000.0,17.5849,17.7773,17.5483,17.759,2193000.0
2007-11-01 14:10:00,19.39,19.59,19.31,19.35,2045000.0,17.7682,17.9515,17.6949,17.7315,2045000.0
2007-11-01 14:20:00,19.34,19.38,19.24,19.3,719000.0,17.7224,17.759,17.6307,17.6857,719000.0
2007-11-01 14:30:00,19.3,19.42,19.29,19.34,1313000.0,17.6857,17.7957,17.6765,17.7224,1313000.0
2007-11-01 14:40:00,19.33,19.38,19.24,19.37,1249000.0,17.7132,17.759,17.6307,17.7499,1249000.0
2007-11-01 14:50:00,19.37,19.49,19.36,19.39,1195000.0,17.7499,17.8598,17.7407,17.7682,1195000.0
2007-11-01 15:00:00,19.38,19.39,19.27,19.27,1217000.0,17.759,17.7682,17.6582,17.6582,1217000.0
2007-11-01 15:10:00,19.28,19.38,19.12,19.15,2112000.0,17.6674,17.759,17.5208,17.5483,2112000.0
2007-11-01 15:20:00,19.15,19.24,19.0,19.06,3390000.0,17.5483,17.6307,17.4108,17.4658,3390000.0
2007-11-01 15:30:00,19.06,19.13,19.03,19.06,2120000.0,17.4658,17.5299,17.4383,17.4658,2120000.0
2007-11-01 15:40:00,19.06,19.13,18.95,19.01,3092000.0,17.4658,17.5299,17.365,17.42,3092000.0
2007-11-01 15:50:00,19.02,19.04,18.85,18.9,3889000.0,17.4291,17.4475,17.2734,17.3192,3889000.0
2007-11-02 09:30:00,19.18,19.48,19.05,19.48,2520000.0,17.5757,17.8507,17.4566,17.8507,2520000.0
2007-11-02 09:40:00,19.48,19.6,19.17,19.23,3508000.0,17.8507,17.9606,17.5666,17.6216,3508000.0
2007-11-02 09:50:00,19.23,19.35,19.05,19.24,2495000.0,17.6216,17.7315,17.4566,17.6307,2495000.0
2007-11-02 10:00:00,19.25,19.29,19.0,19.14,2015000.0,17.6399,17.6765,17.4108,17.5391,2015000.0
2007-11-02 10:10:00,19.11,19.23,18.75,18.86,1925000.0,17.5116,17.6216,17.1817,17.2825,1925000.0
2007-11-02 10:20:00,18.89,19.05,18.72,19.03,2012000.0,17.31,17.4566,17.1542,17.4383,2012000.0
2007-11-02 10:30:00,19.03,19.3,19.01,19.2,1803000.0,17.4383,17.6857,17.42,17.5941,1803000.0
2007-11-02 10:40:00,19.21,19.29,19.05,19.17,1020000.0,17.6032,17.6765,17.4566,17.5666,1020000.0
2007-11-02 10:50:00,19.18,19.45,19.16,19.43,1535000.0,17.5757,17.8232,17.5574,17.8048,1535000.0
2007-11-02 11:00:00,19.43,19.45,19.23,19.26,1127000.0,17.8048,17.8232,17.6216,17.6491,1127000.0
2007-11-02 11:10:00,19.27,19.34,19.18,19.2,869000.0,17.6582,17.7224,17.5757,17.5941,869000.0
2007-11-02 11:20:00,19.19,19.22,18.96,19.0,1014000.0,17.5849,17.6124,17.3742,17.4108,1014000.0
2007-11-02 11:30:00,19.0,19.13,18.95,19.01,877000.0,17.4108,17.5299,17.365,17.42,877000.0
2007-11-02 11:40:00,19.02,19.14,18.99,19.12,715000.0,17.4291,17.5391,17.4016,17.5208,715000.0
2007-11-02 11:50:00,19.12,19.3,19.09,19.23,991000.0,17.5208,17.6857,17.4933,17.6216,991000.0
2007-11-02 12:00:00,19.2,19.22,19.11,19.14,474000.0,17.5941,17.6124,17.5116,17.5391,474000.0
2007-11-02 12:10:00,19.16,19.25,19.14,19.24,691000.0,17.5574,17.6399,17.5391,17.6307,691000.0
2007-11-02 12:20:00,19.24,19.25,19.17,19.23,516000.0,17.6307,17.6399,17.5666,17.6216,516000.0
2007-11-02 12:30:00,19.23,19.34,19.22,19.31,1053000.0,17.6216,17.7224,17.6124,17.6949,1053000.0
2007-11-02 12:40:00,19.32,19.32,19.22,19.24,976000.0,17.704,17.704,17.6124,17.6307,976000.0
2007-11-02 12:50:00,19.24,19.39,19.22,19.34,887000.0,17.6307,17.7682,17.6124,17.7224,887000.0
2007-11-02 13:00:00,19.36,19.45,19.3,19.31,1272000.0,17.7407,17.8232,17.6857,17.6949,1272000.0
2007-11-02 13:10:00,19.31,19.35,19.25,19.33,576000.0,17.6949,17.7315,17.6399,17.7132,576000.0
2007-11-02 13:20:00,19.33,19.34,19.25,19.27,468000.0,17.7132,17.7224,17.6399,17.6582,468000.0
2007-11-02 13:30:00,19.28,19.32,19.25,19.27,471000.0,17.6674,17.704,17.6399,17.6582,471000.0
2007-11-02 13:40:00,19.26,19.27,19.25,19.26,626000.0,17.6491,17.6582,17.6399,17.6491,626000.0
2007-11-02 13:50:00,19.26,19.29,19.25,19.25,681000.0,17.6491,17.6765,17.6399,17.6399,681000.0
2007-11-02 14:00:00,19.25,19.27,19.11,19.11,1304000.0,17.6399,17.6582,17.5116,17.5116,1304000.0
2007-11-02 14:10:00,19.12,19.16,18.97,19.0,1094000.0,17.5208,17.5574,17.3833,17.4108,1094000.0
2007-11-02 14:20:00,19.0,19.1,18.91,18.97,1485000.0,17.4108,17.5024,17.3283,17.3833,1485000.0
2007-11-02 14:30:00,18.98,19.02,18.76,18.77,1501000.0,17.3925,17.4291,17.1909,17.2,1501000.0
2007-11-02 14:40:00,18.77,18.87,18.76,18.86,1320000.0,17.2,17.2917,17.1909,17.2825,1320000.0
2007-11-02 14:50:00,18.86,18.99,18.85,18.91,1305000.0,17.2825,17.4016,17.2734,17.3283,1305000.0
2007-11-02 15:00:00,18.88,18.98,18.8,18.91,1050000.0,17.3008,17.3925,17.2275,17.3283,1050000.0
2007-11-02 15:10:00,18.92,18.94,18.83,18.91,1092000.0,17.3375,17.3558,17.255,17.3283,1092000.0
2007-11-02 15:20:00,18.92,19.03,18.88,19.0,885000.0,17.3375,17.4383,17.3008,17.4108,885000.0
2007-11-02 15:30:00,19.01,19.01,18.85,18.88,1078000.0,17.42,17.42,17.2734,17.3008,1078000.0
2007-11-02 15:40:00,18.86,18.98,18.83,18.98,1417000.0,17.2825,17.3925,17.255,17.3925,1417000.0
2007-11-02 15:50:00,18.98,19.04,18.91,18.96,2035000.0,17.3925,17.4475,17.3283,17.3742,2035000.0
2007-11-05 09:30:00,18.56,18.7,18.43,18.68,2834000.0,17.0076,17.1359,16.8885,17.1176,2834000.0
2007-11-05 09:40:00,18.68,18.74,18.6,18.65,1814000.0,17.1176,17.1726,17.0443,17.0901,1814000.0
2007-11-05 09:50:00,18.65,18.94,18.59,18.83,3644000.0,17.0901,17.3558,17.0351,17.255,3644000.0
2007-11-05 10:00:00,18.83,18.98,18.75,18.78,1327000.0,17.255,17.3925,17.1817,17.2092,1327000.0
2007-11-05 10:10:00,18.79,18.95,18.73,18.91,630000.0,17.2184,17.365,17.1634,17.3283,630000.0
2007-11-05 10:20:00,18.93,19.03,18.9,19.0,1601000.0,17.3467,17.4383,17.3192,17.4108,1601000.0
2007-11-05 10:30:00,19.01,19.06,18.9,19.01,1201000.0,17.42,17.4658,17.3192,17.42,1201000.0
2007-11-05 10:40:00,19.01,19.02,18.96,18.96,769000.0,17.42,17.4291,17.3742,17.3742,769000.0
2007-11-05 10:50:00,18.96,18.98,18.75,18.81,1187000.0,17.3742,17.3925,17.1817,17.2367,1187000.0
2007-11-05 11:00:00,18.81,18.85,18.77,18.82,585000.0,17.2367,17.2734,17.2,17.2459,585000.0
2007-11-05 11:10:00,18.8,18.83,18.65,18.75,970000.0,17.2275,17.255,17.0901,17.1817,970000.0
2007-11-05 11:20:00,18.75,18.8,18.66,18.69,1214000.0,17.1817,17.2275,17.0992,17.1267,1214000.0
2007-11-05 11:30:00,18.68,18.7,18.63,18.66,725000.0,17.1176,17.1359,17.0718,17.0992,725000.0
2007-11-05 11:40:00,18.66,18.74,18.64,18.69,401000.0,17.0992,17.1726,17.0809,17.1267,401000.0
2007-11-05 11:50:00,18.68,18.73,18.63,18.64,443000.0,17.1176,17.1634,17.0718,17.0809,443000.0
2007-11-05 12:00:00,18.65,18.69,18.61,18.65,696000.0,17.0901,17.1267,17.0534,17.0901,696000.0
2007-11-05 12:10:00,18.65,18.67,18.63,18.67,261000.0,17.0901,17.1084,17.0718,17.1084,261000.0
2007-11-05 12:20:00,18.66,18.7,18.63,18.66,288000.0,17.0992,17.1359,17.0718,17.0992,288000.0
2007-11-05 12:30:00,18.66,18.7,18.62,18.67,369000.0,17.0992,17.1359,17.0626,17.1084,369000.0
2007-11-05 12:40:00,18.67,18.69,18.64,18.65,324000.0,17.1084,17.1267,17.0809,17.0901,324000.0
2007-11-05 12:50:00,18.64,18.64,18.55,18.58,655000.0,17.0809,17.0809,16.9984,17.0259,655000.0
2007-11-05 13:00:00,18.58,18.62,18.54,18.56,538000.0,17.0259,17.0626,16.9893,17.0076,538000.0
2007-11-05 13:10:00,18.57,18.61,18.51,18.53,783000.0,17.0168,17.0534,16.9618,16.9801,783000.0
2007-11-05 13:20:00,18.53,18.59,18.5,18.55,445000.0,16.9801,17.0351,16.9526,16.9984,445000.0
2007-11-05 13:30:00,18.54,18.62,18.5,18.57,431000.0,16.9893,17.0626,16.9526,17.0168,431000.0
2007-11-05 13:40:00,18.58,18.58,18.33,18.34,906000.0,17.0259,17.0259,16.7968,16.806,906000.0
2007-11-05 13:50:00,18.34,18.42,18.23,18.31,956000.0,16.806,16.8793,16.7052,16.7785,956000.0
2007-11-05 14:00:00,18.29,18.47,18.27,18.43,688000.0,16.7602,16.9251,16.7419,16.8885,688000.0
2007-11-05 14:10:00,18.42,18.43,18.25,18.27,592000.0,16.8793,16.8885,16.7235,16.7419,592000.0
2007-11-05 14:20:00,18.27,18.37,18.25,18.35,843000.0,16.7419,16.8335,16.7235,16.8152,843000.0
2007-11-05 14:30:00,18.35,18.4,18.26,18.36,767000.0,16.8152,16.861,16.7327,16.8243,767000.0
2007-11-05 14:40:00,18.36,18.59,18.32,18.55,1281000.0,16.8243,17.0351,16.7877,16.9984,1281000.0
2007-11-05 14:50:00,18.58,18.62,18.53,18.57,1378000.0,17.0259,17.0626,16.9801,17.0168,1378000.0
2007-11-05 15:00:00,18.58,18.8,18.57,18.75,1589000.0,17.0259,17.2275,17.0168,17.1817,1589000.0
2007-11-05 15:10:00,18.75,18.77,18.62,18.65,707000.0,17.1817,17.2,17.0626,17.0901,707000.0
2007-11-05 15:20:00,18.66,18.8,18.63,18.7,832000.0,17.0992,17.2275,17.0718,17.1359,832000.0
2007-11-05 15:30:00,18.71,18.78,18.65,18.73,744000.0,17.1451,17.2092,17.0901,17.1634,744000.0
2007-11-05 15:40:00,18.73,18.74,18.57,18.57,1068000.0,17.1634,17.1726,17.0168,17.0168,1068000.0
2007-11-05 15:50:00,18.57,18.7,18.49,18.54,1633000.0,17.0168,17.1359,16.9435,16.9893,1633000.0
2007-11-06 09:30:00,19.25,19.5,19.16,19.43,3884000.0,17.6399,17.869,17.5574,17.8048,3884000.0
2007-11-06 09:40:00,19.43,19.45,19.3,19.39,1951000.0,17.8048,17.8232,17.6857,17.7682,1951000.0
2007-11-06 09:50:00,19.39,19.41,19.28,19.33,1334000.0,17.7682,17.7865,17.6674,17.7132,1334000.0
2007-11-06 10:00:00,19.33,19.43,19.3,19.42,1446000.0,17.7132,17.8048,17.6857,17.7957,1446000.0
2007-11-06 10:10:00,19.42,19.5,19.38,19.44,2136000.0,17.7957,17.869,17.759,17.814,2136000.0
2007-11-06 10:20:00,19.44,19.47,19.33,19.34,1821000.0,17.814,17.8415,17.7132,17.7224,1821000.0
2007-11-06 10:30:00,19.34,19.35,19.22,19.32,1884000.0,17.7224,17.7315,17.6124,17.704,1884000.0
2007-11-06 10:40:00,19.32,19.34,19.15,19.18,1606000.0,17.704,17.7224,17.5483,17.5757,1606000.0
2007-11-06 10:50:00,19.17,19.25,18.93,19.23,1751000.0,17.5666,17.6399,17.3467,17.6216,1751000.0
2007-11-06 11:00:00,19.22,19.38,19.2,19.37,1343000.0,17.6124,17.759,17.5941,17.7499,1343000.0
2007-11-06 11:10:00,19.37,19.48,19.35,19.44,2355000.0,17.7499,17.8507,17.7315,17.814,2355000.0
2007-11-06 11:20:00,19.46,19.76,19.46,19.64,3994000.0,17.8323,18.1072,17.8323,17.9973,3994000.0
2007-11-06 11:30:00,19.64,19.78,19.63,19.69,2231000.0,17.9973,18.1256,17.9881,18.0431,2231000.0
2007-11-06 11:40:00,19.68,20.02,19.62,19.92,5466000.0,18.0339,18.3455,17.9789,18.2539,5466000.0
2007-11-06 11:50:00,19.93,20.08,19.88,19.95,4543000.0,18.263,18.4005,18.2172,18.2813,4543000.0
2007-11-06 12:00:00,19.94,19.99,19.89,19.94,1749000.0,18.2722,18.318,18.2264,18.2722,1749000.0
2007-11-06 12:10:00,19.94,20.04,19.86,20.01,1640000.0,18.2722,18.3638,18.1989,18.3363,1640000.0
2007-11-06 12:20:00,20.01,20.04,19.96,19.99,1918000.0,18.3363,18.3638,18.2905,18.318,1918000.0
2007-11-06 12:30:00,20.0,20.01,19.88,19.95,900000.0,18.3272,18.3363,18.2172,18.2813,900000.0
2007-11-06 12:40:00,19.95,19.98,19.87,19.89,600000.0,18.2813,18.3088,18.208,18.2264,600000.0
2007-11-06 12:50:00,19.87,19.99,19.87,19.97,667000.0,18.208,18.318,18.208,18.2997,667000.0
2007-11-06 13:00:00,19.97,20.04,19.93,20.0,1016000.0,18.2997,18.3638,18.263,18.3272,1016000.0
2007-11-06 13:10:00,20.01,20.04,19.79,19.96,3903000.0,18.3363,18.3638,18.1347,18.2905,3903000.0
2007-11-06 13:20:00,19.94,20.1,19.93,20.02,2109000.0,18.2722,18.4188,18.263,18.3455,2109000.0
2007-11-06 13:30:00,20.02,20.18,19.98,20.14,1916000.0,18.3455,18.4921,18.3088,18.4555,1916000.0
2007-11-06 13:40:00,20.13,20.29,20.04,20.24,2625000.0,18.4463,18.5929,18.3638,18.5471,2625000.0
2007-11-06 13:50:00,20.25,20.26,20.1,20.1,1901000.0,18.5563,18.5654,18.4188,18.4188,1901000.0
2007-11-06 14:00:00,20.1,20.15,20.0,20.03,1483000.0,18.4188,18.4646,18.3272,18.3547,1483000.0
2007-11-06 14:10:00,20.03,20.13,20.03,20.12,623000.0,18.3547,18.4463,18.3547,18.4371,623000.0
2007-11-06 14:20:00,20.12,20.13,19.93,20.0,1155000.0,18.4371,18.4463,18.263,18.3272,1155000.0
2007-11-06 14:30:00,20.01,20.3,19.98,20.14,2165000.0,18.3363,18.6021,18.3088,18.4555,2165000.0
2007-11-06 14:40:00,20.14,20.18,20.08,20.11,584000.0,18.4555,18.4921,18.4005,18.428,584000.0
2007-11-06 14:50:00,20.11,20.2,20.03,20.03,1262000.0,18.428,18.5104,18.3547,18.3547,1262000.0
2007-11-06 15:00:00,20.04,20.11,19.99,20.07,1199000.0,18.3638,18.428,18.318,18.3913,1199000.0
2007-11-06 15:10:00,20.07,20.07,19.91,19.94,1909000.0,18.3913,18.3913,18.2447,18.2722,1909000.0
2007-11-06 15:20:00,19.94,20.02,19.91,19.99,1974000.0,18.2722,18.3455,18.2447,18.318,1974000.0
2007-11-06 15:30:00,19.99,20.0,19.88,19.93,1818000.0,18.318,18.3272,18.2172,18.263,1818000.0
2007-11-06 15:40:00,19.93,19.98,19.88,19.89,1362000.0,18.263,18.3088,18.2172,18.2264,1362000.0
2007-11-06 15:50:00,19.89,19.99,19.88,19.95,1818000.0,18.2264,18.318,18.2172,18.2813,1818000.0
2007-11-07 09:30:00,19.9,20.14,19.83,19.85,2152000.0,18.2355,18.4555,18.1714,18.1897,2152000.0
2007-11-07 09:40:00,19.87,20.04,19.84,20.03,1646000.0,18.208,18.3638,18.1805,18.3547,1646000.0
2007-11-07 09:50:00,20.04,20.09,19.73,19.78,1657000.0,18.3638,18.4096,18.0797,18.1256,1657000.0
2007-11-07 10:00:00,19.79,19.93,19.77,19.89,1081000.0,18.1347,18.263,18.1164,18.2264,1081000.0
2007-11-07 10:10:00,19.89,20.01,19.85,19.98,1097000.0,18.2264,18.3363,18.1897,18.3088,1097000.0
2007-11-07 10:20:00,19.99,19.99,19.86,19.94,682000.0,18.318,18.318,18.1989,18.2722,682000.0
2007-11-07 10:30:00,19.94,19.98,19.66,19.67,1420000.0,18.2722,18.3088,18.0156,18.0248,1420000.0
2007-11-07 10:40:00,19.68,19.75,19.64,19.72,1284000.0,18.0339,18.0981,17.9973,18.0706,1284000.0
2007-11-07 10:50:00,19.72,19.77,19.66,19.66,700000.0,18.0706,18.1164,18.0156,18.0156,700000.0
2007-11-07 11:00:00,19.67,19.79,19.6,19.62,1585000.0,18.0248,18.1347,17.9606,17.9789,1585000.0
2007-11-07 11:10:00,19.62,19.82,19.42,19.79,4082000.0,17.9789,18.1622,17.7957,18.1347,4082000.0
2007-11-07 11:20:00,19.79,19.81,19.65,19.69,1442000.0,18.1347,18.1531,18.0064,18.0431,1442000.0
2007-11-07 11:30:00,19.69,19.72,19.56,19.66,779000.0,18.0431,18.0706,17.924,18.0156,779000.0
2007-11-07 11:40:00,19.66,19.93,19.64,19.73,1726000.0,18.0156,18.263,17.9973,18.0797,1726000.0
2007-11-07 11:50:00,19.72,19.93,19.68,19.91,1079000.0,18.0706,18.263,18.0339,18.2447,1079000.0
2007-11-07 12:00:00,19.91,19.92,19.77,19.82,692000.0,18.2447,18.2539,18.1164,18.1622,692000.0
2007-11-07 12:10:00,19.82,19.91,19.79,19.88,918000.0,18.1622,18.2447,18.1347,18.2172,918000.0
2007-11-07 12:20:00,19.89,19.9,19.79,19.8,697000.0,18.2264,18.2355,18.1347,18.1439,697000.0
2007-11-07 12:30:00,19.79,19.9,19.77,19.87,589000.0,18.1347,18.2355,18.1164,18.208,589000.0
2007-11-07 12:40:00,19.85,19.88,19.73,19.73,932000.0,18.1897,18.2172,18.0797,18.0797,932000.0
2007-11-07 12:50:00,19.73,19.8,19.67,19.68,1322000.0,18.0797,18.1439,18.0248,18.0339,1322000.0
2007-11-07 13:00:00,19.67,19.7,19.6,19.6,1470000.0,18.0248,18.0523,17.9606,17.9606,1470000.0
2007-11-07 13:10:00,19.6,19.73,19.58,19.62,2593000.0,17.9606,18.0797,17.9423,17.9789,2593000.0
2007-11-07 13:20:00,19.61,19.68,19.55,19.57,736000.0,17.9698,18.0339,17.9148,17.9331,736000.0
2007-11-07 13:30:00,19.57,19.72,19.55,19.62,734000.0,17.9331,18.0706,17.9148,17.9789,734000.0
2007-11-07 13:40:00,19.62,19.68,19.61,19.66,496000.0,17.9789,18.0339,17.9698,18.0156,496000.0
2007-11-07 13:50:00,19.66,19.68,19.6,19.62,726000.0,18.0156,18.0339,17.9606,17.9789,726000.0
2007-11-07 14:00:00,19.61,19.62,19.5,19.51,1093000.0,17.9698,17.9789,17.869,17.8781,1093000.0
2007-11-07 14:10:00,19.51,19.73,19.5,19.73,1027000.0,17.8781,18.0797,17.869,18.0797,1027000.0
2007-11-07 14:20:00,19.72,19.77,19.65,19.7,628000.0,18.0706,18.1164,18.0064,18.0523,628000.0
2007-11-07 14:30:00,19.71,19.77,19.7,19.74,398000.0,18.0614,18.1164,18.0523,18.0889,398000.0
2007-11-07 14:40:00,19.73,19.88,19.72,19.83,927000.0,18.0797,18.2172,18.0706,18.1714,927000.0
2007-11-07 14:50:00,19.83,19.86,19.74,19.8,767000.0,18.1714,18.1989,18.0889,18.1439,767000.0
2007-11-07 15:00:00,19.82,19.95,19.75,19.91,610000.0,18.1622,18.2813,18.0981,18.2447,610000.0
2007-11-07 15:10:00,19.91,20.0,19.89,19.97,1033000.0,18.2447,18.3272,18.2264,18.2997,1033000.0
2007-11-07 15:20:00,19.97,20.2,19.96,20.02,2750000.0,18.2997,18.5104,18.2905,18.3455,2750000.0
2007-11-07 15:30:00,20.03,20.09,19.96,20.0,1885000.0,18.3547,18.4096,18.2905,18.3272,1885000.0
2007-11-07 15:40:00,20.0,20.02,19.92,19.92,2032000.0,18.3272,18.3455,18.2539,18.2539,2032000.0
2007-11-07 15:50:00,19.93,19.98,19.82,19.9,3067000.0,18.263,18.3088,18.1622,18.2355,3067000.0
2007-11-08 09:30:00,20.0,20.1,19.85,19.95,1906000.0,18.3272,18.4188,18.1897,18.2813,1906000.0
2007-11-08 09:40:00,19.95,19.96,19.3,19.31,2660000.0,18.2813,18.2905,17.6857,17.6949,2660000.0
2007-11-08 09:50:00,19.33,19.7,19.21,19.65,2230000.0,17.7132,18.0523,17.6032,18.0064,2230000.0
2007-11-08 10:00:00,19.64,19.67,19.4,19.56,1511000.0,17.9973,18.0248,17.7773,17.924,1511000.0
2007-11-08 10:10:00,19.57,19.68,19.46,19.66,878000.0,17.9331,18.0339,17.8323,18.0156,878000.0
2007-11-08 10:20:00,19.66,19.8,19.62,19.68,1665000.0,18.0156,18.1439,17.9789,18.0339,1665000.0
2007-11-08 10:30:00,19.69,19.76,19.6,19.65,1058000.0,18.0431,18.1072,17.9606,18.0064,1058000.0
2007-11-08 10:40:00,19.65,19.65,19.38,19.48,888000.0,18.0064,18.0064,17.759,17.8507,888000.0
2007-11-08 10:50:00,19.47,19.74,19.47,19.74,1166000.0,17.8415,18.0889,17.8415,18.0889,1166000.0
2007-11-08 11:00:00,19.72,19.75,19.64,19.72,580000.0,18.0706,18.0981,17.9973,18.0706,580000.0
2007-11-08 11:10:00,19.72,19.77,19.66,19.7,342000.0,18.0706,18.1164,18.0156,18.0523,342000.0
2007-11-08 11:20:00,19.68,19.69,19.5,19.6,571000.0,18.0339,18.0431,17.869,17.9606,571000.0
2007-11-08 11:30:00,19.6,19.63,19.41,19.43,534000.0,17.9606,17.9881,17.7865,17.8048,534000.0
2007-11-08 11:40:00,19.43,19.49,19.33,19.36,783000.0,17.8048,17.8598,17.7132,17.7407,783000.0
2007-11-08 11:50:00,19.35,19.46,19.34,19.41,695000.0,17.7315,17.8323,17.7224,17.7865,695000.0
2007-11-08 12:00:00,19.41,19.5,19.31,19.32,659000.0,17.7865,17.869,17.6949,17.704,659000.0
2007-11-08 12:10:00,19.3,19.37,19.12,19.15,1125000.0,17.6857,17.7499,17.5208,17.5483,1125000.0
2007-11-08 12:20:00,19.14,19.19,19.03,19.12,1195000.0,17.5391,17.5849,17.4383,17.5208,1195000.0
2007-11-08 12:30:00,19.11,19.15,19.01,19.03,749000.0,17.5116,17.5483,17.42,17.4383,749000.0
2007-11-08 12:40:00,19.03,19.18,19.02,19.03,1017000.0,17.4383,17.5757,17.4291,17.4383,1017000.0
2007-11-08 12:50:00,19.04,19.05,18.9,19.0,1022000.0,17.4475,17.4566,17.3192,17.4108,1022000.0
2007-11-08 13:00:00,19.0,19.0,18.56,18.56,1653000.0,17.4108,17.4108,17.0076,17.0076,1653000.0
2007-11-08 13:10:00,18.59,18.64,18.28,18.54,2703000.0,17.0351,17.0809,16.751,16.9893,2703000.0
2007-11-08 13:20:00,18.54,19.0,18.54,18.96,1398000.0,16.9893,17.4108,16.9893,17.3742,1398000.0
2007-11-08 13:30:00,18.99,18.99,18.75,18.9,588000.0,17.4016,17.4016,17.1817,17.3192,588000.0
2007-11-08 13:40:00,18.89,19.0,18.8,18.97,710000.0,17.31,17.4108,17.2275,17.3833,710000.0
2007-11-08 13:50:00,18.96,18.98,18.81,18.94,758000.0,17.3742,17.3925,17.2367,17.3558,758000.0
2007-11-08 14:00:00,18.94,18.98,18.78,18.78,819000.0,17.3558,17.3925,17.2092,17.2092,819000.0
2007-11-08 14:10:00,18.8,18.8,18.58,18.58,690000.0,17.2275,17.2275,17.0259,17.0259,690000.0
2007-11-08 14:20:00,18.59,18.7,18.58,18.63,718000.0,17.0351,17.1359,17.0259,17.0718,718000.0
2007-11-08 14:30:00,18.62,18.86,18.45,18.47,1595000.0,17.0626,17.2825,16.9068,16.9251,1595000.0
2007-11-08 14:40:00,18.47,18.63,18.4,18.6,1097000.0,16.9251,17.0718,16.861,17.0443,1097000.0
2007-11-08 14:50:00,18.59,18.85,18.54,18.83,775000.0,17.0351,17.2734,16.9893,17.255,775000.0
2007-11-08 15:00:00,18.83,19.13,18.81,18.96,1489000.0,17.255,17.5299,17.2367,17.3742,1489000.0
2007-11-08 15:10:00,18.96,19.06,18.73,19.06,1385000.0,17.3742,17.4658,17.1634,17.4658,1385000.0
2007-11-08 15:20:00,19.06,19.28,19.01,19.13,1645000.0,17.4658,17.6674,17.42,17.5299,1645000.0
2007-11-08 15:30:00,19.13,19.29,19.08,19.16,1753000.0,17.5299,17.6765,17.4841,17.5574,1753000.0
2007-11-08 15:40:00,19.16,19.39,19.15,19.2,1532000.0,17.5574,17.7682,17.5483,17.5941,1532000.0
2007-11-08 15:50:00,19.2,19.29,18.99,19.11,1505000.0,17.5941,17.6765,17.4016,17.5116,1505000.0
2007-11-09 09:30:00,18.62,18.83,18.4,18.65,1451000.0,17.0626,17.255,16.861,17.0901,1451000.0
2007-11-09 09:40:00,18.65,18.7,18.5,18.64,1192000.0,17.0901,17.1359,16.9526,17.0809,1192000.0
2007-11-09 09:50:00,18.64,18.65,18.5,18.6,1290000.0,17.0809,17.0901,16.9526,17.0443,1290000.0
2007-11-09 10:00:00,18.58,18.8,18.56,18.72,1371000.0,17.0259,17.2275,17.0076,17.1542,1371000.0
2007-11-09 10:10:00,18.71,18.82,18.7,18.79,1690000.0,17.1451,17.2459,17.1359,17.2184,1690000.0
2007-11-09 10:20:00,18.8,18.89,18.68,18.82,1695000.0,17.2275,17.31,17.1176,17.2459,1695000.0
2007-11-09 10:30:00,18.83,19.15,18.77,19.07,1757000.0,17.255,17.5483,17.2,17.475,1757000.0
2007-11-09 10:40:00,19.07,19.25,18.87,18.91,1548000.0,17.475,17.6399,17.2917,17.3283,1548000.0
2007-11-09 10:50:00,18.93,19.22,18.9,19.1,897000.0,17.3467,17.6124,17.3192,17.5024,897000.0
2007-11-09 11:00:00,19.11,19.14,18.87,18.87,1027000.0,17.5116,17.5391,17.2917,17.2917,1027000.0
2007-11-09 11:10:00,18.87,19.07,18.83,18.96,628000.0,17.2917,17.475,17.255,17.3742,628000.0
2007-11-09 11:20:00,18.97,19.22,18.95,19.15,977000.0,17.3833,17.6124,17.365,17.5483,977000.0
2007-11-09 11:30:00,19.16,19.26,19.13,19.2,850000.0,17.5574,17.6491,17.5299,17.5941,850000.0
2007-11-09 11:40:00,19.21,19.58,19.21,19.45,1943000.0,17.6032,17.9423,17.6032,17.8232,1943000.0
2007-11-09 11:50:00,19.46,19.59,19.39,19.59,1111000.0,17.8323,17.9515,17.7682,17.9515,1111000.0
2007-11-09 12:00:00,19.59,19.59,19.22,19.32,826000.0,17.9515,17.9515,17.6124,17.704,826000.0
2007-11-09 12:10:00,19.34,19.35,19.23,19.28,471000.0,17.7224,17.7315,17.6216,17.6674,471000.0
2007-11-09 12:20:00,19.28,19.41,19.26,19.38,402000.0,17.6674,17.7865,17.6491,17.759,402000.0
2007-11-09 12:30:00,19.38,19.46,19.29,19.42,1011000.0,17.759,17.8323,17.6765,17.7957,1011000.0
2007-11-09 12:40:00,19.42,19.53,19.38,19.46,789000.0,17.7957,17.8965,17.759,17.8323,789000.0
2007-11-09 12:50:00,19.49,19.49,19.31,19.36,354000.0,17.8598,17.8598,17.6949,17.7407,354000.0
2007-11-09 13:00:00,19.35,19.35,19.2,19.23,550000.0,17.7315,17.7315,17.5941,17.6216,550000.0
2007-11-09 13:10:00,19.23,19.4,19.2,19.39,443000.0,17.6216,17.7773,17.5941,17.7682,443000.0
2007-11-09 13:20:00,19.39,19.43,19.32,19.41,478000.0,17.7682,17.8048,17.704,17.7865,478000.0
2007-11-09 13:30:00,19.42,19.48,19.34,19.44,659000.0,17.7957,17.8507,17.7224,17.814,659000.0
2007-11-09 13:40:00,19.45,19.56,19.44,19.54,1047000.0,17.8232,17.924,17.814,17.9056,1047000.0
2007-11-09 13:50:00,19.54,19.54,19.35,19.41,516000.0,17.9056,17.9056,17.7315,17.7865,516000.0
2007-11-09 14:00:00,19.4,19.64,19.39,19.53,1055000.0,17.7773,17.9973,17.7682,17.8965,1055000.0
2007-11-09 14:10:00,19.53,19.69,19.5,19.66,1361000.0,17.8965,18.0431,17.869,18.0156,1361000.0
2007-11-09 14:20:00,19.7,19.95,19.69,19.8,2058000.0,18.0523,18.2813,18.0431,18.1439,2058000.0
2007-11-09 14:30:00,19.8,19.85,19.66,19.81,1161000.0,18.1439,18.1897,18.0156,18.1531,1161000.0
2007-11-09 14:40:00,19.81,19.93,19.65,19.74,1284000.0,18.1531,18.263,18.0064,18.0889,1284000.0
2007-11-09 14:50:00,19.74,19.82,19.66,19.8,683000.0,18.0889,18.1622,18.0156,18.1439,683000.0
2007-11-09 15:00:00,19.8,19.9,19.69,19.88,1300000.0,18.1439,18.2355,18.0431,18.2172,1300000.0
2007-11-09 15:10:00,19.9,19.9,19.73,19.85,746000.0,18.2355,18.2355,18.0797,18.1897,746000.0
2007-11-09 15:20:00,19.85,19.9,19.7,19.73,1161000.0,18.1897,18.2355,18.0523,18.0797,1161000.0
2007-11-09 15:30:00,19.74,19.76,19.33,19.37,1827000.0,18.0889,18.1072,17.7132,17.7499,1827000.0
2007-11-09 15:40:00,19.37,19.52,19.2,19.23,1982000.0,17.7499,17.8873,17.5941,17.6216,1982000.0
2007-11-09 15:50:00,19.23,19.38,19.2,19.3,1483000.0,17.6216,17.759,17.5941,17.6857,1483000.0
2007-11-12 09:30:00,19.08,19.63,19.08,19.45,1452000.0,17.4841,17.9881,17.4841,17.8232,1452000.0
2007-11-12 09:40:00,19.48,19.64,19.33,19.4,956000.0,17.8507,17.9973,17.7132,17.7773,956000.0
2007-11-12 09:50:00,19.4,19.45,19.15,19.22,1087000.0,17.7773,17.8232,17.5483,17.6124,1087000.0
2007-11-12 10:00:00,19.2,19.22,19.01,19.1,940000.0,17.5941,17.6124,17.42,17.5024,940000.0
2007-11-12 10:10:00,19.1,19.4,19.08,19.38,907000.0,17.5024,17.7773,17.4841,17.759,907000.0
2007-11-12 10:20:00,19.4,19.4,19.05,19.08,823000.0,17.7773,17.7773,17.4566,17.4841,823000.0
2007-11-12 10:30:00,19.08,19.14,19.01,19.05,713000.0,17.4841,17.5391,17.42,17.4566,713000.0
2007-11-12 10:40:00,19.08,19.25,19.08,19.14,904000.0,17.4841,17.6399,17.4841,17.5391,904000.0
2007-11-12 10:50:00,19.14,19.23,19.07,19.21,789000.0,17.5391,17.6216,17.475,17.6032,789000.0
2007-11-12 11:00:00,19.21,19.39,19.18,19.23,555000.0,17.6032,17.7682,17.5757,17.6216,555000.0
2007-11-12 11:10:00,19.24,19.29,19.06,19.07,591000.0,17.6307,17.6765,17.4658,17.475,591000.0
2007-11-12 11:20:00,19.08,19.12,18.92,19.11,859000.0,17.4841,17.5208,17.3375,17.5116,859000.0
2007-11-12 11:30:00,19.12,19.22,19.01,19.01,771000.0,17.5208,17.6124,17.42,17.42,771000.0
2007-11-12 11:40:00,19.01,19.01,18.8,18.82,1477000.0,17.42,17.42,17.2275,17.2459,1477000.0
2007-11-12 11:50:00,18.82,18.84,18.76,18.8,1250000.0,17.2459,17.2642,17.1909,17.2275,1250000.0
2007-11-12 12:00:00,18.8,18.87,18.75,18.81,670000.0,17.2275,17.2917,17.1817,17.2367,670000.0
2007-11-12 12:10:00,18.82,18.82,18.66,18.76,1112000.0,17.2459,17.2459,17.0992,17.1909,1112000.0
2007-11-12 12:20:00,18.76,18.89,18.75,18.77,700000.0,17.1909,17.31,17.1817,17.2,700000.0
2007-11-12 12:30:00,18.76,18.89,18.76,18.79,635000.0,17.1909,17.31,17.1909,17.2184,635000.0
2007-11-12 12:40:00,18.8,18.8,18.7,18.74,653000.0,17.2275,17.2275,17.1359,17.1726,653000.0
2007-11-12 12:50:00,18.72,18.75,18.59,18.6,593000.0,17.1542,17.1817,17.0351,17.0443,593000.0
2007-11-12 13:00:00,18.6,18.62,18.5,18.54,1035000.0,17.0443,17.0626,16.9526,16.9893,1035000.0
2007-11-12 13:10:00,18.53,18.61,18.51,18.57,844000.0,16.9801,17.0534,16.9618,17.0168,844000.0
2007-11-12 13:20:00,18.56,18.64,18.53,18.61,462000.0,17.0076,17.0809,16.9801,17.0534,462000.0
2007-11-12 13:30:00,18.61,18.62,18.36,18.39,1099000.0,17.0534,17.0626,16.8243,16.8518,1099000.0
2007-11-12 13:40:00,18.36,18.39,18.03,18.11,2404000.0,16.8243,16.8518,16.5219,16.5952,2404000.0
2007-11-12 13:50:00,18.11,18.18,18.03,18.1,1339000.0,16.5952,16.6594,16.5219,16.5861,1339000.0
2007-11-12 14:00:00,18.11,18.24,18.08,18.18,936000.0,16.5952,16.7144,16.5678,16.6594,936000.0
2007-11-12 14:10:00,18.18,18.19,18.06,18.16,867000.0,16.6594,16.6686,16.5494,16.6411,867000.0
2007-11-12 14:20:00,18.13,18.4,18.13,18.31,848000.0,16.6136,16.861,16.6136,16.7785,848000.0
2007-11-12 14:30:00,18.27,18.4,18.21,18.24,659000.0,16.7419,16.861,16.6869,16.7144,659000.0
2007-11-12 14:40:00,18.23,18.58,18.23,18.51,1862000.0,16.7052,17.0259,16.7052,16.9618,1862000.0
2007-11-12 14:50:00,18.5,18.53,18.43,18.51,800000.0,16.9526,16.9801,16.8885,16.9618,800000.0
2007-11-12 15:00:00,18.51,18.53,18.24,18.35,830000.0,16.9618,16.9801,16.7144,16.8152,830000.0
2007-11-12 15:10:00,18.35,18.45,18.28,18.41,701000.0,16.8152,16.9068,16.751,16.8702,701000.0
2007-11-12 15:20:00,18.41,18.43,18.21,18.42,1088000.0,16.8702,16.8885,16.6869,16.8793,1088000.0
2007-11-12 15:30:00,18.42,18.59,18.38,18.47,1395000.0,16.8793,17.0351,16.8427,16.9251,1395000.0
2007-11-12 15:40:00,18.47,18.47,18.23,18.27,1775000.0,16.9251,16.9251,16.7052,16.7419,1775000.0
2007-11-12 15:50:00,18.27,18.8,18.11,18.13,2429000.0,16.7419,17.2275,16.5952,16.6136,2429000.0
2007-11-13 09:30:00,18.34,18.86,18.34,18.75,1544000.0,16.806,17.2825,16.806,17.1817,1544000.0
2007-11-13 09:40:00,18.71,18.75,18.56,18.72,798000.0,17.1451,17.1817,17.0076,17.1542,798000.0
2007-11-13 09:50:00,18.72,18.72,18.46,18.49,1049000.0,17.1542,17.1542,16.916,16.9435,1049000.0
2007-11-13 10:00:00,18.47,18.71,18.37,18.67,1007000.0,16.9251,17.1451,16.8335,17.1084,1007000.0
2007-11-13 10:10:00,18.68,18.78,18.62,18.66,620000.0,17.1176,17.2092,17.0626,17.0992,620000.0
2007-11-13 10:20:00,18.65,18.75,18.64,18.71,453000.0,17.0901,17.1817,17.0809,17.1451,453000.0
2007-11-13 10:30:00,18.71,18.72,18.5,18.53,612000.0,17.1451,17.1542,16.9526,16.9801,612000.0
2007-11-13 10:40:00,18.53,18.63,18.51,18.54,500000.0,16.9801,17.0718,16.9618,16.9893,500000.0
2007-11-13 10:50:00,18.53,18.58,18.44,18.45,603000.0,16.9801,17.0259,16.8976,16.9068,603000.0
2007-11-13 11:00:00,18.46,18.6,18.41,18.51,790000.0,16.916,17.0443,16.8702,16.9618,790000.0
2007-11-13 11:10:00,18.52,18.58,18.47,18.54,529000.0,16.971,17.0259,16.9251,16.9893,529000.0
2007-11-13 11:20:00,18.55,18.65,18.52,18.61,641000.0,16.9984,17.0901,16.971,17.0534,641000.0
2007-11-13 11:30:00,18.6,18.63,18.55,18.6,815000.0,17.0443,17.0718,16.9984,17.0443,815000.0
2007-11-13 11:40:00,18.6,18.63,18.5,18.6,456000.0,17.0443,17.0718,16.9526,17.0443,456000.0
2007-11-13 11:50:00,18.6,18.64,18.58,18.61,890000.0,17.0443,17.0809,17.0259,17.0534,890000.0
2007-11-13 12:00:00,18.61,18.84,18.61,18.79,922000.0,17.0534,17.2642,17.0534,17.2184,922000.0
2007-11-13 12:10:00,18.79,18.89,18.75,18.85,687000.0,17.2184,17.31,17.1817,17.2734,687000.0
2007-11-13 12:20:00,18.85,18.85,18.76,18.81,450000.0,17.2734,17.2734,17.1909,17.2367,450000.0
2007-11-13 12:30:00,18.8,18.81,18.66,18.7,493000.0,17.2275,17.2367,17.0992,17.1359,493000.0
2007-11-13 12:40:00,18.71,18.82,18.63,18.81,738000.0,17.1451,17.2459,17.0718,17.2367,738000.0
2007-11-13 12:50:00,18.81,18.92,18.81,18.86,1165000.0,17.2367,17.3375,17.2367,17.2825,1165000.0
2007-11-13 13:00:00,18.86,18.87,18.79,18.85,504000.0,17.2825,17.2917,17.2184,17.2734,504000.0
2007-11-13 13:10:00,18.83,18.85,18.78,18.8,369000.0,17.255,17.2734,17.2092,17.2275,369000.0
2007-11-13 13:20:00,18.81,18.85,18.77,18.85,294000.0,17.2367,17.2734,17.2,17.2734,294000.0
2007-11-13 13:30:00,18.85,18.85,18.76,18.77,318000.0,17.2734,17.2734,17.1909,17.2,318000.0
2007-11-13 13:40:00,18.77,18.84,18.73,18.76,447000.0,17.2,17.2642,17.1634,17.1909,447000.0
2007-11-13 13:50:00,18.77,18.85,18.65,18.68,592000.0,17.2,17.2734,17.0901,17.1176,592000.0
2007-11-13 14:00:00,18.67,18.75,18.66,18.75,302000.0,17.1084,17.1817,17.0992,17.1817,302000.0
2007-11-13 14:10:00,18.76,18.8,18.66,18.73,799000.0,17.1909,17.2275,17.0992,17.1634,799000.0
2007-11-13 14:20:00,18.73,18.84,18.73,18.8,614000.0,17.1634,17.2642,17.1634,17.2275,614000.0
2007-11-13 14:30:00,18.79,18.85,18.78,18.83,382000.0,17.2184,17.2734,17.2092,17.255,382000.0
2007-11-13 14:40:00,18.83,18.95,18.82,18.93,672000.0,17.255,17.365,17.2459,17.3467,672000.0
2007-11-13 14:50:00,18.94,18.98,18.88,18.92,665000.0,17.3558,17.3925,17.3008,17.3375,665000.0
2007-11-13 15:00:00,18.93,18.99,18.83,18.9,1199000.0,17.3467,17.4016,17.255,17.3192,1199000.0
2007-11-13 15:10:00,18.89,18.93,18.82,18.87,815000.0,17.31,17.3467,17.2459,17.2917,815000.0
2007-11-13 15:20:00,18.86,19.01,18.85,18.98,846000.0,17.2825,17.42,17.2734,17.3925,846000.0
2007-11-13 15:30:00,18.98,19.1,18.96,19.09,1395000.0,17.3925,17.5024,17.3742,17.4933,1395000.0
2007-11-13 15:40:00,19.1,19.22,18.89,18.91,2178000.0,17.5024,17.6124,17.31,17.3283,2178000.0
2007-11-13 15:50:00,18.91,18.98,18.85,18.9,1417000.0,17.3283,17.3925,17.2734,17.3192,1417000.0
2007-11-14 09:30:00,19.42,19.42,19.1,19.22,1032000.0,17.7957,17.7957,17.5024,17.6124,1032000.0
2007-11-14 09:40:00,19.19,19.31,19.15,19.16,759000.0,17.5849,17.6949,17.5483,17.5574,759000.0
2007-11-14 09:50:00,19.18,19.19,18.95,18.98,600000.0,17.5757,17.5849,17.365,17.3925,600000.0
2007-11-14 10:00:00,18.97,19.04,18.88,18.88,969000.0,17.3833,17.4475,17.3008,17.3008,969000.0
2007-11-14 10:10:00,18.9,19.07,18.79,18.97,724000.0,17.3192,17.475,17.2184,17.3833,724000.0
2007-11-14 10:20:00,18.98,19.03,18.82,18.84,515000.0,17.3925,17.4383,17.2459,17.2642,515000.0
2007-11-14 10:30:00,18.85,19.01,18.82,18.92,517000.0,17.2734,17.42,17.2459,17.3375,517000.0
2007-11-14 10:40:00,18.91,18.97,18.84,18.96,484000.0,17.3283,17.3833,17.2642,17.3742,484000.0
2007-11-14 10:50:00,18.96,19.01,18.91,18.93,320000.0,17.3742,17.42,17.3283,17.3467,320000.0
2007-11-14 11:00:00,18.91,18.98,18.85,18.95,660000.0,17.3283,17.3925,17.2734,17.365,660000.0
2007-11-14 11:10:00,18.95,19.01,18.88,18.96,981000.0,17.365,17.42,17.3008,17.3742,981000.0
2007-11-14 11:20:00,18.95,19.01,18.91,18.96,606000.0,17.365,17.42,17.3283,17.3742,606000.0
2007-11-14 11:30:00,18.96,19.07,18.92,19.04,807000.0,17.3742,17.475,17.3375,17.4475,807000.0
2007-11-14 11:40:00,19.04,19.12,18.98,19.08,512000.0,17.4475,17.5208,17.3925,17.4841,512000.0
2007-11-14 11:50:00,19.09,19.15,19.02,19.05,571000.0,17.4933,17.5483,17.4291,17.4566,571000.0
2007-11-14 12:00:00,19.05,19.11,19.01,19.07,189000.0,17.4566,17.5116,17.42,17.475,189000.0
2007-11-14 12:10:00,19.09,19.11,18.99,19.02,350000.0,17.4933,17.5116,17.4016,17.4291,350000.0
2007-11-14 12:20:00,19.02,19.03,18.88,18.98,662000.0,17.4291,17.4383,17.3008,17.3925,662000.0
2007-11-14 12:30:00,18.98,19.0,18.94,18.96,329000.0,17.3925,17.4108,17.3558,17.3742,329000.0
2007-11-14 12:40:00,18.95,19.0,18.95,18.98,283000.0,17.365,17.4108,17.365,17.3925,283000.0
2007-11-14 12:50:00,18.98,19.02,18.92,18.99,356000.0,17.3925,17.4291,17.3375,17.4016,356000.0
2007-11-14 13:00:00,19.0,19.01,18.88,18.9,672000.0,17.4108,17.42,17.3008,17.3192,672000.0
2007-11-14 13:10:00,18.89,18.99,18.88,18.98,386000.0,17.31,17.4016,17.3008,17.3925,386000.0
2007-11-14 13:20:00,18.97,19.08,18.91,19.04,321000.0,17.3833,17.4841,17.3283,17.4475,321000.0
2007-11-14 13:30:00,19.05,19.11,19.02,19.05,305000.0,17.4566,17.5116,17.4291,17.4566,305000.0
2007-11-14 13:40:00,19.05,19.07,18.98,19.03,251000.0,17.4566,17.475,17.3925,17.4383,251000.0
2007-11-14 13:50:00,19.03,19.04,18.9,18.9,327000.0,17.4383,17.4475,17.3192,17.3192,327000.0
2007-11-14 14:00:00,18.92,18.96,18.89,18.93,278000.0,17.3375,17.3742,17.31,17.3467,278000.0
2007-11-14 14:10:00,18.94,19.03,18.92,18.99,295000.0,17.3558,17.4383,17.3375,17.4016,295000.0
2007-11-14 14:20:00,18.99,19.1,18.92,19.03,444000.0,17.4016,17.5024,17.3375,17.4383,444000.0
2007-11-14 14:30:00,19.02,19.09,18.96,19.04,519000.0,17.4291,17.4933,17.3742,17.4475,519000.0
2007-11-14 14:40:00,19.05,19.14,18.99,19.03,895000.0,17.4566,17.5391,17.4016,17.4383,895000.0
2007-11-14 14:50:00,19.02,19.05,18.87,18.87,378000.0,17.4291,17.4566,17.2917,17.2917,378000.0
2007-11-14 15:00:00,18.89,19.0,18.89,18.96,410000.0,17.31,17.4108,17.31,17.3742,410000.0
2007-11-14 15:10:00,18.96,19.0,18.84,18.89,475000.0,17.3742,17.4108,17.2642,17.31,475000.0
2007-11-14 15:20:00,18.89,18.95,18.8,18.85,548000.0,17.31,17.365,17.2275,17.2734,548000.0
2007-11-14 15:30:00,18.85,18.86,18.7,18.76,719000.0,17.2734,17.2825,17.1359,17.1909,719000.0
2007-11-14 15:40:00,18.75,18.87,18.71,18.77,883000.0,17.1817,17.2917,17.1451,17.2,883000.0
2007-11-14 15:50:00,18.78,18.83,18.6,18.71,936000.0,17.2092,17.255,17.0443,17.1451,936000.0
2007-11-15 09:30:00,18.51,18.73,18.22,18.34,1341000.0,16.9618,17.1634,16.696,16.806,1341000.0
2007-11-15 09:40:00,18.35,18.49,18.34,18.37,1178000.0,16.8152,16.9435,16.806,16.8335,1178000.0
2007-11-15 09:50:00,18.37,18.42,18.21,18.4,786000.0,16.8335,16.8793,16.6869,16.861,786000.0
2007-11-15 10:00:00,18.41,18.49,18.28,18.47,556000.0,16.8702,16.9435,16.751,16.9251,556000.0
2007-11-15 10:10:00,18.47,18.5,18.33,18.4,761000.0,16.9251,16.9526,16.7968,16.861,761000.0
2007-11-15 10:20:00,18.4,18.64,18.36,18.6,629000.0,16.861,17.0809,16.8243,17.0443,629000.0
2007-11-15 10:30:00,18.58,18.85,18.55,18.76,1035000.0,17.0259,17.2734,16.9984,17.1909,1035000.0
2007-11-15 10:40:00,18.74,18.75,18.61,18.66,395000.0,17.1726,17.1817,17.0534,17.0992,395000.0
2007-11-15 10:50:00,18.66,18.67,18.51,18.54,209000.0,17.0992,17.1084,16.9618,16.9893,209000.0
2007-11-15 11:00:00,18.52,18.6,18.51,18.59,191000.0,16.971,17.0443,16.9618,17.0351,191000.0
2007-11-15 11:10:00,18.59,18.62,18.54,18.57,198000.0,17.0351,17.0626,16.9893,17.0168,198000.0
2007-11-15 11:20:00,18.58,18.62,18.57,18.62,83000.0,17.0259,17.0626,17.0168,17.0626,83000.0
2007-11-15 11:30:00,18.61,18.61,18.43,18.53,284000.0,17.0534,17.0534,16.8885,16.9801,284000.0
2007-11-15 11:40:00,18.54,18.56,18.44,18.46,151000.0,16.9893,17.0076,16.8976,16.916,151000.0
2007-11-15 11:50:00,18.48,18.51,18.35,18.4,366000.0,16.9343,16.9618,16.8152,16.861,366000.0
2007-11-15 12:00:00,18.4,18.45,18.35,18.4,273000.0,16.861,16.9068,16.8152,16.861,273000.0
2007-11-15 12:10:00,18.4,18.47,18.36,18.44,371000.0,16.861,16.9251,16.8243,16.8976,371000.0
2007-11-15 12:20:00,18.43,18.44,18.38,18.4,234000.0,16.8885,16.8976,16.8427,16.861,234000.0
2007-11-15 12:30:00,18.38,18.38,18.28,18.33,600000.0,16.8427,16.8427,16.751,16.7968,600000.0
2007-11-15 12:40:00,18.33,18.33,18.25,18.26,574000.0,16.7968,16.7968,16.7235,16.7327,574000.0
2007-11-15 12:50:00,18.27,18.3,18.25,18.25,365000.0,16.7419,16.7694,16.7235,16.7235,365000.0
2007-11-15 13:00:00,18.25,18.36,18.23,18.28,296000.0,16.7235,16.8243,16.7052,16.751,296000.0
2007-11-15 13:10:00,18.28,18.34,18.25,18.28,192000.0,16.751,16.806,16.7235,16.751,192000.0
2007-11-15 13:20:00,18.27,18.41,18.23,18.36,287000.0,16.7419,16.8702,16.7052,16.8243,287000.0
2007-11-15 13:30:00,18.38,18.42,18.3,18.3,242000.0,16.8427,16.8793,16.7694,16.7694,242000.0
2007-11-15 13:40:00,18.28,18.36,18.26,18.28,277000.0,16.751,16.8243,16.7327,16.751,277000.0
2007-11-15 13:50:00,18.29,18.37,18.27,18.31,276000.0,16.7602,16.8335,16.7419,16.7785,276000.0
2007-11-15 14:00:00,18.31,18.39,18.26,18.35,335000.0,16.7785,16.8518,16.7327,16.8152,335000.0
2007-11-15 14:10:00,18.35,18.42,18.27,18.4,263000.0,16.8152,16.8793,16.7419,16.861,263000.0
2007-11-15 14:20:00,18.39,18.48,18.3,18.33,410000.0,16.8518,16.9343,16.7694,16.7968,410000.0
2007-11-15 14:30:00,18.32,18.38,18.29,18.31,239000.0,16.7877,16.8427,16.7602,16.7785,239000.0
2007-11-15 14:40:00,18.31,18.36,18.25,18.27,506000.0,16.7785,16.8243,16.7235,16.7419,506000.0
2007-11-15 14:50:00,18.27,18.33,18.23,18.24,719000.0,16.7419,16.7968,16.7052,16.7144,719000.0
2007-11-15 15:00:00,18.24,18.34,18.24,18.26,599000.0,16.7144,16.806,16.7144,16.7327,599000.0
2007-11-15 15:10:00,18.27,18.35,18.23,18.31,895000.0,16.7419,16.8152,16.7052,16.7785,895000.0
2007-11-15 15:20:00,18.32,18.45,18.26,18.38,1103000.0,16.7877,16.9068,16.7327,16.8427,1103000.0
2007-11-15 15:30:00,18.39,18.4,18.26,18.3,1004000.0,16.8518,16.861,16.7327,16.7694,1004000.0
2007-11-15 15:40:00,18.29,18.52,18.25,18.49,1006000.0,16.7602,16.971,16.7235,16.9435,1006000.0
2007-11-15 15:50:00,18.48,18.53,18.34,18.44,1075000.0,16.9343,16.9801,16.806,16.8976,1075000.0
2007-11-16 09:30:00,18.6,18.7,18.51,18.55,833000.0,17.0443,17.1359,16.9618,16.9984,833000.0
2007-11-16 09:40:00,18.56,18.69,18.46,18.56,743000.0,17.0076,17.1267,16.916,17.0076,743000.0
2007-11-16 09:50:00,18.55,18.58,18.35,18.37,704000.0,16.9984,17.0259,16.8152,16.8335,704000.0
2007-11-16 10:00:00,18.35,18.38,18.2,18.3,832000.0,16.8152,16.8427,16.6777,16.7694,832000.0
2007-11-16 10:10:00,18.33,18.41,18.3,18.36,336000.0,16.7968,16.8702,16.7694,16.8243,336000.0
2007-11-16 10:20:00,18.36,18.39,18.03,18.07,1332000.0,16.8243,16.8518,16.5219,16.5586,1332000.0
2007-11-16 10:30:00,18.07,18.24,18.04,18.2,1214000.0,16.5586,16.7144,16.5311,16.6777,1214000.0
2007-11-16 10:40:00,18.19,18.3,18.17,18.26,642000.0,16.6686,16.7694,16.6502,16.7327,642000.0
2007-11-16 10:50:00,18.26,18.28,18.19,18.24,453000.0,16.7327,16.751,16.6686,16.7144,453000.0
2007-11-16 11:00:00,18.24,18.5,18.24,18.45,855000.0,16.7144,16.9526,16.7144,16.9068,855000.0
2007-11-16 11:10:00,18.45,18.46,18.38,18.43,227000.0,16.9068,16.916,16.8427,16.8885,227000.0
2007-11-16 11:20:00,18.42,18.48,18.31,18.34,291000.0,16.8793,16.9343,16.7785,16.806,291000.0
2007-11-16 11:30:00,18.33,18.4,18.33,18.38,203000.0,16.7968,16.861,16.7968,16.8427,203000.0
2007-11-16 11:40:00,18.37,18.41,18.29,18.38,269000.0,16.8335,16.8702,16.7602,16.8427,269000.0
2007-11-16 11:50:00,18.39,18.4,18.31,18.34,426000.0,16.8518,16.861,16.7785,16.806,426000.0
2007-11-16 12:00:00,18.35,18.38,18.32,18.35,225000.0,16.8152,16.8427,16.7877,16.8152,225000.0
2007-11-16 12:10:00,18.35,18.42,18.31,18.34,582000.0,16.8152,16.8793,16.7785,16.806,582000.0
2007-11-16 12:20:00,18.34,18.35,18.16,18.21,678000.0,16.806,16.8152,16.6411,16.6869,678000.0
2007-11-16 12:30:00,18.21,18.3,18.19,18.23,394000.0,16.6869,16.7694,16.6686,16.7052,394000.0
2007-11-16 12:40:00,18.24,18.28,18.18,18.22,316000.0,16.7144,16.751,16.6594,16.696,316000.0
2007-11-16 12:50:00,18.2,18.24,18.12,18.15,322000.0,16.6777,16.7144,16.6044,16.6319,322000.0
2007-11-16 13:00:00,18.15,18.23,18.1,18.23,333000.0,16.6319,16.7052,16.5861,16.7052,333000.0
2007-11-16 13:10:00,18.23,18.24,18.12,18.16,386000.0,16.7052,16.7144,16.6044,16.6411,386000.0
2007-11-16 13:20:00,18.16,18.18,18.07,18.1,485000.0,16.6411,16.6594,16.5586,16.5861,485000.0
2007-11-16 13:30:00,18.1,18.21,18.06,18.13,849000.0,16.5861,16.6869,16.5494,16.6136,849000.0
2007-11-16 13:40:00,18.13,18.24,18.12,18.21,543000.0,16.6136,16.7144,16.6044,16.6869,543000.0
2007-11-16 13:50:00,18.2,18.23,18.07,18.16,391000.0,16.6777,16.7052,16.5586,16.6411,391000.0
2007-11-16 14:00:00,18.14,18.16,18.06,18.12,344000.0,16.6227,16.6411,16.5494,16.6044,344000.0
2007-11-16 14:10:00,18.12,18.14,18.0,18.01,1191000.0,16.6044,16.6227,16.4944,16.5036,1191000.0
2007-11-16 14:20:00,18.01,18.15,18.01,18.09,790000.0,16.5036,16.6319,16.5036,16.5769,790000.0
2007-11-16 14:30:00,18.09,18.12,17.95,17.96,1104000.0,16.5769,16.6044,16.4486,16.4578,1104000.0
2007-11-16 14:40:00,17.98,18.14,17.96,18.07,603000.0,16.4761,16.6227,16.4578,16.5586,603000.0
2007-11-16 14:50:00,18.07,18.1,17.99,18.09,575000.0,16.5586,16.5861,16.4853,16.5769,575000.0
2007-11-16 15:00:00,18.09,18.18,18.04,18.17,733000.0,16.5769,16.6594,16.5311,16.6502,733000.0
2007-11-16 15:10:00,18.16,18.22,18.08,18.15,590000.0,16.6411,16.696,16.5678,16.6319,590000.0
2007-11-16 15:20:00,18.16,18.26,18.13,18.2,803000.0,16.6411,16.7327,16.6136,16.6777,803000.0
2007-11-16 15:30:00,18.2,18.29,18.19,18.25,1428000.0,16.6777,16.7602,16.6686,16.7235,1428000.0
2007-11-16 15:40:00,18.25,18.46,18.24,18.45,1176000.0,16.7235,16.916,16.7144,16.9068,1176000.0
2007-11-16 15:50:00,18.46,18.49,18.41,18.47,1301000.0,16.916,16.9435,16.8702,16.9251,1301000.0
2007-11-19 09:30:00,18.29,18.4,18.11,18.37,998000.0,16.7602,16.861,16.5952,16.8335,998000.0
2007-11-19 09:40:00,18.35,18.68,18.33,18.58,1203000.0,16.8152,17.1176,16.7968,17.0259,1203000.0
2007-11-19 09:50:00,18.58,18.7,18.47,18.5,1038000.0,17.0259,17.1359,16.9251,16.9526,1038000.0
2007-11-19 10:00:00,18.51,18.55,18.45,18.48,1137000.0,16.9618,16.9984,16.9068,16.9343,1137000.0
2007-11-19 10:10:00,18.48,18.48,18.37,18.38,1020000.0,16.9343,16.9343,16.8335,16.8427,1020000.0
2007-11-19 10:20:00,18.37,18.42,18.3,18.4,861000.0,16.8335,16.8793,16.7694,16.861,861000.0
2007-11-19 10:30:00,18.4,18.4,18.29,18.32,448000.0,16.861,16.861,16.7602,16.7877,448000.0
2007-11-19 10:40:00,18.32,18.32,18.23,18.27,572000.0,16.7877,16.7877,16.7052,16.7419,572000.0
2007-11-19 10:50:00,18.27,18.28,18.12,18.17,810000.0,16.7419,16.751,16.6044,16.6502,810000.0
2007-11-19 11:00:00,18.17,18.18,18.12,18.13,622000.0,16.6502,16.6594,16.6044,16.6136,622000.0
2007-11-19 11:10:00,18.13,18.16,18.01,18.16,561000.0,16.6136,16.6411,16.5036,16.6411,561000.0
2007-11-19 11:20:00,18.16,18.29,18.13,18.17,658000.0,16.6411,16.7602,16.6136,16.6502,658000.0
2007-11-19 11:30:00,18.15,18.2,18.09,18.13,466000.0,16.6319,16.6777,16.5769,16.6136,466000.0
2007-11-19 11:40:00,18.14,18.15,18.03,18.05,370000.0,16.6227,16.6319,16.5219,16.5403,370000.0
2007-11-19 11:50:00,18.06,18.1,18.04,18.04,231000.0,16.5494,16.5861,16.5311,16.5311,231000.0
2007-11-19 12:00:00,18.04,18.15,18.0,18.14,369000.0,16.5311,16.6319,16.4944,16.6227,369000.0
2007-11-19 12:10:00,18.14,18.22,18.13,18.13,520000.0,16.6227,16.696,16.6136,16.6136,520000.0
2007-11-19 12:20:00,18.13,18.17,18.11,18.14,306000.0,16.6136,16.6502,16.5952,16.6227,306000.0
2007-11-19 12:30:00,18.13,18.14,18.04,18.08,341000.0,16.6136,16.6227,16.5311,16.5678,341000.0
2007-11-19 12:40:00,18.08,18.09,18.05,18.09,217000.0,16.5678,16.5769,16.5403,16.5769,217000.0
2007-11-19 12:50:00,18.07,18.09,18.01,18.06,273000.0,16.5586,16.5769,16.5036,16.5494,273000.0
2007-11-19 13:00:00,18.05,18.08,17.97,17.98,721000.0,16.5403,16.5678,16.467,16.4761,721000.0
2007-11-19 13:10:00,17.97,18.01,17.92,17.98,826000.0,16.467,16.5036,16.4211,16.4761,826000.0
2007-11-19 13:20:00,17.98,18.09,17.95,18.06,508000.0,16.4761,16.5769,16.4486,16.5494,508000.0
2007-11-19 13:30:00,18.06,18.08,17.95,17.99,281000.0,16.5494,16.5678,16.4486,16.4853,281000.0
2007-11-19 13:40:00,17.99,17.99,17.86,17.94,634000.0,16.4853,16.4853,16.3662,16.4395,634000.0
2007-11-19 13:50:00,17.94,17.97,17.85,17.86,382000.0,16.4395,16.467,16.357,16.3662,382000.0
2007-11-19 14:00:00,17.86,18.0,17.86,17.95,460000.0,16.3662,16.4944,16.3662,16.4486,460000.0
2007-11-19 14:10:00,17.97,18.08,17.94,18.08,393000.0,16.467,16.5678,16.4395,16.5678,393000.0
2007-11-19 14:20:00,18.08,18.14,18.02,18.11,455000.0,16.5678,16.6227,16.5128,16.5952,455000.0
2007-11-19 14:30:00,18.1,18.22,18.03,18.22,502000.0,16.5861,16.696,16.5219,16.696,502000.0
2007-11-19 14:40:00,18.23,18.31,18.2,18.26,540000.0,16.7052,16.7785,16.6777,16.7327,540000.0
2007-11-19 14:50:00,18.26,18.26,18.11,18.17,362000.0,16.7327,16.7327,16.5952,16.6502,362000.0
2007-11-19 15:00:00,18.15,18.23,18.05,18.15,598000.0,16.6319,16.7052,16.5403,16.6319,598000.0
2007-11-19 15:10:00,18.17,18.25,18.1,18.2,443000.0,16.6502,16.7235,16.5861,16.6777,443000.0
2007-11-19 15:20:00,18.21,18.32,18.2,18.26,741000.0,16.6869,16.7877,16.6777,16.7327,741000.0
2007-11-19 15:30:00,18.26,18.31,18.11,18.13,648000.0,16.7327,16.7785,16.5952,16.6136,648000.0
2007-11-19 15:40:00,18.13,18.13,17.95,18.06,883000.0,16.6136,16.6136,16.4486,16.5494,883000.0
2007-11-19 15:50:00,18.06,18.2,18.04,18.15,1001000.0,16.5494,16.6777,16.5311,16.6319,1001000.0
2007-11-20 09:30:00,18.35,18.49,18.1,18.39,705000.0,16.8152,16.9435,16.5861,16.8518,705000.0
2007-11-20 09:40:00,18.39,18.4,18.26,18.38,544000.0,16.8518,16.861,16.7327,16.8427,544000.0
2007-11-20 09:50:00,18.38,18.64,18.38,18.59,1177000.0,16.8427,17.0809,16.8427,17.0351,1177000.0
2007-11-20 10:00:00,18.59,18.73,18.59,18.63,809000.0,17.0351,17.1634,17.0351,17.0718,809000.0
2007-11-20 10:10:00,18.62,18.64,18.47,18.5,599000.0,17.0626,17.0809,16.9251,16.9526,599000.0
2007-11-20 10:20:00,18.5,18.55,18.46,18.54,392000.0,16.9526,16.9984,16.916,16.9893,392000.0
2007-11-20 10:30:00,18.54,18.69,18.5,18.63,650000.0,16.9893,17.1267,16.9526,17.0718,650000.0
2007-11-20 10:40:00,18.64,18.7,18.61,18.67,400000.0,17.0809,17.1359,17.0534,17.1084,400000.0
2007-11-20 10:50:00,18.67,18.7,18.6,18.64,274000.0,17.1084,17.1359,17.0443,17.0809,274000.0
2007-11-20 11:00:00,18.65,18.66,18.55,18.61,323000.0,17.0901,17.0992,16.9984,17.0534,323000.0
2007-11-20 11:10:00,18.62,18.64,18.55,18.59,236000.0,17.0626,17.0809,16.9984,17.0351,236000.0
2007-11-20 11:20:00,18.57,18.59,18.42,18.48,605000.0,17.0168,17.0351,16.8793,16.9343,605000.0
2007-11-20 11:30:00,18.49,18.59,18.47,18.57,310000.0,16.9435,17.0351,16.9251,17.0168,310000.0
2007-11-20 11:40:00,18.57,18.57,18.46,18.5,312000.0,17.0168,17.0168,16.916,16.9526,312000.0
2007-11-20 11:50:00,18.48,18.52,18.42,18.44,314000.0,16.9343,16.971,16.8793,16.8976,314000.0
2007-11-20 12:00:00,18.43,18.45,18.33,18.33,483000.0,16.8885,16.9068,16.7968,16.7968,483000.0
2007-11-20 12:10:00,18.33,18.46,18.3,18.41,335000.0,16.7968,16.916,16.7694,16.8702,335000.0
2007-11-20 12:20:00,18.4,18.45,18.36,18.36,123000.0,16.861,16.9068,16.8243,16.8243,123000.0
2007-11-20 12:30:00,18.36,18.36,18.21,18.28,397000.0,16.8243,16.8243,16.6869,16.751,397000.0
2007-11-20 12:40:00,18.26,18.27,18.13,18.13,564000.0,16.7327,16.7419,16.6136,16.6136,564000.0
2007-11-20 12:50:00,18.14,18.18,17.91,17.92,697000.0,16.6227,16.6594,16.412,16.4211,697000.0
2007-11-20 13:00:00,17.91,17.95,17.57,17.61,1458000.0,16.412,16.4486,16.1004,16.1371,1458000.0
2007-11-20 13:10:00,17.6,17.89,17.56,17.82,1145000.0,16.1279,16.3936,16.0912,16.3295,1145000.0
2007-11-20 13:20:00,17.82,17.94,17.72,17.75,590000.0,16.3295,16.4395,16.2379,16.2654,590000.0
2007-11-20 13:30:00,17.75,18.01,17.74,17.97,601000.0,16.2654,16.5036,16.2562,16.467,601000.0
2007-11-20 13:40:00,17.97,17.99,17.84,17.86,258000.0,16.467,16.4853,16.3478,16.3662,258000.0
2007-11-20 13:50:00,17.88,17.99,17.84,17.95,312000.0,16.3845,16.4853,16.3478,16.4486,312000.0
2007-11-20 14:00:00,17.94,18.1,17.76,17.8,1254000.0,16.4395,16.5861,16.2745,16.3112,1254000.0
2007-11-20 14:10:00,17.82,18.08,17.82,18.04,566000.0,16.3295,16.5678,16.3295,16.5311,566000.0
2007-11-20 14:20:00,18.04,18.06,17.73,17.75,752000.0,16.5311,16.5494,16.247,16.2654,752000.0
2007-11-20 14:30:00,17.75,17.97,17.72,17.9,446000.0,16.2654,16.467,16.2379,16.4028,446000.0
2007-11-20 14:40:00,17.9,18.04,17.87,17.97,303000.0,16.4028,16.5311,16.3753,16.467,303000.0
2007-11-20 14:50:00,17.99,18.0,17.8,17.84,469000.0,16.4853,16.4944,16.3112,16.3478,469000.0
2007-11-20 15:00:00,17.82,17.87,17.73,17.83,449000.0,16.3295,16.3753,16.247,16.3387,449000.0
2007-11-20 15:10:00,17.81,18.04,17.8,17.87,764000.0,16.3203,16.5311,16.3112,16.3753,764000.0
2007-11-20 15:20:00,17.88,18.17,17.83,18.13,670000.0,16.3845,16.6502,16.3387,16.6136,670000.0
2007-11-20 15:30:00,18.13,18.42,18.12,18.32,1059000.0,16.6136,16.8793,16.6044,16.7877,1059000.0
2007-11-20 15:40:00,18.31,18.36,18.12,18.18,913000.0,16.7785,16.8243,16.6044,16.6594,913000.0
2007-11-20 15:50:00,18.19,18.23,18.01,18.21,973000.0,16.6686,16.7052,16.5036,16.6869,973000.0
2007-11-21 09:30:00,17.93,18.02,17.8,17.84,682000.0,16.4303,16.5128,16.3112,16.3478,682000.0
2007-11-21 09:40:00,17.8,18.07,17.8,17.85,870000.0,16.3112,16.5586,16.3112,16.357,870000.0
2007-11-21 09:50:00,17.83,17.94,17.8,17.88,675000.0,16.3387,16.4395,16.3112,16.3845,675000.0
2007-11-21 10:00:00,17.87,17.91,17.65,17.72,863000.0,16.3753,16.412,16.1737,16.2379,863000.0
2007-11-21 10:10:00,17.72,17.79,17.69,17.74,359000.0,16.2379,16.302,16.2104,16.2562,359000.0
2007-11-21 10:20:00,17.74,17.77,17.68,17.69,214000.0,16.2562,16.2837,16.2012,16.2104,214000.0
2007-11-21 10:30:00,17.69,17.79,17.66,17.76,625000.0,16.2104,16.302,16.1829,16.2745,625000.0
2007-11-21 10:40:00,17.75,18.16,17.7,18.02,2269000.0,16.2654,16.6411,16.2195,16.5128,2269000.0
2007-11-21 10:50:00,18.01,18.07,17.89,18.0,1307000.0,16.5036,16.5586,16.3936,16.4944,1307000.0
2007-11-21 11:00:00,18.0,18.01,17.71,17.88,1520000.0,16.4944,16.5036,16.2287,16.3845,1520000.0
2007-11-21 11:10:00,17.88,17.98,17.88,17.91,320000.0,16.3845,16.4761,16.3845,16.412,320000.0
2007-11-21 11:20:00,17.91,17.92,17.74,17.9,484000.0,16.412,16.4211,16.2562,16.4028,484000.0
2007-11-21 11:30:00,17.91,18.03,17.9,18.0,674000.0,16.412,16.5219,16.4028,16.4944,674000.0
2007-11-21 11:40:00,17.99,18.02,17.93,17.96,456000.0,16.4853,16.5128,16.4303,16.4578,456000.0
2007-11-21 11:50:00,17.97,18.1,17.94,18.01,702000.0,16.467,16.5861,16.4395,16.5036,702000.0
2007-11-21 12:00:00,17.99,18.09,17.98,18.01,193000.0,16.4853,16.5769,16.4761,16.5036,193000.0
2007-11-21 12:10:00,18.01,18.06,17.99,18.01,260000.0,16.5036,16.5494,16.4853,16.5036,260000.0
2007-11-21 12:20:00,18.02,18.13,18.01,18.13,391000.0,16.5128,16.6136,16.5036,16.6136,391000.0
2007-11-21 12:30:00,18.13,18.3,18.08,18.25,919000.0,16.6136,16.7694,16.5678,16.7235,919000.0
2007-11-21 12:40:00,18.25,18.32,18.16,18.24,607000.0,16.7235,16.7877,16.6411,16.7144,607000.0
2007-11-21 12:50:00,18.22,18.4,18.11,18.35,763000.0,16.696,16.861,16.5952,16.8152,763000.0
2007-11-21 13:00:00,18.33,18.4,18.16,18.24,984000.0,16.7968,16.861,16.6411,16.7144,984000.0
2007-11-21 13:10:00,18.25,18.33,18.19,18.22,2876000.0,16.7235,16.7968,16.6686,16.696,2876000.0
2007-11-21 13:20:00,18.24,18.28,18.02,18.07,754000.0,16.7144,16.751,16.5128,16.5586,754000.0
2007-11-21 13:30:00,18.07,18.19,18.05,18.09,156000.0,16.5586,16.6686,16.5403,16.5769,156000.0
2007-11-21 13:40:00,18.11,18.12,18.05,18.09,149000.0,16.5952,16.6044,16.5403,16.5769,149000.0
2007-11-21 13:50:00,18.1,18.29,18.09,18.25,300000.0,16.5861,16.7602,16.5769,16.7235,300000.0
2007-11-21 14:00:00,18.26,18.33,18.13,18.2,507000.0,16.7327,16.7968,16.6136,16.6777,507000.0
2007-11-21 14:10:00,18.2,18.29,18.13,18.27,273000.0,16.6777,16.7602,16.6136,16.7419,273000.0
2007-11-21 14:20:00,18.27,18.32,18.2,18.32,369000.0,16.7419,16.7877,16.6777,16.7877,369000.0
2007-11-21 14:30:00,18.32,18.37,18.28,18.33,306000.0,16.7877,16.8335,16.751,16.7968,306000.0
2007-11-21 14:40:00,18.32,18.35,18.18,18.19,362000.0,16.7877,16.8152,16.6594,16.6686,362000.0
2007-11-21 14:50:00,18.18,18.3,18.18,18.29,245000.0,16.6594,16.7694,16.6594,16.7602,245000.0
2007-11-21 15:00:00,18.28,18.3,18.18,18.18,312000.0,16.751,16.7694,16.6594,16.6594,312000.0
2007-11-21 15:10:00,18.18,18.18,18.02,18.1,741000.0,16.6594,16.6594,16.5128,16.5861,741000.0
2007-11-21 15:20:00,18.1,18.19,18.06,18.11,283000.0,16.5861,16.6686,16.5494,16.5952,283000.0
2007-11-21 15:30:00,18.09,18.17,18.04,18.16,566000.0,16.5769,16.6502,16.5311,16.6411,566000.0
2007-11-21 15:40:00,18.15,18.16,18.04,18.13,738000.0,16.6319,16.6411,16.5311,16.6136,738000.0
2007-11-21 15:50:00,18.13,18.19,18.04,18.06,771000.0,16.6136,16.6686,16.5311,16.5494,771000.0
2007-11-23 09:30:00,18.36,18.38,18.21,18.25,327000.0,16.8243,16.8427,16.6869,16.7235,327000.0
2007-11-23 09:40:00,18.24,18.25,18.12,18.18,250000.0,16.7144,16.7235,16.6044,16.6594,250000.0
2007-11-23 09:50:00,18.2,18.21,18.05,18.13,265000.0,16.6777,16.6869,16.5403,16.6136,265000.0
2007-11-23 10:00:00,18.11,18.18,18.0,18.14,177000.0,16.5952,16.6594,16.4944,16.6227,177000.0
2007-11-23 10:10:00,18.14,18.14,18.03,18.1,223000.0,16.6227,16.6227,16.5219,16.5861,223000.0
2007-11-23 10:20:00,18.09,18.15,18.02,18.03,216000.0,16.5769,16.6319,16.5128,16.5219,216000.0
2007-11-23 10:30:00,18.04,18.09,18.02,18.06,111000.0,16.5311,16.5769,16.5128,16.5494,111000.0
2007-11-23 10:40:00,18.05,18.08,18.03,18.06,92000.0,16.5403,16.5678,16.5219,16.5494,92000.0
2007-11-23 10:50:00,18.07,18.27,18.06,18.25,585000.0,16.5586,16.7419,16.5494,16.7235,585000.0
2007-11-23 11:00:00,18.25,18.29,18.2,18.22,372000.0,16.7235,16.7602,16.6777,16.696,372000.0
2007-11-23 11:10:00,18.24,18.32,18.22,18.31,142000.0,16.7144,16.7877,16.696,16.7785,142000.0
2007-11-23 11:20:00,18.3,18.31,18.18,18.2,318000.0,16.7694,16.7785,16.6594,16.6777,318000.0
2007-11-23 11:30:00,18.2,18.25,18.16,18.23,250000.0,16.6777,16.7235,16.6411,16.7052,250000.0
2007-11-23 11:40:00,18.24,18.24,18.2,18.2,91000.0,16.7144,16.7144,16.6777,16.6777,91000.0
2007-11-23 11:50:00,18.2,18.25,18.19,18.23,194000.0,16.6777,16.7235,16.6686,16.7052,194000.0
2007-11-23 12:00:00,18.24,18.24,18.17,18.17,168000.0,16.7144,16.7144,16.6502,16.6502,168000.0
2007-11-23 12:10:00,18.19,18.31,18.18,18.31,207000.0,16.6686,16.7785,16.6594,16.7785,207000.0
2007-11-23 12:20:00,18.31,18.33,18.25,18.3,286000.0,16.7785,16.7968,16.7235,16.7694,286000.0
2007-11-23 12:30:00,18.29,18.34,18.18,18.19,334000.0,16.7602,16.806,16.6594,16.6686,334000.0
2007-11-23 12:40:00,18.18,18.21,18.04,18.08,624000.0,16.6594,16.6869,16.5311,16.5678,624000.0
2007-11-23 12:50:00,18.08,18.12,17.93,18.03,1137000.0,16.5678,16.6044,16.4303,16.5219,1137000.0
2007-11-26 09:30:00,18.38,18.63,18.15,18.55,1539000.0,16.8427,17.0718,16.6319,16.9984,1539000.0
2007-11-26 09:40:00,18.54,18.58,18.42,18.47,986000.0,16.9893,17.0259,16.8793,16.9251,986000.0
2007-11-26 09:50:00,18.46,18.73,18.45,18.73,1320000.0,16.916,17.1634,16.9068,17.1634,1320000.0
2007-11-26 10:00:00,18.7,18.84,18.64,18.8,1011000.0,17.1359,17.2642,17.0809,17.2275,1011000.0
2007-11-26 10:10:00,18.8,18.85,18.65,18.65,871000.0,17.2275,17.2734,17.0901,17.0901,871000.0
2007-11-26 10:20:00,18.65,18.71,18.55,18.55,965000.0,17.0901,17.1451,16.9984,16.9984,965000.0
2007-11-26 10:30:00,18.58,18.66,18.54,18.54,714000.0,17.0259,17.0992,16.9893,16.9893,714000.0
2007-11-26 10:40:00,18.54,18.6,18.5,18.53,644000.0,16.9893,17.0443,16.9526,16.9801,644000.0
2007-11-26 10:50:00,18.52,18.61,18.46,18.58,568000.0,16.971,17.0534,16.916,17.0259,568000.0
2007-11-26 11:00:00,18.6,18.79,18.59,18.73,1076000.0,17.0443,17.2184,17.0351,17.1634,1076000.0
2007-11-26 11:10:00,18.72,18.76,18.58,18.58,577000.0,17.1542,17.1909,17.0259,17.0259,577000.0
2007-11-26 11:20:00,18.6,18.64,18.57,18.6,280000.0,17.0443,17.0809,17.0168,17.0443,280000.0
2007-11-26 11:30:00,18.6,18.7,18.59,18.67,319000.0,17.0443,17.1359,17.0351,17.1084,319000.0
2007-11-26 11:40:00,18.68,18.7,18.61,18.62,427000.0,17.1176,17.1359,17.0534,17.0626,427000.0
2007-11-26 11:50:00,18.61,18.76,18.61,18.73,738000.0,17.0534,17.1909,17.0534,17.1634,738000.0
2007-11-26 12:00:00,18.75,18.83,18.73,18.82,528000.0,17.1817,17.255,17.1634,17.2459,528000.0
2007-11-26 12:10:00,18.82,18.83,18.65,18.68,511000.0,17.2459,17.255,17.0901,17.1176,511000.0
2007-11-26 12:20:00,18.67,18.72,18.64,18.7,567000.0,17.1084,17.1542,17.0809,17.1359,567000.0
2007-11-26 12:30:00,18.7,18.71,18.55,18.58,479000.0,17.1359,17.1451,16.9984,17.0259,479000.0
2007-11-26 12:40:00,18.56,18.65,18.48,18.61,759000.0,17.0076,17.0901,16.9343,17.0534,759000.0
2007-11-26 12:50:00,18.6,18.63,18.59,18.6,569000.0,17.0443,17.0718,17.0351,17.0443,569000.0
2007-11-26 13:00:00,18.6,18.63,18.59,18.6,763000.0,17.0443,17.0718,17.0351,17.0443,763000.0
2007-11-26 13:10:00,18.6,18.66,18.58,18.61,816000.0,17.0443,17.0992,17.0259,17.0534,816000.0
2007-11-26 13:20:00,18.62,18.66,18.59,18.63,509000.0,17.0626,17.0992,17.0351,17.0718,509000.0
2007-11-26 13:30:00,18.62,18.66,18.6,18.64,344000.0,17.0626,17.0992,17.0443,17.0809,344000.0
2007-11-26 13:40:00,18.62,18.65,18.53,18.57,565000.0,17.0626,17.0901,16.9801,17.0168,565000.0
2007-11-26 13:50:00,18.57,18.59,18.47,18.51,476000.0,17.0168,17.0351,16.9251,16.9618,476000.0
2007-11-26 14:00:00,18.51,18.53,18.44,18.46,345000.0,16.9618,16.9801,16.8976,16.916,345000.0
2007-11-26 14:10:00,18.47,18.48,18.34,18.47,502000.0,16.9251,16.9343,16.806,16.9251,502000.0
2007-11-26 14:20:00,18.47,18.54,18.46,18.5,287000.0,16.9251,16.9893,16.916,16.9526,287000.0
2007-11-26 14:30:00,18.5,18.59,18.49,18.55,310000.0,16.9526,17.0351,16.9435,16.9984,310000.0
2007-11-26 14:40:00,18.54,18.56,18.48,18.52,300000.0,16.9893,17.0076,16.9343,16.971,300000.0
2007-11-26 14:50:00,18.51,18.57,18.4,18.42,502000.0,16.9618,17.0168,16.861,16.8793,502000.0
2007-11-26 15:00:00,18.42,18.43,18.32,18.35,548000.0,16.8793,16.8885,16.7877,16.8152,548000.0
2007-11-26 15:10:00,18.36,18.44,18.3,18.38,582000.0,16.8243,16.8976,16.7694,16.8427,582000.0
2007-11-26 15:20:00,18.4,18.41,18.29,18.33,449000.0,16.861,16.8702,16.7602,16.7968,449000.0
2007-11-26 15:30:00,18.34,18.38,18.29,18.32,453000.0,16.806,16.8427,16.7602,16.7877,453000.0
2007-11-26 15:40:00,18.32,18.39,18.23,18.29,642000.0,16.7877,16.8518,16.7052,16.7602,642000.0
2007-11-26 15:50:00,18.28,18.29,18.11,18.18,1007000.0,16.751,16.7602,16.5952,16.6594,1007000.0
2007-11-27 09:30:00,18.45,18.76,18.41,18.69,1523000.0,16.9068,17.1909,16.8702,17.1267,1523000.0
2007-11-27 09:40:00,18.68,18.68,18.44,18.51,1104000.0,17.1176,17.1176,16.8976,16.9618,1104000.0
2007-11-27 09:50:00,18.51,18.56,18.33,18.43,1064000.0,16.9618,17.0076,16.7968,16.8885,1064000.0
2007-11-27 10:00:00,18.4,18.48,18.2,18.21,884000.0,16.861,16.9343,16.6777,16.6869,884000.0
2007-11-27 10:10:00,18.2,18.21,17.95,18.14,1537000.0,16.6777,16.6869,16.4486,16.6227,1537000.0
2007-11-27 10:20:00,18.12,18.26,18.1,18.24,962000.0,16.6044,16.7327,16.5861,16.7144,962000.0
2007-11-27 10:30:00,18.24,18.38,18.19,18.21,1142000.0,16.7144,16.8427,16.6686,16.6869,1142000.0
2007-11-27 10:40:00,18.21,18.37,18.15,18.35,1155000.0,16.6869,16.8335,16.6319,16.8152,1155000.0
2007-11-27 10:50:00,18.37,18.5,18.33,18.39,1096000.0,16.8335,16.9526,16.7968,16.8518,1096000.0
2007-11-27 11:00:00,18.41,18.41,18.33,18.33,454000.0,16.8702,16.8702,16.7968,16.7968,454000.0
2007-11-27 11:10:00,18.34,18.36,18.33,18.36,576000.0,16.806,16.8243,16.7968,16.8243,576000.0
2007-11-27 11:20:00,18.36,18.44,18.34,18.4,723000.0,16.8243,16.8976,16.806,16.861,723000.0
2007-11-27 11:30:00,18.41,18.54,18.41,18.44,707000.0,16.8702,16.9893,16.8702,16.8976,707000.0
2007-11-27 11:40:00,18.46,18.47,18.33,18.36,426000.0,16.916,16.9251,16.7968,16.8243,426000.0
2007-11-27 11:50:00,18.35,18.39,18.27,18.39,572000.0,16.8152,16.8518,16.7419,16.8518,572000.0
2007-11-27 12:00:00,18.39,18.45,18.35,18.44,528000.0,16.8518,16.9068,16.8152,16.8976,528000.0
2007-11-27 12:10:00,18.44,18.47,18.41,18.45,547000.0,16.8976,16.9251,16.8702,16.9068,547000.0
2007-11-27 12:20:00,18.45,18.53,18.45,18.5,471000.0,16.9068,16.9801,16.9068,16.9526,471000.0
2007-11-27 12:30:00,18.5,18.62,18.5,18.57,602000.0,16.9526,17.0626,16.9526,17.0168,602000.0
2007-11-27 12:40:00,18.57,18.64,18.57,18.62,367000.0,17.0168,17.0809,17.0168,17.0626,367000.0
2007-11-27 12:50:00,18.62,18.65,18.51,18.53,714000.0,17.0626,17.0901,16.9618,16.9801,714000.0
2007-11-27 13:00:00,18.54,18.59,18.51,18.53,403000.0,16.9893,17.0351,16.9618,16.9801,403000.0
2007-11-27 13:10:00,18.55,18.57,18.48,18.51,227000.0,16.9984,17.0168,16.9343,16.9618,227000.0
2007-11-27 13:20:00,18.5,18.59,18.49,18.57,318000.0,16.9526,17.0351,16.9435,17.0168,318000.0
2007-11-27 13:30:00,18.59,18.61,18.44,18.51,495000.0,17.0351,17.0534,16.8976,16.9618,495000.0
2007-11-27 13:40:00,18.5,18.51,18.43,18.47,241000.0,16.9526,16.9618,16.8885,16.9251,241000.0
2007-11-27 13:50:00,18.44,18.48,18.37,18.4,261000.0,16.8976,16.9343,16.8335,16.861,261000.0
2007-11-27 14:00:00,18.39,18.4,18.23,18.25,578000.0,16.8518,16.861,16.7052,16.7235,578000.0
2007-11-27 14:10:00,18.25,18.39,18.24,18.36,412000.0,16.7235,16.8518,16.7144,16.8243,412000.0
2007-11-27 14:20:00,18.37,18.42,18.28,18.35,310000.0,16.8335,16.8793,16.751,16.8152,310000.0
2007-11-27 14:30:00,18.35,18.35,18.2,18.24,401000.0,16.8152,16.8152,16.6777,16.7144,401000.0
2007-11-27 14:40:00,18.26,18.28,18.2,18.23,207000.0,16.7327,16.751,16.6777,16.7052,207000.0
2007-11-27 14:50:00,18.26,18.33,18.26,18.28,283000.0,16.7327,16.7968,16.7327,16.751,283000.0
2007-11-27 15:00:00,18.29,18.31,18.22,18.26,357000.0,16.7602,16.7785,16.696,16.7327,357000.0
2007-11-27 15:10:00,18.27,18.36,18.25,18.32,509000.0,16.7419,16.8243,16.7235,16.7877,509000.0
2007-11-27 15:20:00,18.29,18.39,18.28,18.32,738000.0,16.7602,16.8518,16.751,16.7877,738000.0
2007-11-27 15:30:00,18.34,18.39,18.3,18.37,980000.0,16.806,16.8518,16.7694,16.8335,980000.0
2007-11-27 15:40:00,18.37,18.39,18.32,18.39,1045000.0,16.8335,16.8518,16.7877,16.8518,1045000.0
2007-11-27 15:50:00,18.39,18.4,18.34,18.39,1181000.0,16.8518,16.861,16.806,16.8518,1181000.0
2007-11-28 09:30:00,18.67,19.26,18.6,19.16,4272000.0,17.1084,17.6491,17.0443,17.5574,4272000.0
2007-11-28 09:40:00,19.16,19.18,19.03,19.1,1958000.0,17.5574,17.5757,17.4383,17.5024,1958000.0
2007-11-28 09:50:00,19.08,19.1,18.93,18.97,1218000.0,17.4841,17.5024,17.3467,17.3833,1218000.0
2007-11-28 10:00:00,18.96,19.1,18.9,19.02,1392000.0,17.3742,17.5024,17.3192,17.4291,1392000.0
2007-11-28 10:10:00,19.02,19.08,18.95,19.03,782000.0,17.4291,17.4841,17.365,17.4383,782000.0
2007-11-28 10:20:00,19.02,19.14,18.99,19.14,1184000.0,17.4291,17.5391,17.4016,17.5391,1184000.0
2007-11-28 10:30:00,19.13,19.14,19.07,19.08,988000.0,17.5299,17.5391,17.475,17.4841,988000.0
2007-11-28 10:40:00,19.09,19.22,19.05,19.08,1721000.0,17.4933,17.6124,17.4566,17.4841,1721000.0
2007-11-28 10:50:00,19.09,19.12,19.01,19.04,904000.0,17.4933,17.5208,17.42,17.4475,904000.0
2007-11-28 11:00:00,19.05,19.11,19.02,19.05,460000.0,17.4566,17.5116,17.4291,17.4566,460000.0
2007-11-28 11:10:00,19.06,19.12,19.03,19.09,556000.0,17.4658,17.5208,17.4383,17.4933,556000.0
2007-11-28 11:20:00,19.1,19.12,19.03,19.07,507000.0,17.5024,17.5208,17.4383,17.475,507000.0
2007-11-28 11:30:00,19.06,19.07,18.95,19.02,794000.0,17.4658,17.475,17.365,17.4291,794000.0
2007-11-28 11:40:00,19.03,19.15,19.0,19.13,687000.0,17.4383,17.5483,17.4108,17.5299,687000.0
2007-11-28 11:50:00,19.14,19.25,19.11,19.24,997000.0,17.5391,17.6399,17.5116,17.6307,997000.0
2007-11-28 12:00:00,19.24,19.28,19.13,19.17,1266000.0,17.6307,17.6674,17.5299,17.5666,1266000.0
2007-11-28 12:10:00,19.16,19.29,19.15,19.29,993000.0,17.5574,17.6765,17.5483,17.6765,993000.0
2007-11-28 12:20:00,19.29,19.34,19.26,19.3,1106000.0,17.6765,17.7224,17.6491,17.6857,1106000.0
2007-11-28 12:30:00,19.3,19.32,19.22,19.22,800000.0,17.6857,17.704,17.6124,17.6124,800000.0
2007-11-28 12:40:00,19.22,19.3,19.2,19.26,463000.0,17.6124,17.6857,17.5941,17.6491,463000.0
2007-11-28 12:50:00,19.26,19.29,19.2,19.21,1312000.0,17.6491,17.6765,17.5941,17.6032,1312000.0
2007-11-28 13:00:00,19.21,19.3,19.14,19.29,808000.0,17.6032,17.6857,17.5391,17.6765,808000.0
2007-11-28 13:10:00,19.29,19.45,19.29,19.39,1732000.0,17.6765,17.8232,17.6765,17.7682,1732000.0
2007-11-28 13:20:00,19.4,19.47,19.36,19.46,1189000.0,17.7773,17.8415,17.7407,17.8323,1189000.0
2007-11-28 13:30:00,19.46,19.47,19.32,19.34,627000.0,17.8323,17.8415,17.704,17.7224,627000.0
2007-11-28 13:40:00,19.34,19.39,19.26,19.38,767000.0,17.7224,17.7682,17.6491,17.759,767000.0
2007-11-28 13:50:00,19.38,19.4,19.32,19.36,734000.0,17.759,17.7773,17.704,17.7407,734000.0
2007-11-28 14:00:00,19.38,19.42,19.3,19.42,960000.0,17.759,17.7957,17.6857,17.7957,960000.0
2007-11-28 14:10:00,19.42,19.53,19.38,19.46,1411000.0,17.7957,17.8965,17.759,17.8323,1411000.0
2007-11-28 14:20:00,19.46,19.59,19.45,19.53,1076000.0,17.8323,17.9515,17.8232,17.8965,1076000.0
2007-11-28 14:30:00,19.54,19.58,19.41,19.45,1803000.0,17.9056,17.9423,17.7865,17.8232,1803000.0
2007-11-28 14:40:00,19.46,19.51,19.4,19.48,2018000.0,17.8323,17.8781,17.7773,17.8507,2018000.0
2007-11-28 14:50:00,19.48,19.62,19.42,19.61,1475000.0,17.8507,17.9789,17.7957,17.9698,1475000.0
2007-11-28 15:00:00,19.6,19.77,19.56,19.69,2324000.0,17.9606,18.1164,17.924,18.0431,2324000.0
2007-11-28 15:10:00,19.69,19.76,19.66,19.75,2053000.0,18.0431,18.1072,18.0156,18.0981,2053000.0
2007-11-28 15:20:00,19.75,19.81,19.6,19.64,2328000.0,18.0981,18.1531,17.9606,17.9973,2328000.0
2007-11-28 15:30:00,19.64,19.67,19.56,19.59,2064000.0,17.9973,18.0248,17.924,17.9515,2064000.0
2007-11-28 15:40:00,19.59,19.64,19.49,19.51,2472000.0,17.9515,17.9973,17.8598,17.8781,2472000.0
2007-11-28 15:50:00,19.51,19.67,19.5,19.64,1983000.0,17.8781,18.0248,17.869,17.9973,1983000.0
2007-11-29 09:30:00,19.5,19.62,19.4,19.58,994000.0,17.869,17.9789,17.7773,17.9423,994000.0
2007-11-29 09:40:00,19.58,19.77,19.55,19.55,1482000.0,17.9423,18.1164,17.9148,17.9148,1482000.0
2007-11-29 09:50:00,19.55,19.74,19.53,19.68,797000.0,17.9148,18.0889,17.8965,18.0339,797000.0
2007-11-29 10:00:00,19.68,19.74,19.56,19.58,720000.0,18.0339,18.0889,17.924,17.9423,720000.0
2007-11-29 10:10:00,19.58,19.63,19.45,19.59,855000.0,17.9423,17.9881,17.8232,17.9515,855000.0
2007-11-29 10:20:00,19.59,19.73,19.56,19.72,3551000.0,17.9515,18.0797,17.924,18.0706,3551000.0
2007-11-29 10:30:00,19.72,20.1,19.72,20.08,3207000.0,18.0706,18.4188,18.0706,18.4005,3207000.0
2007-11-29 10:40:00,20.08,20.3,20.03,20.06,2317000.0,18.4005,18.6021,18.3547,18.3821,2317000.0
2007-11-29 10:50:00,20.06,20.23,19.91,20.05,2107000.0,18.3821,18.5379,18.2447,18.373,2107000.0
2007-11-29 11:00:00,20.06,20.19,20.03,20.09,1171000.0,18.3821,18.5013,18.3547,18.4096,1171000.0
2007-11-29 11:10:00,20.09,20.13,19.91,19.97,1106000.0,18.4096,18.4463,18.2447,18.2997,1106000.0
2007-11-29 11:20:00,19.96,20.05,19.94,20.05,626000.0,18.2905,18.373,18.2722,18.373,626000.0
2007-11-29 11:30:00,20.03,20.2,20.03,20.03,1262000.0,18.3547,18.5104,18.3547,18.3547,1262000.0
2007-11-29 11:40:00,20.05,20.06,19.95,20.0,742000.0,18.373,18.3821,18.2813,18.3272,742000.0
2007-11-29 11:50:00,19.99,20.19,19.96,20.03,1102000.0,18.318,18.5013,18.2905,18.3547,1102000.0
2007-11-29 12:00:00,20.03,20.05,19.99,20.0,508000.0,18.3547,18.373,18.318,18.3272,508000.0
2007-11-29 12:10:00,20.0,20.02,19.91,19.94,944000.0,18.3272,18.3455,18.2447,18.2722,944000.0
2007-11-29 12:20:00,19.94,20.0,19.93,20.0,539000.0,18.2722,18.3272,18.263,18.3272,539000.0
2007-11-29 12:30:00,20.0,20.0,19.89,19.93,623000.0,18.3272,18.3272,18.2264,18.263,623000.0
2007-11-29 12:40:00,19.93,19.97,19.81,19.84,707000.0,18.263,18.2997,18.1531,18.1805,707000.0
2007-11-29 12:50:00,19.83,19.92,19.8,19.82,761000.0,18.1714,18.2539,18.1439,18.1622,761000.0
2007-11-29 13:00:00,19.82,19.84,19.75,19.8,456000.0,18.1622,18.1805,18.0981,18.1439,456000.0
2007-11-29 13:10:00,19.8,20.0,19.79,19.94,965000.0,18.1439,18.3272,18.1347,18.2722,965000.0
2007-11-29 13:20:00,19.93,19.95,19.86,19.92,382000.0,18.263,18.2813,18.1989,18.2539,382000.0
2007-11-29 13:30:00,19.92,19.99,19.92,19.95,343000.0,18.2539,18.318,18.2539,18.2813,343000.0
2007-11-29 13:40:00,19.95,19.96,19.85,19.95,458000.0,18.2813,18.2905,18.1897,18.2813,458000.0
2007-11-29 13:50:00,19.94,20.03,19.94,19.98,616000.0,18.2722,18.3547,18.2722,18.3088,616000.0
2007-11-29 14:00:00,19.97,19.99,19.91,19.96,554000.0,18.2997,18.318,18.2447,18.2905,554000.0
2007-11-29 14:10:00,19.96,20.0,19.9,19.9,640000.0,18.2905,18.3272,18.2355,18.2355,640000.0
2007-11-29 14:20:00,19.9,19.95,19.83,19.89,443000.0,18.2355,18.2813,18.1714,18.2264,443000.0
2007-11-29 14:30:00,19.88,19.89,19.82,19.82,314000.0,18.2172,18.2264,18.1622,18.1622,314000.0
2007-11-29 14:40:00,19.82,19.91,19.82,19.87,397000.0,18.1622,18.2447,18.1622,18.208,397000.0
2007-11-29 14:50:00,19.89,19.98,19.7,19.85,3072000.0,18.2264,18.3088,18.0523,18.1897,3072000.0
2007-11-29 15:00:00,19.86,19.89,19.83,19.85,613000.0,18.1989,18.2264,18.1714,18.1897,613000.0
2007-11-29 15:10:00,19.86,19.87,19.76,19.83,649000.0,18.1989,18.208,18.1072,18.1714,649000.0
2007-11-29 15:20:00,19.83,19.83,19.7,19.73,787000.0,18.1714,18.1714,18.0523,18.0797,787000.0
2007-11-29 15:30:00,19.72,19.75,19.64,19.72,708000.0,18.0706,18.0981,17.9973,18.0706,708000.0
2007-11-29 15:40:00,19.72,19.86,19.66,19.8,692000.0,18.0706,18.1989,18.0156,18.1439,692000.0
2007-11-29 15:50:00,19.81,19.85,19.68,19.78,924000.0,18.1531,18.1897,18.0339,18.1256,924000.0
2007-11-30 09:30:00,20.47,20.64,20.31,20.55,3701000.0,18.7579,18.9136,18.6112,18.8312,3701000.0
2007-11-30 09:40:00,20.55,20.56,20.2,20.22,2453000.0,18.8312,18.8403,18.5104,18.5288,2453000.0
2007-11-30 09:50:00,20.22,20.23,20.02,20.18,1964000.0,18.5288,18.5379,18.3455,18.4921,1964000.0
2007-11-30 10:00:00,20.18,20.26,20.08,20.15,3452000.0,18.4921,18.5654,18.4005,18.4646,3452000.0
2007-11-30 10:10:00,20.15,20.17,19.9,20.09,1434000.0,18.4646,18.4829,18.2355,18.4096,1434000.0
2007-11-30 10:20:00,20.07,20.2,20.05,20.16,789000.0,18.3913,18.5104,18.373,18.4738,789000.0
2007-11-30 10:30:00,20.15,20.24,20.12,20.21,475000.0,18.4646,18.5471,18.4371,18.5196,475000.0
2007-11-30 10:40:00,20.21,20.23,20.12,20.12,555000.0,18.5196,18.5379,18.4371,18.4371,555000.0
2007-11-30 10:50:00,20.13,20.13,20.06,20.11,373000.0,18.4463,18.4463,18.3821,18.428,373000.0
2007-11-30 11:00:00,20.12,20.12,19.8,19.81,1105000.0,18.4371,18.4371,18.1439,18.1531,1105000.0
2007-11-30 11:10:00,19.81,19.9,19.71,19.73,1067000.0,18.1531,18.2355,18.0614,18.0797,1067000.0
2007-11-30 11:20:00,19.75,20.0,19.69,19.98,1145000.0,18.0981,18.3272,18.0431,18.3088,1145000.0
2007-11-30 11:30:00,19.98,20.06,19.91,19.97,693000.0,18.3088,18.3821,18.2447,18.2997,693000.0
2007-11-30 11:40:00,19.96,19.98,19.92,19.95,491000.0,18.2905,18.3088,18.2539,18.2813,491000.0
2007-11-30 11:50:00,19.95,20.03,19.93,20.0,610000.0,18.2813,18.3547,18.263,18.3272,610000.0
2007-11-30 12:00:00,20.0,20.02,19.94,19.98,534000.0,18.3272,18.3455,18.2722,18.3088,534000.0
2007-11-30 12:10:00,19.98,20.01,19.93,19.93,144000.0,18.3088,18.3363,18.263,18.263,144000.0
2007-11-30 12:20:00,19.93,19.98,19.9,19.98,250000.0,18.263,18.3088,18.2355,18.3088,250000.0
2007-11-30 12:30:00,19.98,20.04,19.95,20.01,175000.0,18.3088,18.3638,18.2813,18.3363,175000.0
2007-11-30 12:40:00,20.01,20.06,19.96,20.06,298000.0,18.3363,18.3821,18.2905,18.3821,298000.0
2007-11-30 12:50:00,20.05,20.12,19.99,20.03,353000.0,18.373,18.4371,18.318,18.3547,353000.0
2007-11-30 13:00:00,20.03,20.05,19.99,20.05,305000.0,18.3547,18.373,18.318,18.373,305000.0
2007-11-30 13:10:00,20.04,20.11,20.01,20.08,239000.0,18.3638,18.428,18.3363,18.4005,239000.0
2007-11-30 13:20:00,20.07,20.12,20.05,20.08,261000.0,18.3913,18.4371,18.373,18.4005,261000.0
2007-11-30 13:30:00,20.07,20.13,20.0,20.12,507000.0,18.3913,18.4463,18.3272,18.4371,507000.0
2007-11-30 13:40:00,20.11,20.15,20.05,20.07,538000.0,18.428,18.4646,18.373,18.3913,538000.0
2007-11-30 13:50:00,20.06,20.08,20.0,20.06,142000.0,18.3821,18.4005,18.3272,18.3821,142000.0
2007-11-30 14:00:00,20.06,20.14,20.0,20.03,260000.0,18.3821,18.4555,18.3272,18.3547,260000.0
2007-11-30 14:10:00,20.02,20.1,20.02,20.09,121000.0,18.3455,18.4188,18.3455,18.4096,121000.0
2007-11-30 14:20:00,20.08,20.09,19.96,20.0,261000.0,18.4005,18.4096,18.2905,18.3272,261000.0
2007-11-30 14:30:00,20.0,20.02,19.95,19.98,274000.0,18.3272,18.3455,18.2813,18.3088,274000.0
2007-11-30 14:40:00,19.97,20.03,19.91,20.0,377000.0,18.2997,18.3547,18.2447,18.3272,377000.0
2007-11-30 14:50:00,20.0,20.01,19.96,20.0,619000.0,18.3272,18.3363,18.2905,18.3272,619000.0
2007-11-30 15:00:00,19.99,20.0,19.8,19.83,866000.0,18.318,18.3272,18.1439,18.1714,866000.0
2007-11-30 15:10:00,19.83,19.9,19.78,19.9,616000.0,18.1714,18.2355,18.1256,18.2355,616000.0
2007-11-30 15:20:00,19.88,20.0,19.87,19.88,564000.0,18.2172,18.3272,18.208,18.2172,564000.0
2007-11-30 15:30:00,19.87,19.89,19.72,19.76,706000.0,18.208,18.2264,18.0706,18.1072,706000.0
2007-11-30 15:40:00,19.75,19.96,19.75,19.92,1077000.0,18.0981,18.2905,18.0981,18.2539,1077000.0
2007-11-30 15:50:00,19.91,20.06,19.91,20.01,1439000.0,18.2447,18.3821,18.2447,18.3363,1439000.0
2007-12-03 09:30:00,20.0,20.0,19.71,19.83,1300000.0,18.3272,18.3272,18.0614,18.1714,1300000.0
2007-12-03 09:40:00,19.83,20.14,19.76,20.11,963000.0,18.1714,18.4555,18.1072,18.428,963000.0
2007-12-03 09:50:00,20.11,20.12,19.99,20.05,704000.0,18.428,18.4371,18.318,18.373,704000.0
2007-12-03 10:00:00,20.04,20.06,19.75,19.77,744000.0,18.3638,18.3821,18.0981,18.1164,744000.0
2007-12-03 10:10:00,19.76,20.04,19.75,19.98,837000.0,18.1072,18.3638,18.0981,18.3088,837000.0
2007-12-03 10:20:00,19.98,20.1,19.95,20.05,501000.0,18.3088,18.4188,18.2813,18.373,501000.0
2007-12-03 10:30:00,20.02,20.29,20.02,20.22,1140000.0,18.3455,18.5929,18.3455,18.5288,1140000.0
2007-12-03 10:40:00,20.22,20.22,19.92,19.97,846000.0,18.5288,18.5288,18.2539,18.2997,846000.0
2007-12-03 10:50:00,19.97,20.06,19.92,20.01,456000.0,18.2997,18.3821,18.2539,18.3363,456000.0
2007-12-03 11:00:00,20.01,20.09,19.86,19.94,779000.0,18.3363,18.4096,18.1989,18.2722,779000.0
2007-12-03 11:10:00,19.95,19.97,19.85,19.89,320000.0,18.2813,18.2997,18.1897,18.2264,320000.0
2007-12-03 11:20:00,19.89,20.02,19.87,20.0,427000.0,18.2264,18.3455,18.208,18.3272,427000.0
2007-12-03 11:30:00,20.0,20.05,19.91,20.03,322000.0,18.3272,18.373,18.2447,18.3547,322000.0
2007-12-03 11:40:00,20.03,20.05,19.95,20.0,232000.0,18.3547,18.373,18.2813,18.3272,232000.0
2007-12-03 11:50:00,20.0,20.0,19.89,19.97,1388000.0,18.3272,18.3272,18.2264,18.2997,1388000.0
2007-12-03 12:00:00,19.97,20.06,19.92,20.06,446000.0,18.2997,18.3821,18.2539,18.3821,446000.0
2007-12-03 12:10:00,20.06,20.1,20.04,20.06,349000.0,18.3821,18.4188,18.3638,18.3821,349000.0
2007-12-03 12:20:00,20.06,20.2,20.05,20.14,608000.0,18.3821,18.5104,18.373,18.4555,608000.0
2007-12-03 12:30:00,20.12,20.22,20.12,20.15,403000.0,18.4371,18.5288,18.4371,18.4646,403000.0
2007-12-03 12:40:00,20.14,20.22,20.14,20.17,326000.0,18.4555,18.5288,18.4555,18.4829,326000.0
2007-12-03 12:50:00,20.17,20.2,20.0,20.02,390000.0,18.4829,18.5104,18.3272,18.3455,390000.0
2007-12-03 13:00:00,20.02,20.06,19.95,20.05,635000.0,18.3455,18.3821,18.2813,18.373,635000.0
2007-12-03 13:10:00,20.05,20.14,20.03,20.09,234000.0,18.373,18.4555,18.3547,18.4096,234000.0
2007-12-03 13:20:00,20.09,20.17,20.04,20.08,335000.0,18.4096,18.4829,18.3638,18.4005,335000.0
2007-12-03 13:30:00,20.09,20.09,19.99,20.01,321000.0,18.4096,18.4096,18.318,18.3363,321000.0
2007-12-03 13:40:00,20.02,20.04,19.94,20.04,329000.0,18.3455,18.3638,18.2722,18.3638,329000.0
2007-12-03 13:50:00,20.04,20.08,19.97,20.03,381000.0,18.3638,18.4005,18.2997,18.3547,381000.0
2007-12-03 14:00:00,20.03,20.17,20.02,20.12,371000.0,18.3547,18.4829,18.3455,18.4371,371000.0
2007-12-03 14:10:00,20.12,20.16,20.08,20.16,366000.0,18.4371,18.4738,18.4005,18.4738,366000.0
2007-12-03 14:20:00,20.17,20.28,20.17,20.18,834000.0,18.4829,18.5837,18.4829,18.4921,834000.0
2007-12-03 14:30:00,20.18,20.18,20.05,20.11,404000.0,18.4921,18.4921,18.373,18.428,404000.0
2007-12-03 14:40:00,20.12,20.23,20.11,20.2,295000.0,18.4371,18.5379,18.428,18.5104,295000.0
2007-12-03 14:50:00,20.2,20.25,20.19,20.2,333000.0,18.5104,18.5563,18.5013,18.5104,333000.0
2007-12-03 15:00:00,20.21,20.27,20.2,20.2,1382000.0,18.5196,18.5746,18.5104,18.5104,1382000.0
2007-12-03 15:10:00,20.21,20.22,20.13,20.17,508000.0,18.5196,18.5288,18.4463,18.4829,508000.0
2007-12-03 15:20:00,20.16,20.45,20.12,20.35,1434000.0,18.4738,18.7395,18.4371,18.6479,1434000.0
2007-12-03 15:30:00,20.36,20.4,20.2,20.23,1286000.0,18.6571,18.6937,18.5104,18.5379,1286000.0
2007-12-03 15:40:00,20.23,20.31,20.11,20.13,1208000.0,18.5379,18.6112,18.428,18.4463,1208000.0
2007-12-03 15:50:00,20.14,20.24,20.03,20.2,1369000.0,18.4555,18.5471,18.3547,18.5104,1369000.0
2007-12-04 09:30:00,20.0,20.04,19.8,19.85,1164000.0,18.3272,18.3638,18.1439,18.1897,1164000.0
2007-12-04 09:40:00,19.86,19.96,19.83,19.94,956000.0,18.1989,18.2905,18.1714,18.2722,956000.0
2007-12-04 09:50:00,19.95,20.04,19.86,20.01,1353000.0,18.2813,18.3638,18.1989,18.3363,1353000.0
2007-12-04 10:00:00,20.01,20.09,19.92,19.93,978000.0,18.3363,18.4096,18.2539,18.263,978000.0
2007-12-04 10:10:00,19.93,19.99,19.79,19.84,817000.0,18.263,18.318,18.1347,18.1805,817000.0
2007-12-04 10:20:00,19.84,19.86,19.75,19.83,1082000.0,18.1805,18.1989,18.0981,18.1714,1082000.0
2007-12-04 10:30:00,19.82,19.88,19.71,19.8,696000.0,18.1622,18.2172,18.0614,18.1439,696000.0
2007-12-04 10:40:00,19.8,19.9,19.76,19.81,630000.0,18.1439,18.2355,18.1072,18.1531,630000.0
2007-12-04 10:50:00,19.81,19.86,19.71,19.71,578000.0,18.1531,18.1989,18.0614,18.0614,578000.0
2007-12-04 11:00:00,19.72,19.73,19.55,19.55,1689000.0,18.0706,18.0797,17.9148,17.9148,1689000.0
2007-12-04 11:10:00,19.56,19.79,19.5,19.75,1177000.0,17.924,18.1347,17.869,18.0981,1177000.0
2007-12-04 11:20:00,19.76,19.82,19.68,19.74,670000.0,18.1072,18.1622,18.0339,18.0889,670000.0
2007-12-04 11:30:00,19.73,19.74,19.62,19.67,464000.0,18.0797,18.0889,17.9789,18.0248,464000.0
2007-12-04 11:40:00,19.67,19.76,19.64,19.68,337000.0,18.0248,18.1072,17.9973,18.0339,337000.0
2007-12-04 11:50:00,19.69,19.73,19.6,19.67,325000.0,18.0431,18.0797,17.9606,18.0248,325000.0
2007-12-04 12:00:00,19.67,19.79,19.66,19.74,281000.0,18.0248,18.1347,18.0156,18.0889,281000.0
2007-12-04 12:10:00,19.75,19.83,19.7,19.8,534000.0,18.0981,18.1714,18.0523,18.1439,534000.0
2007-12-04 12:20:00,19.79,19.8,19.76,19.79,234000.0,18.1347,18.1439,18.1072,18.1347,234000.0
2007-12-04 12:30:00,19.78,19.8,19.76,19.8,464000.0,18.1256,18.1439,18.1072,18.1439,464000.0
2007-12-04 12:40:00,19.79,19.83,19.75,19.83,640000.0,18.1347,18.1714,18.0981,18.1714,640000.0
2007-12-04 12:50:00,19.83,19.85,19.76,19.83,399000.0,18.1714,18.1897,18.1072,18.1714,399000.0
2007-12-04 13:00:00,19.85,19.9,19.83,19.87,543000.0,18.1897,18.2355,18.1714,18.208,543000.0
2007-12-04 13:10:00,19.86,19.89,19.83,19.87,371000.0,18.1989,18.2264,18.1714,18.208,371000.0
2007-12-04 13:20:00,19.86,19.87,19.76,19.79,424000.0,18.1989,18.208,18.1072,18.1347,424000.0
2007-12-04 13:30:00,19.78,19.82,19.75,19.81,254000.0,18.1256,18.1622,18.0981,18.1531,254000.0
2007-12-04 13:40:00,19.8,19.82,19.74,19.81,231000.0,18.1439,18.1622,18.0889,18.1531,231000.0
2007-12-04 13:50:00,19.81,19.81,19.69,19.8,437000.0,18.1531,18.1531,18.0431,18.1439,437000.0
2007-12-04 14:00:00,19.79,19.8,19.65,19.65,437000.0,18.1347,18.1439,18.0064,18.0064,437000.0
2007-12-04 14:10:00,19.65,19.68,19.57,19.67,620000.0,18.0064,18.0339,17.9331,18.0248,620000.0
2007-12-04 14:20:00,19.67,19.72,19.63,19.66,398000.0,18.0248,18.0706,17.9881,18.0156,398000.0
2007-12-04 14:30:00,19.67,19.7,19.63,19.63,219000.0,18.0248,18.0523,17.9881,17.9881,219000.0
2007-12-04 14:40:00,19.63,19.63,19.51,19.54,919000.0,17.9881,17.9881,17.8781,17.9056,919000.0
2007-12-04 14:50:00,19.54,19.65,19.45,19.61,1522000.0,17.9056,18.0064,17.8232,17.9698,1522000.0
2007-12-04 15:00:00,19.6,19.7,19.59,19.69,846000.0,17.9606,18.0523,17.9515,18.0431,846000.0
2007-12-04 15:10:00,19.68,19.7,19.58,19.68,820000.0,18.0339,18.0523,17.9423,18.0339,820000.0
2007-12-04 15:20:00,19.67,19.76,19.61,19.66,623000.0,18.0248,18.1072,17.9698,18.0156,623000.0
2007-12-04 15:30:00,19.67,19.67,19.6,19.62,774000.0,18.0248,18.0248,17.9606,17.9789,774000.0
2007-12-04 15:40:00,19.61,19.7,19.56,19.7,925000.0,17.9698,18.0523,17.924,18.0523,925000.0
2007-12-04 15:50:00,19.68,19.7,19.59,19.59,801000.0,18.0339,18.0523,17.9515,17.9515,801000.0
2007-12-05 09:30:00,20.0,20.01,19.8,19.85,880000.0,18.3272,18.3363,18.1439,18.1897,880000.0
2007-12-05 09:40:00,19.85,19.92,19.69,19.88,934000.0,18.1897,18.2539,18.0431,18.2172,934000.0
2007-12-05 09:50:00,19.87,20.0,19.85,19.95,892000.0,18.208,18.3272,18.1897,18.2813,892000.0
2007-12-05 10:00:00,19.94,19.95,19.72,19.78,1325000.0,18.2722,18.2813,18.0706,18.1256,1325000.0
2007-12-05 10:10:00,19.78,19.8,19.64,19.78,813000.0,18.1256,18.1439,17.9973,18.1256,813000.0
2007-12-05 10:20:00,19.78,19.82,19.75,19.81,360000.0,18.1256,18.1622,18.0981,18.1531,360000.0
2007-12-05 10:30:00,19.8,19.85,19.77,19.83,337000.0,18.1439,18.1897,18.1164,18.1714,337000.0
2007-12-05 10:40:00,19.83,19.99,19.81,19.97,650000.0,18.1714,18.318,18.1531,18.2997,650000.0
2007-12-05 10:50:00,19.97,19.98,19.91,19.92,521000.0,18.2997,18.3088,18.2447,18.2539,521000.0
2007-12-05 11:00:00,19.92,19.93,19.85,19.89,319000.0,18.2539,18.263,18.1897,18.2264,319000.0
2007-12-05 11:10:00,19.89,20.11,19.88,20.09,1220000.0,18.2264,18.428,18.2172,18.4096,1220000.0
2007-12-05 11:20:00,20.1,20.25,20.08,20.2,1508000.0,18.4188,18.5563,18.4005,18.5104,1508000.0
2007-12-05 11:30:00,20.2,20.2,20.13,20.17,523000.0,18.5104,18.5104,18.4463,18.4829,523000.0
2007-12-05 11:40:00,20.17,20.24,20.15,20.17,447000.0,18.4829,18.5471,18.4646,18.4829,447000.0
2007-12-05 11:50:00,20.17,20.2,20.05,20.17,2452000.0,18.4829,18.5104,18.373,18.4829,2452000.0
2007-12-05 12:00:00,20.18,20.19,20.11,20.11,252000.0,18.4921,18.5013,18.428,18.428,252000.0
2007-12-05 12:10:00,20.11,20.17,20.08,20.16,335000.0,18.428,18.4829,18.4005,18.4738,335000.0
2007-12-05 12:20:00,20.17,20.2,20.12,20.2,427000.0,18.4829,18.5104,18.4371,18.5104,427000.0
2007-12-05 12:30:00,20.19,20.24,20.18,20.23,271000.0,18.5013,18.5471,18.4921,18.5379,271000.0
2007-12-05 12:40:00,20.23,20.24,20.18,20.19,406000.0,18.5379,18.5471,18.4921,18.5013,406000.0
2007-12-05 12:50:00,20.19,20.19,19.96,20.11,862000.0,18.5013,18.5013,18.2905,18.428,862000.0
2007-12-05 13:00:00,20.08,20.09,19.94,19.99,670000.0,18.4005,18.4096,18.2722,18.318,670000.0
2007-12-05 13:10:00,19.96,19.98,19.85,19.9,754000.0,18.2905,18.3088,18.1897,18.2355,754000.0
2007-12-05 13:20:00,19.92,20.1,19.86,20.05,661000.0,18.2539,18.4188,18.1989,18.373,661000.0
2007-12-05 13:30:00,20.04,20.14,20.04,20.09,257000.0,18.3638,18.4555,18.3638,18.4096,257000.0
2007-12-05 13:40:00,20.08,20.1,20.03,20.1,259000.0,18.4005,18.4188,18.3547,18.4188,259000.0
2007-12-05 13:50:00,20.09,20.17,20.03,20.05,788000.0,18.4096,18.4829,18.3547,18.373,788000.0
2007-12-05 14:00:00,20.05,20.14,20.04,20.08,834000.0,18.373,18.4555,18.3638,18.4005,834000.0
2007-12-05 14:10:00,20.09,20.12,19.99,20.01,599000.0,18.4096,18.4371,18.318,18.3363,599000.0
2007-12-05 14:20:00,20.0,20.01,19.85,19.9,659000.0,18.3272,18.3363,18.1897,18.2355,659000.0
2007-12-05 14:30:00,19.9,19.92,19.83,19.87,861000.0,18.2355,18.2539,18.1714,18.208,861000.0
2007-12-05 14:40:00,19.89,19.94,19.87,19.9,641000.0,18.2264,18.2722,18.208,18.2355,641000.0
2007-12-05 14:50:00,19.89,19.9,19.78,19.83,611000.0,18.2264,18.2355,18.1256,18.1714,611000.0
2007-12-05 15:00:00,19.83,19.93,19.79,19.88,520000.0,18.1714,18.263,18.1347,18.2172,520000.0
2007-12-05 15:10:00,19.88,19.91,19.81,19.88,599000.0,18.2172,18.2447,18.1531,18.2172,599000.0
2007-12-05 15:20:00,19.9,19.95,19.84,19.86,553000.0,18.2355,18.2813,18.1805,18.1989,553000.0
2007-12-05 15:30:00,19.86,19.91,19.84,19.9,642000.0,18.1989,18.2447,18.1805,18.2355,642000.0
2007-12-05 15:40:00,19.9,19.95,19.78,19.85,1294000.0,18.2355,18.2813,18.1256,18.1897,1294000.0
2007-12-05 15:50:00,19.86,20.03,19.8,19.99,1253000.0,18.1989,18.3547,18.1439,18.318,1253000.0
2007-12-06 09:30:00,20.1,20.4,19.9,20.4,729000.0,18.4188,18.6937,18.2355,18.6937,729000.0
2007-12-06 09:40:00,20.4,20.63,20.22,20.6,1939000.0,18.6937,18.9045,18.5288,18.877,1939000.0
2007-12-06 09:50:00,20.6,20.74,20.51,20.68,3314000.0,18.877,19.0053,18.7945,18.9503,3314000.0
2007-12-06 10:00:00,20.67,20.82,20.58,20.67,2503000.0,18.9411,19.0786,18.8587,18.9411,2503000.0
2007-12-06 10:10:00,20.66,20.77,20.62,20.63,927000.0,18.932,19.0328,18.8953,18.9045,927000.0
2007-12-06 10:20:00,20.63,20.67,20.42,20.53,1711000.0,18.9045,18.9411,18.712,18.8128,1711000.0
2007-12-06 10:30:00,20.54,20.59,20.35,20.38,1231000.0,18.822,18.8678,18.6479,18.6754,1231000.0
2007-12-06 10:40:00,20.37,20.62,20.36,20.61,1132000.0,18.6662,18.8953,18.6571,18.8861,1132000.0
2007-12-06 10:50:00,20.61,20.83,20.6,20.76,1643000.0,18.8861,19.0877,18.877,19.0236,1643000.0
2007-12-06 11:00:00,20.78,20.82,20.7,20.79,1092000.0,19.0419,19.0786,18.9686,19.0511,1092000.0
2007-12-06 11:10:00,20.79,20.8,20.68,20.69,697000.0,19.0511,19.0602,18.9503,18.9595,697000.0
2007-12-06 11:20:00,20.7,20.73,20.64,20.66,607000.0,18.9686,18.9961,18.9136,18.932,607000.0
2007-12-06 11:30:00,20.64,20.68,20.55,20.57,715000.0,18.9136,18.9503,18.8312,18.8495,715000.0
2007-12-06 11:40:00,20.57,20.66,20.54,20.62,1060000.0,18.8495,18.932,18.822,18.8953,1060000.0
2007-12-06 11:50:00,20.61,20.66,20.6,20.66,507000.0,18.8861,18.932,18.877,18.932,507000.0
2007-12-06 12:00:00,20.66,20.7,20.59,20.63,637000.0,18.932,18.9686,18.8678,18.9045,637000.0
2007-12-06 12:10:00,20.63,20.65,20.55,20.58,773000.0,18.9045,18.9228,18.8312,18.8587,773000.0
2007-12-06 12:20:00,20.59,20.7,20.58,20.7,537000.0,18.8678,18.9686,18.8587,18.9686,537000.0
2007-12-06 12:30:00,20.7,20.73,20.65,20.72,479000.0,18.9686,18.9961,18.9228,18.9869,479000.0
2007-12-06 12:40:00,20.71,20.71,20.62,20.66,364000.0,18.9778,18.9778,18.8953,18.932,364000.0
2007-12-06 12:50:00,20.65,20.73,20.62,20.72,497000.0,18.9228,18.9961,18.8953,18.9869,497000.0
2007-12-06 13:00:00,20.73,20.75,20.67,20.68,397000.0,18.9961,19.0144,18.9411,18.9503,397000.0
2007-12-06 13:10:00,20.68,20.7,20.62,20.66,347000.0,18.9503,18.9686,18.8953,18.932,347000.0
2007-12-06 13:20:00,20.65,20.65,20.58,20.6,402000.0,18.9228,18.9228,18.8587,18.877,402000.0
2007-12-06 13:30:00,20.61,20.61,20.46,20.52,959000.0,18.8861,18.8861,18.7487,18.8037,959000.0
2007-12-06 13:40:00,20.53,20.59,20.51,20.58,407000.0,18.8128,18.8678,18.7945,18.8587,407000.0
2007-12-06 13:50:00,20.6,20.6,20.35,20.4,769000.0,18.877,18.877,18.6479,18.6937,769000.0
2007-12-06 14:00:00,20.41,20.61,20.41,20.56,607000.0,18.7029,18.8861,18.7029,18.8403,607000.0
2007-12-06 14:10:00,20.59,20.6,20.52,20.55,360000.0,18.8678,18.877,18.8037,18.8312,360000.0
2007-12-06 14:20:00,20.54,20.64,20.54,20.64,553000.0,18.822,18.9136,18.822,18.9136,553000.0
2007-12-06 14:30:00,20.62,20.68,20.59,20.64,501000.0,18.8953,18.9503,18.8678,18.9136,501000.0
2007-12-06 14:40:00,20.63,20.69,20.63,20.64,346000.0,18.9045,18.9595,18.9045,18.9136,346000.0
2007-12-06 14:50:00,20.64,20.64,20.55,20.57,354000.0,18.9136,18.9136,18.8312,18.8495,354000.0
2007-12-06 15:00:00,20.57,20.75,20.57,20.68,1120000.0,18.8495,19.0144,18.8495,18.9503,1120000.0
2007-12-06 15:10:00,20.68,20.7,20.56,20.65,793000.0,18.9503,18.9686,18.8403,18.9228,793000.0
2007-12-06 15:20:00,20.67,20.72,20.58,20.66,1033000.0,18.9411,18.9869,18.8587,18.932,1033000.0
2007-12-06 15:30:00,20.66,20.69,20.56,20.68,844000.0,18.932,18.9595,18.8403,18.9503,844000.0
2007-12-06 15:40:00,20.69,20.73,20.63,20.71,895000.0,18.9595,18.9961,18.9045,18.9778,895000.0
2007-12-06 15:50:00,20.71,20.75,20.55,20.68,2007000.0,18.9778,19.0144,18.8312,18.9503,2007000.0
2007-12-07 09:30:00,20.66,20.75,20.45,20.61,1543000.0,18.932,19.0144,18.7395,18.8861,1543000.0
2007-12-07 09:40:00,20.61,20.79,20.56,20.68,1437000.0,18.8861,19.0511,18.8403,18.9503,1437000.0
2007-12-07 09:50:00,20.67,20.67,20.5,20.58,1111000.0,18.9411,18.9411,18.7853,18.8587,1111000.0
2007-12-07 10:00:00,20.57,20.7,20.57,20.63,720000.0,18.8495,18.9686,18.8495,18.9045,720000.0
2007-12-07 10:10:00,20.62,20.77,20.6,20.75,664000.0,18.8953,19.0328,18.877,19.0144,664000.0
2007-12-07 10:20:00,20.76,20.94,20.69,20.83,1296000.0,19.0236,19.1885,18.9595,19.0877,1296000.0
2007-12-07 10:30:00,20.84,20.88,20.78,20.84,771000.0,19.0969,19.1336,19.0419,19.0969,771000.0
2007-12-07 10:40:00,20.84,20.86,20.78,20.86,652000.0,19.0969,19.1152,19.0419,19.1152,652000.0
2007-12-07 10:50:00,20.85,21.03,20.85,20.98,1927000.0,19.1061,19.271,19.1061,19.2252,1927000.0
2007-12-07 11:00:00,20.99,21.01,20.88,20.89,947000.0,19.2344,19.2527,19.1336,19.1427,947000.0
2007-12-07 11:10:00,20.89,20.98,20.87,20.96,862000.0,19.1427,19.2252,19.1244,19.2069,862000.0
2007-12-07 11:20:00,20.96,21.18,20.95,21.1,2307000.0,19.2069,19.4085,19.1977,19.3352,2307000.0
2007-12-07 11:30:00,21.1,21.16,21.05,21.07,1092000.0,19.3352,19.3901,19.2893,19.3077,1092000.0
2007-12-07 11:40:00,21.06,21.1,21.06,21.08,830000.0,19.2985,19.3352,19.2985,19.3168,830000.0
2007-12-07 11:50:00,21.09,21.1,21.03,21.09,747000.0,19.326,19.3352,19.271,19.326,747000.0
2007-12-07 12:00:00,21.09,21.1,21.0,21.08,760000.0,19.326,19.3352,19.2435,19.3168,760000.0
2007-12-07 12:10:00,21.08,21.1,21.05,21.09,713000.0,19.3168,19.3352,19.2893,19.326,713000.0
2007-12-07 12:20:00,21.09,21.15,20.95,20.96,1344000.0,19.326,19.381,19.1977,19.2069,1344000.0
2007-12-07 12:30:00,20.96,21.08,20.96,21.05,726000.0,19.2069,19.3168,19.2069,19.2893,726000.0
2007-12-07 12:40:00,21.05,21.06,20.97,20.97,506000.0,19.2893,19.2985,19.216,19.216,506000.0
2007-12-07 12:50:00,20.98,20.98,20.89,20.92,587000.0,19.2252,19.2252,19.1427,19.1702,587000.0
2007-12-07 13:00:00,20.92,20.98,20.89,20.92,572000.0,19.1702,19.2252,19.1427,19.1702,572000.0
2007-12-07 13:10:00,20.92,20.92,20.79,20.86,1120000.0,19.1702,19.1702,19.0511,19.1152,1120000.0
2007-12-07 13:20:00,20.86,20.88,20.81,20.82,414000.0,19.1152,19.1336,19.0694,19.0786,414000.0
2007-12-07 13:30:00,20.82,20.87,20.81,20.82,510000.0,19.0786,19.1244,19.0694,19.0786,510000.0
2007-12-07 13:40:00,20.83,20.89,20.77,20.88,702000.0,19.0877,19.1427,19.0328,19.1336,702000.0
2007-12-07 13:50:00,20.88,20.93,20.85,20.91,362000.0,19.1336,19.1794,19.1061,19.161,362000.0
2007-12-07 14:00:00,20.91,20.95,20.88,20.93,343000.0,19.161,19.1977,19.1336,19.1794,343000.0
2007-12-07 14:10:00,20.93,20.95,20.85,20.87,435000.0,19.1794,19.1977,19.1061,19.1244,435000.0
2007-12-07 14:20:00,20.88,20.93,20.86,20.92,440000.0,19.1336,19.1794,19.1152,19.1702,440000.0
2007-12-07 14:30:00,20.92,21.0,20.89,20.99,634000.0,19.1702,19.2435,19.1427,19.2344,634000.0
2007-12-07 14:40:00,20.99,21.03,20.95,20.96,1006000.0,19.2344,19.271,19.1977,19.2069,1006000.0
2007-12-07 14:50:00,20.95,20.98,20.91,20.97,522000.0,19.1977,19.2252,19.161,19.216,522000.0
2007-12-07 15:00:00,20.97,20.99,20.89,20.9,809000.0,19.216,19.2344,19.1427,19.1519,809000.0
2007-12-07 15:10:00,20.9,20.96,20.82,20.93,825000.0,19.1519,19.2069,19.0786,19.1794,825000.0
2007-12-07 15:20:00,20.93,20.97,20.84,20.85,658000.0,19.1794,19.216,19.0969,19.1061,658000.0
2007-12-07 15:30:00,20.84,20.95,20.81,20.91,1033000.0,19.0969,19.1977,19.0694,19.161,1033000.0
2007-12-07 15:40:00,20.92,20.93,20.84,20.86,654000.0,19.1702,19.1794,19.0969,19.1152,654000.0
2007-12-07 15:50:00,20.86,20.94,20.83,20.92,1930000.0,19.1152,19.1885,19.0877,19.1702,1930000.0
2007-12-10 09:30:00,21.1,21.43,21.1,21.42,2538000.0,19.3352,19.6376,19.3352,19.6284,2538000.0
2007-12-10 09:40:00,21.4,21.49,21.3,21.48,2121000.0,19.6101,19.6925,19.5184,19.6834,2121000.0
2007-12-10 09:50:00,21.5,21.56,21.42,21.45,1692000.0,19.7017,19.7567,19.6284,19.6559,1692000.0
2007-12-10 10:00:00,21.43,21.49,21.33,21.36,1436000.0,19.6376,19.6925,19.5459,19.5734,1436000.0
2007-12-10 10:10:00,21.36,21.5,21.28,21.3,1189000.0,19.5734,19.7017,19.5001,19.5184,1189000.0
2007-12-10 10:20:00,21.3,21.38,21.28,21.37,1059000.0,19.5184,19.5917,19.5001,19.5826,1059000.0
2007-12-10 10:30:00,21.37,21.43,21.36,21.41,1210000.0,19.5826,19.6376,19.5734,19.6192,1210000.0
2007-12-10 10:40:00,21.41,21.43,21.3,21.35,796000.0,19.6192,19.6376,19.5184,19.5642,796000.0
2007-12-10 10:50:00,21.35,21.49,21.35,21.48,835000.0,19.5642,19.6925,19.5642,19.6834,835000.0
2007-12-10 11:00:00,21.48,21.53,21.45,21.5,854000.0,19.6834,19.7292,19.6559,19.7017,854000.0
2007-12-10 11:10:00,21.49,21.51,21.4,21.43,565000.0,19.6925,19.7109,19.6101,19.6376,565000.0
2007-12-10 11:20:00,21.43,21.44,21.37,21.4,383000.0,19.6376,19.6467,19.5826,19.6101,383000.0
2007-12-10 11:30:00,21.39,21.4,21.35,21.37,353000.0,19.6009,19.6101,19.5642,19.5826,353000.0
2007-12-10 11:40:00,21.37,21.4,21.35,21.39,380000.0,19.5826,19.6101,19.5642,19.6009,380000.0
2007-12-10 11:50:00,21.39,21.42,21.36,21.38,239000.0,19.6009,19.6284,19.5734,19.5917,239000.0
2007-12-10 12:00:00,21.38,21.41,21.37,21.38,431000.0,19.5917,19.6192,19.5826,19.5917,431000.0
2007-12-10 12:10:00,21.38,21.46,21.38,21.44,422000.0,19.5917,19.665,19.5917,19.6467,422000.0
2007-12-10 12:20:00,21.44,21.48,21.41,21.46,313000.0,19.6467,19.6834,19.6192,19.665,313000.0
2007-12-10 12:30:00,21.46,21.49,21.43,21.48,435000.0,19.665,19.6925,19.6376,19.6834,435000.0
2007-12-10 12:40:00,21.48,21.5,21.46,21.48,370000.0,19.6834,19.7017,19.665,19.6834,370000.0
2007-12-10 12:50:00,21.49,21.53,21.45,21.51,767000.0,19.6925,19.7292,19.6559,19.7109,767000.0
2007-12-10 13:00:00,21.51,21.61,21.51,21.6,1065000.0,19.7109,19.8025,19.7109,19.7933,1065000.0
2007-12-10 13:10:00,21.61,21.84,21.61,21.81,1774000.0,19.8025,20.0133,19.8025,19.9858,1774000.0
2007-12-10 13:20:00,21.81,21.82,21.74,21.76,1005000.0,19.9858,19.9949,19.9216,19.94,1005000.0
2007-12-10 13:30:00,21.77,21.8,21.71,21.75,521000.0,19.9491,19.9766,19.8941,19.9308,521000.0
2007-12-10 13:40:00,21.75,21.76,21.66,21.67,412000.0,19.9308,19.94,19.8483,19.8575,412000.0
2007-12-10 13:50:00,21.67,21.68,21.55,21.56,843000.0,19.8575,19.8666,19.7475,19.7567,843000.0
2007-12-10 14:00:00,21.58,21.59,21.48,21.54,631000.0,19.775,19.7842,19.6834,19.7384,631000.0
2007-12-10 14:10:00,21.57,21.59,21.5,21.54,691000.0,19.7658,19.7842,19.7017,19.7384,691000.0
2007-12-10 14:20:00,21.54,21.58,21.53,21.57,254000.0,19.7384,19.775,19.7292,19.7658,254000.0
2007-12-10 14:30:00,21.56,21.57,21.5,21.53,282000.0,19.7567,19.7658,19.7017,19.7292,282000.0
2007-12-10 14:40:00,21.53,21.59,21.53,21.56,217000.0,19.7292,19.7842,19.7292,19.7567,217000.0
2007-12-10 14:50:00,21.57,21.59,21.45,21.5,440000.0,19.7658,19.7842,19.6559,19.7017,440000.0
2007-12-10 15:00:00,21.49,21.49,21.4,21.43,701000.0,19.6925,19.6925,19.6101,19.6376,701000.0
2007-12-10 15:10:00,21.44,21.5,21.42,21.46,382000.0,19.6467,19.7017,19.6284,19.665,382000.0
2007-12-10 15:20:00,21.46,21.5,21.43,21.46,421000.0,19.665,19.7017,19.6376,19.665,421000.0
2007-12-10 15:30:00,21.46,21.61,21.45,21.58,1120000.0,19.665,19.8025,19.6559,19.775,1120000.0
2007-12-10 15:40:00,21.58,21.59,21.53,21.58,1361000.0,19.775,19.7842,19.7292,19.775,1361000.0
2007-12-10 15:50:00,21.57,21.66,21.54,21.65,1610000.0,19.7658,19.8483,19.7384,19.8392,1610000.0
2007-12-11 09:30:00,21.93,22.1,21.7,22.01,2688000.0,20.0957,20.2515,19.885,20.169,2688000.0
2007-12-11 09:40:00,22.01,22.18,21.96,22.18,2045000.0,20.169,20.3248,20.1232,20.3248,2045000.0
2007-12-11 09:50:00,22.18,22.24,22.12,22.15,2541000.0,20.3248,20.3798,20.2698,20.2973,2541000.0
2007-12-11 10:00:00,22.17,22.18,22.05,22.12,2060000.0,20.3157,20.3248,20.2057,20.2698,2060000.0
2007-12-11 10:10:00,22.12,22.16,22.08,22.11,1357000.0,20.2698,20.3065,20.2332,20.2607,1357000.0
2007-12-11 10:20:00,22.11,22.16,22.09,22.12,1462000.0,20.2607,20.3065,20.2424,20.2698,1462000.0
2007-12-11 10:30:00,22.12,22.14,22.08,22.12,891000.0,20.2698,20.2882,20.2332,20.2698,891000.0
2007-12-11 10:40:00,22.12,22.16,22.09,22.12,1507000.0,20.2698,20.3065,20.2424,20.2698,1507000.0
2007-12-11 10:50:00,22.12,22.21,22.11,22.2,6392000.0,20.2698,20.3523,20.2607,20.3432,6392000.0
2007-12-11 11:00:00,22.19,22.34,22.18,22.31,1607000.0,20.334,20.4714,20.3248,20.444,1607000.0
2007-12-11 11:10:00,22.32,22.37,22.26,22.31,1614000.0,20.4531,20.4989,20.3981,20.444,1614000.0
2007-12-11 11:20:00,22.31,22.37,22.3,22.34,876000.0,20.444,20.4989,20.4348,20.4714,876000.0
2007-12-11 11:30:00,22.32,22.33,22.26,22.28,569000.0,20.4531,20.4623,20.3981,20.4165,569000.0
2007-12-11 11:40:00,22.28,22.44,22.26,22.4,1265000.0,20.4165,20.5631,20.3981,20.5264,1265000.0
2007-12-11 11:50:00,22.4,22.48,22.38,22.38,1486000.0,20.5264,20.5997,20.5081,20.5081,1486000.0
2007-12-11 12:00:00,22.39,22.44,22.38,22.44,695000.0,20.5173,20.5631,20.5081,20.5631,695000.0
2007-12-11 12:10:00,22.44,22.54,22.44,22.54,1433000.0,20.5631,20.6547,20.5631,20.6547,1433000.0
2007-12-11 12:20:00,22.53,22.55,22.46,22.51,850000.0,20.6455,20.6639,20.5814,20.6272,850000.0
2007-12-11 12:30:00,22.5,22.63,22.5,22.62,1196000.0,20.6181,20.7372,20.6181,20.728,1196000.0
2007-12-11 12:40:00,22.62,22.72,22.58,22.66,1759000.0,20.728,20.8197,20.6914,20.7647,1759000.0
2007-12-11 12:50:00,22.66,22.69,22.63,22.66,1338000.0,20.7647,20.7922,20.7372,20.7647,1338000.0
2007-12-11 13:00:00,22.66,22.71,22.6,22.68,1179000.0,20.7647,20.8105,20.7097,20.783,1179000.0
2007-12-11 13:10:00,22.68,22.68,22.54,22.6,1014000.0,20.783,20.783,20.6547,20.7097,1014000.0
2007-12-11 13:20:00,22.61,22.72,22.6,22.65,1019000.0,20.7189,20.8197,20.7097,20.7555,1019000.0
2007-12-11 13:30:00,22.67,22.68,22.59,22.61,688000.0,20.7738,20.783,20.7005,20.7189,688000.0
2007-12-11 13:40:00,22.6,22.66,22.59,22.6,1289000.0,20.7097,20.7647,20.7005,20.7097,1289000.0
2007-12-11 13:50:00,22.6,22.61,22.46,22.5,1382000.0,20.7097,20.7189,20.5814,20.6181,1382000.0
2007-12-11 14:00:00,22.51,22.63,22.51,22.58,1146000.0,20.6272,20.7372,20.6272,20.6914,1146000.0
2007-12-11 14:10:00,22.58,22.58,22.13,22.23,3105000.0,20.6914,20.6914,20.279,20.3706,3105000.0
2007-12-11 14:20:00,22.19,22.25,21.85,22.1,5473000.0,20.334,20.389,20.0224,20.2515,5473000.0
2007-12-11 14:30:00,22.1,22.25,21.85,21.88,3902000.0,20.2515,20.389,20.0224,20.0499,3902000.0
2007-12-11 14:40:00,21.88,22.0,21.6,21.83,4783000.0,20.0499,20.1599,19.7933,20.0041,4783000.0
2007-12-11 14:50:00,21.84,22.18,21.8,21.98,3287000.0,20.0133,20.3248,19.9766,20.1416,3287000.0
2007-12-11 15:00:00,21.98,22.03,21.78,21.97,2830000.0,20.1416,20.1874,19.9583,20.1324,2830000.0
2007-12-11 15:10:00,21.97,21.97,21.62,21.62,2498000.0,20.1324,20.1324,19.8117,19.8117,2498000.0
2007-12-11 15:20:00,21.62,21.85,21.5,21.82,3235000.0,19.8117,20.0224,19.7017,19.9949,3235000.0
2007-12-11 15:30:00,21.8,21.94,21.7,21.71,2788000.0,19.9766,20.1049,19.885,19.8941,2788000.0
2007-12-11 15:40:00,21.73,21.82,21.66,21.7,2406000.0,19.9125,19.9949,19.8483,19.885,2406000.0
2007-12-11 15:50:00,21.68,21.75,21.52,21.7,2808000.0,19.8666,19.9308,19.72,19.885,2808000.0
2007-12-12 09:30:00,22.44,22.53,22.22,22.26,2524000.0,20.5631,20.6455,20.3615,20.3981,2524000.0
2007-12-12 09:40:00,22.26,22.36,22.15,22.26,1621000.0,20.3981,20.4898,20.2973,20.3981,1621000.0
2007-12-12 09:50:00,22.26,22.29,22.14,22.19,953000.0,20.3981,20.4256,20.2882,20.334,953000.0
2007-12-12 10:00:00,22.19,22.27,22.07,22.14,1177000.0,20.334,20.4073,20.224,20.2882,1177000.0
2007-12-12 10:10:00,22.13,22.27,22.13,22.27,712000.0,20.279,20.4073,20.279,20.4073,712000.0
2007-12-12 10:20:00,22.27,22.3,22.25,22.29,789000.0,20.4073,20.4348,20.389,20.4256,789000.0
2007-12-12 10:30:00,22.29,22.29,22.12,22.13,1206000.0,20.4256,20.4256,20.2698,20.279,1206000.0
2007-12-12 10:40:00,22.12,22.14,21.93,21.97,1570000.0,20.2698,20.2882,20.0957,20.1324,1570000.0
2007-12-12 10:50:00,21.96,22.01,21.85,21.95,2270000.0,20.1232,20.169,20.0224,20.1141,2270000.0
2007-12-12 11:00:00,21.95,21.99,21.91,21.97,722000.0,20.1141,20.1507,20.0774,20.1324,722000.0
2007-12-12 11:10:00,21.97,22.03,21.86,21.92,1310000.0,20.1324,20.1874,20.0316,20.0866,1310000.0
2007-12-12 11:20:00,21.92,21.94,21.81,21.81,950000.0,20.0866,20.1049,19.9858,19.9858,950000.0
2007-12-12 11:30:00,21.81,21.94,21.8,21.87,748000.0,19.9858,20.1049,19.9766,20.0408,748000.0
2007-12-12 11:40:00,21.87,21.99,21.85,21.95,531000.0,20.0408,20.1507,20.0224,20.1141,531000.0
2007-12-12 11:50:00,21.95,22.0,21.9,21.92,655000.0,20.1141,20.1599,20.0682,20.0866,655000.0
2007-12-12 12:00:00,21.92,21.93,21.71,21.72,1149000.0,20.0866,20.0957,19.8941,19.9033,1149000.0
2007-12-12 12:10:00,21.73,21.74,21.6,21.68,1805000.0,19.9125,19.9216,19.7933,19.8666,1805000.0
2007-12-12 12:20:00,21.68,21.75,21.62,21.64,1265000.0,19.8666,19.9308,19.8117,19.83,1265000.0
2007-12-12 12:30:00,21.63,21.63,21.5,21.54,1235000.0,19.8208,19.8208,19.7017,19.7384,1235000.0
2007-12-12 12:40:00,21.55,21.61,21.46,21.46,1093000.0,19.7475,19.8025,19.665,19.665,1093000.0
2007-12-12 12:50:00,21.47,21.54,21.42,21.48,1338000.0,19.6742,19.7384,19.6284,19.6834,1338000.0
2007-12-12 13:00:00,21.48,21.55,21.32,21.54,1101000.0,19.6834,19.7475,19.5368,19.7384,1101000.0
2007-12-12 13:10:00,21.55,21.71,21.55,21.59,1089000.0,19.7475,19.8941,19.7475,19.7842,1089000.0
2007-12-12 13:20:00,21.59,21.6,21.46,21.49,606000.0,19.7842,19.7933,19.665,19.6925,606000.0
2007-12-12 13:30:00,21.49,21.7,21.49,21.7,633000.0,19.6925,19.885,19.6925,19.885,633000.0
2007-12-12 13:40:00,21.7,21.75,21.59,21.64,690000.0,19.885,19.9308,19.7842,19.83,690000.0
2007-12-12 13:50:00,21.64,21.64,21.54,21.62,457000.0,19.83,19.83,19.7384,19.8117,457000.0
2007-12-12 14:00:00,21.62,21.74,21.58,21.74,741000.0,19.8117,19.9216,19.775,19.9216,741000.0
2007-12-12 14:10:00,21.74,21.74,21.64,21.67,332000.0,19.9216,19.9216,19.83,19.8575,332000.0
2007-12-12 14:20:00,21.65,21.65,21.51,21.52,579000.0,19.8392,19.8392,19.7109,19.72,579000.0
2007-12-12 14:30:00,21.52,21.52,21.43,21.49,740000.0,19.72,19.72,19.6376,19.6925,740000.0
2007-12-12 14:40:00,21.5,21.51,21.43,21.45,720000.0,19.7017,19.7109,19.6376,19.6559,720000.0
2007-12-12 14:50:00,21.46,21.54,21.43,21.43,621000.0,19.665,19.7384,19.6376,19.6376,621000.0
2007-12-12 15:00:00,21.45,21.47,21.26,21.33,1471000.0,19.6559,19.6742,19.4818,19.5459,1471000.0
2007-12-12 15:10:00,21.33,21.35,21.22,21.26,1087000.0,19.5459,19.5642,19.4451,19.4818,1087000.0
2007-12-12 15:20:00,21.26,21.47,21.26,21.47,1499000.0,19.4818,19.6742,19.4818,19.6742,1499000.0
2007-12-12 15:30:00,21.47,21.52,21.24,21.37,1544000.0,19.6742,19.72,19.4634,19.5826,1544000.0
2007-12-12 15:40:00,21.38,21.52,21.3,21.43,1355000.0,19.5917,19.72,19.5184,19.6376,1355000.0
2007-12-12 15:50:00,21.43,21.57,21.4,21.47,1487000.0,19.6376,19.7658,19.6101,19.6742,1487000.0
2007-12-13 09:30:00,21.3,21.7,21.16,21.65,1665000.0,19.5184,19.885,19.3901,19.8392,1665000.0
2007-12-13 09:40:00,21.63,21.65,21.5,21.58,999000.0,19.8208,19.8392,19.7017,19.775,999000.0
2007-12-13 09:50:00,21.59,21.74,21.57,21.61,1039000.0,19.7842,19.9216,19.7658,19.8025,1039000.0
2007-12-13 10:00:00,21.61,21.82,21.56,21.78,1158000.0,19.8025,19.9949,19.7567,19.9583,1158000.0
2007-12-13 10:10:00,21.77,21.81,21.65,21.81,823000.0,19.9491,19.9858,19.8392,19.9858,823000.0
2007-12-13 10:20:00,21.8,21.99,21.8,21.95,2362000.0,19.9766,20.1507,19.9766,20.1141,2362000.0
2007-12-13 10:30:00,21.95,21.96,21.85,21.87,1422000.0,20.1141,20.1232,20.0224,20.0408,1422000.0
2007-12-13 10:40:00,21.88,21.91,21.81,21.85,1021000.0,20.0499,20.0774,19.9858,20.0224,1021000.0
2007-12-13 10:50:00,21.86,21.9,21.74,21.82,1499000.0,20.0316,20.0682,19.9216,19.9949,1499000.0
2007-12-13 11:00:00,21.82,21.83,21.7,21.78,1223000.0,19.9949,20.0041,19.885,19.9583,1223000.0
2007-12-13 11:10:00,21.79,21.83,21.76,21.78,875000.0,19.9674,20.0041,19.94,19.9583,875000.0
2007-12-13 11:20:00,21.78,21.97,21.74,21.94,2118000.0,19.9583,20.1324,19.9216,20.1049,2118000.0
2007-12-13 11:30:00,21.94,22.08,21.86,22.06,1432000.0,20.1049,20.2332,20.0316,20.2149,1432000.0
2007-12-13 11:40:00,22.05,22.06,21.86,21.88,1646000.0,20.2057,20.2149,20.0316,20.0499,1646000.0
2007-12-13 11:50:00,21.88,21.95,21.86,21.91,672000.0,20.0499,20.1141,20.0316,20.0774,672000.0
2007-12-13 12:00:00,21.91,22.01,21.86,22.01,703000.0,20.0774,20.169,20.0316,20.169,703000.0
2007-12-13 12:10:00,22.0,22.07,21.95,21.99,925000.0,20.1599,20.224,20.1141,20.1507,925000.0
2007-12-13 12:20:00,21.99,22.02,21.97,21.98,385000.0,20.1507,20.1782,20.1324,20.1416,385000.0
2007-12-13 12:30:00,21.98,22.06,21.97,22.04,754000.0,20.1416,20.2149,20.1324,20.1965,754000.0
2007-12-13 12:40:00,22.04,22.05,21.96,22.0,819000.0,20.1965,20.2057,20.1232,20.1599,819000.0
2007-12-13 12:50:00,22.0,22.08,22.0,22.05,442000.0,20.1599,20.2332,20.1599,20.2057,442000.0
2007-12-13 13:00:00,22.05,22.13,22.03,22.1,967000.0,20.2057,20.279,20.1874,20.2515,967000.0
2007-12-13 13:10:00,22.09,22.17,22.08,22.16,882000.0,20.2424,20.3157,20.2332,20.3065,882000.0
2007-12-13 13:20:00,22.16,22.24,22.11,22.24,908000.0,20.3065,20.3798,20.2607,20.3798,908000.0
2007-12-13 13:30:00,22.24,22.28,22.2,22.22,1272000.0,20.3798,20.4165,20.3432,20.3615,1272000.0
2007-12-13 13:40:00,22.23,22.24,22.11,22.17,1099000.0,20.3706,20.3798,20.2607,20.3157,1099000.0
2007-12-13 13:50:00,22.18,22.32,22.16,22.29,1042000.0,20.3248,20.4531,20.3065,20.4256,1042000.0
2007-12-13 14:00:00,22.3,22.35,22.24,22.28,1057000.0,20.4348,20.4806,20.3798,20.4165,1057000.0
2007-12-13 14:10:00,22.28,22.39,22.25,22.39,1315000.0,20.4165,20.5173,20.389,20.5173,1315000.0
2007-12-13 14:20:00,22.37,22.42,22.29,22.4,1471000.0,20.4989,20.5448,20.4256,20.5264,1471000.0
2007-12-13 14:30:00,22.39,22.41,22.3,22.33,750000.0,20.5173,20.5356,20.4348,20.4623,750000.0
2007-12-13 14:40:00,22.33,22.39,22.29,22.3,846000.0,20.4623,20.5173,20.4256,20.4348,846000.0
2007-12-13 14:50:00,22.3,22.45,22.29,22.35,1308000.0,20.4348,20.5722,20.4256,20.4806,1308000.0
2007-12-13 15:00:00,22.35,22.45,22.28,22.38,1366000.0,20.4806,20.5722,20.4165,20.5081,1366000.0
2007-12-13 15:10:00,22.38,22.43,22.24,22.27,1893000.0,20.5081,20.5539,20.3798,20.4073,1893000.0
2007-12-13 15:20:00,22.27,22.37,22.24,22.37,1902000.0,20.4073,20.4989,20.3798,20.4989,1902000.0
2007-12-13 15:30:00,22.36,22.43,22.33,22.41,1879000.0,20.4898,20.5539,20.4623,20.5356,1879000.0
2007-12-13 15:40:00,22.41,22.49,22.39,22.42,1676000.0,20.5356,20.6089,20.5173,20.5448,1676000.0
2007-12-13 15:50:00,22.42,22.48,22.36,22.44,1676000.0,20.5448,20.5997,20.4898,20.5631,1676000.0
2007-12-14 09:30:00,22.03,22.28,22.03,22.09,1463000.0,20.1874,20.4165,20.1874,20.2424,1463000.0
2007-12-14 09:40:00,22.1,22.16,22.02,22.1,1113000.0,20.2515,20.3065,20.1782,20.2515,1113000.0
2007-12-14 09:50:00,22.1,22.15,22.03,22.1,716000.0,20.2515,20.2973,20.1874,20.2515,716000.0
2007-12-14 10:00:00,22.11,22.32,22.07,22.1,1532000.0,20.2607,20.4531,20.224,20.2515,1532000.0
2007-12-14 10:10:00,22.11,22.14,21.96,21.99,1545000.0,20.2607,20.2882,20.1232,20.1507,1545000.0
2007-12-14 10:20:00,21.99,22.0,21.85,21.96,1672000.0,20.1507,20.1599,20.0224,20.1232,1672000.0
2007-12-14 10:30:00,21.96,21.96,21.78,21.81,1316000.0,20.1232,20.1232,19.9583,19.9858,1316000.0
2007-12-14 10:40:00,21.81,22.0,21.81,21.99,1305000.0,19.9858,20.1599,19.9858,20.1507,1305000.0
2007-12-14 10:50:00,22.0,22.04,21.94,21.99,998000.0,20.1599,20.1965,20.1049,20.1507,998000.0
2007-12-14 11:00:00,21.99,22.0,21.9,21.98,839000.0,20.1507,20.1599,20.0682,20.1416,839000.0
2007-12-14 11:10:00,21.98,22.0,21.87,21.88,527000.0,20.1416,20.1599,20.0408,20.0499,527000.0
2007-12-14 11:20:00,21.86,21.87,21.78,21.78,624000.0,20.0316,20.0408,19.9583,19.9583,624000.0
2007-12-14 11:30:00,21.78,21.92,21.77,21.92,1031000.0,19.9583,20.0866,19.9491,20.0866,1031000.0
2007-12-14 11:40:00,21.92,22.02,21.79,21.79,694000.0,20.0866,20.1782,19.9674,19.9674,694000.0
2007-12-14 11:50:00,21.81,21.82,21.78,21.79,560000.0,19.9858,19.9949,19.9583,19.9674,560000.0
2007-12-14 12:00:00,21.79,21.83,21.78,21.8,475000.0,19.9674,20.0041,19.9583,19.9766,475000.0
2007-12-14 12:10:00,21.8,21.82,21.74,21.75,829000.0,19.9766,19.9949,19.9216,19.9308,829000.0
2007-12-14 12:20:00,21.75,21.86,21.74,21.77,711000.0,19.9308,20.0316,19.9216,19.9491,711000.0
2007-12-14 12:30:00,21.78,21.79,21.75,21.78,475000.0,19.9583,19.9674,19.9308,19.9583,475000.0
2007-12-14 12:40:00,21.78,21.86,21.76,21.82,815000.0,19.9583,20.0316,19.94,19.9949,815000.0
2007-12-14 12:50:00,21.82,21.87,21.8,21.86,547000.0,19.9949,20.0408,19.9766,20.0316,547000.0
2007-12-14 13:00:00,21.86,21.89,21.84,21.87,416000.0,20.0316,20.0591,20.0133,20.0408,416000.0
2007-12-14 13:10:00,21.86,21.88,21.8,21.82,430000.0,20.0316,20.0499,19.9766,19.9949,430000.0
2007-12-14 13:20:00,21.82,21.88,21.78,21.88,668000.0,19.9949,20.0499,19.9583,20.0499,668000.0
2007-12-14 13:30:00,21.88,21.88,21.79,21.82,398000.0,20.0499,20.0499,19.9674,19.9949,398000.0
2007-12-14 13:40:00,21.81,21.82,21.76,21.78,328000.0,19.9858,19.9949,19.94,19.9583,328000.0
2007-12-14 13:50:00,21.78,21.81,21.74,21.75,641000.0,19.9583,19.9858,19.9216,19.9308,641000.0
2007-12-14 14:00:00,21.75,21.76,21.7,21.72,670000.0,19.9308,19.94,19.885,19.9033,670000.0
2007-12-14 14:10:00,21.72,21.76,21.68,21.69,1069000.0,19.9033,19.94,19.8666,19.8758,1069000.0
2007-12-14 14:20:00,21.69,21.7,21.67,21.69,471000.0,19.8758,19.885,19.8575,19.8758,471000.0
2007-12-14 14:30:00,21.69,21.71,21.65,21.68,513000.0,19.8758,19.8941,19.8392,19.8666,513000.0
2007-12-14 14:40:00,21.69,21.73,21.56,21.57,939000.0,19.8758,19.9125,19.7567,19.7658,939000.0
2007-12-14 14:50:00,21.58,21.59,21.41,21.43,1923000.0,19.775,19.7842,19.6192,19.6376,1923000.0
2007-12-14 15:00:00,21.43,21.54,21.41,21.49,1592000.0,19.6376,19.7384,19.6192,19.6925,1592000.0
2007-12-14 15:10:00,21.49,21.5,21.43,21.44,964000.0,19.6925,19.7017,19.6376,19.6467,964000.0
2007-12-14 15:20:00,21.43,21.49,21.32,21.48,1944000.0,19.6376,19.6925,19.5368,19.6834,1944000.0
2007-12-14 15:30:00,21.48,21.67,21.45,21.6,1268000.0,19.6834,19.8575,19.6559,19.7933,1268000.0
2007-12-14 15:40:00,21.59,21.67,21.51,21.65,1205000.0,19.7842,19.8575,19.7109,19.8392,1205000.0
2007-12-14 15:50:00,21.64,21.65,21.54,21.62,1249000.0,19.83,19.8392,19.7384,19.8117,1249000.0
2007-12-17 09:30:00,21.66,21.66,21.2,21.29,1502000.0,19.8483,19.8483,19.4268,19.5093,1502000.0
2007-12-17 09:40:00,21.28,21.32,21.01,21.05,1665000.0,19.5001,19.5368,19.2527,19.2893,1665000.0
2007-12-17 09:50:00,21.02,21.08,20.81,21.04,2666000.0,19.2618,19.3168,19.0694,19.2802,2666000.0
2007-12-17 10:00:00,21.03,21.04,20.9,20.93,1416000.0,19.271,19.2802,19.1519,19.1794,1416000.0
2007-12-17 10:10:00,20.92,20.97,20.75,20.93,1084000.0,19.1702,19.216,19.0144,19.1794,1084000.0
2007-12-17 10:20:00,20.93,21.09,20.93,21.01,722000.0,19.1794,19.326,19.1794,19.2527,722000.0
2007-12-17 10:30:00,21.0,21.15,20.92,21.11,703000.0,19.2435,19.381,19.1702,19.3443,703000.0
2007-12-17 10:40:00,21.11,21.16,21.11,21.15,484000.0,19.3443,19.3901,19.3443,19.381,484000.0
2007-12-17 10:50:00,21.16,21.16,21.06,21.06,513000.0,19.3901,19.3901,19.2985,19.2985,513000.0
2007-12-17 11:00:00,21.07,21.15,21.03,21.14,420000.0,19.3077,19.381,19.271,19.3718,420000.0
2007-12-17 11:10:00,21.14,21.15,21.09,21.11,271000.0,19.3718,19.381,19.326,19.3443,271000.0
2007-12-17 11:20:00,21.1,21.1,21.05,21.07,344000.0,19.3352,19.3352,19.2893,19.3077,344000.0
2007-12-17 11:30:00,21.08,21.08,20.87,20.88,637000.0,19.3168,19.3168,19.1244,19.1336,637000.0
2007-12-17 11:40:00,20.89,20.94,20.85,20.92,423000.0,19.1427,19.1885,19.1061,19.1702,423000.0
2007-12-17 11:50:00,20.93,21.01,20.9,21.01,371000.0,19.1794,19.2527,19.1519,19.2527,371000.0
2007-12-17 12:00:00,21.01,21.07,20.95,21.04,310000.0,19.2527,19.3077,19.1977,19.2802,310000.0
2007-12-17 12:10:00,21.05,21.08,21.02,21.07,342000.0,19.2893,19.3168,19.2618,19.3077,342000.0
2007-12-17 12:20:00,21.06,21.15,20.97,21.06,1390000.0,19.2985,19.381,19.216,19.2985,1390000.0
2007-12-17 12:30:00,21.07,21.16,21.05,21.12,296000.0,19.3077,19.3901,19.2893,19.3535,296000.0
2007-12-17 12:40:00,21.13,21.16,21.08,21.16,345000.0,19.3626,19.3901,19.3168,19.3901,345000.0
2007-12-17 12:50:00,21.16,21.24,21.14,21.17,457000.0,19.3901,19.4634,19.3718,19.3993,457000.0
2007-12-17 13:00:00,21.17,21.17,20.95,21.01,900000.0,19.3993,19.3993,19.1977,19.2527,900000.0
2007-12-17 13:10:00,21.0,21.07,20.97,20.98,568000.0,19.2435,19.3077,19.216,19.2252,568000.0
2007-12-17 13:20:00,20.97,21.01,20.91,20.98,467000.0,19.216,19.2527,19.161,19.2252,467000.0
2007-12-17 13:30:00,20.99,20.99,20.86,20.86,538000.0,19.2344,19.2344,19.1152,19.1152,538000.0
2007-12-17 13:40:00,20.86,20.88,20.75,20.8,978000.0,19.1152,19.1336,19.0144,19.0602,978000.0
2007-12-17 13:50:00,20.8,20.87,20.76,20.78,567000.0,19.0602,19.1244,19.0236,19.0419,567000.0
2007-12-17 14:00:00,20.79,20.84,20.71,20.78,1339000.0,19.0511,19.0969,18.9778,19.0419,1339000.0
2007-12-17 14:10:00,20.77,20.78,20.66,20.7,638000.0,19.0328,19.0419,18.932,18.9686,638000.0
2007-12-17 14:20:00,20.7,20.77,20.67,20.75,552000.0,18.9686,19.0328,18.9411,19.0144,552000.0
2007-12-17 14:30:00,20.75,20.81,20.72,20.76,485000.0,19.0144,19.0694,18.9869,19.0236,485000.0
2007-12-17 14:40:00,20.76,20.87,20.75,20.82,710000.0,19.0236,19.1244,19.0144,19.0786,710000.0
2007-12-17 14:50:00,20.83,20.83,20.5,20.5,1272000.0,19.0877,19.0877,18.7853,18.7853,1272000.0
2007-12-17 15:00:00,20.51,20.57,20.2,20.31,2178000.0,18.7945,18.8495,18.5104,18.6112,2178000.0
2007-12-17 15:10:00,20.3,20.35,20.26,20.27,2228000.0,18.6021,18.6479,18.5654,18.5746,2228000.0
2007-12-17 15:20:00,20.27,20.53,20.27,20.48,2238000.0,18.5746,18.8128,18.5746,18.767,2238000.0
2007-12-17 15:30:00,20.46,20.71,20.46,20.66,2249000.0,18.7487,18.9778,18.7487,18.932,2249000.0
2007-12-17 15:40:00,20.67,20.67,20.31,20.33,2511000.0,18.9411,18.9411,18.6112,18.6296,2511000.0
2007-12-17 15:50:00,20.32,20.41,20.28,20.36,2281000.0,18.6204,18.7029,18.5837,18.6571,2281000.0
2007-12-18 09:30:00,20.85,20.87,20.54,20.57,1659000.0,19.1061,19.1244,18.822,18.8495,1659000.0
2007-12-18 09:40:00,20.58,20.58,20.12,20.29,2743000.0,18.8587,18.8587,18.4371,18.5929,2743000.0
2007-12-18 09:50:00,20.28,20.59,20.26,20.54,1216000.0,18.5837,18.8678,18.5654,18.822,1216000.0
2007-12-18 10:00:00,20.54,20.54,20.35,20.37,1124000.0,18.822,18.822,18.6479,18.6662,1124000.0
2007-12-18 10:10:00,20.36,20.39,20.19,20.31,1019000.0,18.6571,18.6845,18.5013,18.6112,1019000.0
2007-12-18 10:20:00,20.32,20.39,20.24,20.26,443000.0,18.6204,18.6845,18.5471,18.5654,443000.0
2007-12-18 10:30:00,20.26,20.28,20.01,20.05,1073000.0,18.5654,18.5837,18.3363,18.373,1073000.0
2007-12-18 10:40:00,20.06,20.23,20.02,20.14,1069000.0,18.3821,18.5379,18.3455,18.4555,1069000.0
2007-12-18 10:50:00,20.14,20.28,20.12,20.26,543000.0,18.4555,18.5837,18.4371,18.5654,543000.0
2007-12-18 11:00:00,20.26,20.28,20.05,20.06,705000.0,18.5654,18.5837,18.373,18.3821,705000.0
2007-12-18 11:10:00,20.07,20.07,19.9,20.04,1381000.0,18.3913,18.3913,18.2355,18.3638,1381000.0
2007-12-18 11:20:00,20.05,20.07,19.92,19.97,958000.0,18.373,18.3913,18.2539,18.2997,958000.0
2007-12-18 11:30:00,19.97,20.14,19.96,20.12,808000.0,18.2997,18.4555,18.2905,18.4371,808000.0
2007-12-18 11:40:00,20.12,20.13,20.08,20.09,547000.0,18.4371,18.4463,18.4005,18.4096,547000.0
2007-12-18 11:50:00,20.09,20.12,20.0,20.03,941000.0,18.4096,18.4371,18.3272,18.3547,941000.0
2007-12-18 12:00:00,20.04,20.05,19.96,20.0,1149000.0,18.3638,18.373,18.2905,18.3272,1149000.0
2007-12-18 12:10:00,20.0,20.02,19.88,19.93,1074000.0,18.3272,18.3455,18.2172,18.263,1074000.0
2007-12-18 12:20:00,19.93,20.06,19.92,19.95,475000.0,18.263,18.3821,18.2539,18.2813,475000.0
2007-12-18 12:30:00,19.94,19.97,19.88,19.9,498000.0,18.2722,18.2997,18.2172,18.2355,498000.0
2007-12-18 12:40:00,19.9,19.97,19.85,19.96,832000.0,18.2355,18.2997,18.1897,18.2905,832000.0
2007-12-18 12:50:00,19.96,20.09,19.93,20.04,404000.0,18.2905,18.4096,18.263,18.3638,404000.0
2007-12-18 13:00:00,20.04,20.05,19.95,19.95,457000.0,18.3638,18.373,18.2813,18.2813,457000.0
2007-12-18 13:10:00,19.95,19.97,19.85,19.97,585000.0,18.2813,18.2997,18.1897,18.2997,585000.0
2007-12-18 13:20:00,19.97,20.19,19.96,20.11,1175000.0,18.2997,18.5013,18.2905,18.428,1175000.0
2007-12-18 13:30:00,20.11,20.18,20.09,20.14,459000.0,18.428,18.4921,18.4096,18.4555,459000.0
2007-12-18 13:40:00,20.13,20.2,20.05,20.18,1102000.0,18.4463,18.5104,18.373,18.4921,1102000.0
2007-12-18 13:50:00,20.18,20.2,20.06,20.09,526000.0,18.4921,18.5104,18.3821,18.4096,526000.0
2007-12-18 14:00:00,20.11,20.17,19.98,20.04,1009000.0,18.428,18.4829,18.3088,18.3638,1009000.0
2007-12-18 14:10:00,20.05,20.15,20.02,20.13,1122000.0,18.373,18.4646,18.3455,18.4463,1122000.0
2007-12-18 14:20:00,20.12,20.2,20.09,20.18,501000.0,18.4371,18.5104,18.4096,18.4921,501000.0
2007-12-18 14:30:00,20.18,20.33,20.17,20.17,1564000.0,18.4921,18.6296,18.4829,18.4829,1564000.0
2007-12-18 14:40:00,20.19,20.23,20.03,20.23,754000.0,18.5013,18.5379,18.3547,18.5379,754000.0
2007-12-18 14:50:00,20.23,20.25,20.06,20.07,489000.0,18.5379,18.5563,18.3821,18.3913,489000.0
2007-12-18 15:00:00,20.06,20.19,20.05,20.1,612000.0,18.3821,18.5013,18.373,18.4188,612000.0
2007-12-18 15:10:00,20.1,20.17,20.05,20.16,646000.0,18.4188,18.4829,18.373,18.4738,646000.0
2007-12-18 15:20:00,20.16,20.16,20.02,20.07,1146000.0,18.4738,18.4738,18.3455,18.3913,1146000.0
2007-12-18 15:30:00,20.09,20.19,20.05,20.17,1361000.0,18.4096,18.5013,18.373,18.4829,1361000.0
2007-12-18 15:40:00,20.17,20.23,20.06,20.07,1208000.0,18.4829,18.5379,18.3821,18.3913,1208000.0
2007-12-18 15:50:00,20.07,20.17,20.04,20.15,1179000.0,18.3913,18.4829,18.3638,18.4646,1179000.0
2007-12-19 09:30:00,19.98,19.99,19.75,19.84,1477000.0,18.3088,18.318,18.0981,18.1805,1477000.0
2007-12-19 09:40:00,19.81,20.64,19.81,20.59,3278000.0,18.1531,18.9136,18.1531,18.8678,3278000.0
2007-12-19 09:50:00,20.58,20.73,20.48,20.57,2120000.0,18.8587,18.9961,18.767,18.8495,2120000.0
2007-12-19 10:00:00,20.58,20.8,20.45,20.79,2249000.0,18.8587,19.0602,18.7395,19.0511,2249000.0
2007-12-19 10:10:00,20.79,20.8,20.57,20.65,1271000.0,19.0511,19.0602,18.8495,18.9228,1271000.0
2007-12-19 10:20:00,20.64,20.67,20.51,20.63,731000.0,18.9136,18.9411,18.7945,18.9045,731000.0
2007-12-19 10:30:00,20.64,20.8,20.53,20.79,1119000.0,18.9136,19.0602,18.8128,19.0511,1119000.0
2007-12-19 10:40:00,20.79,20.85,20.73,20.74,1061000.0,19.0511,19.1061,18.9961,19.0053,1061000.0
2007-12-19 10:50:00,20.73,20.75,20.65,20.71,834000.0,18.9961,19.0144,18.9228,18.9778,834000.0
2007-12-19 11:00:00,20.7,20.73,20.66,20.71,429000.0,18.9686,18.9961,18.932,18.9778,429000.0
2007-12-19 11:10:00,20.71,20.73,20.6,20.61,769000.0,18.9778,18.9961,18.877,18.8861,769000.0
2007-12-19 11:20:00,20.61,20.67,20.45,20.53,1298000.0,18.8861,18.9411,18.7395,18.8128,1298000.0
2007-12-19 11:30:00,20.54,20.6,20.4,20.56,1243000.0,18.822,18.877,18.6937,18.8403,1243000.0
2007-12-19 11:40:00,20.56,20.61,20.46,20.48,463000.0,18.8403,18.8861,18.7487,18.767,463000.0
2007-12-19 11:50:00,20.49,20.53,20.39,20.46,608000.0,18.7762,18.8128,18.6845,18.7487,608000.0
2007-12-19 12:00:00,20.46,20.55,20.41,20.55,852000.0,18.7487,18.8312,18.7029,18.8312,852000.0
2007-12-19 12:10:00,20.54,20.65,20.54,20.58,438000.0,18.822,18.9228,18.822,18.8587,438000.0
2007-12-19 12:20:00,20.6,20.62,20.54,20.58,696000.0,18.877,18.8953,18.822,18.8587,696000.0
2007-12-19 12:30:00,20.59,20.6,20.54,20.56,614000.0,18.8678,18.877,18.822,18.8403,614000.0
2007-12-19 12:40:00,20.55,20.58,20.49,20.58,785000.0,18.8312,18.8587,18.7762,18.8587,785000.0
2007-12-19 12:50:00,20.58,20.68,20.55,20.68,413000.0,18.8587,18.9503,18.8312,18.9503,413000.0
2007-12-19 13:00:00,20.69,20.69,20.6,20.66,688000.0,18.9595,18.9595,18.877,18.932,688000.0
2007-12-19 13:10:00,20.66,20.72,20.62,20.65,333000.0,18.932,18.9869,18.8953,18.9228,333000.0
2007-12-19 13:20:00,20.65,20.67,20.51,20.61,602000.0,18.9228,18.9411,18.7945,18.8861,602000.0
2007-12-19 13:30:00,20.63,20.75,20.57,20.71,581000.0,18.9045,19.0144,18.8495,18.9778,581000.0
2007-12-19 13:40:00,20.71,20.71,20.53,20.62,738000.0,18.9778,18.9778,18.8128,18.8953,738000.0
2007-12-19 13:50:00,20.62,20.75,20.59,20.73,373000.0,18.8953,19.0144,18.8678,18.9961,373000.0
2007-12-19 14:00:00,20.73,21.01,20.72,20.98,1998000.0,18.9961,19.2527,18.9869,19.2252,1998000.0
2007-12-19 14:10:00,20.98,21.15,20.97,21.03,2132000.0,19.2252,19.381,19.216,19.271,2132000.0
2007-12-19 14:20:00,21.02,21.12,21.0,21.03,1226000.0,19.2618,19.3535,19.2435,19.271,1226000.0
2007-12-19 14:30:00,21.03,21.11,20.99,21.06,719000.0,19.271,19.3443,19.2344,19.2985,719000.0
2007-12-19 14:40:00,21.06,21.24,21.05,21.22,2018000.0,19.2985,19.4634,19.2893,19.4451,2018000.0
2007-12-19 14:50:00,21.23,21.26,21.17,21.23,1497000.0,19.4543,19.4818,19.3993,19.4543,1497000.0
2007-12-19 15:00:00,21.23,21.27,21.12,21.12,1699000.0,19.4543,19.4909,19.3535,19.3535,1699000.0
2007-12-19 15:10:00,21.12,21.19,21.08,21.16,1021000.0,19.3535,19.4176,19.3168,19.3901,1021000.0
2007-12-19 15:20:00,21.16,21.16,21.06,21.11,834000.0,19.3901,19.3901,19.2985,19.3443,834000.0
2007-12-19 15:30:00,21.11,21.21,21.07,21.2,929000.0,19.3443,19.436,19.3077,19.4268,929000.0
2007-12-19 15:40:00,21.21,21.3,21.17,21.22,1537000.0,19.436,19.5184,19.3993,19.4451,1537000.0
2007-12-19 15:50:00,21.21,21.28,21.14,21.2,2127000.0,19.436,19.5001,19.3718,19.4268,2127000.0
2007-12-20 09:30:00,21.56,21.7,21.34,21.38,3314000.0,19.7567,19.885,19.5551,19.5917,3314000.0
2007-12-20 09:40:00,21.38,21.38,21.08,21.17,1895000.0,19.5917,19.5917,19.3168,19.3993,1895000.0
2007-12-20 09:50:00,21.15,21.28,20.86,20.94,1785000.0,19.381,19.5001,19.1152,19.1885,1785000.0
2007-12-20 10:00:00,20.95,21.12,20.95,21.06,795000.0,19.1977,19.3535,19.1977,19.2985,795000.0
2007-12-20 10:10:00,21.06,21.07,20.81,20.87,935000.0,19.2985,19.3077,19.0694,19.1244,935000.0
2007-12-20 10:20:00,20.86,20.92,20.74,20.76,887000.0,19.1152,19.1702,19.0053,19.0236,887000.0
2007-12-20 10:30:00,20.77,20.83,20.68,20.8,1308000.0,19.0328,19.0877,18.9503,19.0602,1308000.0
2007-12-20 10:40:00,20.8,20.95,20.76,20.88,937000.0,19.0602,19.1977,19.0236,19.1336,937000.0
2007-12-20 10:50:00,20.88,20.95,20.8,20.84,572000.0,19.1336,19.1977,19.0602,19.0969,572000.0
2007-12-20 11:00:00,20.83,20.85,20.78,20.85,540000.0,19.0877,19.1061,19.0419,19.1061,540000.0
2007-12-20 11:10:00,20.85,20.88,20.8,20.84,553000.0,19.1061,19.1336,19.0602,19.0969,553000.0
2007-12-20 11:20:00,20.82,20.89,20.76,20.86,588000.0,19.0786,19.1427,19.0236,19.1152,588000.0
2007-12-20 11:30:00,20.85,20.87,20.71,20.71,907000.0,19.1061,19.1244,18.9778,18.9778,907000.0
2007-12-20 11:40:00,20.72,20.78,20.68,20.74,911000.0,18.9869,19.0419,18.9503,19.0053,911000.0
2007-12-20 11:50:00,20.73,20.74,20.65,20.69,943000.0,18.9961,19.0053,18.9228,18.9595,943000.0
2007-12-20 12:00:00,20.69,20.7,20.6,20.68,817000.0,18.9595,18.9686,18.877,18.9503,817000.0
2007-12-20 12:10:00,20.68,20.74,20.67,20.7,376000.0,18.9503,19.0053,18.9411,18.9686,376000.0
2007-12-20 12:20:00,20.7,20.85,20.69,20.84,636000.0,18.9686,19.1061,18.9595,19.0969,636000.0
2007-12-20 12:30:00,20.83,20.84,20.75,20.77,449000.0,19.0877,19.0969,19.0144,19.0328,449000.0
2007-12-20 12:40:00,20.78,20.78,20.68,20.69,663000.0,19.0419,19.0419,18.9503,18.9595,663000.0
2007-12-20 12:50:00,20.69,20.8,20.68,20.8,239000.0,18.9595,19.0602,18.9503,19.0602,239000.0
2007-12-20 13:00:00,20.79,20.85,20.78,20.79,494000.0,19.0511,19.1061,19.0419,19.0511,494000.0
2007-12-20 13:10:00,20.79,20.85,20.75,20.8,570000.0,19.0511,19.1061,19.0144,19.0602,570000.0
2007-12-20 13:20:00,20.81,20.97,20.75,20.75,1108000.0,19.0694,19.216,19.0144,19.0144,1108000.0
2007-12-20 13:30:00,20.75,20.82,20.73,20.77,601000.0,19.0144,19.0786,18.9961,19.0328,601000.0
2007-12-20 13:40:00,20.77,20.77,20.65,20.7,646000.0,19.0328,19.0328,18.9228,18.9686,646000.0
2007-12-20 13:50:00,20.7,20.75,20.67,20.7,666000.0,18.9686,19.0144,18.9411,18.9686,666000.0
2007-12-20 14:00:00,20.7,20.72,20.56,20.62,1295000.0,18.9686,18.9869,18.8403,18.8953,1295000.0
2007-12-20 14:10:00,20.62,20.62,20.54,20.6,1227000.0,18.8953,18.8953,18.822,18.877,1227000.0
2007-12-20 14:20:00,20.59,20.7,20.57,20.66,999000.0,18.8678,18.9686,18.8495,18.932,999000.0
2007-12-20 14:30:00,20.65,20.69,20.6,20.68,926000.0,18.9228,18.9595,18.877,18.9503,926000.0
2007-12-20 14:40:00,20.68,20.75,20.6,20.6,924000.0,18.9503,19.0144,18.877,18.877,924000.0
2007-12-20 14:50:00,20.61,20.68,20.6,20.63,736000.0,18.8861,18.9503,18.877,18.9045,736000.0
2007-12-20 15:00:00,20.62,20.62,20.5,20.55,1476000.0,18.8953,18.8953,18.7853,18.8312,1476000.0
2007-12-20 15:10:00,20.56,20.61,20.5,20.52,1089000.0,18.8403,18.8861,18.7853,18.8037,1089000.0
2007-12-20 15:20:00,20.52,20.73,20.48,20.63,2103000.0,18.8037,18.9961,18.767,18.9045,2103000.0
2007-12-20 15:30:00,20.62,20.65,20.32,20.41,2573000.0,18.8953,18.9228,18.6204,18.7029,2573000.0
2007-12-20 15:40:00,20.41,20.57,20.36,20.53,1239000.0,18.7029,18.8495,18.6571,18.8128,1239000.0
2007-12-20 15:50:00,20.53,20.67,20.51,20.58,1363000.0,18.8128,18.9411,18.7945,18.8587,1363000.0
2007-12-21 09:30:00,20.98,21.0,20.68,20.72,1617000.0,19.2252,19.2435,18.9503,18.9869,1617000.0
2007-12-21 09:40:00,20.73,20.81,20.48,20.7,2435000.0,18.9961,19.0694,18.767,18.9686,2435000.0
2007-12-21 09:50:00,20.7,20.73,20.56,20.66,1521000.0,18.9686,18.9961,18.8403,18.932,1521000.0
2007-12-21 10:00:00,20.66,20.67,20.51,20.57,1301000.0,18.932,18.9411,18.7945,18.8495,1301000.0
2007-12-21 10:10:00,20.57,20.64,20.36,20.44,2023000.0,18.8495,18.9136,18.6571,18.7304,2023000.0
2007-12-21 10:20:00,20.44,20.56,20.44,20.53,1714000.0,18.7304,18.8403,18.7304,18.8128,1714000.0
2007-12-21 10:30:00,20.53,20.64,20.51,20.54,1016000.0,18.8128,18.9136,18.7945,18.822,1016000.0
2007-12-21 10:40:00,20.54,20.54,20.41,20.47,815000.0,18.822,18.822,18.7029,18.7579,815000.0
2007-12-21 10:50:00,20.45,20.55,20.42,20.52,711000.0,18.7395,18.8312,18.712,18.8037,711000.0
2007-12-21 11:00:00,20.52,20.68,20.45,20.66,1869000.0,18.8037,18.9503,18.7395,18.932,1869000.0
2007-12-21 11:10:00,20.67,20.75,20.53,20.74,1616000.0,18.9411,19.0144,18.8128,19.0053,1616000.0
2007-12-21 11:20:00,20.73,20.75,20.66,20.7,922000.0,18.9961,19.0144,18.932,18.9686,922000.0
2007-12-21 11:30:00,20.7,20.73,20.66,20.7,623000.0,18.9686,18.9961,18.932,18.9686,623000.0
2007-12-21 11:40:00,20.7,20.73,20.62,20.7,935000.0,18.9686,18.9961,18.8953,18.9686,935000.0
2007-12-21 11:50:00,20.7,20.73,20.68,20.68,710000.0,18.9686,18.9961,18.9503,18.9503,710000.0
2007-12-21 12:00:00,20.68,20.7,20.64,20.67,580000.0,18.9503,18.9686,18.9136,18.9411,580000.0
2007-12-21 12:10:00,20.68,20.75,20.67,20.7,584000.0,18.9503,19.0144,18.9411,18.9686,584000.0
2007-12-21 12:20:00,20.7,20.73,20.68,20.69,652000.0,18.9686,18.9961,18.9503,18.9595,652000.0
2007-12-21 12:30:00,20.69,20.8,20.67,20.79,1128000.0,18.9595,19.0602,18.9411,19.0511,1128000.0
2007-12-21 12:40:00,20.79,20.84,20.79,20.8,880000.0,19.0511,19.0969,19.0511,19.0602,880000.0
2007-12-21 12:50:00,20.8,20.91,20.78,20.91,918000.0,19.0602,19.161,19.0419,19.161,918000.0
2007-12-21 13:00:00,20.91,21.0,20.9,20.98,1566000.0,19.161,19.2435,19.1519,19.2252,1566000.0
2007-12-21 13:10:00,20.99,21.08,20.98,21.0,1163000.0,19.2344,19.3168,19.2252,19.2435,1163000.0
2007-12-21 13:20:00,21.0,21.02,20.95,20.96,614000.0,19.2435,19.2618,19.1977,19.2069,614000.0
2007-12-21 13:30:00,20.96,21.01,20.96,21.0,496000.0,19.2069,19.2527,19.2069,19.2435,496000.0
2007-12-21 13:40:00,21.01,21.02,20.98,20.99,1024000.0,19.2527,19.2618,19.2252,19.2344,1024000.0
2007-12-21 13:50:00,20.99,21.03,20.97,21.01,955000.0,19.2344,19.271,19.216,19.2527,955000.0
2007-12-21 14:00:00,21.0,21.02,20.97,20.99,890000.0,19.2435,19.2618,19.216,19.2344,890000.0
2007-12-21 14:10:00,20.99,21.05,20.96,20.98,1403000.0,19.2344,19.2893,19.2069,19.2252,1403000.0
2007-12-21 14:20:00,20.98,20.99,20.94,20.99,552000.0,19.2252,19.2344,19.1885,19.2344,552000.0
2007-12-21 14:30:00,20.98,20.98,20.94,20.98,545000.0,19.2252,19.2252,19.1885,19.2252,545000.0
2007-12-21 14:40:00,20.98,21.04,20.96,21.01,642000.0,19.2252,19.2802,19.2069,19.2527,642000.0
2007-12-21 14:50:00,21.01,21.03,20.99,21.01,874000.0,19.2527,19.271,19.2344,19.2527,874000.0
2007-12-21 15:00:00,21.01,21.03,20.97,21.0,1042000.0,19.2527,19.271,19.216,19.2435,1042000.0
2007-12-21 15:10:00,21.0,21.05,21.0,21.04,1327000.0,19.2435,19.2893,19.2435,19.2802,1327000.0
2007-12-21 15:20:00,21.03,21.08,21.03,21.03,1490000.0,19.271,19.3168,19.271,19.271,1490000.0
2007-12-21 15:30:00,21.03,21.04,21.0,21.02,1519000.0,19.271,19.2802,19.2435,19.2618,1519000.0
2007-12-21 15:40:00,21.03,21.08,21.0,21.04,2634000.0,19.271,19.3168,19.2435,19.2802,2634000.0
2007-12-21 15:50:00,21.03,21.18,21.03,21.17,4057000.0,19.271,19.4085,19.271,19.3993,4057000.0
2007-12-24 09:30:00,21.2,21.37,21.11,21.36,692000.0,19.4268,19.5826,19.3443,19.5734,692000.0
2007-12-24 09:40:00,21.34,21.34,21.11,21.22,1161000.0,19.5551,19.5551,19.3443,19.4451,1161000.0
2007-12-24 09:50:00,21.24,21.31,21.21,21.27,487000.0,19.4634,19.5276,19.436,19.4909,487000.0
2007-12-24 10:00:00,21.26,21.26,20.98,21.0,1055000.0,19.4818,19.4818,19.2252,19.2435,1055000.0
2007-12-24 10:10:00,21.0,21.13,20.97,21.05,848000.0,19.2435,19.3626,19.216,19.2893,848000.0
2007-12-24 10:20:00,21.06,21.16,21.04,21.13,410000.0,19.2985,19.3901,19.2802,19.3626,410000.0
2007-12-24 10:30:00,21.12,21.12,21.05,21.1,306000.0,19.3535,19.3535,19.2893,19.3352,306000.0
2007-12-24 10:40:00,21.12,21.2,21.11,21.18,272000.0,19.3535,19.4268,19.3443,19.4085,272000.0
2007-12-24 10:50:00,21.18,21.24,21.16,21.23,289000.0,19.4085,19.4634,19.3901,19.4543,289000.0
2007-12-24 11:00:00,21.22,21.27,21.2,21.26,231000.0,19.4451,19.4909,19.4268,19.4818,231000.0
2007-12-24 11:10:00,21.27,21.28,21.24,21.28,203000.0,19.4909,19.5001,19.4634,19.5001,203000.0
2007-12-24 11:20:00,21.27,21.28,21.2,21.23,360000.0,19.4909,19.5001,19.4268,19.4543,360000.0
2007-12-24 11:30:00,21.23,21.25,21.22,21.23,289000.0,19.4543,19.4726,19.4451,19.4543,289000.0
2007-12-24 11:40:00,21.23,21.25,21.18,21.22,513000.0,19.4543,19.4726,19.4085,19.4451,513000.0
2007-12-24 11:50:00,21.21,21.21,21.18,21.21,211000.0,19.436,19.436,19.4085,19.436,211000.0
2007-12-24 12:00:00,21.21,21.29,21.2,21.25,425000.0,19.436,19.5093,19.4268,19.4726,425000.0
2007-12-24 12:10:00,21.26,21.37,21.25,21.36,649000.0,19.4818,19.5826,19.4726,19.5734,649000.0
2007-12-24 12:20:00,21.37,21.4,21.33,21.34,384000.0,19.5826,19.6101,19.5459,19.5551,384000.0
2007-12-24 12:30:00,21.34,21.37,21.32,21.35,399000.0,19.5551,19.5826,19.5368,19.5642,399000.0
2007-12-24 12:40:00,21.37,21.39,21.32,21.32,474000.0,19.5826,19.6009,19.5368,19.5368,474000.0
2007-12-24 12:50:00,21.32,21.35,21.26,21.3,686000.0,19.5368,19.5642,19.4818,19.5184,686000.0
2007-12-24 13:00:00,21.28,21.29,21.21,21.28,109000.0,19.5001,19.5093,19.436,19.5001,109000.0
2007-12-24 13:10:00,21.22,21.22,21.22,21.22,1000.0,19.4451,19.4451,19.4451,19.4451,1000.0
2007-12-24 13:20:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 13:30:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 13:40:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 13:50:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:00:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:10:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:20:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:30:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:40:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:50:00,21.12,21.12,21.12,21.12,3000.0,19.3535,19.3535,19.3535,19.3535,3000.0
2007-12-24 15:00:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:10:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:20:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:30:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:40:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:50:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-26 09:30:00,20.89,20.89,20.7,20.71,1151000.0,19.1427,19.1427,18.9686,18.9778,1151000.0
2007-12-26 09:40:00,20.72,20.81,20.72,20.78,714000.0,18.9869,19.0694,18.9869,19.0419,714000.0
2007-12-26 09:50:00,20.79,20.83,20.74,20.76,355000.0,19.0511,19.0877,19.0053,19.0236,355000.0
2007-12-26 10:00:00,20.75,20.9,20.74,20.89,554000.0,19.0144,19.1519,19.0053,19.1427,554000.0
2007-12-26 10:10:00,20.89,21.03,20.89,20.98,763000.0,19.1427,19.271,19.1427,19.2252,763000.0
2007-12-26 10:20:00,20.99,20.99,20.9,20.95,336000.0,19.2344,19.2344,19.1519,19.1977,336000.0
2007-12-26 10:30:00,20.95,20.95,20.81,20.85,383000.0,19.1977,19.1977,19.0694,19.1061,383000.0
2007-12-26 10:40:00,20.85,20.93,20.84,20.87,342000.0,19.1061,19.1794,19.0969,19.1244,342000.0
2007-12-26 10:50:00,20.87,20.95,20.87,20.89,183000.0,19.1244,19.1977,19.1244,19.1427,183000.0
2007-12-26 11:00:00,20.9,20.92,20.88,20.91,127000.0,19.1519,19.1702,19.1336,19.161,127000.0
2007-12-26 11:10:00,20.91,20.95,20.91,20.92,169000.0,19.161,19.1977,19.161,19.1702,169000.0
2007-12-26 11:20:00,20.92,20.95,20.91,20.91,373000.0,19.1702,19.1977,19.161,19.161,373000.0
2007-12-26 11:30:00,20.9,20.93,20.9,20.91,177000.0,19.1519,19.1794,19.1519,19.161,177000.0
2007-12-26 11:40:00,20.92,20.94,20.9,20.91,104000.0,19.1702,19.1885,19.1519,19.161,104000.0
2007-12-26 11:50:00,20.92,20.92,20.88,20.89,129000.0,19.1702,19.1702,19.1336,19.1427,129000.0
2007-12-26 12:00:00,20.9,20.9,20.86,20.86,134000.0,19.1519,19.1519,19.1152,19.1152,134000.0
2007-12-26 12:10:00,20.86,20.9,20.86,20.87,99000.0,19.1152,19.1519,19.1152,19.1244,99000.0
2007-12-26 12:20:00,20.87,20.94,20.87,20.91,289000.0,19.1244,19.1885,19.1244,19.161,289000.0
2007-12-26 12:30:00,20.91,20.95,20.91,20.94,115000.0,19.161,19.1977,19.161,19.1885,115000.0
2007-12-26 12:40:00,20.94,20.99,20.94,20.99,194000.0,19.1885,19.2344,19.1885,19.2344,194000.0
2007-12-26 12:50:00,20.99,21.08,20.99,21.02,374000.0,19.2344,19.3168,19.2344,19.2618,374000.0
2007-12-26 13:00:00,21.02,21.04,20.95,21.0,282000.0,19.2618,19.2802,19.1977,19.2435,282000.0
2007-12-26 13:10:00,21.0,21.07,21.0,21.05,193000.0,19.2435,19.3077,19.2435,19.2893,193000.0
2007-12-26 13:20:00,21.05,21.05,20.97,20.98,191000.0,19.2893,19.2893,19.216,19.2252,191000.0
2007-12-26 13:30:00,20.98,21.01,20.98,20.98,154000.0,19.2252,19.2527,19.2252,19.2252,154000.0
2007-12-26 13:40:00,20.98,20.99,20.9,20.99,277000.0,19.2252,19.2344,19.1519,19.2344,277000.0
2007-12-26 13:50:00,20.98,21.02,20.95,20.97,162000.0,19.2252,19.2618,19.1977,19.216,162000.0
2007-12-26 14:00:00,20.95,20.96,20.9,20.94,218000.0,19.1977,19.2069,19.1519,19.1885,218000.0
2007-12-26 14:10:00,20.93,20.97,20.92,20.94,162000.0,19.1794,19.216,19.1702,19.1885,162000.0
2007-12-26 14:20:00,20.94,20.97,20.94,20.95,123000.0,19.1885,19.216,19.1885,19.1977,123000.0
2007-12-26 14:30:00,20.96,20.99,20.92,20.93,203000.0,19.2069,19.2344,19.1702,19.1794,203000.0
2007-12-26 14:40:00,20.93,20.97,20.92,20.95,157000.0,19.1794,19.216,19.1702,19.1977,157000.0
2007-12-26 14:50:00,20.95,20.95,20.93,20.93,158000.0,19.1977,19.1977,19.1794,19.1794,158000.0
2007-12-26 15:00:00,20.94,20.95,20.85,20.89,454000.0,19.1885,19.1977,19.1061,19.1427,454000.0
2007-12-26 15:10:00,20.89,20.95,20.89,20.91,309000.0,19.1427,19.1977,19.1427,19.161,309000.0
2007-12-26 15:20:00,20.91,20.91,20.85,20.87,408000.0,19.161,19.161,19.1061,19.1244,408000.0
2007-12-26 15:30:00,20.87,20.87,20.81,20.84,478000.0,19.1244,19.1244,19.0694,19.0969,478000.0
2007-12-26 15:40:00,20.85,20.89,20.82,20.85,553000.0,19.1061,19.1427,19.0786,19.1061,553000.0
2007-12-26 15:50:00,20.85,20.92,20.85,20.91,619000.0,19.1061,19.1702,19.1061,19.161,619000.0
2007-12-27 09:30:00,20.9,21.03,20.81,20.96,496000.0,19.1519,19.271,19.0694,19.2069,496000.0
2007-12-27 09:40:00,20.93,21.2,20.93,21.2,707000.0,19.1794,19.4268,19.1794,19.4268,707000.0
2007-12-27 09:50:00,21.2,21.3,21.16,21.16,1106000.0,19.4268,19.5184,19.3901,19.3901,1106000.0
2007-12-27 10:00:00,21.16,21.35,21.11,21.32,514000.0,19.3901,19.5642,19.3443,19.5368,514000.0
2007-12-27 10:10:00,21.32,21.53,21.25,21.5,1181000.0,19.5368,19.7292,19.4726,19.7017,1181000.0
2007-12-27 10:20:00,21.5,21.55,21.46,21.49,673000.0,19.7017,19.7475,19.665,19.6925,673000.0
2007-12-27 10:30:00,21.5,21.6,21.49,21.5,1076000.0,19.7017,19.7933,19.6925,19.7017,1076000.0
2007-12-27 10:40:00,21.49,21.49,21.3,21.35,773000.0,19.6925,19.6925,19.5184,19.5642,773000.0
2007-12-27 10:50:00,21.34,21.39,21.32,21.33,361000.0,19.5551,19.6009,19.5368,19.5459,361000.0
2007-12-27 11:00:00,21.33,21.37,21.13,21.13,722000.0,19.5459,19.5826,19.3626,19.3626,722000.0
2007-12-27 11:10:00,21.13,21.23,21.1,21.17,596000.0,19.3626,19.4543,19.3352,19.3993,596000.0
2007-12-27 11:20:00,21.17,21.18,21.15,21.18,213000.0,19.3993,19.4085,19.381,19.4085,213000.0
2007-12-27 11:30:00,21.17,21.27,21.17,21.21,348000.0,19.3993,19.4909,19.3993,19.436,348000.0
2007-12-27 11:40:00,21.21,21.32,21.21,21.32,289000.0,19.436,19.5368,19.436,19.5368,289000.0
2007-12-27 11:50:00,21.31,21.34,21.29,21.33,233000.0,19.5276,19.5551,19.5093,19.5459,233000.0
2007-12-27 12:00:00,21.32,21.34,21.3,21.33,227000.0,19.5368,19.5551,19.5184,19.5459,227000.0
2007-12-27 12:10:00,21.34,21.34,21.27,21.29,439000.0,19.5551,19.5551,19.4909,19.5093,439000.0
2007-12-27 12:20:00,21.3,21.34,21.29,21.31,321000.0,19.5184,19.5551,19.5093,19.5276,321000.0
2007-12-27 12:30:00,21.31,21.45,21.31,21.37,555000.0,19.5276,19.6559,19.5276,19.5826,555000.0
2007-12-27 12:40:00,21.36,21.39,21.33,21.35,170000.0,19.5734,19.6009,19.5459,19.5642,170000.0
2007-12-27 12:50:00,21.36,21.36,21.31,21.34,91000.0,19.5734,19.5734,19.5276,19.5551,91000.0
2007-12-27 13:00:00,21.35,21.36,20.95,21.26,421000.0,19.5642,19.5734,19.1977,19.4818,421000.0
2007-12-27 13:10:00,21.26,21.34,21.26,21.33,226000.0,19.4818,19.5551,19.4818,19.5459,226000.0
2007-12-27 13:20:00,21.33,21.4,21.3,21.36,243000.0,19.5459,19.6101,19.5184,19.5734,243000.0
2007-12-27 13:30:00,21.37,21.39,21.31,21.37,209000.0,19.5826,19.6009,19.5276,19.5826,209000.0
2007-12-27 13:40:00,21.38,21.38,21.33,21.38,316000.0,19.5917,19.5917,19.5459,19.5917,316000.0
2007-12-27 13:50:00,21.37,21.45,21.3,21.32,256000.0,19.5826,19.6559,19.5184,19.5368,256000.0
2007-12-27 14:00:00,21.31,21.33,21.28,21.29,267000.0,19.5276,19.5459,19.5001,19.5093,267000.0
2007-12-27 14:10:00,21.29,21.29,21.2,21.27,506000.0,19.5093,19.5093,19.4268,19.4909,506000.0
2007-12-27 14:20:00,21.27,21.3,21.21,21.22,268000.0,19.4909,19.5184,19.436,19.4451,268000.0
2007-12-27 14:30:00,21.24,21.26,21.21,21.26,274000.0,19.4634,19.4818,19.436,19.4818,274000.0
2007-12-27 14:40:00,21.26,21.29,21.16,21.18,566000.0,19.4818,19.5093,19.3901,19.4085,566000.0
2007-12-27 14:50:00,21.18,21.21,21.06,21.08,581000.0,19.4085,19.436,19.2985,19.3168,581000.0
2007-12-27 15:00:00,21.08,21.21,21.06,21.21,312000.0,19.3168,19.436,19.2985,19.436,312000.0
2007-12-27 15:10:00,21.21,21.21,21.15,21.17,232000.0,19.436,19.436,19.381,19.3993,232000.0
2007-12-27 15:20:00,21.17,21.19,21.12,21.14,339000.0,19.3993,19.4176,19.3535,19.3718,339000.0
2007-12-27 15:30:00,21.14,21.15,20.97,20.98,866000.0,19.3718,19.381,19.216,19.2252,866000.0
2007-12-27 15:40:00,20.97,20.98,20.86,20.89,732000.0,19.216,19.2252,19.1152,19.1427,732000.0
2007-12-27 15:50:00,20.89,21.04,20.84,20.97,1110000.0,19.1427,19.2802,19.0969,19.216,1110000.0
2007-12-28 09:30:00,21.12,21.19,21.0,21.18,641000.0,19.3535,19.4176,19.2435,19.4085,641000.0
2007-12-28 09:40:00,21.18,21.33,21.18,21.33,569000.0,19.4085,19.5459,19.4085,19.5459,569000.0
2007-12-28 09:50:00,21.33,21.35,21.24,21.26,331000.0,19.5459,19.5642,19.4634,19.4818,331000.0
2007-12-28 10:00:00,21.26,21.26,21.04,21.1,686000.0,19.4818,19.4818,19.2802,19.3352,686000.0
2007-12-28 10:10:00,21.1,21.19,21.09,21.19,219000.0,19.3352,19.4176,19.326,19.4176,219000.0
2007-12-28 10:20:00,21.19,21.21,21.18,21.21,104000.0,19.4176,19.436,19.4085,19.436,104000.0
2007-12-28 10:30:00,21.21,21.22,21.18,21.18,182000.0,19.436,19.4451,19.4085,19.4085,182000.0
2007-12-28 10:40:00,21.18,21.18,21.18,21.18,0.0,19.4085,19.4085,19.4085,19.4085,0.0
2007-12-28 10:50:00,21.06,21.06,21.05,21.05,6000.0,19.2985,19.2985,19.2893,19.2893,6000.0
2007-12-28 11:00:00,21.05,21.07,21.0,21.03,246000.0,19.2893,19.3077,19.2435,19.271,246000.0
2007-12-28 11:10:00,21.03,21.1,21.02,21.08,173000.0,19.271,19.3352,19.2618,19.3168,173000.0
2007-12-28 11:20:00,21.09,21.1,21.02,21.04,112000.0,19.326,19.3352,19.2618,19.2802,112000.0
2007-12-28 11:30:00,21.04,21.12,21.02,21.07,249000.0,19.2802,19.3535,19.2618,19.3077,249000.0
2007-12-28 11:40:00,21.06,21.1,21.06,21.09,73000.0,19.2985,19.3352,19.2985,19.326,73000.0
2007-12-28 11:50:00,21.08,21.08,20.92,20.94,352000.0,19.3168,19.3168,19.1702,19.1885,352000.0
2007-12-28 12:00:00,20.94,20.97,20.88,20.93,329000.0,19.1885,19.216,19.1336,19.1794,329000.0
2007-12-28 12:10:00,20.92,20.95,20.85,20.93,175000.0,19.1702,19.1977,19.1061,19.1794,175000.0
2007-12-28 12:20:00,20.92,20.96,20.91,20.93,184000.0,19.1702,19.2069,19.161,19.1794,184000.0
2007-12-28 12:30:00,20.92,20.98,20.9,20.92,208000.0,19.1702,19.2252,19.1519,19.1702,208000.0
2007-12-28 12:40:00,20.92,21.0,20.9,20.92,206000.0,19.1702,19.2435,19.1519,19.1702,206000.0
2007-12-28 12:50:00,20.92,20.93,20.9,20.92,308000.0,19.1702,19.1794,19.1519,19.1702,308000.0
2007-12-28 13:00:00,20.91,20.95,20.88,20.94,229000.0,19.161,19.1977,19.1336,19.1885,229000.0
2007-12-28 13:10:00,20.93,20.95,20.92,20.95,97000.0,19.1794,19.1977,19.1702,19.1977,97000.0
2007-12-28 13:20:00,20.95,20.96,20.92,20.94,91000.0,19.1977,19.2069,19.1702,19.1885,91000.0
2007-12-28 13:30:00,20.94,20.95,20.89,20.93,158000.0,19.1885,19.1977,19.1427,19.1794,158000.0
2007-12-28 13:40:00,20.93,21.0,20.93,20.99,135000.0,19.1794,19.2435,19.1794,19.2344,135000.0
2007-12-28 13:50:00,20.99,20.99,20.94,20.97,85000.0,19.2344,19.2344,19.1885,19.216,85000.0
2007-12-28 14:00:00,20.97,21.1,20.97,21.02,457000.0,19.216,19.3352,19.216,19.2618,457000.0
2007-12-28 14:10:00,21.03,21.08,21.02,21.05,102000.0,19.271,19.3168,19.2618,19.2893,102000.0
2007-12-28 14:20:00,21.04,21.08,21.04,21.06,128000.0,19.2802,19.3168,19.2802,19.2985,128000.0
2007-12-28 14:30:00,21.06,21.15,21.06,21.14,287000.0,19.2985,19.381,19.2985,19.3718,287000.0
2007-12-28 14:40:00,21.15,21.19,21.05,21.05,362000.0,19.381,19.4176,19.2893,19.2893,362000.0
2007-12-28 14:50:00,21.05,21.09,21.02,21.08,237000.0,19.2893,19.326,19.2618,19.3168,237000.0
2007-12-28 15:00:00,21.08,21.1,21.02,21.06,156000.0,19.3168,19.3352,19.2618,19.2985,156000.0
2007-12-28 15:10:00,21.07,21.08,21.06,21.08,98000.0,19.3077,19.3168,19.2985,19.3168,98000.0
2007-12-28 15:20:00,21.07,21.08,21.0,21.0,161000.0,19.3077,19.3168,19.2435,19.2435,161000.0
2007-12-28 15:30:00,21.01,21.04,21.0,21.04,206000.0,19.2527,19.2802,19.2435,19.2802,206000.0
2007-12-28 15:40:00,21.03,21.07,21.0,21.04,410000.0,19.271,19.3077,19.2435,19.2802,410000.0
2007-12-28 15:50:00,21.04,21.08,21.02,21.02,426000.0,19.2802,19.3168,19.2618,19.2618,426000.0
2007-12-31 09:30:00,21.01,21.25,21.01,21.14,366000.0,19.2527,19.4726,19.2527,19.3718,366000.0
2007-12-31 09:40:00,21.12,21.24,21.12,21.24,122000.0,19.3535,19.4634,19.3535,19.4634,122000.0
2007-12-31 09:50:00,21.24,21.39,21.24,21.33,772000.0,19.4634,19.6009,19.4634,19.5459,772000.0
2007-12-31 10:00:00,21.34,21.43,21.33,21.42,480000.0,19.5551,19.6376,19.5459,19.6284,480000.0
2007-12-31 10:10:00,21.41,21.45,21.37,21.4,412000.0,19.6192,19.6559,19.5826,19.6101,412000.0
2007-12-31 10:20:00,21.41,21.42,21.36,21.4,348000.0,19.6192,19.6284,19.5734,19.6101,348000.0
2007-12-31 10:30:00,21.4,21.4,21.31,21.33,178000.0,19.6101,19.6101,19.5276,19.5459,178000.0
2007-12-31 10:40:00,21.33,21.34,21.29,21.32,246000.0,19.5459,19.5551,19.5093,19.5368,246000.0
2007-12-31 10:50:00,21.32,21.38,21.3,21.31,220000.0,19.5368,19.5917,19.5184,19.5276,220000.0
2007-12-31 11:00:00,21.3,21.3,21.24,21.29,238000.0,19.5184,19.5184,19.4634,19.5093,238000.0
2007-12-31 11:10:00,21.29,21.32,21.27,21.27,113000.0,19.5093,19.5368,19.4909,19.4909,113000.0
2007-12-31 11:20:00,21.28,21.31,21.27,21.29,177000.0,19.5001,19.5276,19.4909,19.5093,177000.0
2007-12-31 11:30:00,21.29,21.35,21.28,21.35,245000.0,19.5093,19.5642,19.5001,19.5642,245000.0
2007-12-31 11:40:00,21.34,21.35,21.33,21.35,92000.0,19.5551,19.5642,19.5459,19.5642,92000.0
2007-12-31 11:50:00,21.35,21.35,21.29,21.3,88000.0,19.5642,19.5642,19.5093,19.5184,88000.0
2007-12-31 12:00:00,21.3,21.3,21.25,21.27,134000.0,19.5184,19.5184,19.4726,19.4909,134000.0
2007-12-31 12:10:00,21.26,21.26,21.2,21.21,80000.0,19.4818,19.4818,19.4268,19.436,80000.0
2007-12-31 12:20:00,21.21,21.24,21.2,21.23,90000.0,19.436,19.4634,19.4268,19.4543,90000.0
2007-12-31 12:30:00,21.22,21.24,21.2,21.2,92000.0,19.4451,19.4634,19.4268,19.4268,92000.0
2007-12-31 12:40:00,21.2,21.3,21.2,21.3,131000.0,19.4268,19.5184,19.4268,19.5184,131000.0
2007-12-31 12:50:00,21.29,21.3,21.26,21.29,113000.0,19.5093,19.5184,19.4818,19.5093,113000.0
2007-12-31 13:00:00,21.29,21.4,21.29,21.4,224000.0,19.5093,19.6101,19.5093,19.6101,224000.0
2007-12-31 13:10:00,21.4,21.43,21.38,21.41,257000.0,19.6101,19.6376,19.5917,19.6192,257000.0
2007-12-31 13:20:00,21.41,21.48,21.36,21.36,157000.0,19.6192,19.6834,19.5734,19.5734,157000.0
2007-12-31 13:30:00,21.38,21.38,21.3,21.35,91000.0,19.5917,19.5917,19.5184,19.5642,91000.0
2007-12-31 13:40:00,21.35,21.39,21.32,21.39,109000.0,19.5642,19.6009,19.5368,19.6009,109000.0
2007-12-31 13:50:00,21.39,21.42,21.32,21.33,114000.0,19.6009,19.6284,19.5368,19.5459,114000.0
2007-12-31 14:00:00,21.33,21.33,21.26,21.27,168000.0,19.5459,19.5459,19.4818,19.4909,168000.0
2007-12-31 14:10:00,21.28,21.38,21.28,21.35,136000.0,19.5001,19.5917,19.5001,19.5642,136000.0
2007-12-31 14:20:00,21.35,21.37,21.33,21.35,124000.0,19.5642,19.5826,19.5459,19.5642,124000.0
2007-12-31 14:30:00,21.33,21.37,21.33,21.36,69000.0,19.5459,19.5826,19.5459,19.5734,69000.0
2007-12-31 14:40:00,21.37,21.42,21.37,21.4,209000.0,19.5826,19.6284,19.5826,19.6101,209000.0
2007-12-31 14:50:00,21.4,21.5,21.39,21.48,313000.0,19.6101,19.7017,19.6009,19.6834,313000.0
2007-12-31 15:00:00,21.48,21.48,21.38,21.48,209000.0,19.6834,19.6834,19.5917,19.6834,209000.0
2007-12-31 15:10:00,21.47,21.67,21.46,21.67,1279000.0,19.6742,19.8575,19.665,19.8575,1279000.0
2007-12-31 15:20:00,21.67,21.74,21.61,21.7,1128000.0,19.8575,19.9216,19.8025,19.885,1128000.0
2007-12-31 15:30:00,21.7,21.7,21.58,21.61,582000.0,19.885,19.885,19.775,19.8025,582000.0
2007-12-31 15:40:00,21.61,21.72,21.6,21.7,962000.0,19.8025,19.9033,19.7933,19.885,962000.0
2007-12-31 15:50:00,21.69,21.72,21.53,21.58,1031000.0,19.8758,19.9033,19.7292,19.775,1031000.0
2008-01-02 09:30:00,21.79,22.03,21.5,21.9,3159000.0,19.9674,20.1874,19.7017,20.0682,3159000.0
2008-01-02 09:40:00,21.88,21.99,21.76,21.77,1399000.0,20.0499,20.1507,19.94,19.9491,1399000.0
2008-01-02 09:50:00,21.77,21.79,21.39,21.43,1386000.0,19.9491,19.9674,19.6009,19.6376,1386000.0
2008-01-02 10:00:00,21.43,21.54,21.26,21.45,1432000.0,19.6376,19.7384,19.4818,19.6559,1432000.0
2008-01-02 10:10:00,21.46,21.48,21.26,21.35,833000.0,19.665,19.6834,19.4818,19.5642,833000.0
2008-01-02 10:20:00,21.35,21.53,21.3,21.49,534000.0,19.5642,19.7292,19.5184,19.6925,534000.0
2008-01-02 10:30:00,21.5,21.5,21.4,21.42,419000.0,19.7017,19.7017,19.6101,19.6284,419000.0
2008-01-02 10:40:00,21.42,21.65,21.41,21.63,476000.0,19.6284,19.8392,19.6192,19.8208,476000.0
2008-01-02 10:50:00,21.63,21.72,21.53,21.54,765000.0,19.8208,19.9033,19.7292,19.7384,765000.0
2008-01-02 11:00:00,21.53,21.65,21.45,21.48,485000.0,19.7292,19.8392,19.6559,19.6834,485000.0
2008-01-02 11:10:00,21.48,21.52,21.4,21.42,428000.0,19.6834,19.72,19.6101,19.6284,428000.0
2008-01-02 11:20:00,21.42,21.5,21.35,21.43,353000.0,19.6284,19.7017,19.5642,19.6376,353000.0
2008-01-02 11:30:00,21.43,21.46,21.35,21.41,194000.0,19.6376,19.665,19.5642,19.6192,194000.0
2008-01-02 11:40:00,21.4,21.41,21.33,21.41,212000.0,19.6101,19.6192,19.5459,19.6192,212000.0
2008-01-02 11:50:00,21.4,21.57,21.4,21.52,479000.0,19.6101,19.7658,19.6101,19.72,479000.0
2008-01-02 12:00:00,21.53,21.53,21.38,21.38,233000.0,19.7292,19.7292,19.5917,19.5917,233000.0
2008-01-02 12:10:00,21.39,21.45,21.37,21.39,253000.0,19.6009,19.6559,19.5826,19.6009,253000.0
2008-01-02 12:20:00,21.39,21.41,21.34,21.34,193000.0,19.6009,19.6192,19.5551,19.5551,193000.0
2008-01-02 12:30:00,21.35,21.44,21.34,21.38,236000.0,19.5642,19.6467,19.5551,19.5917,236000.0
2008-01-02 12:40:00,21.38,21.41,21.37,21.37,120000.0,19.5917,19.6192,19.5826,19.5826,120000.0
2008-01-02 12:50:00,21.37,21.43,21.35,21.41,145000.0,19.5826,19.6376,19.5642,19.6192,145000.0
2008-01-02 13:00:00,21.41,21.45,21.33,21.34,171000.0,19.6192,19.6559,19.5459,19.5551,171000.0
2008-01-02 13:10:00,21.34,21.38,21.31,21.36,164000.0,19.5551,19.5917,19.5276,19.5734,164000.0
2008-01-02 13:20:00,21.37,21.4,21.32,21.35,169000.0,19.5826,19.6101,19.5368,19.5642,169000.0
2008-01-02 13:30:00,21.34,21.39,21.32,21.35,158000.0,19.5551,19.6009,19.5368,19.5642,158000.0
2008-01-02 13:40:00,21.36,21.4,21.33,21.39,113000.0,19.5734,19.6101,19.5459,19.6009,113000.0
2008-01-02 13:50:00,21.38,21.4,21.37,21.39,79000.0,19.5917,19.6101,19.5826,19.6009,79000.0
2008-01-02 14:00:00,21.38,21.6,21.38,21.48,577000.0,19.5917,19.7933,19.5917,19.6834,577000.0
2008-01-02 14:10:00,21.47,21.54,21.44,21.52,255000.0,19.6742,19.7384,19.6467,19.72,255000.0
2008-01-02 14:20:00,21.52,21.6,21.48,21.5,265000.0,19.72,19.7933,19.6834,19.7017,265000.0
2008-01-02 14:30:00,21.49,21.55,21.47,21.48,264000.0,19.6925,19.7475,19.6742,19.6834,264000.0
2008-01-02 14:40:00,21.47,21.59,21.46,21.49,321000.0,19.6742,19.7842,19.665,19.6925,321000.0
2008-01-02 14:50:00,21.48,21.55,21.41,21.43,304000.0,19.6834,19.7475,19.6192,19.6376,304000.0
2008-01-02 15:00:00,21.46,21.46,21.34,21.36,495000.0,19.665,19.665,19.5551,19.5734,495000.0
2008-01-02 15:10:00,21.34,21.42,21.33,21.35,476000.0,19.5551,19.6284,19.5459,19.5642,476000.0
2008-01-02 15:20:00,21.34,21.36,21.3,21.32,391000.0,19.5551,19.5734,19.5184,19.5368,391000.0
2008-01-02 15:30:00,21.32,21.41,21.3,21.41,269000.0,19.5368,19.6192,19.5184,19.6192,269000.0
2008-01-02 15:40:00,21.4,21.46,21.35,21.38,575000.0,19.6101,19.665,19.5642,19.5917,575000.0
2008-01-02 15:50:00,21.37,21.45,21.36,21.43,598000.0,19.5826,19.6559,19.5734,19.6376,598000.0
2008-01-03 09:30:00,21.31,21.51,21.13,21.26,666000.0,19.5276,19.7109,19.3626,19.4818,666000.0
2008-01-03 09:40:00,21.27,21.33,21.1,21.11,663000.0,19.4909,19.5459,19.3352,19.3443,663000.0
2008-01-03 09:50:00,21.12,21.2,21.1,21.13,586000.0,19.3535,19.4268,19.3352,19.3626,586000.0
2008-01-03 10:00:00,21.15,21.3,21.1,21.15,957000.0,19.381,19.5184,19.3352,19.381,957000.0
2008-01-03 10:10:00,21.15,21.19,21.03,21.04,987000.0,19.381,19.4176,19.271,19.2802,987000.0
2008-01-03 10:20:00,21.03,21.04,20.91,20.93,804000.0,19.271,19.2802,19.161,19.1794,804000.0
2008-01-03 10:30:00,20.93,21.07,20.89,21.0,652000.0,19.1794,19.3077,19.1427,19.2435,652000.0
2008-01-03 10:40:00,21.01,21.03,20.91,20.98,448000.0,19.2527,19.271,19.161,19.2252,448000.0
2008-01-03 10:50:00,20.96,21.04,20.96,21.0,271000.0,19.2069,19.2802,19.2069,19.2435,271000.0
2008-01-03 11:00:00,20.99,21.0,20.92,20.94,250000.0,19.2344,19.2435,19.1702,19.1885,250000.0
2008-01-03 11:10:00,20.94,21.0,20.93,20.97,315000.0,19.1885,19.2435,19.1794,19.216,315000.0
2008-01-03 11:20:00,20.97,21.0,20.75,20.75,948000.0,19.216,19.2435,19.0144,19.0144,948000.0
2008-01-03 11:30:00,20.75,20.77,20.63,20.66,1401000.0,19.0144,19.0328,18.9045,18.932,1401000.0
2008-01-03 11:40:00,20.67,20.72,20.66,20.69,498000.0,18.9411,18.9869,18.932,18.9595,498000.0
2008-01-03 11:50:00,20.69,20.79,20.69,20.69,469000.0,18.9595,19.0511,18.9595,18.9595,469000.0
2008-01-03 12:00:00,20.71,20.71,20.51,20.61,1017000.0,18.9778,18.9778,18.7945,18.8861,1017000.0
2008-01-03 12:10:00,20.61,20.65,20.59,20.61,453000.0,18.8861,18.9228,18.8678,18.8861,453000.0
2008-01-03 12:20:00,20.61,20.66,20.61,20.63,187000.0,18.8861,18.932,18.8861,18.9045,187000.0
2008-01-03 12:30:00,20.65,20.73,20.63,20.72,684000.0,18.9228,18.9961,18.9045,18.9869,684000.0
2008-01-03 12:40:00,20.74,20.74,20.6,20.61,416000.0,19.0053,19.0053,18.877,18.8861,416000.0
2008-01-03 12:50:00,20.61,21.46,20.6,20.64,248000.0,18.8861,19.665,18.877,18.9136,248000.0
2008-01-03 13:00:00,20.66,20.66,20.59,20.61,612000.0,18.932,18.932,18.8678,18.8861,612000.0
2008-01-03 13:10:00,20.6,20.69,20.6,20.69,983000.0,18.877,18.9595,18.877,18.9595,983000.0
2008-01-03 13:20:00,20.7,20.85,20.69,20.82,685000.0,18.9686,19.1061,18.9595,19.0786,685000.0
2008-01-03 13:30:00,20.81,20.87,20.78,20.87,328000.0,19.0694,19.1244,19.0419,19.1244,328000.0
2008-01-03 13:40:00,20.85,20.99,20.85,20.95,593000.0,19.1061,19.2344,19.1061,19.1977,593000.0
2008-01-03 13:50:00,20.94,21.0,20.91,20.94,848000.0,19.1885,19.2435,19.161,19.1885,848000.0
2008-01-03 14:00:00,20.94,20.96,20.9,20.94,915000.0,19.1885,19.2069,19.1519,19.1885,915000.0
2008-01-03 14:10:00,20.94,20.96,20.85,20.95,1008000.0,19.1885,19.2069,19.1061,19.1977,1008000.0
2008-01-03 14:20:00,20.95,21.01,20.92,20.96,302000.0,19.1977,19.2527,19.1702,19.2069,302000.0
2008-01-03 14:30:00,20.96,21.08,20.94,21.04,560000.0,19.2069,19.3168,19.1885,19.2802,560000.0
2008-01-03 14:40:00,21.04,21.11,21.03,21.09,881000.0,19.2802,19.3443,19.271,19.326,881000.0
2008-01-03 14:50:00,21.08,21.15,21.08,21.13,875000.0,19.3168,19.381,19.3168,19.3626,875000.0
2008-01-03 15:00:00,21.12,21.16,21.1,21.13,1078000.0,19.3535,19.3901,19.3352,19.3626,1078000.0
2008-01-03 15:10:00,21.12,21.16,21.09,21.16,1092000.0,19.3535,19.3901,19.326,19.3901,1092000.0
2008-01-03 15:20:00,21.16,21.18,21.07,21.09,1398000.0,19.3901,19.4085,19.3077,19.326,1398000.0
2008-01-03 15:30:00,21.1,21.12,21.04,21.07,1341000.0,19.3352,19.3535,19.2802,19.3077,1341000.0
2008-01-03 15:40:00,21.07,21.1,21.04,21.09,720000.0,19.3077,19.3352,19.2802,19.326,720000.0
2008-01-03 15:50:00,21.08,21.21,21.08,21.18,1548000.0,19.3168,19.436,19.3168,19.4085,1548000.0
2008-01-04 09:30:00,20.62,20.74,20.37,20.65,1297000.0,18.8953,19.0053,18.6662,18.9228,1297000.0
2008-01-04 09:40:00,20.67,20.92,20.62,20.67,1071000.0,18.9411,19.1702,18.8953,18.9411,1071000.0
2008-01-04 09:50:00,20.68,20.75,20.58,20.68,760000.0,18.9503,19.0144,18.8587,18.9503,760000.0
2008-01-04 10:00:00,20.7,20.75,20.65,20.71,844000.0,18.9686,19.0144,18.9228,18.9778,844000.0
2008-01-04 10:10:00,20.71,20.73,20.5,20.5,964000.0,18.9778,18.9961,18.7853,18.7853,964000.0
2008-01-04 10:20:00,20.5,20.61,20.43,20.44,774000.0,18.7853,18.8861,18.7212,18.7304,774000.0
2008-01-04 10:30:00,20.45,20.46,20.25,20.27,1419000.0,18.7395,18.7487,18.5563,18.5746,1419000.0
2008-01-04 10:40:00,20.27,20.38,20.25,20.3,1007000.0,18.5746,18.6754,18.5563,18.6021,1007000.0
2008-01-04 10:50:00,20.3,20.32,20.08,20.11,1105000.0,18.6021,18.6204,18.4005,18.428,1105000.0
2008-01-04 11:00:00,20.12,20.24,20.06,20.08,1055000.0,18.4371,18.5471,18.3821,18.4005,1055000.0
2008-01-04 11:10:00,20.08,20.23,20.05,20.17,1036000.0,18.4005,18.5379,18.373,18.4829,1036000.0
2008-01-04 11:20:00,20.15,20.22,20.08,20.18,1140000.0,18.4646,18.5288,18.4005,18.4921,1140000.0
2008-01-04 11:30:00,20.19,20.24,20.15,20.21,739000.0,18.5013,18.5471,18.4646,18.5196,739000.0
2008-01-04 11:40:00,20.2,20.27,20.13,20.15,381000.0,18.5104,18.5746,18.4463,18.4646,381000.0
2008-01-04 11:50:00,20.14,20.23,20.13,20.21,442000.0,18.4555,18.5379,18.4463,18.5196,442000.0
2008-01-04 12:00:00,20.21,20.32,20.21,20.31,1144000.0,18.5196,18.6204,18.5196,18.6112,1144000.0
2008-01-04 12:10:00,20.31,20.32,20.27,20.29,623000.0,18.6112,18.6204,18.5746,18.5929,623000.0
2008-01-04 12:20:00,20.3,20.36,20.28,20.35,1020000.0,18.6021,18.6571,18.5837,18.6479,1020000.0
2008-01-04 12:30:00,20.36,20.38,20.3,20.32,882000.0,18.6571,18.6754,18.6021,18.6204,882000.0
2008-01-04 12:40:00,20.31,20.34,20.23,20.33,1845000.0,18.6112,18.6387,18.5379,18.6296,1845000.0
2008-01-04 12:50:00,20.33,20.33,20.16,20.16,507000.0,18.6296,18.6296,18.4738,18.4738,507000.0
2008-01-04 13:00:00,20.16,20.19,20.11,20.14,649000.0,18.4738,18.5013,18.428,18.4555,649000.0
2008-01-04 13:10:00,20.15,20.2,20.14,20.16,945000.0,18.4646,18.5104,18.4555,18.4738,945000.0
2008-01-04 13:20:00,20.16,20.2,20.07,20.18,1375000.0,18.4738,18.5104,18.3913,18.4921,1375000.0
2008-01-04 13:30:00,20.19,20.28,20.1,20.13,730000.0,18.5013,18.5837,18.4188,18.4463,730000.0
2008-01-04 13:40:00,20.13,20.2,20.1,20.19,404000.0,18.4463,18.5104,18.4188,18.5013,404000.0
2008-01-04 13:50:00,20.21,20.29,20.14,20.2,785000.0,18.5196,18.5929,18.4555,18.5104,785000.0
2008-01-04 14:00:00,20.2,20.24,20.1,20.13,774000.0,18.5104,18.5471,18.4188,18.4463,774000.0
2008-01-04 14:10:00,20.13,20.15,20.01,20.08,1226000.0,18.4463,18.4646,18.3363,18.4005,1226000.0
2008-01-04 14:20:00,20.07,20.08,19.99,20.02,1098000.0,18.3913,18.4005,18.318,18.3455,1098000.0
2008-01-04 14:30:00,20.02,20.02,19.91,20.0,986000.0,18.3455,18.3455,18.2447,18.3272,986000.0
2008-01-04 14:40:00,20.0,20.08,19.97,20.08,834000.0,18.3272,18.4005,18.2997,18.4005,834000.0
2008-01-04 14:50:00,20.07,20.11,20.01,20.07,757000.0,18.3913,18.428,18.3363,18.3913,757000.0
2008-01-04 15:00:00,20.08,20.19,20.06,20.1,944000.0,18.4005,18.5013,18.3821,18.4188,944000.0
2008-01-04 15:10:00,20.08,20.09,19.92,19.97,878000.0,18.4005,18.4096,18.2539,18.2997,878000.0
2008-01-04 15:20:00,19.97,19.97,19.88,19.95,1299000.0,18.2997,18.2997,18.2172,18.2813,1299000.0
2008-01-04 15:30:00,19.92,20.06,19.92,19.98,1412000.0,18.2539,18.3821,18.2539,18.3088,1412000.0
2008-01-04 15:40:00,19.99,19.99,19.87,19.88,1071000.0,18.318,18.318,18.208,18.2172,1071000.0
2008-01-04 15:50:00,19.88,20.01,19.84,19.96,1455000.0,18.2172,18.3363,18.1805,18.2905,1455000.0
2008-01-07 09:30:00,20.17,20.2,19.71,19.77,1380000.0,18.4829,18.5104,18.0614,18.1164,1380000.0
2008-01-07 09:40:00,19.78,20.01,19.75,19.78,1235000.0,18.1256,18.3363,18.0981,18.1256,1235000.0
2008-01-07 09:50:00,19.78,19.78,19.57,19.61,1993000.0,18.1256,18.1256,17.9331,17.9698,1993000.0
2008-01-07 10:00:00,19.6,19.63,19.41,19.43,1413000.0,17.9606,17.9881,17.7865,17.8048,1413000.0
2008-01-07 10:10:00,19.42,19.43,19.22,19.23,1313000.0,17.7957,17.8048,17.6124,17.6216,1313000.0
2008-01-07 10:20:00,19.22,19.24,18.84,18.85,1852000.0,17.6124,17.6307,17.2642,17.2734,1852000.0
2008-01-07 10:30:00,18.86,19.0,18.74,18.95,1726000.0,17.2825,17.4108,17.1726,17.365,1726000.0
2008-01-07 10:40:00,18.93,19.07,18.91,18.98,1771000.0,17.3467,17.475,17.3283,17.3925,1771000.0
2008-01-07 10:50:00,18.97,19.11,18.94,19.02,897000.0,17.3833,17.5116,17.3558,17.4291,897000.0
2008-01-07 11:00:00,19.01,19.17,19.01,19.09,653000.0,17.42,17.5666,17.42,17.4933,653000.0
2008-01-07 11:10:00,19.09,19.4,19.07,19.39,1180000.0,17.4933,17.7773,17.475,17.7682,1180000.0
2008-01-07 11:20:00,19.4,19.48,19.28,19.47,1524000.0,17.7773,17.8507,17.6674,17.8415,1524000.0
2008-01-07 11:30:00,19.46,19.58,19.39,19.42,1321000.0,17.8323,17.9423,17.7682,17.7957,1321000.0
2008-01-07 11:40:00,19.41,19.76,19.41,19.69,1548000.0,17.7865,18.1072,17.7865,18.0431,1548000.0
2008-01-07 11:50:00,19.7,19.74,19.46,19.53,1291000.0,18.0523,18.0889,17.8323,17.8965,1291000.0
2008-01-07 12:00:00,19.53,19.55,19.39,19.44,521000.0,17.8965,17.9148,17.7682,17.814,521000.0
2008-01-07 12:10:00,19.43,19.58,19.39,19.53,502000.0,17.8048,17.9423,17.7682,17.8965,502000.0
2008-01-07 12:20:00,19.52,19.76,19.5,19.71,563000.0,17.8873,18.1072,17.869,18.0614,563000.0
2008-01-07 12:30:00,19.7,19.96,19.7,19.9,1650000.0,18.0523,18.2905,18.0523,18.2355,1650000.0
2008-01-07 12:40:00,19.89,19.93,19.72,19.86,834000.0,18.2264,18.263,18.0706,18.1989,834000.0
2008-01-07 12:50:00,19.87,20.0,19.86,19.99,661000.0,18.208,18.3272,18.1989,18.318,661000.0
2008-01-07 13:00:00,19.98,19.99,19.88,19.92,631000.0,18.3088,18.318,18.2172,18.2539,631000.0
2008-01-07 13:10:00,19.9,19.99,19.88,19.97,2703000.0,18.2355,18.318,18.2172,18.2997,2703000.0
2008-01-07 13:20:00,19.97,19.99,19.85,19.96,487000.0,18.2997,18.318,18.1897,18.2905,487000.0
2008-01-07 13:30:00,19.95,19.98,19.86,19.95,449000.0,18.2813,18.3088,18.1989,18.2813,449000.0
2008-01-07 13:40:00,19.94,19.94,19.77,19.93,959000.0,18.2722,18.2722,18.1164,18.263,959000.0
2008-01-07 13:50:00,19.93,19.96,19.85,19.89,502000.0,18.263,18.2905,18.1897,18.2264,502000.0
2008-01-07 14:00:00,19.9,19.9,19.79,19.83,1245000.0,18.2355,18.2355,18.1347,18.1714,1245000.0
2008-01-07 14:10:00,19.83,19.95,19.8,19.92,771000.0,18.1714,18.2813,18.1439,18.2539,771000.0
2008-01-07 14:20:00,19.91,19.92,19.78,19.85,667000.0,18.2447,18.2539,18.1256,18.1897,667000.0
2008-01-07 14:30:00,19.84,19.94,19.82,19.94,430000.0,18.1805,18.2722,18.1622,18.2722,430000.0
2008-01-07 14:40:00,19.94,20.03,19.71,19.79,1267000.0,18.2722,18.3547,18.0614,18.1347,1267000.0
2008-01-07 14:50:00,19.78,19.84,19.64,19.77,699000.0,18.1256,18.1805,17.9973,18.1164,699000.0
2008-01-07 15:00:00,19.76,19.91,19.76,19.81,676000.0,18.1072,18.2447,18.1072,18.1531,676000.0
2008-01-07 15:10:00,19.81,19.84,19.04,19.74,703000.0,18.1531,18.1805,17.4475,18.0889,703000.0
2008-01-07 15:20:00,19.75,19.84,19.62,19.66,548000.0,18.0981,18.1805,17.9789,18.0156,548000.0
2008-01-07 15:30:00,19.66,19.67,19.54,19.56,879000.0,18.0156,18.0248,17.9056,17.924,879000.0
2008-01-07 15:40:00,19.56,19.85,19.55,19.78,1468000.0,17.924,18.1897,17.9148,18.1256,1468000.0
2008-01-07 15:50:00,19.78,20.04,19.77,20.0,1961000.0,18.1256,18.3638,18.1164,18.3272,1961000.0
2008-01-08 09:30:00,20.09,20.2,19.95,20.06,845000.0,18.4096,18.5104,18.2813,18.3821,845000.0
2008-01-08 09:40:00,20.07,20.35,20.07,20.27,1331000.0,18.3913,18.6479,18.3913,18.5746,1331000.0
2008-01-08 09:50:00,20.27,20.38,20.25,20.37,965000.0,18.5746,18.6754,18.5563,18.6662,965000.0
2008-01-08 10:00:00,20.38,20.64,20.35,20.6,1910000.0,18.6754,18.9136,18.6479,18.877,1910000.0
2008-01-08 10:10:00,20.59,20.63,20.5,20.57,1157000.0,18.8678,18.9045,18.7853,18.8495,1157000.0
2008-01-08 10:20:00,20.57,20.71,20.55,20.68,1150000.0,18.8495,18.9778,18.8312,18.9503,1150000.0
2008-01-08 10:30:00,20.68,20.73,20.57,20.69,1430000.0,18.9503,18.9961,18.8495,18.9595,1430000.0
2008-01-08 10:40:00,20.7,20.7,20.62,20.67,815000.0,18.9686,18.9686,18.8953,18.9411,815000.0
2008-01-08 10:50:00,20.68,20.77,20.67,20.73,915000.0,18.9503,19.0328,18.9411,18.9961,915000.0
2008-01-08 11:00:00,20.71,20.76,20.48,20.48,981000.0,18.9778,19.0236,18.767,18.767,981000.0
2008-01-08 11:10:00,20.48,20.52,20.34,20.43,777000.0,18.767,18.8037,18.6387,18.7212,777000.0
2008-01-08 11:20:00,20.43,20.58,20.38,20.45,714000.0,18.7212,18.8587,18.6754,18.7395,714000.0
2008-01-08 11:30:00,20.45,20.49,20.26,20.48,894000.0,18.7395,18.7762,18.5654,18.767,894000.0
2008-01-08 11:40:00,20.49,20.53,20.23,20.23,639000.0,18.7762,18.8128,18.5379,18.5379,639000.0
2008-01-08 11:50:00,20.24,20.41,20.2,20.39,565000.0,18.5471,18.7029,18.5104,18.6845,565000.0
2008-01-08 12:00:00,20.39,20.39,20.3,20.36,217000.0,18.6845,18.6845,18.6021,18.6571,217000.0
2008-01-08 12:10:00,20.36,20.48,20.36,20.43,380000.0,18.6571,18.767,18.6571,18.7212,380000.0
2008-01-08 12:20:00,20.45,20.48,20.36,20.42,239000.0,18.7395,18.767,18.6571,18.712,239000.0
2008-01-08 12:30:00,20.43,20.44,20.33,20.38,236000.0,18.7212,18.7304,18.6296,18.6754,236000.0
2008-01-08 12:40:00,20.35,20.37,20.26,20.37,405000.0,18.6479,18.6662,18.5654,18.6662,405000.0
2008-01-08 12:50:00,20.35,20.42,20.32,20.33,237000.0,18.6479,18.712,18.6204,18.6296,237000.0
2008-01-08 13:00:00,20.35,20.47,20.25,20.44,697000.0,18.6479,18.7579,18.5563,18.7304,697000.0
2008-01-08 13:10:00,20.44,20.51,20.4,20.43,391000.0,18.7304,18.7945,18.6937,18.7212,391000.0
2008-01-08 13:20:00,20.43,20.5,20.4,20.43,211000.0,18.7212,18.7853,18.6937,18.7212,211000.0
2008-01-08 13:30:00,20.44,20.45,20.36,20.36,199000.0,18.7304,18.7395,18.6571,18.6571,199000.0
2008-01-08 13:40:00,20.37,20.49,20.35,20.48,466000.0,18.6662,18.7762,18.6479,18.767,466000.0
2008-01-08 13:50:00,20.48,20.6,20.46,20.6,402000.0,18.767,18.877,18.7487,18.877,402000.0
2008-01-08 14:00:00,20.6,20.65,20.51,20.6,296000.0,18.877,18.9228,18.7945,18.877,296000.0
2008-01-08 14:10:00,20.6,20.69,20.57,20.6,365000.0,18.877,18.9595,18.8495,18.877,365000.0
2008-01-08 14:20:00,20.6,20.68,20.59,20.64,273000.0,18.877,18.9503,18.8678,18.9136,273000.0
2008-01-08 14:30:00,20.66,20.67,20.46,20.48,443000.0,18.932,18.9411,18.7487,18.767,443000.0
2008-01-08 14:40:00,20.46,20.49,20.3,20.33,423000.0,18.7487,18.7762,18.6021,18.6296,423000.0
2008-01-08 14:50:00,20.34,20.35,20.1,20.11,834000.0,18.6387,18.6479,18.4188,18.428,834000.0
2008-01-08 15:00:00,20.11,20.11,19.77,19.77,2216000.0,18.428,18.428,18.1164,18.1164,2216000.0
2008-01-08 15:10:00,19.77,20.03,19.76,19.86,2311000.0,18.1164,18.3547,18.1072,18.1989,2311000.0
2008-01-08 15:20:00,19.87,19.88,19.6,19.85,1851000.0,18.208,18.2172,17.9606,18.1897,1851000.0
2008-01-08 15:30:00,19.85,20.04,19.83,19.93,1223000.0,18.1897,18.3638,18.1714,18.263,1223000.0
2008-01-08 15:40:00,19.93,19.96,19.7,19.76,1137000.0,18.263,18.2905,18.0523,18.1072,1137000.0
2008-01-08 15:50:00,19.74,19.86,19.68,19.78,2259000.0,18.0889,18.1989,18.0339,18.1256,2259000.0
2008-01-09 09:30:00,19.7,19.89,19.31,19.88,1037000.0,18.066,18.2403,17.7084,18.2311,1037000.0
2008-01-09 09:40:00,19.87,19.98,19.78,19.96,771000.0,18.2219,18.3228,18.1394,18.3045,771000.0
2008-01-09 09:50:00,19.96,19.98,19.5,19.63,882000.0,18.3045,18.3228,17.8826,18.0018,882000.0
2008-01-09 10:00:00,19.61,19.83,19.61,19.8,1078000.0,17.9835,18.1852,17.9835,18.1577,1078000.0
2008-01-09 10:10:00,19.81,20.02,19.78,19.89,1528000.0,18.1669,18.3595,18.1394,18.2403,1528000.0
2008-01-09 10:20:00,19.88,19.9,19.51,19.68,1027000.0,18.2311,18.2494,17.8918,18.0477,1027000.0
2008-01-09 10:30:00,19.68,19.73,19.37,19.43,911000.0,18.0477,18.0935,17.7634,17.8184,911000.0
2008-01-09 10:40:00,19.43,19.52,19.38,19.45,941000.0,17.8184,17.901,17.7726,17.8368,941000.0
2008-01-09 10:50:00,19.44,19.55,19.3,19.43,770000.0,17.8276,17.9285,17.6992,17.8184,770000.0
2008-01-09 11:00:00,19.41,19.45,19.26,19.42,882000.0,17.8001,17.8368,17.6625,17.8093,882000.0
2008-01-09 11:10:00,19.42,19.43,19.28,19.34,652000.0,17.8093,17.8184,17.6809,17.7359,652000.0
2008-01-09 11:20:00,19.34,19.49,19.32,19.36,527000.0,17.7359,17.8734,17.7175,17.7542,527000.0
2008-01-09 11:30:00,19.34,19.35,19.19,19.22,695000.0,17.7359,17.7451,17.5983,17.6258,695000.0
2008-01-09 11:40:00,19.21,19.29,19.06,19.11,952000.0,17.6167,17.69,17.4791,17.525,952000.0
2008-01-09 11:50:00,19.09,19.13,19.04,19.08,793000.0,17.5066,17.5433,17.4608,17.4975,793000.0
2008-01-09 12:00:00,19.1,19.41,19.06,19.37,694000.0,17.5158,17.8001,17.4791,17.7634,694000.0
2008-01-09 12:10:00,19.37,19.48,19.31,19.48,404000.0,17.7634,17.8643,17.7084,17.8643,404000.0
2008-01-09 12:20:00,19.49,19.53,19.32,19.47,485000.0,17.8734,17.9101,17.7175,17.8551,485000.0
2008-01-09 12:30:00,19.43,19.46,19.38,19.39,136000.0,17.8184,17.8459,17.7726,17.7817,136000.0
2008-01-09 12:40:00,19.39,19.4,19.16,19.25,453000.0,17.7817,17.7909,17.5708,17.6534,453000.0
2008-01-09 12:50:00,19.25,19.38,19.25,19.3,139000.0,17.6534,17.7726,17.6534,17.6992,139000.0
2008-01-09 13:00:00,19.3,19.45,19.3,19.36,248000.0,17.6992,17.8368,17.6992,17.7542,248000.0
2008-01-09 13:10:00,19.36,19.37,19.12,19.22,326000.0,17.7542,17.7634,17.5341,17.6258,326000.0
2008-01-09 13:20:00,19.23,19.31,19.2,19.23,380000.0,17.635,17.7084,17.6075,17.635,380000.0
2008-01-09 13:30:00,19.25,19.28,19.17,19.26,239000.0,17.6534,17.6809,17.58,17.6625,239000.0
2008-01-09 13:40:00,19.27,19.27,19.06,19.15,493000.0,17.6717,17.6717,17.4791,17.5616,493000.0
2008-01-09 13:50:00,19.14,19.14,19.02,19.03,754000.0,17.5525,17.5525,17.4424,17.4516,754000.0
2008-01-09 14:00:00,19.03,19.07,18.97,19.03,917000.0,17.4516,17.4883,17.3966,17.4516,917000.0
2008-01-09 14:10:00,19.04,19.11,19.0,19.05,1059000.0,17.4608,17.525,17.4241,17.4699,1059000.0
2008-01-09 14:20:00,19.05,19.27,18.97,19.01,2642000.0,17.4699,17.6717,17.3966,17.4333,2642000.0
2008-01-09 14:30:00,19.01,19.14,19.0,19.07,1679000.0,17.4333,17.5525,17.4241,17.4883,1679000.0
2008-01-09 14:40:00,19.09,19.15,19.03,19.09,1330000.0,17.5066,17.5616,17.4516,17.5066,1330000.0
2008-01-09 14:50:00,19.09,19.15,19.01,19.08,1839000.0,17.5066,17.5616,17.4333,17.4975,1839000.0
2008-01-09 15:00:00,19.09,19.4,19.05,19.35,2590000.0,17.5066,17.7909,17.4699,17.7451,2590000.0
2008-01-09 15:10:00,19.38,19.72,19.3,19.7,1866000.0,17.7726,18.0844,17.6992,18.066,1866000.0
2008-01-09 15:20:00,19.72,19.73,19.5,19.54,1820000.0,18.0844,18.0935,17.8826,17.9193,1820000.0
2008-01-09 15:30:00,19.54,19.65,19.45,19.58,1697000.0,17.9193,18.0202,17.8368,17.956,1697000.0
2008-01-09 15:40:00,19.58,19.72,19.47,19.57,1387000.0,17.956,18.0844,17.8551,17.9468,1387000.0
2008-01-09 15:50:00,19.56,19.66,19.55,19.61,930000.0,17.9376,18.0293,17.9285,17.9835,930000.0
2008-01-10 09:30:00,19.09,19.19,18.51,18.94,3797000.0,17.5066,17.5983,16.9747,17.3691,3797000.0
2008-01-10 09:40:00,18.95,19.27,18.83,19.14,2484000.0,17.3782,17.6717,17.2682,17.5525,2484000.0
2008-01-10 09:50:00,19.14,19.39,19.06,19.19,2098000.0,17.5525,17.7817,17.4791,17.5983,2098000.0
2008-01-10 10:00:00,19.16,19.39,19.14,19.27,1421000.0,17.5708,17.7817,17.5525,17.6717,1421000.0
2008-01-10 10:10:00,19.29,19.35,19.15,19.26,881000.0,17.69,17.7451,17.5616,17.6625,881000.0
2008-01-10 10:20:00,19.26,19.38,19.1,19.17,760000.0,17.6625,17.7726,17.5158,17.58,760000.0
2008-01-10 10:30:00,19.17,19.34,19.16,19.3,681000.0,17.58,17.7359,17.5708,17.6992,681000.0
2008-01-10 10:40:00,19.3,19.38,19.27,19.31,927000.0,17.6992,17.7726,17.6717,17.7084,927000.0
2008-01-10 10:50:00,19.31,19.32,19.02,19.19,1528000.0,17.7084,17.7175,17.4424,17.5983,1528000.0
2008-01-10 11:00:00,19.19,19.25,19.06,19.15,907000.0,17.5983,17.6534,17.4791,17.5616,907000.0
2008-01-10 11:10:00,19.16,19.25,19.12,19.17,571000.0,17.5708,17.6534,17.5341,17.58,571000.0
2008-01-10 11:20:00,19.17,19.17,19.07,19.08,493000.0,17.58,17.58,17.4883,17.4975,493000.0
2008-01-10 11:30:00,19.08,19.08,18.96,19.05,867000.0,17.4975,17.4975,17.3874,17.4699,867000.0
2008-01-10 11:40:00,19.05,19.05,18.85,18.98,876000.0,17.4699,17.4699,17.2865,17.4057,876000.0
2008-01-10 11:50:00,18.98,19.0,18.88,18.96,1035000.0,17.4057,17.4241,17.314,17.3874,1035000.0
2008-01-10 12:00:00,18.98,19.14,18.98,19.13,627000.0,17.4057,17.5525,17.4057,17.5433,627000.0
2008-01-10 12:10:00,19.13,19.39,19.08,19.32,1039000.0,17.5433,17.7817,17.4975,17.7175,1039000.0
2008-01-10 12:20:00,19.34,19.65,19.29,19.36,2770000.0,17.7359,18.0202,17.69,17.7542,2770000.0
2008-01-10 12:30:00,19.37,19.48,19.15,19.28,1906000.0,17.7634,17.8643,17.5616,17.6809,1906000.0
2008-01-10 12:40:00,19.3,19.46,19.24,19.41,966000.0,17.6992,17.8459,17.6442,17.8001,966000.0
2008-01-10 12:50:00,19.4,19.83,19.35,19.8,2036000.0,17.7909,18.1852,17.7451,18.1577,2036000.0
2008-01-10 13:00:00,19.8,19.86,19.64,19.78,1859000.0,18.1577,18.2128,18.011,18.1394,1859000.0
2008-01-10 13:10:00,19.78,19.79,19.53,19.59,1159000.0,18.1394,18.1486,17.9101,17.9652,1159000.0
2008-01-10 13:20:00,19.57,19.75,19.57,19.71,894000.0,17.9468,18.1119,17.9468,18.0752,894000.0
2008-01-10 13:30:00,19.7,19.76,19.25,19.43,1717000.0,18.066,18.1211,17.6534,17.8184,1717000.0
2008-01-10 13:40:00,19.43,19.49,19.31,19.31,1029000.0,17.8184,17.8734,17.7084,17.7084,1029000.0
2008-01-10 13:50:00,19.33,19.49,19.23,19.43,1008000.0,17.7267,17.8734,17.635,17.8184,1008000.0
2008-01-10 14:00:00,19.46,19.54,19.3,19.4,602000.0,17.8459,17.9193,17.6992,17.7909,602000.0
2008-01-10 14:10:00,19.4,19.66,19.35,19.63,818000.0,17.7909,18.0293,17.7451,18.0018,818000.0
2008-01-10 14:20:00,19.63,19.66,19.5,19.51,832000.0,18.0018,18.0293,17.8826,17.8918,832000.0
2008-01-10 14:30:00,19.51,19.65,19.39,19.65,579000.0,17.8918,18.0202,17.7817,18.0202,579000.0
2008-01-10 14:40:00,19.65,19.79,19.61,19.78,665000.0,18.0202,18.1486,17.9835,18.1394,665000.0
2008-01-10 14:50:00,19.79,19.88,19.65,19.73,1164000.0,18.1486,18.2311,18.0202,18.0935,1164000.0
2008-01-10 15:00:00,19.75,19.86,19.68,19.82,1082000.0,18.1119,18.2128,18.0477,18.1761,1082000.0
2008-01-10 15:10:00,19.82,19.88,19.55,19.6,896000.0,18.1761,18.2311,17.9285,17.9743,896000.0
2008-01-10 15:20:00,19.59,19.82,19.58,19.8,1093000.0,17.9652,18.1761,17.956,18.1577,1093000.0
2008-01-10 15:30:00,19.81,19.85,19.62,19.71,1030000.0,18.1669,18.2036,17.9927,18.0752,1030000.0
2008-01-10 15:40:00,19.71,19.74,19.46,19.5,1309000.0,18.0752,18.1027,17.8459,17.8826,1309000.0
2008-01-10 15:50:00,19.49,19.59,19.4,19.5,1544000.0,17.8734,17.9652,17.7909,17.8826,1544000.0
2008-01-11 09:30:00,18.96,18.96,18.38,18.57,8536000.0,17.3874,17.3874,16.8555,17.0298,8536000.0
2008-01-11 09:40:00,18.55,18.7,18.42,18.7,7044000.0,17.0114,17.149,16.8922,17.149,7044000.0
2008-01-11 09:50:00,18.7,18.74,18.51,18.56,4066000.0,17.149,17.1857,16.9747,17.0206,4066000.0
2008-01-11 10:00:00,18.56,18.67,18.5,18.62,2467000.0,17.0206,17.1215,16.9656,17.0756,2467000.0
2008-01-11 10:10:00,18.61,18.63,18.51,18.53,1999000.0,17.0664,17.0848,16.9747,16.9931,1999000.0
2008-01-11 10:20:00,18.53,18.6,18.4,18.47,3503000.0,16.9931,17.0573,16.8739,16.9381,3503000.0
2008-01-11 10:30:00,18.46,18.46,18.3,18.4,4531000.0,16.9289,16.9289,16.7822,16.8739,4531000.0
2008-01-11 10:40:00,18.4,18.46,18.27,18.32,2184000.0,16.8739,16.9289,16.7546,16.8005,2184000.0
2008-01-11 10:50:00,18.32,18.46,18.3,18.4,3773000.0,16.8005,16.9289,16.7822,16.8739,3773000.0
2008-01-11 11:00:00,18.4,18.44,18.21,18.3,2667000.0,16.8739,16.9105,16.6996,16.7822,2667000.0
2008-01-11 11:10:00,18.3,18.37,18.26,18.28,1474000.0,16.7822,16.8463,16.7455,16.7638,1474000.0
2008-01-11 11:20:00,18.28,18.37,18.26,18.35,1275000.0,16.7638,16.8463,16.7455,16.828,1275000.0
2008-01-11 11:30:00,18.34,18.5,18.28,18.32,2181000.0,16.8188,16.9656,16.7638,16.8005,2181000.0
2008-01-11 11:40:00,18.32,18.35,18.18,18.23,2134000.0,16.8005,16.828,16.6721,16.718,2134000.0
2008-01-11 11:50:00,18.23,18.25,18.11,18.17,2479000.0,16.718,16.7363,16.6079,16.6629,2479000.0
2008-01-11 12:00:00,18.17,18.2,18.08,18.1,2014000.0,16.6629,16.6904,16.5804,16.5987,2014000.0
2008-01-11 12:10:00,18.1,18.2,18.06,18.11,2718000.0,16.5987,16.6904,16.5621,16.6079,2718000.0
2008-01-11 12:20:00,18.11,18.2,18.08,18.16,1096000.0,16.6079,16.6904,16.5804,16.6538,1096000.0
2008-01-11 12:30:00,18.15,18.18,18.06,18.07,1290000.0,16.6446,16.6721,16.5621,16.5712,1290000.0
2008-01-11 12:40:00,18.06,18.18,18.0,18.17,1626000.0,16.5621,16.6721,16.507,16.6629,1626000.0
2008-01-11 12:50:00,18.16,18.26,18.13,18.16,2216000.0,16.6538,16.7455,16.6263,16.6538,2216000.0
2008-01-11 13:00:00,18.17,18.17,18.06,18.1,1876000.0,16.6629,16.6629,16.5621,16.5987,1876000.0
2008-01-11 13:10:00,18.1,18.21,18.06,18.15,2220000.0,16.5987,16.6996,16.5621,16.6446,2220000.0
2008-01-11 13:20:00,18.15,18.18,18.08,18.16,2193000.0,16.6446,16.6721,16.5804,16.6538,2193000.0
2008-01-11 13:30:00,18.15,18.15,18.02,18.05,1974000.0,16.6446,16.6446,16.5254,16.5529,1974000.0
2008-01-11 13:40:00,18.05,18.1,17.85,17.89,2681000.0,16.5529,16.5987,16.3695,16.4062,2681000.0
2008-01-11 13:50:00,17.87,17.99,17.87,17.93,3523000.0,16.3878,16.4979,16.3878,16.4428,3523000.0
2008-01-11 14:00:00,17.93,17.99,17.8,17.9,3934000.0,16.4428,16.4979,16.3236,16.4153,3934000.0
2008-01-11 14:10:00,17.9,17.99,17.86,17.98,2351000.0,16.4153,16.4979,16.3786,16.4887,2351000.0
2008-01-11 14:20:00,17.98,18.02,17.91,17.95,3042000.0,16.4887,16.5254,16.4245,16.4612,3042000.0
2008-01-11 14:30:00,17.95,17.98,17.9,17.96,1735000.0,16.4612,16.4887,16.4153,16.4704,1735000.0
2008-01-11 14:40:00,17.97,18.0,17.93,17.97,1687000.0,16.4795,16.507,16.4428,16.4795,1687000.0
2008-01-11 14:50:00,17.97,17.98,17.87,17.91,1289000.0,16.4795,16.4887,16.3878,16.4245,1289000.0
2008-01-11 15:00:00,17.9,17.93,17.71,17.71,2939000.0,16.4153,16.4428,16.2411,16.2411,2939000.0
2008-01-11 15:10:00,17.71,17.85,17.63,17.78,4166000.0,16.2411,16.3695,16.1677,16.3053,4166000.0
2008-01-11 15:20:00,17.78,17.99,17.75,17.99,3781000.0,16.3053,16.4979,16.2778,16.4979,3781000.0
2008-01-11 15:30:00,17.98,18.05,17.88,18.05,4206000.0,16.4887,16.5529,16.397,16.5529,4206000.0
2008-01-11 15:40:00,18.06,18.06,17.93,17.96,3375000.0,16.5621,16.5621,16.4428,16.4704,3375000.0
2008-01-11 15:50:00,17.95,18.02,17.8,17.9,4498000.0,16.4612,16.5254,16.3236,16.4153,4498000.0
2008-01-14 09:30:00,18.06,18.19,17.8,18.04,3689000.0,16.5621,16.6813,16.3236,16.5437,3689000.0
2008-01-14 09:40:00,18.05,18.05,17.85,17.93,2205000.0,16.5529,16.5529,16.3695,16.4428,2205000.0
2008-01-14 09:50:00,17.93,18.04,17.75,17.81,2553000.0,16.4428,16.5437,16.2778,16.3328,2553000.0
2008-01-14 10:00:00,17.81,17.84,17.51,17.51,4016000.0,16.3328,16.3603,16.0577,16.0577,4016000.0
2008-01-14 10:10:00,17.51,17.59,17.35,17.43,5217000.0,16.0577,16.131,15.9109,15.9843,5217000.0
2008-01-14 10:20:00,17.43,17.85,17.41,17.83,3542000.0,15.9843,16.3695,15.966,16.3511,3542000.0
2008-01-14 10:30:00,17.83,17.94,17.74,17.81,1720000.0,16.3511,16.452,16.2686,16.3328,1720000.0
2008-01-14 10:40:00,17.82,17.99,17.72,17.85,1811000.0,16.342,16.4979,16.2503,16.3695,1811000.0
2008-01-14 10:50:00,17.85,17.87,17.68,17.83,903000.0,16.3695,16.3878,16.2136,16.3511,903000.0
2008-01-14 11:00:00,17.83,17.91,17.78,17.89,885000.0,16.3511,16.4245,16.3053,16.4062,885000.0
2008-01-14 11:10:00,17.89,17.9,17.81,17.83,924000.0,16.4062,16.4153,16.3328,16.3511,924000.0
2008-01-14 11:20:00,17.83,17.89,17.8,17.88,886000.0,16.3511,16.4062,16.3236,16.397,886000.0
2008-01-14 11:30:00,17.89,17.9,17.79,17.8,869000.0,16.4062,16.4153,16.3145,16.3236,869000.0
2008-01-14 11:40:00,17.79,17.84,17.71,17.73,870000.0,16.3145,16.3603,16.2411,16.2594,870000.0
2008-01-14 11:50:00,17.73,17.79,17.67,17.74,706000.0,16.2594,16.3145,16.2044,16.2686,706000.0
2008-01-14 12:00:00,17.74,17.76,17.63,17.64,605000.0,16.2686,16.2869,16.1677,16.1769,605000.0
2008-01-14 12:10:00,17.63,17.67,17.57,17.61,1170000.0,16.1677,16.2044,16.1127,16.1494,1170000.0
2008-01-14 12:20:00,17.62,17.62,17.47,17.48,1103000.0,16.1586,16.1586,16.021,16.0302,1103000.0
2008-01-14 12:30:00,17.48,17.66,17.48,17.6,1325000.0,16.0302,16.1952,16.0302,16.1402,1325000.0
2008-01-14 12:40:00,17.6,17.63,17.54,17.61,925000.0,16.1402,16.1677,16.0852,16.1494,925000.0
2008-01-14 12:50:00,17.61,17.64,17.57,17.59,679000.0,16.1494,16.1769,16.1127,16.131,679000.0
2008-01-14 13:00:00,17.59,17.64,17.56,17.64,591000.0,16.131,16.1769,16.1035,16.1769,591000.0
2008-01-14 13:10:00,17.63,17.65,17.56,17.63,437000.0,16.1677,16.1861,16.1035,16.1677,437000.0
2008-01-14 13:20:00,17.63,17.85,17.63,17.78,1293000.0,16.1677,16.3695,16.1677,16.3053,1293000.0
2008-01-14 13:30:00,17.77,17.83,17.75,17.8,919000.0,16.2961,16.3511,16.2778,16.3236,919000.0
2008-01-14 13:40:00,17.8,17.86,17.77,17.79,915000.0,16.3236,16.3786,16.2961,16.3145,915000.0
2008-01-14 13:50:00,17.79,17.9,17.78,17.82,1018000.0,16.3145,16.4153,16.3053,16.342,1018000.0
2008-01-14 14:00:00,17.83,17.93,17.81,17.84,1584000.0,16.3511,16.4428,16.3328,16.3603,1584000.0
2008-01-14 14:10:00,17.84,17.84,17.69,17.77,955000.0,16.3603,16.3603,16.2227,16.2961,955000.0
2008-01-14 14:20:00,17.76,17.84,17.76,17.84,719000.0,16.2869,16.3603,16.2869,16.3603,719000.0
2008-01-14 14:30:00,17.84,17.97,17.82,17.97,1068000.0,16.3603,16.4795,16.342,16.4795,1068000.0
2008-01-14 14:40:00,17.96,17.98,17.84,17.91,878000.0,16.4704,16.4887,16.3603,16.4245,878000.0
2008-01-14 14:50:00,17.91,17.95,17.84,17.95,764000.0,16.4245,16.4612,16.3603,16.4612,764000.0
2008-01-14 15:00:00,17.95,18.02,17.93,18.0,1225000.0,16.4612,16.5254,16.4428,16.507,1225000.0
2008-01-14 15:10:00,17.99,18.02,17.95,18.01,1762000.0,16.4979,16.5254,16.4612,16.5162,1762000.0
2008-01-14 15:20:00,18.01,18.01,17.91,17.96,1336000.0,16.5162,16.5162,16.4245,16.4704,1336000.0
2008-01-14 15:30:00,17.96,17.96,17.78,17.8,2477000.0,16.4704,16.4704,16.3053,16.3236,2477000.0
2008-01-14 15:40:00,17.8,17.85,17.79,17.82,2289000.0,16.3236,16.3695,16.3145,16.342,2289000.0
2008-01-14 15:50:00,17.82,17.89,17.8,17.84,1925000.0,16.342,16.4062,16.3236,16.3603,1925000.0
2008-01-15 09:30:00,17.37,17.57,17.25,17.56,3031000.0,15.9293,16.1127,15.8192,16.1035,3031000.0
2008-01-15 09:40:00,17.56,17.97,17.5,17.88,4088000.0,16.1035,16.4795,16.0485,16.397,4088000.0
2008-01-15 09:50:00,17.87,18.15,17.83,18.02,4612000.0,16.3878,16.6446,16.3511,16.5254,4612000.0
2008-01-15 10:00:00,18.01,18.04,17.95,17.99,2411000.0,16.5162,16.5437,16.4612,16.4979,2411000.0
2008-01-15 10:10:00,18.0,18.1,17.61,17.68,3994000.0,16.507,16.5987,16.1494,16.2136,3994000.0
2008-01-15 10:20:00,17.7,17.93,17.67,17.79,1254000.0,16.2319,16.4428,16.2044,16.3145,1254000.0
2008-01-15 10:30:00,17.79,17.85,17.56,17.65,1683000.0,16.3145,16.3695,16.1035,16.1861,1683000.0
2008-01-15 10:40:00,17.66,17.73,17.57,17.59,863000.0,16.1952,16.2594,16.1127,16.131,863000.0
2008-01-15 10:50:00,17.59,17.95,17.56,17.81,1324000.0,16.131,16.4612,16.1035,16.3328,1324000.0
2008-01-15 11:00:00,17.82,17.89,17.66,17.67,962000.0,16.342,16.4062,16.1952,16.2044,962000.0
2008-01-15 11:10:00,17.68,17.9,17.67,17.79,592000.0,16.2136,16.4153,16.2044,16.3145,592000.0
2008-01-15 11:20:00,17.79,17.8,17.68,17.75,526000.0,16.3145,16.3236,16.2136,16.2778,526000.0
2008-01-15 11:30:00,17.74,17.79,17.68,17.7,571000.0,16.2686,16.3145,16.2136,16.2319,571000.0
2008-01-15 11:40:00,17.7,17.7,17.65,17.66,333000.0,16.2319,16.2319,16.1861,16.1952,333000.0
2008-01-15 11:50:00,17.68,17.68,17.58,17.6,689000.0,16.2136,16.2136,16.1219,16.1402,689000.0
2008-01-15 12:00:00,17.6,17.72,17.57,17.67,779000.0,16.1402,16.2503,16.1127,16.2044,779000.0
2008-01-15 12:10:00,17.67,17.74,17.61,17.63,542000.0,16.2044,16.2686,16.1494,16.1677,542000.0
2008-01-15 12:20:00,17.65,17.7,17.63,17.66,161000.0,16.1861,16.2319,16.1677,16.1952,161000.0
2008-01-15 12:30:00,17.66,17.68,17.51,17.52,548000.0,16.1952,16.2136,16.0577,16.0668,548000.0
2008-01-15 12:40:00,17.53,17.62,17.51,17.62,438000.0,16.076,16.1586,16.0577,16.1586,438000.0
2008-01-15 12:50:00,17.61,17.64,17.54,17.63,432000.0,16.1494,16.1769,16.0852,16.1677,432000.0
2008-01-15 13:00:00,17.64,17.7,17.61,17.63,620000.0,16.1769,16.2319,16.1494,16.1677,620000.0
2008-01-15 13:10:00,17.64,17.77,17.63,17.76,1012000.0,16.1769,16.2961,16.1677,16.2869,1012000.0
2008-01-15 13:20:00,17.76,17.76,17.52,17.54,612000.0,16.2869,16.2869,16.0668,16.0852,612000.0
2008-01-15 13:30:00,17.53,17.62,17.51,17.6,670000.0,16.076,16.1586,16.0577,16.1402,670000.0
2008-01-15 13:40:00,17.59,17.62,17.5,17.52,742000.0,16.131,16.1586,16.0485,16.0668,742000.0
2008-01-15 13:50:00,17.53,17.6,17.48,17.56,1020000.0,16.076,16.1402,16.0302,16.1035,1020000.0
2008-01-15 14:00:00,17.56,17.63,17.51,17.6,723000.0,16.1035,16.1677,16.0577,16.1402,723000.0
2008-01-15 14:10:00,17.58,17.64,17.55,17.59,698000.0,16.1219,16.1769,16.0944,16.131,698000.0
2008-01-15 14:20:00,17.59,17.59,17.48,17.53,792000.0,16.131,16.131,16.0302,16.076,792000.0
2008-01-15 14:30:00,17.52,17.61,17.51,17.59,597000.0,16.0668,16.1494,16.0577,16.131,597000.0
2008-01-15 14:40:00,17.59,17.7,17.56,17.61,676000.0,16.131,16.2319,16.1035,16.1494,676000.0
2008-01-15 14:50:00,17.61,17.64,17.48,17.49,839000.0,16.1494,16.1769,16.0302,16.0393,839000.0
2008-01-15 15:00:00,17.49,17.53,17.46,17.5,1611000.0,16.0393,16.076,16.0118,16.0485,1611000.0
2008-01-15 15:10:00,17.5,17.53,17.46,17.49,835000.0,16.0485,16.076,16.0118,16.0393,835000.0
2008-01-15 15:20:00,17.49,17.62,17.48,17.56,1084000.0,16.0393,16.1586,16.0302,16.1035,1084000.0
2008-01-15 15:30:00,17.56,17.7,17.54,17.69,1420000.0,16.1035,16.2319,16.0852,16.2227,1420000.0
2008-01-15 15:40:00,17.69,17.7,17.59,17.63,1295000.0,16.2227,16.2319,16.131,16.1677,1295000.0
2008-01-15 15:50:00,17.63,17.63,17.47,17.52,2082000.0,16.1677,16.1677,16.021,16.0668,2082000.0
2008-01-16 09:30:00,17.32,17.75,17.3,17.62,1954000.0,15.8834,16.2778,15.8651,16.1586,1954000.0
2008-01-16 09:40:00,17.62,17.85,17.62,17.68,2253000.0,16.1586,16.3695,16.1586,16.2136,2253000.0
2008-01-16 09:50:00,17.68,17.69,17.44,17.45,2220000.0,16.2136,16.2227,15.9935,16.0027,2220000.0
2008-01-16 10:00:00,17.45,17.65,17.44,17.63,1726000.0,16.0027,16.1861,15.9935,16.1677,1726000.0
2008-01-16 10:10:00,17.63,17.65,17.52,17.59,1342000.0,16.1677,16.1861,16.0668,16.131,1342000.0
2008-01-16 10:20:00,17.59,17.6,17.5,17.51,1017000.0,16.131,16.1402,16.0485,16.0577,1017000.0
2008-01-16 10:30:00,17.51,17.53,17.34,17.38,1777000.0,16.0577,16.076,15.9018,15.9385,1777000.0
2008-01-16 10:40:00,17.38,17.42,17.28,17.35,1651000.0,15.9385,15.9751,15.8468,15.9109,1651000.0
2008-01-16 10:50:00,17.35,17.37,16.96,17.2,2243000.0,15.9109,15.9293,15.5533,15.7734,2243000.0
2008-01-16 11:00:00,17.2,17.27,17.15,17.26,1533000.0,15.7734,15.8376,15.7275,15.8284,1533000.0
2008-01-16 11:10:00,17.26,17.37,17.2,17.37,973000.0,15.8284,15.9293,15.7734,15.9293,973000.0
2008-01-16 11:20:00,17.38,17.5,17.36,17.48,1016000.0,15.9385,16.0485,15.9201,16.0302,1016000.0
2008-01-16 11:30:00,17.48,17.6,17.42,17.43,936000.0,16.0302,16.1402,15.9751,15.9843,936000.0
2008-01-16 11:40:00,17.43,17.47,17.3,17.43,450000.0,15.9843,16.021,15.8651,15.9843,450000.0
2008-01-16 11:50:00,17.44,17.77,17.44,17.69,1203000.0,15.9935,16.2961,15.9935,16.2227,1203000.0
2008-01-16 12:00:00,17.66,17.71,17.57,17.63,512000.0,16.1952,16.2411,16.1127,16.1677,512000.0
2008-01-16 12:10:00,17.61,17.65,17.58,17.63,349000.0,16.1494,16.1861,16.1219,16.1677,349000.0
2008-01-16 12:20:00,17.62,17.64,17.58,17.6,432000.0,16.1586,16.1769,16.1219,16.1402,432000.0
2008-01-16 12:30:00,17.6,17.72,17.6,17.72,1052000.0,16.1402,16.2503,16.1402,16.2503,1052000.0
2008-01-16 12:40:00,17.73,17.81,17.7,17.75,1021000.0,16.2594,16.3328,16.2319,16.2778,1021000.0
2008-01-16 12:50:00,17.75,17.8,17.66,17.68,1218000.0,16.2778,16.3236,16.1952,16.2136,1218000.0
2008-01-16 13:00:00,17.68,17.74,17.66,17.68,652000.0,16.2136,16.2686,16.1952,16.2136,652000.0
2008-01-16 13:10:00,17.66,17.69,17.51,17.58,704000.0,16.1952,16.2227,16.0577,16.1219,704000.0
2008-01-16 13:20:00,17.57,17.75,17.57,17.67,564000.0,16.1127,16.2778,16.1127,16.2044,564000.0
2008-01-16 13:30:00,17.66,17.67,17.58,17.64,782000.0,16.1952,16.2044,16.1219,16.1769,782000.0
2008-01-16 13:40:00,17.64,17.66,17.51,17.53,901000.0,16.1769,16.1952,16.0577,16.076,901000.0
2008-01-16 13:50:00,17.52,17.63,17.52,17.59,763000.0,16.0668,16.1677,16.0668,16.131,763000.0
2008-01-16 14:00:00,17.6,17.68,17.51,17.68,581000.0,16.1402,16.2136,16.0577,16.2136,581000.0
2008-01-16 14:10:00,17.68,17.8,17.65,17.74,915000.0,16.2136,16.3236,16.1861,16.2686,915000.0
2008-01-16 14:20:00,17.74,17.83,17.69,17.82,821000.0,16.2686,16.3511,16.2227,16.342,821000.0
2008-01-16 14:30:00,17.82,17.91,17.79,17.89,1140000.0,16.342,16.4245,16.3145,16.4062,1140000.0
2008-01-16 14:40:00,17.91,17.99,17.81,17.85,2100000.0,16.4245,16.4979,16.3328,16.3695,2100000.0
2008-01-16 14:50:00,17.84,17.88,17.75,17.8,1034000.0,16.3603,16.397,16.2778,16.3236,1034000.0
2008-01-16 15:00:00,17.81,17.82,17.7,17.81,580000.0,16.3328,16.342,16.2319,16.3328,580000.0
2008-01-16 15:10:00,17.81,17.96,17.8,17.85,943000.0,16.3328,16.4704,16.3236,16.3695,943000.0
2008-01-16 15:20:00,17.84,17.92,17.76,17.88,844000.0,16.3603,16.4337,16.2869,16.397,844000.0
2008-01-16 15:30:00,17.88,17.91,17.58,17.63,1376000.0,16.397,16.4245,16.1219,16.1677,1376000.0
2008-01-16 15:40:00,17.63,17.66,17.54,17.59,1732000.0,16.1677,16.1952,16.0852,16.131,1732000.0
2008-01-16 15:50:00,17.59,17.65,17.51,17.58,2163000.0,16.131,16.1861,16.0577,16.1219,2163000.0
2008-01-17 09:30:00,17.43,17.78,17.43,17.63,1820000.0,15.9843,16.3053,15.9843,16.1677,1820000.0
2008-01-17 09:40:00,17.61,17.88,17.6,17.77,1240000.0,16.1494,16.397,16.1402,16.2961,1240000.0
2008-01-17 09:50:00,17.78,17.9,17.73,17.86,1125000.0,16.3053,16.4153,16.2594,16.3786,1125000.0
2008-01-17 10:00:00,17.85,17.86,17.6,17.69,1773000.0,16.3695,16.3786,16.1402,16.2227,1773000.0
2008-01-17 10:10:00,17.69,17.76,17.63,17.63,1104000.0,16.2227,16.2869,16.1677,16.1677,1104000.0
2008-01-17 10:20:00,17.64,17.65,17.5,17.62,2103000.0,16.1769,16.1861,16.0485,16.1586,2103000.0
2008-01-17 10:30:00,17.62,17.69,17.47,17.54,1360000.0,16.1586,16.2227,16.021,16.0852,1360000.0
2008-01-17 10:40:00,17.54,17.73,17.5,17.68,953000.0,16.0852,16.2594,16.0485,16.2136,953000.0
2008-01-17 10:50:00,17.69,17.7,17.53,17.65,600000.0,16.2227,16.2319,16.076,16.1861,600000.0
2008-01-17 11:00:00,17.65,17.88,17.64,17.79,1554000.0,16.1861,16.397,16.1769,16.3145,1554000.0
2008-01-17 11:10:00,17.8,17.83,17.73,17.79,1013000.0,16.3236,16.3511,16.2594,16.3145,1013000.0
2008-01-17 11:20:00,17.79,17.82,17.73,17.82,596000.0,16.3145,16.342,16.2594,16.342,596000.0
2008-01-17 11:30:00,17.82,17.97,17.75,17.75,1297000.0,16.342,16.4795,16.2778,16.2778,1297000.0
2008-01-17 11:40:00,17.76,17.81,17.65,17.8,1023000.0,16.2869,16.3328,16.1861,16.3236,1023000.0
2008-01-17 11:50:00,17.79,17.84,17.69,17.7,583000.0,16.3145,16.3603,16.2227,16.2319,583000.0
2008-01-17 12:00:00,17.69,17.71,17.48,17.5,858000.0,16.2227,16.2411,16.0302,16.0485,858000.0
2008-01-17 12:10:00,17.5,17.62,17.49,17.6,693000.0,16.0485,16.1586,16.0393,16.1402,693000.0
2008-01-17 12:20:00,17.61,17.64,17.55,17.63,622000.0,16.1494,16.1769,16.0944,16.1677,622000.0
2008-01-17 12:30:00,17.63,17.8,17.61,17.78,1381000.0,16.1677,16.3236,16.1494,16.3053,1381000.0
2008-01-17 12:40:00,17.78,17.78,17.66,17.74,576000.0,16.3053,16.3053,16.1952,16.2686,576000.0
2008-01-17 12:50:00,17.74,17.81,17.73,17.79,1027000.0,16.2686,16.3328,16.2594,16.3145,1027000.0
2008-01-17 13:00:00,17.8,17.81,17.66,17.73,1779000.0,16.3236,16.3328,16.1952,16.2594,1779000.0
2008-01-17 13:10:00,17.73,17.77,17.67,17.73,609000.0,16.2594,16.2961,16.2044,16.2594,609000.0
2008-01-17 13:20:00,17.73,17.78,17.7,17.71,960000.0,16.2594,16.3053,16.2319,16.2411,960000.0
2008-01-17 13:30:00,17.7,17.78,17.7,17.77,693000.0,16.2319,16.3053,16.2319,16.2961,693000.0
2008-01-17 13:40:00,17.77,17.81,17.69,17.74,991000.0,16.2961,16.3328,16.2227,16.2686,991000.0
2008-01-17 13:50:00,17.73,17.74,17.64,17.69,802000.0,16.2594,16.2686,16.1769,16.2227,802000.0
2008-01-17 14:00:00,17.69,17.85,17.66,17.78,811000.0,16.2227,16.3695,16.1952,16.3053,811000.0
2008-01-17 14:10:00,17.77,17.79,17.51,17.62,1036000.0,16.2961,16.3145,16.0577,16.1586,1036000.0
2008-01-17 14:20:00,17.63,17.75,17.59,17.69,540000.0,16.1677,16.2778,16.131,16.2227,540000.0
2008-01-17 14:30:00,17.7,17.76,17.66,17.68,557000.0,16.2319,16.2869,16.1952,16.2136,557000.0
2008-01-17 14:40:00,17.68,17.77,17.61,17.74,1397000.0,16.2136,16.2961,16.1494,16.2686,1397000.0
2008-01-17 14:50:00,17.74,17.85,17.73,17.8,947000.0,16.2686,16.3695,16.2594,16.3236,947000.0
2008-01-17 15:00:00,17.79,17.88,17.7,17.86,1161000.0,16.3145,16.397,16.2319,16.3786,1161000.0
2008-01-17 15:10:00,17.85,17.92,17.77,17.84,1539000.0,16.3695,16.4337,16.2961,16.3603,1539000.0
2008-01-17 15:20:00,17.83,17.9,17.73,17.79,1252000.0,16.3511,16.4153,16.2594,16.3145,1252000.0
2008-01-17 15:30:00,17.78,17.79,17.71,17.75,1187000.0,16.3053,16.3145,16.2411,16.2778,1187000.0
2008-01-17 15:40:00,17.75,17.75,17.6,17.68,1246000.0,16.2778,16.2778,16.1402,16.2136,1246000.0
2008-01-17 15:50:00,17.68,17.74,17.59,17.7,1911000.0,16.2136,16.2686,16.131,16.2319,1911000.0
2008-01-18 09:30:00,17.86,17.95,17.82,17.87,933000.0,16.3786,16.4612,16.342,16.3878,933000.0
2008-01-18 09:40:00,17.87,17.98,17.69,17.79,1400000.0,16.3878,16.4887,16.2227,16.3145,1400000.0
2008-01-18 09:50:00,17.79,17.83,17.6,17.65,1248000.0,16.3145,16.3511,16.1402,16.1861,1248000.0
2008-01-18 10:00:00,17.66,17.79,17.62,17.79,735000.0,16.1952,16.3145,16.1586,16.3145,735000.0
2008-01-18 10:10:00,17.77,17.85,17.72,17.81,1111000.0,16.2961,16.3695,16.2503,16.3328,1111000.0
2008-01-18 10:20:00,17.82,17.84,17.78,17.82,455000.0,16.342,16.3603,16.3053,16.342,455000.0
2008-01-18 10:30:00,17.83,17.85,17.75,17.75,483000.0,16.3511,16.3695,16.2778,16.2778,483000.0
2008-01-18 10:40:00,17.75,17.83,17.73,17.78,513000.0,16.2778,16.3511,16.2594,16.3053,513000.0
2008-01-18 10:50:00,17.78,17.83,17.66,17.73,465000.0,16.3053,16.3511,16.1952,16.2594,465000.0
2008-01-18 11:00:00,17.74,17.78,17.67,17.69,356000.0,16.2686,16.3053,16.2044,16.2227,356000.0
2008-01-18 11:10:00,17.69,17.7,17.52,17.54,997000.0,16.2227,16.2319,16.0668,16.0852,997000.0
2008-01-18 11:20:00,17.54,17.6,17.43,17.5,1173000.0,16.0852,16.1402,15.9843,16.0485,1173000.0
2008-01-18 11:30:00,17.5,17.61,17.5,17.57,1046000.0,16.0485,16.1494,16.0485,16.1127,1046000.0
2008-01-18 11:40:00,17.58,17.63,17.51,17.57,991000.0,16.1219,16.1677,16.0577,16.1127,991000.0
2008-01-18 11:50:00,17.57,17.58,17.42,17.46,1309000.0,16.1127,16.1219,15.9751,16.0118,1309000.0
2008-01-18 12:00:00,17.46,17.54,17.44,17.45,1484000.0,16.0118,16.0852,15.9935,16.0027,1484000.0
2008-01-18 12:10:00,17.45,17.45,17.34,17.39,1823000.0,16.0027,16.0027,15.9018,15.9476,1823000.0
2008-01-18 12:20:00,17.39,17.56,17.36,17.56,1473000.0,15.9476,16.1035,15.9201,16.1035,1473000.0
2008-01-18 12:30:00,17.56,17.58,17.42,17.5,835000.0,16.1035,16.1219,15.9751,16.0485,835000.0
2008-01-18 12:40:00,17.5,17.57,17.43,17.57,272000.0,16.0485,16.1127,15.9843,16.1127,272000.0
2008-01-18 12:50:00,17.57,17.59,17.5,17.56,818000.0,16.1127,16.131,16.0485,16.1035,818000.0
2008-01-18 13:00:00,17.56,17.61,17.54,17.59,714000.0,16.1035,16.1494,16.0852,16.131,714000.0
2008-01-18 13:10:00,17.6,17.62,17.48,17.48,727000.0,16.1402,16.1586,16.0302,16.0302,727000.0
2008-01-18 13:20:00,17.48,17.5,17.4,17.49,774000.0,16.0302,16.0485,15.9568,16.0393,774000.0
2008-01-18 13:30:00,17.49,17.54,17.44,17.46,603000.0,16.0393,16.0852,15.9935,16.0118,603000.0
2008-01-18 13:40:00,17.46,17.57,17.44,17.54,447000.0,16.0118,16.1127,15.9935,16.0852,447000.0
2008-01-18 13:50:00,17.53,17.58,17.48,17.52,310000.0,16.076,16.1219,16.0302,16.0668,310000.0
2008-01-18 14:00:00,17.53,17.57,17.46,17.57,580000.0,16.076,16.1127,16.0118,16.1127,580000.0
2008-01-18 14:10:00,17.55,17.63,17.5,17.54,714000.0,16.0944,16.1677,16.0485,16.0852,714000.0
2008-01-18 14:20:00,17.54,17.56,17.5,17.54,677000.0,16.0852,16.1035,16.0485,16.0852,677000.0
2008-01-18 14:30:00,17.53,17.54,17.45,17.46,922000.0,16.076,16.0852,16.0027,16.0118,922000.0
2008-01-18 14:40:00,17.47,17.53,17.46,17.49,568000.0,16.021,16.076,16.0118,16.0393,568000.0
2008-01-18 14:50:00,17.49,17.52,17.45,17.5,562000.0,16.0393,16.0668,16.0027,16.0485,562000.0
2008-01-18 15:00:00,17.5,17.53,17.46,17.5,1111000.0,16.0485,16.076,16.0118,16.0485,1111000.0
2008-01-18 15:10:00,17.5,17.54,17.47,17.49,1104000.0,16.0485,16.0852,16.021,16.0393,1104000.0
2008-01-18 15:20:00,17.48,17.5,17.45,17.49,1925000.0,16.0302,16.0485,16.0027,16.0393,1925000.0
2008-01-18 15:30:00,17.49,17.53,17.47,17.48,1312000.0,16.0393,16.076,16.021,16.0302,1312000.0
2008-01-18 15:40:00,17.48,17.53,17.48,17.53,1777000.0,16.0302,16.076,16.0302,16.076,1777000.0
2008-01-18 15:50:00,17.52,17.54,17.46,17.47,2660000.0,16.0668,16.0852,16.0118,16.021,2660000.0
2008-01-22 09:30:00,16.6,16.9,16.08,16.83,364000.0,15.2232,15.4983,14.7463,15.4341,364000.0
2008-01-22 09:40:00,16.85,17.12,16.5,17.02,3261000.0,15.4524,15.7,15.1314,15.6083,3261000.0
2008-01-22 09:50:00,17.02,17.5,16.79,16.79,3012000.0,15.6083,16.0485,15.3974,15.3974,3012000.0
2008-01-22 10:00:00,16.81,17.15,16.76,17.06,3414000.0,15.4157,15.7275,15.3699,15.645,3414000.0
2008-01-22 10:10:00,17.06,17.43,16.86,17.4,2142000.0,15.645,15.9843,15.4616,15.9568,2142000.0
2008-01-22 10:20:00,17.38,17.78,17.36,17.7,2626000.0,15.9385,16.3053,15.9201,16.2319,2626000.0
2008-01-22 10:30:00,17.7,17.72,17.55,17.67,1926000.0,16.2319,16.2503,16.0944,16.2044,1926000.0
2008-01-22 10:40:00,17.67,17.79,17.55,17.6,1752000.0,16.2044,16.3145,16.0944,16.1402,1752000.0
2008-01-22 10:50:00,17.59,17.67,17.55,17.58,1639000.0,16.131,16.2044,16.0944,16.1219,1639000.0
2008-01-22 11:00:00,17.58,17.91,17.57,17.75,1611000.0,16.1219,16.4245,16.1127,16.2778,1611000.0
2008-01-22 11:10:00,17.74,17.85,17.54,17.58,1331000.0,16.2686,16.3695,16.0852,16.1219,1331000.0
2008-01-22 11:20:00,17.57,17.68,17.52,17.57,960000.0,16.1127,16.2136,16.0668,16.1127,960000.0
2008-01-22 11:30:00,17.58,17.62,17.36,17.44,1449000.0,16.1219,16.1586,15.9201,15.9935,1449000.0
2008-01-22 11:40:00,17.44,17.58,17.43,17.53,713000.0,15.9935,16.1219,15.9843,16.076,713000.0
2008-01-22 11:50:00,17.53,17.58,17.43,17.48,528000.0,16.076,16.1219,15.9843,16.0302,528000.0
2008-01-22 12:00:00,17.48,17.6,17.46,17.58,639000.0,16.0302,16.1402,16.0118,16.1219,639000.0
2008-01-22 12:10:00,17.58,17.77,17.58,17.75,1000000.0,16.1219,16.2961,16.1219,16.2778,1000000.0
2008-01-22 12:20:00,17.75,17.75,17.64,17.69,585000.0,16.2778,16.2778,16.1769,16.2227,585000.0
2008-01-22 12:30:00,17.69,17.81,17.67,17.79,664000.0,16.2227,16.3328,16.2044,16.3145,664000.0
2008-01-22 12:40:00,17.79,17.81,17.68,17.75,893000.0,16.3145,16.3328,16.2136,16.2778,893000.0
2008-01-22 12:50:00,17.75,17.84,17.71,17.83,1027000.0,16.2778,16.3603,16.2411,16.3511,1027000.0
2008-01-22 13:00:00,17.81,17.9,17.79,17.88,817000.0,16.3328,16.4153,16.3145,16.397,817000.0
2008-01-22 13:10:00,17.88,18.09,17.86,18.02,1582000.0,16.397,16.5896,16.3786,16.5254,1582000.0
2008-01-22 13:20:00,18.01,18.15,17.99,18.09,1066000.0,16.5162,16.6446,16.4979,16.5896,1066000.0
2008-01-22 13:30:00,18.09,18.2,18.03,18.14,1485000.0,16.5896,16.6904,16.5345,16.6354,1485000.0
2008-01-22 13:40:00,18.13,18.19,17.87,17.96,871000.0,16.6263,16.6813,16.3878,16.4704,871000.0
2008-01-22 13:50:00,17.96,18.06,17.94,18.02,663000.0,16.4704,16.5621,16.452,16.5254,663000.0
2008-01-22 14:00:00,18.0,18.0,17.86,17.88,721000.0,16.507,16.507,16.3786,16.397,721000.0
2008-01-22 14:10:00,17.89,18.06,17.89,18.01,629000.0,16.4062,16.5621,16.4062,16.5162,629000.0
2008-01-22 14:20:00,18.01,18.03,17.9,17.93,799000.0,16.5162,16.5345,16.4153,16.4428,799000.0
2008-01-22 14:30:00,17.92,18.0,17.8,17.99,1007000.0,16.4337,16.507,16.3236,16.4979,1007000.0
2008-01-22 14:40:00,17.99,18.08,17.9,18.07,805000.0,16.4979,16.5804,16.4153,16.5712,805000.0
2008-01-22 14:50:00,18.08,18.16,18.01,18.09,727000.0,16.5804,16.6538,16.5162,16.5896,727000.0
2008-01-22 15:00:00,18.11,18.13,18.0,18.08,718000.0,16.6079,16.6263,16.507,16.5804,718000.0
2008-01-22 15:10:00,18.08,18.08,17.89,17.95,1004000.0,16.5804,16.5804,16.4062,16.4612,1004000.0
2008-01-22 15:20:00,17.95,18.08,17.93,18.02,627000.0,16.4612,16.5804,16.4428,16.5254,627000.0
2008-01-22 15:30:00,18.03,18.21,18.0,18.2,1517000.0,16.5345,16.6996,16.507,16.6904,1517000.0
2008-01-22 15:40:00,18.19,18.22,18.11,18.18,1851000.0,16.6813,16.7088,16.6079,16.6721,1851000.0
2008-01-22 15:50:00,18.18,18.49,18.06,18.29,2608000.0,16.6721,16.9564,16.5621,16.773,2608000.0
2008-01-23 09:30:00,17.88,18.27,17.8,18.0,882000.0,16.397,16.7546,16.3236,16.507,882000.0
2008-01-23 09:40:00,18.0,18.05,17.76,18.02,2439000.0,16.507,16.5529,16.2869,16.5254,2439000.0
2008-01-23 09:50:00,18.03,18.3,17.78,18.23,1538000.0,16.5345,16.7822,16.3053,16.718,1538000.0
2008-01-23 10:00:00,18.22,18.37,18.12,18.15,1597000.0,16.7088,16.8463,16.6171,16.6446,1597000.0
2008-01-23 10:10:00,18.17,18.38,18.13,18.36,1223000.0,16.6629,16.8555,16.6263,16.8372,1223000.0
2008-01-23 10:20:00,18.36,18.39,18.11,18.11,955000.0,16.8372,16.8647,16.6079,16.6079,955000.0
2008-01-23 10:30:00,18.13,18.19,18.01,18.08,708000.0,16.6263,16.6813,16.5162,16.5804,708000.0
2008-01-23 10:40:00,18.09,18.09,17.95,18.0,1184000.0,16.5896,16.5896,16.4612,16.507,1184000.0
2008-01-23 10:50:00,18.0,18.04,17.91,17.95,781000.0,16.507,16.5437,16.4245,16.4612,781000.0
2008-01-23 11:00:00,17.95,17.97,17.86,17.88,806000.0,16.4612,16.4795,16.3786,16.397,806000.0
2008-01-23 11:10:00,17.86,17.95,17.85,17.86,1018000.0,16.3786,16.4612,16.3695,16.3786,1018000.0
2008-01-23 11:20:00,17.86,18.06,17.8,17.83,993000.0,16.3786,16.5621,16.3236,16.3511,993000.0
2008-01-23 11:30:00,17.83,17.84,17.63,17.65,1823000.0,16.3511,16.3603,16.1677,16.1861,1823000.0
2008-01-23 11:40:00,17.65,17.71,17.34,17.42,1840000.0,16.1861,16.2411,15.9018,15.9751,1840000.0
2008-01-23 11:50:00,17.42,17.51,17.4,17.46,860000.0,15.9751,16.0577,15.9568,16.0118,860000.0
2008-01-23 12:00:00,17.46,17.63,17.4,17.56,975000.0,16.0118,16.1677,15.9568,16.1035,975000.0
2008-01-23 12:10:00,17.56,17.6,17.49,17.57,1087000.0,16.1035,16.1402,16.0393,16.1127,1087000.0
2008-01-23 12:20:00,17.56,17.6,17.46,17.51,1543000.0,16.1035,16.1402,16.0118,16.0577,1543000.0
2008-01-23 12:30:00,17.5,17.53,17.14,17.23,1459000.0,16.0485,16.076,15.7184,15.8009,1459000.0
2008-01-23 12:40:00,17.22,17.41,17.04,17.3,1865000.0,15.7917,15.966,15.6267,15.8651,1865000.0
2008-01-23 12:50:00,17.32,17.51,17.24,17.49,1458000.0,15.8834,16.0577,15.8101,16.0393,1458000.0
2008-01-23 13:00:00,17.5,17.56,17.46,17.5,1384000.0,16.0485,16.1035,16.0118,16.0485,1384000.0
2008-01-23 13:10:00,17.48,17.65,17.45,17.61,926000.0,16.0302,16.1861,16.0027,16.1494,926000.0
2008-01-23 13:20:00,17.6,17.73,17.53,17.67,989000.0,16.1402,16.2594,16.076,16.2044,989000.0
2008-01-23 13:30:00,17.66,17.74,17.56,17.61,857000.0,16.1952,16.2686,16.1035,16.1494,857000.0
2008-01-23 13:40:00,17.64,17.75,17.63,17.75,530000.0,16.1769,16.2778,16.1677,16.2778,530000.0
2008-01-23 13:50:00,17.74,17.85,17.7,17.81,847000.0,16.2686,16.3695,16.2319,16.3328,847000.0
2008-01-23 14:00:00,17.81,17.95,17.77,17.92,1407000.0,16.3328,16.4612,16.2961,16.4337,1407000.0
2008-01-23 14:10:00,17.91,18.1,17.86,17.96,1255000.0,16.4245,16.5987,16.3786,16.4704,1255000.0
2008-01-23 14:20:00,17.96,18.07,17.86,18.04,1138000.0,16.4704,16.5712,16.3786,16.5437,1138000.0
2008-01-23 14:30:00,18.03,18.06,17.81,18.03,948000.0,16.5345,16.5621,16.3328,16.5345,948000.0
2008-01-23 14:40:00,18.05,18.1,17.92,17.93,942000.0,16.5529,16.5987,16.4337,16.4428,942000.0
2008-01-23 14:50:00,17.93,18.12,17.86,18.12,834000.0,16.4428,16.6171,16.3786,16.6171,834000.0
2008-01-23 15:00:00,18.12,18.33,18.09,18.33,1655000.0,16.6171,16.8097,16.5896,16.8097,1655000.0
2008-01-23 15:10:00,18.33,19.01,18.32,19.01,4198000.0,16.8097,17.4333,16.8005,17.4333,4198000.0
2008-01-23 15:20:00,19.04,19.53,18.92,19.26,6439000.0,17.4608,17.9101,17.3507,17.6625,6439000.0
2008-01-23 15:30:00,19.26,19.27,19.05,19.2,2646000.0,17.6625,17.6717,17.4699,17.6075,2646000.0
2008-01-23 15:40:00,19.2,19.23,18.95,19.04,1911000.0,17.6075,17.635,17.3782,17.4608,1911000.0
2008-01-23 15:50:00,19.05,19.26,18.98,19.17,1439000.0,17.4699,17.6625,17.4057,17.58,1439000.0
2008-01-24 09:30:00,19.41,19.41,19.02,19.27,2043000.0,17.8001,17.8001,17.4424,17.6717,2043000.0
2008-01-24 09:40:00,19.25,19.32,19.05,19.1,1432000.0,17.6534,17.7175,17.4699,17.5158,1432000.0
2008-01-24 09:50:00,19.1,19.25,18.89,18.98,1572000.0,17.5158,17.6534,17.3232,17.4057,1572000.0
2008-01-24 10:00:00,18.98,19.36,18.98,19.11,1335000.0,17.4057,17.7542,17.4057,17.525,1335000.0
2008-01-24 10:10:00,19.13,19.13,18.88,18.98,2048000.0,17.5433,17.5433,17.314,17.4057,2048000.0
2008-01-24 10:20:00,18.97,18.99,18.68,18.71,1650000.0,17.3966,17.4149,17.1306,17.1581,1650000.0
2008-01-24 10:30:00,18.7,18.92,18.65,18.9,1218000.0,17.149,17.3507,17.1031,17.3324,1218000.0
2008-01-24 10:40:00,18.9,18.94,18.68,18.7,834000.0,17.3324,17.3691,17.1306,17.149,834000.0
2008-01-24 10:50:00,18.69,18.74,18.68,18.7,824000.0,17.1398,17.1857,17.1306,17.149,824000.0
2008-01-24 11:00:00,18.69,18.75,18.65,18.71,814000.0,17.1398,17.1948,17.1031,17.1581,814000.0
2008-01-24 11:10:00,18.72,18.84,18.53,18.56,851000.0,17.1673,17.2774,16.9931,17.0206,851000.0
2008-01-24 11:20:00,18.56,18.75,18.53,18.75,817000.0,17.0206,17.1948,16.9931,17.1948,817000.0
2008-01-24 11:30:00,18.75,18.75,18.62,18.63,581000.0,17.1948,17.1948,17.0756,17.0848,581000.0
2008-01-24 11:40:00,18.64,18.69,18.55,18.66,732000.0,17.0939,17.1398,17.0114,17.1123,732000.0
2008-01-24 11:50:00,18.66,18.74,18.58,18.62,358000.0,17.1123,17.1857,17.0389,17.0756,358000.0
2008-01-24 12:00:00,18.6,18.71,18.6,18.66,292000.0,17.0573,17.1581,17.0573,17.1123,292000.0
2008-01-24 12:10:00,18.65,18.67,18.6,18.66,379000.0,17.1031,17.1215,17.0573,17.1123,379000.0
2008-01-24 12:20:00,18.66,18.78,18.53,18.53,696000.0,17.1123,17.2223,16.9931,16.9931,696000.0
2008-01-24 12:30:00,18.54,18.64,18.49,18.51,527000.0,17.0022,17.0939,16.9564,16.9747,527000.0
2008-01-24 12:40:00,18.51,18.57,18.49,18.52,446000.0,16.9747,17.0298,16.9564,16.9839,446000.0
2008-01-24 12:50:00,18.52,18.62,18.51,18.59,708000.0,16.9839,17.0756,16.9747,17.0481,708000.0
2008-01-24 13:00:00,18.57,18.59,18.51,18.52,242000.0,17.0298,17.0481,16.9747,16.9839,242000.0
2008-01-24 13:10:00,18.52,18.59,18.51,18.56,355000.0,16.9839,17.0481,16.9747,17.0206,355000.0
2008-01-24 13:20:00,18.54,18.73,18.52,18.72,512000.0,17.0022,17.1765,16.9839,17.1673,512000.0
2008-01-24 13:30:00,18.73,18.76,18.7,18.75,427000.0,17.1765,17.204,17.149,17.1948,427000.0
2008-01-24 13:40:00,18.73,18.85,18.73,18.82,373000.0,17.1765,17.2865,17.1765,17.259,373000.0
2008-01-24 13:50:00,18.83,18.99,18.79,18.89,607000.0,17.2682,17.4149,17.2315,17.3232,607000.0
2008-01-24 14:00:00,18.88,18.95,18.77,18.95,431000.0,17.314,17.3782,17.2132,17.3782,431000.0
2008-01-24 14:10:00,18.94,18.98,18.9,18.94,423000.0,17.3691,17.4057,17.3324,17.3691,423000.0
2008-01-24 14:20:00,18.94,19.04,18.93,19.01,566000.0,17.3691,17.4608,17.3599,17.4333,566000.0
2008-01-24 14:30:00,19.01,19.04,18.96,19.03,373000.0,17.4333,17.4608,17.3874,17.4516,373000.0
2008-01-24 14:40:00,19.04,19.06,18.95,18.99,552000.0,17.4608,17.4791,17.3782,17.4149,552000.0
2008-01-24 14:50:00,18.98,19.0,18.76,18.85,567000.0,17.4057,17.4241,17.204,17.2865,567000.0
2008-01-24 15:00:00,18.85,18.97,18.82,18.95,629000.0,17.2865,17.3966,17.259,17.3782,629000.0
2008-01-24 15:10:00,18.94,19.05,18.79,18.85,718000.0,17.3691,17.4699,17.2315,17.2865,718000.0
2008-01-24 15:20:00,18.86,18.91,18.78,18.78,459000.0,17.2957,17.3416,17.2223,17.2223,459000.0
2008-01-24 15:30:00,18.79,18.91,18.77,18.85,777000.0,17.2315,17.3416,17.2132,17.2865,777000.0
2008-01-24 15:40:00,18.85,18.99,18.78,18.89,968000.0,17.2865,17.4149,17.2223,17.3232,968000.0
2008-01-24 15:50:00,18.88,19.2,18.82,19.04,2072000.0,17.314,17.6075,17.259,17.4608,2072000.0
2008-01-25 09:30:00,19.35,19.6,19.32,19.48,1767000.0,17.7451,17.9743,17.7175,17.8643,1767000.0
2008-01-25 09:40:00,19.48,19.52,19.22,19.37,1057000.0,17.8643,17.901,17.6258,17.7634,1057000.0
2008-01-25 09:50:00,19.41,19.45,19.18,19.2,1019000.0,17.8001,17.8368,17.5892,17.6075,1019000.0
2008-01-25 10:00:00,19.18,19.44,19.1,19.28,1255000.0,17.5892,17.8276,17.5158,17.6809,1255000.0
2008-01-25 10:10:00,19.29,19.34,19.17,19.34,736000.0,17.69,17.7359,17.58,17.7359,736000.0
2008-01-25 10:20:00,19.32,19.33,19.13,19.14,1026000.0,17.7175,17.7267,17.5433,17.5525,1026000.0
2008-01-25 10:30:00,19.13,19.16,19.02,19.14,1037000.0,17.5433,17.5708,17.4424,17.5525,1037000.0
2008-01-25 10:40:00,19.14,19.14,18.99,19.0,1278000.0,17.5525,17.5525,17.4149,17.4241,1278000.0
2008-01-25 10:50:00,19.0,19.01,18.94,18.97,736000.0,17.4241,17.4333,17.3691,17.3966,736000.0
2008-01-25 11:00:00,18.97,18.99,18.9,18.95,689000.0,17.3966,17.4149,17.3324,17.3782,689000.0
2008-01-25 11:10:00,18.94,18.97,18.85,18.9,932000.0,17.3691,17.3966,17.2865,17.3324,932000.0
2008-01-25 11:20:00,18.88,18.91,18.8,18.84,505000.0,17.314,17.3416,17.2407,17.2774,505000.0
2008-01-25 11:30:00,18.84,19.08,18.84,18.99,585000.0,17.2774,17.4975,17.2774,17.4149,585000.0
2008-01-25 11:40:00,18.99,19.09,18.95,19.07,483000.0,17.4149,17.5066,17.3782,17.4883,483000.0
2008-01-25 11:50:00,19.08,19.08,18.98,19.05,247000.0,17.4975,17.4975,17.4057,17.4699,247000.0
2008-01-25 12:00:00,19.04,19.06,18.96,18.96,273000.0,17.4608,17.4791,17.3874,17.3874,273000.0
2008-01-25 12:10:00,18.95,19.06,18.95,19.05,295000.0,17.3782,17.4791,17.3782,17.4699,295000.0
2008-01-25 12:20:00,19.05,19.11,19.04,19.08,499000.0,17.4699,17.525,17.4608,17.4975,499000.0
2008-01-25 12:30:00,19.08,19.15,19.07,19.08,965000.0,17.4975,17.5616,17.4883,17.4975,965000.0
2008-01-25 12:40:00,19.08,19.17,19.08,19.08,595000.0,17.4975,17.58,17.4975,17.4975,595000.0
2008-01-25 12:50:00,19.08,19.11,19.04,19.08,629000.0,17.4975,17.525,17.4608,17.4975,629000.0
2008-01-25 13:00:00,19.08,19.22,19.05,19.15,582000.0,17.4975,17.6258,17.4699,17.5616,582000.0
2008-01-25 13:10:00,19.15,19.22,19.14,19.21,388000.0,17.5616,17.6258,17.5525,17.6167,388000.0
2008-01-25 13:20:00,19.21,19.24,19.02,19.1,450000.0,17.6167,17.6442,17.4424,17.5158,450000.0
2008-01-25 13:30:00,19.1,19.13,18.85,18.9,591000.0,17.5158,17.5433,17.2865,17.3324,591000.0
2008-01-25 13:40:00,18.9,18.94,18.8,18.84,631000.0,17.3324,17.3691,17.2407,17.2774,631000.0
2008-01-25 13:50:00,18.84,18.89,18.75,18.88,390000.0,17.2774,17.3232,17.1948,17.314,390000.0
2008-01-25 14:00:00,18.88,18.9,18.78,18.9,509000.0,17.314,17.3324,17.2223,17.3324,509000.0
2008-01-25 14:10:00,18.89,19.12,18.89,19.03,528000.0,17.3232,17.5341,17.3232,17.4516,528000.0
2008-01-25 14:20:00,19.02,19.09,18.92,18.99,551000.0,17.4424,17.5066,17.3507,17.4149,551000.0
2008-01-25 14:30:00,18.99,19.06,18.96,19.05,235000.0,17.4149,17.4791,17.3874,17.4699,235000.0
2008-01-25 14:40:00,19.05,19.06,18.95,18.95,255000.0,17.4699,17.4791,17.3782,17.3782,255000.0
2008-01-25 14:50:00,18.98,19.05,18.92,19.02,515000.0,17.4057,17.4699,17.3507,17.4424,515000.0
2008-01-25 15:00:00,19.04,19.1,18.95,18.98,774000.0,17.4608,17.5158,17.3782,17.4057,774000.0
2008-01-25 15:10:00,18.98,19.17,18.94,19.14,579000.0,17.4057,17.58,17.3691,17.5525,579000.0
2008-01-25 15:20:00,19.14,19.23,19.09,19.18,722000.0,17.5525,17.635,17.5066,17.5892,722000.0
2008-01-25 15:30:00,19.18,19.35,19.13,19.28,1685000.0,17.5892,17.7451,17.5433,17.6809,1685000.0
2008-01-25 15:40:00,19.29,19.38,19.26,19.35,1242000.0,17.69,17.7726,17.6625,17.7451,1242000.0
2008-01-25 15:50:00,19.35,19.43,19.21,19.35,4218000.0,17.7451,17.8184,17.6167,17.7451,4218000.0
2008-01-28 09:30:00,19.04,19.38,18.86,18.96,1054000.0,17.4608,17.7726,17.2957,17.3874,1054000.0
2008-01-28 09:40:00,18.96,19.01,18.83,18.99,1058000.0,17.3874,17.4333,17.2682,17.4149,1058000.0
2008-01-28 09:50:00,18.99,18.99,18.75,18.85,1261000.0,17.4149,17.4149,17.1948,17.2865,1261000.0
2008-01-28 10:00:00,18.85,18.86,18.52,18.61,1755000.0,17.2865,17.2957,16.9839,17.0664,1755000.0
2008-01-28 10:10:00,18.61,18.71,18.53,18.68,1531000.0,17.0664,17.1581,16.9931,17.1306,1531000.0
2008-01-28 10:20:00,18.68,18.84,18.61,18.81,830000.0,17.1306,17.2774,17.0664,17.2498,830000.0
2008-01-28 10:30:00,18.81,18.84,18.54,18.62,999000.0,17.2498,17.2774,17.0022,17.0756,999000.0
2008-01-28 10:40:00,18.62,18.72,18.55,18.62,993000.0,17.0756,17.1673,17.0114,17.0756,993000.0
2008-01-28 10:50:00,18.62,18.64,18.43,18.5,1365000.0,17.0756,17.0939,16.9014,16.9656,1365000.0
2008-01-28 11:00:00,18.48,18.69,18.45,18.64,730000.0,16.9472,17.1398,16.9197,17.0939,730000.0
2008-01-28 11:10:00,18.64,18.76,18.62,18.62,752000.0,17.0939,17.204,17.0756,17.0756,752000.0
2008-01-28 11:20:00,18.62,18.66,18.55,18.63,542000.0,17.0756,17.1123,17.0114,17.0848,542000.0
2008-01-28 11:30:00,18.63,18.78,18.63,18.74,830000.0,17.0848,17.2223,17.0848,17.1857,830000.0
2008-01-28 11:40:00,18.74,18.74,18.59,18.64,485000.0,17.1857,17.1857,17.0481,17.0939,485000.0
2008-01-28 11:50:00,18.64,18.68,18.61,18.65,193000.0,17.0939,17.1306,17.0664,17.1031,193000.0
2008-01-28 12:00:00,18.65,18.68,18.54,18.54,378000.0,17.1031,17.1306,17.0022,17.0022,378000.0
2008-01-28 12:10:00,18.54,18.57,18.5,18.51,312000.0,17.0022,17.0298,16.9656,16.9747,312000.0
2008-01-28 12:20:00,18.52,18.59,18.51,18.53,260000.0,16.9839,17.0481,16.9747,16.9931,260000.0
2008-01-28 12:30:00,18.53,18.57,18.51,18.54,241000.0,16.9931,17.0298,16.9747,17.0022,241000.0
2008-01-28 12:40:00,18.53,18.61,18.51,18.61,245000.0,16.9931,17.0664,16.9747,17.0664,245000.0
2008-01-28 12:50:00,18.61,18.62,18.56,18.6,260000.0,17.0664,17.0756,17.0206,17.0573,260000.0
2008-01-28 13:00:00,18.6,18.69,18.51,18.53,787000.0,17.0573,17.1398,16.9747,16.9931,787000.0
2008-01-28 13:10:00,18.53,18.54,18.45,18.5,1123000.0,16.9931,17.0022,16.9197,16.9656,1123000.0
2008-01-28 13:20:00,18.5,18.54,18.45,18.52,776000.0,16.9656,17.0022,16.9197,16.9839,776000.0
2008-01-28 13:30:00,18.51,18.58,18.45,18.47,1277000.0,16.9747,17.0389,16.9197,16.9381,1277000.0
2008-01-28 13:40:00,18.46,18.55,18.45,18.55,601000.0,16.9289,17.0114,16.9197,17.0114,601000.0
2008-01-28 13:50:00,18.55,18.65,18.52,18.6,675000.0,17.0114,17.1031,16.9839,17.0573,675000.0
2008-01-28 14:00:00,18.6,18.65,18.58,18.65,847000.0,17.0573,17.1031,17.0389,17.1031,847000.0
2008-01-28 14:10:00,18.64,18.67,18.58,18.62,717000.0,17.0939,17.1215,17.0389,17.0756,717000.0
2008-01-28 14:20:00,18.62,18.73,18.61,18.61,1548000.0,17.0756,17.1765,17.0664,17.0664,1548000.0
2008-01-28 14:30:00,18.62,18.71,18.61,18.64,650000.0,17.0756,17.1581,17.0664,17.0939,650000.0
2008-01-28 14:40:00,18.64,18.69,18.56,18.6,831000.0,17.0939,17.1398,17.0206,17.0573,831000.0
2008-01-28 14:50:00,18.58,18.63,18.55,18.56,807000.0,17.0389,17.0848,17.0114,17.0206,807000.0
2008-01-28 15:00:00,18.57,18.61,18.53,18.55,712000.0,17.0298,17.0664,16.9931,17.0114,712000.0
2008-01-28 15:10:00,18.56,18.61,18.53,18.54,622000.0,17.0206,17.0664,16.9931,17.0022,622000.0
2008-01-28 15:20:00,18.55,18.6,18.53,18.55,635000.0,17.0114,17.0573,16.9931,17.0114,635000.0
2008-01-28 15:30:00,18.55,18.68,18.55,18.64,1131000.0,17.0114,17.1306,17.0114,17.0939,1131000.0
2008-01-28 15:40:00,18.64,18.77,18.61,18.61,1378000.0,17.0939,17.2132,17.0664,17.0664,1378000.0
2008-01-28 15:50:00,18.61,18.74,18.59,18.7,1378000.0,17.0664,17.1857,17.0481,17.149,1378000.0
2008-01-29 09:30:00,18.9,19.1,18.74,18.82,1712000.0,17.3324,17.5158,17.1857,17.259,1712000.0
2008-01-29 09:40:00,18.82,18.87,18.73,18.75,1470000.0,17.259,17.3049,17.1765,17.1948,1470000.0
2008-01-29 09:50:00,18.77,18.78,18.58,18.71,1077000.0,17.2132,17.2223,17.0389,17.1581,1077000.0
2008-01-29 10:00:00,18.69,18.81,18.64,18.81,835000.0,17.1398,17.2498,17.0939,17.2498,835000.0
2008-01-29 10:10:00,18.8,18.89,18.79,18.89,673000.0,17.2407,17.3232,17.2315,17.3232,673000.0
2008-01-29 10:20:00,18.89,19.0,18.87,19.0,817000.0,17.3232,17.4241,17.3049,17.4241,817000.0
2008-01-29 10:30:00,18.99,19.06,18.94,18.96,911000.0,17.4149,17.4791,17.3691,17.3874,911000.0
2008-01-29 10:40:00,18.97,18.99,18.87,18.95,664000.0,17.3966,17.4149,17.3049,17.3782,664000.0
2008-01-29 10:50:00,18.94,19.0,18.94,18.96,298000.0,17.3691,17.4241,17.3691,17.3874,298000.0
2008-01-29 11:00:00,18.97,19.04,18.95,18.98,373000.0,17.3966,17.4608,17.3782,17.4057,373000.0
2008-01-29 11:10:00,18.98,19.0,18.96,18.99,326000.0,17.4057,17.4241,17.3874,17.4149,326000.0
2008-01-29 11:20:00,18.99,19.0,18.9,18.9,232000.0,17.4149,17.4241,17.3324,17.3324,232000.0
2008-01-29 11:30:00,18.9,18.92,18.83,18.85,435000.0,17.3324,17.3507,17.2682,17.2865,435000.0
2008-01-29 11:40:00,18.85,18.85,18.77,18.78,508000.0,17.2865,17.2865,17.2132,17.2223,508000.0
2008-01-29 11:50:00,18.78,18.81,18.7,18.76,395000.0,17.2223,17.2498,17.149,17.204,395000.0
2008-01-29 12:00:00,18.76,18.76,18.7,18.72,412000.0,17.204,17.204,17.149,17.1673,412000.0
2008-01-29 12:10:00,18.72,18.83,18.72,18.8,401000.0,17.1673,17.2682,17.1673,17.2407,401000.0
2008-01-29 12:20:00,18.81,18.88,18.75,18.8,371000.0,17.2498,17.314,17.1948,17.2407,371000.0
2008-01-29 12:30:00,18.8,18.81,18.72,18.75,1447000.0,17.2407,17.2498,17.1673,17.1948,1447000.0
2008-01-29 12:40:00,18.75,18.78,18.68,18.75,444000.0,17.1948,17.2223,17.1306,17.1948,444000.0
2008-01-29 12:50:00,18.75,18.76,18.7,18.7,1036000.0,17.1948,17.204,17.149,17.149,1036000.0
2008-01-29 13:00:00,18.71,18.71,18.56,18.6,593000.0,17.1581,17.1581,17.0206,17.0573,593000.0
2008-01-29 13:10:00,18.6,18.61,18.55,18.57,517000.0,17.0573,17.0664,17.0114,17.0298,517000.0
2008-01-29 13:20:00,18.57,18.57,18.5,18.53,749000.0,17.0298,17.0298,16.9656,16.9931,749000.0
2008-01-29 13:30:00,18.52,18.63,18.52,18.59,795000.0,16.9839,17.0848,16.9839,17.0481,795000.0
2008-01-29 13:40:00,18.58,18.62,18.56,18.57,377000.0,17.0389,17.0756,17.0206,17.0298,377000.0
2008-01-29 13:50:00,18.57,18.57,18.45,18.52,875000.0,17.0298,17.0298,16.9197,16.9839,875000.0
2008-01-29 14:00:00,18.51,18.61,18.5,18.59,665000.0,16.9747,17.0664,16.9656,17.0481,665000.0
2008-01-29 14:10:00,18.59,18.76,18.58,18.75,941000.0,17.0481,17.204,17.0389,17.1948,941000.0
2008-01-29 14:20:00,18.75,18.77,18.71,18.72,480000.0,17.1948,17.2132,17.1581,17.1673,480000.0
2008-01-29 14:30:00,18.72,18.79,18.71,18.72,335000.0,17.1673,17.2315,17.1581,17.1673,335000.0
2008-01-29 14:40:00,18.73,18.81,18.72,18.76,597000.0,17.1765,17.2498,17.1673,17.204,597000.0
2008-01-29 14:50:00,18.77,18.88,18.76,18.85,436000.0,17.2132,17.314,17.204,17.2865,436000.0
2008-01-29 15:00:00,18.85,18.99,18.84,18.99,1337000.0,17.2865,17.4149,17.2774,17.4149,1337000.0
2008-01-29 15:10:00,18.99,19.0,18.95,19.0,919000.0,17.4149,17.4241,17.3782,17.4241,919000.0
2008-01-29 15:20:00,18.98,19.24,18.98,19.17,3141000.0,17.4057,17.6442,17.4057,17.58,3141000.0
2008-01-29 15:30:00,19.17,19.2,19.11,19.15,1157000.0,17.58,17.6075,17.525,17.5616,1157000.0
2008-01-29 15:40:00,19.15,19.22,19.1,19.11,1378000.0,17.5616,17.6258,17.5158,17.525,1378000.0
2008-01-29 15:50:00,19.12,19.2,19.03,19.1,2277000.0,17.5341,17.6075,17.4516,17.5158,2277000.0
2008-01-30 09:30:00,19.15,19.15,18.87,18.93,362000.0,17.5616,17.5616,17.3049,17.3599,362000.0
2008-01-30 09:40:00,18.93,18.97,18.83,18.87,593000.0,17.3599,17.3966,17.2682,17.3049,593000.0
2008-01-30 09:50:00,18.88,18.99,18.87,18.99,443000.0,17.314,17.4149,17.3049,17.4149,443000.0
2008-01-30 10:00:00,18.98,19.03,18.91,18.95,682000.0,17.4057,17.4516,17.3416,17.3782,682000.0
2008-01-30 10:10:00,18.95,19.19,18.94,19.18,871000.0,17.3782,17.5983,17.3691,17.5892,871000.0
2008-01-30 10:20:00,19.18,19.35,19.18,19.26,1617000.0,17.5892,17.7451,17.5892,17.6625,1617000.0
2008-01-30 10:30:00,19.25,19.32,19.17,19.2,1012000.0,17.6534,17.7175,17.58,17.6075,1012000.0
2008-01-30 10:40:00,19.2,19.32,19.2,19.24,570000.0,17.6075,17.7175,17.6075,17.6442,570000.0
2008-01-30 10:50:00,19.23,19.38,19.22,19.31,725000.0,17.635,17.7726,17.6258,17.7084,725000.0
2008-01-30 11:00:00,19.31,19.33,19.13,19.14,626000.0,17.7084,17.7267,17.5433,17.5525,626000.0
2008-01-30 11:10:00,19.14,19.19,19.08,19.09,619000.0,17.5525,17.5983,17.4975,17.5066,619000.0
2008-01-30 11:20:00,19.09,19.12,19.03,19.05,416000.0,17.5066,17.5341,17.4516,17.4699,416000.0
2008-01-30 11:30:00,19.05,19.12,19.04,19.06,417000.0,17.4699,17.5341,17.4608,17.4791,417000.0
2008-01-30 11:40:00,19.06,19.07,18.93,19.02,882000.0,17.4791,17.4883,17.3599,17.4424,882000.0
2008-01-30 11:50:00,19.0,19.03,18.85,18.85,789000.0,17.4241,17.4516,17.2865,17.2865,789000.0
2008-01-30 12:00:00,18.85,18.87,18.8,18.86,832000.0,17.2865,17.3049,17.2407,17.2957,832000.0
2008-01-30 12:10:00,18.85,18.93,18.85,18.88,494000.0,17.2865,17.3599,17.2865,17.314,494000.0
2008-01-30 12:20:00,18.88,18.93,18.86,18.92,127000.0,17.314,17.3599,17.2957,17.3507,127000.0
2008-01-30 12:30:00,18.92,18.92,18.87,18.87,148000.0,17.3507,17.3507,17.3049,17.3049,148000.0
2008-01-30 12:40:00,18.87,18.9,18.86,18.86,150000.0,17.3049,17.3324,17.2957,17.2957,150000.0
2008-01-30 12:50:00,18.86,18.9,18.86,18.9,196000.0,17.2957,17.3324,17.2957,17.3324,196000.0
2008-01-30 13:00:00,18.9,18.93,18.87,18.87,228000.0,17.3324,17.3599,17.3049,17.3049,228000.0
2008-01-30 13:10:00,18.87,19.0,18.83,18.96,512000.0,17.3049,17.4241,17.2682,17.3874,512000.0
2008-01-30 13:20:00,18.96,19.05,18.96,19.0,300000.0,17.3874,17.4699,17.3874,17.4241,300000.0
2008-01-30 13:30:00,19.02,19.03,18.99,18.99,147000.0,17.4424,17.4516,17.4149,17.4149,147000.0
2008-01-30 13:40:00,18.99,18.99,18.92,18.95,379000.0,17.4149,17.4149,17.3507,17.3782,379000.0
2008-01-30 13:50:00,18.95,19.02,18.94,18.96,280000.0,17.3782,17.4424,17.3691,17.3874,280000.0
2008-01-30 14:00:00,18.96,19.05,18.95,19.0,335000.0,17.3874,17.4699,17.3782,17.4241,335000.0
2008-01-30 14:10:00,18.98,19.35,18.98,19.29,1373000.0,17.4057,17.7451,17.4057,17.69,1373000.0
2008-01-30 14:20:00,19.28,19.33,19.15,19.3,1974000.0,17.6809,17.7267,17.5616,17.6992,1974000.0
2008-01-30 14:30:00,19.28,19.32,18.94,19.02,2512000.0,17.6809,17.7175,17.3691,17.4424,2512000.0
2008-01-30 14:40:00,19.03,19.23,18.93,19.11,2169000.0,17.4516,17.635,17.3599,17.525,2169000.0
2008-01-30 14:50:00,19.11,19.54,19.1,19.53,1606000.0,17.525,17.9193,17.5158,17.9101,1606000.0
2008-01-30 15:00:00,19.53,19.77,19.52,19.65,2784000.0,17.9101,18.1302,17.901,18.0202,2784000.0
2008-01-30 15:10:00,19.67,19.69,19.2,19.31,2473000.0,18.0385,18.0569,17.6075,17.7084,2473000.0
2008-01-30 15:20:00,19.31,19.43,19.26,19.32,1773000.0,17.7084,17.8184,17.6625,17.7175,1773000.0
2008-01-30 15:30:00,19.33,19.44,19.13,19.17,1254000.0,17.7267,17.8276,17.5433,17.58,1254000.0
2008-01-30 15:40:00,19.17,19.3,19.05,19.12,1536000.0,17.58,17.6992,17.4699,17.5341,1536000.0
2008-01-30 15:50:00,19.09,19.18,18.87,18.89,2286000.0,17.5066,17.5892,17.3049,17.3232,2286000.0
2008-01-31 09:30:00,20.66,20.66,19.96,20.13,9715000.0,18.9464,18.9464,18.3045,18.4604,9715000.0
2008-01-31 09:40:00,20.19,20.35,19.98,20.17,5215000.0,18.5154,18.6621,18.3228,18.497,5215000.0
2008-01-31 09:50:00,20.17,20.48,20.05,20.44,4911000.0,18.497,18.7813,18.387,18.7447,4911000.0
2008-01-31 10:00:00,20.43,20.97,20.43,20.63,7623000.0,18.7355,19.2307,18.7355,18.9189,7623000.0
2008-01-31 10:10:00,20.6,20.85,20.53,20.8,3918000.0,18.8914,19.1206,18.8272,19.0748,3918000.0
2008-01-31 10:20:00,20.8,21.18,20.76,21.13,4159000.0,19.0748,19.4233,19.0381,19.3774,4159000.0
2008-01-31 10:30:00,21.13,21.45,21.08,21.18,5202000.0,19.3774,19.6709,19.3316,19.4233,5202000.0
2008-01-31 10:40:00,21.19,21.35,21.11,21.24,3096000.0,19.4324,19.5792,19.3591,19.4783,3096000.0
2008-01-31 10:50:00,21.24,21.37,21.18,21.3,2273000.0,19.4783,19.5975,19.4233,19.5333,2273000.0
2008-01-31 11:00:00,21.28,21.33,21.21,21.26,1698000.0,19.515,19.5608,19.4508,19.4966,1698000.0
2008-01-31 11:10:00,21.26,21.27,21.13,21.22,1413000.0,19.4966,19.5058,19.3774,19.46,1413000.0
2008-01-31 11:20:00,21.22,21.5,20.86,21.49,2496000.0,19.46,19.7167,19.1298,19.7076,2496000.0
2008-01-31 11:30:00,21.49,21.52,21.3,21.33,1473000.0,19.7076,19.7351,19.5333,19.5608,1473000.0
2008-01-31 11:40:00,21.33,21.6,21.31,21.57,1735000.0,19.5608,19.8084,19.5425,19.7809,1735000.0
2008-01-31 11:50:00,21.58,21.79,21.54,21.62,2381000.0,19.7901,19.9827,19.7534,19.8268,2381000.0
2008-01-31 12:00:00,21.6,21.69,21.38,21.43,2119000.0,19.8084,19.891,19.6067,19.6525,2119000.0
2008-01-31 12:10:00,21.43,21.51,21.31,21.4,1829000.0,19.6525,19.7259,19.5425,19.625,1829000.0
2008-01-31 12:20:00,21.4,21.55,21.38,21.44,1338000.0,19.625,19.7626,19.6067,19.6617,1338000.0
2008-01-31 12:30:00,21.46,21.5,21.39,21.5,1881000.0,19.6801,19.7167,19.6159,19.7167,1881000.0
2008-01-31 12:40:00,21.5,21.52,21.41,21.45,675000.0,19.7167,19.7351,19.6342,19.6709,675000.0
2008-01-31 12:50:00,21.44,21.46,21.35,21.45,949000.0,19.6617,19.6801,19.5792,19.6709,949000.0
2008-01-31 13:00:00,21.45,21.57,21.45,21.52,784000.0,19.6709,19.7809,19.6709,19.7351,784000.0
2008-01-31 13:10:00,21.51,21.7,21.51,21.63,1344000.0,19.7259,19.9001,19.7259,19.836,1344000.0
2008-01-31 13:20:00,21.61,21.72,21.57,21.7,1139000.0,19.8176,19.9185,19.7809,19.9001,1139000.0
2008-01-31 13:30:00,21.7,21.85,21.69,21.75,1990000.0,19.9001,20.0377,19.891,19.946,1990000.0
2008-01-31 13:40:00,21.77,21.82,21.71,21.79,1666000.0,19.9643,20.0102,19.9093,19.9827,1666000.0
2008-01-31 13:50:00,21.82,21.84,21.64,21.66,1463000.0,20.0102,20.0285,19.8451,19.8635,1463000.0
2008-01-31 14:00:00,21.66,21.74,21.56,21.6,1787000.0,19.8635,19.9368,19.7718,19.8084,1787000.0
2008-01-31 14:10:00,21.6,21.74,21.58,21.63,1315000.0,19.8084,19.9368,19.7901,19.836,1315000.0
2008-01-31 14:20:00,21.61,21.72,21.59,21.65,1371000.0,19.8176,19.9185,19.7993,19.8543,1371000.0
2008-01-31 14:30:00,21.63,21.68,21.55,21.59,1289000.0,19.836,19.8818,19.7626,19.7993,1289000.0
2008-01-31 14:40:00,21.59,21.75,21.55,21.72,1112000.0,19.7993,19.946,19.7626,19.9185,1112000.0
2008-01-31 14:50:00,21.71,21.75,21.61,21.75,1241000.0,19.9093,19.946,19.8176,19.946,1241000.0
2008-01-31 15:00:00,21.75,21.82,21.26,21.7,2627000.0,19.946,20.0102,19.4966,19.9001,2627000.0
2008-01-31 15:10:00,21.72,21.73,21.41,21.45,2597000.0,19.9185,19.9277,19.6342,19.6709,2597000.0
2008-01-31 15:20:00,21.45,21.52,21.43,21.46,2000000.0,19.6709,19.7351,19.6525,19.6801,2000000.0
2008-01-31 15:30:00,21.45,21.54,21.36,21.45,2619000.0,19.6709,19.7534,19.5883,19.6709,2619000.0
2008-01-31 15:40:00,21.44,21.46,21.2,21.21,2742000.0,19.6617,19.6801,19.4416,19.4508,2742000.0
2008-01-31 15:50:00,21.21,21.34,20.9,21.06,3811000.0,19.4508,19.57,19.1665,19.3132,3811000.0
2008-02-01 09:30:00,21.07,21.44,20.97,21.4,1817000.0,19.3224,19.6617,19.2307,19.625,1817000.0
2008-02-01 09:40:00,21.4,21.63,21.33,21.52,2857000.0,19.625,19.836,19.5608,19.7351,2857000.0
2008-02-01 09:50:00,21.53,21.74,21.44,21.5,2965000.0,19.7442,19.9368,19.6617,19.7167,2965000.0
2008-02-01 10:00:00,21.51,21.68,21.5,21.51,2273000.0,19.7259,19.8818,19.7167,19.7259,2273000.0
2008-02-01 10:10:00,21.52,21.68,21.51,21.61,1951000.0,19.7351,19.8818,19.7259,19.8176,1951000.0
2008-02-01 10:20:00,21.59,21.63,21.53,21.55,1584000.0,19.7993,19.836,19.7442,19.7626,1584000.0
2008-02-01 10:30:00,21.54,21.58,21.37,21.58,1827000.0,19.7534,19.7901,19.5975,19.7901,1827000.0
2008-02-01 10:40:00,21.58,21.62,21.35,21.35,1729000.0,19.7901,19.8268,19.5792,19.5792,1729000.0
2008-02-01 10:50:00,21.35,21.4,21.15,21.19,1707000.0,19.5792,19.625,19.3958,19.4324,1707000.0
2008-02-01 11:00:00,21.18,21.35,21.12,21.3,1436000.0,19.4233,19.5792,19.3683,19.5333,1436000.0
2008-02-01 11:10:00,21.31,21.47,21.26,21.42,1157000.0,19.5425,19.6892,19.4966,19.6434,1157000.0
2008-02-01 11:20:00,21.42,21.47,21.39,21.39,1224000.0,19.6434,19.6892,19.6159,19.6159,1224000.0
2008-02-01 11:30:00,21.39,21.42,21.34,21.34,845000.0,19.6159,19.6434,19.57,19.57,845000.0
2008-02-01 11:40:00,21.35,21.36,21.18,21.31,1308000.0,19.5792,19.5883,19.4233,19.5425,1308000.0
2008-02-01 11:50:00,21.31,21.34,21.26,21.31,706000.0,19.5425,19.57,19.4966,19.5425,706000.0
2008-02-01 12:00:00,21.3,21.32,21.24,21.28,1113000.0,19.5333,19.5517,19.4783,19.515,1113000.0
2008-02-01 12:10:00,21.27,21.36,21.24,21.25,1116000.0,19.5058,19.5883,19.4783,19.4875,1116000.0
2008-02-01 12:20:00,21.26,21.26,21.16,21.19,666000.0,19.4966,19.4966,19.4049,19.4324,666000.0
2008-02-01 12:30:00,21.21,21.22,21.1,21.13,569000.0,19.4508,19.46,19.3499,19.3774,569000.0
2008-02-01 12:40:00,21.13,21.14,21.04,21.13,865000.0,19.3774,19.3866,19.2949,19.3774,865000.0
2008-02-01 12:50:00,21.13,21.21,21.12,21.18,511000.0,19.3774,19.4508,19.3683,19.4233,511000.0
2008-02-01 13:00:00,21.18,21.3,21.17,21.26,589000.0,19.4233,19.5333,19.4141,19.4966,589000.0
2008-02-01 13:10:00,21.26,21.33,21.21,21.3,807000.0,19.4966,19.5608,19.4508,19.5333,807000.0
2008-02-01 13:20:00,21.3,21.33,21.25,21.27,481000.0,19.5333,19.5608,19.4875,19.5058,481000.0
2008-02-01 13:30:00,21.27,21.38,21.25,21.3,598000.0,19.5058,19.6067,19.4875,19.5333,598000.0
2008-02-01 13:40:00,21.3,21.36,21.26,21.29,260000.0,19.5333,19.5883,19.4966,19.5242,260000.0
2008-02-01 13:50:00,21.28,21.32,21.21,21.23,360000.0,19.515,19.5517,19.4508,19.4691,360000.0
2008-02-01 14:00:00,21.22,21.29,21.21,21.28,399000.0,19.46,19.5242,19.4508,19.515,399000.0
2008-02-01 14:10:00,21.28,21.43,21.27,21.41,819000.0,19.515,19.6525,19.5058,19.6342,819000.0
2008-02-01 14:20:00,21.42,21.45,21.35,21.41,412000.0,19.6434,19.6709,19.5792,19.6342,412000.0
2008-02-01 14:30:00,21.41,21.57,21.4,21.52,921000.0,19.6342,19.7809,19.625,19.7351,921000.0
2008-02-01 14:40:00,21.52,21.63,21.42,21.42,987000.0,19.7351,19.836,19.6434,19.6434,987000.0
2008-02-01 14:50:00,21.42,21.5,21.35,21.45,705000.0,19.6434,19.7167,19.5792,19.6709,705000.0
2008-02-01 15:00:00,21.44,21.57,21.38,21.54,655000.0,19.6617,19.7809,19.6067,19.7534,655000.0
2008-02-01 15:10:00,21.53,21.55,21.41,21.55,885000.0,19.7442,19.7626,19.6342,19.7626,885000.0
2008-02-01 15:20:00,21.54,21.55,21.41,21.52,1172000.0,19.7534,19.7626,19.6342,19.7351,1172000.0
2008-02-01 15:30:00,21.51,21.57,21.5,21.53,1238000.0,19.7259,19.7809,19.7167,19.7442,1238000.0
2008-02-01 15:40:00,21.53,21.59,21.45,21.52,1208000.0,19.7442,19.7993,19.6709,19.7351,1208000.0
2008-02-01 15:50:00,21.51,21.52,21.47,21.48,1841000.0,19.7259,19.7351,19.6892,19.6984,1841000.0
2008-02-04 09:30:00,21.5,22.23,21.43,21.99,3523000.0,19.7167,20.3862,19.6525,20.1661,3523000.0
2008-02-04 09:40:00,22.01,22.08,21.55,21.57,2767000.0,20.1844,20.2486,19.7626,19.7809,2767000.0
2008-02-04 09:50:00,21.57,21.65,21.47,21.55,1727000.0,19.7809,19.8543,19.6892,19.7626,1727000.0
2008-02-04 10:00:00,21.55,21.69,21.47,21.56,2097000.0,19.7626,19.891,19.6892,19.7718,2097000.0
2008-02-04 10:10:00,21.56,21.78,21.56,21.67,926000.0,19.7718,19.9735,19.7718,19.8726,926000.0
2008-02-04 10:20:00,21.67,21.81,21.6,21.79,1012000.0,19.8726,20.001,19.8084,19.9827,1012000.0
2008-02-04 10:30:00,21.79,21.85,21.74,21.79,1619000.0,19.9827,20.0377,19.9368,19.9827,1619000.0
2008-02-04 10:40:00,21.79,21.92,21.79,21.9,1455000.0,19.9827,20.1019,19.9827,20.0836,1455000.0
2008-02-04 10:50:00,21.89,21.96,21.82,21.92,834000.0,20.0744,20.1386,20.0102,20.1019,834000.0
2008-02-04 11:00:00,21.93,21.96,21.77,21.85,1100000.0,20.1111,20.1386,19.9643,20.0377,1100000.0
2008-02-04 11:10:00,21.84,21.87,21.77,21.78,447000.0,20.0285,20.056,19.9643,19.9735,447000.0
2008-02-04 11:20:00,21.77,21.86,21.75,21.83,548000.0,19.9643,20.0469,19.946,20.0194,548000.0
2008-02-04 11:30:00,21.83,21.87,21.78,21.8,774000.0,20.0194,20.056,19.9735,19.9919,774000.0
2008-02-04 11:40:00,21.8,21.85,21.76,21.81,1436000.0,19.9919,20.0377,19.9552,20.001,1436000.0
2008-02-04 11:50:00,21.81,21.88,21.78,21.87,435000.0,20.001,20.0652,19.9735,20.056,435000.0
2008-02-04 12:00:00,21.86,21.88,21.76,21.78,361000.0,20.0469,20.0652,19.9552,19.9735,361000.0
2008-02-04 12:10:00,21.79,21.9,21.77,21.9,504000.0,19.9827,20.0836,19.9643,20.0836,504000.0
2008-02-04 12:20:00,21.88,21.89,21.79,21.85,578000.0,20.0652,20.0744,19.9827,20.0377,578000.0
2008-02-04 12:30:00,21.85,21.93,21.84,21.89,747000.0,20.0377,20.1111,20.0285,20.0744,747000.0
2008-02-04 12:40:00,21.89,21.9,21.83,21.87,372000.0,20.0744,20.0836,20.0194,20.056,372000.0
2008-02-04 12:50:00,21.85,21.87,21.78,21.79,352000.0,20.0377,20.056,19.9735,19.9827,352000.0
2008-02-04 13:00:00,21.79,21.84,21.77,21.79,489000.0,19.9827,20.0285,19.9643,19.9827,489000.0
2008-02-04 13:10:00,21.79,21.82,21.73,21.76,773000.0,19.9827,20.0102,19.9277,19.9552,773000.0
2008-02-04 13:20:00,21.76,21.8,21.75,21.77,464000.0,19.9552,19.9919,19.946,19.9643,464000.0
2008-02-04 13:30:00,21.77,21.82,21.77,21.79,255000.0,19.9643,20.0102,19.9643,19.9827,255000.0
2008-02-04 13:40:00,21.8,21.82,21.75,21.8,410000.0,19.9919,20.0102,19.946,19.9919,410000.0
2008-02-04 13:50:00,21.79,21.8,21.72,21.73,424000.0,19.9827,19.9919,19.9185,19.9277,424000.0
2008-02-04 14:00:00,21.74,21.77,21.72,21.74,453000.0,19.9368,19.9643,19.9185,19.9368,453000.0
2008-02-04 14:10:00,21.74,21.78,21.72,21.76,489000.0,19.9368,19.9735,19.9185,19.9552,489000.0
2008-02-04 14:20:00,21.75,21.79,21.74,21.76,270000.0,19.946,19.9827,19.9368,19.9552,270000.0
2008-02-04 14:30:00,21.77,21.78,21.66,21.68,1082000.0,19.9643,19.9735,19.8635,19.8818,1082000.0
2008-02-04 14:40:00,21.68,21.78,21.67,21.77,454000.0,19.8818,19.9735,19.8726,19.9643,454000.0
2008-02-04 14:50:00,21.76,21.79,21.65,21.71,616000.0,19.9552,19.9827,19.8543,19.9093,616000.0
2008-02-04 15:00:00,21.71,21.72,21.66,21.71,455000.0,19.9093,19.9185,19.8635,19.9093,455000.0
2008-02-04 15:10:00,21.71,21.74,21.65,21.65,386000.0,19.9093,19.9368,19.8543,19.8543,386000.0
2008-02-04 15:20:00,21.66,21.73,21.65,21.72,427000.0,19.8635,19.9277,19.8543,19.9185,427000.0
2008-02-04 15:30:00,21.71,21.73,21.59,21.62,1087000.0,19.9093,19.9277,19.7993,19.8268,1087000.0
2008-02-04 15:40:00,21.62,21.69,21.56,21.57,828000.0,19.8268,19.891,19.7718,19.7809,828000.0
2008-02-04 15:50:00,21.57,21.6,21.5,21.57,1525000.0,19.7809,19.8084,19.7167,19.7809,1525000.0
2008-02-05 09:30:00,21.38,21.38,21.03,21.17,2998000.0,19.6067,19.6067,19.2857,19.4141,2998000.0
2008-02-05 09:40:00,21.16,21.24,21.11,21.18,1663000.0,19.4049,19.4783,19.3591,19.4233,1663000.0
2008-02-05 09:50:00,21.18,21.6,21.18,21.45,2204000.0,19.4233,19.8084,19.4233,19.6709,2204000.0
2008-02-05 10:00:00,21.45,21.48,21.15,21.31,1061000.0,19.6709,19.6984,19.3958,19.5425,1061000.0
2008-02-05 10:10:00,21.28,21.3,21.2,21.24,1660000.0,19.515,19.5333,19.4416,19.4783,1660000.0
2008-02-05 10:20:00,21.24,21.28,21.13,21.24,654000.0,19.4783,19.515,19.3774,19.4783,654000.0
2008-02-05 10:30:00,21.25,21.29,21.16,21.27,728000.0,19.4875,19.5242,19.4049,19.5058,728000.0
2008-02-05 10:40:00,21.26,21.3,21.12,21.15,1000000.0,19.4966,19.5333,19.3683,19.3958,1000000.0
2008-02-05 10:50:00,21.15,21.24,21.13,21.16,519000.0,19.3958,19.4783,19.3774,19.4049,519000.0
2008-02-05 11:00:00,21.17,21.17,21.06,21.08,1141000.0,19.4141,19.4141,19.3132,19.3316,1141000.0
2008-02-05 11:10:00,21.08,21.13,21.07,21.08,636000.0,19.3316,19.3774,19.3224,19.3316,636000.0
2008-02-05 11:20:00,21.08,21.18,21.07,21.09,508000.0,19.3316,19.4233,19.3224,19.3407,508000.0
2008-02-05 11:30:00,21.09,21.11,21.06,21.09,782000.0,19.3407,19.3591,19.3132,19.3407,782000.0
2008-02-05 11:40:00,21.08,21.17,21.07,21.13,272000.0,19.3316,19.4141,19.3224,19.3774,272000.0
2008-02-05 11:50:00,21.13,21.17,21.1,21.15,259000.0,19.3774,19.4141,19.3499,19.3958,259000.0
2008-02-05 12:00:00,21.15,21.17,21.1,21.12,225000.0,19.3958,19.4141,19.3499,19.3683,225000.0
2008-02-05 12:10:00,21.12,21.12,21.05,21.06,395000.0,19.3683,19.3683,19.3041,19.3132,395000.0
2008-02-05 12:20:00,21.06,21.08,21.01,21.05,812000.0,19.3132,19.3316,19.2674,19.3041,812000.0
2008-02-05 12:30:00,21.05,21.08,21.0,21.01,562000.0,19.3041,19.3316,19.2582,19.2674,562000.0
2008-02-05 12:40:00,21.02,21.03,21.0,21.02,827000.0,19.2765,19.2857,19.2582,19.2765,827000.0
2008-02-05 12:50:00,21.01,21.04,21.0,21.0,357000.0,19.2674,19.2949,19.2582,19.2582,357000.0
2008-02-05 13:00:00,21.01,21.06,20.97,21.0,905000.0,19.2674,19.3132,19.2307,19.2582,905000.0
2008-02-05 13:10:00,20.98,21.01,20.95,21.0,630000.0,19.2399,19.2674,19.2124,19.2582,630000.0
2008-02-05 13:20:00,21.01,21.02,20.93,21.0,802000.0,19.2674,19.2765,19.194,19.2582,802000.0
2008-02-05 13:30:00,21.0,21.05,20.98,21.02,370000.0,19.2582,19.3041,19.2399,19.2765,370000.0
2008-02-05 13:40:00,21.01,21.01,20.93,20.94,466000.0,19.2674,19.2674,19.194,19.2032,466000.0
2008-02-05 13:50:00,20.96,21.0,20.93,20.95,903000.0,19.2215,19.2582,19.194,19.2124,903000.0
2008-02-05 14:00:00,20.96,21.09,20.92,21.07,705000.0,19.2215,19.3407,19.1848,19.3224,705000.0
2008-02-05 14:10:00,21.08,21.08,20.97,21.06,509000.0,19.3316,19.3316,19.2307,19.3132,509000.0
2008-02-05 14:20:00,21.08,21.09,21.01,21.04,415000.0,19.3316,19.3407,19.2674,19.2949,415000.0
2008-02-05 14:30:00,21.03,21.04,20.99,21.0,615000.0,19.2857,19.2949,19.249,19.2582,615000.0
2008-02-05 14:40:00,21.01,21.01,20.86,20.87,1576000.0,19.2674,19.2674,19.1298,19.139,1576000.0
2008-02-05 14:50:00,20.87,20.88,20.76,20.77,1233000.0,19.139,19.1482,19.0381,19.0473,1233000.0
2008-02-05 15:00:00,20.79,20.81,20.73,20.75,1233000.0,19.0656,19.084,19.0106,19.0289,1233000.0
2008-02-05 15:10:00,20.75,20.8,20.71,20.75,1072000.0,19.0289,19.0748,18.9923,19.0289,1072000.0
2008-02-05 15:20:00,20.75,20.81,20.74,20.78,1294000.0,19.0289,19.084,19.0198,19.0565,1294000.0
2008-02-05 15:30:00,20.79,20.93,20.78,20.78,1492000.0,19.0656,19.194,19.0565,19.0565,1492000.0
2008-02-05 15:40:00,20.79,20.79,20.68,20.68,2031000.0,19.0656,19.0656,18.9647,18.9647,2031000.0
2008-02-05 15:50:00,20.68,20.72,20.59,20.6,3394000.0,18.9647,19.0014,18.8822,18.8914,3394000.0
2008-02-06 09:30:00,20.8,20.8,20.61,20.68,964000.0,19.0748,19.0748,18.9006,18.9647,964000.0
2008-02-06 09:40:00,20.7,20.71,20.06,20.08,5246000.0,18.9831,18.9923,18.3962,18.4145,5246000.0
2008-02-06 09:50:00,20.08,20.25,19.89,20.21,3932000.0,18.4145,18.5704,18.2403,18.5337,3932000.0
2008-02-06 10:00:00,20.21,20.39,20.2,20.24,2419000.0,18.5337,18.6988,18.5246,18.5612,2419000.0
2008-02-06 10:10:00,20.24,20.38,20.24,20.35,1361000.0,18.5612,18.6896,18.5612,18.6621,1361000.0
2008-02-06 10:20:00,20.36,20.4,20.24,20.31,968000.0,18.6713,18.708,18.5612,18.6254,968000.0
2008-02-06 10:30:00,20.32,20.42,20.21,20.36,1655000.0,18.6346,18.7263,18.5337,18.6713,1655000.0
2008-02-06 10:40:00,20.36,20.45,20.23,20.4,1686000.0,18.6713,18.7538,18.5521,18.708,1686000.0
2008-02-06 10:50:00,20.43,20.43,20.3,20.34,1282000.0,18.7355,18.7355,18.6163,18.6529,1282000.0
2008-02-06 11:00:00,20.36,20.42,20.31,20.35,754000.0,18.6713,18.7263,18.6254,18.6621,754000.0
2008-02-06 11:10:00,20.35,20.39,20.32,20.37,665000.0,18.6621,18.6988,18.6346,18.6805,665000.0
2008-02-06 11:20:00,20.37,20.45,20.32,20.33,885000.0,18.6805,18.7538,18.6346,18.6438,885000.0
2008-02-06 11:30:00,20.33,20.42,20.33,20.37,1046000.0,18.6438,18.7263,18.6438,18.6805,1046000.0
2008-02-06 11:40:00,20.37,20.4,20.31,20.34,723000.0,18.6805,18.708,18.6254,18.6529,723000.0
2008-02-06 11:50:00,20.34,20.44,20.31,20.4,903000.0,18.6529,18.7447,18.6254,18.708,903000.0
2008-02-06 12:00:00,20.4,20.45,20.38,20.4,868000.0,18.708,18.7538,18.6896,18.708,868000.0
2008-02-06 12:10:00,20.4,20.41,20.32,20.36,602000.0,18.708,18.7171,18.6346,18.6713,602000.0
2008-02-06 12:20:00,20.36,20.41,20.33,20.37,635000.0,18.6713,18.7171,18.6438,18.6805,635000.0
2008-02-06 12:30:00,20.38,20.44,20.36,20.39,560000.0,18.6896,18.7447,18.6713,18.6988,560000.0
2008-02-06 12:40:00,20.39,20.42,20.35,20.4,645000.0,18.6988,18.7263,18.6621,18.708,645000.0
2008-02-06 12:50:00,20.4,20.54,20.4,20.46,1561000.0,18.708,18.8364,18.708,18.763,1561000.0
2008-02-06 13:00:00,20.46,20.65,20.44,20.53,1134000.0,18.763,18.9372,18.7447,18.8272,1134000.0
2008-02-06 13:10:00,20.52,20.54,20.41,20.51,951000.0,18.818,18.8364,18.7171,18.8088,951000.0
2008-02-06 13:20:00,20.5,20.58,20.46,20.55,665000.0,18.7997,18.873,18.763,18.8455,665000.0
2008-02-06 13:30:00,20.55,20.6,20.5,20.51,554000.0,18.8455,18.8914,18.7997,18.8088,554000.0
2008-02-06 13:40:00,20.5,20.56,20.47,20.51,462000.0,18.7997,18.8547,18.7722,18.8088,462000.0
2008-02-06 13:50:00,20.5,20.53,20.3,20.32,968000.0,18.7997,18.8272,18.6163,18.6346,968000.0
2008-02-06 14:00:00,20.29,20.48,20.29,20.4,944000.0,18.6071,18.7813,18.6071,18.708,944000.0
2008-02-06 14:10:00,20.4,20.42,20.14,20.19,1808000.0,18.708,18.7263,18.4695,18.5154,1808000.0
2008-02-06 14:20:00,20.19,20.25,19.97,20.21,1849000.0,18.5154,18.5704,18.3136,18.5337,1849000.0
2008-02-06 14:30:00,20.2,20.34,20.15,20.29,1311000.0,18.5246,18.6529,18.4787,18.6071,1311000.0
2008-02-06 14:40:00,20.29,20.33,20.26,20.28,1255000.0,18.6071,18.6438,18.5796,18.5979,1255000.0
2008-02-06 14:50:00,20.27,20.4,20.17,20.27,651000.0,18.5888,18.708,18.497,18.5888,651000.0
2008-02-06 15:00:00,20.28,20.35,20.28,20.34,565000.0,18.5979,18.6621,18.5979,18.6529,565000.0
2008-02-06 15:10:00,20.35,20.39,20.21,20.38,1306000.0,18.6621,18.6988,18.5337,18.6896,1306000.0
2008-02-06 15:20:00,20.38,20.45,20.23,20.4,1058000.0,18.6896,18.7538,18.5521,18.708,1058000.0
2008-02-06 15:30:00,20.39,20.39,20.22,20.22,797000.0,18.6988,18.6988,18.5429,18.5429,797000.0
2008-02-06 15:40:00,20.23,20.3,20.19,20.28,1270000.0,18.5521,18.6163,18.5154,18.5979,1270000.0
2008-02-06 15:50:00,20.27,20.35,20.25,20.31,1752000.0,18.5888,18.6621,18.5704,18.6254,1752000.0
2008-02-07 09:30:00,20.2,20.43,20.18,20.35,1795000.0,18.5246,18.7355,18.5062,18.6621,1795000.0
2008-02-07 09:40:00,20.36,20.44,19.95,20.09,2154000.0,18.6713,18.7447,18.2953,18.4237,2154000.0
2008-02-07 09:50:00,20.09,20.18,20.05,20.09,1450000.0,18.4237,18.5062,18.387,18.4237,1450000.0
2008-02-07 10:00:00,20.1,20.25,20.05,20.1,1768000.0,18.4329,18.5704,18.387,18.4329,1768000.0
2008-02-07 10:10:00,20.1,20.2,20.03,20.13,1411000.0,18.4329,18.5246,18.3687,18.4604,1411000.0
2008-02-07 10:20:00,20.13,20.25,20.08,20.15,932000.0,18.4604,18.5704,18.4145,18.4787,932000.0
2008-02-07 10:30:00,20.15,20.16,19.95,20.0,878000.0,18.4787,18.4879,18.2953,18.3411,878000.0
2008-02-07 10:40:00,20.01,20.01,19.74,19.87,1560000.0,18.3503,18.3503,18.1027,18.2219,1560000.0
2008-02-07 10:50:00,19.87,20.02,19.84,19.96,1245000.0,18.2219,18.3595,18.1944,18.3045,1245000.0
2008-02-07 11:00:00,19.97,20.05,19.78,19.79,1136000.0,18.3136,18.387,18.1394,18.1486,1136000.0
2008-02-07 11:10:00,19.8,19.89,19.52,19.53,2166000.0,18.1577,18.2403,17.901,17.9101,2166000.0
2008-02-07 11:20:00,19.54,19.69,19.53,19.69,808000.0,17.9193,18.0569,17.9101,18.0569,808000.0
2008-02-07 11:30:00,19.69,19.79,19.65,19.7,724000.0,18.0569,18.1486,18.0202,18.066,724000.0
2008-02-07 11:40:00,19.72,19.84,19.72,19.81,446000.0,18.0844,18.1944,18.0844,18.1669,446000.0
2008-02-07 11:50:00,19.81,19.89,19.78,19.88,261000.0,18.1669,18.2403,18.1394,18.2311,261000.0
2008-02-07 12:00:00,19.86,19.95,19.86,19.9,431000.0,18.2128,18.2953,18.2128,18.2494,431000.0
2008-02-07 12:10:00,19.9,19.98,19.9,19.96,332000.0,18.2494,18.3228,18.2494,18.3045,332000.0
2008-02-07 12:20:00,19.97,19.98,19.89,19.92,245000.0,18.3136,18.3228,18.2403,18.2678,245000.0
2008-02-07 12:30:00,19.93,20.11,19.92,20.11,535000.0,18.277,18.442,18.2678,18.442,535000.0
2008-02-07 12:40:00,20.11,20.21,20.1,20.21,749000.0,18.442,18.5337,18.4329,18.5337,749000.0
2008-02-07 12:50:00,20.21,20.4,20.2,20.31,955000.0,18.5337,18.708,18.5246,18.6254,955000.0
2008-02-07 13:00:00,20.31,20.32,20.12,20.19,509000.0,18.6254,18.6346,18.4512,18.5154,509000.0
2008-02-07 13:10:00,20.18,20.23,20.08,20.08,344000.0,18.5062,18.5521,18.4145,18.4145,344000.0
2008-02-07 13:20:00,20.08,20.33,20.06,20.31,468000.0,18.4145,18.6438,18.3962,18.6254,468000.0
2008-02-07 13:30:00,20.31,20.38,20.29,20.36,373000.0,18.6254,18.6896,18.6071,18.6713,373000.0
2008-02-07 13:40:00,20.38,20.51,20.33,20.35,759000.0,18.6896,18.8088,18.6438,18.6621,759000.0
2008-02-07 13:50:00,20.35,20.47,20.3,20.45,536000.0,18.6621,18.7722,18.6163,18.7538,536000.0
2008-02-07 14:00:00,20.46,20.49,20.33,20.46,918000.0,18.763,18.7905,18.6438,18.763,918000.0
2008-02-07 14:10:00,20.47,20.47,20.34,20.45,740000.0,18.7722,18.7722,18.6529,18.7538,740000.0
2008-02-07 14:20:00,20.43,20.44,20.3,20.3,781000.0,18.7355,18.7447,18.6163,18.6163,781000.0
2008-02-07 14:30:00,20.3,20.31,20.08,20.09,800000.0,18.6163,18.6254,18.4145,18.4237,800000.0
2008-02-07 14:40:00,20.09,20.26,20.07,20.23,668000.0,18.4237,18.5796,18.4053,18.5521,668000.0
2008-02-07 14:50:00,20.23,20.27,20.14,20.15,464000.0,18.5521,18.5888,18.4695,18.4787,464000.0
2008-02-07 15:00:00,20.16,20.17,19.98,19.98,1002000.0,18.4879,18.497,18.3228,18.3228,1002000.0
2008-02-07 15:10:00,19.99,20.0,19.91,19.97,1309000.0,18.332,18.3411,18.2586,18.3136,1309000.0
2008-02-07 15:20:00,19.99,20.04,19.85,19.98,1422000.0,18.332,18.3778,18.2036,18.3228,1422000.0
2008-02-07 15:30:00,19.97,20.02,19.9,19.98,1318000.0,18.3136,18.3595,18.2494,18.3228,1318000.0
2008-02-07 15:40:00,19.98,20.01,19.78,19.89,1579000.0,18.3228,18.3503,18.1394,18.2403,1579000.0
2008-02-07 15:50:00,19.89,20.06,19.78,20.03,2028000.0,18.2403,18.3962,18.1394,18.3687,2028000.0
2008-02-08 09:30:00,20.3,20.51,20.3,20.37,1741000.0,18.6163,18.8088,18.6163,18.6805,1741000.0
2008-02-08 09:40:00,20.34,20.38,19.96,20.16,2107000.0,18.6529,18.6896,18.3045,18.4879,2107000.0
2008-02-08 09:50:00,20.17,20.25,20.13,20.18,1093000.0,18.497,18.5704,18.4604,18.5062,1093000.0
2008-02-08 10:00:00,20.18,20.27,20.13,20.21,1062000.0,18.5062,18.5888,18.4604,18.5337,1062000.0
2008-02-08 10:10:00,20.2,20.33,20.17,20.28,784000.0,18.5246,18.6438,18.497,18.5979,784000.0
2008-02-08 10:20:00,20.28,20.42,20.26,20.4,769000.0,18.5979,18.7263,18.5796,18.708,769000.0
2008-02-08 10:30:00,20.4,20.42,20.34,20.35,1466000.0,18.708,18.7263,18.6529,18.6621,1466000.0
2008-02-08 10:40:00,20.35,20.39,20.33,20.35,711000.0,18.6621,18.6988,18.6438,18.6621,711000.0
2008-02-08 10:50:00,20.36,20.39,20.31,20.36,863000.0,18.6713,18.6988,18.6254,18.6713,863000.0
2008-02-08 11:00:00,20.36,20.49,20.33,20.49,879000.0,18.6713,18.7905,18.6438,18.7905,879000.0
2008-02-08 11:10:00,20.49,20.5,20.41,20.45,590000.0,18.7905,18.7997,18.7171,18.7538,590000.0
2008-02-08 11:20:00,20.44,20.51,20.4,20.47,656000.0,18.7447,18.8088,18.708,18.7722,656000.0
2008-02-08 11:30:00,20.47,20.55,20.44,20.51,606000.0,18.7722,18.8455,18.7447,18.8088,606000.0
2008-02-08 11:40:00,20.51,20.52,20.43,20.46,610000.0,18.8088,18.818,18.7355,18.763,610000.0
2008-02-08 11:50:00,20.44,20.46,20.37,20.37,481000.0,18.7447,18.763,18.6805,18.6805,481000.0
2008-02-08 12:00:00,20.37,20.45,20.3,20.41,528000.0,18.6805,18.7538,18.6163,18.7171,528000.0
2008-02-08 12:10:00,20.42,20.44,20.25,20.27,660000.0,18.7263,18.7447,18.5704,18.5888,660000.0
2008-02-08 12:20:00,20.27,20.35,20.16,20.34,843000.0,18.5888,18.6621,18.4879,18.6529,843000.0
2008-02-08 12:30:00,20.35,20.35,20.23,20.3,358000.0,18.6621,18.6621,18.5521,18.6163,358000.0
2008-02-08 12:40:00,20.3,20.35,20.26,20.28,286000.0,18.6163,18.6621,18.5796,18.5979,286000.0
2008-02-08 12:50:00,20.28,20.37,20.28,20.37,360000.0,18.5979,18.6805,18.5979,18.6805,360000.0
2008-02-08 13:00:00,20.36,20.38,20.3,20.34,348000.0,18.6713,18.6896,18.6163,18.6529,348000.0
2008-02-08 13:10:00,20.34,20.35,20.27,20.29,341000.0,18.6529,18.6621,18.5888,18.6071,341000.0
2008-02-08 13:20:00,20.29,20.34,20.24,20.32,841000.0,18.6071,18.6529,18.5612,18.6346,841000.0
2008-02-08 13:30:00,20.3,20.32,20.12,20.16,693000.0,18.6163,18.6346,18.4512,18.4879,693000.0
2008-02-08 13:40:00,20.15,20.25,20.12,20.22,388000.0,18.4787,18.5704,18.4512,18.5429,388000.0
2008-02-08 13:50:00,20.21,20.29,20.2,20.28,480000.0,18.5337,18.6071,18.5246,18.5979,480000.0
2008-02-08 14:00:00,20.29,20.33,20.28,20.28,575000.0,18.6071,18.6438,18.5979,18.5979,575000.0
2008-02-08 14:10:00,20.29,20.39,20.28,20.37,351000.0,18.6071,18.6988,18.5979,18.6805,351000.0
2008-02-08 14:20:00,20.37,20.4,20.34,20.38,298000.0,18.6805,18.708,18.6529,18.6896,298000.0
2008-02-08 14:30:00,20.37,20.4,20.33,20.37,455000.0,18.6805,18.708,18.6438,18.6805,455000.0
2008-02-08 14:40:00,20.38,20.4,20.34,20.35,176000.0,18.6896,18.708,18.6529,18.6621,176000.0
2008-02-08 14:50:00,20.35,20.4,20.31,20.31,269000.0,18.6621,18.708,18.6254,18.6254,269000.0
2008-02-08 15:00:00,20.33,20.38,20.23,20.34,869000.0,18.6438,18.6896,18.5521,18.6529,869000.0
2008-02-08 15:10:00,20.34,20.37,20.3,20.34,332000.0,18.6529,18.6805,18.6163,18.6529,332000.0
2008-02-08 15:20:00,20.34,20.39,20.3,20.36,443000.0,18.6529,18.6988,18.6163,18.6713,443000.0
2008-02-08 15:30:00,20.37,20.47,20.37,20.44,1222000.0,18.6805,18.7722,18.6805,18.7447,1222000.0
2008-02-08 15:40:00,20.44,20.58,20.43,20.55,1278000.0,18.7447,18.873,18.7355,18.8455,1278000.0
2008-02-08 15:50:00,20.55,20.66,20.47,20.53,1923000.0,18.8455,18.9464,18.7722,18.8272,1923000.0
2008-02-11 09:30:00,20.71,20.88,20.62,20.76,1420000.0,18.9923,19.1482,18.9097,19.0381,1420000.0
2008-02-11 09:40:00,20.75,20.81,20.6,20.7,1339000.0,19.0289,19.084,18.8914,18.9831,1339000.0
2008-02-11 09:50:00,20.71,20.79,20.6,20.63,897000.0,18.9923,19.0656,18.8914,18.9189,897000.0
2008-02-11 10:00:00,20.62,20.72,20.6,20.61,799000.0,18.9097,19.0014,18.8914,18.9006,799000.0
2008-02-11 10:10:00,20.61,20.66,20.45,20.52,1016000.0,18.9006,18.9464,18.7538,18.818,1016000.0
2008-02-11 10:20:00,20.52,20.55,20.28,20.44,1064000.0,18.818,18.8455,18.5979,18.7447,1064000.0
2008-02-11 10:30:00,20.45,20.56,20.43,20.53,540000.0,18.7538,18.8547,18.7355,18.8272,540000.0
2008-02-11 10:40:00,20.53,20.54,20.4,20.48,540000.0,18.8272,18.8364,18.708,18.7813,540000.0
2008-02-11 10:50:00,20.45,20.62,20.4,20.61,947000.0,18.7538,18.9097,18.708,18.9006,947000.0
2008-02-11 11:00:00,20.61,20.75,20.58,20.71,600000.0,18.9006,19.0289,18.873,18.9923,600000.0
2008-02-11 11:10:00,20.71,20.72,20.63,20.68,305000.0,18.9923,19.0014,18.9189,18.9647,305000.0
2008-02-11 11:20:00,20.68,20.74,20.66,20.71,509000.0,18.9647,19.0198,18.9464,18.9923,509000.0
2008-02-11 11:30:00,20.72,20.77,20.66,20.67,548000.0,19.0014,19.0473,18.9464,18.9556,548000.0
2008-02-11 11:40:00,20.69,20.78,20.69,20.72,278000.0,18.9739,19.0565,18.9739,19.0014,278000.0
2008-02-11 11:50:00,20.71,20.73,20.68,20.69,151000.0,18.9923,19.0106,18.9647,18.9739,151000.0
2008-02-11 12:00:00,20.68,20.74,20.68,20.72,307000.0,18.9647,19.0198,18.9647,19.0014,307000.0
2008-02-11 12:10:00,20.71,20.77,20.62,20.66,248000.0,18.9923,19.0473,18.9097,18.9464,248000.0
2008-02-11 12:20:00,20.66,20.68,20.63,20.66,117000.0,18.9464,18.9647,18.9189,18.9464,117000.0
2008-02-11 12:30:00,20.66,20.74,20.63,20.72,330000.0,18.9464,19.0198,18.9189,19.0014,330000.0
2008-02-11 12:40:00,20.72,20.86,20.72,20.85,616000.0,19.0014,19.1298,19.0014,19.1206,616000.0
2008-02-11 12:50:00,20.84,20.87,20.8,20.83,475000.0,19.1115,19.139,19.0748,19.1023,475000.0
2008-02-11 13:00:00,20.83,20.88,20.82,20.83,472000.0,19.1023,19.1482,19.0931,19.1023,472000.0
2008-02-11 13:10:00,20.84,20.87,20.83,20.85,125000.0,19.1115,19.139,19.1023,19.1206,125000.0
2008-02-11 13:20:00,20.84,20.87,20.84,20.86,308000.0,19.1115,19.139,19.1115,19.1298,308000.0
2008-02-11 13:30:00,20.86,20.99,20.84,20.88,629000.0,19.1298,19.249,19.1115,19.1482,629000.0
2008-02-11 13:40:00,20.88,20.92,20.87,20.9,698000.0,19.1482,19.1848,19.139,19.1665,698000.0
2008-02-11 13:50:00,20.9,20.92,20.88,20.88,313000.0,19.1665,19.1848,19.1482,19.1482,313000.0
2008-02-11 14:00:00,20.88,20.88,20.83,20.85,279000.0,19.1482,19.1482,19.1023,19.1206,279000.0
2008-02-11 14:10:00,20.84,20.88,20.78,20.8,500000.0,19.1115,19.1482,19.0565,19.0748,500000.0
2008-02-11 14:20:00,20.79,20.81,20.67,20.7,693000.0,19.0656,19.084,18.9556,18.9831,693000.0
2008-02-11 14:30:00,20.72,20.75,20.69,20.71,226000.0,19.0014,19.0289,18.9739,18.9923,226000.0
2008-02-11 14:40:00,20.7,20.78,20.7,20.78,328000.0,18.9831,19.0565,18.9831,19.0565,328000.0
2008-02-11 14:50:00,20.75,20.8,20.74,20.77,368000.0,19.0289,19.0748,19.0198,19.0473,368000.0
2008-02-11 15:00:00,20.77,20.8,20.72,20.77,411000.0,19.0473,19.0748,19.0014,19.0473,411000.0
2008-02-11 15:10:00,20.78,20.87,20.77,20.79,565000.0,19.0565,19.139,19.0473,19.0656,565000.0
2008-02-11 15:20:00,20.79,20.83,20.78,20.8,714000.0,19.0656,19.1023,19.0565,19.0748,714000.0
2008-02-11 15:30:00,20.79,20.86,20.74,20.76,989000.0,19.0656,19.1298,19.0198,19.0381,989000.0
2008-02-11 15:40:00,20.77,20.81,20.74,20.79,766000.0,19.0473,19.084,19.0198,19.0656,766000.0
2008-02-11 15:50:00,20.78,20.79,20.69,20.71,914000.0,19.0565,19.0656,18.9739,18.9923,914000.0
2008-02-12 09:30:00,20.88,20.9,20.71,20.72,742000.0,19.1482,19.1665,18.9923,19.0014,742000.0
2008-02-12 09:40:00,20.72,20.88,20.67,20.73,945000.0,19.0014,19.1482,18.9556,19.0106,945000.0
2008-02-12 09:50:00,20.75,20.9,20.72,20.85,1019000.0,19.0289,19.1665,19.0014,19.1206,1019000.0
2008-02-12 10:00:00,20.85,21.11,20.85,21.1,1596000.0,19.1206,19.3591,19.1206,19.3499,1596000.0
2008-02-12 10:10:00,21.1,21.33,21.09,21.3,1707000.0,19.3499,19.5608,19.3407,19.5333,1707000.0
2008-02-12 10:20:00,21.3,21.39,21.23,21.29,1189000.0,19.5333,19.6159,19.4691,19.5242,1189000.0
2008-02-12 10:30:00,21.29,21.31,21.18,21.18,618000.0,19.5242,19.5425,19.4233,19.4233,618000.0
2008-02-12 10:40:00,21.18,21.37,21.18,21.37,792000.0,19.4233,19.5975,19.4233,19.5975,792000.0
2008-02-12 10:50:00,21.36,21.46,21.34,21.43,1201000.0,19.5883,19.6801,19.57,19.6525,1201000.0
2008-02-12 11:00:00,21.44,21.44,21.3,21.39,562000.0,19.6617,19.6617,19.5333,19.6159,562000.0
2008-02-12 11:10:00,21.38,21.43,21.29,21.3,436000.0,19.6067,19.6525,19.5242,19.5333,436000.0
2008-02-12 11:20:00,21.31,21.33,21.2,21.21,550000.0,19.5425,19.5608,19.4416,19.4508,550000.0
2008-02-12 11:30:00,21.21,21.22,21.11,21.18,586000.0,19.4508,19.46,19.3591,19.4233,586000.0
2008-02-12 11:40:00,21.18,21.21,21.16,21.2,241000.0,19.4233,19.4508,19.4049,19.4416,241000.0
2008-02-12 11:50:00,21.2,21.2,21.12,21.14,170000.0,19.4416,19.4416,19.3683,19.3866,170000.0
2008-02-12 12:00:00,21.13,21.16,21.1,21.14,254000.0,19.3774,19.4049,19.3499,19.3866,254000.0
2008-02-12 12:10:00,21.13,21.18,21.12,21.13,169000.0,19.3774,19.4233,19.3683,19.3774,169000.0
2008-02-12 12:20:00,21.12,21.12,20.91,20.95,536000.0,19.3683,19.3683,19.1757,19.2124,536000.0
2008-02-12 12:30:00,20.95,21.08,20.91,21.05,425000.0,19.2124,19.3316,19.1757,19.3041,425000.0
2008-02-12 12:40:00,21.04,21.06,20.94,21.0,284000.0,19.2949,19.3132,19.2032,19.2582,284000.0
2008-02-12 12:50:00,21.02,21.15,20.99,21.12,387000.0,19.2765,19.3958,19.249,19.3683,387000.0
2008-02-12 13:00:00,21.13,21.16,21.11,21.13,420000.0,19.3774,19.4049,19.3591,19.3774,420000.0
2008-02-12 13:10:00,21.13,21.18,21.05,21.15,192000.0,19.3774,19.4233,19.3041,19.3958,192000.0
2008-02-12 13:20:00,21.15,21.18,21.12,21.14,363000.0,19.3958,19.4233,19.3683,19.3866,363000.0
2008-02-12 13:30:00,21.14,21.15,21.07,21.08,168000.0,19.3866,19.3958,19.3224,19.3316,168000.0
2008-02-12 13:40:00,21.08,21.1,20.98,20.99,705000.0,19.3316,19.3499,19.2399,19.249,705000.0
2008-02-12 13:50:00,20.98,20.99,20.95,20.95,462000.0,19.2399,19.249,19.2124,19.2124,462000.0
2008-02-12 14:00:00,20.96,20.96,20.83,20.84,539000.0,19.2215,19.2215,19.1023,19.1115,539000.0
2008-02-12 14:10:00,20.84,20.86,20.72,20.78,1005000.0,19.1115,19.1298,19.0014,19.0565,1005000.0
2008-02-12 14:20:00,20.78,20.82,20.7,20.76,648000.0,19.0565,19.0931,18.9831,19.0381,648000.0
2008-02-12 14:30:00,20.75,20.78,20.73,20.75,485000.0,19.0289,19.0565,19.0106,19.0289,485000.0
2008-02-12 14:40:00,20.75,20.83,20.7,20.8,584000.0,19.0289,19.1023,18.9831,19.0748,584000.0
2008-02-12 14:50:00,20.81,20.83,20.76,20.77,585000.0,19.084,19.1023,19.0381,19.0473,585000.0
2008-02-12 15:00:00,20.77,20.79,20.52,20.65,1335000.0,19.0473,19.0656,18.818,18.9372,1335000.0
2008-02-12 15:10:00,20.65,20.68,20.51,20.52,549000.0,18.9372,18.9647,18.8088,18.818,549000.0
2008-02-12 15:20:00,20.52,20.58,20.2,20.4,1885000.0,18.818,18.873,18.5246,18.708,1885000.0
2008-02-12 15:30:00,20.39,20.47,20.23,20.27,1434000.0,18.6988,18.7722,18.5521,18.5888,1434000.0
2008-02-12 15:40:00,20.28,20.52,20.24,20.38,1376000.0,18.5979,18.818,18.5612,18.6896,1376000.0
2008-02-12 15:50:00,20.38,20.44,20.25,20.33,1809000.0,18.6896,18.7447,18.5704,18.6438,1809000.0
2008-02-13 09:30:00,20.64,20.67,20.51,20.67,1134000.0,18.9281,18.9556,18.8088,18.9556,1134000.0
2008-02-13 09:40:00,20.67,20.7,20.34,20.48,1105000.0,18.9556,18.9831,18.6529,18.7813,1105000.0
2008-02-13 09:50:00,20.48,20.62,20.45,20.55,526000.0,18.7813,18.9097,18.7538,18.8455,526000.0
2008-02-13 10:00:00,20.55,20.6,20.4,20.55,357000.0,18.8455,18.8914,18.708,18.8455,357000.0
2008-02-13 10:10:00,20.53,20.62,20.52,20.53,456000.0,18.8272,18.9097,18.818,18.8272,456000.0
2008-02-13 10:20:00,20.54,20.59,20.35,20.4,440000.0,18.8364,18.8822,18.6621,18.708,440000.0
2008-02-13 10:30:00,20.39,20.49,20.36,20.47,351000.0,18.6988,18.7905,18.6713,18.7722,351000.0
2008-02-13 10:40:00,20.49,20.5,20.36,20.37,339000.0,18.7905,18.7997,18.6713,18.6805,339000.0
2008-02-13 10:50:00,20.37,20.41,20.36,20.38,487000.0,18.6805,18.7171,18.6713,18.6896,487000.0
2008-02-13 11:00:00,20.39,20.44,20.36,20.4,371000.0,18.6988,18.7447,18.6713,18.708,371000.0
2008-02-13 11:10:00,20.4,20.47,20.38,20.4,333000.0,18.708,18.7722,18.6896,18.708,333000.0
2008-02-13 11:20:00,20.4,20.49,20.4,20.42,356000.0,18.708,18.7905,18.708,18.7263,356000.0
2008-02-13 11:30:00,20.41,20.42,20.27,20.31,523000.0,18.7171,18.7263,18.5888,18.6254,523000.0
2008-02-13 11:40:00,20.31,20.47,20.3,20.45,540000.0,18.6254,18.7722,18.6163,18.7538,540000.0
2008-02-13 11:50:00,20.45,20.45,20.37,20.4,195000.0,18.7538,18.7538,18.6805,18.708,195000.0
2008-02-13 12:00:00,20.4,20.5,20.37,20.5,447000.0,18.708,18.7997,18.6805,18.7997,447000.0
2008-02-13 12:10:00,20.5,20.55,20.45,20.47,485000.0,18.7997,18.8455,18.7538,18.7722,485000.0
2008-02-13 12:20:00,20.47,20.5,20.43,20.46,260000.0,18.7722,18.7997,18.7355,18.763,260000.0
2008-02-13 12:30:00,20.46,20.48,20.41,20.42,243000.0,18.763,18.7813,18.7171,18.7263,243000.0
2008-02-13 12:40:00,20.42,20.42,20.33,20.39,314000.0,18.7263,18.7263,18.6438,18.6988,314000.0
2008-02-13 12:50:00,20.39,20.48,20.36,20.48,247000.0,18.6988,18.7813,18.6713,18.7813,247000.0
2008-02-13 13:00:00,20.48,20.51,20.4,20.44,373000.0,18.7813,18.8088,18.708,18.7447,373000.0
2008-02-13 13:10:00,20.46,20.63,20.46,20.5,969000.0,18.763,18.9189,18.763,18.7997,969000.0
2008-02-13 13:20:00,20.52,20.61,20.5,20.52,513000.0,18.818,18.9006,18.7997,18.818,513000.0
2008-02-13 13:30:00,20.52,20.53,20.3,20.39,706000.0,18.818,18.8272,18.6163,18.6988,706000.0
2008-02-13 13:40:00,20.38,20.45,20.36,20.45,404000.0,18.6896,18.7538,18.6713,18.7538,404000.0
2008-02-13 13:50:00,20.45,20.57,20.42,20.51,607000.0,18.7538,18.8639,18.7263,18.8088,607000.0
2008-02-13 14:00:00,20.49,20.52,20.45,20.46,258000.0,18.7905,18.818,18.7538,18.763,258000.0
2008-02-13 14:10:00,20.47,20.52,20.45,20.5,293000.0,18.7722,18.818,18.7538,18.7997,293000.0
2008-02-13 14:20:00,20.5,20.5,20.43,20.44,311000.0,18.7997,18.7997,18.7355,18.7447,311000.0
2008-02-13 14:30:00,20.44,20.49,20.4,20.48,259000.0,18.7447,18.7905,18.708,18.7813,259000.0
2008-02-13 14:40:00,20.47,20.49,20.44,20.44,271000.0,18.7722,18.7905,18.7447,18.7447,271000.0
2008-02-13 14:50:00,20.45,20.52,20.43,20.5,281000.0,18.7538,18.818,18.7355,18.7997,281000.0
2008-02-13 15:00:00,20.49,20.5,20.44,20.47,406000.0,18.7905,18.7997,18.7447,18.7722,406000.0
2008-02-13 15:10:00,20.47,20.48,20.35,20.36,636000.0,18.7722,18.7813,18.6621,18.6713,636000.0
2008-02-13 15:20:00,20.37,20.46,20.33,20.46,1074000.0,18.6805,18.763,18.6438,18.763,1074000.0
2008-02-13 15:30:00,20.46,20.57,20.45,20.54,984000.0,18.763,18.8639,18.7538,18.8364,984000.0
2008-02-13 15:40:00,20.54,20.61,20.4,20.45,1351000.0,18.8364,18.9006,18.708,18.7538,1351000.0
2008-02-13 15:50:00,20.45,20.57,20.43,20.54,1487000.0,18.7538,18.8639,18.7355,18.8364,1487000.0
2008-02-14 09:30:00,20.4,20.55,20.28,20.28,411000.0,18.708,18.8455,18.5979,18.5979,411000.0
2008-02-14 09:40:00,20.3,20.32,20.15,20.25,1370000.0,18.6163,18.6346,18.4787,18.5704,1370000.0
2008-02-14 09:50:00,20.23,20.25,20.09,20.16,1273000.0,18.5521,18.5704,18.4237,18.4879,1273000.0
2008-02-14 10:00:00,20.15,20.25,20.15,20.19,1105000.0,18.4787,18.5704,18.4787,18.5154,1105000.0
2008-02-14 10:10:00,20.19,20.24,20.17,20.21,681000.0,18.5154,18.5612,18.497,18.5337,681000.0
2008-02-14 10:20:00,20.21,20.29,20.21,20.25,940000.0,18.5337,18.6071,18.5337,18.5704,940000.0
2008-02-14 10:30:00,20.24,20.27,20.2,20.26,419000.0,18.5612,18.5888,18.5246,18.5796,419000.0
2008-02-14 10:40:00,20.26,20.27,20.22,20.23,468000.0,18.5796,18.5888,18.5429,18.5521,468000.0
2008-02-14 10:50:00,20.24,20.24,20.18,20.21,521000.0,18.5612,18.5612,18.5062,18.5337,521000.0
2008-02-14 11:00:00,20.2,20.25,20.19,20.19,468000.0,18.5246,18.5704,18.5154,18.5154,468000.0
2008-02-14 11:10:00,20.19,20.22,20.13,20.13,505000.0,18.5154,18.5429,18.4604,18.4604,505000.0
2008-02-14 11:20:00,20.13,20.14,20.0,20.0,998000.0,18.4604,18.4695,18.3411,18.3411,998000.0
2008-02-14 11:30:00,20.01,20.02,19.89,19.96,1986000.0,18.3503,18.3595,18.2403,18.3045,1986000.0
2008-02-14 11:40:00,19.96,19.97,19.76,19.84,1690000.0,18.3045,18.3136,18.1211,18.1944,1690000.0
2008-02-14 11:50:00,19.84,19.86,19.71,19.73,828000.0,18.1944,18.2128,18.0752,18.0935,828000.0
2008-02-14 12:00:00,19.72,19.85,19.72,19.81,801000.0,18.0844,18.2036,18.0844,18.1669,801000.0
2008-02-14 12:10:00,19.81,19.96,19.81,19.95,640000.0,18.1669,18.3045,18.1669,18.2953,640000.0
2008-02-14 12:20:00,19.94,20.05,19.91,20.05,444000.0,18.2861,18.387,18.2586,18.387,444000.0
2008-02-14 12:30:00,20.04,20.04,19.98,20.0,372000.0,18.3778,18.3778,18.3228,18.3411,372000.0
2008-02-14 12:40:00,20.01,20.01,19.92,19.92,222000.0,18.3503,18.3503,18.2678,18.2678,222000.0
2008-02-14 12:50:00,19.92,20.2,19.92,19.97,418000.0,18.2678,18.5246,18.2678,18.3136,418000.0
2008-02-14 13:00:00,19.97,20.03,19.96,19.99,286000.0,18.3136,18.3687,18.3045,18.332,286000.0
2008-02-14 13:10:00,19.98,20.1,19.97,20.1,350000.0,18.3228,18.4329,18.3136,18.4329,350000.0
2008-02-14 13:20:00,20.09,20.1,20.03,20.03,261000.0,18.4237,18.4329,18.3687,18.3687,261000.0
2008-02-14 13:30:00,20.03,20.17,20.03,20.14,458000.0,18.3687,18.497,18.3687,18.4695,458000.0
2008-02-14 13:40:00,20.14,20.14,20.08,20.14,310000.0,18.4695,18.4695,18.4145,18.4695,310000.0
2008-02-14 13:50:00,20.14,20.16,20.1,20.12,385000.0,18.4695,18.4879,18.4329,18.4512,385000.0
2008-02-14 14:00:00,20.13,20.18,20.12,20.13,444000.0,18.4604,18.5062,18.4512,18.4604,444000.0
2008-02-14 14:10:00,20.13,20.14,20.08,20.13,462000.0,18.4604,18.4695,18.4145,18.4604,462000.0
2008-02-14 14:20:00,20.14,20.23,20.14,20.2,749000.0,18.4695,18.5521,18.4695,18.5246,749000.0
2008-02-14 14:30:00,20.19,20.21,20.15,20.21,384000.0,18.5154,18.5337,18.4787,18.5337,384000.0
2008-02-14 14:40:00,20.2,20.21,20.06,20.11,547000.0,18.5246,18.5337,18.3962,18.442,547000.0
2008-02-14 14:50:00,20.1,20.23,20.1,20.23,638000.0,18.4329,18.5521,18.4329,18.5521,638000.0
2008-02-14 15:00:00,20.23,20.25,20.1,20.21,658000.0,18.5521,18.5704,18.4329,18.5337,658000.0
2008-02-14 15:10:00,20.21,20.26,20.19,20.26,1010000.0,18.5337,18.5796,18.5154,18.5796,1010000.0
2008-02-14 15:20:00,20.26,20.26,20.16,20.19,663000.0,18.5796,18.5796,18.4879,18.5154,663000.0
2008-02-14 15:30:00,20.17,20.25,20.16,20.23,483000.0,18.497,18.5704,18.4879,18.5521,483000.0
2008-02-14 15:40:00,20.23,20.25,20.2,20.22,794000.0,18.5521,18.5704,18.5246,18.5429,794000.0
2008-02-14 15:50:00,20.22,20.23,20.13,20.17,1161000.0,18.5429,18.5521,18.4604,18.497,1161000.0
2008-02-15 09:30:00,20.06,20.1,19.82,20.05,1201000.0,18.3962,18.4329,18.1761,18.387,1201000.0
2008-02-15 09:40:00,20.05,20.17,19.9,19.97,558000.0,18.387,18.497,18.2494,18.3136,558000.0
2008-02-15 09:50:00,19.96,20.0,19.88,19.97,796000.0,18.3045,18.3411,18.2311,18.3136,796000.0
2008-02-15 10:00:00,19.97,19.97,19.85,19.92,897000.0,18.3136,18.3136,18.2036,18.2678,897000.0
2008-02-15 10:10:00,19.92,19.97,19.78,19.85,1204000.0,18.2678,18.3136,18.1394,18.2036,1204000.0
2008-02-15 10:20:00,19.86,19.93,19.84,19.88,630000.0,18.2128,18.277,18.1944,18.2311,630000.0
2008-02-15 10:30:00,19.88,20.01,19.8,19.88,1103000.0,18.2311,18.3503,18.1577,18.2311,1103000.0
2008-02-15 10:40:00,19.9,19.93,19.85,19.85,2363000.0,18.2494,18.277,18.2036,18.2036,2363000.0
2008-02-15 10:50:00,19.86,19.89,19.83,19.89,587000.0,18.2128,18.2403,18.1852,18.2403,587000.0
2008-02-15 11:00:00,19.89,19.92,19.87,19.88,382000.0,18.2403,18.2678,18.2219,18.2311,382000.0
2008-02-15 11:10:00,19.88,19.93,19.87,19.89,178000.0,18.2311,18.277,18.2219,18.2403,178000.0
2008-02-15 11:20:00,19.88,19.94,19.88,19.92,166000.0,18.2311,18.2861,18.2311,18.2678,166000.0
2008-02-15 11:30:00,19.92,19.93,19.91,19.92,150000.0,18.2678,18.277,18.2586,18.2678,150000.0
2008-02-15 11:40:00,19.92,19.93,19.92,19.92,438000.0,18.2678,18.277,18.2678,18.2678,438000.0
2008-02-15 11:50:00,19.92,19.96,19.92,19.96,192000.0,18.2678,18.3045,18.2678,18.3045,192000.0
2008-02-15 12:00:00,19.96,20.0,19.95,19.98,493000.0,18.3045,18.3411,18.2953,18.3228,493000.0
2008-02-15 12:10:00,19.98,20.0,19.96,19.99,627000.0,18.3228,18.3411,18.3045,18.332,627000.0
2008-02-15 12:20:00,19.99,20.01,19.97,19.99,323000.0,18.332,18.3503,18.3136,18.332,323000.0
2008-02-15 12:30:00,19.99,20.01,19.97,19.99,375000.0,18.332,18.3503,18.3136,18.332,375000.0
2008-02-15 12:40:00,19.99,20.02,19.98,20.01,441000.0,18.332,18.3595,18.3228,18.3503,441000.0
2008-02-15 12:50:00,20.01,20.02,19.99,20.01,675000.0,18.3503,18.3595,18.332,18.3503,675000.0
2008-02-15 13:00:00,20.01,20.04,19.99,20.04,299000.0,18.3503,18.3778,18.332,18.3778,299000.0
2008-02-15 13:10:00,20.04,20.06,20.0,20.06,167000.0,18.3778,18.3962,18.3411,18.3962,167000.0
2008-02-15 13:20:00,20.05,20.13,20.03,20.08,477000.0,18.387,18.4604,18.3687,18.4145,477000.0
2008-02-15 13:30:00,20.08,20.12,20.08,20.11,288000.0,18.4145,18.4512,18.4145,18.442,288000.0
2008-02-15 13:40:00,20.12,20.18,20.11,20.16,506000.0,18.4512,18.5062,18.442,18.4879,506000.0
2008-02-15 13:50:00,20.16,20.2,20.15,20.2,798000.0,18.4879,18.5246,18.4787,18.5246,798000.0
2008-02-15 14:00:00,20.2,20.24,20.14,20.18,623000.0,18.5246,18.5612,18.4695,18.5062,623000.0
2008-02-15 14:10:00,20.19,20.22,20.17,20.21,596000.0,18.5154,18.5429,18.497,18.5337,596000.0
2008-02-15 14:20:00,20.21,20.24,20.21,20.24,1298000.0,18.5337,18.5612,18.5337,18.5612,1298000.0
2008-02-15 14:30:00,20.24,20.29,20.2,20.27,704000.0,18.5612,18.6071,18.5246,18.5888,704000.0
2008-02-15 14:40:00,20.27,20.33,20.23,20.3,674000.0,18.5888,18.6438,18.5521,18.6163,674000.0
2008-02-15 14:50:00,20.3,20.35,20.28,20.32,563000.0,18.6163,18.6621,18.5979,18.6346,563000.0
2008-02-15 15:00:00,20.32,20.38,20.31,20.36,640000.0,18.6346,18.6896,18.6254,18.6713,640000.0
2008-02-15 15:10:00,20.36,20.47,20.35,20.47,1226000.0,18.6713,18.7722,18.6621,18.7722,1226000.0
2008-02-15 15:20:00,20.47,20.48,20.41,20.43,923000.0,18.7722,18.7813,18.7171,18.7355,923000.0
2008-02-15 15:30:00,20.43,20.49,20.4,20.47,1168000.0,18.7355,18.7905,18.708,18.7722,1168000.0
2008-02-15 15:40:00,20.46,20.62,20.43,20.57,2059000.0,18.763,18.9097,18.7355,18.8639,2059000.0
2008-02-15 15:50:00,20.57,20.7,20.53,20.6,2093000.0,18.8639,18.9831,18.8272,18.8914,2093000.0
2008-02-19 09:30:00,20.8,20.95,20.77,20.77,911000.0,19.0748,19.2124,19.0473,19.0473,911000.0
2008-02-19 09:40:00,20.79,20.8,20.62,20.66,548000.0,19.0656,19.0748,18.9097,18.9464,548000.0
2008-02-19 09:50:00,20.68,20.72,20.57,20.68,700000.0,18.9647,19.0014,18.8639,18.9647,700000.0
2008-02-19 10:00:00,20.68,20.92,20.63,20.77,1380000.0,18.9647,19.1848,18.9189,19.0473,1380000.0
2008-02-19 10:10:00,20.76,20.84,20.76,20.84,644000.0,19.0381,19.1115,19.0381,19.1115,644000.0
2008-02-19 10:20:00,20.82,20.85,20.77,20.78,249000.0,19.0931,19.1206,19.0473,19.0565,249000.0
2008-02-19 10:30:00,20.78,20.82,20.68,20.7,652000.0,19.0565,19.0931,18.9647,18.9831,652000.0
2008-02-19 10:40:00,20.68,20.72,20.6,20.67,268000.0,18.9647,19.0014,18.8914,18.9556,268000.0
2008-02-19 10:50:00,20.67,20.78,20.65,20.71,429000.0,18.9556,19.0565,18.9372,18.9923,429000.0
2008-02-19 11:00:00,20.73,20.78,20.71,20.75,682000.0,19.0106,19.0565,18.9923,19.0289,682000.0
2008-02-19 11:10:00,20.75,20.76,20.63,20.67,394000.0,19.0289,19.0381,18.9189,18.9556,394000.0
2008-02-19 11:20:00,20.65,20.69,20.64,20.66,174000.0,18.9372,18.9739,18.9281,18.9464,174000.0
2008-02-19 11:30:00,20.65,20.66,20.56,20.57,488000.0,18.9372,18.9464,18.8547,18.8639,488000.0
2008-02-19 11:40:00,20.56,20.62,20.51,20.52,1284000.0,18.8547,18.9097,18.8088,18.818,1284000.0
2008-02-19 11:50:00,20.52,20.53,20.42,20.42,403000.0,18.818,18.8272,18.7263,18.7263,403000.0
2008-02-19 12:00:00,20.43,20.57,20.41,20.54,361000.0,18.7355,18.8639,18.7171,18.8364,361000.0
2008-02-19 12:10:00,20.53,20.6,20.53,20.58,246000.0,18.8272,18.8914,18.8272,18.873,246000.0
2008-02-19 12:20:00,20.58,20.59,20.55,20.59,204000.0,18.873,18.8822,18.8455,18.8822,204000.0
2008-02-19 12:30:00,20.58,20.58,20.51,20.54,422000.0,18.873,18.873,18.8088,18.8364,422000.0
2008-02-19 12:40:00,20.54,20.55,20.48,20.5,139000.0,18.8364,18.8455,18.7813,18.7997,139000.0
2008-02-19 12:50:00,20.49,20.57,20.49,20.54,251000.0,18.7905,18.8639,18.7905,18.8364,251000.0
2008-02-19 13:00:00,20.55,20.55,20.49,20.49,542000.0,18.8455,18.8455,18.7905,18.7905,542000.0
2008-02-19 13:10:00,20.5,20.58,20.49,20.58,182000.0,18.7997,18.873,18.7905,18.873,182000.0
2008-02-19 13:20:00,20.56,20.62,20.55,20.6,190000.0,18.8547,18.9097,18.8455,18.8914,190000.0
2008-02-19 13:30:00,20.6,20.63,20.57,20.6,176000.0,18.8914,18.9189,18.8639,18.8914,176000.0
2008-02-19 13:40:00,20.6,20.61,20.54,20.55,146000.0,18.8914,18.9006,18.8364,18.8455,146000.0
2008-02-19 13:50:00,20.56,20.6,20.51,20.53,192000.0,18.8547,18.8914,18.8088,18.8272,192000.0
2008-02-19 14:00:00,20.52,20.56,20.5,20.56,149000.0,18.818,18.8547,18.7997,18.8547,149000.0
2008-02-19 14:10:00,20.55,20.59,20.55,20.59,183000.0,18.8455,18.8822,18.8455,18.8822,183000.0
2008-02-19 14:20:00,20.58,20.69,20.58,20.63,250000.0,18.873,18.9739,18.873,18.9189,250000.0
2008-02-19 14:30:00,20.62,20.63,20.48,20.48,351000.0,18.9097,18.9189,18.7813,18.7813,351000.0
2008-02-19 14:40:00,20.49,20.5,20.41,20.43,315000.0,18.7905,18.7997,18.7171,18.7355,315000.0
2008-02-19 14:50:00,20.43,20.48,20.4,20.43,359000.0,18.7355,18.7813,18.708,18.7355,359000.0
2008-02-19 15:00:00,20.43,20.43,20.2,20.3,862000.0,18.7355,18.7355,18.5246,18.6163,862000.0
2008-02-19 15:10:00,20.29,20.32,20.24,20.25,237000.0,18.6071,18.6346,18.5612,18.5704,237000.0
2008-02-19 15:20:00,20.25,20.28,20.15,20.16,545000.0,18.5704,18.5979,18.4787,18.4879,545000.0
2008-02-19 15:30:00,20.17,20.32,20.14,20.3,554000.0,18.497,18.6346,18.4695,18.6163,554000.0
2008-02-19 15:40:00,20.3,20.4,20.3,20.33,647000.0,18.6163,18.708,18.6163,18.6438,647000.0
2008-02-19 15:50:00,20.33,20.45,20.25,20.37,869000.0,18.6438,18.7538,18.5704,18.6805,869000.0
2008-02-20 09:30:00,20.05,20.4,19.93,20.14,759000.0,18.387,18.708,18.277,18.4695,759000.0
2008-02-20 09:40:00,20.14,20.42,20.08,20.39,1128000.0,18.4695,18.7263,18.4145,18.6988,1128000.0
2008-02-20 09:50:00,20.39,20.43,20.3,20.41,1116000.0,18.6988,18.7355,18.6163,18.7171,1116000.0
2008-02-20 10:00:00,20.39,20.43,20.33,20.39,656000.0,18.6988,18.7355,18.6438,18.6988,656000.0
2008-02-20 10:10:00,20.37,20.54,20.36,20.54,864000.0,18.6805,18.8364,18.6713,18.8364,864000.0
2008-02-20 10:20:00,20.54,20.55,20.43,20.49,500000.0,18.8364,18.8455,18.7355,18.7905,500000.0
2008-02-20 10:30:00,20.49,20.51,20.4,20.51,291000.0,18.7905,18.8088,18.708,18.8088,291000.0
2008-02-20 10:40:00,20.52,20.58,20.47,20.5,600000.0,18.818,18.873,18.7722,18.7997,600000.0
2008-02-20 10:50:00,20.49,20.58,20.45,20.49,441000.0,18.7905,18.873,18.7538,18.7905,441000.0
2008-02-20 11:00:00,20.49,20.55,20.47,20.49,286000.0,18.7905,18.8455,18.7722,18.7905,286000.0
2008-02-20 11:10:00,20.5,20.59,20.5,20.59,243000.0,18.7997,18.8822,18.7997,18.8822,243000.0
2008-02-20 11:20:00,20.59,20.69,20.57,20.66,603000.0,18.8822,18.9739,18.8639,18.9464,603000.0
2008-02-20 11:30:00,20.66,20.69,20.6,20.63,260000.0,18.9464,18.9739,18.8914,18.9189,260000.0
2008-02-20 11:40:00,20.63,20.64,20.53,20.55,371000.0,18.9189,18.9281,18.8272,18.8455,371000.0
2008-02-20 11:50:00,20.55,20.56,20.46,20.48,401000.0,18.8455,18.8547,18.763,18.7813,401000.0
2008-02-20 12:00:00,20.48,20.5,20.41,20.43,489000.0,18.7813,18.7997,18.7171,18.7355,489000.0
2008-02-20 12:10:00,20.42,20.59,20.38,20.52,475000.0,18.7263,18.8822,18.6896,18.818,475000.0
2008-02-20 12:20:00,20.52,20.65,20.52,20.63,357000.0,18.818,18.9372,18.818,18.9189,357000.0
2008-02-20 12:30:00,20.63,20.66,20.61,20.62,309000.0,18.9189,18.9464,18.9006,18.9097,309000.0
2008-02-20 12:40:00,20.62,20.68,20.61,20.65,287000.0,18.9097,18.9647,18.9006,18.9372,287000.0
2008-02-20 12:50:00,20.65,20.66,20.62,20.64,109000.0,18.9372,18.9464,18.9097,18.9281,109000.0
2008-02-20 13:00:00,20.64,20.76,20.62,20.76,571000.0,18.9281,19.0381,18.9097,19.0381,571000.0
2008-02-20 13:10:00,20.76,20.79,20.72,20.73,272000.0,19.0381,19.0656,19.0014,19.0106,272000.0
2008-02-20 13:20:00,20.72,20.74,20.64,20.64,1082000.0,19.0014,19.0198,18.9281,18.9281,1082000.0
2008-02-20 13:30:00,20.64,20.64,20.56,20.6,326000.0,18.9281,18.9281,18.8547,18.8914,326000.0
2008-02-20 13:40:00,20.6,20.61,20.53,20.55,305000.0,18.8914,18.9006,18.8272,18.8455,305000.0
2008-02-20 13:50:00,20.56,20.61,20.54,20.56,352000.0,18.8547,18.9006,18.8364,18.8547,352000.0
2008-02-20 14:00:00,20.55,20.62,20.48,20.58,412000.0,18.8455,18.9097,18.7813,18.873,412000.0
2008-02-20 14:10:00,20.57,20.61,20.51,20.56,225000.0,18.8639,18.9006,18.8088,18.8547,225000.0
2008-02-20 14:20:00,20.56,20.63,20.51,20.6,382000.0,18.8547,18.9189,18.8088,18.8914,382000.0
2008-02-20 14:30:00,20.59,20.71,20.55,20.66,367000.0,18.8822,18.9923,18.8455,18.9464,367000.0
2008-02-20 14:40:00,20.67,20.76,20.63,20.76,354000.0,18.9556,19.0381,18.9189,19.0381,354000.0
2008-02-20 14:50:00,20.75,20.94,20.73,20.93,1058000.0,19.0289,19.2032,19.0106,19.194,1058000.0
2008-02-20 15:00:00,20.93,20.94,20.75,20.79,517000.0,19.194,19.2032,19.0289,19.0656,517000.0
2008-02-20 15:10:00,20.79,20.85,20.78,20.82,655000.0,19.0656,19.1206,19.0565,19.0931,655000.0
2008-02-20 15:20:00,20.82,20.85,20.77,20.81,391000.0,19.0931,19.1206,19.0473,19.084,391000.0
2008-02-20 15:30:00,20.81,20.83,20.72,20.82,363000.0,19.084,19.1023,19.0014,19.0931,363000.0
2008-02-20 15:40:00,20.81,20.93,20.43,20.91,799000.0,19.084,19.194,18.7355,19.1757,799000.0
2008-02-20 15:50:00,20.91,20.92,20.8,20.85,911000.0,19.1757,19.1848,19.0748,19.1206,911000.0
2008-02-21 09:30:00,20.63,21.04,20.4,20.93,2389000.0,18.9189,19.2949,18.708,19.194,2389000.0
2008-02-21 09:40:00,20.93,21.04,20.59,20.7,1151000.0,19.194,19.2949,18.8822,18.9831,1151000.0
2008-02-21 09:50:00,20.7,20.81,20.63,20.76,723000.0,18.9831,19.084,18.9189,19.0381,723000.0
2008-02-21 10:00:00,20.75,20.8,20.55,20.61,1380000.0,19.0289,19.0748,18.8455,18.9006,1380000.0
2008-02-21 10:10:00,20.57,20.68,20.57,20.61,607000.0,18.8639,18.9647,18.8639,18.9006,607000.0
2008-02-21 10:20:00,20.61,20.62,20.43,20.48,878000.0,18.9006,18.9097,18.7355,18.7813,878000.0
2008-02-21 10:30:00,20.46,20.54,20.44,20.51,396000.0,18.763,18.8364,18.7447,18.8088,396000.0
2008-02-21 10:40:00,20.51,20.51,20.4,20.45,442000.0,18.8088,18.8088,18.708,18.7538,442000.0
2008-02-21 10:50:00,20.45,20.47,20.33,20.34,743000.0,18.7538,18.7722,18.6438,18.6529,743000.0
2008-02-21 11:00:00,20.34,20.34,20.17,20.29,1602000.0,18.6529,18.6529,18.497,18.6071,1602000.0
2008-02-21 11:10:00,20.29,20.38,20.24,20.38,594000.0,18.6071,18.6896,18.5612,18.6896,594000.0
2008-02-21 11:20:00,20.37,20.45,20.34,20.42,304000.0,18.6805,18.7538,18.6529,18.7263,304000.0
2008-02-21 11:30:00,20.42,20.49,20.42,20.46,257000.0,18.7263,18.7905,18.7263,18.763,257000.0
2008-02-21 11:40:00,20.48,20.58,20.43,20.56,315000.0,18.7813,18.873,18.7355,18.8547,315000.0
2008-02-21 11:50:00,20.56,20.58,20.51,20.54,226000.0,18.8547,18.873,18.8088,18.8364,226000.0
2008-02-21 12:00:00,20.55,20.56,20.44,20.49,232000.0,18.8455,18.8547,18.7447,18.7905,232000.0
2008-02-21 12:10:00,20.49,20.49,20.34,20.41,330000.0,18.7905,18.7905,18.6529,18.7171,330000.0
2008-02-21 12:20:00,20.41,20.46,20.35,20.45,194000.0,18.7171,18.763,18.6621,18.7538,194000.0
2008-02-21 12:30:00,20.43,20.45,20.39,20.45,201000.0,18.7355,18.7538,18.6988,18.7538,201000.0
2008-02-21 12:40:00,20.45,20.51,20.45,20.47,164000.0,18.7538,18.8088,18.7538,18.7722,164000.0
2008-02-21 12:50:00,20.49,20.57,20.47,20.56,193000.0,18.7905,18.8639,18.7722,18.8547,193000.0
2008-02-21 13:00:00,20.56,20.57,20.53,20.53,276000.0,18.8547,18.8639,18.8272,18.8272,276000.0
2008-02-21 13:10:00,20.53,20.55,20.49,20.54,354000.0,18.8272,18.8455,18.7905,18.8364,354000.0
2008-02-21 13:20:00,20.54,20.6,20.53,20.58,561000.0,18.8364,18.8914,18.8272,18.873,561000.0
2008-02-21 13:30:00,20.56,20.59,20.51,20.56,246000.0,18.8547,18.8822,18.8088,18.8547,246000.0
2008-02-21 13:40:00,20.56,20.69,20.54,20.55,625000.0,18.8547,18.9739,18.8364,18.8455,625000.0
2008-02-21 13:50:00,20.55,20.64,20.51,20.6,336000.0,18.8455,18.9281,18.8088,18.8914,336000.0
2008-02-21 14:00:00,20.6,20.61,20.53,20.59,333000.0,18.8914,18.9006,18.8272,18.8822,333000.0
2008-02-21 14:10:00,20.6,20.63,20.55,20.59,263000.0,18.8914,18.9189,18.8455,18.8822,263000.0
2008-02-21 14:20:00,20.6,20.68,20.59,20.63,374000.0,18.8914,18.9647,18.8822,18.9189,374000.0
2008-02-21 14:30:00,20.63,20.64,20.56,20.62,413000.0,18.9189,18.9281,18.8547,18.9097,413000.0
2008-02-21 14:40:00,20.62,20.62,20.37,20.4,707000.0,18.9097,18.9097,18.6805,18.708,707000.0
2008-02-21 14:50:00,20.39,20.45,20.38,20.41,291000.0,18.6988,18.7538,18.6896,18.7171,291000.0
2008-02-21 15:00:00,20.4,20.44,20.32,20.34,639000.0,18.708,18.7447,18.6346,18.6529,639000.0
2008-02-21 15:10:00,20.34,20.46,20.32,20.42,404000.0,18.6529,18.763,18.6346,18.7263,404000.0
2008-02-21 15:20:00,20.42,20.49,20.38,20.41,544000.0,18.7263,18.7905,18.6896,18.7171,544000.0
2008-02-21 15:30:00,20.43,20.5,20.43,20.46,513000.0,18.7355,18.7997,18.7355,18.763,513000.0
2008-02-21 15:40:00,20.46,20.54,20.43,20.52,664000.0,18.763,18.8364,18.7355,18.818,664000.0
2008-02-21 15:50:00,20.52,20.52,20.25,20.45,1344000.0,18.818,18.818,18.5704,18.7538,1344000.0
2008-02-22 09:30:00,20.51,20.55,20.33,20.34,395000.0,18.8088,18.8455,18.6438,18.6529,395000.0
2008-02-22 09:40:00,20.35,20.36,20.18,20.24,765000.0,18.6621,18.6713,18.5062,18.5612,765000.0
2008-02-22 09:50:00,20.24,20.29,20.2,20.26,551000.0,18.5612,18.6071,18.5246,18.5796,551000.0
2008-02-22 10:00:00,20.26,20.27,20.11,20.15,766000.0,18.5796,18.5888,18.442,18.4787,766000.0
2008-02-22 10:10:00,20.16,20.2,20.13,20.19,566000.0,18.4879,18.5246,18.4604,18.5154,566000.0
2008-02-22 10:20:00,20.18,20.19,20.06,20.06,701000.0,18.5062,18.5154,18.3962,18.3962,701000.0
2008-02-22 10:30:00,20.07,20.09,20.0,20.02,665000.0,18.4053,18.4237,18.3411,18.3595,665000.0
2008-02-22 10:40:00,20.02,20.14,19.96,20.1,976000.0,18.3595,18.4695,18.3045,18.4329,976000.0
2008-02-22 10:50:00,20.09,20.14,20.03,20.04,875000.0,18.4237,18.4695,18.3687,18.3778,875000.0
2008-02-22 11:00:00,20.04,20.15,20.03,20.06,530000.0,18.3778,18.4787,18.3687,18.3962,530000.0
2008-02-22 11:10:00,20.06,20.09,19.98,20.02,633000.0,18.3962,18.4237,18.3228,18.3595,633000.0
2008-02-22 11:20:00,20.03,20.1,20.02,20.07,646000.0,18.3687,18.4329,18.3595,18.4053,646000.0
2008-02-22 11:30:00,20.07,20.09,20.03,20.04,289000.0,18.4053,18.4237,18.3687,18.3778,289000.0
2008-02-22 11:40:00,20.05,20.05,19.98,19.98,295000.0,18.387,18.387,18.3228,18.3228,295000.0
2008-02-22 11:50:00,19.99,20.03,19.98,20.01,210000.0,18.332,18.3687,18.3228,18.3503,210000.0
2008-02-22 12:00:00,20.03,20.04,20.0,20.0,268000.0,18.3687,18.3778,18.3411,18.3411,268000.0
2008-02-22 12:10:00,20.0,20.01,19.84,19.91,1152000.0,18.3411,18.3503,18.1944,18.2586,1152000.0
2008-02-22 12:20:00,19.91,19.92,19.88,19.92,548000.0,18.2586,18.2678,18.2311,18.2678,548000.0
2008-02-22 12:30:00,19.91,19.96,19.9,19.93,265000.0,18.2586,18.3045,18.2494,18.277,265000.0
2008-02-22 12:40:00,19.93,19.97,19.91,19.96,345000.0,18.277,18.3136,18.2586,18.3045,345000.0
2008-02-22 12:50:00,19.96,19.97,19.93,19.96,222000.0,18.3045,18.3136,18.277,18.3045,222000.0
2008-02-22 13:00:00,19.96,19.99,19.93,19.98,167000.0,18.3045,18.332,18.277,18.3228,167000.0
2008-02-22 13:10:00,19.98,19.98,19.94,19.95,546000.0,18.3228,18.3228,18.2861,18.2953,546000.0
2008-02-22 13:20:00,19.96,19.96,19.9,19.9,288000.0,18.3045,18.3045,18.2494,18.2494,288000.0
2008-02-22 13:30:00,19.9,19.94,19.87,19.89,303000.0,18.2494,18.2861,18.2219,18.2403,303000.0
2008-02-22 13:40:00,19.89,19.92,19.86,19.91,190000.0,18.2403,18.2678,18.2128,18.2586,190000.0
2008-02-22 13:50:00,19.91,19.91,19.85,19.85,348000.0,18.2586,18.2586,18.2036,18.2036,348000.0
2008-02-22 14:00:00,19.85,19.86,19.81,19.81,278000.0,18.2036,18.2128,18.1669,18.1669,278000.0
2008-02-22 14:10:00,19.81,19.86,19.81,19.86,224000.0,18.1669,18.2128,18.1669,18.2128,224000.0
2008-02-22 14:20:00,19.86,19.88,19.83,19.84,163000.0,18.2128,18.2311,18.1852,18.1944,163000.0
2008-02-22 14:30:00,19.84,19.89,19.8,19.88,389000.0,18.1944,18.2403,18.1577,18.2311,389000.0
2008-02-22 14:40:00,19.87,19.98,19.87,19.97,767000.0,18.2219,18.3228,18.2219,18.3136,767000.0
2008-02-22 14:50:00,19.97,20.01,19.95,19.99,510000.0,18.3136,18.3503,18.2953,18.332,510000.0
2008-02-22 15:00:00,19.99,20.03,19.99,20.01,365000.0,18.332,18.3687,18.332,18.3503,365000.0
2008-02-22 15:10:00,20.01,20.01,19.9,19.91,440000.0,18.3503,18.3503,18.2494,18.2586,440000.0
2008-02-22 15:20:00,19.92,19.96,19.85,19.96,875000.0,18.2678,18.3045,18.2036,18.3045,875000.0
2008-02-22 15:30:00,19.97,20.21,19.95,20.16,1576000.0,18.3136,18.5337,18.2953,18.4879,1576000.0
2008-02-22 15:40:00,20.16,20.2,20.09,20.17,922000.0,18.4879,18.5246,18.4237,18.497,922000.0
2008-02-22 15:50:00,20.18,20.31,20.17,20.28,1367000.0,18.5062,18.6254,18.497,18.5979,1367000.0
2008-02-25 09:30:00,20.14,20.2,19.83,19.9,853000.0,18.4695,18.5246,18.1852,18.2494,853000.0
2008-02-25 09:40:00,19.9,20.1,19.85,20.06,980000.0,18.2494,18.4329,18.2036,18.3962,980000.0
2008-02-25 09:50:00,20.06,20.12,19.99,20.03,1235000.0,18.3962,18.4512,18.332,18.3687,1235000.0
2008-02-25 10:00:00,20.06,20.12,20.02,20.06,745000.0,18.3962,18.4512,18.3595,18.3962,745000.0
2008-02-25 10:10:00,20.07,20.16,20.06,20.07,780000.0,18.4053,18.4879,18.3962,18.4053,780000.0
2008-02-25 10:20:00,20.07,20.08,20.01,20.03,592000.0,18.4053,18.4145,18.3503,18.3687,592000.0
2008-02-25 10:30:00,20.03,20.05,19.9,19.91,799000.0,18.3687,18.387,18.2494,18.2586,799000.0
2008-02-25 10:40:00,19.9,20.04,19.85,19.89,938000.0,18.2494,18.3778,18.2036,18.2403,938000.0
2008-02-25 10:50:00,19.89,20.06,19.89,20.06,898000.0,18.2403,18.3962,18.2403,18.3962,898000.0
2008-02-25 11:00:00,20.06,20.08,19.95,19.95,654000.0,18.3962,18.4145,18.2953,18.2953,654000.0
2008-02-25 11:10:00,19.95,20.0,19.94,19.96,946000.0,18.2953,18.3411,18.2861,18.3045,946000.0
2008-02-25 11:20:00,19.96,20.09,19.92,20.07,800000.0,18.3045,18.4237,18.2678,18.4053,800000.0
2008-02-25 11:30:00,20.07,20.18,20.05,20.12,721000.0,18.4053,18.5062,18.387,18.4512,721000.0
2008-02-25 11:40:00,20.11,20.12,20.02,20.03,258000.0,18.442,18.4512,18.3595,18.3687,258000.0
2008-02-25 11:50:00,20.04,20.05,19.98,20.0,428000.0,18.3778,18.387,18.3228,18.3411,428000.0
2008-02-25 12:00:00,20.0,20.01,19.9,19.99,416000.0,18.3411,18.3503,18.2494,18.332,416000.0
2008-02-25 12:10:00,19.99,20.02,19.95,19.97,374000.0,18.332,18.3595,18.2953,18.3136,374000.0
2008-02-25 12:20:00,19.96,19.96,19.88,19.91,449000.0,18.3045,18.3045,18.2311,18.2586,449000.0
2008-02-25 12:30:00,19.92,19.94,19.86,19.86,304000.0,18.2678,18.2861,18.2128,18.2128,304000.0
2008-02-25 12:40:00,19.86,19.91,19.83,19.9,547000.0,18.2128,18.2586,18.1852,18.2494,547000.0
2008-02-25 12:50:00,19.89,19.91,19.84,19.87,390000.0,18.2403,18.2586,18.1944,18.2219,390000.0
2008-02-25 13:00:00,19.87,19.87,19.83,19.85,322000.0,18.2219,18.2219,18.1852,18.2036,322000.0
2008-02-25 13:10:00,19.85,19.87,19.78,19.79,1140000.0,18.2036,18.2219,18.1394,18.1486,1140000.0
2008-02-25 13:20:00,19.79,19.8,19.62,19.63,1567000.0,18.1486,18.1577,17.9927,18.0018,1567000.0
2008-02-25 13:30:00,19.63,19.63,19.45,19.51,3078000.0,18.0018,18.0018,17.8368,17.8918,3078000.0
2008-02-25 13:40:00,19.51,19.53,19.27,19.31,2679000.0,17.8918,17.9101,17.6717,17.7084,2679000.0
2008-02-25 13:50:00,19.32,19.43,19.22,19.24,3615000.0,17.7175,17.8184,17.6258,17.6442,3615000.0
2008-02-25 14:00:00,19.23,19.4,19.16,19.18,2892000.0,17.635,17.7909,17.5708,17.5892,2892000.0
2008-02-25 14:10:00,19.18,19.25,19.08,19.12,4370000.0,17.5892,17.6534,17.4975,17.5341,4370000.0
2008-02-25 14:20:00,19.11,19.29,18.98,19.28,4457000.0,17.525,17.69,17.4057,17.6809,4457000.0
2008-02-25 14:30:00,19.29,19.38,19.19,19.35,4686000.0,17.69,17.7726,17.5983,17.7451,4686000.0
2008-02-25 14:40:00,19.35,19.55,19.31,19.47,6305000.0,17.7451,17.9285,17.7084,17.8551,6305000.0
2008-02-25 14:50:00,19.47,19.52,19.4,19.45,3806000.0,17.8551,17.901,17.7909,17.8368,3806000.0
2008-02-25 15:00:00,19.45,19.73,19.39,19.66,5080000.0,17.8368,18.0935,17.7817,18.0293,5080000.0
2008-02-25 15:10:00,19.66,19.66,19.48,19.54,1919000.0,18.0293,18.0293,17.8643,17.9193,1919000.0
2008-02-25 15:20:00,19.54,19.84,19.51,19.8,2145000.0,17.9193,18.1944,17.8918,18.1577,2145000.0
2008-02-25 15:30:00,19.8,19.88,19.75,19.84,2239000.0,18.1577,18.2311,18.1119,18.1944,2239000.0
2008-02-25 15:40:00,19.84,19.92,19.81,19.84,2164000.0,18.1944,18.2678,18.1669,18.1944,2164000.0
2008-02-25 15:50:00,19.84,19.95,19.81,19.9,2700000.0,18.1944,18.2953,18.1669,18.2494,2700000.0
2008-02-26 09:30:00,19.79,20.1,19.6,19.69,1823000.0,18.1486,18.4329,17.9743,18.0569,1823000.0
2008-02-26 09:40:00,19.7,19.8,19.43,19.51,1555000.0,18.066,18.1577,17.8184,17.8918,1555000.0
2008-02-26 09:50:00,19.5,19.56,19.42,19.5,807000.0,17.8826,17.9376,17.8093,17.8826,807000.0
2008-02-26 10:00:00,19.48,19.6,19.47,19.54,900000.0,17.8643,17.9743,17.8551,17.9193,900000.0
2008-02-26 10:10:00,19.55,19.63,19.5,19.51,510000.0,17.9285,18.0018,17.8826,17.8918,510000.0
2008-02-26 10:20:00,19.51,19.6,19.46,19.58,520000.0,17.8918,17.9743,17.8459,17.956,520000.0
2008-02-26 10:30:00,19.58,19.67,19.53,19.54,602000.0,17.956,18.0385,17.9101,17.9193,602000.0
2008-02-26 10:40:00,19.53,19.67,19.46,19.63,729000.0,17.9101,18.0385,17.8459,18.0018,729000.0
2008-02-26 10:50:00,19.65,19.73,19.6,19.6,666000.0,18.0202,18.0935,17.9743,17.9743,666000.0
2008-02-26 11:00:00,19.6,19.68,19.6,19.65,440000.0,17.9743,18.0477,17.9743,18.0202,440000.0
2008-02-26 11:10:00,19.63,19.64,19.49,19.52,611000.0,18.0018,18.011,17.8734,17.901,611000.0
2008-02-26 11:20:00,19.53,19.63,19.51,19.56,389000.0,17.9101,18.0018,17.8918,17.9376,389000.0
2008-02-26 11:30:00,19.54,19.68,19.52,19.57,555000.0,17.9193,18.0477,17.901,17.9468,555000.0
2008-02-26 11:40:00,19.58,19.76,19.58,19.72,701000.0,17.956,18.1211,17.956,18.0844,701000.0
2008-02-26 11:50:00,19.71,19.72,19.57,19.63,481000.0,18.0752,18.0844,17.9468,18.0018,481000.0
2008-02-26 12:00:00,19.62,19.63,19.53,19.54,686000.0,17.9927,18.0018,17.9101,17.9193,686000.0
2008-02-26 12:10:00,19.54,19.64,19.53,19.61,524000.0,17.9193,18.011,17.9101,17.9835,524000.0
2008-02-26 12:20:00,19.61,19.76,19.61,19.63,598000.0,17.9835,18.1211,17.9835,18.0018,598000.0
2008-02-26 12:30:00,19.62,19.64,19.54,19.64,600000.0,17.9927,18.011,17.9193,18.011,600000.0
2008-02-26 12:40:00,19.64,19.73,19.59,19.6,959000.0,18.011,18.0935,17.9652,17.9743,959000.0
2008-02-26 12:50:00,19.59,19.68,19.56,19.67,302000.0,17.9652,18.0477,17.9376,18.0385,302000.0
2008-02-26 13:00:00,19.68,19.72,19.64,19.67,392000.0,18.0477,18.0844,18.011,18.0385,392000.0
2008-02-26 13:10:00,19.67,19.67,19.56,19.56,343000.0,18.0385,18.0385,17.9376,17.9376,343000.0
2008-02-26 13:20:00,19.57,19.6,19.54,19.56,272000.0,17.9468,17.9743,17.9193,17.9376,272000.0
2008-02-26 13:30:00,19.57,19.57,19.52,19.55,475000.0,17.9468,17.9468,17.901,17.9285,475000.0
2008-02-26 13:40:00,19.55,19.58,19.54,19.55,185000.0,17.9285,17.956,17.9193,17.9285,185000.0
2008-02-26 13:50:00,19.55,19.59,19.5,19.55,668000.0,17.9285,17.9652,17.8826,17.9285,668000.0
2008-02-26 14:00:00,19.55,19.55,19.39,19.4,1057000.0,17.9285,17.9285,17.7817,17.7909,1057000.0
2008-02-26 14:10:00,19.4,19.54,19.31,19.48,1248000.0,17.7909,17.9193,17.7084,17.8643,1248000.0
2008-02-26 14:20:00,19.48,19.52,19.39,19.45,862000.0,17.8643,17.901,17.7817,17.8368,862000.0
2008-02-26 14:30:00,19.46,19.55,19.46,19.51,725000.0,17.8459,17.9285,17.8459,17.8918,725000.0
2008-02-26 14:40:00,19.51,19.57,19.48,19.57,751000.0,17.8918,17.9468,17.8643,17.9468,751000.0
2008-02-26 14:50:00,19.57,19.67,19.49,19.52,992000.0,17.9468,18.0385,17.8734,17.901,992000.0
2008-02-26 15:00:00,19.52,19.55,19.45,19.48,897000.0,17.901,17.9285,17.8368,17.8643,897000.0
2008-02-26 15:10:00,19.48,19.48,19.4,19.44,689000.0,17.8643,17.8643,17.7909,17.8276,689000.0
2008-02-26 15:20:00,19.45,19.57,19.43,19.5,861000.0,17.8368,17.9468,17.8184,17.8826,861000.0
2008-02-26 15:30:00,19.5,19.55,19.34,19.36,1295000.0,17.8826,17.9285,17.7359,17.7542,1295000.0
2008-02-26 15:40:00,19.34,19.48,19.29,19.48,1645000.0,17.7359,17.8643,17.69,17.8643,1645000.0
2008-02-26 15:50:00,19.48,19.6,19.42,19.54,2071000.0,17.8643,17.9743,17.8093,17.9193,2071000.0
2008-02-27 09:30:00,19.4,19.4,19.17,19.17,1121000.0,17.7909,17.7909,17.58,17.58,1121000.0
2008-02-27 09:40:00,19.18,19.23,19.0,19.19,2373000.0,17.5892,17.635,17.4241,17.5983,2373000.0
2008-02-27 09:50:00,19.19,19.23,19.11,19.17,824000.0,17.5983,17.635,17.525,17.58,824000.0
2008-02-27 10:00:00,19.18,19.44,19.15,19.37,1643000.0,17.5892,17.8276,17.5616,17.7634,1643000.0
2008-02-27 10:10:00,19.38,19.44,19.24,19.33,875000.0,17.7726,17.8276,17.6442,17.7267,875000.0
2008-02-27 10:20:00,19.33,19.35,19.11,19.13,602000.0,17.7267,17.7451,17.525,17.5433,602000.0
2008-02-27 10:30:00,19.13,19.4,19.11,19.35,601000.0,17.5433,17.7909,17.525,17.7451,601000.0
2008-02-27 10:40:00,19.35,19.62,19.35,19.5,1249000.0,17.7451,17.9927,17.7451,17.8826,1249000.0
2008-02-27 10:50:00,19.5,19.59,19.46,19.51,916000.0,17.8826,17.9652,17.8459,17.8918,916000.0
2008-02-27 11:00:00,19.5,19.51,19.39,19.4,346000.0,17.8826,17.8918,17.7817,17.7909,346000.0
2008-02-27 11:10:00,19.39,19.42,19.33,19.4,385000.0,17.7817,17.8093,17.7267,17.7909,385000.0
2008-02-27 11:20:00,19.4,19.41,19.29,19.29,493000.0,17.7909,17.8001,17.69,17.69,493000.0
2008-02-27 11:30:00,19.29,19.3,19.22,19.23,539000.0,17.69,17.6992,17.6258,17.635,539000.0
2008-02-27 11:40:00,19.23,19.27,19.16,19.18,502000.0,17.635,17.6717,17.5708,17.5892,502000.0
2008-02-27 11:50:00,19.18,19.21,19.15,19.2,609000.0,17.5892,17.6167,17.5616,17.6075,609000.0
2008-02-27 12:00:00,19.19,19.22,19.15,19.19,554000.0,17.5983,17.6258,17.5616,17.5983,554000.0
2008-02-27 12:10:00,19.19,19.21,19.13,19.19,505000.0,17.5983,17.6167,17.5433,17.5983,505000.0
2008-02-27 12:20:00,19.18,19.19,19.14,19.16,194000.0,17.5892,17.5983,17.5525,17.5708,194000.0
2008-02-27 12:30:00,19.16,19.2,19.16,19.18,90000.0,17.5708,17.6075,17.5708,17.5892,90000.0
2008-02-27 12:40:00,19.18,19.19,19.14,19.14,214000.0,17.5892,17.5983,17.5525,17.5525,214000.0
2008-02-27 12:50:00,19.14,19.16,19.11,19.13,336000.0,17.5525,17.5708,17.525,17.5433,336000.0
2008-02-27 13:00:00,19.13,19.16,19.12,19.14,177000.0,17.5433,17.5708,17.5341,17.5525,177000.0
2008-02-27 13:10:00,19.14,19.14,19.08,19.1,485000.0,17.5525,17.5525,17.4975,17.5158,485000.0
2008-02-27 13:20:00,19.1,19.11,19.07,19.1,663000.0,17.5158,17.525,17.4883,17.5158,663000.0
2008-02-27 13:30:00,19.1,19.11,18.99,19.0,1065000.0,17.5158,17.525,17.4149,17.4241,1065000.0
2008-02-27 13:40:00,19.0,19.06,18.95,18.96,986000.0,17.4241,17.4791,17.3782,17.3874,986000.0
2008-02-27 13:50:00,18.96,19.06,18.96,18.98,812000.0,17.3874,17.4791,17.3874,17.4057,812000.0
2008-02-27 14:00:00,18.98,18.99,18.88,18.93,941000.0,17.4057,17.4149,17.314,17.3599,941000.0
2008-02-27 14:10:00,18.93,18.97,18.89,18.96,739000.0,17.3599,17.3966,17.3232,17.3874,739000.0
2008-02-27 14:20:00,18.95,18.99,18.9,18.92,521000.0,17.3782,17.4149,17.3324,17.3507,521000.0
2008-02-27 14:30:00,18.92,18.97,18.92,18.93,247000.0,17.3507,17.3966,17.3507,17.3599,247000.0
2008-02-27 14:40:00,18.93,19.01,18.9,18.97,1162000.0,17.3599,17.4333,17.3324,17.3966,1162000.0
2008-02-27 14:50:00,18.99,19.12,18.98,19.11,1187000.0,17.4149,17.5341,17.4057,17.525,1187000.0
2008-02-27 15:00:00,19.1,19.11,19.0,19.02,940000.0,17.5158,17.525,17.4241,17.4424,940000.0
2008-02-27 15:10:00,19.03,19.13,19.01,19.11,825000.0,17.4516,17.5433,17.4333,17.525,825000.0
2008-02-27 15:20:00,19.11,19.16,19.04,19.13,1154000.0,17.525,17.5708,17.4608,17.5433,1154000.0
2008-02-27 15:30:00,19.13,19.17,19.07,19.1,1176000.0,17.5433,17.58,17.4883,17.5158,1176000.0
2008-02-27 15:40:00,19.1,19.11,18.98,19.05,1234000.0,17.5158,17.525,17.4057,17.4699,1234000.0
2008-02-27 15:50:00,19.05,19.16,19.02,19.1,2322000.0,17.4699,17.5708,17.4424,17.5158,2322000.0
2008-02-28 09:30:00,18.93,19.02,18.8,18.96,746000.0,17.3599,17.4424,17.2407,17.3874,746000.0
2008-02-28 09:40:00,18.98,19.05,18.89,18.9,938000.0,17.4057,17.4699,17.3232,17.3324,938000.0
2008-02-28 09:50:00,18.89,18.97,18.85,18.91,632000.0,17.3232,17.3966,17.2865,17.3416,632000.0
2008-02-28 10:00:00,18.91,18.95,18.73,18.79,864000.0,17.3416,17.3782,17.1765,17.2315,864000.0
2008-02-28 10:10:00,18.79,18.89,18.76,18.82,1039000.0,17.2315,17.3232,17.204,17.259,1039000.0
2008-02-28 10:20:00,18.82,18.94,18.77,18.94,600000.0,17.259,17.3691,17.2132,17.3691,600000.0
2008-02-28 10:30:00,18.93,19.02,18.9,19.02,638000.0,17.3599,17.4424,17.3324,17.4424,638000.0
2008-02-28 10:40:00,19.01,19.14,18.94,18.94,892000.0,17.4333,17.5525,17.3691,17.3691,892000.0
2008-02-28 10:50:00,18.93,19.04,18.93,19.04,249000.0,17.3599,17.4608,17.3599,17.4608,249000.0
2008-02-28 11:00:00,19.03,19.04,18.86,18.9,491000.0,17.4516,17.4608,17.2957,17.3324,491000.0
2008-02-28 11:10:00,18.89,18.92,18.86,18.87,286000.0,17.3232,17.3507,17.2957,17.3049,286000.0
2008-02-28 11:20:00,18.87,18.91,18.78,18.8,676000.0,17.3049,17.3416,17.2223,17.2407,676000.0
2008-02-28 11:30:00,18.8,18.85,18.78,18.83,432000.0,17.2407,17.2865,17.2223,17.2682,432000.0
2008-02-28 11:40:00,18.83,18.92,18.83,18.89,400000.0,17.2682,17.3507,17.2682,17.3232,400000.0
2008-02-28 11:50:00,18.89,18.92,18.84,18.9,398000.0,17.3232,17.3507,17.2774,17.3324,398000.0
2008-02-28 12:00:00,18.89,18.9,18.84,18.88,180000.0,17.3232,17.3324,17.2774,17.314,180000.0
2008-02-28 12:10:00,18.88,18.88,18.83,18.84,407000.0,17.314,17.314,17.2682,17.2774,407000.0
2008-02-28 12:20:00,18.84,18.85,18.79,18.81,367000.0,17.2774,17.2865,17.2315,17.2498,367000.0
2008-02-28 12:30:00,18.8,18.94,18.8,18.91,589000.0,17.2407,17.3691,17.2407,17.3416,589000.0
2008-02-28 12:40:00,18.91,18.96,18.86,18.95,380000.0,17.3416,17.3874,17.2957,17.3782,380000.0
2008-02-28 12:50:00,18.95,19.0,18.95,18.99,176000.0,17.3782,17.4241,17.3782,17.4149,176000.0
2008-02-28 13:00:00,18.99,19.01,18.93,19.0,655000.0,17.4149,17.4333,17.3599,17.4241,655000.0
2008-02-28 13:10:00,18.99,19.0,18.97,18.98,428000.0,17.4149,17.4241,17.3966,17.4057,428000.0
2008-02-28 13:20:00,18.99,19.02,18.96,19.02,487000.0,17.4149,17.4424,17.3874,17.4424,487000.0
2008-02-28 13:30:00,19.01,19.08,19.01,19.05,390000.0,17.4333,17.4975,17.4333,17.4699,390000.0
2008-02-28 13:40:00,19.05,19.22,19.04,19.18,971000.0,17.4699,17.6258,17.4608,17.5892,971000.0
2008-02-28 13:50:00,19.18,19.38,19.17,19.3,1573000.0,17.5892,17.7726,17.58,17.6992,1573000.0
2008-02-28 14:00:00,19.32,19.39,19.3,19.32,925000.0,17.7175,17.7817,17.6992,17.7175,925000.0
2008-02-28 14:10:00,19.32,19.45,19.28,19.44,776000.0,17.7175,17.8368,17.6809,17.8276,776000.0
2008-02-28 14:20:00,19.44,19.48,19.37,19.4,928000.0,17.8276,17.8643,17.7634,17.7909,928000.0
2008-02-28 14:30:00,19.4,19.46,19.36,19.43,619000.0,17.7909,17.8459,17.7542,17.8184,619000.0
2008-02-28 14:40:00,19.44,19.56,19.42,19.5,1140000.0,17.8276,17.9376,17.8093,17.8826,1140000.0
2008-02-28 14:50:00,19.52,19.57,19.49,19.57,880000.0,17.901,17.9468,17.8734,17.9468,880000.0
2008-02-28 15:00:00,19.57,19.68,19.55,19.67,1916000.0,17.9468,18.0477,17.9285,18.0385,1916000.0
2008-02-28 15:10:00,19.67,19.72,19.57,19.58,1515000.0,18.0385,18.0844,17.9468,17.956,1515000.0
2008-02-28 15:20:00,19.58,19.58,19.5,19.52,803000.0,17.956,17.956,17.8826,17.901,803000.0
2008-02-28 15:30:00,19.51,19.55,19.42,19.43,1071000.0,17.8918,17.9285,17.8093,17.8184,1071000.0
2008-02-28 15:40:00,19.43,19.6,19.42,19.57,1120000.0,17.8184,17.9743,17.8093,17.9468,1120000.0
2008-02-28 15:50:00,19.57,19.59,19.46,19.51,1368000.0,17.9468,17.9652,17.8459,17.8918,1368000.0
2008-02-29 09:30:00,19.27,19.27,19.12,19.22,999000.0,17.6717,17.6717,17.5341,17.6258,999000.0
2008-02-29 09:40:00,19.23,19.26,19.11,19.24,755000.0,17.635,17.6625,17.525,17.6442,755000.0
2008-02-29 09:50:00,19.25,19.34,19.2,19.25,909000.0,17.6534,17.7359,17.6075,17.6534,909000.0
2008-02-29 10:00:00,19.27,19.29,19.16,19.17,823000.0,17.6717,17.69,17.5708,17.58,823000.0
2008-02-29 10:10:00,19.16,19.16,18.99,19.16,1311000.0,17.5708,17.5708,17.4149,17.5708,1311000.0
2008-02-29 10:20:00,19.15,19.36,19.13,19.28,1009000.0,17.5616,17.7542,17.5433,17.6809,1009000.0
2008-02-29 10:30:00,19.28,19.31,19.22,19.25,455000.0,17.6809,17.7084,17.6258,17.6534,455000.0
2008-02-29 10:40:00,19.25,19.32,19.24,19.26,447000.0,17.6534,17.7175,17.6442,17.6625,447000.0
2008-02-29 10:50:00,19.26,19.38,19.19,19.29,707000.0,17.6625,17.7726,17.5983,17.69,707000.0
2008-02-29 11:00:00,19.29,19.3,19.18,19.29,643000.0,17.69,17.6992,17.5892,17.69,643000.0
2008-02-29 11:10:00,19.29,19.29,19.22,19.22,270000.0,17.69,17.69,17.6258,17.6258,270000.0
2008-02-29 11:20:00,19.23,19.27,19.11,19.21,604000.0,17.635,17.6717,17.525,17.6167,604000.0
2008-02-29 11:30:00,19.2,19.25,19.13,19.14,229000.0,17.6075,17.6534,17.5433,17.5525,229000.0
2008-02-29 11:40:00,19.14,19.16,19.11,19.14,213000.0,17.5525,17.5708,17.525,17.5525,213000.0
2008-02-29 11:50:00,19.13,19.17,19.11,19.15,228000.0,17.5433,17.58,17.525,17.5616,228000.0
2008-02-29 12:00:00,19.16,19.17,19.08,19.1,348000.0,17.5708,17.58,17.4975,17.5158,348000.0
2008-02-29 12:10:00,19.09,19.12,19.05,19.06,200000.0,17.5066,17.5341,17.4699,17.4791,200000.0
2008-02-29 12:20:00,19.05,19.12,19.03,19.11,308000.0,17.4699,17.5341,17.4516,17.525,308000.0
2008-02-29 12:30:00,19.1,19.12,19.06,19.08,125000.0,17.5158,17.5341,17.4791,17.4975,125000.0
2008-02-29 12:40:00,19.09,19.11,19.06,19.09,100000.0,17.5066,17.525,17.4791,17.5066,100000.0
2008-02-29 12:50:00,19.09,19.09,19.05,19.09,107000.0,17.5066,17.5066,17.4699,17.5066,107000.0
2008-02-29 13:00:00,19.06,19.14,19.06,19.13,103000.0,17.4791,17.5525,17.4791,17.5433,103000.0
2008-02-29 13:10:00,19.12,19.2,19.11,19.17,136000.0,17.5341,17.6075,17.525,17.58,136000.0
2008-02-29 13:20:00,19.16,19.19,19.15,19.17,184000.0,17.5708,17.5983,17.5616,17.58,184000.0
2008-02-29 13:30:00,19.18,19.18,19.12,19.12,174000.0,17.5892,17.5892,17.5341,17.5341,174000.0
2008-02-29 13:40:00,19.13,19.14,19.06,19.08,306000.0,17.5433,17.5525,17.4791,17.4975,306000.0
2008-02-29 13:50:00,19.08,19.1,19.05,19.06,393000.0,17.4975,17.5158,17.4699,17.4791,393000.0
2008-02-29 14:00:00,19.07,19.12,19.05,19.12,348000.0,17.4883,17.5341,17.4699,17.5341,348000.0
2008-02-29 14:10:00,19.12,19.13,19.02,19.03,474000.0,17.5341,17.5433,17.4424,17.4516,474000.0
2008-02-29 14:20:00,19.03,19.09,19.03,19.08,217000.0,17.4516,17.5066,17.4516,17.4975,217000.0
2008-02-29 14:30:00,19.08,19.09,19.02,19.04,386000.0,17.4975,17.5066,17.4424,17.4608,386000.0
2008-02-29 14:40:00,19.03,19.12,19.03,19.1,347000.0,17.4516,17.5341,17.4516,17.5158,347000.0
2008-02-29 14:50:00,19.1,19.18,19.1,19.16,316000.0,17.5158,17.5892,17.5158,17.5708,316000.0
2008-02-29 15:00:00,19.16,19.18,19.12,19.15,425000.0,17.5708,17.5892,17.5341,17.5616,425000.0
2008-02-29 15:10:00,19.15,19.15,19.09,19.09,507000.0,17.5616,17.5616,17.5066,17.5066,507000.0
2008-02-29 15:20:00,19.09,19.2,19.07,19.13,499000.0,17.5066,17.6075,17.4883,17.5433,499000.0
2008-02-29 15:30:00,19.12,19.13,19.02,19.03,624000.0,17.5341,17.5433,17.4424,17.4516,624000.0
2008-02-29 15:40:00,19.04,19.1,19.03,19.05,783000.0,17.4608,17.5158,17.4516,17.4699,783000.0
2008-02-29 15:50:00,19.04,19.06,18.96,19.0,2079000.0,17.4608,17.4791,17.3874,17.4241,2079000.0
2008-03-03 09:30:00,18.83,19.0,18.81,18.85,352000.0,17.2682,17.4241,17.2498,17.2865,352000.0
2008-03-03 09:40:00,18.86,18.93,18.8,18.9,634000.0,17.2957,17.3599,17.2407,17.3324,634000.0
2008-03-03 09:50:00,18.89,19.1,18.88,18.97,532000.0,17.3232,17.5158,17.314,17.3966,532000.0
2008-03-03 10:00:00,18.96,19.1,18.92,19.02,620000.0,17.3874,17.5158,17.3507,17.4424,620000.0
2008-03-03 10:10:00,19.01,19.23,19.0,19.21,791000.0,17.4333,17.635,17.4241,17.6167,791000.0
2008-03-03 10:20:00,19.21,19.45,19.19,19.42,1250000.0,17.6167,17.8368,17.5983,17.8093,1250000.0
2008-03-03 10:30:00,19.42,19.43,19.27,19.29,1309000.0,17.8093,17.8184,17.6717,17.69,1309000.0
2008-03-03 10:40:00,19.28,19.35,19.28,19.34,397000.0,17.6809,17.7451,17.6809,17.7359,397000.0
2008-03-03 10:50:00,19.34,19.59,19.34,19.48,1578000.0,17.7359,17.9652,17.7359,17.8643,1578000.0
2008-03-03 11:00:00,19.48,19.48,19.31,19.33,606000.0,17.8643,17.8643,17.7084,17.7267,606000.0
2008-03-03 11:10:00,19.33,19.44,19.31,19.4,439000.0,17.7267,17.8276,17.7084,17.7909,439000.0
2008-03-03 11:20:00,19.4,19.57,19.39,19.48,900000.0,17.7909,17.9468,17.7817,17.8643,900000.0
2008-03-03 11:30:00,19.49,19.49,19.31,19.34,810000.0,17.8734,17.8734,17.7084,17.7359,810000.0
2008-03-03 11:40:00,19.35,19.44,19.34,19.41,358000.0,17.7451,17.8276,17.7359,17.8001,358000.0
2008-03-03 11:50:00,19.41,19.48,19.41,19.47,183000.0,17.8001,17.8643,17.8001,17.8551,183000.0
2008-03-03 12:00:00,19.47,19.5,19.42,19.45,269000.0,17.8551,17.8826,17.8093,17.8368,269000.0
2008-03-03 12:10:00,19.44,19.45,19.36,19.37,345000.0,17.8276,17.8368,17.7542,17.7634,345000.0
2008-03-03 12:20:00,19.37,19.47,19.37,19.41,359000.0,17.7634,17.8551,17.7634,17.8001,359000.0
2008-03-03 12:30:00,19.42,19.43,19.39,19.41,308000.0,17.8093,17.8184,17.7817,17.8001,308000.0
2008-03-03 12:40:00,19.41,19.41,19.31,19.33,352000.0,17.8001,17.8001,17.7084,17.7267,352000.0
2008-03-03 12:50:00,19.33,19.36,19.31,19.35,205000.0,17.7267,17.7542,17.7084,17.7451,205000.0
2008-03-03 13:00:00,19.33,19.36,19.3,19.32,189000.0,17.7267,17.7542,17.6992,17.7175,189000.0
2008-03-03 13:10:00,19.32,19.33,19.18,19.19,513000.0,17.7175,17.7267,17.5892,17.5983,513000.0
2008-03-03 13:20:00,19.18,19.26,19.15,19.22,365000.0,17.5892,17.6625,17.5616,17.6258,365000.0
2008-03-03 13:30:00,19.21,19.22,19.1,19.12,481000.0,17.6167,17.6258,17.5158,17.5341,481000.0
2008-03-03 13:40:00,19.12,19.17,19.08,19.17,443000.0,17.5341,17.58,17.4975,17.58,443000.0
2008-03-03 13:50:00,19.17,19.22,19.06,19.06,509000.0,17.58,17.6258,17.4791,17.4791,509000.0
2008-03-03 14:00:00,19.06,19.08,18.98,19.01,584000.0,17.4791,17.4975,17.4057,17.4333,584000.0
2008-03-03 14:10:00,19.02,19.07,18.89,18.93,680000.0,17.4424,17.4883,17.3232,17.3599,680000.0
2008-03-03 14:20:00,18.92,18.93,18.83,18.84,780000.0,17.3507,17.3599,17.2682,17.2774,780000.0
2008-03-03 14:30:00,18.85,18.87,18.79,18.79,1064000.0,17.2865,17.3049,17.2315,17.2315,1064000.0
2008-03-03 14:40:00,18.79,18.84,18.77,18.81,1072000.0,17.2315,17.2774,17.2132,17.2498,1072000.0
2008-03-03 14:50:00,18.81,18.81,18.61,18.68,1326000.0,17.2498,17.2498,17.0664,17.1306,1326000.0
2008-03-03 15:00:00,18.68,18.7,18.6,18.61,1563000.0,17.1306,17.149,17.0573,17.0664,1563000.0
2008-03-03 15:10:00,18.62,18.65,18.57,18.64,1739000.0,17.0756,17.1031,17.0298,17.0939,1739000.0
2008-03-03 15:20:00,18.64,18.74,18.64,18.73,1209000.0,17.0939,17.1857,17.0939,17.1765,1209000.0
2008-03-03 15:30:00,18.73,18.83,18.69,18.74,1247000.0,17.1765,17.2682,17.1398,17.1857,1247000.0
2008-03-03 15:40:00,18.75,18.87,18.71,18.79,1110000.0,17.1948,17.3049,17.1581,17.2315,1110000.0
2008-03-03 15:50:00,18.79,18.88,18.79,18.83,984000.0,17.2315,17.314,17.2315,17.2682,984000.0
2008-03-04 09:30:00,18.8,18.97,18.72,18.83,1364000.0,17.2407,17.3966,17.1673,17.2682,1364000.0
2008-03-04 09:40:00,18.82,18.9,18.55,18.75,1266000.0,17.259,17.3324,17.0114,17.1948,1266000.0
2008-03-04 09:50:00,18.74,18.83,18.6,18.81,954000.0,17.1857,17.2682,17.0573,17.2498,954000.0
2008-03-04 10:00:00,18.82,18.9,18.68,18.71,810000.0,17.259,17.3324,17.1306,17.1581,810000.0
2008-03-04 10:10:00,18.73,18.85,18.71,18.72,577000.0,17.1765,17.2865,17.1581,17.1673,577000.0
2008-03-04 10:20:00,18.7,18.82,18.7,18.75,939000.0,17.149,17.259,17.149,17.1948,939000.0
2008-03-04 10:30:00,18.74,18.77,18.66,18.77,1340000.0,17.1857,17.2132,17.1123,17.2132,1340000.0
2008-03-04 10:40:00,18.77,18.82,18.75,18.77,564000.0,17.2132,17.259,17.1948,17.2132,564000.0
2008-03-04 10:50:00,18.77,18.78,18.7,18.74,773000.0,17.2132,17.2223,17.149,17.1857,773000.0
2008-03-04 11:00:00,18.74,18.77,18.68,18.72,877000.0,17.1857,17.2132,17.1306,17.1673,877000.0
2008-03-04 11:10:00,18.71,18.78,18.7,18.76,603000.0,17.1581,17.2223,17.149,17.204,603000.0
2008-03-04 11:20:00,18.77,18.82,18.71,18.76,912000.0,17.2132,17.259,17.1581,17.204,912000.0
2008-03-04 11:30:00,18.77,18.9,18.77,18.89,303000.0,17.2132,17.3324,17.2132,17.3232,303000.0
2008-03-04 11:40:00,18.89,18.94,18.81,18.87,952000.0,17.3232,17.3691,17.2498,17.3049,952000.0
2008-03-04 11:50:00,18.87,18.94,18.86,18.88,495000.0,17.3049,17.3691,17.2957,17.314,495000.0
2008-03-04 12:00:00,18.89,19.07,18.88,19.07,1032000.0,17.3232,17.4883,17.314,17.4883,1032000.0
2008-03-04 12:10:00,19.07,19.07,18.87,18.99,712000.0,17.4883,17.4883,17.3049,17.4149,712000.0
2008-03-04 12:20:00,18.99,19.0,18.87,18.91,980000.0,17.4149,17.4241,17.3049,17.3416,980000.0
2008-03-04 12:30:00,18.91,18.98,18.9,18.94,718000.0,17.3416,17.4057,17.3324,17.3691,718000.0
2008-03-04 12:40:00,18.93,19.01,18.93,18.97,976000.0,17.3599,17.4333,17.3599,17.3966,976000.0
2008-03-04 12:50:00,18.97,18.99,18.91,18.95,424000.0,17.3966,17.4149,17.3416,17.3782,424000.0
2008-03-04 13:00:00,18.95,18.95,18.71,18.76,1058000.0,17.3782,17.3782,17.1581,17.204,1058000.0
2008-03-04 13:10:00,18.76,18.92,18.75,18.91,552000.0,17.204,17.3507,17.1948,17.3416,552000.0
2008-03-04 13:20:00,18.91,18.91,18.78,18.83,413000.0,17.3416,17.3416,17.2223,17.2682,413000.0
2008-03-04 13:30:00,18.83,18.88,18.74,18.76,357000.0,17.2682,17.314,17.1857,17.204,357000.0
2008-03-04 13:40:00,18.77,18.81,18.76,18.78,267000.0,17.2132,17.2498,17.204,17.2223,267000.0
2008-03-04 13:50:00,18.77,18.82,18.75,18.76,186000.0,17.2132,17.259,17.1948,17.204,186000.0
2008-03-04 14:00:00,18.76,18.77,18.68,18.68,1174000.0,17.204,17.2132,17.1306,17.1306,1174000.0
2008-03-04 14:10:00,18.67,18.68,18.5,18.52,1248000.0,17.1215,17.1306,16.9656,16.9839,1248000.0
2008-03-04 14:20:00,18.52,18.7,18.51,18.65,923000.0,16.9839,17.149,16.9747,17.1031,923000.0
2008-03-04 14:30:00,18.66,18.69,18.63,18.65,392000.0,17.1123,17.1398,17.0848,17.1031,392000.0
2008-03-04 14:40:00,18.65,18.79,18.65,18.78,772000.0,17.1031,17.2315,17.1031,17.2223,772000.0
2008-03-04 14:50:00,18.78,18.79,18.65,18.67,971000.0,17.2223,17.2315,17.1031,17.1215,971000.0
2008-03-04 15:00:00,18.67,19.05,18.64,19.04,1658000.0,17.1215,17.4699,17.0939,17.4608,1658000.0
2008-03-04 15:10:00,19.04,19.08,18.85,19.06,1618000.0,17.4608,17.4975,17.2865,17.4791,1618000.0
2008-03-04 15:20:00,19.04,19.17,18.99,19.03,1645000.0,17.4608,17.58,17.4149,17.4516,1645000.0
2008-03-04 15:30:00,19.03,19.2,19.02,19.18,1135000.0,17.4516,17.6075,17.4424,17.5892,1135000.0
2008-03-04 15:40:00,19.18,19.24,19.16,19.21,1591000.0,17.5892,17.6442,17.5708,17.6167,1591000.0
2008-03-04 15:50:00,19.21,19.34,19.17,19.28,1676000.0,17.6167,17.7359,17.58,17.6809,1676000.0
2008-03-05 09:30:00,19.28,19.28,18.99,19.05,920000.0,17.6809,17.6809,17.4149,17.4699,920000.0
2008-03-05 09:40:00,19.05,19.34,19.04,19.26,922000.0,17.4699,17.7359,17.4608,17.6625,922000.0
2008-03-05 09:50:00,19.27,19.34,19.06,19.13,651000.0,17.6717,17.7359,17.4791,17.5433,651000.0
2008-03-05 10:00:00,19.14,19.26,19.09,19.2,841000.0,17.5525,17.6625,17.5066,17.6075,841000.0
2008-03-05 10:10:00,19.19,19.31,19.18,19.29,1058000.0,17.5983,17.7084,17.5892,17.69,1058000.0
2008-03-05 10:20:00,19.27,19.31,19.11,19.14,504000.0,17.6717,17.7084,17.525,17.5525,504000.0
2008-03-05 10:30:00,19.14,19.2,19.13,19.2,428000.0,17.5525,17.6075,17.5433,17.6075,428000.0
2008-03-05 10:40:00,19.2,19.23,19.17,19.19,268000.0,17.6075,17.635,17.58,17.5983,268000.0
2008-03-05 10:50:00,19.2,19.22,19.14,19.14,503000.0,17.6075,17.6258,17.5525,17.5525,503000.0
2008-03-05 11:00:00,19.15,19.3,19.14,19.28,722000.0,17.5616,17.6992,17.5525,17.6809,722000.0
2008-03-05 11:10:00,19.29,19.3,19.21,19.24,422000.0,17.69,17.6992,17.6167,17.6442,422000.0
2008-03-05 11:20:00,19.23,19.24,19.14,19.15,550000.0,17.635,17.6442,17.5525,17.5616,550000.0
2008-03-05 11:30:00,19.15,19.22,19.14,19.21,513000.0,17.5616,17.6258,17.5525,17.6167,513000.0
2008-03-05 11:40:00,19.22,19.25,19.16,19.18,369000.0,17.6258,17.6534,17.5708,17.5892,369000.0
2008-03-05 11:50:00,19.19,19.23,19.18,19.22,797000.0,17.5983,17.635,17.5892,17.6258,797000.0
2008-03-05 12:00:00,19.22,19.48,19.22,19.31,1332000.0,17.6258,17.8643,17.6258,17.7084,1332000.0
2008-03-05 12:10:00,19.31,19.4,19.31,19.34,545000.0,17.7084,17.7909,17.7084,17.7359,545000.0
2008-03-05 12:20:00,19.34,19.4,19.33,19.39,825000.0,17.7359,17.7909,17.7267,17.7817,825000.0
2008-03-05 12:30:00,19.39,19.4,19.3,19.3,777000.0,17.7817,17.7909,17.6992,17.6992,777000.0
2008-03-05 12:40:00,19.31,19.34,19.29,19.32,295000.0,17.7084,17.7359,17.69,17.7175,295000.0
2008-03-05 12:50:00,19.32,19.33,19.28,19.33,341000.0,17.7175,17.7267,17.6809,17.7267,341000.0
2008-03-05 13:00:00,19.33,19.36,19.31,19.36,275000.0,17.7267,17.7542,17.7084,17.7542,275000.0
2008-03-05 13:10:00,19.36,19.38,19.2,19.24,487000.0,17.7542,17.7726,17.6075,17.6442,487000.0
2008-03-05 13:20:00,19.23,19.23,19.05,19.09,793000.0,17.635,17.635,17.4699,17.5066,793000.0
2008-03-05 13:30:00,19.08,19.12,19.02,19.06,460000.0,17.4975,17.5341,17.4424,17.4791,460000.0
2008-03-05 13:40:00,19.08,19.16,19.06,19.07,416000.0,17.4975,17.5708,17.4791,17.4883,416000.0
2008-03-05 13:50:00,19.06,19.13,19.03,19.09,359000.0,17.4791,17.5433,17.4516,17.5066,359000.0
2008-03-05 14:00:00,19.09,19.13,19.05,19.09,311000.0,17.5066,17.5433,17.4699,17.5066,311000.0
2008-03-05 14:10:00,19.09,19.18,19.08,19.17,408000.0,17.5066,17.5892,17.4975,17.58,408000.0
2008-03-05 14:20:00,19.18,19.25,19.16,19.24,496000.0,17.5892,17.6534,17.5708,17.6442,496000.0
2008-03-05 14:30:00,19.23,19.24,19.15,19.19,392000.0,17.635,17.6442,17.5616,17.5983,392000.0
2008-03-05 14:40:00,19.2,19.23,19.14,19.21,444000.0,17.6075,17.635,17.5525,17.6167,444000.0
2008-03-05 14:50:00,19.21,19.23,19.14,19.15,350000.0,17.6167,17.635,17.5525,17.5616,350000.0
2008-03-05 15:00:00,19.14,19.14,19.09,19.13,480000.0,17.5525,17.5525,17.5066,17.5433,480000.0
2008-03-05 15:10:00,19.11,19.14,19.0,19.02,359000.0,17.525,17.5525,17.4241,17.4424,359000.0
2008-03-05 15:20:00,19.02,19.13,19.02,19.1,398000.0,17.4424,17.5433,17.4424,17.5158,398000.0
2008-03-05 15:30:00,19.08,19.16,19.05,19.15,530000.0,17.4975,17.5708,17.4699,17.5616,530000.0
2008-03-05 15:40:00,19.15,19.17,19.11,19.14,618000.0,17.5616,17.58,17.525,17.5525,618000.0
2008-03-05 15:50:00,19.14,19.15,19.07,19.1,913000.0,17.5525,17.5616,17.4883,17.5158,913000.0
2008-03-06 09:30:00,19.0,19.03,18.91,19.03,439000.0,17.4241,17.4516,17.3416,17.4516,439000.0
2008-03-06 09:40:00,19.01,19.03,18.98,19.01,441000.0,17.4333,17.4516,17.4057,17.4333,441000.0
2008-03-06 09:50:00,19.01,19.03,18.98,18.99,386000.0,17.4333,17.4516,17.4057,17.4149,386000.0
2008-03-06 10:00:00,18.99,19.03,18.93,19.01,737000.0,17.4149,17.4516,17.3599,17.4333,737000.0
2008-03-06 10:10:00,19.0,19.04,18.95,18.96,783000.0,17.4241,17.4608,17.3782,17.3874,783000.0
2008-03-06 10:20:00,18.96,19.03,18.95,19.0,571000.0,17.3874,17.4516,17.3782,17.4241,571000.0
2008-03-06 10:30:00,19.01,19.03,18.99,19.0,469000.0,17.4333,17.4516,17.4149,17.4241,469000.0
2008-03-06 10:40:00,19.01,19.02,18.98,19.01,307000.0,17.4333,17.4424,17.4057,17.4333,307000.0
2008-03-06 10:50:00,19.0,19.03,18.96,19.02,484000.0,17.4241,17.4516,17.3874,17.4424,484000.0
2008-03-06 11:00:00,19.02,19.03,18.98,19.0,301000.0,17.4424,17.4516,17.4057,17.4241,301000.0
2008-03-06 11:10:00,19.0,19.01,18.95,18.96,427000.0,17.4241,17.4333,17.3782,17.3874,427000.0
2008-03-06 11:20:00,18.96,18.99,18.93,18.95,413000.0,17.3874,17.4149,17.3599,17.3782,413000.0
2008-03-06 11:30:00,18.94,19.0,18.94,18.99,455000.0,17.3691,17.4241,17.3691,17.4149,455000.0
2008-03-06 11:40:00,18.98,18.99,18.95,18.95,205000.0,17.4057,17.4149,17.3782,17.3782,205000.0
2008-03-06 11:50:00,18.96,18.99,18.93,18.99,272000.0,17.3874,17.4149,17.3599,17.4149,272000.0
2008-03-06 12:00:00,18.99,18.99,18.91,18.91,446000.0,17.4149,17.4149,17.3416,17.3416,446000.0
2008-03-06 12:10:00,18.91,18.96,18.9,18.94,592000.0,17.3416,17.3874,17.3324,17.3691,592000.0
2008-03-06 12:20:00,18.94,19.0,18.93,18.98,389000.0,17.3691,17.4241,17.3599,17.4057,389000.0
2008-03-06 12:30:00,18.97,18.97,18.93,18.95,221000.0,17.3966,17.3966,17.3599,17.3782,221000.0
2008-03-06 12:40:00,18.95,19.01,18.95,18.97,452000.0,17.3782,17.4333,17.3782,17.3966,452000.0
2008-03-06 12:50:00,18.96,18.98,18.93,18.94,188000.0,17.3874,17.4057,17.3599,17.3691,188000.0
2008-03-06 13:00:00,18.93,18.97,18.93,18.96,174000.0,17.3599,17.3966,17.3599,17.3874,174000.0
2008-03-06 13:10:00,18.96,18.98,18.94,18.97,239000.0,17.3874,17.4057,17.3691,17.3966,239000.0
2008-03-06 13:20:00,18.96,18.98,18.93,18.94,131000.0,17.3874,17.4057,17.3599,17.3691,131000.0
2008-03-06 13:30:00,18.95,18.99,18.93,18.98,328000.0,17.3782,17.4149,17.3599,17.4057,328000.0
2008-03-06 13:40:00,18.99,19.0,18.97,18.99,196000.0,17.4149,17.4241,17.3966,17.4149,196000.0
2008-03-06 13:50:00,18.99,19.0,18.97,18.97,137000.0,17.4149,17.4241,17.3966,17.3966,137000.0
2008-03-06 14:00:00,18.97,19.04,18.97,19.02,384000.0,17.3966,17.4608,17.3966,17.4424,384000.0
2008-03-06 14:10:00,19.03,19.03,19.01,19.01,309000.0,17.4516,17.4516,17.4333,17.4333,309000.0
2008-03-06 14:20:00,19.01,19.09,18.99,19.04,939000.0,17.4333,17.5066,17.4149,17.4608,939000.0
2008-03-06 14:30:00,19.04,19.04,19.0,19.01,650000.0,17.4608,17.4608,17.4241,17.4333,650000.0
2008-03-06 14:40:00,19.01,19.04,18.99,19.03,701000.0,17.4333,17.4608,17.4149,17.4516,701000.0
2008-03-06 14:50:00,19.02,19.04,19.01,19.03,498000.0,17.4424,17.4608,17.4333,17.4516,498000.0
2008-03-06 15:00:00,19.02,19.04,18.98,18.99,1063000.0,17.4424,17.4608,17.4057,17.4149,1063000.0
2008-03-06 15:10:00,18.97,19.08,18.97,19.07,726000.0,17.3966,17.4975,17.3966,17.4883,726000.0
2008-03-06 15:20:00,19.07,19.12,19.04,19.08,1120000.0,17.4883,17.5341,17.4608,17.4975,1120000.0
2008-03-06 15:30:00,19.08,19.08,19.0,19.01,1023000.0,17.4975,17.4975,17.4241,17.4333,1023000.0
2008-03-06 15:40:00,19.01,19.08,19.0,19.08,1246000.0,17.4333,17.4975,17.4241,17.4975,1246000.0
2008-03-06 15:50:00,19.07,19.09,18.97,19.0,2409000.0,17.4883,17.5066,17.3966,17.4241,2409000.0
2008-03-07 09:30:00,18.76,18.92,18.64,18.89,1552000.0,17.204,17.3507,17.0939,17.3232,1552000.0
2008-03-07 09:40:00,18.91,19.02,18.81,18.99,2304000.0,17.3416,17.4424,17.2498,17.4149,2304000.0
2008-03-07 09:50:00,18.96,19.36,18.87,19.2,2089000.0,17.3874,17.7542,17.3049,17.6075,2089000.0
2008-03-07 10:00:00,19.2,19.25,18.99,19.0,2220000.0,17.6075,17.6534,17.4149,17.4241,2220000.0
2008-03-07 10:10:00,19.0,19.06,18.95,19.02,1283000.0,17.4241,17.4791,17.3782,17.4424,1283000.0
2008-03-07 10:20:00,19.02,19.12,18.97,19.0,1684000.0,17.4424,17.5341,17.3966,17.4241,1684000.0
2008-03-07 10:30:00,19.0,19.1,18.99,19.09,687000.0,17.4241,17.5158,17.4149,17.5066,687000.0
2008-03-07 10:40:00,19.08,19.12,19.04,19.1,960000.0,17.4975,17.5341,17.4608,17.5158,960000.0
2008-03-07 10:50:00,19.1,19.11,19.08,19.1,843000.0,17.5158,17.525,17.4975,17.5158,843000.0
2008-03-07 11:00:00,19.09,19.1,19.08,19.08,555000.0,17.5066,17.5158,17.4975,17.4975,555000.0
2008-03-07 11:10:00,19.07,19.1,19.02,19.06,839000.0,17.4883,17.5158,17.4424,17.4791,839000.0
2008-03-07 11:20:00,19.04,19.1,19.02,19.05,622000.0,17.4608,17.5158,17.4424,17.4699,622000.0
2008-03-07 11:30:00,19.03,19.06,18.98,19.01,463000.0,17.4516,17.4791,17.4057,17.4333,463000.0
2008-03-07 11:40:00,19.02,19.03,18.84,18.85,871000.0,17.4424,17.4516,17.2774,17.2865,871000.0
2008-03-07 11:50:00,18.85,18.85,18.78,18.81,1166000.0,17.2865,17.2865,17.2223,17.2498,1166000.0
2008-03-07 12:00:00,18.82,18.84,18.72,18.73,999000.0,17.259,17.2774,17.1673,17.1765,999000.0
2008-03-07 12:10:00,18.72,18.92,18.7,18.92,753000.0,17.1673,17.3507,17.149,17.3507,753000.0
2008-03-07 12:20:00,18.91,19.02,18.85,18.98,751000.0,17.3416,17.4424,17.2865,17.4057,751000.0
2008-03-07 12:30:00,18.98,19.02,18.92,18.94,298000.0,17.4057,17.4424,17.3507,17.3691,298000.0
2008-03-07 12:40:00,18.96,19.01,18.96,19.01,217000.0,17.3874,17.4333,17.3874,17.4333,217000.0
2008-03-07 12:50:00,19.02,19.04,18.99,19.02,270000.0,17.4424,17.4608,17.4149,17.4424,270000.0
2008-03-07 13:00:00,19.02,19.02,18.95,18.98,339000.0,17.4424,17.4424,17.3782,17.4057,339000.0
2008-03-07 13:10:00,18.98,18.99,18.87,18.91,324000.0,17.4057,17.4149,17.3049,17.3416,324000.0
2008-03-07 13:20:00,18.91,19.0,18.9,18.99,384000.0,17.3416,17.4241,17.3324,17.4149,384000.0
2008-03-07 13:30:00,19.0,19.0,18.82,18.82,343000.0,17.4241,17.4241,17.259,17.259,343000.0
2008-03-07 13:40:00,18.82,18.89,18.79,18.89,405000.0,17.259,17.3232,17.2315,17.3232,405000.0
2008-03-07 13:50:00,18.89,18.89,18.76,18.77,391000.0,17.3232,17.3232,17.204,17.2132,391000.0
2008-03-07 14:00:00,18.79,18.79,18.67,18.76,1188000.0,17.2315,17.2315,17.1215,17.204,1188000.0
2008-03-07 14:10:00,18.77,18.79,18.72,18.77,887000.0,17.2132,17.2315,17.1673,17.2132,887000.0
2008-03-07 14:20:00,18.77,18.88,18.74,18.84,847000.0,17.2132,17.314,17.1857,17.2774,847000.0
2008-03-07 14:30:00,18.84,18.84,18.74,18.74,529000.0,17.2774,17.2774,17.1857,17.1857,529000.0
2008-03-07 14:40:00,18.74,18.8,18.72,18.8,426000.0,17.1857,17.2407,17.1673,17.2407,426000.0
2008-03-07 14:50:00,18.81,18.97,18.77,18.97,922000.0,17.2498,17.3966,17.2132,17.3966,922000.0
2008-03-07 15:00:00,18.97,18.98,18.8,18.92,676000.0,17.3966,17.4057,17.2407,17.3507,676000.0
2008-03-07 15:10:00,18.92,19.06,18.87,19.05,1099000.0,17.3507,17.4791,17.3049,17.4699,1099000.0
2008-03-07 15:20:00,19.05,19.19,19.02,19.1,1608000.0,17.4699,17.5983,17.4424,17.5158,1608000.0
2008-03-07 15:30:00,19.11,19.23,19.1,19.22,2072000.0,17.525,17.635,17.5158,17.6258,2072000.0
2008-03-07 15:40:00,19.22,19.29,19.18,19.24,1668000.0,17.6258,17.69,17.5892,17.6442,1668000.0
2008-03-07 15:50:00,19.23,19.3,19.12,19.25,2430000.0,17.635,17.6992,17.5341,17.6534,2430000.0
2008-03-10 09:30:00,19.29,19.44,19.18,19.35,964000.0,17.69,17.8276,17.5892,17.7451,964000.0
2008-03-10 09:40:00,19.36,19.39,19.24,19.27,710000.0,17.7542,17.7817,17.6442,17.6717,710000.0
2008-03-10 09:50:00,19.28,19.37,19.16,19.35,761000.0,17.6809,17.7634,17.5708,17.7451,761000.0
2008-03-10 10:00:00,19.36,19.49,19.35,19.38,1664000.0,17.7542,17.8734,17.7451,17.7726,1664000.0
2008-03-10 10:10:00,19.39,19.43,19.28,19.33,1008000.0,17.7817,17.8184,17.6809,17.7267,1008000.0
2008-03-10 10:20:00,19.32,19.43,19.27,19.39,592000.0,17.7175,17.8184,17.6717,17.7817,592000.0
2008-03-10 10:30:00,19.39,19.47,19.35,19.41,1276000.0,17.7817,17.8551,17.7451,17.8001,1276000.0
2008-03-10 10:40:00,19.41,19.55,19.39,19.49,1238000.0,17.8001,17.9285,17.7817,17.8734,1238000.0
2008-03-10 10:50:00,19.5,19.6,19.47,19.58,1163000.0,17.8826,17.9743,17.8551,17.956,1163000.0
2008-03-10 11:00:00,19.58,19.58,19.49,19.52,1142000.0,17.956,17.956,17.8734,17.901,1142000.0
2008-03-10 11:10:00,19.51,19.54,19.48,19.5,480000.0,17.8918,17.9193,17.8643,17.8826,480000.0
2008-03-10 11:20:00,19.5,19.51,19.29,19.33,1378000.0,17.8826,17.8918,17.69,17.7267,1378000.0
2008-03-10 11:30:00,19.33,19.33,19.19,19.24,1322000.0,17.7267,17.7267,17.5983,17.6442,1322000.0
2008-03-10 11:40:00,19.25,19.26,19.1,19.15,1028000.0,17.6534,17.6625,17.5158,17.5616,1028000.0
2008-03-10 11:50:00,19.15,19.2,19.1,19.18,933000.0,17.5616,17.6075,17.5158,17.5892,933000.0
2008-03-10 12:00:00,19.18,19.18,19.03,19.06,902000.0,17.5892,17.5892,17.4516,17.4791,902000.0
2008-03-10 12:10:00,19.06,19.08,19.0,19.02,1019000.0,17.4791,17.4975,17.4241,17.4424,1019000.0
2008-03-10 12:20:00,19.01,19.08,18.99,19.07,1173000.0,17.4333,17.4975,17.4149,17.4883,1173000.0
2008-03-10 12:30:00,19.06,19.18,19.04,19.16,548000.0,17.4791,17.5892,17.4608,17.5708,548000.0
2008-03-10 12:40:00,19.15,19.21,19.11,19.18,586000.0,17.5616,17.6167,17.525,17.5892,586000.0
2008-03-10 12:50:00,19.2,19.41,19.19,19.41,1164000.0,17.6075,17.8001,17.5983,17.8001,1164000.0
2008-03-10 13:00:00,19.41,19.44,19.26,19.38,732000.0,17.8001,17.8276,17.6625,17.7726,732000.0
2008-03-10 13:10:00,19.38,19.43,19.34,19.37,652000.0,17.7726,17.8184,17.7359,17.7634,652000.0
2008-03-10 13:20:00,19.38,19.38,19.26,19.28,412000.0,17.7726,17.7726,17.6625,17.6809,412000.0
2008-03-10 13:30:00,19.28,19.31,19.16,19.16,487000.0,17.6809,17.7084,17.5708,17.5708,487000.0
2008-03-10 13:40:00,19.16,19.33,19.13,19.29,516000.0,17.5708,17.7267,17.5433,17.69,516000.0
2008-03-10 13:50:00,19.3,19.32,19.17,19.19,308000.0,17.6992,17.7175,17.58,17.5983,308000.0
2008-03-10 14:00:00,19.19,19.29,19.14,19.24,658000.0,17.5983,17.69,17.5525,17.6442,658000.0
2008-03-10 14:10:00,19.24,19.32,19.21,19.27,808000.0,17.6442,17.7175,17.6167,17.6717,808000.0
2008-03-10 14:20:00,19.27,19.31,19.18,19.28,1098000.0,17.6717,17.7084,17.5892,17.6809,1098000.0
2008-03-10 14:30:00,19.28,19.32,19.27,19.29,464000.0,17.6809,17.7175,17.6717,17.69,464000.0
2008-03-10 14:40:00,19.3,19.38,19.24,19.34,906000.0,17.6992,17.7726,17.6442,17.7359,906000.0
2008-03-10 14:50:00,19.34,19.42,19.21,19.22,543000.0,17.7359,17.8093,17.6167,17.6258,543000.0
2008-03-10 15:00:00,19.23,19.31,19.2,19.21,370000.0,17.635,17.7084,17.6075,17.6167,370000.0
2008-03-10 15:10:00,19.21,19.23,19.13,19.15,684000.0,17.6167,17.635,17.5433,17.5616,684000.0
2008-03-10 15:20:00,19.15,19.28,19.13,19.25,661000.0,17.5616,17.6809,17.5433,17.6534,661000.0
2008-03-10 15:30:00,19.26,19.3,19.19,19.2,616000.0,17.6625,17.6992,17.5983,17.6075,616000.0
2008-03-10 15:40:00,19.19,19.22,19.16,19.19,621000.0,17.5983,17.6258,17.5708,17.5983,621000.0
2008-03-10 15:50:00,19.2,19.2,19.07,19.14,1593000.0,17.6075,17.6075,17.4883,17.5525,1593000.0
2008-03-11 09:30:00,19.49,19.7,19.45,19.56,1443000.0,17.8734,18.066,17.8368,17.9376,1443000.0
2008-03-11 09:40:00,19.54,19.65,19.5,19.65,1304000.0,17.9193,18.0202,17.8826,18.0202,1304000.0
2008-03-11 09:50:00,19.68,19.7,19.56,19.66,1058000.0,18.0477,18.066,17.9376,18.0293,1058000.0
2008-03-11 10:00:00,19.66,19.69,19.54,19.56,1174000.0,18.0293,18.0569,17.9193,17.9376,1174000.0
2008-03-11 10:10:00,19.57,19.58,19.43,19.52,1353000.0,17.9468,17.956,17.8184,17.901,1353000.0
2008-03-11 10:20:00,19.51,19.53,19.5,19.52,378000.0,17.8918,17.9101,17.8826,17.901,378000.0
2008-03-11 10:30:00,19.52,19.53,19.5,19.52,474000.0,17.901,17.9101,17.8826,17.901,474000.0
2008-03-11 10:40:00,19.52,19.53,19.5,19.51,647000.0,17.901,17.9101,17.8826,17.8918,647000.0
2008-03-11 10:50:00,19.51,19.55,19.5,19.54,687000.0,17.8918,17.9285,17.8826,17.9193,687000.0
2008-03-11 11:00:00,19.54,19.55,19.5,19.52,435000.0,17.9193,17.9285,17.8826,17.901,435000.0
2008-03-11 11:10:00,19.51,19.53,19.44,19.46,429000.0,17.8918,17.9101,17.8276,17.8459,429000.0
2008-03-11 11:20:00,19.46,19.46,19.4,19.42,598000.0,17.8459,17.8459,17.7909,17.8093,598000.0
2008-03-11 11:30:00,19.43,19.49,19.4,19.41,865000.0,17.8184,17.8734,17.7909,17.8001,865000.0
2008-03-11 11:40:00,19.41,19.46,19.38,19.4,674000.0,17.8001,17.8459,17.7726,17.7909,674000.0
2008-03-11 11:50:00,19.4,19.41,19.33,19.4,640000.0,17.7909,17.8001,17.7267,17.7909,640000.0
2008-03-11 12:00:00,19.4,19.42,19.3,19.36,674000.0,17.7909,17.8093,17.6992,17.7542,674000.0
2008-03-11 12:10:00,19.36,19.42,19.33,19.4,437000.0,17.7542,17.8093,17.7267,17.7909,437000.0
2008-03-11 12:20:00,19.4,19.41,19.33,19.35,429000.0,17.7909,17.8001,17.7267,17.7451,429000.0
2008-03-11 12:30:00,19.34,19.53,18.72,18.75,3847000.0,17.7359,17.9101,17.1673,17.1948,3847000.0
2008-03-11 12:40:00,18.75,18.86,18.36,18.42,11615000.0,17.1948,17.2957,16.8372,16.8922,11615000.0
2008-03-11 12:50:00,18.42,18.7,18.37,18.69,4415000.0,16.8922,17.149,16.8463,17.1398,4415000.0
2008-03-11 13:00:00,18.68,18.97,18.65,18.86,4528000.0,17.1306,17.3966,17.1031,17.2957,4528000.0
2008-03-11 13:10:00,18.86,18.88,18.7,18.81,1630000.0,17.2957,17.314,17.149,17.2498,1630000.0
2008-03-11 13:20:00,18.79,19.0,18.79,18.93,1620000.0,17.2315,17.4241,17.2315,17.3599,1620000.0
2008-03-11 13:30:00,18.95,19.14,18.88,19.09,2015000.0,17.3782,17.5525,17.314,17.5066,2015000.0
2008-03-11 13:40:00,19.09,19.24,19.01,19.13,1885000.0,17.5066,17.6442,17.4333,17.5433,1885000.0
2008-03-11 13:50:00,19.15,19.33,19.08,19.27,843000.0,17.5616,17.7267,17.4975,17.6717,843000.0
2008-03-11 14:00:00,19.27,19.29,19.17,19.18,941000.0,17.6717,17.69,17.58,17.5892,941000.0
2008-03-11 14:10:00,19.18,19.3,19.12,19.25,1044000.0,17.5892,17.6992,17.5341,17.6534,1044000.0
2008-03-11 14:20:00,19.25,19.26,19.13,19.18,823000.0,17.6534,17.6625,17.5433,17.5892,823000.0
2008-03-11 14:30:00,19.18,19.29,19.12,19.27,698000.0,17.5892,17.69,17.5341,17.6717,698000.0
2008-03-11 14:40:00,19.27,19.4,19.25,19.39,800000.0,17.6717,17.7909,17.6534,17.7817,800000.0
2008-03-11 14:50:00,19.39,19.5,19.34,19.47,1088000.0,17.7817,17.8826,17.7359,17.8551,1088000.0
2008-03-11 15:00:00,19.47,19.48,19.38,19.43,881000.0,17.8551,17.8643,17.7726,17.8184,881000.0
2008-03-11 15:10:00,19.43,19.62,19.42,19.61,1618000.0,17.8184,17.9927,17.8093,17.9835,1618000.0
2008-03-11 15:20:00,19.61,19.65,19.56,19.6,986000.0,17.9835,18.0202,17.9376,17.9743,986000.0
2008-03-11 15:30:00,19.6,19.63,19.53,19.63,1100000.0,17.9743,18.0018,17.9101,18.0018,1100000.0
2008-03-11 15:40:00,19.63,19.64,19.53,19.53,1330000.0,18.0018,18.011,17.9101,17.9101,1330000.0
2008-03-11 15:50:00,19.53,19.58,19.48,19.56,3156000.0,17.9101,17.956,17.8643,17.9376,3156000.0
2008-03-12 09:30:00,19.5,19.74,19.42,19.68,1165000.0,17.8826,18.1027,17.8093,18.0477,1165000.0
2008-03-12 09:40:00,19.68,19.7,19.55,19.67,1123000.0,18.0477,18.066,17.9285,18.0385,1123000.0
2008-03-12 09:50:00,19.67,19.8,19.62,19.77,811000.0,18.0385,18.1577,17.9927,18.1302,811000.0
2008-03-12 10:00:00,19.77,19.87,19.75,19.85,1182000.0,18.1302,18.2219,18.1119,18.2036,1182000.0
2008-03-12 10:10:00,19.86,20.02,19.86,20.01,1829000.0,18.2128,18.3595,18.2128,18.3503,1829000.0
2008-03-12 10:20:00,20.02,20.18,19.99,20.14,2093000.0,18.3595,18.5062,18.332,18.4695,2093000.0
2008-03-12 10:30:00,20.15,20.43,20.13,20.39,2240000.0,18.4787,18.7355,18.4604,18.6988,2240000.0
2008-03-12 10:40:00,20.37,20.49,20.35,20.46,1967000.0,18.6805,18.7905,18.6621,18.763,1967000.0
2008-03-12 10:50:00,20.46,20.57,20.45,20.52,1595000.0,18.763,18.8639,18.7538,18.818,1595000.0
2008-03-12 11:00:00,20.52,20.6,20.42,20.52,1528000.0,18.818,18.8914,18.7263,18.818,1528000.0
2008-03-12 11:10:00,20.52,20.75,20.52,20.69,1801000.0,18.818,19.0289,18.818,18.9739,1801000.0
2008-03-12 11:20:00,20.7,20.73,20.57,20.64,1337000.0,18.9831,19.0106,18.8639,18.9281,1337000.0
2008-03-12 11:30:00,20.64,20.68,20.48,20.51,911000.0,18.9281,18.9647,18.7813,18.8088,911000.0
2008-03-12 11:40:00,20.51,20.58,20.45,20.48,579000.0,18.8088,18.873,18.7538,18.7813,579000.0
2008-03-12 11:50:00,20.48,20.53,20.43,20.5,548000.0,18.7813,18.8272,18.7355,18.7997,548000.0
2008-03-12 12:00:00,20.51,20.59,20.47,20.56,400000.0,18.8088,18.8822,18.7722,18.8547,400000.0
2008-03-12 12:10:00,20.55,20.61,20.5,20.5,519000.0,18.8455,18.9006,18.7997,18.7997,519000.0
2008-03-12 12:20:00,20.5,20.56,20.5,20.52,582000.0,18.7997,18.8547,18.7997,18.818,582000.0
2008-03-12 12:30:00,20.52,20.62,20.52,20.54,527000.0,18.818,18.9097,18.818,18.8364,527000.0
2008-03-12 12:40:00,20.54,20.61,20.48,20.53,584000.0,18.8364,18.9006,18.7813,18.8272,584000.0
2008-03-12 12:50:00,20.52,20.57,20.47,20.56,593000.0,18.818,18.8639,18.7722,18.8547,593000.0
2008-03-12 13:00:00,20.56,20.65,20.51,20.65,510000.0,18.8547,18.9372,18.8088,18.9372,510000.0
2008-03-12 13:10:00,20.65,20.67,20.54,20.55,460000.0,18.9372,18.9556,18.8364,18.8455,460000.0
2008-03-12 13:20:00,20.54,20.68,20.54,20.64,501000.0,18.8364,18.9647,18.8364,18.9281,501000.0
2008-03-12 13:30:00,20.62,20.65,20.55,20.57,525000.0,18.9097,18.9372,18.8455,18.8639,525000.0
2008-03-12 13:40:00,20.56,20.61,20.49,20.56,577000.0,18.8547,18.9006,18.7905,18.8547,577000.0
2008-03-12 13:50:00,20.56,20.6,20.5,20.5,519000.0,18.8547,18.8914,18.7997,18.7997,519000.0
2008-03-12 14:00:00,20.51,20.6,20.48,20.49,604000.0,18.8088,18.8914,18.7813,18.7905,604000.0
2008-03-12 14:10:00,20.48,20.54,20.45,20.54,455000.0,18.7813,18.8364,18.7538,18.8364,455000.0
2008-03-12 14:20:00,20.54,20.6,20.52,20.56,578000.0,18.8364,18.8914,18.818,18.8547,578000.0
2008-03-12 14:30:00,20.55,20.69,20.55,20.63,1000000.0,18.8455,18.9739,18.8455,18.9189,1000000.0
2008-03-12 14:40:00,20.63,20.74,20.63,20.7,900000.0,18.9189,19.0198,18.9189,18.9831,900000.0
2008-03-12 14:50:00,20.7,20.7,20.59,20.61,558000.0,18.9831,18.9831,18.8822,18.9006,558000.0
2008-03-12 15:00:00,20.6,20.61,20.49,20.53,994000.0,18.8914,18.9006,18.7905,18.8272,994000.0
2008-03-12 15:10:00,20.52,20.53,20.43,20.48,1064000.0,18.818,18.8272,18.7355,18.7813,1064000.0
2008-03-12 15:20:00,20.48,20.5,20.42,20.43,767000.0,18.7813,18.7997,18.7263,18.7355,767000.0
2008-03-12 15:30:00,20.44,20.44,20.3,20.3,1132000.0,18.7447,18.7447,18.6163,18.6163,1132000.0
2008-03-12 15:40:00,20.3,20.46,20.3,20.44,1336000.0,18.6163,18.763,18.6163,18.7447,1336000.0
2008-03-12 15:50:00,20.44,20.52,20.37,20.4,1967000.0,18.7447,18.818,18.6805,18.708,1967000.0
2008-03-13 09:30:00,19.9,19.92,19.65,19.76,4242000.0,18.2494,18.2678,18.0202,18.1211,4242000.0
2008-03-13 09:40:00,19.76,20.2,19.72,20.15,2671000.0,18.1211,18.5246,18.0844,18.4787,2671000.0
2008-03-13 09:50:00,20.15,20.24,20.03,20.24,1773000.0,18.4787,18.5612,18.3687,18.5612,1773000.0
2008-03-13 10:00:00,20.23,20.46,20.11,20.21,3093000.0,18.5521,18.763,18.442,18.5337,3093000.0
2008-03-13 10:10:00,20.2,20.29,20.04,20.23,1919000.0,18.5246,18.6071,18.3778,18.5521,1919000.0
2008-03-13 10:20:00,20.23,20.35,20.11,20.15,1079000.0,18.5521,18.6621,18.442,18.4787,1079000.0
2008-03-13 10:30:00,20.15,20.16,19.96,20.02,817000.0,18.4787,18.4879,18.3045,18.3595,817000.0
2008-03-13 10:40:00,20.01,20.12,20.0,20.09,489000.0,18.3503,18.4512,18.3411,18.4237,489000.0
2008-03-13 10:50:00,20.09,20.14,20.04,20.04,661000.0,18.4237,18.4695,18.3778,18.3778,661000.0
2008-03-13 11:00:00,20.04,20.24,19.97,20.18,1300000.0,18.3778,18.5612,18.3136,18.5062,1300000.0
2008-03-13 11:10:00,20.2,20.29,20.16,20.2,1421000.0,18.5246,18.6071,18.4879,18.5246,1421000.0
2008-03-13 11:20:00,20.18,20.42,20.17,20.22,1062000.0,18.5062,18.7263,18.497,18.5429,1062000.0
2008-03-13 11:30:00,20.22,20.42,20.19,20.4,769000.0,18.5429,18.7263,18.5154,18.708,769000.0
2008-03-13 11:40:00,20.4,20.44,20.27,20.31,513000.0,18.708,18.7447,18.5888,18.6254,513000.0
2008-03-13 11:50:00,20.33,20.46,20.31,20.4,696000.0,18.6438,18.763,18.6254,18.708,696000.0
2008-03-13 12:00:00,20.4,20.6,20.4,20.57,1004000.0,18.708,18.8914,18.708,18.8639,1004000.0
2008-03-13 12:10:00,20.57,20.8,20.57,20.76,2089000.0,18.8639,19.0748,18.8639,19.0381,2089000.0
2008-03-13 12:20:00,20.77,20.79,20.54,20.57,1759000.0,19.0473,19.0656,18.8364,18.8639,1759000.0
2008-03-13 12:30:00,20.56,20.59,20.38,20.41,1623000.0,18.8547,18.8822,18.6896,18.7171,1623000.0
2008-03-13 12:40:00,20.39,20.41,20.25,20.39,931000.0,18.6988,18.7171,18.5704,18.6988,931000.0
2008-03-13 12:50:00,20.39,20.41,20.28,20.31,474000.0,18.6988,18.7171,18.5979,18.6254,474000.0
2008-03-13 13:00:00,20.32,20.49,20.3,20.44,585000.0,18.6346,18.7905,18.6163,18.7447,585000.0
2008-03-13 13:10:00,20.44,20.58,20.39,20.58,583000.0,18.7447,18.873,18.6988,18.873,583000.0
2008-03-13 13:20:00,20.58,20.73,20.57,20.72,960000.0,18.873,19.0106,18.8639,19.0014,960000.0
2008-03-13 13:30:00,20.71,20.79,20.64,20.72,924000.0,18.9923,19.0656,18.9281,19.0014,924000.0
2008-03-13 13:40:00,20.7,20.76,20.66,20.67,599000.0,18.9831,19.0381,18.9464,18.9556,599000.0
2008-03-13 13:50:00,20.67,21.01,20.65,20.87,1575000.0,18.9556,19.2674,18.9372,19.139,1575000.0
2008-03-13 14:00:00,20.87,20.97,20.8,20.95,1388000.0,19.139,19.2307,19.0748,19.2124,1388000.0
2008-03-13 14:10:00,20.97,21.04,20.84,20.89,1751000.0,19.2307,19.2949,19.1115,19.1573,1751000.0
2008-03-13 14:20:00,20.89,21.01,20.86,20.91,676000.0,19.1573,19.2674,19.1298,19.1757,676000.0
2008-03-13 14:30:00,20.91,20.96,20.8,20.83,537000.0,19.1757,19.2215,19.0748,19.1023,537000.0
2008-03-13 14:40:00,20.83,20.9,20.76,20.88,525000.0,19.1023,19.1665,19.0381,19.1482,525000.0
2008-03-13 14:50:00,20.87,20.98,20.83,20.98,515000.0,19.139,19.2399,19.1023,19.2399,515000.0
2008-03-13 15:00:00,20.98,21.29,20.98,21.25,2518000.0,19.2399,19.5242,19.2399,19.4875,2518000.0
2008-03-13 15:10:00,21.25,21.25,21.11,21.16,1191000.0,19.4875,19.4875,19.3591,19.4049,1191000.0
2008-03-13 15:20:00,21.17,21.17,21.1,21.13,1190000.0,19.4141,19.4141,19.3499,19.3774,1190000.0
2008-03-13 15:30:00,21.14,21.17,21.1,21.15,915000.0,19.3866,19.4141,19.3499,19.3958,915000.0
2008-03-13 15:40:00,21.15,21.17,21.08,21.09,1953000.0,19.3958,19.4141,19.3316,19.3407,1953000.0
2008-03-13 15:50:00,21.08,21.12,20.94,21.04,1597000.0,19.3316,19.3683,19.2032,19.2949,1597000.0
2008-03-14 09:30:00,21.3,21.54,21.22,21.42,1939000.0,19.5333,19.7534,19.46,19.6434,1939000.0
2008-03-14 09:40:00,21.43,21.51,20.95,21.0,2065000.0,19.6525,19.7259,19.2124,19.2582,2065000.0
2008-03-14 09:50:00,21.0,21.09,20.76,20.76,1706000.0,19.2582,19.3407,19.0381,19.0381,1706000.0
2008-03-14 10:00:00,20.77,21.0,20.5,20.93,2574000.0,19.0473,19.2582,18.7997,19.194,2574000.0
2008-03-14 10:10:00,20.93,21.11,20.85,21.09,1574000.0,19.194,19.3591,19.1206,19.3407,1574000.0
2008-03-14 10:20:00,21.08,21.09,20.86,20.95,1581000.0,19.3316,19.3407,19.1298,19.2124,1581000.0
2008-03-14 10:30:00,20.94,20.99,20.72,20.74,1175000.0,19.2032,19.249,19.0014,19.0198,1175000.0
2008-03-14 10:40:00,20.74,20.75,20.55,20.62,1834000.0,19.0198,19.0289,18.8455,18.9097,1834000.0
2008-03-14 10:50:00,20.63,20.8,20.63,20.69,1567000.0,18.9189,19.0748,18.9189,18.9739,1567000.0
2008-03-14 11:00:00,20.67,20.67,20.57,20.62,1431000.0,18.9556,18.9556,18.8639,18.9097,1431000.0
2008-03-14 11:10:00,20.63,20.79,20.56,20.64,1537000.0,18.9189,19.0656,18.8547,18.9281,1537000.0
2008-03-14 11:20:00,20.65,20.73,20.59,20.62,1534000.0,18.9372,19.0106,18.8822,18.9097,1534000.0
2008-03-14 11:30:00,20.61,20.71,20.56,20.64,495000.0,18.9006,18.9923,18.8547,18.9281,495000.0
2008-03-14 11:40:00,20.64,20.75,20.59,20.69,545000.0,18.9281,19.0289,18.8822,18.9739,545000.0
2008-03-14 11:50:00,20.69,20.8,20.67,20.76,927000.0,18.9739,19.0748,18.9556,19.0381,927000.0
2008-03-14 12:00:00,20.75,20.89,20.69,20.87,646000.0,19.0289,19.1573,18.9739,19.139,646000.0
2008-03-14 12:10:00,20.87,20.98,20.83,20.92,902000.0,19.139,19.2399,19.1023,19.1848,902000.0
2008-03-14 12:20:00,20.91,20.94,20.83,20.83,542000.0,19.1757,19.2032,19.1023,19.1023,542000.0
2008-03-14 12:30:00,20.83,20.86,20.75,20.78,295000.0,19.1023,19.1298,19.0289,19.0565,295000.0
2008-03-14 12:40:00,20.78,20.81,20.7,20.79,518000.0,19.0565,19.084,18.9831,19.0656,518000.0
2008-03-14 12:50:00,20.79,20.86,20.73,20.8,381000.0,19.0656,19.1298,19.0106,19.0748,381000.0
2008-03-14 13:00:00,20.78,20.8,20.7,20.73,434000.0,19.0565,19.0748,18.9831,19.0106,434000.0
2008-03-14 13:10:00,20.73,20.75,20.61,20.63,639000.0,19.0106,19.0289,18.9006,18.9189,639000.0
2008-03-14 13:20:00,20.64,20.65,20.56,20.57,422000.0,18.9281,18.9372,18.8547,18.8639,422000.0
2008-03-14 13:30:00,20.58,20.59,20.45,20.54,778000.0,18.873,18.8822,18.7538,18.8364,778000.0
2008-03-14 13:40:00,20.54,20.69,20.53,20.6,644000.0,18.8364,18.9739,18.8272,18.8914,644000.0
2008-03-14 13:50:00,20.61,20.61,20.49,20.49,602000.0,18.9006,18.9006,18.7905,18.7905,602000.0
2008-03-14 14:00:00,20.5,20.55,20.48,20.53,516000.0,18.7997,18.8455,18.7813,18.8272,516000.0
2008-03-14 14:10:00,20.52,20.55,20.48,20.5,725000.0,18.818,18.8455,18.7813,18.7997,725000.0
2008-03-14 14:20:00,20.49,20.52,20.4,20.43,864000.0,18.7905,18.818,18.708,18.7355,864000.0
2008-03-14 14:30:00,20.42,20.58,20.4,20.45,792000.0,18.7263,18.873,18.708,18.7538,792000.0
2008-03-14 14:40:00,20.46,20.66,20.45,20.49,587000.0,18.763,18.9464,18.7538,18.7905,587000.0
2008-03-14 14:50:00,20.49,20.7,20.49,20.62,555000.0,18.7905,18.9831,18.7905,18.9097,555000.0
2008-03-14 15:00:00,20.63,20.64,20.57,20.59,592000.0,18.9189,18.9281,18.8639,18.8822,592000.0
2008-03-14 15:10:00,20.59,20.7,20.57,20.68,1359000.0,18.8822,18.9831,18.8639,18.9647,1359000.0
2008-03-14 15:20:00,20.67,20.83,20.65,20.78,1632000.0,18.9556,19.1023,18.9372,19.0565,1632000.0
2008-03-14 15:30:00,20.78,20.85,20.74,20.81,1789000.0,19.0565,19.1206,19.0198,19.084,1789000.0
2008-03-14 15:40:00,20.81,20.84,20.78,20.81,2008000.0,19.084,19.1115,19.0565,19.084,2008000.0
2008-03-14 15:50:00,20.81,20.85,20.76,20.8,2184000.0,19.084,19.1206,19.0381,19.0748,2184000.0
2008-03-17 09:30:00,20.19,20.38,19.92,20.27,3842000.0,18.5154,18.6896,18.2678,18.5888,3842000.0
2008-03-17 09:40:00,20.27,20.53,20.25,20.47,1924000.0,18.5888,18.8272,18.5704,18.7722,1924000.0
2008-03-17 09:50:00,20.43,20.62,20.3,20.54,756000.0,18.7355,18.9097,18.6163,18.8364,756000.0
2008-03-17 10:00:00,20.54,20.55,20.43,20.53,692000.0,18.8364,18.8455,18.7355,18.8272,692000.0
2008-03-17 10:10:00,20.53,20.59,20.34,20.37,912000.0,18.8272,18.8822,18.6529,18.6805,912000.0
2008-03-17 10:20:00,20.37,20.42,20.3,20.35,1081000.0,18.6805,18.7263,18.6163,18.6621,1081000.0
2008-03-17 10:30:00,20.35,20.47,20.33,20.41,1017000.0,18.6621,18.7722,18.6438,18.7171,1017000.0
2008-03-17 10:40:00,20.41,20.55,20.36,20.51,629000.0,18.7171,18.8455,18.6713,18.8088,629000.0
2008-03-17 10:50:00,20.51,20.68,20.43,20.46,918000.0,18.8088,18.9647,18.7355,18.763,918000.0
2008-03-17 11:00:00,20.48,20.5,20.2,20.27,1456000.0,18.7813,18.7997,18.5246,18.5888,1456000.0
2008-03-17 11:10:00,20.27,20.3,20.22,20.23,458000.0,18.5888,18.6163,18.5429,18.5521,458000.0
2008-03-17 11:20:00,20.23,20.25,20.14,20.18,766000.0,18.5521,18.5704,18.4695,18.5062,766000.0
2008-03-17 11:30:00,20.18,20.3,20.18,20.25,416000.0,18.5062,18.6163,18.5062,18.5704,416000.0
2008-03-17 11:40:00,20.25,20.26,20.1,20.24,473000.0,18.5704,18.5796,18.4329,18.5612,473000.0
2008-03-17 11:50:00,20.22,20.25,19.99,20.0,664000.0,18.5429,18.5704,18.332,18.3411,664000.0
2008-03-17 12:00:00,20.0,20.0,19.93,19.97,940000.0,18.3411,18.3411,18.277,18.3136,940000.0
2008-03-17 12:10:00,19.96,19.97,19.87,19.87,742000.0,18.3045,18.3136,18.2219,18.2219,742000.0
2008-03-17 12:20:00,19.88,19.93,19.57,19.62,1569000.0,18.2311,18.277,17.9468,17.9927,1569000.0
2008-03-17 12:30:00,19.61,19.82,19.57,19.74,1194000.0,17.9835,18.1761,17.9468,18.1027,1194000.0
2008-03-17 12:40:00,19.74,19.77,19.64,19.68,1252000.0,18.1027,18.1302,18.011,18.0477,1252000.0
2008-03-17 12:50:00,19.68,19.7,19.44,19.49,1608000.0,18.0477,18.066,17.8276,17.8734,1608000.0
2008-03-17 13:00:00,19.49,19.63,19.45,19.56,1028000.0,17.8734,18.0018,17.8368,17.9376,1028000.0
2008-03-17 13:10:00,19.56,19.59,19.4,19.4,1138000.0,17.9376,17.9652,17.7909,17.7909,1138000.0
2008-03-17 13:20:00,19.4,19.44,19.3,19.42,1109000.0,17.7909,17.8276,17.6992,17.8093,1109000.0
2008-03-17 13:30:00,19.43,19.54,19.39,19.41,807000.0,17.8184,17.9193,17.7817,17.8001,807000.0
2008-03-17 13:40:00,19.42,19.76,19.39,19.63,1404000.0,17.8093,18.1211,17.7817,18.0018,1404000.0
2008-03-17 13:50:00,19.62,19.65,19.45,19.65,783000.0,17.9927,18.0202,17.8368,18.0202,783000.0
2008-03-17 14:00:00,19.64,19.85,19.55,19.62,1017000.0,18.011,18.2036,17.9285,17.9927,1017000.0
2008-03-17 14:10:00,19.62,19.74,19.52,19.68,715000.0,17.9927,18.1027,17.901,18.0477,715000.0
2008-03-17 14:20:00,19.73,19.79,19.62,19.68,486000.0,18.0935,18.1486,17.9927,18.0477,486000.0
2008-03-17 14:30:00,19.67,19.85,19.6,19.85,476000.0,18.0385,18.2036,17.9743,18.2036,476000.0
2008-03-17 14:40:00,19.85,19.95,19.77,19.84,639000.0,18.2036,18.2953,18.1302,18.1944,639000.0
2008-03-17 14:50:00,19.82,19.92,19.71,19.88,825000.0,18.1761,18.2678,18.0752,18.2311,825000.0
2008-03-17 15:00:00,19.87,20.0,19.77,19.89,767000.0,18.2219,18.3411,18.1302,18.2403,767000.0
2008-03-17 15:10:00,19.89,20.06,19.87,20.06,1215000.0,18.2403,18.3962,18.2219,18.3962,1215000.0
2008-03-17 15:20:00,20.06,20.3,20.01,20.21,2550000.0,18.3962,18.6163,18.3503,18.5337,2550000.0
2008-03-17 15:30:00,20.21,20.42,20.14,20.4,1156000.0,18.5337,18.7263,18.4695,18.708,1156000.0
2008-03-17 15:40:00,20.39,20.49,20.15,20.28,1475000.0,18.6988,18.7905,18.4787,18.5979,1475000.0
2008-03-17 15:50:00,20.28,20.3,19.98,20.08,1554000.0,18.5979,18.6163,18.3228,18.4145,1554000.0
2008-03-18 09:30:00,20.5,20.67,20.35,20.44,1687000.0,18.7997,18.9556,18.6621,18.7447,1687000.0
2008-03-18 09:40:00,20.44,20.45,20.25,20.35,1164000.0,18.7447,18.7538,18.5704,18.6621,1164000.0
2008-03-18 09:50:00,20.35,20.43,20.05,20.28,1387000.0,18.6621,18.7355,18.387,18.5979,1387000.0
2008-03-18 10:00:00,20.28,20.48,20.26,20.47,1075000.0,18.5979,18.7813,18.5796,18.7722,1075000.0
2008-03-18 10:10:00,20.47,20.6,20.45,20.5,1084000.0,18.7722,18.8914,18.7538,18.7997,1084000.0
2008-03-18 10:20:00,20.49,20.54,20.42,20.47,659000.0,18.7905,18.8364,18.7263,18.7722,659000.0
2008-03-18 10:30:00,20.47,20.53,20.43,20.49,537000.0,18.7722,18.8272,18.7355,18.7905,537000.0
2008-03-18 10:40:00,20.49,20.5,20.28,20.39,953000.0,18.7905,18.7997,18.5979,18.6988,953000.0
2008-03-18 10:50:00,20.41,20.46,20.38,20.4,999000.0,18.7171,18.763,18.6896,18.708,999000.0
2008-03-18 11:00:00,20.4,20.52,20.4,20.48,840000.0,18.708,18.818,18.708,18.7813,840000.0
2008-03-18 11:10:00,20.48,20.55,20.41,20.46,609000.0,18.7813,18.8455,18.7171,18.763,609000.0
2008-03-18 11:20:00,20.46,20.48,20.39,20.41,535000.0,18.763,18.7813,18.6988,18.7171,535000.0
2008-03-18 11:30:00,20.41,20.46,20.31,20.33,759000.0,18.7171,18.763,18.6254,18.6438,759000.0
2008-03-18 11:40:00,20.33,20.35,20.16,20.17,1184000.0,18.6438,18.6621,18.4879,18.497,1184000.0
2008-03-18 11:50:00,20.17,20.36,20.17,20.36,489000.0,18.497,18.6713,18.497,18.6713,489000.0
2008-03-18 12:00:00,20.35,20.42,20.24,20.35,471000.0,18.6621,18.7263,18.5612,18.6621,471000.0
2008-03-18 12:10:00,20.35,20.35,20.24,20.3,242000.0,18.6621,18.6621,18.5612,18.6163,242000.0
2008-03-18 12:20:00,20.29,20.34,20.26,20.33,136000.0,18.6071,18.6529,18.5796,18.6438,136000.0
2008-03-18 12:30:00,20.33,20.36,20.31,20.34,242000.0,18.6438,18.6713,18.6254,18.6529,242000.0
2008-03-18 12:40:00,20.34,20.38,20.19,20.37,632000.0,18.6529,18.6896,18.5154,18.6805,632000.0
2008-03-18 12:50:00,20.37,20.44,20.31,20.31,244000.0,18.6805,18.7447,18.6254,18.6254,244000.0
2008-03-18 13:00:00,20.31,20.32,20.25,20.25,233000.0,18.6254,18.6346,18.5704,18.5704,233000.0
2008-03-18 13:10:00,20.24,20.35,20.21,20.34,391000.0,18.5612,18.6621,18.5337,18.6529,391000.0
2008-03-18 13:20:00,20.34,20.38,20.31,20.38,730000.0,18.6529,18.6896,18.6254,18.6896,730000.0
2008-03-18 13:30:00,20.38,20.51,20.37,20.51,616000.0,18.6896,18.8088,18.6805,18.8088,616000.0
2008-03-18 13:40:00,20.5,20.65,20.5,20.55,995000.0,18.7997,18.9372,18.7997,18.8455,995000.0
2008-03-18 13:50:00,20.52,20.59,20.46,20.49,740000.0,18.818,18.8822,18.763,18.7905,740000.0
2008-03-18 14:00:00,20.49,20.49,20.41,20.42,614000.0,18.7905,18.7905,18.7171,18.7263,614000.0
2008-03-18 14:10:00,20.41,20.53,20.23,20.44,1477000.0,18.7171,18.8272,18.5521,18.7447,1477000.0
2008-03-18 14:20:00,20.46,20.58,20.39,20.44,1358000.0,18.763,18.873,18.6988,18.7447,1358000.0
2008-03-18 14:30:00,20.47,20.57,20.27,20.55,1155000.0,18.7722,18.8639,18.5888,18.8455,1155000.0
2008-03-18 14:40:00,20.55,20.78,20.51,20.72,1572000.0,18.8455,19.0565,18.8088,19.0014,1572000.0
2008-03-18 14:50:00,20.72,21.1,20.72,20.9,3219000.0,19.0014,19.3499,19.0014,19.1665,3219000.0
2008-03-18 15:00:00,20.88,21.2,20.7,21.18,2859000.0,19.1482,19.4416,18.9831,19.4233,2859000.0
2008-03-18 15:10:00,21.18,21.3,20.95,21.16,3125000.0,19.4233,19.5333,19.2124,19.4049,3125000.0
2008-03-18 15:20:00,21.16,21.19,21.02,21.12,1250000.0,19.4049,19.4324,19.2765,19.3683,1250000.0
2008-03-18 15:30:00,21.1,21.38,21.03,21.37,2499000.0,19.3499,19.6067,19.2857,19.5975,2499000.0
2008-03-18 15:40:00,21.37,21.48,21.27,21.37,2499000.0,19.5975,19.6984,19.5058,19.5975,2499000.0
2008-03-18 15:50:00,21.37,21.54,21.21,21.35,3467000.0,19.5975,19.7534,19.4508,19.5792,3467000.0
2008-03-19 09:30:00,21.62,21.64,21.21,21.4,5811000.0,19.8268,19.8451,19.4508,19.625,5811000.0
2008-03-19 09:40:00,21.4,22.0,21.36,21.95,6579000.0,19.625,20.1753,19.5883,20.1294,6579000.0
2008-03-19 09:50:00,21.94,21.95,21.5,21.7,5823000.0,20.1202,20.1294,19.7167,19.9001,5823000.0
2008-03-19 10:00:00,21.7,21.87,21.55,21.73,4380000.0,19.9001,20.056,19.7626,19.9277,4380000.0
2008-03-19 10:10:00,21.74,21.77,21.35,21.49,5960000.0,19.9368,19.9643,19.5792,19.7076,5960000.0
2008-03-19 10:20:00,21.5,21.56,21.25,21.44,5839000.0,19.7167,19.7718,19.4875,19.6617,5839000.0
2008-03-19 10:30:00,21.44,21.45,21.07,21.2,5206000.0,19.6617,19.6709,19.3224,19.4416,5206000.0
2008-03-19 10:40:00,21.2,21.24,20.99,21.1,4205000.0,19.4416,19.4783,19.249,19.3499,4205000.0
2008-03-19 10:50:00,21.1,21.24,20.93,20.96,2178000.0,19.3499,19.4783,19.194,19.2215,2178000.0
2008-03-19 11:00:00,20.97,21.14,20.88,21.04,2575000.0,19.2307,19.3866,19.1482,19.2949,2575000.0
2008-03-19 11:10:00,21.04,21.46,21.03,21.27,2973000.0,19.2949,19.6801,19.2857,19.5058,2973000.0
2008-03-19 11:20:00,21.26,21.44,21.23,21.42,3049000.0,19.4966,19.6617,19.4691,19.6434,3049000.0
2008-03-19 11:30:00,21.42,21.49,21.36,21.41,3106000.0,19.6434,19.7076,19.5883,19.6342,3106000.0
2008-03-19 11:40:00,21.4,21.5,21.27,21.43,1691000.0,19.625,19.7167,19.5058,19.6525,1691000.0
2008-03-19 11:50:00,21.43,21.67,21.4,21.59,2985000.0,19.6525,19.8726,19.625,19.7993,2985000.0
2008-03-19 12:00:00,21.59,21.61,21.36,21.46,1769000.0,19.7993,19.8176,19.5883,19.6801,1769000.0
2008-03-19 12:10:00,21.47,21.5,21.28,21.32,1363000.0,19.6892,19.7167,19.515,19.5517,1363000.0
2008-03-19 12:20:00,21.31,21.34,21.08,21.15,1166000.0,19.5425,19.57,19.3316,19.3958,1166000.0
2008-03-19 12:30:00,21.16,21.2,21.06,21.14,1120000.0,19.4049,19.4416,19.3132,19.3866,1120000.0
2008-03-19 12:40:00,21.15,21.37,21.14,21.32,1412000.0,19.3958,19.5975,19.3866,19.5517,1412000.0
2008-03-19 12:50:00,21.32,21.37,21.26,21.26,701000.0,19.5517,19.5975,19.4966,19.4966,701000.0
2008-03-19 13:00:00,21.26,21.35,21.24,21.26,706000.0,19.4966,19.5792,19.4783,19.4966,706000.0
2008-03-19 13:10:00,21.26,21.3,21.12,21.2,703000.0,19.4966,19.5333,19.3683,19.4416,703000.0
2008-03-19 13:20:00,21.2,21.33,21.05,21.06,1308000.0,19.4416,19.5608,19.3041,19.3132,1308000.0
2008-03-19 13:30:00,21.07,21.18,20.98,21.08,1064000.0,19.3224,19.4233,19.2399,19.3316,1064000.0
2008-03-19 13:40:00,21.08,21.21,21.03,21.11,585000.0,19.3316,19.4508,19.2857,19.3591,585000.0
2008-03-19 13:50:00,21.11,21.11,20.95,21.07,746000.0,19.3591,19.3591,19.2124,19.3224,746000.0
2008-03-19 14:00:00,21.07,21.17,20.98,21.01,944000.0,19.3224,19.4141,19.2399,19.2674,944000.0
2008-03-19 14:10:00,21.01,21.18,20.96,21.11,704000.0,19.2674,19.4233,19.2215,19.3591,704000.0
2008-03-19 14:20:00,21.1,21.18,21.02,21.03,837000.0,19.3499,19.4233,19.2765,19.2857,837000.0
2008-03-19 14:30:00,21.02,21.08,20.9,20.94,1126000.0,19.2765,19.3316,19.1665,19.2032,1126000.0
2008-03-19 14:40:00,20.94,20.99,20.9,20.9,1519000.0,19.2032,19.249,19.1665,19.1665,1519000.0
2008-03-19 14:50:00,20.9,21.08,20.84,21.04,2033000.0,19.1665,19.3316,19.1115,19.2949,2033000.0
2008-03-19 15:00:00,21.04,21.15,20.87,21.05,1892000.0,19.2949,19.3958,19.139,19.3041,1892000.0
2008-03-19 15:10:00,21.06,21.18,20.97,20.97,1213000.0,19.3132,19.4233,19.2307,19.2307,1213000.0
2008-03-19 15:20:00,20.98,21.07,20.93,20.99,922000.0,19.2399,19.3224,19.194,19.249,922000.0
2008-03-19 15:30:00,20.99,21.11,20.91,20.92,1467000.0,19.249,19.3591,19.1757,19.1848,1467000.0
2008-03-19 15:40:00,20.92,21.0,20.86,20.87,1648000.0,19.1848,19.2582,19.1298,19.139,1648000.0
2008-03-19 15:50:00,20.88,20.93,20.73,20.76,2183000.0,19.1482,19.194,19.0106,19.0381,2183000.0
2008-03-20 09:30:00,20.66,20.88,20.43,20.54,2068000.0,18.9464,19.1482,18.7355,18.8364,2068000.0
2008-03-20 09:40:00,20.55,20.86,20.24,20.67,1615000.0,18.8455,19.1298,18.5612,18.9556,1615000.0
2008-03-20 09:50:00,20.67,20.89,20.58,20.75,993000.0,18.9556,19.1573,18.873,19.0289,993000.0
2008-03-20 10:00:00,20.76,21.0,20.75,20.95,1204000.0,19.0381,19.2582,19.0289,19.2124,1204000.0
2008-03-20 10:10:00,20.95,21.04,20.9,20.95,1209000.0,19.2124,19.2949,19.1665,19.2124,1209000.0
2008-03-20 10:20:00,20.95,21.08,20.87,20.92,612000.0,19.2124,19.3316,19.139,19.1848,612000.0
2008-03-20 10:30:00,20.9,21.2,20.89,21.17,906000.0,19.1665,19.4416,19.1573,19.4141,906000.0
2008-03-20 10:40:00,21.17,21.29,21.09,21.19,1093000.0,19.4141,19.5242,19.3407,19.4324,1093000.0
2008-03-20 10:50:00,21.19,21.35,21.16,21.35,649000.0,19.4324,19.5792,19.4049,19.5792,649000.0
2008-03-20 11:00:00,21.35,21.5,21.3,21.44,1452000.0,19.5792,19.7167,19.5333,19.6617,1452000.0
2008-03-20 11:10:00,21.44,21.46,21.32,21.39,1104000.0,19.6617,19.6801,19.5517,19.6159,1104000.0
2008-03-20 11:20:00,21.39,21.54,21.36,21.49,1339000.0,19.6159,19.7534,19.5883,19.7076,1339000.0
2008-03-20 11:30:00,21.49,21.71,21.49,21.63,1653000.0,19.7076,19.9093,19.7076,19.836,1653000.0
2008-03-20 11:40:00,21.64,21.73,21.51,21.54,1731000.0,19.8451,19.9277,19.7259,19.7534,1731000.0
2008-03-20 11:50:00,21.55,21.58,21.45,21.5,1498000.0,19.7626,19.7901,19.6709,19.7167,1498000.0
2008-03-20 12:00:00,21.51,21.7,21.47,21.62,1426000.0,19.7259,19.9001,19.6892,19.8268,1426000.0
2008-03-20 12:10:00,21.63,21.76,21.58,21.66,1392000.0,19.836,19.9552,19.7901,19.8635,1392000.0
2008-03-20 12:20:00,21.66,21.69,21.58,21.6,983000.0,19.8635,19.891,19.7901,19.8084,983000.0
2008-03-20 12:30:00,21.6,21.62,21.54,21.59,815000.0,19.8084,19.8268,19.7534,19.7993,815000.0
2008-03-20 12:40:00,21.6,21.88,21.6,21.87,1269000.0,19.8084,20.0652,19.8084,20.056,1269000.0
2008-03-20 12:50:00,21.87,21.89,21.74,21.82,1279000.0,20.056,20.0744,19.9368,20.0102,1279000.0
2008-03-20 13:00:00,21.82,21.99,21.81,21.95,1701000.0,20.0102,20.1661,20.001,20.1294,1701000.0
2008-03-20 13:10:00,21.96,21.96,21.79,21.8,772000.0,20.1386,20.1386,19.9827,19.9919,772000.0
2008-03-20 13:20:00,21.81,21.98,21.78,21.97,1147000.0,20.001,20.1569,19.9735,20.1478,1147000.0
2008-03-20 13:30:00,21.95,22.18,21.95,22.17,2421000.0,20.1294,20.3403,20.1294,20.3312,2421000.0
2008-03-20 13:40:00,22.17,22.17,22.01,22.09,1591000.0,20.3312,20.3312,20.1844,20.2578,1591000.0
2008-03-20 13:50:00,22.1,22.13,22.0,22.04,761000.0,20.267,20.2945,20.1753,20.2119,761000.0
2008-03-20 14:00:00,22.04,22.12,22.0,22.01,1121000.0,20.2119,20.2853,20.1753,20.1844,1121000.0
2008-03-20 14:10:00,22.03,22.04,21.94,21.99,1277000.0,20.2028,20.2119,20.1202,20.1661,1277000.0
2008-03-20 14:20:00,21.99,22.08,21.97,22.02,1691000.0,20.1661,20.2486,20.1478,20.1936,1691000.0
2008-03-20 14:30:00,22.02,22.17,22.02,22.12,2185000.0,20.1936,20.3312,20.1936,20.2853,2185000.0
2008-03-20 14:40:00,22.1,22.14,21.98,22.01,1061000.0,20.267,20.3037,20.1569,20.1844,1061000.0
2008-03-20 14:50:00,22.01,22.08,21.99,22.02,1012000.0,20.1844,20.2486,20.1661,20.1936,1012000.0
2008-03-20 15:00:00,22.02,22.13,22.01,22.11,1078000.0,20.1936,20.2945,20.1844,20.2761,1078000.0
2008-03-20 15:10:00,22.11,22.16,22.09,22.1,1207000.0,20.2761,20.322,20.2578,20.267,1207000.0
2008-03-20 15:20:00,22.1,22.25,22.08,22.09,2379000.0,20.267,20.4045,20.2486,20.2578,2379000.0
2008-03-20 15:30:00,22.09,22.22,22.08,22.1,1889000.0,20.2578,20.377,20.2486,20.267,1889000.0
2008-03-20 15:40:00,22.1,22.14,22.07,22.11,2157000.0,20.267,20.3037,20.2395,20.2761,2157000.0
2008-03-20 15:50:00,22.11,22.19,20.84,22.12,3543000.0,20.2761,20.3495,19.1115,20.2853,3543000.0
2008-03-24 09:30:00,22.23,22.75,22.2,22.56,4505000.0,20.3862,20.8631,20.3587,20.6888,4505000.0
2008-03-24 09:40:00,22.55,22.59,22.34,22.41,3495000.0,20.6796,20.7163,20.4871,20.5513,3495000.0
2008-03-24 09:50:00,22.41,22.74,22.38,22.66,2195000.0,20.5513,20.8539,20.5237,20.7805,2195000.0
2008-03-24 10:00:00,22.66,23.0,22.65,22.98,2608000.0,20.7805,21.0923,20.7713,21.074,2608000.0
2008-03-24 10:10:00,22.95,23.04,22.5,22.69,1761000.0,21.0465,21.129,20.6338,20.808,1761000.0
2008-03-24 10:20:00,22.69,22.76,22.57,22.66,1326000.0,20.808,20.8722,20.698,20.7805,1326000.0
2008-03-24 10:30:00,22.64,22.73,22.63,22.67,1045000.0,20.7622,20.8447,20.753,20.7897,1045000.0
2008-03-24 10:40:00,22.66,22.81,22.62,22.65,1615000.0,20.7805,20.9181,20.7438,20.7713,1615000.0
2008-03-24 10:50:00,22.65,22.74,22.43,22.53,2380000.0,20.7713,20.8539,20.5696,20.6613,2380000.0
2008-03-24 11:00:00,22.54,22.64,22.53,22.59,707000.0,20.6705,20.7622,20.6613,20.7163,707000.0
2008-03-24 11:10:00,22.59,22.62,22.53,22.53,855000.0,20.7163,20.7438,20.6613,20.6613,855000.0
2008-03-24 11:20:00,22.53,22.57,22.49,22.52,999000.0,20.6613,20.698,20.6246,20.6521,999000.0
2008-03-24 11:30:00,22.53,22.65,22.5,22.64,567000.0,20.6613,20.7713,20.6338,20.7622,567000.0
2008-03-24 11:40:00,22.64,22.7,22.52,22.54,831000.0,20.7622,20.8172,20.6521,20.6705,831000.0
2008-03-24 11:50:00,22.54,22.63,22.54,22.58,490000.0,20.6705,20.753,20.6705,20.7072,490000.0
2008-03-24 12:00:00,22.59,22.63,22.53,22.56,455000.0,20.7163,20.753,20.6613,20.6888,455000.0
2008-03-24 12:10:00,22.56,22.59,22.52,22.57,569000.0,20.6888,20.7163,20.6521,20.698,569000.0
2008-03-24 12:20:00,22.57,22.62,22.54,22.6,662000.0,20.698,20.7438,20.6705,20.7255,662000.0
2008-03-24 12:30:00,22.6,22.69,22.59,22.65,871000.0,20.7255,20.808,20.7163,20.7713,871000.0
2008-03-24 12:40:00,22.63,22.75,22.61,22.74,753000.0,20.753,20.8631,20.7347,20.8539,753000.0
2008-03-24 12:50:00,22.74,22.81,22.69,22.8,1178000.0,20.8539,20.9181,20.808,20.9089,1178000.0
2008-03-24 13:00:00,22.81,22.83,22.75,22.83,824000.0,20.9181,20.9364,20.8631,20.9364,824000.0
2008-03-24 13:10:00,22.83,22.86,22.78,22.82,741000.0,20.9364,20.9639,20.8906,20.9272,741000.0
2008-03-24 13:20:00,22.81,22.85,22.79,22.8,420000.0,20.9181,20.9548,20.8997,20.9089,420000.0
2008-03-24 13:30:00,22.8,22.82,22.69,22.74,414000.0,20.9089,20.9272,20.808,20.8539,414000.0
2008-03-24 13:40:00,22.74,22.78,22.72,22.73,739000.0,20.8539,20.8906,20.8355,20.8447,739000.0
2008-03-24 13:50:00,22.74,22.76,22.68,22.75,613000.0,20.8539,20.8722,20.7989,20.8631,613000.0
2008-03-24 14:00:00,22.75,22.76,22.57,22.57,676000.0,20.8631,20.8722,20.698,20.698,676000.0
2008-03-24 14:10:00,22.58,22.62,22.53,22.57,625000.0,20.7072,20.7438,20.6613,20.698,625000.0
2008-03-24 14:20:00,22.57,22.58,22.45,22.47,774000.0,20.698,20.7072,20.5879,20.6063,774000.0
2008-03-24 14:30:00,22.47,22.48,22.24,22.29,1408000.0,20.6063,20.6155,20.3954,20.4412,1408000.0
2008-03-24 14:40:00,22.3,22.3,21.82,21.88,3608000.0,20.4504,20.4504,20.0102,20.0652,3608000.0
2008-03-24 14:50:00,21.86,22.0,21.68,21.69,2436000.0,20.0469,20.1753,19.8818,19.891,2436000.0
2008-03-24 15:00:00,21.68,21.9,21.64,21.83,1659000.0,19.8818,20.0836,19.8451,20.0194,1659000.0
2008-03-24 15:10:00,21.83,22.0,21.79,21.94,1034000.0,20.0194,20.1753,19.9827,20.1202,1034000.0
2008-03-24 15:20:00,21.95,21.99,21.83,21.86,1303000.0,20.1294,20.1661,20.0194,20.0469,1303000.0
2008-03-24 15:30:00,21.86,21.94,21.79,21.82,1473000.0,20.0469,20.1202,19.9827,20.0102,1473000.0
2008-03-24 15:40:00,21.82,21.87,21.48,21.57,2555000.0,20.0102,20.056,19.6984,19.7809,2555000.0
2008-03-24 15:50:00,21.56,21.84,21.51,21.66,2848000.0,19.7718,20.0285,19.7259,19.8635,2848000.0
2008-03-25 09:30:00,21.82,22.2,21.56,22.15,1592000.0,20.0102,20.3587,19.7718,20.3128,1592000.0
2008-03-25 09:40:00,22.15,22.32,22.1,22.2,2328000.0,20.3128,20.4687,20.267,20.3587,2328000.0
2008-03-25 09:50:00,22.19,22.34,21.97,22.24,2134000.0,20.3495,20.4871,20.1478,20.3954,2134000.0
2008-03-25 10:00:00,22.24,22.48,22.07,22.38,2142000.0,20.3954,20.6155,20.2395,20.5237,2142000.0
2008-03-25 10:10:00,22.37,22.44,22.28,22.31,1186000.0,20.5146,20.5788,20.432,20.4596,1186000.0
2008-03-25 10:20:00,22.31,22.46,22.29,22.32,909000.0,20.4596,20.5971,20.4412,20.4687,909000.0
2008-03-25 10:30:00,22.33,22.35,22.2,22.33,876000.0,20.4779,20.4962,20.3587,20.4779,876000.0
2008-03-25 10:40:00,22.33,22.44,22.32,22.42,731000.0,20.4779,20.5788,20.4687,20.5604,731000.0
2008-03-25 10:50:00,22.4,22.42,22.35,22.4,896000.0,20.5421,20.5604,20.4962,20.5421,896000.0
2008-03-25 11:00:00,22.39,22.46,22.36,22.39,687000.0,20.5329,20.5971,20.5054,20.5329,687000.0
2008-03-25 11:10:00,22.39,22.44,22.34,22.37,1318000.0,20.5329,20.5788,20.4871,20.5146,1318000.0
2008-03-25 11:20:00,22.36,22.39,22.18,22.25,1010000.0,20.5054,20.5329,20.3403,20.4045,1010000.0
2008-03-25 11:30:00,22.26,22.27,22.21,22.24,456000.0,20.4137,20.4229,20.3678,20.3954,456000.0
2008-03-25 11:40:00,22.23,22.28,22.2,22.21,549000.0,20.3862,20.432,20.3587,20.3678,549000.0
2008-03-25 11:50:00,22.2,22.25,22.16,22.2,480000.0,20.3587,20.4045,20.322,20.3587,480000.0
2008-03-25 12:00:00,22.2,22.35,22.13,22.32,711000.0,20.3587,20.4962,20.2945,20.4687,711000.0
2008-03-25 12:10:00,22.31,22.4,22.31,22.38,637000.0,20.4596,20.5421,20.4596,20.5237,637000.0
2008-03-25 12:20:00,22.38,22.56,22.37,22.55,686000.0,20.5237,20.6888,20.5146,20.6796,686000.0
2008-03-25 12:30:00,22.55,22.62,22.49,22.57,1114000.0,20.6796,20.7438,20.6246,20.698,1114000.0
2008-03-25 12:40:00,22.57,22.63,22.52,22.59,642000.0,20.698,20.753,20.6521,20.7163,642000.0
2008-03-25 12:50:00,22.59,22.78,22.54,22.7,1267000.0,20.7163,20.8906,20.6705,20.8172,1267000.0
2008-03-25 13:00:00,22.69,22.77,22.63,22.69,832000.0,20.808,20.8814,20.753,20.808,832000.0
2008-03-25 13:10:00,22.67,22.75,22.61,22.71,592000.0,20.7897,20.8631,20.7347,20.8264,592000.0
2008-03-25 13:20:00,22.71,22.93,22.7,22.88,1434000.0,20.8264,21.0281,20.8172,20.9823,1434000.0
2008-03-25 13:30:00,22.88,22.94,22.86,22.89,1105000.0,20.9823,21.0373,20.9639,20.9914,1105000.0
2008-03-25 13:40:00,22.9,22.95,22.87,22.93,915000.0,21.0006,21.0465,20.9731,21.0281,915000.0
2008-03-25 13:50:00,22.95,23.0,22.87,22.89,1364000.0,21.0465,21.0923,20.9731,20.9914,1364000.0
2008-03-25 14:00:00,22.9,22.98,22.88,22.93,1283000.0,21.0006,21.074,20.9823,21.0281,1283000.0
2008-03-25 14:10:00,22.93,22.93,22.81,22.89,1838000.0,21.0281,21.0281,20.9181,20.9914,1838000.0
2008-03-25 14:20:00,22.87,22.89,22.83,22.86,1286000.0,20.9731,20.9914,20.9364,20.9639,1286000.0
2008-03-25 14:30:00,22.86,22.86,22.73,22.78,736000.0,20.9639,20.9639,20.8447,20.8906,736000.0
2008-03-25 14:40:00,22.78,22.78,22.66,22.73,983000.0,20.8906,20.8906,20.7805,20.8447,983000.0
2008-03-25 14:50:00,22.73,22.75,22.67,22.71,938000.0,20.8447,20.8631,20.7897,20.8264,938000.0
2008-03-25 15:00:00,22.72,22.77,22.58,22.58,1187000.0,20.8355,20.8814,20.7072,20.7072,1187000.0
2008-03-25 15:10:00,22.58,22.73,22.53,22.73,1168000.0,20.7072,20.8447,20.6613,20.8447,1168000.0
2008-03-25 15:20:00,22.73,22.77,22.69,22.73,617000.0,20.8447,20.8814,20.808,20.8447,617000.0
2008-03-25 15:30:00,22.72,22.74,22.63,22.63,777000.0,20.8355,20.8539,20.753,20.753,777000.0
2008-03-25 15:40:00,22.64,22.74,22.57,22.64,1589000.0,20.7622,20.8539,20.698,20.7622,1589000.0
2008-03-25 15:50:00,22.64,22.65,22.51,22.56,2016000.0,20.7622,20.7713,20.643,20.6888,2016000.0
2008-03-26 09:30:00,22.43,22.43,22.31,22.43,1044000.0,20.5696,20.5696,20.4596,20.5696,1044000.0
2008-03-26 09:40:00,22.43,22.5,22.24,22.28,1006000.0,20.5696,20.6338,20.3954,20.432,1006000.0
2008-03-26 09:50:00,22.28,22.43,22.28,22.35,616000.0,20.432,20.5696,20.432,20.4962,616000.0
2008-03-26 10:00:00,22.35,22.4,22.29,22.32,866000.0,20.4962,20.5421,20.4412,20.4687,866000.0
2008-03-26 10:10:00,22.32,22.37,22.23,22.27,811000.0,20.4687,20.5146,20.3862,20.4229,811000.0
2008-03-26 10:20:00,22.27,22.4,22.23,22.38,583000.0,20.4229,20.5421,20.3862,20.5237,583000.0
2008-03-26 10:30:00,22.38,22.38,22.11,22.22,954000.0,20.5237,20.5237,20.2761,20.377,954000.0
2008-03-26 10:40:00,22.22,22.26,22.13,22.15,471000.0,20.377,20.4137,20.2945,20.3128,471000.0
2008-03-26 10:50:00,22.15,22.23,22.14,22.19,389000.0,20.3128,20.3862,20.3037,20.3495,389000.0
2008-03-26 11:00:00,22.18,22.23,22.13,22.21,385000.0,20.3403,20.3862,20.2945,20.3678,385000.0
2008-03-26 11:10:00,22.22,22.31,22.22,22.3,394000.0,20.377,20.4596,20.377,20.4504,394000.0
2008-03-26 11:20:00,22.3,22.35,22.24,22.33,313000.0,20.4504,20.4962,20.3954,20.4779,313000.0
2008-03-26 11:30:00,22.33,22.35,22.2,22.24,300000.0,20.4779,20.4962,20.3587,20.3954,300000.0
2008-03-26 11:40:00,22.25,22.31,22.23,22.3,125000.0,20.4045,20.4596,20.3862,20.4504,125000.0
2008-03-26 11:50:00,22.32,22.35,22.21,22.21,300000.0,20.4687,20.4962,20.3678,20.3678,300000.0
2008-03-26 12:00:00,22.21,22.28,22.18,22.26,276000.0,20.3678,20.432,20.3403,20.4137,276000.0
2008-03-26 12:10:00,22.24,22.28,22.19,22.21,196000.0,20.3954,20.432,20.3495,20.3678,196000.0
2008-03-26 12:20:00,22.23,22.3,22.22,22.29,138000.0,20.3862,20.4504,20.377,20.4412,138000.0
2008-03-26 12:30:00,22.3,22.34,22.26,22.31,210000.0,20.4504,20.4871,20.4137,20.4596,210000.0
2008-03-26 12:40:00,22.3,22.34,22.28,22.3,188000.0,20.4504,20.4871,20.432,20.4504,188000.0
2008-03-26 12:50:00,22.29,22.4,22.24,22.39,262000.0,20.4412,20.5421,20.3954,20.5329,262000.0
2008-03-26 13:00:00,22.38,22.59,22.36,22.45,779000.0,20.5237,20.7163,20.5054,20.5879,779000.0
2008-03-26 13:10:00,22.46,22.57,22.44,22.54,373000.0,20.5971,20.698,20.5788,20.6705,373000.0
2008-03-26 13:20:00,22.54,22.75,22.53,22.68,630000.0,20.6705,20.8631,20.6613,20.7989,630000.0
2008-03-26 13:30:00,22.68,22.69,22.5,22.57,788000.0,20.7989,20.808,20.6338,20.698,788000.0
2008-03-26 13:40:00,22.56,22.56,22.47,22.52,289000.0,20.6888,20.6888,20.6063,20.6521,289000.0
2008-03-26 13:50:00,22.52,22.55,22.47,22.52,269000.0,20.6521,20.6796,20.6063,20.6521,269000.0
2008-03-26 14:00:00,22.53,22.53,22.43,22.52,408000.0,20.6613,20.6613,20.5696,20.6521,408000.0
2008-03-26 14:10:00,22.53,22.61,22.48,22.54,310000.0,20.6613,20.7347,20.6155,20.6705,310000.0
2008-03-26 14:20:00,22.55,22.58,22.48,22.56,121000.0,20.6796,20.7072,20.6155,20.6888,121000.0
2008-03-26 14:30:00,22.56,22.68,22.55,22.63,436000.0,20.6888,20.7989,20.6796,20.753,436000.0
2008-03-26 14:40:00,22.63,22.64,22.52,22.58,279000.0,20.753,20.7622,20.6521,20.7072,279000.0
2008-03-26 14:50:00,22.59,22.67,22.54,22.65,413000.0,20.7163,20.7897,20.6705,20.7713,413000.0
2008-03-26 15:00:00,22.66,22.7,22.59,22.62,547000.0,20.7805,20.8172,20.7163,20.7438,547000.0
2008-03-26 15:10:00,22.62,22.62,22.51,22.54,390000.0,20.7438,20.7438,20.643,20.6705,390000.0
2008-03-26 15:20:00,22.55,22.56,22.47,22.47,566000.0,20.6796,20.6888,20.6063,20.6063,566000.0
2008-03-26 15:30:00,22.47,22.51,22.43,22.5,393000.0,20.6063,20.643,20.5696,20.6338,393000.0
2008-03-26 15:40:00,22.5,22.5,22.31,22.43,910000.0,20.6338,20.6338,20.4596,20.5696,910000.0
2008-03-26 15:50:00,22.44,22.47,22.31,22.33,1419000.0,20.5788,20.6063,20.4596,20.4779,1419000.0
2008-03-27 09:30:00,22.49,22.49,22.22,22.25,709000.0,20.6246,20.6246,20.377,20.4045,709000.0
2008-03-27 09:40:00,22.26,22.63,22.21,22.63,1395000.0,20.4137,20.753,20.3678,20.753,1395000.0
2008-03-27 09:50:00,22.6,22.62,22.49,22.61,884000.0,20.7255,20.7438,20.6246,20.7347,884000.0
2008-03-27 10:00:00,22.6,22.65,22.32,22.32,1178000.0,20.7255,20.7713,20.4687,20.4687,1178000.0
2008-03-27 10:10:00,22.32,22.49,22.27,22.36,895000.0,20.4687,20.6246,20.4229,20.5054,895000.0
2008-03-27 10:20:00,22.36,22.37,22.26,22.29,693000.0,20.5054,20.5146,20.4137,20.4412,693000.0
2008-03-27 10:30:00,22.28,22.32,22.08,22.17,900000.0,20.432,20.4687,20.2486,20.3312,900000.0
2008-03-27 10:40:00,22.16,22.22,22.12,22.12,655000.0,20.322,20.377,20.2853,20.2853,655000.0
2008-03-27 10:50:00,22.12,22.23,22.09,22.21,462000.0,20.2853,20.3862,20.2578,20.3678,462000.0
2008-03-27 11:00:00,22.19,22.24,22.12,22.18,333000.0,20.3495,20.3954,20.2853,20.3403,333000.0
2008-03-27 11:10:00,22.19,22.2,22.12,22.2,268000.0,20.3495,20.3587,20.2853,20.3587,268000.0
2008-03-27 11:20:00,22.18,22.25,22.16,22.22,456000.0,20.3403,20.4045,20.322,20.377,456000.0
2008-03-27 11:30:00,22.21,22.39,22.21,22.38,435000.0,20.3678,20.5329,20.3678,20.5237,435000.0
2008-03-27 11:40:00,22.37,22.44,22.3,22.36,568000.0,20.5146,20.5788,20.4504,20.5054,568000.0
2008-03-27 11:50:00,22.37,22.47,22.35,22.46,492000.0,20.5146,20.6063,20.4962,20.5971,492000.0
2008-03-27 12:00:00,22.46,22.54,22.42,22.53,429000.0,20.5971,20.6705,20.5604,20.6613,429000.0
2008-03-27 12:10:00,22.52,22.55,22.48,22.49,595000.0,20.6521,20.6796,20.6155,20.6246,595000.0
2008-03-27 12:20:00,22.49,22.58,22.45,22.53,654000.0,20.6246,20.7072,20.5879,20.6613,654000.0
2008-03-27 12:30:00,22.53,22.57,22.47,22.49,400000.0,20.6613,20.698,20.6063,20.6246,400000.0
2008-03-27 12:40:00,22.48,22.53,22.45,22.5,242000.0,20.6155,20.6613,20.5879,20.6338,242000.0
2008-03-27 12:50:00,22.48,22.49,22.43,22.43,127000.0,20.6155,20.6246,20.5696,20.5696,127000.0
2008-03-27 13:00:00,22.42,22.47,22.37,22.46,143000.0,20.5604,20.6063,20.5146,20.5971,143000.0
2008-03-27 13:10:00,22.45,22.51,22.4,22.42,144000.0,20.5879,20.643,20.5421,20.5604,144000.0
2008-03-27 13:20:00,22.41,22.42,22.36,22.38,234000.0,20.5513,20.5604,20.5054,20.5237,234000.0
2008-03-27 13:30:00,22.39,22.39,22.29,22.36,317000.0,20.5329,20.5329,20.4412,20.5054,317000.0
2008-03-27 13:40:00,22.37,22.37,22.28,22.29,300000.0,20.5146,20.5146,20.432,20.4412,300000.0
2008-03-27 13:50:00,22.32,22.36,22.29,22.34,119000.0,20.4687,20.5054,20.4412,20.4871,119000.0
2008-03-27 14:00:00,22.34,22.34,22.28,22.32,165000.0,20.4871,20.4871,20.432,20.4687,165000.0
2008-03-27 14:10:00,22.32,22.34,22.18,22.25,472000.0,20.4687,20.4871,20.3403,20.4045,472000.0
2008-03-27 14:20:00,22.25,22.34,22.23,22.28,280000.0,20.4045,20.4871,20.3862,20.432,280000.0
2008-03-27 14:30:00,22.29,22.42,22.29,22.4,231000.0,20.4412,20.5604,20.4412,20.5421,231000.0
2008-03-27 14:40:00,22.38,22.44,22.35,22.44,258000.0,20.5237,20.5788,20.4962,20.5788,258000.0
2008-03-27 14:50:00,22.43,22.44,22.35,22.35,310000.0,20.5696,20.5788,20.4962,20.4962,310000.0
2008-03-27 15:00:00,22.35,22.39,22.3,22.3,289000.0,20.4962,20.5329,20.4504,20.4504,289000.0
2008-03-27 15:10:00,22.32,22.37,22.26,22.32,214000.0,20.4687,20.5146,20.4137,20.4687,214000.0
2008-03-27 15:20:00,22.31,22.34,22.28,22.28,235000.0,20.4596,20.4871,20.432,20.432,235000.0
2008-03-27 15:30:00,22.28,22.32,22.01,22.12,936000.0,20.432,20.4687,20.1844,20.2853,936000.0
2008-03-27 15:40:00,22.12,22.18,22.08,22.14,783000.0,20.2853,20.3403,20.2486,20.3037,783000.0
2008-03-27 15:50:00,22.14,22.16,22.05,22.11,1043000.0,20.3037,20.322,20.2211,20.2761,1043000.0
2008-03-28 09:30:00,22.25,22.26,21.94,21.94,866000.0,20.4045,20.4137,20.1202,20.1202,866000.0
2008-03-28 09:40:00,21.95,21.99,21.85,21.88,1064000.0,20.1294,20.1661,20.0377,20.0652,1064000.0
2008-03-28 09:50:00,21.89,22.06,21.87,22.0,638000.0,20.0744,20.2303,20.056,20.1753,638000.0
2008-03-28 10:00:00,22.0,22.08,21.94,22.04,489000.0,20.1753,20.2486,20.1202,20.2119,489000.0
2008-03-28 10:10:00,22.05,22.08,21.95,22.01,308000.0,20.2211,20.2486,20.1294,20.1844,308000.0
2008-03-28 10:20:00,22.01,22.07,21.92,22.02,532000.0,20.1844,20.2395,20.1019,20.1936,532000.0
2008-03-28 10:30:00,22.01,22.01,21.87,21.88,343000.0,20.1844,20.1844,20.056,20.0652,343000.0
2008-03-28 10:40:00,21.88,21.9,21.76,21.77,650000.0,20.0652,20.0836,19.9552,19.9643,650000.0
2008-03-28 10:50:00,21.78,21.81,21.7,21.71,575000.0,19.9735,20.001,19.9001,19.9093,575000.0
2008-03-28 11:00:00,21.73,21.79,21.7,21.71,429000.0,19.9277,19.9827,19.9001,19.9093,429000.0
2008-03-28 11:10:00,21.73,21.82,21.71,21.77,159000.0,19.9277,20.0102,19.9093,19.9643,159000.0
2008-03-28 11:20:00,21.79,21.85,21.73,21.73,333000.0,19.9827,20.0377,19.9277,19.9277,333000.0
2008-03-28 11:30:00,21.73,21.86,21.73,21.85,333000.0,19.9277,20.0469,19.9277,20.0377,333000.0
2008-03-28 11:40:00,21.85,21.86,21.78,21.8,191000.0,20.0377,20.0469,19.9735,19.9919,191000.0
2008-03-28 11:50:00,21.8,21.83,21.77,21.83,138000.0,19.9919,20.0194,19.9643,20.0194,138000.0
2008-03-28 12:00:00,21.83,21.83,21.66,21.71,391000.0,20.0194,20.0194,19.8635,19.9093,391000.0
2008-03-28 12:10:00,21.72,21.72,21.59,21.6,577000.0,19.9185,19.9185,19.7993,19.8084,577000.0
2008-03-28 12:20:00,21.6,21.62,21.55,21.6,519000.0,19.8084,19.8268,19.7626,19.8084,519000.0
2008-03-28 12:30:00,21.6,21.66,21.58,21.65,358000.0,19.8084,19.8635,19.7901,19.8543,358000.0
2008-03-28 12:40:00,21.64,21.79,21.64,21.72,586000.0,19.8451,19.9827,19.8451,19.9185,586000.0
2008-03-28 12:50:00,21.72,21.81,21.7,21.73,258000.0,19.9185,20.001,19.9001,19.9277,258000.0
2008-03-28 13:00:00,21.73,21.82,21.72,21.75,313000.0,19.9277,20.0102,19.9185,19.946,313000.0
2008-03-28 13:10:00,21.76,21.85,21.76,21.81,271000.0,19.9552,20.0377,19.9552,20.001,271000.0
2008-03-28 13:20:00,21.81,21.84,21.79,21.83,172000.0,20.001,20.0285,19.9827,20.0194,172000.0
2008-03-28 13:30:00,21.82,21.83,21.76,21.81,247000.0,20.0102,20.0194,19.9552,20.001,247000.0
2008-03-28 13:40:00,21.8,21.81,21.75,21.79,328000.0,19.9919,20.001,19.946,19.9827,328000.0
2008-03-28 13:50:00,21.79,21.8,21.75,21.79,160000.0,19.9827,19.9919,19.946,19.9827,160000.0
2008-03-28 14:00:00,21.78,21.79,21.75,21.75,155000.0,19.9735,19.9827,19.946,19.946,155000.0
2008-03-28 14:10:00,21.76,21.81,21.73,21.79,428000.0,19.9552,20.001,19.9277,19.9827,428000.0
2008-03-28 14:20:00,21.77,21.77,21.71,21.71,216000.0,19.9643,19.9643,19.9093,19.9093,216000.0
2008-03-28 14:30:00,21.73,21.82,21.7,21.75,559000.0,19.9277,20.0102,19.9001,19.946,559000.0
2008-03-28 14:40:00,21.76,21.8,21.76,21.77,398000.0,19.9552,19.9919,19.9552,19.9643,398000.0
2008-03-28 14:50:00,21.77,21.78,21.71,21.77,273000.0,19.9643,19.9735,19.9093,19.9643,273000.0
2008-03-28 15:00:00,21.76,21.76,21.71,21.72,246000.0,19.9552,19.9552,19.9093,19.9185,246000.0
2008-03-28 15:10:00,21.72,21.73,21.65,21.68,448000.0,19.9185,19.9277,19.8543,19.8818,448000.0
2008-03-28 15:20:00,21.68,21.74,21.66,21.72,347000.0,19.8818,19.9368,19.8635,19.9185,347000.0
2008-03-28 15:30:00,21.73,21.77,21.68,21.68,485000.0,19.9277,19.9643,19.8818,19.8818,485000.0
2008-03-28 15:40:00,21.68,21.74,21.62,21.68,582000.0,19.8818,19.9368,19.8268,19.8818,582000.0
2008-03-28 15:50:00,21.67,21.75,21.65,21.75,1096000.0,19.8726,19.946,19.8543,19.946,1096000.0
2008-03-31 08:00:00,21.69,21.69,21.69,21.69,1000.0,19.891,19.891,19.891,19.891,1000.0
2008-03-31 08:10:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 08:20:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 08:30:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 08:40:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 08:50:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 09:00:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 09:10:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 09:20:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 09:30:00,21.8,21.8,21.64,21.77,369000.0,19.9919,19.9919,19.8451,19.9643,369000.0
2008-03-31 09:40:00,21.77,21.99,21.77,21.87,707000.0,19.9643,20.1661,19.9643,20.056,707000.0
2008-03-31 09:50:00,21.89,21.91,21.8,21.85,394000.0,20.0744,20.0927,19.9919,20.0377,394000.0
2008-03-31 10:00:00,21.83,21.84,21.75,21.77,402000.0,20.0194,20.0285,19.946,19.9643,402000.0
2008-03-31 10:10:00,21.76,21.79,21.74,21.79,247000.0,19.9552,19.9827,19.9368,19.9827,247000.0
2008-03-31 10:20:00,21.79,21.79,21.55,21.57,429000.0,19.9827,19.9827,19.7626,19.7809,429000.0
2008-03-31 10:30:00,21.59,21.67,21.52,21.6,522000.0,19.7993,19.8726,19.7351,19.8084,522000.0
2008-03-31 10:40:00,21.6,21.65,21.53,21.53,350000.0,19.8084,19.8543,19.7442,19.7442,350000.0
2008-03-31 10:50:00,21.53,21.67,21.51,21.67,355000.0,19.7442,19.8726,19.7259,19.8726,355000.0
2008-03-31 11:00:00,21.66,21.68,21.56,21.57,290000.0,19.8635,19.8818,19.7718,19.7809,290000.0
2008-03-31 11:10:00,21.58,21.61,21.54,21.56,124000.0,19.7901,19.8176,19.7534,19.7718,124000.0
2008-03-31 11:20:00,21.57,21.67,21.56,21.64,153000.0,19.7809,19.8726,19.7718,19.8451,153000.0
2008-03-31 11:30:00,21.63,21.65,21.59,21.62,163000.0,19.836,19.8543,19.7993,19.8268,163000.0
2008-03-31 11:40:00,21.63,21.76,21.63,21.68,392000.0,19.836,19.9552,19.836,19.8818,392000.0
2008-03-31 11:50:00,21.68,21.7,21.57,21.63,194000.0,19.8818,19.9001,19.7809,19.836,194000.0
2008-03-31 12:00:00,21.64,21.65,21.56,21.58,150000.0,19.8451,19.8543,19.7718,19.7901,150000.0
2008-03-31 12:10:00,21.6,21.63,21.54,21.55,134000.0,19.8084,19.836,19.7534,19.7626,134000.0
2008-03-31 12:20:00,21.55,21.56,21.49,21.55,365000.0,19.7626,19.7718,19.7076,19.7626,365000.0
2008-03-31 12:30:00,21.54,21.56,21.51,21.53,78000.0,19.7534,19.7718,19.7259,19.7442,78000.0
2008-03-31 12:40:00,21.52,21.53,21.48,21.5,224000.0,19.7351,19.7442,19.6984,19.7167,224000.0
2008-03-31 12:50:00,21.5,21.56,21.49,21.56,183000.0,19.7167,19.7718,19.7076,19.7718,183000.0
2008-03-31 13:00:00,21.55,21.61,21.55,21.58,183000.0,19.7626,19.8176,19.7626,19.7901,183000.0
2008-03-31 13:10:00,21.58,21.61,21.55,21.61,213000.0,19.7901,19.8176,19.7626,19.8176,213000.0
2008-03-31 13:20:00,21.62,21.75,21.62,21.74,500000.0,19.8268,19.946,19.8268,19.9368,500000.0
2008-03-31 13:30:00,21.74,21.79,21.7,21.77,382000.0,19.9368,19.9827,19.9001,19.9643,382000.0
2008-03-31 13:40:00,21.77,21.8,21.68,21.68,263000.0,19.9643,19.9919,19.8818,19.8818,263000.0
2008-03-31 13:50:00,21.7,21.77,21.7,21.73,132000.0,19.9001,19.9643,19.9001,19.9277,132000.0
2008-03-31 14:00:00,21.71,21.72,21.69,21.7,136000.0,19.9093,19.9185,19.891,19.9001,136000.0
2008-03-31 14:10:00,21.7,21.8,21.69,21.78,364000.0,19.9001,19.9919,19.891,19.9735,364000.0
2008-03-31 14:20:00,21.79,21.85,21.78,21.8,363000.0,19.9827,20.0377,19.9735,19.9919,363000.0
2008-03-31 14:30:00,21.8,21.92,21.8,21.88,480000.0,19.9919,20.1019,19.9919,20.0652,480000.0
2008-03-31 14:40:00,21.88,21.88,21.75,21.86,407000.0,20.0652,20.0652,19.946,20.0469,407000.0
2008-03-31 14:50:00,21.86,21.86,21.75,21.8,205000.0,20.0469,20.0469,19.946,19.9919,205000.0
2008-03-31 15:00:00,21.79,21.83,21.7,21.78,382000.0,19.9827,20.0194,19.9001,19.9735,382000.0
2008-03-31 15:10:00,21.78,21.89,21.77,21.88,575000.0,19.9735,20.0744,19.9643,20.0652,575000.0
2008-03-31 15:20:00,21.89,22.19,21.84,22.14,2197000.0,20.0744,20.3495,20.0285,20.3037,2197000.0
2008-03-31 15:30:00,22.16,22.22,22.06,22.11,1364000.0,20.322,20.377,20.2303,20.2761,1364000.0
2008-03-31 15:40:00,22.11,22.27,22.11,22.24,1405000.0,20.2761,20.4229,20.2761,20.3954,1405000.0
2008-03-31 15:50:00,22.24,22.25,22.16,22.25,1482000.0,20.3954,20.4045,20.322,20.4045,1482000.0
2008-04-01 08:00:00,22.49,22.5,22.49,22.49,4000.0,20.6246,20.6338,20.6246,20.6246,4000.0
2008-04-01 08:10:00,22.49,22.49,22.49,22.49,12000.0,20.6246,20.6246,20.6246,20.6246,12000.0
2008-04-01 08:20:00,22.49,22.49,22.49,22.49,3000.0,20.6246,20.6246,20.6246,20.6246,3000.0
2008-04-01 08:30:00,22.45,22.49,22.45,22.48,24000.0,20.5879,20.6246,20.5879,20.6155,24000.0
2008-04-01 08:40:00,22.49,22.5,22.44,22.49,16000.0,20.6246,20.6338,20.5788,20.6246,16000.0
2008-04-01 08:50:00,22.49,22.49,22.45,22.49,9000.0,20.6246,20.6246,20.5879,20.6246,9000.0
2008-04-01 09:00:00,22.49,22.55,22.49,22.5,34000.0,20.6246,20.6796,20.6246,20.6338,34000.0
2008-04-01 09:10:00,22.5,22.53,22.5,22.53,3000.0,20.6338,20.6613,20.6338,20.6613,3000.0
2008-04-01 09:20:00,22.55,22.6,22.54,22.6,25000.0,20.6796,20.7255,20.6705,20.7255,25000.0
2008-04-01 09:30:00,22.62,22.84,22.55,22.63,1311000.0,20.7438,20.9456,20.6796,20.753,1311000.0
2008-04-01 09:40:00,22.67,22.79,22.53,22.53,1174000.0,20.7897,20.8997,20.6613,20.6613,1174000.0
2008-04-01 09:50:00,22.54,22.8,22.5,22.75,1696000.0,20.6705,20.9089,20.6338,20.8631,1696000.0
2008-04-01 10:00:00,22.74,23.15,22.74,23.04,2803000.0,20.8539,21.2299,20.8539,21.129,2803000.0
2008-04-01 10:10:00,23.05,23.19,22.93,23.09,2085000.0,21.1382,21.2666,21.0281,21.1749,2085000.0
2008-04-01 10:20:00,23.08,23.29,23.02,23.24,1588000.0,21.1657,21.3583,21.1107,21.3124,1588000.0
2008-04-01 10:30:00,23.23,23.38,23.22,23.26,1870000.0,21.3032,21.4408,21.2941,21.3308,1870000.0
2008-04-01 10:40:00,23.26,23.3,23.12,23.16,1221000.0,21.3308,21.3674,21.2024,21.239,1221000.0
2008-04-01 10:50:00,23.17,23.25,23.14,23.23,970000.0,21.2482,21.3216,21.2207,21.3032,970000.0
2008-04-01 11:00:00,23.23,23.23,23.09,23.12,930000.0,21.3032,21.3032,21.1749,21.2024,930000.0
2008-04-01 11:10:00,23.11,23.14,22.95,23.07,941000.0,21.1932,21.2207,21.0465,21.1565,941000.0
2008-04-01 11:20:00,23.08,23.08,22.97,23.04,573000.0,21.1657,21.1657,21.0648,21.129,573000.0
2008-04-01 11:30:00,23.04,23.15,23.0,23.14,639000.0,21.129,21.2299,21.0923,21.2207,639000.0
2008-04-01 11:40:00,23.14,23.2,23.06,23.07,559000.0,21.2207,21.2757,21.1473,21.1565,559000.0
2008-04-01 11:50:00,23.06,23.15,23.05,23.11,369000.0,21.1473,21.2299,21.1382,21.1932,369000.0
2008-04-01 12:00:00,23.09,23.13,23.06,23.09,265000.0,21.1749,21.2115,21.1473,21.1749,265000.0
2008-04-01 12:10:00,23.09,23.1,23.02,23.08,291000.0,21.1749,21.184,21.1107,21.1657,291000.0
2008-04-01 12:20:00,23.07,23.08,23.04,23.04,418000.0,21.1565,21.1657,21.129,21.129,418000.0
2008-04-01 12:30:00,23.04,23.05,22.95,22.97,619000.0,21.129,21.1382,21.0465,21.0648,619000.0
2008-04-01 12:40:00,22.97,23.05,22.88,23.04,522000.0,21.0648,21.1382,20.9823,21.129,522000.0
2008-04-01 12:50:00,23.04,23.07,22.96,23.0,147000.0,21.129,21.1565,21.0556,21.0923,147000.0
2008-04-01 13:00:00,22.96,23.1,22.96,23.09,293000.0,21.0556,21.184,21.0556,21.1749,293000.0
2008-04-01 13:10:00,23.09,23.09,22.98,23.06,450000.0,21.1749,21.1749,21.074,21.1473,450000.0
2008-04-01 13:20:00,23.06,23.06,22.98,23.03,236000.0,21.1473,21.1473,21.074,21.1198,236000.0
2008-04-01 13:30:00,23.03,23.03,22.94,22.96,365000.0,21.1198,21.1198,21.0373,21.0556,365000.0
2008-04-01 13:40:00,22.95,22.96,22.82,22.85,808000.0,21.0465,21.0556,20.9272,20.9548,808000.0
2008-04-01 13:50:00,22.83,22.89,22.66,22.82,2221000.0,20.9364,20.9914,20.7805,20.9272,2221000.0
2008-04-01 14:00:00,22.8,22.88,22.65,22.75,1505000.0,20.9089,20.9823,20.7713,20.8631,1505000.0
2008-04-01 14:10:00,22.74,22.75,22.6,22.63,867000.0,20.8539,20.8631,20.7255,20.753,867000.0
2008-04-01 14:20:00,22.62,23.0,22.47,22.48,2355000.0,20.7438,21.0923,20.6063,20.6155,2355000.0
2008-04-01 14:30:00,22.48,22.72,22.45,22.65,1253000.0,20.6155,20.8355,20.5879,20.7713,1253000.0
2008-04-01 14:40:00,22.65,22.7,22.6,22.64,666000.0,20.7713,20.8172,20.7255,20.7622,666000.0
2008-04-01 14:50:00,22.65,22.75,22.64,22.68,641000.0,20.7713,20.8631,20.7622,20.7989,641000.0
2008-04-01 15:00:00,22.68,22.81,22.68,22.78,626000.0,20.7989,20.9181,20.7989,20.8906,626000.0
2008-04-01 15:10:00,22.78,22.79,22.67,22.7,615000.0,20.8906,20.8997,20.7897,20.8172,615000.0
2008-04-01 15:20:00,22.7,22.79,22.63,22.76,575000.0,20.8172,20.8997,20.753,20.8722,575000.0
2008-04-01 15:30:00,22.76,22.77,22.66,22.7,638000.0,20.8722,20.8814,20.7805,20.8172,638000.0
2008-04-01 15:40:00,22.7,22.8,22.62,22.67,1226000.0,20.8172,20.9089,20.7438,20.7897,1226000.0
2008-04-01 15:50:00,22.68,22.75,22.64,22.69,1711000.0,20.7989,20.8631,20.7622,20.808,1711000.0
2008-04-02 09:30:00,22.94,23.0,22.53,22.62,1176000.0,21.0373,21.0923,20.6613,20.7438,1176000.0
2008-04-02 09:40:00,22.61,22.78,22.52,22.66,820000.0,20.7347,20.8906,20.6521,20.7805,820000.0
2008-04-02 09:50:00,22.66,22.7,22.54,22.67,493000.0,20.7805,20.8172,20.6705,20.7897,493000.0
2008-04-02 10:00:00,22.68,22.69,22.55,22.59,660000.0,20.7989,20.808,20.6796,20.7163,660000.0
2008-04-02 10:10:00,22.58,22.66,22.55,22.57,700000.0,20.7072,20.7805,20.6796,20.698,700000.0
2008-04-02 10:20:00,22.57,22.75,22.57,22.75,1155000.0,20.698,20.8631,20.698,20.8631,1155000.0
2008-04-02 10:30:00,22.74,22.74,22.68,22.68,938000.0,20.8539,20.8539,20.7989,20.7989,938000.0
2008-04-02 10:40:00,22.68,22.77,22.62,22.73,906000.0,20.7989,20.8814,20.7438,20.8447,906000.0
2008-04-02 10:50:00,22.71,22.73,22.55,22.67,747000.0,20.8264,20.8447,20.6796,20.7897,747000.0
2008-04-02 11:00:00,22.66,22.7,22.61,22.66,516000.0,20.7805,20.8172,20.7347,20.7805,516000.0
2008-04-02 11:10:00,22.66,22.68,22.56,22.57,589000.0,20.7805,20.7989,20.6888,20.698,589000.0
2008-04-02 11:20:00,22.57,22.67,22.57,22.63,736000.0,20.698,20.7897,20.698,20.753,736000.0
2008-04-02 11:30:00,22.63,22.68,22.61,22.65,380000.0,20.753,20.7989,20.7347,20.7713,380000.0
2008-04-02 11:40:00,22.63,22.66,22.6,22.65,225000.0,20.753,20.7805,20.7255,20.7713,225000.0
2008-04-02 11:50:00,22.64,22.66,22.61,22.64,181000.0,20.7622,20.7805,20.7347,20.7622,181000.0
2008-04-02 12:00:00,22.64,22.66,22.59,22.63,391000.0,20.7622,20.7805,20.7163,20.753,391000.0
2008-04-02 12:10:00,22.63,22.68,22.62,22.67,353000.0,20.753,20.7989,20.7438,20.7897,353000.0
2008-04-02 12:20:00,22.66,22.67,22.58,22.6,355000.0,20.7805,20.7897,20.7072,20.7255,355000.0
2008-04-02 12:30:00,22.58,22.63,22.56,22.57,320000.0,20.7072,20.753,20.6888,20.698,320000.0
2008-04-02 12:40:00,22.57,22.64,22.56,22.62,296000.0,20.698,20.7622,20.6888,20.7438,296000.0
2008-04-02 12:50:00,22.62,22.64,22.56,22.61,232000.0,20.7438,20.7622,20.6888,20.7347,232000.0
2008-04-02 13:00:00,22.63,22.64,22.56,22.56,165000.0,20.753,20.7622,20.6888,20.6888,165000.0
2008-04-02 13:10:00,22.57,22.57,22.53,22.53,251000.0,20.698,20.698,20.6613,20.6613,251000.0
2008-04-02 13:20:00,22.53,22.54,22.47,22.5,534000.0,20.6613,20.6705,20.6063,20.6338,534000.0
2008-04-02 13:30:00,22.51,22.58,22.48,22.57,330000.0,20.643,20.7072,20.6155,20.698,330000.0
2008-04-02 13:40:00,22.56,22.64,22.55,22.62,432000.0,20.6888,20.7622,20.6796,20.7438,432000.0
2008-04-02 13:50:00,22.62,22.63,22.57,22.6,242000.0,20.7438,20.753,20.698,20.7255,242000.0
2008-04-02 14:00:00,22.6,22.64,22.58,22.64,224000.0,20.7255,20.7622,20.7072,20.7622,224000.0
2008-04-02 14:10:00,22.64,22.68,22.56,22.61,522000.0,20.7622,20.7989,20.6888,20.7347,522000.0
2008-04-02 14:20:00,22.63,22.65,22.58,22.6,303000.0,20.753,20.7713,20.7072,20.7255,303000.0
2008-04-02 14:30:00,22.6,22.61,22.48,22.52,403000.0,20.7255,20.7347,20.6155,20.6521,403000.0
2008-04-02 14:40:00,22.51,22.52,22.39,22.4,893000.0,20.643,20.6521,20.5329,20.5421,893000.0
2008-04-02 14:50:00,22.41,22.55,22.4,22.5,467000.0,20.5513,20.6796,20.5421,20.6338,467000.0
2008-04-02 15:00:00,22.51,22.52,22.38,22.44,426000.0,20.643,20.6521,20.5237,20.5788,426000.0
2008-04-02 15:10:00,22.44,22.51,22.41,22.47,594000.0,20.5788,20.643,20.5513,20.6063,594000.0
2008-04-02 15:20:00,22.46,22.5,22.38,22.48,626000.0,20.5971,20.6338,20.5237,20.6155,626000.0
2008-04-02 15:30:00,22.48,22.5,22.36,22.39,811000.0,20.6155,20.6338,20.5054,20.5329,811000.0
2008-04-02 15:40:00,22.39,22.47,22.33,22.45,942000.0,20.5329,20.6063,20.4779,20.5879,942000.0
2008-04-02 15:50:00,22.45,22.52,22.38,22.45,1089000.0,20.5879,20.6521,20.5237,20.5879,1089000.0
2008-04-03 09:30:00,22.2,22.5,22.2,22.48,932000.0,20.3587,20.6338,20.3587,20.6155,932000.0
2008-04-03 09:40:00,22.49,22.64,22.46,22.58,770000.0,20.6246,20.7622,20.5971,20.7072,770000.0
2008-04-03 09:50:00,22.58,22.68,22.5,22.66,1201000.0,20.7072,20.7989,20.6338,20.7805,1201000.0
2008-04-03 10:00:00,22.66,22.83,22.57,22.82,770000.0,20.7805,20.9364,20.698,20.9272,770000.0
2008-04-03 10:10:00,22.82,22.82,22.58,22.62,1265000.0,20.9272,20.9272,20.7072,20.7438,1265000.0
2008-04-03 10:20:00,22.62,22.67,22.52,22.62,1275000.0,20.7438,20.7897,20.6521,20.7438,1275000.0
2008-04-03 10:30:00,22.6,22.67,22.56,22.59,581000.0,20.7255,20.7897,20.6888,20.7163,581000.0
2008-04-03 10:40:00,22.6,22.66,22.54,22.57,1201000.0,20.7255,20.7805,20.6705,20.698,1201000.0
2008-04-03 10:50:00,22.56,22.57,22.43,22.49,684000.0,20.6888,20.698,20.5696,20.6246,684000.0
2008-04-03 11:00:00,22.49,22.6,22.47,22.57,403000.0,20.6246,20.7255,20.6063,20.698,403000.0
2008-04-03 11:10:00,22.58,22.59,22.53,22.58,238000.0,20.7072,20.7163,20.6613,20.7072,238000.0
2008-04-03 11:20:00,22.58,22.6,22.52,22.58,394000.0,20.7072,20.7255,20.6521,20.7072,394000.0
2008-04-03 11:30:00,22.59,22.64,22.51,22.54,454000.0,20.7163,20.7622,20.643,20.6705,454000.0
2008-04-03 11:40:00,22.54,22.62,22.53,22.58,333000.0,20.6705,20.7438,20.6613,20.7072,333000.0
2008-04-03 11:50:00,22.56,22.6,22.53,22.6,311000.0,20.6888,20.7255,20.6613,20.7255,311000.0
2008-04-03 12:00:00,22.58,22.63,22.5,22.51,420000.0,20.7072,20.753,20.6338,20.643,420000.0
2008-04-03 12:10:00,22.5,22.5,22.47,22.48,659000.0,20.6338,20.6338,20.6063,20.6155,659000.0
2008-04-03 12:20:00,22.48,22.48,22.45,22.48,605000.0,20.6155,20.6155,20.5879,20.6155,605000.0
2008-04-03 12:30:00,22.48,22.73,22.47,22.7,589000.0,20.6155,20.8447,20.6063,20.8172,589000.0
2008-04-03 12:40:00,22.7,22.77,22.63,22.75,403000.0,20.8172,20.8814,20.753,20.8631,403000.0
2008-04-03 12:50:00,22.75,22.77,22.67,22.69,164000.0,20.8631,20.8814,20.7897,20.808,164000.0
2008-04-03 13:00:00,22.68,22.74,22.65,22.69,232000.0,20.7989,20.8539,20.7713,20.808,232000.0
2008-04-03 13:10:00,22.7,22.84,22.68,22.79,459000.0,20.8172,20.9456,20.7989,20.8997,459000.0
2008-04-03 13:20:00,22.78,22.93,22.75,22.91,588000.0,20.8906,21.0281,20.8631,21.0098,588000.0
2008-04-03 13:30:00,22.91,22.91,22.75,22.79,399000.0,21.0098,21.0098,20.8631,20.8997,399000.0
2008-04-03 13:40:00,22.78,22.86,22.7,22.86,399000.0,20.8906,20.9639,20.8172,20.9639,399000.0
2008-04-03 13:50:00,22.86,22.88,22.67,22.68,338000.0,20.9639,20.9823,20.7897,20.7989,338000.0
2008-04-03 14:00:00,22.69,22.81,22.68,22.76,297000.0,20.808,20.9181,20.7989,20.8722,297000.0
2008-04-03 14:10:00,22.76,22.78,22.62,22.64,204000.0,20.8722,20.8906,20.7438,20.7622,204000.0
2008-04-03 14:20:00,22.64,22.71,22.61,22.68,186000.0,20.7622,20.8264,20.7347,20.7989,186000.0
2008-04-03 14:30:00,22.69,22.72,22.61,22.63,237000.0,20.808,20.8355,20.7347,20.753,237000.0
2008-04-03 14:40:00,22.64,22.69,22.63,22.66,164000.0,20.7622,20.808,20.753,20.7805,164000.0
2008-04-03 14:50:00,22.64,22.8,22.64,22.79,311000.0,20.7622,20.9089,20.7622,20.8997,311000.0
2008-04-03 15:00:00,22.79,22.83,22.72,22.81,430000.0,20.8997,20.9364,20.8355,20.9181,430000.0
2008-04-03 15:10:00,22.82,22.83,22.72,22.78,399000.0,20.9272,20.9364,20.8355,20.8906,399000.0
2008-04-03 15:20:00,22.78,22.88,22.74,22.86,827000.0,20.8906,20.9823,20.8539,20.9639,827000.0
2008-04-03 15:30:00,22.86,22.92,22.78,22.91,962000.0,20.9639,21.019,20.8906,21.0098,962000.0
2008-04-03 15:40:00,22.9,23.04,22.88,23.03,1984000.0,21.0006,21.129,20.9823,21.1198,1984000.0
2008-04-03 15:50:00,23.03,23.11,22.91,23.11,2549000.0,21.1198,21.1932,21.0098,21.1932,2549000.0
2008-04-04 09:30:00,23.2,23.29,22.8,22.94,1273000.0,21.2757,21.3583,20.9089,21.0373,1273000.0
2008-04-04 09:40:00,22.91,23.09,22.88,23.03,642000.0,21.0098,21.1749,20.9823,21.1198,642000.0
2008-04-04 09:50:00,23.02,23.15,22.91,23.04,578000.0,21.1107,21.2299,21.0098,21.129,578000.0
2008-04-04 10:00:00,23.04,23.05,22.8,22.83,760000.0,21.129,21.1382,20.9089,20.9364,760000.0
2008-04-04 10:10:00,22.84,22.89,22.74,22.78,545000.0,20.9456,20.9914,20.8539,20.8906,545000.0
2008-04-04 10:20:00,22.79,22.8,22.65,22.71,614000.0,20.8997,20.9089,20.7713,20.8264,614000.0
2008-04-04 10:30:00,22.7,22.75,22.66,22.68,684000.0,20.8172,20.8631,20.7805,20.7989,684000.0
2008-04-04 10:40:00,22.67,22.74,22.67,22.74,498000.0,20.7897,20.8539,20.7897,20.8539,498000.0
2008-04-04 10:50:00,22.72,22.73,22.68,22.7,546000.0,20.8355,20.8447,20.7989,20.8172,546000.0
2008-04-04 11:00:00,22.71,22.87,22.71,22.86,739000.0,20.8264,20.9731,20.8264,20.9639,739000.0
2008-04-04 11:10:00,22.85,22.98,22.73,22.88,705000.0,20.9548,21.074,20.8447,20.9823,705000.0
2008-04-04 11:20:00,22.87,23.0,22.82,22.99,526000.0,20.9731,21.0923,20.9272,21.0831,526000.0
2008-04-04 11:30:00,22.99,23.0,22.94,22.99,319000.0,21.0831,21.0923,21.0373,21.0831,319000.0
2008-04-04 11:40:00,22.98,22.99,22.92,22.96,373000.0,21.074,21.0831,21.019,21.0556,373000.0
2008-04-04 11:50:00,22.96,22.97,22.9,22.96,193000.0,21.0556,21.0648,21.0006,21.0556,193000.0
2008-04-04 12:00:00,22.96,22.98,22.9,22.96,224000.0,21.0556,21.074,21.0006,21.0556,224000.0
2008-04-04 12:10:00,22.97,23.04,22.94,22.95,366000.0,21.0648,21.129,21.0373,21.0465,366000.0
2008-04-04 12:20:00,22.95,22.97,22.85,22.89,237000.0,21.0465,21.0648,20.9548,20.9914,237000.0
2008-04-04 12:30:00,22.9,22.95,22.87,22.9,191000.0,21.0006,21.0465,20.9731,21.0006,191000.0
2008-04-04 12:40:00,22.9,23.08,22.9,23.04,369000.0,21.0006,21.1657,21.0006,21.129,369000.0
2008-04-04 12:50:00,23.04,23.1,23.0,23.1,427000.0,21.129,21.184,21.0923,21.184,427000.0
2008-04-04 13:00:00,23.11,23.14,23.02,23.05,603000.0,21.1932,21.2207,21.1107,21.1382,603000.0
2008-04-04 13:10:00,23.05,23.07,23.01,23.07,286000.0,21.1382,21.1565,21.1015,21.1565,286000.0
2008-04-04 13:20:00,23.07,23.18,23.04,23.11,468000.0,21.1565,21.2574,21.129,21.1932,468000.0
2008-04-04 13:30:00,23.12,23.16,23.03,23.05,273000.0,21.2024,21.239,21.1198,21.1382,273000.0
2008-04-04 13:40:00,23.04,23.06,22.91,22.95,545000.0,21.129,21.1473,21.0098,21.0465,545000.0
2008-04-04 13:50:00,22.96,23.06,22.91,22.92,518000.0,21.0556,21.1473,21.0098,21.019,518000.0
2008-04-04 14:00:00,22.93,22.97,22.9,22.92,159000.0,21.0281,21.0648,21.0006,21.019,159000.0
2008-04-04 14:10:00,22.92,22.93,22.8,22.81,353000.0,21.019,21.0281,20.9089,20.9181,353000.0
2008-04-04 14:20:00,22.82,22.84,22.76,22.78,334000.0,20.9272,20.9456,20.8722,20.8906,334000.0
2008-04-04 14:30:00,22.78,22.82,22.75,22.77,433000.0,20.8906,20.9272,20.8631,20.8814,433000.0
2008-04-04 14:40:00,22.76,22.79,22.73,22.76,371000.0,20.8722,20.8997,20.8447,20.8722,371000.0
2008-04-04 14:50:00,22.76,22.79,22.68,22.68,477000.0,20.8722,20.8997,20.7989,20.7989,477000.0
2008-04-04 15:00:00,22.69,22.73,22.61,22.64,739000.0,20.808,20.8447,20.7347,20.7622,739000.0
2008-04-04 15:10:00,22.65,22.66,22.56,22.61,713000.0,20.7713,20.7805,20.6888,20.7347,713000.0
2008-04-04 15:20:00,22.61,22.67,22.53,22.55,626000.0,20.7347,20.7897,20.6613,20.6796,626000.0
2008-04-04 15:30:00,22.55,22.67,22.55,22.6,454000.0,20.6796,20.7897,20.6796,20.7255,454000.0
2008-04-04 15:40:00,22.6,22.67,22.56,22.64,480000.0,20.7255,20.7897,20.6888,20.7622,480000.0
2008-04-04 15:50:00,22.65,22.66,22.62,22.66,633000.0,20.7713,20.7805,20.7438,20.7805,633000.0
2008-04-07 09:30:00,22.89,22.99,22.84,22.96,799000.0,21.0054,21.0971,20.9595,21.0696,799000.0
2008-04-07 09:40:00,22.96,22.97,22.77,22.91,640000.0,21.0696,21.0788,20.8952,21.0237,640000.0
2008-04-07 09:50:00,22.93,22.94,22.82,22.92,631000.0,21.0421,21.0512,20.9411,21.0329,631000.0
2008-04-07 10:00:00,22.92,22.93,22.84,22.88,424000.0,21.0329,21.0421,20.9595,20.9962,424000.0
2008-04-07 10:10:00,22.87,23.0,22.86,22.96,686000.0,20.987,21.1063,20.9778,21.0696,686000.0
2008-04-07 10:20:00,22.95,23.18,22.93,23.04,1561000.0,21.0604,21.2715,21.0421,21.143,1561000.0
2008-04-07 10:30:00,23.04,23.08,22.95,23.03,615000.0,21.143,21.1797,21.0604,21.1338,615000.0
2008-04-07 10:40:00,23.03,23.19,23.01,23.16,601000.0,21.1338,21.2807,21.1155,21.2531,601000.0
2008-04-07 10:50:00,23.17,23.2,23.11,23.19,434000.0,21.2623,21.2898,21.2072,21.2807,434000.0
2008-04-07 11:00:00,23.19,23.28,23.09,23.15,854000.0,21.2807,21.3633,21.1889,21.244,854000.0
2008-04-07 11:10:00,23.15,23.23,23.06,23.22,254000.0,21.244,21.3174,21.1614,21.3082,254000.0
2008-04-07 11:20:00,23.22,23.25,23.16,23.17,343000.0,21.3082,21.3357,21.2531,21.2623,343000.0
2008-04-07 11:30:00,23.16,23.28,23.16,23.21,405000.0,21.2531,21.3633,21.2531,21.299,405000.0
2008-04-07 11:40:00,23.21,23.28,23.2,23.2,379000.0,21.299,21.3633,21.2898,21.2898,379000.0
2008-04-07 11:50:00,23.21,23.24,23.12,23.17,283000.0,21.299,21.3265,21.2164,21.2623,283000.0
2008-04-07 12:00:00,23.18,23.21,23.03,23.1,647000.0,21.2715,21.299,21.1338,21.1981,647000.0
2008-04-07 12:10:00,23.1,23.17,23.09,23.1,343000.0,21.1981,21.2623,21.1889,21.1981,343000.0
2008-04-07 12:20:00,23.09,23.14,23.05,23.1,312000.0,21.1889,21.2348,21.1522,21.1981,312000.0
2008-04-07 12:30:00,23.11,23.15,23.04,23.15,392000.0,21.2072,21.244,21.143,21.244,392000.0
2008-04-07 12:40:00,23.14,23.17,23.08,23.17,391000.0,21.2348,21.2623,21.1797,21.2623,391000.0
2008-04-07 12:50:00,23.17,23.17,23.08,23.16,164000.0,21.2623,21.2623,21.1797,21.2531,164000.0
2008-04-07 13:00:00,23.16,23.16,23.0,23.0,426000.0,21.2531,21.2531,21.1063,21.1063,426000.0
2008-04-07 13:10:00,23.01,23.08,22.98,23.0,322000.0,21.1155,21.1797,21.088,21.1063,322000.0
2008-04-07 13:20:00,23.01,23.1,23.01,23.05,156000.0,21.1155,21.1981,21.1155,21.1522,156000.0
2008-04-07 13:30:00,23.05,23.1,23.0,23.01,294000.0,21.1522,21.1981,21.1063,21.1155,294000.0
2008-04-07 13:40:00,23.01,23.02,22.83,22.83,560000.0,21.1155,21.1247,20.9503,20.9503,560000.0
2008-04-07 13:50:00,22.83,22.87,22.75,22.83,677000.0,20.9503,20.987,20.8769,20.9503,677000.0
2008-04-07 14:00:00,22.82,22.9,22.65,22.72,1014000.0,20.9411,21.0145,20.7851,20.8494,1014000.0
2008-04-07 14:10:00,22.72,22.75,22.62,22.72,387000.0,20.8494,20.8769,20.7576,20.8494,387000.0
2008-04-07 14:20:00,22.7,22.75,22.65,22.67,379000.0,20.831,20.8769,20.7851,20.8035,379000.0
2008-04-07 14:30:00,22.67,22.69,22.6,22.68,361000.0,20.8035,20.8218,20.7392,20.8127,361000.0
2008-04-07 14:40:00,22.7,22.72,22.6,22.66,400000.0,20.831,20.8494,20.7392,20.7943,400000.0
2008-04-07 14:50:00,22.67,22.76,22.57,22.6,387000.0,20.8035,20.8861,20.7117,20.7392,387000.0
2008-04-07 15:00:00,22.6,22.66,22.52,22.57,850000.0,20.7392,20.7943,20.6658,20.7117,850000.0
2008-04-07 15:10:00,22.58,22.61,22.53,22.57,347000.0,20.7209,20.7484,20.675,20.7117,347000.0
2008-04-07 15:20:00,22.55,22.67,22.54,22.65,307000.0,20.6934,20.8035,20.6842,20.7851,307000.0
2008-04-07 15:30:00,22.65,22.7,22.53,22.61,499000.0,20.7851,20.831,20.675,20.7484,499000.0
2008-04-07 15:40:00,22.64,22.66,22.6,22.62,351000.0,20.7759,20.7943,20.7392,20.7576,351000.0
2008-04-07 15:50:00,22.62,22.65,22.58,22.62,559000.0,20.7576,20.7851,20.7209,20.7576,559000.0
2008-04-08 09:30:00,22.53,22.83,22.53,22.73,860000.0,20.675,20.9503,20.675,20.8585,860000.0
2008-04-08 09:40:00,22.72,22.88,22.7,22.83,709000.0,20.8494,20.9962,20.831,20.9503,709000.0
2008-04-08 09:50:00,22.82,22.89,22.75,22.84,965000.0,20.9411,21.0054,20.8769,20.9595,965000.0
2008-04-08 10:00:00,22.84,22.87,22.79,22.83,623000.0,20.9595,20.987,20.9136,20.9503,623000.0
2008-04-08 10:10:00,22.83,23.0,22.83,22.93,1087000.0,20.9503,21.1063,20.9503,21.0421,1087000.0
2008-04-08 10:20:00,22.95,23.0,22.88,22.92,490000.0,21.0604,21.1063,20.9962,21.0329,490000.0
2008-04-08 10:30:00,22.92,22.97,22.89,22.96,514000.0,21.0329,21.0788,21.0054,21.0696,514000.0
2008-04-08 10:40:00,22.96,23.0,22.95,22.97,436000.0,21.0696,21.1063,21.0604,21.0788,436000.0
2008-04-08 10:50:00,22.97,23.09,22.97,23.07,734000.0,21.0788,21.1889,21.0788,21.1705,734000.0
2008-04-08 11:00:00,23.09,23.1,23.0,23.1,548000.0,21.1889,21.1981,21.1063,21.1981,548000.0
2008-04-08 11:10:00,23.1,23.11,22.95,22.98,714000.0,21.1981,21.2072,21.0604,21.088,714000.0
2008-04-08 11:20:00,22.98,23.05,22.95,23.01,430000.0,21.088,21.1522,21.0604,21.1155,430000.0
2008-04-08 11:30:00,23.01,23.08,22.99,23.04,457000.0,21.1155,21.1797,21.0971,21.143,457000.0
2008-04-08 11:40:00,23.02,23.09,22.98,23.08,571000.0,21.1247,21.1889,21.088,21.1797,571000.0
2008-04-08 11:50:00,23.08,23.1,22.99,23.07,378000.0,21.1797,21.1981,21.0971,21.1705,378000.0
2008-04-08 12:00:00,23.08,23.28,23.08,23.18,1243000.0,21.1797,21.3633,21.1797,21.2715,1243000.0
2008-04-08 12:10:00,23.18,23.19,23.06,23.11,618000.0,21.2715,21.2807,21.1614,21.2072,618000.0
2008-04-08 12:20:00,23.11,23.15,23.05,23.07,398000.0,21.2072,21.244,21.1522,21.1705,398000.0
2008-04-08 12:30:00,23.08,23.14,23.07,23.11,201000.0,21.1797,21.2348,21.1705,21.2072,201000.0
2008-04-08 12:40:00,23.1,23.14,23.08,23.1,274000.0,21.1981,21.2348,21.1797,21.1981,274000.0
2008-04-08 12:50:00,23.11,23.12,23.05,23.07,383000.0,21.2072,21.2164,21.1522,21.1705,383000.0
2008-04-08 13:00:00,23.07,23.12,23.06,23.1,250000.0,21.1705,21.2164,21.1614,21.1981,250000.0
2008-04-08 13:10:00,23.1,23.18,23.09,23.17,246000.0,21.1981,21.2715,21.1889,21.2623,246000.0
2008-04-08 13:20:00,23.17,23.17,23.1,23.1,166000.0,21.2623,21.2623,21.1981,21.1981,166000.0
2008-04-08 13:30:00,23.1,23.12,23.07,23.1,345000.0,21.1981,21.2164,21.1705,21.1981,345000.0
2008-04-08 13:40:00,23.09,23.14,23.08,23.14,279000.0,21.1889,21.2348,21.1797,21.2348,279000.0
2008-04-08 13:50:00,23.13,23.25,23.12,23.19,449000.0,21.2256,21.3357,21.2164,21.2807,449000.0
2008-04-08 14:00:00,23.19,23.2,22.93,22.93,866000.0,21.2807,21.2898,21.0421,21.0421,866000.0
2008-04-08 14:10:00,22.93,23.06,22.91,23.05,706000.0,21.0421,21.1614,21.0237,21.1522,706000.0
2008-04-08 14:20:00,23.05,23.11,22.96,23.07,535000.0,21.1522,21.2072,21.0696,21.1705,535000.0
2008-04-08 14:30:00,23.07,23.12,23.05,23.12,339000.0,21.1705,21.2164,21.1522,21.2164,339000.0
2008-04-08 14:40:00,23.1,23.12,23.05,23.09,344000.0,21.1981,21.2164,21.1522,21.1889,344000.0
2008-04-08 14:50:00,23.09,23.22,23.09,23.18,779000.0,21.1889,21.3082,21.1889,21.2715,779000.0
2008-04-08 15:00:00,23.18,23.19,23.05,23.06,668000.0,21.2715,21.2807,21.1522,21.1614,668000.0
2008-04-08 15:10:00,23.06,23.12,23.03,23.12,628000.0,21.1614,21.2164,21.1338,21.2164,628000.0
2008-04-08 15:20:00,23.12,23.17,23.07,23.17,574000.0,21.2164,21.2623,21.1705,21.2623,574000.0
2008-04-08 15:30:00,23.17,23.28,23.17,23.19,1055000.0,21.2623,21.3633,21.2623,21.2807,1055000.0
2008-04-08 15:40:00,23.18,23.28,23.13,23.23,1038000.0,21.2715,21.3633,21.2256,21.3174,1038000.0
2008-04-08 15:50:00,23.23,23.27,23.17,23.23,1168000.0,21.3174,21.3541,21.2623,21.3174,1168000.0
2008-04-09 09:30:00,23.2,23.62,23.15,23.36,2004000.0,21.2898,21.6753,21.244,21.4367,2004000.0
2008-04-09 09:40:00,23.36,23.39,23.15,23.18,1011000.0,21.4367,21.4642,21.244,21.2715,1011000.0
2008-04-09 09:50:00,23.17,23.31,23.01,23.17,951000.0,21.2623,21.3908,21.1155,21.2623,951000.0
2008-04-09 10:00:00,23.17,23.29,23.07,23.21,846000.0,21.2623,21.3724,21.1705,21.299,846000.0
2008-04-09 10:10:00,23.22,23.36,23.17,23.33,657000.0,21.3082,21.4367,21.2623,21.4091,657000.0
2008-04-09 10:20:00,23.34,23.37,23.18,23.22,745000.0,21.4183,21.4458,21.2715,21.3082,745000.0
2008-04-09 10:30:00,23.24,23.24,23.06,23.11,509000.0,21.3265,21.3265,21.1614,21.2072,509000.0
2008-04-09 10:40:00,23.11,23.19,23.08,23.18,375000.0,21.2072,21.2807,21.1797,21.2715,375000.0
2008-04-09 10:50:00,23.19,23.22,23.14,23.18,435000.0,21.2807,21.3082,21.2348,21.2715,435000.0
2008-04-09 11:00:00,23.19,23.24,23.08,23.08,540000.0,21.2807,21.3265,21.1797,21.1797,540000.0
2008-04-09 11:10:00,23.08,23.12,23.06,23.09,368000.0,21.1797,21.2164,21.1614,21.1889,368000.0
2008-04-09 11:20:00,23.09,23.1,22.95,22.98,804000.0,21.1889,21.1981,21.0604,21.088,804000.0
2008-04-09 11:30:00,22.97,23.0,22.95,22.96,603000.0,21.0788,21.1063,21.0604,21.0696,603000.0
2008-04-09 11:40:00,22.97,23.0,22.9,22.93,569000.0,21.0788,21.1063,21.0145,21.0421,569000.0
2008-04-09 11:50:00,22.93,22.99,22.92,22.97,210000.0,21.0421,21.0971,21.0329,21.0788,210000.0
2008-04-09 12:00:00,22.97,23.02,22.82,22.85,577000.0,21.0788,21.1247,20.9411,20.9687,577000.0
2008-04-09 12:10:00,22.83,22.84,22.68,22.75,2167000.0,20.9503,20.9595,20.8127,20.8769,2167000.0
2008-04-09 12:20:00,22.75,22.85,22.71,22.81,550000.0,20.8769,20.9687,20.8402,20.9319,550000.0
2008-04-09 12:30:00,22.81,22.86,22.8,22.81,307000.0,20.9319,20.9778,20.9228,20.9319,307000.0
2008-04-09 12:40:00,22.82,22.84,22.79,22.79,203000.0,20.9411,20.9595,20.9136,20.9136,203000.0
2008-04-09 12:50:00,22.79,22.83,22.75,22.77,230000.0,20.9136,20.9503,20.8769,20.8952,230000.0
2008-04-09 13:00:00,22.77,22.82,22.74,22.82,494000.0,20.8952,20.9411,20.8677,20.9411,494000.0
2008-04-09 13:10:00,22.83,22.83,22.75,22.81,431000.0,20.9503,20.9503,20.8769,20.9319,431000.0
2008-04-09 13:20:00,22.82,22.83,22.78,22.83,229000.0,20.9411,20.9503,20.9044,20.9503,229000.0
2008-04-09 13:30:00,22.82,22.9,22.8,22.9,208000.0,20.9411,21.0145,20.9228,21.0145,208000.0
2008-04-09 13:40:00,22.9,22.93,22.85,22.86,211000.0,21.0145,21.0421,20.9687,20.9778,211000.0
2008-04-09 13:50:00,22.85,22.91,22.85,22.91,169000.0,20.9687,21.0237,20.9687,21.0237,169000.0
2008-04-09 14:00:00,22.92,22.94,22.85,22.9,252000.0,21.0329,21.0512,20.9687,21.0145,252000.0
2008-04-09 14:10:00,22.9,22.91,22.81,22.84,197000.0,21.0145,21.0237,20.9319,20.9595,197000.0
2008-04-09 14:20:00,22.84,22.85,22.8,22.84,129000.0,20.9595,20.9687,20.9228,20.9595,129000.0
2008-04-09 14:30:00,22.84,22.86,22.76,22.83,357000.0,20.9595,20.9778,20.8861,20.9503,357000.0
2008-04-09 14:40:00,22.83,22.85,22.78,22.79,160000.0,20.9503,20.9687,20.9044,20.9136,160000.0
2008-04-09 14:50:00,22.79,22.79,22.73,22.78,297000.0,20.9136,20.9136,20.8585,20.9044,297000.0
2008-04-09 15:00:00,22.77,22.81,22.74,22.81,247000.0,20.8952,20.9319,20.8677,20.9319,247000.0
2008-04-09 15:10:00,22.81,22.93,22.76,22.89,685000.0,20.9319,21.0421,20.8861,21.0054,685000.0
2008-04-09 15:20:00,22.9,23.0,22.89,22.96,826000.0,21.0145,21.1063,21.0054,21.0696,826000.0
2008-04-09 15:30:00,22.95,23.0,22.93,22.94,523000.0,21.0604,21.1063,21.0421,21.0512,523000.0
2008-04-09 15:40:00,22.95,22.97,22.83,22.83,492000.0,21.0604,21.0788,20.9503,20.9503,492000.0
2008-04-09 15:50:00,22.83,22.85,22.77,22.85,1240000.0,20.9503,20.9687,20.8952,20.9687,1240000.0
2008-04-10 09:30:00,23.17,23.24,23.0,23.03,1480000.0,21.2623,21.3265,21.1063,21.1338,1480000.0
2008-04-10 09:40:00,23.02,23.05,22.75,22.78,1069000.0,21.1247,21.1522,20.8769,20.9044,1069000.0
2008-04-10 09:50:00,22.78,22.79,22.62,22.68,1133000.0,20.9044,20.9136,20.7576,20.8127,1133000.0
2008-04-10 10:00:00,22.67,22.77,22.6,22.76,672000.0,20.8035,20.8952,20.7392,20.8861,672000.0
2008-04-10 10:10:00,22.74,22.77,22.66,22.74,512000.0,20.8677,20.8952,20.7943,20.8677,512000.0
2008-04-10 10:20:00,22.74,22.78,22.66,22.72,732000.0,20.8677,20.9044,20.7943,20.8494,732000.0
2008-04-10 10:30:00,22.73,22.77,22.7,22.7,442000.0,20.8585,20.8952,20.831,20.831,442000.0
2008-04-10 10:40:00,22.7,22.88,22.7,22.85,648000.0,20.831,20.9962,20.831,20.9687,648000.0
2008-04-10 10:50:00,22.85,22.9,22.8,22.87,519000.0,20.9687,21.0145,20.9228,20.987,519000.0
2008-04-10 11:00:00,22.87,22.87,22.8,22.83,373000.0,20.987,20.987,20.9228,20.9503,373000.0
2008-04-10 11:10:00,22.84,22.92,22.84,22.87,530000.0,20.9595,21.0329,20.9595,20.987,530000.0
2008-04-10 11:20:00,22.87,22.89,22.75,22.78,418000.0,20.987,21.0054,20.8769,20.9044,418000.0
2008-04-10 11:30:00,22.78,22.88,22.77,22.78,400000.0,20.9044,20.9962,20.8952,20.9044,400000.0
2008-04-10 11:40:00,22.77,22.95,22.77,22.88,556000.0,20.8952,21.0604,20.8952,20.9962,556000.0
2008-04-10 11:50:00,22.88,22.9,22.81,22.87,301000.0,20.9962,21.0145,20.9319,20.987,301000.0
2008-04-10 12:00:00,22.87,22.92,22.83,22.87,230000.0,20.987,21.0329,20.9503,20.987,230000.0
2008-04-10 12:10:00,22.88,22.89,22.84,22.87,184000.0,20.9962,21.0054,20.9595,20.987,184000.0
2008-04-10 12:20:00,22.88,22.92,22.84,22.84,250000.0,20.9962,21.0329,20.9595,20.9595,250000.0
2008-04-10 12:30:00,22.84,22.92,22.83,22.92,235000.0,20.9595,21.0329,20.9503,21.0329,235000.0
2008-04-10 12:40:00,22.93,22.97,22.91,22.95,357000.0,21.0421,21.0788,21.0237,21.0604,357000.0
2008-04-10 12:50:00,22.94,22.97,22.89,22.95,296000.0,21.0512,21.0788,21.0054,21.0604,296000.0
2008-04-10 13:00:00,22.95,22.97,22.92,22.97,198000.0,21.0604,21.0788,21.0329,21.0788,198000.0
2008-04-10 13:10:00,22.96,23.04,22.96,23.0,288000.0,21.0696,21.143,21.0696,21.1063,288000.0
2008-04-10 13:20:00,23.01,23.1,23.01,23.07,210000.0,21.1155,21.1981,21.1155,21.1705,210000.0
2008-04-10 13:30:00,23.07,23.11,23.05,23.1,314000.0,21.1705,21.2072,21.1522,21.1981,314000.0
2008-04-10 13:40:00,23.11,23.15,23.06,23.13,382000.0,21.2072,21.244,21.1614,21.2256,382000.0
2008-04-10 13:50:00,23.12,23.15,23.08,23.1,291000.0,21.2164,21.244,21.1797,21.1981,291000.0
2008-04-10 14:00:00,23.1,23.16,23.03,23.11,608000.0,21.1981,21.2531,21.1338,21.2072,608000.0
2008-04-10 14:10:00,23.1,23.15,22.99,23.06,245000.0,21.1981,21.244,21.0971,21.1614,245000.0
2008-04-10 14:20:00,23.06,23.08,22.94,23.0,319000.0,21.1614,21.1797,21.0512,21.1063,319000.0
2008-04-10 14:30:00,22.98,23.01,22.89,22.92,683000.0,21.088,21.1155,21.0054,21.0329,683000.0
2008-04-10 14:40:00,22.93,22.97,22.9,22.93,286000.0,21.0421,21.0788,21.0145,21.0421,286000.0
2008-04-10 14:50:00,22.91,23.0,22.9,22.96,334000.0,21.0237,21.1063,21.0145,21.0696,334000.0
2008-04-10 15:00:00,22.97,23.04,22.95,22.98,261000.0,21.0788,21.143,21.0604,21.088,261000.0
2008-04-10 15:10:00,22.98,22.98,22.84,22.86,706000.0,21.088,21.088,20.9595,20.9778,706000.0
2008-04-10 15:20:00,22.86,22.91,22.85,22.89,469000.0,20.9778,21.0237,20.9687,21.0054,469000.0
2008-04-10 15:30:00,22.9,22.9,22.72,22.82,1014000.0,21.0145,21.0145,20.8494,20.9411,1014000.0
2008-04-10 15:40:00,22.82,22.85,22.8,22.82,544000.0,20.9411,20.9687,20.9228,20.9411,544000.0
2008-04-10 15:50:00,22.82,22.89,22.81,22.87,1018000.0,20.9411,21.0054,20.9319,20.987,1018000.0
2008-04-11 09:30:00,22.58,22.62,22.54,22.57,508000.0,20.7209,20.7576,20.6842,20.7117,508000.0
2008-04-11 09:40:00,22.59,22.79,22.58,22.79,565000.0,20.7301,20.9136,20.7209,20.9136,565000.0
2008-04-11 09:50:00,22.8,22.85,22.74,22.81,424000.0,20.9228,20.9687,20.8677,20.9319,424000.0
2008-04-11 10:00:00,22.81,22.83,22.69,22.73,403000.0,20.9319,20.9503,20.8218,20.8585,403000.0
2008-04-11 10:10:00,22.72,22.86,22.72,22.85,575000.0,20.8494,20.9778,20.8494,20.9687,575000.0
2008-04-11 10:20:00,22.85,22.98,22.84,22.96,951000.0,20.9687,21.088,20.9595,21.0696,951000.0
2008-04-11 10:30:00,22.96,23.0,22.95,22.98,438000.0,21.0696,21.1063,21.0604,21.088,438000.0
2008-04-11 10:40:00,22.98,22.98,22.94,22.97,538000.0,21.088,21.088,21.0512,21.0788,538000.0
2008-04-11 10:50:00,22.97,23.06,22.94,22.95,685000.0,21.0788,21.1614,21.0512,21.0604,685000.0
2008-04-11 11:00:00,22.95,22.95,22.85,22.92,422000.0,21.0604,21.0604,20.9687,21.0329,422000.0
2008-04-11 11:10:00,22.91,22.98,22.9,22.97,304000.0,21.0237,21.088,21.0145,21.0788,304000.0
2008-04-11 11:20:00,22.97,23.05,22.97,23.0,422000.0,21.0788,21.1522,21.0788,21.1063,422000.0
2008-04-11 11:30:00,23.0,23.02,23.0,23.02,140000.0,21.1063,21.1247,21.1063,21.1247,140000.0
2008-04-11 11:40:00,23.02,23.08,23.01,23.08,318000.0,21.1247,21.1797,21.1155,21.1797,318000.0
2008-04-11 11:50:00,23.08,23.1,23.04,23.07,266000.0,21.1797,21.1981,21.143,21.1705,266000.0
2008-04-11 12:00:00,23.07,23.07,22.96,22.97,394000.0,21.1705,21.1705,21.0696,21.0788,394000.0
2008-04-11 12:10:00,22.99,23.01,22.97,23.0,241000.0,21.0971,21.1155,21.0788,21.1063,241000.0
2008-04-11 12:20:00,23.01,23.03,22.9,22.96,379000.0,21.1155,21.1338,21.0145,21.0696,379000.0
2008-04-11 12:30:00,22.96,22.97,22.85,22.88,245000.0,21.0696,21.0788,20.9687,20.9962,245000.0
2008-04-11 12:40:00,22.88,22.9,22.83,22.89,193000.0,20.9962,21.0145,20.9503,21.0054,193000.0
2008-04-11 12:50:00,22.89,22.95,22.84,22.94,266000.0,21.0054,21.0604,20.9595,21.0512,266000.0
2008-04-11 13:00:00,22.94,22.97,22.89,22.93,157000.0,21.0512,21.0788,21.0054,21.0421,157000.0
2008-04-11 13:10:00,22.93,23.0,22.91,22.99,299000.0,21.0421,21.1063,21.0237,21.0971,299000.0
2008-04-11 13:20:00,22.99,22.99,22.93,22.94,238000.0,21.0971,21.0971,21.0421,21.0512,238000.0
2008-04-11 13:30:00,22.94,22.94,22.87,22.9,288000.0,21.0512,21.0512,20.987,21.0145,288000.0
2008-04-11 13:40:00,22.89,22.93,22.86,22.91,167000.0,21.0054,21.0421,20.9778,21.0237,167000.0
2008-04-11 13:50:00,22.92,22.93,22.87,22.89,270000.0,21.0329,21.0421,20.987,21.0054,270000.0
2008-04-11 14:00:00,22.9,22.9,22.86,22.88,189000.0,21.0145,21.0145,20.9778,20.9962,189000.0
2008-04-11 14:10:00,22.88,22.88,22.75,22.78,403000.0,20.9962,20.9962,20.8769,20.9044,403000.0
2008-04-11 14:20:00,22.79,22.79,22.74,22.78,381000.0,20.9136,20.9136,20.8677,20.9044,381000.0
2008-04-11 14:30:00,22.77,22.77,22.68,22.69,401000.0,20.8952,20.8952,20.8127,20.8218,401000.0
2008-04-11 14:40:00,22.7,22.71,22.63,22.66,484000.0,20.831,20.8402,20.7668,20.7943,484000.0
2008-04-11 14:50:00,22.66,22.83,22.66,22.71,678000.0,20.7943,20.9503,20.7943,20.8402,678000.0
2008-04-11 15:00:00,22.72,22.72,22.63,22.63,536000.0,20.8494,20.8494,20.7668,20.7668,536000.0
2008-04-11 15:10:00,22.63,22.75,22.63,22.71,360000.0,20.7668,20.8769,20.7668,20.8402,360000.0
2008-04-11 15:20:00,22.71,22.84,22.68,22.79,444000.0,20.8402,20.9595,20.8127,20.9136,444000.0
2008-04-11 15:30:00,22.79,22.84,22.75,22.76,538000.0,20.9136,20.9595,20.8769,20.8861,538000.0
2008-04-11 15:40:00,22.76,22.78,22.73,22.76,397000.0,20.8861,20.9044,20.8585,20.8861,397000.0
2008-04-11 15:50:00,22.75,22.85,22.71,22.78,906000.0,20.8769,20.9687,20.8402,20.9044,906000.0
2008-04-14 09:30:00,22.8,23.0,22.7,22.78,407000.0,20.9228,21.1063,20.831,20.9044,407000.0
2008-04-14 09:40:00,22.78,22.79,22.61,22.63,607000.0,20.9044,20.9136,20.7484,20.7668,607000.0
2008-04-14 09:50:00,22.62,22.86,22.49,22.62,1365000.0,20.7576,20.9778,20.6383,20.7576,1365000.0
2008-04-14 10:00:00,22.62,22.69,22.37,22.4,1217000.0,20.7576,20.8218,20.5282,20.5557,1217000.0
2008-04-14 10:10:00,22.4,22.46,22.21,22.22,1255000.0,20.5557,20.6108,20.3813,20.3905,1255000.0
2008-04-14 10:20:00,22.21,22.39,22.21,22.34,1106000.0,20.3813,20.5465,20.3813,20.5006,1106000.0
2008-04-14 10:30:00,22.34,22.4,22.28,22.32,743000.0,20.5006,20.5557,20.4456,20.4823,743000.0
2008-04-14 10:40:00,22.32,22.38,22.28,22.31,510000.0,20.4823,20.5374,20.4456,20.4731,510000.0
2008-04-14 10:50:00,22.31,22.35,22.28,22.34,614000.0,20.4731,20.5098,20.4456,20.5006,614000.0
2008-04-14 11:00:00,22.34,22.46,22.3,22.46,746000.0,20.5006,20.6108,20.4639,20.6108,746000.0
2008-04-14 11:10:00,22.46,22.5,22.38,22.41,855000.0,20.6108,20.6475,20.5374,20.5649,855000.0
2008-04-14 11:20:00,22.4,22.41,22.33,22.37,608000.0,20.5557,20.5649,20.4915,20.5282,608000.0
2008-04-14 11:30:00,22.37,22.39,22.32,22.36,769000.0,20.5282,20.5465,20.4823,20.519,769000.0
2008-04-14 11:40:00,22.36,22.53,22.26,22.45,1387000.0,20.519,20.675,20.4272,20.6016,1387000.0
2008-04-14 11:50:00,22.43,22.65,22.35,22.61,1467000.0,20.5832,20.7851,20.5098,20.7484,1467000.0
2008-04-14 12:00:00,22.61,22.64,22.51,22.54,486000.0,20.7484,20.7759,20.6566,20.6842,486000.0
2008-04-14 12:10:00,22.55,22.63,22.49,22.51,249000.0,20.6934,20.7668,20.6383,20.6566,249000.0
2008-04-14 12:20:00,22.5,22.64,22.45,22.64,400000.0,20.6475,20.7759,20.6016,20.7759,400000.0
2008-04-14 12:30:00,22.63,22.65,22.53,22.54,203000.0,20.7668,20.7851,20.675,20.6842,203000.0
2008-04-14 12:40:00,22.53,22.68,22.53,22.68,340000.0,20.675,20.8127,20.675,20.8127,340000.0
2008-04-14 12:50:00,22.67,22.78,22.57,22.59,434000.0,20.8035,20.9044,20.7117,20.7301,434000.0
2008-04-14 13:00:00,22.6,22.64,22.57,22.63,236000.0,20.7392,20.7759,20.7117,20.7668,236000.0
2008-04-14 13:10:00,22.64,22.65,22.58,22.6,172000.0,20.7759,20.7851,20.7209,20.7392,172000.0
2008-04-14 13:20:00,22.61,22.69,22.59,22.67,396000.0,20.7484,20.8218,20.7301,20.8035,396000.0
2008-04-14 13:30:00,22.68,22.8,22.66,22.75,575000.0,20.8127,20.9228,20.7943,20.8769,575000.0
2008-04-14 13:40:00,22.75,22.78,22.6,22.67,336000.0,20.8769,20.9044,20.7392,20.8035,336000.0
2008-04-14 13:50:00,22.67,22.67,22.62,22.67,132000.0,20.8035,20.8035,20.7576,20.8035,132000.0
2008-04-14 14:00:00,22.67,22.71,22.65,22.67,195000.0,20.8035,20.8402,20.7851,20.8035,195000.0
2008-04-14 14:10:00,22.67,22.67,22.55,22.59,400000.0,20.8035,20.8035,20.6934,20.7301,400000.0
2008-04-14 14:20:00,22.59,22.65,22.55,22.56,266000.0,20.7301,20.7851,20.6934,20.7025,266000.0
2008-04-14 14:30:00,22.56,22.64,22.54,22.6,419000.0,20.7025,20.7759,20.6842,20.7392,419000.0
2008-04-14 14:40:00,22.6,22.64,22.58,22.6,207000.0,20.7392,20.7759,20.7209,20.7392,207000.0
2008-04-14 14:50:00,22.59,22.61,22.58,22.6,228000.0,20.7301,20.7484,20.7209,20.7392,228000.0
2008-04-14 15:00:00,22.6,22.61,22.58,22.6,365000.0,20.7392,20.7484,20.7209,20.7392,365000.0
2008-04-14 15:10:00,22.6,22.62,22.58,22.61,423000.0,20.7392,20.7576,20.7209,20.7484,423000.0
2008-04-14 15:20:00,22.61,22.66,22.58,22.62,704000.0,20.7484,20.7943,20.7209,20.7576,704000.0
2008-04-14 15:30:00,22.63,22.66,22.58,22.58,468000.0,20.7668,20.7943,20.7209,20.7209,468000.0
2008-04-14 15:40:00,22.6,22.69,22.59,22.64,709000.0,20.7392,20.8218,20.7301,20.7759,709000.0
2008-04-14 15:50:00,22.65,22.74,22.63,22.73,939000.0,20.7851,20.8677,20.7668,20.8585,939000.0
2008-04-15 09:30:00,22.81,22.95,22.7,22.78,1139000.0,20.9319,21.0604,20.831,20.9044,1139000.0
2008-04-15 09:40:00,22.78,22.9,22.7,22.72,558000.0,20.9044,21.0145,20.831,20.8494,558000.0
2008-04-15 09:50:00,22.73,22.74,22.58,22.63,578000.0,20.8585,20.8677,20.7209,20.7668,578000.0
2008-04-15 10:00:00,22.63,22.64,22.4,22.47,621000.0,20.7668,20.7759,20.5557,20.6199,621000.0
2008-04-15 10:10:00,22.47,22.57,22.46,22.51,413000.0,20.6199,20.7117,20.6108,20.6566,413000.0
2008-04-15 10:20:00,22.51,22.53,22.45,22.46,354000.0,20.6566,20.675,20.6016,20.6108,354000.0
2008-04-15 10:30:00,22.46,22.56,22.44,22.51,553000.0,20.6108,20.7025,20.5924,20.6566,553000.0
2008-04-15 10:40:00,22.5,22.61,22.48,22.59,266000.0,20.6475,20.7484,20.6291,20.7301,266000.0
2008-04-15 10:50:00,22.58,22.59,22.51,22.59,188000.0,20.7209,20.7301,20.6566,20.7301,188000.0
2008-04-15 11:00:00,22.59,22.62,22.54,22.56,507000.0,20.7301,20.7576,20.6842,20.7025,507000.0
2008-04-15 11:10:00,22.56,22.56,22.33,22.36,752000.0,20.7025,20.7025,20.4915,20.519,752000.0
2008-04-15 11:20:00,22.35,22.36,22.08,22.27,2321000.0,20.5098,20.519,20.2621,20.4364,2321000.0
2008-04-15 11:30:00,22.29,22.3,22.24,22.3,1151000.0,20.4548,20.4639,20.4089,20.4639,1151000.0
2008-04-15 11:40:00,22.3,22.34,22.25,22.33,327000.0,20.4639,20.5006,20.4181,20.4915,327000.0
2008-04-15 11:50:00,22.34,22.34,22.26,22.29,239000.0,20.5006,20.5006,20.4272,20.4548,239000.0
2008-04-15 12:00:00,22.29,22.33,22.28,22.28,347000.0,20.4548,20.4915,20.4456,20.4456,347000.0
2008-04-15 12:10:00,22.28,22.31,22.25,22.25,498000.0,20.4456,20.4731,20.4181,20.4181,498000.0
2008-04-15 12:20:00,22.25,22.31,22.21,22.3,231000.0,20.4181,20.4731,20.3813,20.4639,231000.0
2008-04-15 12:30:00,22.32,22.32,22.26,22.27,297000.0,20.4823,20.4823,20.4272,20.4364,297000.0
2008-04-15 12:40:00,22.28,22.28,22.2,22.21,295000.0,20.4456,20.4456,20.3722,20.3813,295000.0
2008-04-15 12:50:00,22.21,22.25,22.17,22.21,411000.0,20.3813,20.4181,20.3446,20.3813,411000.0
2008-04-15 13:00:00,22.21,22.24,22.18,22.19,315000.0,20.3813,20.4089,20.3538,20.363,315000.0
2008-04-15 13:10:00,22.2,22.25,22.18,22.23,274000.0,20.3722,20.4181,20.3538,20.3997,274000.0
2008-04-15 13:20:00,22.23,22.28,22.2,22.25,280000.0,20.3997,20.4456,20.3722,20.4181,280000.0
2008-04-15 13:30:00,22.26,22.28,22.13,22.14,439000.0,20.4272,20.4456,20.3079,20.3171,439000.0
2008-04-15 13:40:00,22.14,22.25,22.13,22.23,289000.0,20.3171,20.4181,20.3079,20.3997,289000.0
2008-04-15 13:50:00,22.24,22.28,22.18,22.19,441000.0,20.4089,20.4456,20.3538,20.363,441000.0
2008-04-15 14:00:00,22.18,22.21,22.14,22.17,426000.0,20.3538,20.3813,20.3171,20.3446,426000.0
2008-04-15 14:10:00,22.18,22.19,22.16,22.17,226000.0,20.3538,20.363,20.3355,20.3446,226000.0
2008-04-15 14:20:00,22.16,22.17,22.09,22.11,422000.0,20.3355,20.3446,20.2712,20.2896,422000.0
2008-04-15 14:30:00,22.12,22.17,22.11,22.14,374000.0,20.2988,20.3446,20.2896,20.3171,374000.0
2008-04-15 14:40:00,22.13,22.16,22.06,22.06,1551000.0,20.3079,20.3355,20.2437,20.2437,1551000.0
2008-04-15 14:50:00,22.06,22.1,21.99,22.05,944000.0,20.2437,20.2804,20.1795,20.2345,944000.0
2008-04-15 15:00:00,22.05,22.13,22.02,22.04,929000.0,20.2345,20.3079,20.207,20.2253,929000.0
2008-04-15 15:10:00,22.04,22.11,22.0,22.08,894000.0,20.2253,20.2896,20.1886,20.2621,894000.0
2008-04-15 15:20:00,22.08,22.23,22.06,22.2,999000.0,20.2621,20.3997,20.2437,20.3722,999000.0
2008-04-15 15:30:00,22.19,22.29,22.16,22.21,823000.0,20.363,20.4548,20.3355,20.3813,823000.0
2008-04-15 15:40:00,22.21,22.3,22.18,22.29,934000.0,20.3813,20.4639,20.3538,20.4548,934000.0
2008-04-15 15:50:00,22.29,22.46,22.27,22.46,2628000.0,20.4548,20.6108,20.4364,20.6108,2628000.0
2008-04-16 09:30:00,22.66,22.79,22.53,22.58,713000.0,20.7943,20.9136,20.675,20.7209,713000.0
2008-04-16 09:40:00,22.58,22.62,22.49,22.5,1068000.0,20.7209,20.7576,20.6383,20.6475,1068000.0
2008-04-16 09:50:00,22.5,22.53,22.33,22.36,1122000.0,20.6475,20.675,20.4915,20.519,1122000.0
2008-04-16 10:00:00,22.38,22.45,22.33,22.35,437000.0,20.5374,20.6016,20.4915,20.5098,437000.0
2008-04-16 10:10:00,22.35,22.67,22.31,22.59,782000.0,20.5098,20.8035,20.4731,20.7301,782000.0
2008-04-16 10:20:00,22.6,22.75,22.6,22.68,857000.0,20.7392,20.8769,20.7392,20.8127,857000.0
2008-04-16 10:30:00,22.67,22.78,22.6,22.61,802000.0,20.8035,20.9044,20.7392,20.7484,802000.0
2008-04-16 10:40:00,22.63,22.67,22.59,22.65,310000.0,20.7668,20.8035,20.7301,20.7851,310000.0
2008-04-16 10:50:00,22.64,22.78,22.64,22.75,346000.0,20.7759,20.9044,20.7759,20.8769,346000.0
2008-04-16 11:00:00,22.75,22.78,22.66,22.68,462000.0,20.8769,20.9044,20.7943,20.8127,462000.0
2008-04-16 11:10:00,22.68,22.75,22.62,22.71,593000.0,20.8127,20.8769,20.7576,20.8402,593000.0
2008-04-16 11:20:00,22.7,22.8,22.7,22.79,525000.0,20.831,20.9228,20.831,20.9136,525000.0
2008-04-16 11:30:00,22.78,22.83,22.78,22.8,671000.0,20.9044,20.9503,20.9044,20.9228,671000.0
2008-04-16 11:40:00,22.8,22.83,22.76,22.79,468000.0,20.9228,20.9503,20.8861,20.9136,468000.0
2008-04-16 11:50:00,22.8,22.82,22.77,22.81,211000.0,20.9228,20.9411,20.8952,20.9319,211000.0
2008-04-16 12:00:00,22.82,22.89,22.65,22.89,833000.0,20.9411,21.0054,20.7851,21.0054,833000.0
2008-04-16 12:10:00,22.88,22.92,22.86,22.92,524000.0,20.9962,21.0329,20.9778,21.0329,524000.0
2008-04-16 12:20:00,22.92,22.99,22.9,22.92,704000.0,21.0329,21.0971,21.0145,21.0329,704000.0
2008-04-16 12:30:00,22.9,22.95,22.88,22.9,246000.0,21.0145,21.0604,20.9962,21.0145,246000.0
2008-04-16 12:40:00,22.9,22.9,22.84,22.88,382000.0,21.0145,21.0145,20.9595,20.9962,382000.0
2008-04-16 12:50:00,22.89,22.93,22.85,22.88,271000.0,21.0054,21.0421,20.9687,20.9962,271000.0
2008-04-16 13:00:00,22.88,22.89,22.81,22.88,301000.0,20.9962,21.0054,20.9319,20.9962,301000.0
2008-04-16 13:10:00,22.88,22.91,22.82,22.91,255000.0,20.9962,21.0237,20.9411,21.0237,255000.0
2008-04-16 13:20:00,22.9,22.98,22.9,22.96,231000.0,21.0145,21.088,21.0145,21.0696,231000.0
2008-04-16 13:30:00,22.97,23.0,22.93,22.96,524000.0,21.0788,21.1063,21.0421,21.0696,524000.0
2008-04-16 13:40:00,22.97,23.04,22.82,23.04,1509000.0,21.0788,21.143,20.9411,21.143,1509000.0
2008-04-16 13:50:00,23.04,23.05,22.97,22.98,621000.0,21.143,21.1522,21.0788,21.088,621000.0
2008-04-16 14:00:00,22.98,23.03,22.93,22.98,491000.0,21.088,21.1338,21.0421,21.088,491000.0
2008-04-16 14:10:00,22.98,23.05,22.92,23.02,511000.0,21.088,21.1522,21.0329,21.1247,511000.0
2008-04-16 14:20:00,23.01,23.08,23.01,23.05,330000.0,21.1155,21.1797,21.1155,21.1522,330000.0
2008-04-16 14:30:00,23.05,23.07,23.02,23.02,190000.0,21.1522,21.1705,21.1247,21.1247,190000.0
2008-04-16 14:40:00,23.02,23.08,23.02,23.07,303000.0,21.1247,21.1797,21.1247,21.1705,303000.0
2008-04-16 14:50:00,23.07,23.12,23.0,23.05,843000.0,21.1705,21.2164,21.1063,21.1522,843000.0
2008-04-16 15:00:00,23.05,23.06,23.02,23.03,307000.0,21.1522,21.1614,21.1247,21.1338,307000.0
2008-04-16 15:10:00,23.04,23.08,23.02,23.04,282000.0,21.143,21.1797,21.1247,21.143,282000.0
2008-04-16 15:20:00,23.04,23.12,23.02,23.1,398000.0,21.143,21.2164,21.1247,21.1981,398000.0
2008-04-16 15:30:00,23.1,23.1,23.05,23.05,415000.0,21.1981,21.1981,21.1522,21.1522,415000.0
2008-04-16 15:40:00,23.05,23.12,23.04,23.1,784000.0,21.1522,21.2164,21.143,21.1981,784000.0
2008-04-16 15:50:00,23.11,23.19,23.07,23.14,1903000.0,21.2072,21.2807,21.1705,21.2348,1903000.0
2008-04-17 09:30:00,23.0,23.05,22.92,22.95,470000.0,21.1063,21.1522,21.0329,21.0604,470000.0
2008-04-17 09:40:00,22.95,23.0,22.78,22.88,866000.0,21.0604,21.1063,20.9044,20.9962,866000.0
2008-04-17 09:50:00,22.88,22.92,22.83,22.87,268000.0,20.9962,21.0329,20.9503,20.987,268000.0
2008-04-17 10:00:00,22.88,22.96,22.75,22.93,471000.0,20.9962,21.0696,20.8769,21.0421,471000.0
2008-04-17 10:10:00,22.94,23.17,22.94,23.09,646000.0,21.0512,21.2623,21.0512,21.1889,646000.0
2008-04-17 10:20:00,23.09,23.09,23.02,23.04,266000.0,21.1889,21.1889,21.1247,21.143,266000.0
2008-04-17 10:30:00,23.03,23.04,22.95,23.02,285000.0,21.1338,21.143,21.0604,21.1247,285000.0
2008-04-17 10:40:00,23.02,23.02,22.98,23.02,116000.0,21.1247,21.1247,21.088,21.1247,116000.0
2008-04-17 10:50:00,23.02,23.06,22.98,22.99,193000.0,21.1247,21.1614,21.088,21.0971,193000.0
2008-04-17 11:00:00,23.01,23.02,22.94,22.95,136000.0,21.1155,21.1247,21.0512,21.0604,136000.0
2008-04-17 11:10:00,22.96,23.03,22.95,23.02,107000.0,21.0696,21.1338,21.0604,21.1247,107000.0
2008-04-17 11:20:00,23.02,23.03,22.9,22.93,248000.0,21.1247,21.1338,21.0145,21.0421,248000.0
2008-04-17 11:30:00,22.92,22.93,22.84,22.89,169000.0,21.0329,21.0421,20.9595,21.0054,169000.0
2008-04-17 11:40:00,22.91,22.91,22.83,22.84,114000.0,21.0237,21.0237,20.9503,20.9595,114000.0
2008-04-17 11:50:00,22.84,22.89,22.84,22.86,143000.0,20.9595,21.0054,20.9595,20.9778,143000.0
2008-04-17 12:00:00,22.86,22.92,22.83,22.91,142000.0,20.9778,21.0329,20.9503,21.0237,142000.0
2008-04-17 12:10:00,22.92,22.96,22.89,22.91,141000.0,21.0329,21.0696,21.0054,21.0237,141000.0
2008-04-17 12:20:00,22.9,22.91,22.84,22.84,105000.0,21.0145,21.0237,20.9595,20.9595,105000.0
2008-04-17 12:30:00,22.84,22.91,22.83,22.91,96000.0,20.9595,21.0237,20.9503,21.0237,96000.0
2008-04-17 12:40:00,22.91,22.94,22.88,22.9,48000.0,21.0237,21.0512,20.9962,21.0145,48000.0
2008-04-17 12:50:00,22.89,22.96,22.89,22.95,61000.0,21.0054,21.0696,21.0054,21.0604,61000.0
2008-04-17 13:00:00,22.94,23.01,22.94,23.01,157000.0,21.0512,21.1155,21.0512,21.1155,157000.0
2008-04-17 13:10:00,23.01,23.02,22.97,22.98,80000.0,21.1155,21.1247,21.0788,21.088,80000.0
2008-04-17 13:20:00,22.98,23.1,22.93,23.06,340000.0,21.088,21.1981,21.0421,21.1614,340000.0
2008-04-17 13:30:00,23.06,23.1,23.01,23.09,220000.0,21.1614,21.1981,21.1155,21.1889,220000.0
2008-04-17 13:40:00,23.1,23.1,23.05,23.08,211000.0,21.1981,21.1981,21.1522,21.1797,211000.0
2008-04-17 13:50:00,23.08,23.09,22.93,22.97,286000.0,21.1797,21.1889,21.0421,21.0788,286000.0
2008-04-17 14:00:00,22.98,23.01,22.95,22.95,123000.0,21.088,21.1155,21.0604,21.0604,123000.0
2008-04-17 14:10:00,22.95,22.95,22.86,22.93,213000.0,21.0604,21.0604,20.9778,21.0421,213000.0
2008-04-17 14:20:00,22.94,22.96,22.9,22.91,160000.0,21.0512,21.0696,21.0145,21.0237,160000.0
2008-04-17 14:30:00,22.92,22.99,22.92,22.99,173000.0,21.0329,21.0971,21.0329,21.0971,173000.0
2008-04-17 14:40:00,23.0,23.02,22.94,22.97,138000.0,21.1063,21.1247,21.0512,21.0788,138000.0
2008-04-17 14:50:00,22.97,22.98,22.93,22.95,159000.0,21.0788,21.088,21.0421,21.0604,159000.0
2008-04-17 15:00:00,22.94,22.99,22.92,22.98,196000.0,21.0512,21.0971,21.0329,21.088,196000.0
2008-04-17 15:10:00,22.97,23.04,22.94,23.03,197000.0,21.0788,21.143,21.0512,21.1338,197000.0
2008-04-17 15:20:00,23.03,23.04,22.95,22.99,257000.0,21.1338,21.143,21.0604,21.0971,257000.0
2008-04-17 15:30:00,23.0,23.18,22.99,23.14,643000.0,21.1063,21.2715,21.0971,21.2348,643000.0
2008-04-17 15:40:00,23.14,23.14,23.05,23.12,538000.0,21.2348,21.2348,21.1522,21.2164,538000.0
2008-04-17 15:50:00,23.12,23.13,22.98,22.98,1120000.0,21.2164,21.2256,21.088,21.088,1120000.0
2008-04-18 09:30:00,23.37,23.75,23.34,23.38,2604000.0,21.4458,21.7946,21.4183,21.455,2604000.0
2008-04-18 09:40:00,23.39,23.42,23.2,23.28,1076000.0,21.4642,21.4917,21.2898,21.3633,1076000.0
2008-04-18 09:50:00,23.28,23.49,23.23,23.38,770000.0,21.3633,21.556,21.3174,21.455,770000.0
2008-04-18 10:00:00,23.38,23.44,23.31,23.4,802000.0,21.455,21.5101,21.3908,21.4734,802000.0
2008-04-18 10:10:00,23.4,23.41,23.32,23.36,384000.0,21.4734,21.4825,21.4,21.4367,384000.0
2008-04-18 10:20:00,23.37,23.58,23.35,23.52,1415000.0,21.4458,21.6385,21.4275,21.5835,1415000.0
2008-04-18 10:30:00,23.52,23.69,23.49,23.62,938000.0,21.5835,21.7395,21.556,21.6753,938000.0
2008-04-18 10:40:00,23.62,23.72,23.57,23.62,879000.0,21.6753,21.767,21.6294,21.6753,879000.0
2008-04-18 10:50:00,23.64,23.65,23.57,23.62,444000.0,21.6936,21.7028,21.6294,21.6753,444000.0
2008-04-18 11:00:00,23.61,23.68,23.6,23.65,586000.0,21.6661,21.7303,21.6569,21.7028,586000.0
2008-04-18 11:10:00,23.65,23.65,23.56,23.59,685000.0,21.7028,21.7028,21.6202,21.6477,685000.0
2008-04-18 11:20:00,23.59,23.69,23.57,23.67,746000.0,21.6477,21.7395,21.6294,21.7211,746000.0
2008-04-18 11:30:00,23.68,23.83,23.68,23.72,1266000.0,21.7303,21.868,21.7303,21.767,1266000.0
2008-04-18 11:40:00,23.71,23.82,23.64,23.77,1214000.0,21.7578,21.8588,21.6936,21.8129,1214000.0
2008-04-18 11:50:00,23.77,23.88,23.73,23.87,773000.0,21.8129,21.9138,21.7762,21.9047,773000.0
2008-04-18 12:00:00,23.87,23.92,23.73,23.77,921000.0,21.9047,21.9506,21.7762,21.8129,921000.0
2008-04-18 12:10:00,23.77,23.85,23.71,23.84,600000.0,21.8129,21.8863,21.7578,21.8771,600000.0
2008-04-18 12:20:00,23.84,23.91,23.76,23.84,609000.0,21.8771,21.9414,21.8037,21.8771,609000.0
2008-04-18 12:30:00,23.84,23.88,23.77,23.79,347000.0,21.8771,21.9138,21.8129,21.8313,347000.0
2008-04-18 12:40:00,23.81,23.84,23.76,23.8,342000.0,21.8496,21.8771,21.8037,21.8404,342000.0
2008-04-18 12:50:00,23.81,23.82,23.63,23.8,611000.0,21.8496,21.8588,21.6844,21.8404,611000.0
2008-04-18 13:00:00,23.79,23.82,23.77,23.79,217000.0,21.8313,21.8588,21.8129,21.8313,217000.0
2008-04-18 13:10:00,23.79,23.82,23.73,23.74,297000.0,21.8313,21.8588,21.7762,21.7854,297000.0
2008-04-18 13:20:00,23.74,23.76,23.69,23.71,421000.0,21.7854,21.8037,21.7395,21.7578,421000.0
2008-04-18 13:30:00,23.71,23.72,23.68,23.7,352000.0,21.7578,21.767,21.7303,21.7487,352000.0
2008-04-18 13:40:00,23.69,23.7,23.6,23.67,349000.0,21.7395,21.7487,21.6569,21.7211,349000.0
2008-04-18 13:50:00,23.67,23.72,23.59,23.64,549000.0,21.7211,21.767,21.6477,21.6936,549000.0
2008-04-18 14:00:00,23.62,23.64,23.52,23.54,428000.0,21.6753,21.6936,21.5835,21.6018,428000.0
2008-04-18 14:10:00,23.54,23.56,23.43,23.55,597000.0,21.6018,21.6202,21.5009,21.611,597000.0
2008-04-18 14:20:00,23.56,23.64,23.44,23.51,628000.0,21.6202,21.6936,21.5101,21.5743,628000.0
2008-04-18 14:30:00,23.52,23.63,23.51,23.63,389000.0,21.5835,21.6844,21.5743,21.6844,389000.0
2008-04-18 14:40:00,23.63,23.67,23.53,23.53,283000.0,21.6844,21.7211,21.5927,21.5927,283000.0
2008-04-18 14:50:00,23.54,23.57,23.43,23.45,455000.0,21.6018,21.6294,21.5009,21.5193,455000.0
2008-04-18 15:00:00,23.45,23.46,23.31,23.43,597000.0,21.5193,21.5284,21.3908,21.5009,597000.0
2008-04-18 15:10:00,23.43,23.48,23.38,23.45,416000.0,21.5009,21.5468,21.455,21.5193,416000.0
2008-04-18 15:20:00,23.45,23.51,23.43,23.5,499000.0,21.5193,21.5743,21.5009,21.5651,499000.0
2008-04-18 15:30:00,23.49,23.5,23.4,23.42,587000.0,21.556,21.5651,21.4734,21.4917,587000.0
2008-04-18 15:40:00,23.42,23.43,23.3,23.36,1031000.0,21.4917,21.5009,21.3816,21.4367,1031000.0
2008-04-18 15:50:00,23.36,23.44,23.28,23.4,1396000.0,21.4367,21.5101,21.3633,21.4734,1396000.0
2008-04-21 09:30:00,23.47,23.5,23.28,23.39,970000.0,21.5376,21.5651,21.3633,21.4642,970000.0
2008-04-21 09:40:00,23.39,23.45,23.28,23.38,749000.0,21.4642,21.5193,21.3633,21.455,749000.0
2008-04-21 09:50:00,23.39,23.39,23.22,23.27,578000.0,21.4642,21.4642,21.3082,21.3541,578000.0
2008-04-21 10:00:00,23.27,23.28,23.1,23.24,654000.0,21.3541,21.3633,21.1981,21.3265,654000.0
2008-04-21 10:10:00,23.22,23.3,23.21,23.29,441000.0,21.3082,21.3816,21.299,21.3724,441000.0
2008-04-21 10:20:00,23.29,23.33,23.24,23.27,428000.0,21.3724,21.4091,21.3265,21.3541,428000.0
2008-04-21 10:30:00,23.27,23.35,23.25,23.33,251000.0,21.3541,21.4275,21.3357,21.4091,251000.0
2008-04-21 10:40:00,23.33,23.35,23.3,23.31,198000.0,21.4091,21.4275,21.3816,21.3908,198000.0
2008-04-21 10:50:00,23.31,23.36,23.29,23.31,501000.0,21.3908,21.4367,21.3724,21.3908,501000.0
2008-04-21 11:00:00,23.32,23.38,23.31,23.35,169000.0,21.4,21.455,21.3908,21.4275,169000.0
2008-04-21 11:10:00,23.36,23.36,23.3,23.35,142000.0,21.4367,21.4367,21.3816,21.4275,142000.0
2008-04-21 11:20:00,23.35,23.35,23.3,23.31,166000.0,21.4275,21.4275,21.3816,21.3908,166000.0
2008-04-21 11:30:00,23.32,23.35,23.3,23.32,149000.0,21.4,21.4275,21.3816,21.4,149000.0
2008-04-21 11:40:00,23.33,23.4,23.31,23.38,296000.0,21.4091,21.4734,21.3908,21.455,296000.0
2008-04-21 11:50:00,23.37,23.44,23.37,23.41,666000.0,21.4458,21.5101,21.4458,21.4825,666000.0
2008-04-21 12:00:00,23.42,23.5,23.41,23.49,257000.0,21.4917,21.5651,21.4825,21.556,257000.0
2008-04-21 12:10:00,23.48,23.66,23.46,23.61,611000.0,21.5468,21.712,21.5284,21.6661,611000.0
2008-04-21 12:20:00,23.61,23.62,23.53,23.56,345000.0,21.6661,21.6753,21.5927,21.6202,345000.0
2008-04-21 12:30:00,23.57,23.57,23.49,23.52,248000.0,21.6294,21.6294,21.556,21.5835,248000.0
2008-04-21 12:40:00,23.51,23.7,23.51,23.68,337000.0,21.5743,21.7487,21.5743,21.7303,337000.0
2008-04-21 12:50:00,23.67,23.73,23.66,23.72,581000.0,21.7211,21.7762,21.712,21.767,581000.0
2008-04-21 13:00:00,23.72,23.75,23.66,23.69,303000.0,21.767,21.7946,21.712,21.7395,303000.0
2008-04-21 13:10:00,23.69,23.75,23.68,23.74,353000.0,21.7395,21.7946,21.7303,21.7854,353000.0
2008-04-21 13:20:00,23.75,23.75,23.67,23.72,267000.0,21.7946,21.7946,21.7211,21.767,267000.0
2008-04-21 13:30:00,23.72,23.75,23.68,23.72,236000.0,21.767,21.7946,21.7303,21.767,236000.0
2008-04-21 13:40:00,23.72,23.72,23.67,23.67,191000.0,21.767,21.767,21.7211,21.7211,191000.0
2008-04-21 13:50:00,23.68,23.75,23.67,23.72,210000.0,21.7303,21.7946,21.7211,21.767,210000.0
2008-04-21 14:00:00,23.72,23.79,23.71,23.72,358000.0,21.767,21.8313,21.7578,21.767,358000.0
2008-04-21 14:10:00,23.73,23.73,23.6,23.61,439000.0,21.7762,21.7762,21.6569,21.6661,439000.0
2008-04-21 14:20:00,23.61,23.66,23.58,23.64,487000.0,21.6661,21.712,21.6385,21.6936,487000.0
2008-04-21 14:30:00,23.64,23.66,23.6,23.65,468000.0,21.6936,21.712,21.6569,21.7028,468000.0
2008-04-21 14:40:00,23.66,23.66,23.6,23.64,267000.0,21.712,21.712,21.6569,21.6936,267000.0
2008-04-21 14:50:00,23.65,23.66,23.6,23.62,303000.0,21.7028,21.712,21.6569,21.6753,303000.0
2008-04-21 15:00:00,23.62,23.75,23.62,23.75,511000.0,21.6753,21.7946,21.6753,21.7946,511000.0
2008-04-21 15:10:00,23.75,23.75,23.7,23.75,667000.0,21.7946,21.7946,21.7487,21.7946,667000.0
2008-04-21 15:20:00,23.75,23.84,23.72,23.79,696000.0,21.7946,21.8771,21.767,21.8313,696000.0
2008-04-21 15:30:00,23.79,23.83,23.72,23.75,628000.0,21.8313,21.868,21.767,21.7946,628000.0
2008-04-21 15:40:00,23.75,23.83,23.7,23.8,740000.0,21.7946,21.868,21.7487,21.8404,740000.0
2008-04-21 15:50:00,23.79,23.79,23.6,23.65,1012000.0,21.8313,21.8313,21.6569,21.7028,1012000.0
2008-04-22 09:30:00,23.67,23.84,23.61,23.63,730000.0,21.7211,21.8771,21.6661,21.6844,730000.0
2008-04-22 09:40:00,23.67,23.79,23.6,23.69,458000.0,21.7211,21.8313,21.6569,21.7395,458000.0
2008-04-22 09:50:00,23.69,23.73,23.56,23.57,567000.0,21.7395,21.7762,21.6202,21.6294,567000.0
2008-04-22 10:00:00,23.57,23.62,23.4,23.54,831000.0,21.6294,21.6753,21.4734,21.6018,831000.0
2008-04-22 10:10:00,23.52,23.73,23.52,23.62,312000.0,21.5835,21.7762,21.5835,21.6753,312000.0
2008-04-22 10:20:00,23.62,23.63,23.53,23.57,263000.0,21.6753,21.6844,21.5927,21.6294,263000.0
2008-04-22 10:30:00,23.58,23.66,23.56,23.6,196000.0,21.6385,21.712,21.6202,21.6569,196000.0
2008-04-22 10:40:00,23.6,23.66,23.6,23.65,138000.0,21.6569,21.712,21.6569,21.7028,138000.0
2008-04-22 10:50:00,23.64,23.77,23.63,23.76,209000.0,21.6936,21.8129,21.6844,21.8037,209000.0
2008-04-22 11:00:00,23.76,23.84,23.75,23.82,399000.0,21.8037,21.8771,21.7946,21.8588,399000.0
2008-04-22 11:10:00,23.81,23.9,23.77,23.87,316000.0,21.8496,21.9322,21.8129,21.9047,316000.0
2008-04-22 11:20:00,23.85,23.88,23.79,23.82,187000.0,21.8863,21.9138,21.8313,21.8588,187000.0
2008-04-22 11:30:00,23.82,23.84,23.79,23.8,77000.0,21.8588,21.8771,21.8313,21.8404,77000.0
2008-04-22 11:40:00,23.81,23.89,23.8,23.84,210000.0,21.8496,21.923,21.8404,21.8771,210000.0
2008-04-22 11:50:00,23.84,23.84,23.65,23.65,366000.0,21.8771,21.8771,21.7028,21.7028,366000.0
2008-04-22 12:00:00,23.66,23.66,23.56,23.59,383000.0,21.712,21.712,21.6202,21.6477,383000.0
2008-04-22 12:10:00,23.6,23.64,23.55,23.63,331000.0,21.6569,21.6936,21.611,21.6844,331000.0
2008-04-22 12:20:00,23.64,23.66,23.58,23.61,132000.0,21.6936,21.712,21.6385,21.6661,132000.0
2008-04-22 12:30:00,23.61,23.62,23.54,23.56,124000.0,21.6661,21.6753,21.6018,21.6202,124000.0
2008-04-22 12:40:00,23.57,23.57,23.47,23.5,358000.0,21.6294,21.6294,21.5376,21.5651,358000.0
2008-04-22 12:50:00,23.5,23.54,23.47,23.47,98000.0,21.5651,21.6018,21.5376,21.5376,98000.0
2008-04-22 13:00:00,23.47,23.51,23.47,23.49,133000.0,21.5376,21.5743,21.5376,21.556,133000.0
2008-04-22 13:10:00,23.48,23.52,23.48,23.5,113000.0,21.5468,21.5835,21.5468,21.5651,113000.0
2008-04-22 13:20:00,23.5,23.56,23.5,23.52,267000.0,21.5651,21.6202,21.5651,21.5835,267000.0
2008-04-22 13:30:00,23.52,23.53,23.49,23.5,95000.0,21.5835,21.5927,21.556,21.5651,95000.0
2008-04-22 13:40:00,23.5,23.55,23.49,23.51,106000.0,21.5651,21.611,21.556,21.5743,106000.0
2008-04-22 13:50:00,23.5,23.6,23.5,23.58,181000.0,21.5651,21.6569,21.5651,21.6385,181000.0
2008-04-22 14:00:00,23.58,23.62,23.55,23.61,221000.0,21.6385,21.6753,21.611,21.6661,221000.0
2008-04-22 14:10:00,23.61,23.62,23.54,23.55,218000.0,21.6661,21.6753,21.6018,21.611,218000.0
2008-04-22 14:20:00,23.56,23.58,23.55,23.57,92000.0,21.6202,21.6385,21.611,21.6294,92000.0
2008-04-22 14:30:00,23.57,23.66,23.56,23.56,413000.0,21.6294,21.712,21.6202,21.6202,413000.0
2008-04-22 14:40:00,23.56,23.62,23.5,23.52,303000.0,21.6202,21.6753,21.5651,21.5835,303000.0
2008-04-22 14:50:00,23.51,23.56,23.5,23.56,235000.0,21.5743,21.6202,21.5651,21.6202,235000.0
2008-04-22 15:00:00,23.55,23.63,23.49,23.59,321000.0,21.611,21.6844,21.556,21.6477,321000.0
2008-04-22 15:10:00,23.58,23.66,23.56,23.59,220000.0,21.6385,21.712,21.6202,21.6477,220000.0
2008-04-22 15:20:00,23.57,23.57,23.45,23.52,486000.0,21.6294,21.6294,21.5193,21.5835,486000.0
2008-04-22 15:30:00,23.52,23.55,23.48,23.51,321000.0,21.5835,21.611,21.5468,21.5743,321000.0
2008-04-22 15:40:00,23.51,23.59,23.5,23.57,258000.0,21.5743,21.6477,21.5651,21.6294,258000.0
2008-04-22 15:50:00,23.57,23.57,23.48,23.51,588000.0,21.6294,21.6294,21.5468,21.5743,588000.0
2008-04-23 09:30:00,23.37,23.64,23.37,23.53,384000.0,21.4458,21.6936,21.4458,21.5927,384000.0
2008-04-23 09:40:00,23.54,23.63,23.38,23.4,623000.0,21.6018,21.6844,21.455,21.4734,623000.0
2008-04-23 09:50:00,23.39,23.55,23.38,23.44,738000.0,21.4642,21.611,21.455,21.5101,738000.0
2008-04-23 10:00:00,23.44,23.45,23.3,23.45,593000.0,21.5101,21.5193,21.3816,21.5193,593000.0
2008-04-23 10:10:00,23.44,23.44,23.35,23.37,301000.0,21.5101,21.5101,21.4275,21.4458,301000.0
2008-04-23 10:20:00,23.36,23.53,23.35,23.51,345000.0,21.4367,21.5927,21.4275,21.5743,345000.0
2008-04-23 10:30:00,23.52,23.59,23.48,23.57,281000.0,21.5835,21.6477,21.5468,21.6294,281000.0
2008-04-23 10:40:00,23.58,23.59,23.54,23.55,199000.0,21.6385,21.6477,21.6018,21.611,199000.0
2008-04-23 10:50:00,23.56,23.63,23.56,23.6,267000.0,21.6202,21.6844,21.6202,21.6569,267000.0
2008-04-23 11:00:00,23.6,23.62,23.55,23.6,262000.0,21.6569,21.6753,21.611,21.6569,262000.0
2008-04-23 11:10:00,23.6,23.61,23.53,23.54,161000.0,21.6569,21.6661,21.5927,21.6018,161000.0
2008-04-23 11:20:00,23.53,23.58,23.48,23.54,294000.0,21.5927,21.6385,21.5468,21.6018,294000.0
2008-04-23 11:30:00,23.52,23.53,23.48,23.49,239000.0,21.5835,21.5927,21.5468,21.556,239000.0
2008-04-23 11:40:00,23.5,23.53,23.49,23.52,197000.0,21.5651,21.5927,21.556,21.5835,197000.0
2008-04-23 11:50:00,23.52,23.56,23.5,23.52,264000.0,21.5835,21.6202,21.5651,21.5835,264000.0
2008-04-23 12:00:00,23.52,23.57,23.48,23.54,222000.0,21.5835,21.6294,21.5468,21.6018,222000.0
2008-04-23 12:10:00,23.54,23.61,23.48,23.53,276000.0,21.6018,21.6661,21.5468,21.5927,276000.0
2008-04-23 12:20:00,23.54,23.55,23.48,23.53,180000.0,21.6018,21.611,21.5468,21.5927,180000.0
2008-04-23 12:30:00,23.54,23.55,23.47,23.53,142000.0,21.6018,21.611,21.5376,21.5927,142000.0
2008-04-23 12:40:00,23.53,23.59,23.53,23.54,135000.0,21.5927,21.6477,21.5927,21.6018,135000.0
2008-04-23 12:50:00,23.55,23.6,23.54,23.56,162000.0,21.611,21.6569,21.6018,21.6202,162000.0
2008-04-23 13:00:00,23.56,23.56,23.51,23.56,176000.0,21.6202,21.6202,21.5743,21.6202,176000.0
2008-04-23 13:10:00,23.56,23.6,23.54,23.54,107000.0,21.6202,21.6569,21.6018,21.6018,107000.0
2008-04-23 13:20:00,23.55,23.59,23.55,23.58,96000.0,21.611,21.6477,21.611,21.6385,96000.0
2008-04-23 13:30:00,23.57,23.59,23.54,23.56,166000.0,21.6294,21.6477,21.6018,21.6202,166000.0
2008-04-23 13:40:00,23.56,23.58,23.54,23.58,130000.0,21.6202,21.6385,21.6018,21.6385,130000.0
2008-04-23 13:50:00,23.58,23.59,23.55,23.58,77000.0,21.6385,21.6477,21.611,21.6385,77000.0
2008-04-23 14:00:00,23.58,23.61,23.56,23.59,443000.0,21.6385,21.6661,21.6202,21.6477,443000.0
2008-04-23 14:10:00,23.59,23.69,23.59,23.61,501000.0,21.6477,21.7395,21.6477,21.6661,501000.0
2008-04-23 14:20:00,23.6,23.66,23.6,23.66,248000.0,21.6569,21.712,21.6569,21.712,248000.0
2008-04-23 14:30:00,23.66,23.73,23.65,23.66,348000.0,21.712,21.7762,21.7028,21.712,348000.0
2008-04-23 14:40:00,23.66,23.67,23.6,23.6,385000.0,21.712,21.7211,21.6569,21.6569,385000.0
2008-04-23 14:50:00,23.6,23.65,23.56,23.56,226000.0,21.6569,21.7028,21.6202,21.6202,226000.0
2008-04-23 15:00:00,23.57,23.65,23.56,23.6,461000.0,21.6294,21.7028,21.6202,21.6569,461000.0
2008-04-23 15:10:00,23.59,23.61,23.53,23.57,493000.0,21.6477,21.6661,21.5927,21.6294,493000.0
2008-04-23 15:20:00,23.57,23.59,23.47,23.51,509000.0,21.6294,21.6477,21.5376,21.5743,509000.0
2008-04-23 15:30:00,23.5,23.53,23.43,23.46,964000.0,21.5651,21.5927,21.5009,21.5284,964000.0
2008-04-23 15:40:00,23.47,23.48,23.25,23.26,1457000.0,21.5376,21.5468,21.3357,21.3449,1457000.0
2008-04-23 15:50:00,23.26,23.43,23.15,23.37,1289000.0,21.3449,21.5009,21.244,21.4458,1289000.0
2008-04-24 09:30:00,23.57,23.69,23.45,23.56,479000.0,21.6294,21.7395,21.5193,21.6202,479000.0
2008-04-24 09:40:00,23.58,23.68,23.5,23.56,350000.0,21.6385,21.7303,21.5651,21.6202,350000.0
2008-04-24 09:50:00,23.57,23.67,23.53,23.66,378000.0,21.6294,21.7211,21.5927,21.712,378000.0
2008-04-24 10:00:00,23.67,23.67,23.2,23.23,879000.0,21.7211,21.7211,21.2898,21.3174,879000.0
2008-04-24 10:10:00,23.2,23.34,23.2,23.3,545000.0,21.2898,21.4183,21.2898,21.3816,545000.0
2008-04-24 10:20:00,23.32,23.32,23.22,23.32,373000.0,21.4,21.4,21.3082,21.4,373000.0
2008-04-24 10:30:00,23.3,23.31,23.18,23.19,347000.0,21.3816,21.3908,21.2715,21.2807,347000.0
2008-04-24 10:40:00,23.19,23.25,23.15,23.24,217000.0,21.2807,21.3357,21.244,21.3265,217000.0
2008-04-24 10:50:00,23.24,23.25,23.18,23.2,393000.0,21.3265,21.3357,21.2715,21.2898,393000.0
2008-04-24 11:00:00,23.19,23.34,23.18,23.33,171000.0,21.2807,21.4183,21.2715,21.4091,171000.0
2008-04-24 11:10:00,23.33,23.34,23.27,23.32,173000.0,21.4091,21.4183,21.3541,21.4,173000.0
2008-04-24 11:20:00,23.32,23.38,23.3,23.38,113000.0,21.4,21.455,21.3816,21.455,113000.0
2008-04-24 11:30:00,23.37,23.5,23.37,23.46,262000.0,21.4458,21.5651,21.4458,21.5284,262000.0
2008-04-24 11:40:00,23.46,23.49,23.45,23.48,113000.0,21.5284,21.556,21.5193,21.5468,113000.0
2008-04-24 11:50:00,23.48,23.5,23.42,23.42,177000.0,21.5468,21.5651,21.4917,21.4917,177000.0
2008-04-24 12:00:00,23.42,23.57,23.42,23.55,254000.0,21.4917,21.6294,21.4917,21.611,254000.0
2008-04-24 12:10:00,23.55,23.56,23.46,23.49,226000.0,21.611,21.6202,21.5284,21.556,226000.0
2008-04-24 12:20:00,23.48,23.55,23.46,23.54,170000.0,21.5468,21.611,21.5284,21.6018,170000.0
2008-04-24 12:30:00,23.54,23.59,23.5,23.5,266000.0,21.6018,21.6477,21.5651,21.5651,266000.0
2008-04-24 12:40:00,23.5,23.54,23.49,23.52,121000.0,21.5651,21.6018,21.556,21.5835,121000.0
2008-04-24 12:50:00,23.54,23.64,23.52,23.64,358000.0,21.6018,21.6936,21.5835,21.6936,358000.0
2008-04-24 13:00:00,23.64,23.67,23.64,23.67,312000.0,21.6936,21.7211,21.6936,21.7211,312000.0
2008-04-24 13:10:00,23.66,23.67,23.6,23.61,195000.0,21.712,21.7211,21.6569,21.6661,195000.0
2008-04-24 13:20:00,23.61,23.66,23.6,23.65,168000.0,21.6661,21.712,21.6569,21.7028,168000.0
2008-04-24 13:30:00,23.63,23.65,23.54,23.61,402000.0,21.6844,21.7028,21.6018,21.6661,402000.0
2008-04-24 13:40:00,23.61,23.66,23.61,23.66,236000.0,21.6661,21.712,21.6661,21.712,236000.0
2008-04-24 13:50:00,23.64,23.76,23.62,23.73,320000.0,21.6936,21.8037,21.6753,21.7762,320000.0
2008-04-24 14:00:00,23.73,23.91,23.73,23.88,987000.0,21.7762,21.9414,21.7762,21.9138,987000.0
2008-04-24 14:10:00,23.86,24.13,23.86,24.11,859000.0,21.8955,22.1433,21.8955,22.1249,859000.0
2008-04-24 14:20:00,24.1,24.1,23.91,24.02,769000.0,22.1157,22.1157,21.9414,22.0423,769000.0
2008-04-24 14:30:00,24.02,24.05,23.96,24.04,556000.0,22.0423,22.0699,21.9873,22.0607,556000.0
2008-04-24 14:40:00,24.03,24.04,23.86,23.97,771000.0,22.0515,22.0607,21.8955,21.9964,771000.0
2008-04-24 14:50:00,23.96,23.96,23.86,23.92,543000.0,21.9873,21.9873,21.8955,21.9506,543000.0
2008-04-24 15:00:00,23.91,24.0,23.9,23.99,359000.0,21.9414,22.024,21.9322,22.0148,359000.0
2008-04-24 15:10:00,23.99,23.99,23.84,23.85,779000.0,22.0148,22.0148,21.8771,21.8863,779000.0
2008-04-24 15:20:00,23.85,23.92,23.8,23.91,421000.0,21.8863,21.9506,21.8404,21.9414,421000.0
2008-04-24 15:30:00,23.92,23.94,23.83,23.93,744000.0,21.9506,21.9689,21.868,21.9597,744000.0
2008-04-24 15:40:00,23.92,23.94,23.82,23.87,596000.0,21.9506,21.9689,21.8588,21.9047,596000.0
2008-04-24 15:50:00,23.86,23.89,23.85,23.88,1052000.0,21.8955,21.923,21.8863,21.9138,1052000.0
2008-04-25 09:30:00,24.49,24.53,24.1,24.11,1909000.0,22.4736,22.5103,22.1157,22.1249,1909000.0
2008-04-25 09:40:00,24.13,24.3,23.91,23.94,809000.0,22.1433,22.2993,21.9414,21.9689,809000.0
2008-04-25 09:50:00,23.94,24.0,23.72,23.82,1219000.0,21.9689,22.024,21.767,21.8588,1219000.0
2008-04-25 10:00:00,23.81,23.85,23.72,23.85,546000.0,21.8496,21.8863,21.767,21.8863,546000.0
2008-04-25 10:10:00,23.84,23.98,23.8,23.95,847000.0,21.8771,22.0056,21.8404,21.9781,847000.0
2008-04-25 10:20:00,23.93,24.02,23.9,23.97,766000.0,21.9597,22.0423,21.9322,21.9964,766000.0
2008-04-25 10:30:00,23.96,24.1,23.9,23.92,637000.0,21.9873,22.1157,21.9322,21.9506,637000.0
2008-04-25 10:40:00,23.92,24.01,23.86,23.97,466000.0,21.9506,22.0331,21.8955,21.9964,466000.0
2008-04-25 10:50:00,23.97,24.05,23.96,24.03,342000.0,21.9964,22.0699,21.9873,22.0515,342000.0
2008-04-25 11:00:00,24.03,24.06,24.0,24.05,200000.0,22.0515,22.079,22.024,22.0699,200000.0
2008-04-25 11:10:00,24.04,24.05,23.8,23.82,582000.0,22.0607,22.0699,21.8404,21.8588,582000.0
2008-04-25 11:20:00,23.81,23.87,23.74,23.86,714000.0,21.8496,21.9047,21.7854,21.8955,714000.0
2008-04-25 11:30:00,23.85,23.9,23.75,23.76,280000.0,21.8863,21.9322,21.7946,21.8037,280000.0
2008-04-25 11:40:00,23.77,23.82,23.7,23.81,602000.0,21.8129,21.8588,21.7487,21.8496,602000.0
2008-04-25 11:50:00,23.81,23.9,23.78,23.87,505000.0,21.8496,21.9322,21.8221,21.9047,505000.0
2008-04-25 12:00:00,23.89,23.89,23.78,23.79,243000.0,21.923,21.923,21.8221,21.8313,243000.0
2008-04-25 12:10:00,23.79,23.83,23.76,23.76,145000.0,21.8313,21.868,21.8037,21.8037,145000.0
2008-04-25 12:20:00,23.77,23.79,23.72,23.73,228000.0,21.8129,21.8313,21.767,21.7762,228000.0
2008-04-25 12:30:00,23.74,23.74,23.68,23.73,303000.0,21.7854,21.7854,21.7303,21.7762,303000.0
2008-04-25 12:40:00,23.73,23.8,23.7,23.77,340000.0,21.7762,21.8404,21.7487,21.8129,340000.0
2008-04-25 12:50:00,23.77,23.89,23.75,23.89,394000.0,21.8129,21.923,21.7946,21.923,394000.0
2008-04-25 13:00:00,23.88,23.97,23.87,23.91,170000.0,21.9138,21.9964,21.9047,21.9414,170000.0
2008-04-25 13:10:00,23.93,23.98,23.89,23.89,351000.0,21.9597,22.0056,21.923,21.923,351000.0
2008-04-25 13:20:00,23.89,23.95,23.84,23.88,343000.0,21.923,21.9781,21.8771,21.9138,343000.0
2008-04-25 13:30:00,23.88,23.88,23.74,23.77,501000.0,21.9138,21.9138,21.7854,21.8129,501000.0
2008-04-25 13:40:00,23.77,23.77,23.68,23.72,490000.0,21.8129,21.8129,21.7303,21.767,490000.0
2008-04-25 13:50:00,23.73,23.79,23.69,23.78,213000.0,21.7762,21.8313,21.7395,21.8221,213000.0
2008-04-25 14:00:00,23.79,23.82,23.74,23.78,257000.0,21.8313,21.8588,21.7854,21.8221,257000.0
2008-04-25 14:10:00,23.76,23.76,23.7,23.71,321000.0,21.8037,21.8037,21.7487,21.7578,321000.0
2008-04-25 14:20:00,23.72,23.79,23.71,23.75,343000.0,21.767,21.8313,21.7578,21.7946,343000.0
2008-04-25 14:30:00,23.75,23.77,23.72,23.73,258000.0,21.7946,21.8129,21.767,21.7762,258000.0
2008-04-25 14:40:00,23.73,23.76,23.72,23.72,317000.0,21.7762,21.8037,21.767,21.767,317000.0
2008-04-25 14:50:00,23.73,23.79,23.72,23.76,332000.0,21.7762,21.8313,21.767,21.8037,332000.0
2008-04-25 15:00:00,23.76,23.78,23.7,23.72,608000.0,21.8037,21.8221,21.7487,21.767,608000.0
2008-04-25 15:10:00,23.73,23.87,23.69,23.86,805000.0,21.7762,21.9047,21.7395,21.8955,805000.0
2008-04-25 15:20:00,23.85,23.86,23.73,23.74,467000.0,21.8863,21.8955,21.7762,21.7854,467000.0
2008-04-25 15:30:00,23.74,23.79,23.74,23.79,532000.0,21.7854,21.8313,21.7854,21.8313,532000.0
2008-04-25 15:40:00,23.79,23.79,23.7,23.74,683000.0,21.8313,21.8313,21.7487,21.7854,683000.0
2008-04-25 15:50:00,23.74,23.81,23.72,23.74,678000.0,21.7854,21.8496,21.767,21.7854,678000.0
2008-04-28 09:30:00,23.93,24.0,23.79,23.85,1232000.0,21.9597,22.024,21.8313,21.8863,1232000.0
2008-04-28 09:40:00,23.84,23.9,23.79,23.84,845000.0,21.8771,21.9322,21.8313,21.8771,845000.0
2008-04-28 09:50:00,23.83,23.96,23.7,23.91,594000.0,21.868,21.9873,21.7487,21.9414,594000.0
2008-04-28 10:00:00,23.9,23.96,23.89,23.95,639000.0,21.9322,21.9873,21.923,21.9781,639000.0
2008-04-28 10:10:00,23.95,24.13,23.93,24.11,831000.0,21.9781,22.1433,21.9597,22.1249,831000.0
2008-04-28 10:20:00,24.11,24.18,24.04,24.07,784000.0,22.1249,22.1891,22.0607,22.0882,784000.0
2008-04-28 10:30:00,24.09,24.09,23.96,23.98,747000.0,22.1066,22.1066,21.9873,22.0056,747000.0
2008-04-28 10:40:00,23.98,24.02,23.91,23.92,582000.0,22.0056,22.0423,21.9414,21.9506,582000.0
2008-04-28 10:50:00,23.91,24.0,23.91,23.99,301000.0,21.9414,22.024,21.9414,22.0148,301000.0
2008-04-28 11:00:00,23.98,24.03,23.93,23.98,393000.0,22.0056,22.0515,21.9597,22.0056,393000.0
2008-04-28 11:10:00,23.98,24.01,23.97,24.0,654000.0,22.0056,22.0331,21.9964,22.024,654000.0
2008-04-28 11:20:00,23.98,24.02,23.95,24.01,294000.0,22.0056,22.0423,21.9781,22.0331,294000.0
2008-04-28 11:30:00,24.01,24.04,23.98,24.02,193000.0,22.0331,22.0607,22.0056,22.0423,193000.0
2008-04-28 11:40:00,24.01,24.05,23.95,23.97,358000.0,22.0331,22.0699,21.9781,21.9964,358000.0
2008-04-28 11:50:00,23.98,23.99,23.92,23.95,310000.0,22.0056,22.0148,21.9506,21.9781,310000.0
2008-04-28 12:00:00,23.95,23.97,23.92,23.94,186000.0,21.9781,21.9964,21.9506,21.9689,186000.0
2008-04-28 12:10:00,23.93,23.99,23.93,23.98,297000.0,21.9597,22.0148,21.9597,22.0056,297000.0
2008-04-28 12:20:00,23.98,23.98,23.94,23.95,91000.0,22.0056,22.0056,21.9689,21.9781,91000.0
2008-04-28 12:30:00,23.95,23.99,23.95,23.98,209000.0,21.9781,22.0148,21.9781,22.0056,209000.0
2008-04-28 12:40:00,23.98,23.98,23.9,23.94,617000.0,22.0056,22.0056,21.9322,21.9689,617000.0
2008-04-28 12:50:00,23.94,23.97,23.91,23.93,293000.0,21.9689,21.9964,21.9414,21.9597,293000.0
2008-04-28 13:00:00,23.95,23.97,23.91,23.92,220000.0,21.9781,21.9964,21.9414,21.9506,220000.0
2008-04-28 13:10:00,23.92,23.98,23.92,23.94,255000.0,21.9506,22.0056,21.9506,21.9689,255000.0
2008-04-28 13:20:00,23.94,23.98,23.93,23.95,214000.0,21.9689,22.0056,21.9597,21.9781,214000.0
2008-04-28 13:30:00,23.95,24.03,23.94,24.01,272000.0,21.9781,22.0515,21.9689,22.0331,272000.0
2008-04-28 13:40:00,24.0,24.02,23.89,23.93,597000.0,22.024,22.0423,21.923,21.9597,597000.0
2008-04-28 13:50:00,23.94,23.99,23.93,23.95,197000.0,21.9689,22.0148,21.9597,21.9781,197000.0
2008-04-28 14:00:00,23.94,23.96,23.89,23.9,289000.0,21.9689,21.9873,21.923,21.9322,289000.0
2008-04-28 14:10:00,23.9,23.93,23.73,23.78,595000.0,21.9322,21.9597,21.7762,21.8221,595000.0
2008-04-28 14:20:00,23.77,23.79,23.73,23.74,608000.0,21.8129,21.8313,21.7762,21.7854,608000.0
2008-04-28 14:30:00,23.74,23.79,23.7,23.75,622000.0,21.7854,21.8313,21.7487,21.7946,622000.0
2008-04-28 14:40:00,23.75,23.8,23.66,23.67,918000.0,21.7946,21.8404,21.712,21.7211,918000.0
2008-04-28 14:50:00,23.67,23.71,23.56,23.67,525000.0,21.7211,21.7578,21.6202,21.7211,525000.0
2008-04-28 15:00:00,23.68,23.74,23.65,23.69,666000.0,21.7303,21.7854,21.7028,21.7395,666000.0
2008-04-28 15:10:00,23.7,23.79,23.66,23.76,1012000.0,21.7487,21.8313,21.712,21.8037,1012000.0
2008-04-28 15:20:00,23.75,23.95,23.73,23.9,1261000.0,21.7946,21.9781,21.7762,21.9322,1261000.0
2008-04-28 15:30:00,23.92,24.2,23.9,24.1,2552000.0,21.9506,22.2075,21.9322,22.1157,2552000.0
2008-04-28 15:40:00,24.1,24.23,24.03,24.17,2337000.0,22.1157,22.235,22.0515,22.18,2337000.0
2008-04-28 15:50:00,24.17,24.21,24.02,24.19,2876000.0,22.18,22.2167,22.0423,22.1983,2876000.0
2008-04-29 09:30:00,26.11,26.32,25.8,26.06,10047000.0,23.9602,24.153,23.6758,23.9144,10047000.0
2008-04-29 09:40:00,26.06,26.52,26.0,26.48,7726000.0,23.9144,24.3365,23.8593,24.2998,7726000.0
2008-04-29 09:50:00,26.48,26.78,26.38,26.6,6502000.0,24.2998,24.5751,24.208,24.4099,6502000.0
2008-04-29 10:00:00,26.59,26.66,26.47,26.57,3059000.0,24.4007,24.465,24.2906,24.3824,3059000.0
2008-04-29 10:10:00,26.58,26.69,26.46,26.51,3420000.0,24.3915,24.4925,24.2814,24.3273,3420000.0
2008-04-29 10:20:00,26.51,26.59,26.41,26.53,3754000.0,24.3273,24.4007,24.2355,24.3457,3754000.0
2008-04-29 10:30:00,26.54,26.78,26.5,26.73,3177000.0,24.3548,24.5751,24.3181,24.5292,3177000.0
2008-04-29 10:40:00,26.74,26.85,26.67,26.7,3276000.0,24.5384,24.6393,24.4741,24.5017,3276000.0
2008-04-29 10:50:00,26.69,26.78,26.56,26.59,1717000.0,24.4925,24.5751,24.3732,24.4007,1717000.0
2008-04-29 11:00:00,26.59,26.7,26.56,26.69,1095000.0,24.4007,24.5017,24.3732,24.4925,1095000.0
2008-04-29 11:10:00,26.69,26.78,26.66,26.76,1353000.0,24.4925,24.5751,24.465,24.5567,1353000.0
2008-04-29 11:20:00,26.76,26.76,26.64,26.64,1472000.0,24.5567,24.5567,24.4466,24.4466,1472000.0
2008-04-29 11:30:00,26.64,26.73,26.59,26.67,1827000.0,24.4466,24.5292,24.4007,24.4741,1827000.0
2008-04-29 11:40:00,26.67,26.74,26.61,26.71,1247000.0,24.4741,24.5384,24.4191,24.5108,1247000.0
2008-04-29 11:50:00,26.72,26.93,26.72,26.91,2464000.0,24.52,24.7127,24.52,24.6944,2464000.0
2008-04-29 12:00:00,26.9,26.99,26.88,26.9,2035000.0,24.6852,24.7678,24.6668,24.6852,2035000.0
2008-04-29 12:10:00,26.9,26.94,26.8,26.81,1141000.0,24.6852,24.7219,24.5934,24.6026,1141000.0
2008-04-29 12:20:00,26.8,26.89,26.74,26.88,1075000.0,24.5934,24.676,24.5384,24.6668,1075000.0
2008-04-29 12:30:00,26.88,26.89,26.79,26.88,856000.0,24.6668,24.676,24.5843,24.6668,856000.0
2008-04-29 12:40:00,26.87,27.14,26.87,27.13,2057000.0,24.6577,24.9054,24.6577,24.8963,2057000.0
2008-04-29 12:50:00,27.13,27.34,27.1,27.21,3340000.0,24.8963,25.089,24.8687,24.9697,3340000.0
2008-04-29 13:00:00,27.21,27.53,27.17,27.48,3317000.0,24.9697,25.2633,24.933,25.2174,3317000.0
2008-04-29 13:10:00,27.49,27.68,27.43,27.67,3778000.0,25.2266,25.401,25.1716,25.3918,3778000.0
2008-04-29 13:20:00,27.67,27.69,27.53,27.54,2578000.0,25.3918,25.4102,25.2633,25.2725,2578000.0
2008-04-29 13:30:00,27.54,27.66,27.54,27.61,1905000.0,25.2725,25.3826,25.2725,25.3367,1905000.0
2008-04-29 13:40:00,27.6,27.65,27.51,27.52,1488000.0,25.3276,25.3734,25.245,25.2542,1488000.0
2008-04-29 13:50:00,27.52,27.64,27.48,27.57,1059000.0,25.2542,25.3643,25.2174,25.3,1059000.0
2008-04-29 14:00:00,27.57,27.87,27.57,27.84,2325000.0,25.3,25.5753,25.3,25.5478,2325000.0
2008-04-29 14:10:00,27.82,27.87,27.7,27.74,1745000.0,25.5295,25.5753,25.4193,25.456,1745000.0
2008-04-29 14:20:00,27.74,27.8,27.65,27.67,2120000.0,25.456,25.5111,25.3734,25.3918,2120000.0
2008-04-29 14:30:00,27.66,27.86,27.5,27.59,2950000.0,25.3826,25.5662,25.2358,25.3184,2950000.0
2008-04-29 14:40:00,27.58,27.61,27.45,27.5,2063000.0,25.3092,25.3367,25.1899,25.2358,2063000.0
2008-04-29 14:50:00,27.51,27.64,27.46,27.52,1751000.0,25.245,25.3643,25.1991,25.2542,1751000.0
2008-04-29 15:00:00,27.53,27.56,27.21,27.23,2813000.0,25.2633,25.2909,24.9697,24.988,2813000.0
2008-04-29 15:10:00,27.23,27.35,26.93,27.24,6329000.0,24.988,25.0981,24.7127,24.9972,6329000.0
2008-04-29 15:20:00,27.24,27.33,26.89,26.92,4686000.0,24.9972,25.0798,24.676,24.7036,4686000.0
2008-04-29 15:30:00,26.92,27.4,26.84,27.33,6038000.0,24.7036,25.144,24.6301,25.0798,6038000.0
2008-04-29 15:40:00,27.32,27.56,27.3,27.43,5919000.0,25.0706,25.2909,25.0523,25.1716,5919000.0
2008-04-29 15:50:00,27.43,27.47,27.16,27.35,3229000.0,25.1716,25.2083,24.9238,25.0981,3229000.0
2008-04-30 09:30:00,27.6,27.98,27.6,27.86,3077000.0,25.3276,25.6763,25.3276,25.5662,3077000.0
2008-04-30 09:40:00,27.88,28.2,27.73,28.17,3875000.0,25.5845,25.8782,25.4469,25.8506,3875000.0
2008-04-30 09:50:00,28.17,28.3,27.82,28.0,3276000.0,25.8506,25.9699,25.5295,25.6946,3276000.0
2008-04-30 10:00:00,28.0,28.18,27.86,28.14,2562000.0,25.6946,25.8598,25.5662,25.8231,2562000.0
2008-04-30 10:10:00,28.14,28.15,27.93,27.98,1574000.0,25.8231,25.8323,25.6304,25.6763,1574000.0
2008-04-30 10:20:00,27.98,28.0,27.87,27.88,1432000.0,25.6763,25.6946,25.5753,25.5845,1432000.0
2008-04-30 10:30:00,27.89,28.14,27.86,28.07,1440000.0,25.5937,25.8231,25.5662,25.7589,1440000.0
2008-04-30 10:40:00,28.05,28.11,27.96,27.99,1210000.0,25.7405,25.7956,25.6579,25.6855,1210000.0
2008-04-30 10:50:00,27.99,28.0,27.68,27.8,2379000.0,25.6855,25.6946,25.401,25.5111,2379000.0
2008-04-30 11:00:00,27.8,27.87,27.73,27.79,782000.0,25.5111,25.5753,25.4469,25.5019,782000.0
2008-04-30 11:10:00,27.79,27.9,27.76,27.83,517000.0,25.5019,25.6029,25.4744,25.5386,517000.0
2008-04-30 11:20:00,27.8,27.86,27.76,27.84,307000.0,25.5111,25.5662,25.4744,25.5478,307000.0
2008-04-30 11:30:00,27.85,27.85,27.76,27.77,247000.0,25.557,25.557,25.4744,25.4836,247000.0
2008-04-30 11:40:00,27.77,27.78,27.7,27.72,543000.0,25.4836,25.4927,25.4193,25.4377,543000.0
2008-04-30 11:50:00,27.72,27.74,27.68,27.7,749000.0,25.4377,25.456,25.401,25.4193,749000.0
2008-04-30 12:00:00,27.7,27.75,27.55,27.59,1041000.0,25.4193,25.4652,25.2817,25.3184,1041000.0
2008-04-30 12:10:00,27.59,27.65,27.5,27.6,1107000.0,25.3184,25.3734,25.2358,25.3276,1107000.0
2008-04-30 12:20:00,27.6,27.68,27.56,27.56,429000.0,25.3276,25.401,25.2909,25.2909,429000.0
2008-04-30 12:30:00,27.56,27.63,27.56,27.61,184000.0,25.2909,25.3551,25.2909,25.3367,184000.0
2008-04-30 12:40:00,27.63,27.68,27.6,27.64,224000.0,25.3551,25.401,25.3276,25.3643,224000.0
2008-04-30 12:50:00,27.62,27.65,27.56,27.58,370000.0,25.3459,25.3734,25.2909,25.3092,370000.0
2008-04-30 13:00:00,27.56,27.62,27.51,27.61,337000.0,25.2909,25.3459,25.245,25.3367,337000.0
2008-04-30 13:10:00,27.61,27.66,27.58,27.61,224000.0,25.3367,25.3826,25.3092,25.3367,224000.0
2008-04-30 13:20:00,27.62,27.73,27.61,27.63,382000.0,25.3459,25.4469,25.3367,25.3551,382000.0
2008-04-30 13:30:00,27.63,27.7,27.55,27.7,411000.0,25.3551,25.4193,25.2817,25.4193,411000.0
2008-04-30 13:40:00,27.7,27.72,27.62,27.65,199000.0,25.4193,25.4377,25.3459,25.3734,199000.0
2008-04-30 13:50:00,27.67,27.73,27.64,27.7,286000.0,25.3918,25.4469,25.3643,25.4193,286000.0
2008-04-30 14:00:00,27.7,27.81,27.65,27.77,720000.0,25.4193,25.5203,25.3734,25.4836,720000.0
2008-04-30 14:10:00,27.78,27.97,27.64,27.88,2002000.0,25.4927,25.6671,25.3643,25.5845,2002000.0
2008-04-30 14:20:00,27.89,27.93,27.65,27.84,1332000.0,25.5937,25.6304,25.3734,25.5478,1332000.0
2008-04-30 14:30:00,27.86,27.88,27.71,27.77,822000.0,25.5662,25.5845,25.4285,25.4836,822000.0
2008-04-30 14:40:00,27.79,27.85,27.72,27.8,520000.0,25.5019,25.557,25.4377,25.5111,520000.0
2008-04-30 14:50:00,27.8,27.87,27.63,27.63,1058000.0,25.5111,25.5753,25.3551,25.3551,1058000.0
2008-04-30 15:00:00,27.63,27.65,27.52,27.61,1047000.0,25.3551,25.3734,25.2542,25.3367,1047000.0
2008-04-30 15:10:00,27.62,27.74,27.54,27.61,894000.0,25.3459,25.456,25.2725,25.3367,894000.0
2008-04-30 15:20:00,27.6,27.73,27.6,27.68,751000.0,25.3276,25.4469,25.3276,25.401,751000.0
2008-04-30 15:30:00,27.68,27.79,27.68,27.73,767000.0,25.401,25.5019,25.401,25.4469,767000.0
2008-04-30 15:40:00,27.74,27.9,27.7,27.86,1295000.0,25.456,25.6029,25.4193,25.5662,1295000.0
2008-04-30 15:50:00,27.86,27.95,27.83,27.91,1817000.0,25.5662,25.6487,25.5386,25.612,1817000.0
2008-05-01 09:30:00,27.95,28.13,27.66,27.92,1411000.0,25.6487,25.8139,25.3826,25.6212,1411000.0
2008-05-01 09:40:00,27.92,28.2,27.84,28.17,1661000.0,25.6212,25.8782,25.5478,25.8506,1661000.0
2008-05-01 09:50:00,28.17,28.51,28.1,28.5,2725000.0,25.8506,26.1626,25.7864,26.1535,2725000.0
2008-05-01 10:00:00,28.51,28.87,28.45,28.79,3561000.0,26.1626,26.493,26.1076,26.4196,3561000.0
2008-05-01 10:10:00,28.79,28.89,28.61,28.7,3513000.0,26.4196,26.5114,26.2544,26.337,3513000.0
2008-05-01 10:20:00,28.7,29.25,28.69,29.09,4123000.0,26.337,26.8417,26.3278,26.6949,4123000.0
2008-05-01 10:30:00,29.12,29.18,28.8,29.05,3604000.0,26.7224,26.7775,26.4288,26.6582,3604000.0
2008-05-01 10:40:00,29.06,29.16,28.98,29.14,1667000.0,26.6674,26.7591,26.5939,26.7408,1667000.0
2008-05-01 10:50:00,29.15,29.28,29.11,29.24,2246000.0,26.7499,26.8692,26.7132,26.8325,2246000.0
2008-05-01 11:00:00,29.23,29.27,29.05,29.08,1693000.0,26.8234,26.8601,26.6582,26.6857,1693000.0
2008-05-01 11:10:00,29.09,29.2,28.97,29.06,1493000.0,26.6949,26.7958,26.5848,26.6674,1493000.0
2008-05-01 11:20:00,29.07,29.15,28.94,28.95,1059000.0,26.6765,26.7499,26.5572,26.5664,1059000.0
2008-05-01 11:30:00,28.95,29.06,28.91,28.97,911000.0,26.5664,26.6674,26.5297,26.5848,911000.0
2008-05-01 11:40:00,28.97,29.15,28.97,29.07,422000.0,26.5848,26.7499,26.5848,26.6765,422000.0
2008-05-01 11:50:00,29.07,29.17,29.07,29.15,358000.0,26.6765,26.7683,26.6765,26.7499,358000.0
2008-05-01 12:00:00,29.15,29.2,29.06,29.09,612000.0,26.7499,26.7958,26.6674,26.6949,612000.0
2008-05-01 12:10:00,29.09,29.19,29.09,29.13,402000.0,26.6949,26.7867,26.6949,26.7316,402000.0
2008-05-01 12:20:00,29.13,29.13,29.04,29.08,405000.0,26.7316,26.7316,26.649,26.6857,405000.0
2008-05-01 12:30:00,29.08,29.15,29.06,29.15,467000.0,26.6857,26.7499,26.6674,26.7499,467000.0
2008-05-01 12:40:00,29.16,29.16,29.07,29.08,522000.0,26.7591,26.7591,26.6765,26.6857,522000.0
2008-05-01 12:50:00,29.08,29.3,29.08,29.25,748000.0,26.6857,26.8876,26.6857,26.8417,748000.0
2008-05-01 13:00:00,29.27,29.58,29.19,29.54,1706000.0,26.8601,27.1445,26.7867,27.1078,1706000.0
2008-05-01 13:10:00,29.53,29.76,29.5,29.58,2530000.0,27.0987,27.3097,27.0711,27.1445,2530000.0
2008-05-01 13:20:00,29.58,29.62,29.45,29.51,847000.0,27.1445,27.1812,27.0252,27.0803,847000.0
2008-05-01 13:30:00,29.53,29.62,29.44,29.44,901000.0,27.0987,27.1812,27.0161,27.0161,901000.0
2008-05-01 13:40:00,29.44,29.46,29.28,29.44,1232000.0,27.0161,27.0344,26.8692,27.0161,1232000.0
2008-05-01 13:50:00,29.44,29.44,29.25,29.27,735000.0,27.0161,27.0161,26.8417,26.8601,735000.0
2008-05-01 14:00:00,29.28,29.47,29.22,29.44,938000.0,26.8692,27.0436,26.8142,27.0161,938000.0
2008-05-01 14:10:00,29.44,29.46,29.31,29.44,461000.0,27.0161,27.0344,26.8968,27.0161,461000.0
2008-05-01 14:20:00,29.44,29.54,29.39,29.51,659000.0,27.0161,27.1078,26.9702,27.0803,659000.0
2008-05-01 14:30:00,29.51,29.56,29.47,29.5,889000.0,27.0803,27.1262,27.0436,27.0711,889000.0
2008-05-01 14:40:00,29.5,29.52,29.35,29.4,776000.0,27.0711,27.0895,26.9335,26.9794,776000.0
2008-05-01 14:50:00,29.4,29.51,29.27,29.37,805000.0,26.9794,27.0803,26.8601,26.9518,805000.0
2008-05-01 15:00:00,29.38,29.46,29.37,29.4,446000.0,26.961,27.0344,26.9518,26.9794,446000.0
2008-05-01 15:10:00,29.41,29.49,29.39,29.43,546000.0,26.9885,27.062,26.9702,27.0069,546000.0
2008-05-01 15:20:00,29.45,29.45,29.3,29.39,1015000.0,27.0252,27.0252,26.8876,26.9702,1015000.0
2008-05-01 15:30:00,29.41,29.41,29.22,29.38,977000.0,26.9885,26.9885,26.8142,26.961,977000.0
2008-05-01 15:40:00,29.38,29.39,29.22,29.3,1686000.0,26.961,26.9702,26.8142,26.8876,1686000.0
2008-05-01 15:50:00,29.3,29.31,29.2,29.22,2525000.0,26.8876,26.8968,26.7958,26.8142,2525000.0
2008-05-02 09:30:00,29.75,29.84,29.3,29.33,3926000.0,27.3005,27.3831,26.8876,26.9151,3926000.0
2008-05-02 09:40:00,29.34,29.38,28.95,29.24,3189000.0,26.9243,26.961,26.5664,26.8325,3189000.0
2008-05-02 09:50:00,29.24,29.29,28.82,28.89,2566000.0,26.8325,26.8784,26.4471,26.5114,2566000.0
2008-05-02 10:00:00,28.9,29.04,28.8,28.97,1499000.0,26.5205,26.649,26.4288,26.5848,1499000.0
2008-05-02 10:10:00,28.97,28.97,28.71,28.77,1635000.0,26.5848,26.5848,26.3462,26.4012,1635000.0
2008-05-02 10:20:00,28.75,28.82,28.53,28.57,2449000.0,26.3829,26.4471,26.181,26.2177,2449000.0
2008-05-02 10:30:00,28.55,28.79,28.43,28.46,2915000.0,26.1993,26.4196,26.0892,26.1168,2915000.0
2008-05-02 10:40:00,28.44,28.58,28.22,28.49,2496000.0,26.0984,26.2269,25.8965,26.1443,2496000.0
2008-05-02 10:50:00,28.49,28.75,28.47,28.68,1523000.0,26.1443,26.3829,26.1259,26.3186,1523000.0
2008-05-02 11:00:00,28.69,28.96,28.65,28.94,1044000.0,26.3278,26.5756,26.2911,26.5572,1044000.0
2008-05-02 11:10:00,28.95,29.09,28.76,28.81,1312000.0,26.5664,26.6949,26.3921,26.4379,1312000.0
2008-05-02 11:20:00,28.81,28.84,28.69,28.7,1164000.0,26.4379,26.4655,26.3278,26.337,1164000.0
2008-05-02 11:30:00,28.72,28.82,28.61,28.63,753000.0,26.3553,26.4471,26.2544,26.2728,753000.0
2008-05-02 11:40:00,28.65,28.66,28.5,28.52,1010000.0,26.2911,26.3003,26.1535,26.1718,1010000.0
2008-05-02 11:50:00,28.52,28.54,28.4,28.41,981000.0,26.1718,26.1902,26.0617,26.0709,981000.0
2008-05-02 12:00:00,28.41,28.5,28.33,28.48,1403000.0,26.0709,26.1535,25.9975,26.1351,1403000.0
2008-05-02 12:10:00,28.48,28.48,28.39,28.41,628000.0,26.1351,26.1351,26.0525,26.0709,628000.0
2008-05-02 12:20:00,28.41,28.47,28.36,28.39,412000.0,26.0709,26.1259,26.025,26.0525,412000.0
2008-05-02 12:30:00,28.38,28.45,28.32,28.33,538000.0,26.0433,26.1076,25.9883,25.9975,538000.0
2008-05-02 12:40:00,28.35,28.38,28.25,28.28,901000.0,26.0158,26.0433,25.924,25.9516,901000.0
2008-05-02 12:50:00,28.29,28.45,28.26,28.34,798000.0,25.9608,26.1076,25.9332,26.0066,798000.0
2008-05-02 13:00:00,28.34,28.36,28.19,28.22,970000.0,26.0066,26.025,25.869,25.8965,970000.0
2008-05-02 13:10:00,28.22,28.48,28.19,28.44,607000.0,25.8965,26.1351,25.869,26.0984,607000.0
2008-05-02 13:20:00,28.44,28.59,28.39,28.53,621000.0,26.0984,26.2361,26.0525,26.181,621000.0
2008-05-02 13:30:00,28.54,28.54,28.45,28.46,360000.0,26.1902,26.1902,26.1076,26.1168,360000.0
2008-05-02 13:40:00,28.45,28.68,28.41,28.65,621000.0,26.1076,26.3186,26.0709,26.2911,621000.0
2008-05-02 13:50:00,28.68,28.68,28.58,28.6,290000.0,26.3186,26.3186,26.2269,26.2452,290000.0
2008-05-02 14:00:00,28.6,28.7,28.46,28.51,648000.0,26.2452,26.337,26.1168,26.1626,648000.0
2008-05-02 14:10:00,28.5,28.64,28.46,28.5,437000.0,26.1535,26.2819,26.1168,26.1535,437000.0
2008-05-02 14:20:00,28.51,28.59,28.48,28.5,293000.0,26.1626,26.2361,26.1351,26.1535,293000.0
2008-05-02 14:30:00,28.5,28.55,28.5,28.53,252000.0,26.1535,26.1993,26.1535,26.181,252000.0
2008-05-02 14:40:00,28.51,28.55,28.41,28.46,493000.0,26.1626,26.1993,26.0709,26.1168,493000.0
2008-05-02 14:50:00,28.45,28.6,28.42,28.52,487000.0,26.1076,26.2452,26.0801,26.1718,487000.0
2008-05-02 15:00:00,28.5,28.6,28.5,28.59,450000.0,26.1535,26.2452,26.1535,26.2361,450000.0
2008-05-02 15:10:00,28.58,28.68,28.57,28.63,533000.0,26.2269,26.3186,26.2177,26.2728,533000.0
2008-05-02 15:20:00,28.63,28.73,28.6,28.68,773000.0,26.2728,26.3645,26.2452,26.3186,773000.0
2008-05-02 15:30:00,28.69,28.75,28.57,28.6,765000.0,26.3278,26.3829,26.2177,26.2452,765000.0
2008-05-02 15:40:00,28.61,28.66,28.58,28.62,646000.0,26.2544,26.3003,26.2269,26.2636,646000.0
2008-05-02 15:50:00,28.62,28.64,28.58,28.63,1129000.0,26.2636,26.2819,26.2269,26.2728,1129000.0
2008-05-05 09:30:00,28.21,28.84,28.2,28.79,1542000.0,25.8873,26.4655,25.8782,26.4196,1542000.0
2008-05-05 09:40:00,28.77,29.02,28.73,29.01,1239000.0,26.4012,26.6306,26.3645,26.6215,1239000.0
2008-05-05 09:50:00,29.01,29.15,28.93,29.01,888000.0,26.6215,26.7499,26.5481,26.6215,888000.0
2008-05-05 10:00:00,29.05,29.24,28.92,29.23,889000.0,26.6582,26.8325,26.5389,26.8234,889000.0
2008-05-05 10:10:00,29.25,29.27,29.03,29.08,766000.0,26.8417,26.8601,26.6398,26.6857,766000.0
2008-05-05 10:20:00,29.1,29.15,28.82,28.84,781000.0,26.7041,26.7499,26.4471,26.4655,781000.0
2008-05-05 10:30:00,28.84,29.0,28.71,28.98,940000.0,26.4655,26.6123,26.3462,26.5939,940000.0
2008-05-05 10:40:00,28.98,29.1,28.95,29.04,527000.0,26.5939,26.7041,26.5664,26.649,527000.0
2008-05-05 10:50:00,29.03,29.06,28.86,28.92,440000.0,26.6398,26.6674,26.4838,26.5389,440000.0
2008-05-05 11:00:00,28.92,29.02,28.89,28.93,576000.0,26.5389,26.6306,26.5114,26.5481,576000.0
2008-05-05 11:10:00,28.93,29.1,28.88,29.1,546000.0,26.5481,26.7041,26.5022,26.7041,546000.0
2008-05-05 11:20:00,29.1,29.18,29.07,29.14,433000.0,26.7041,26.7775,26.6765,26.7408,433000.0
2008-05-05 11:30:00,29.14,29.25,29.13,29.18,523000.0,26.7408,26.8417,26.7316,26.7775,523000.0
2008-05-05 11:40:00,29.19,29.23,29.11,29.21,362000.0,26.7867,26.8234,26.7132,26.805,362000.0
2008-05-05 11:50:00,29.21,29.34,29.06,29.3,900000.0,26.805,26.9243,26.6674,26.8876,900000.0
2008-05-05 12:00:00,29.31,29.39,29.2,29.22,594000.0,26.8968,26.9702,26.7958,26.8142,594000.0
2008-05-05 12:10:00,29.22,29.3,29.13,29.18,240000.0,26.8142,26.8876,26.7316,26.7775,240000.0
2008-05-05 12:20:00,29.14,29.18,29.12,29.12,104000.0,26.7408,26.7775,26.7224,26.7224,104000.0
2008-05-05 12:30:00,29.12,29.25,29.12,29.2,185000.0,26.7224,26.8417,26.7224,26.7958,185000.0
2008-05-05 12:40:00,29.2,29.23,29.11,29.15,118000.0,26.7958,26.8234,26.7132,26.7499,118000.0
2008-05-05 12:50:00,29.16,29.21,29.16,29.19,109000.0,26.7591,26.805,26.7591,26.7867,109000.0
2008-05-05 13:00:00,29.2,29.2,29.15,29.18,124000.0,26.7958,26.7958,26.7499,26.7775,124000.0
2008-05-05 13:10:00,29.18,29.18,29.12,29.12,207000.0,26.7775,26.7775,26.7224,26.7224,207000.0
2008-05-05 13:20:00,29.11,29.12,29.03,29.11,273000.0,26.7132,26.7224,26.6398,26.7132,273000.0
2008-05-05 13:30:00,29.11,29.23,29.09,29.16,209000.0,26.7132,26.8234,26.6949,26.7591,209000.0
2008-05-05 13:40:00,29.14,29.17,29.1,29.1,157000.0,26.7408,26.7683,26.7041,26.7041,157000.0
2008-05-05 13:50:00,29.1,29.11,29.02,29.07,239000.0,26.7041,26.7132,26.6306,26.6765,239000.0
2008-05-05 14:00:00,29.05,29.12,29.05,29.08,126000.0,26.6582,26.7224,26.6582,26.6857,126000.0
2008-05-05 14:10:00,29.08,29.12,29.03,29.08,202000.0,26.6857,26.7224,26.6398,26.6857,202000.0
2008-05-05 14:20:00,29.08,29.12,29.07,29.1,357000.0,26.6857,26.7224,26.6765,26.7041,357000.0
2008-05-05 14:30:00,29.1,29.12,29.04,29.08,309000.0,26.7041,26.7224,26.649,26.6857,309000.0
2008-05-05 14:40:00,29.09,29.19,29.08,29.15,436000.0,26.6949,26.7867,26.6857,26.7499,436000.0
2008-05-05 14:50:00,29.15,29.34,29.15,29.31,574000.0,26.7499,26.9243,26.7499,26.8968,574000.0
2008-05-05 15:00:00,29.32,29.38,29.26,29.33,401000.0,26.9059,26.961,26.8509,26.9151,401000.0
2008-05-05 15:10:00,29.32,29.4,29.32,29.38,572000.0,26.9059,26.9794,26.9059,26.961,572000.0
2008-05-05 15:20:00,29.37,29.4,29.29,29.29,361000.0,26.9518,26.9794,26.8784,26.8784,361000.0
2008-05-05 15:30:00,29.29,29.31,29.2,29.2,372000.0,26.8784,26.8968,26.7958,26.7958,372000.0
2008-05-05 15:40:00,29.2,29.28,29.14,29.14,648000.0,26.7958,26.8692,26.7408,26.7408,648000.0
2008-05-05 15:50:00,29.14,29.22,29.11,29.11,1123000.0,26.7408,26.8142,26.7132,26.7132,1123000.0
2008-05-06 09:30:00,29.09,29.2,28.93,29.04,1034000.0,26.6949,26.7958,26.5481,26.649,1034000.0
2008-05-06 09:40:00,29.04,29.37,28.96,29.06,914000.0,26.649,26.9518,26.5756,26.6674,914000.0
2008-05-06 09:50:00,29.04,29.14,28.91,29.14,791000.0,26.649,26.7408,26.5297,26.7408,791000.0
2008-05-06 10:00:00,29.11,29.21,29.03,29.07,563000.0,26.7132,26.805,26.6398,26.6765,563000.0
2008-05-06 10:10:00,29.09,29.25,29.09,29.24,516000.0,26.6949,26.8417,26.6949,26.8325,516000.0
2008-05-06 10:20:00,29.23,29.58,29.2,29.42,1853000.0,26.8234,27.1445,26.7958,26.9977,1853000.0
2008-05-06 10:30:00,29.42,29.49,29.36,29.44,408000.0,26.9977,27.062,26.9427,27.0161,408000.0
2008-05-06 10:40:00,29.44,29.55,29.43,29.5,609000.0,27.0161,27.117,27.0069,27.0711,609000.0
2008-05-06 10:50:00,29.5,29.62,29.45,29.57,1460000.0,27.0711,27.1812,27.0252,27.1354,1460000.0
2008-05-06 11:00:00,29.6,29.6,29.52,29.53,1019000.0,27.1629,27.1629,27.0895,27.0987,1019000.0
2008-05-06 11:10:00,29.54,29.63,29.53,29.6,1176000.0,27.1078,27.1904,27.0987,27.1629,1176000.0
2008-05-06 11:20:00,29.58,29.69,29.57,29.61,1347000.0,27.1445,27.2455,27.1354,27.1721,1347000.0
2008-05-06 11:30:00,29.62,29.65,29.59,29.62,554000.0,27.1812,27.2088,27.1537,27.1812,554000.0
2008-05-06 11:40:00,29.6,29.64,29.58,29.61,484000.0,27.1629,27.1996,27.1445,27.1721,484000.0
2008-05-06 11:50:00,29.6,29.77,29.6,29.67,951000.0,27.1629,27.3189,27.1629,27.2271,951000.0
2008-05-06 12:00:00,29.68,30.0,29.67,30.0,2127000.0,27.2363,27.53,27.2271,27.53,2127000.0
2008-05-06 12:10:00,30.0,30.08,29.89,29.96,1412000.0,27.53,27.6034,27.429,27.4933,1412000.0
2008-05-06 12:20:00,29.96,29.96,29.8,29.92,246000.0,27.4933,27.4933,27.3464,27.4565,246000.0
2008-05-06 12:30:00,29.93,29.96,29.81,29.82,454000.0,27.4657,27.4933,27.3556,27.3648,454000.0
2008-05-06 12:40:00,29.85,29.89,29.8,29.87,304000.0,27.3923,27.429,27.3464,27.4107,304000.0
2008-05-06 12:50:00,29.88,29.95,29.82,29.89,279000.0,27.4198,27.4841,27.3648,27.429,279000.0
2008-05-06 13:00:00,29.86,29.93,29.86,29.9,297000.0,27.4015,27.4657,27.4015,27.4382,297000.0
2008-05-06 13:10:00,29.9,30.07,29.9,29.98,1069000.0,27.4382,27.5942,27.4382,27.5116,1069000.0
2008-05-06 13:20:00,30.0,30.14,30.0,30.03,1399000.0,27.53,27.6584,27.53,27.5575,1399000.0
2008-05-06 13:30:00,30.02,30.14,29.99,30.11,1209000.0,27.5483,27.6584,27.5208,27.6309,1209000.0
2008-05-06 13:40:00,30.11,30.11,29.93,30.03,881000.0,27.6309,27.6309,27.4657,27.5575,881000.0
2008-05-06 13:50:00,30.04,30.09,29.99,29.99,1439000.0,27.5667,27.6126,27.5208,27.5208,1439000.0
2008-05-06 14:00:00,29.99,30.06,29.91,30.02,1147000.0,27.5208,27.585,27.4474,27.5483,1147000.0
2008-05-06 14:10:00,30.03,30.03,29.9,30.0,695000.0,27.5575,27.5575,27.4382,27.53,695000.0
2008-05-06 14:20:00,30.0,30.05,29.95,29.98,423000.0,27.53,27.5758,27.4841,27.5116,423000.0
2008-05-06 14:30:00,29.99,30.04,29.93,29.94,361000.0,27.5208,27.5667,27.4657,27.4749,361000.0
2008-05-06 14:40:00,29.95,29.95,29.81,29.9,532000.0,27.4841,27.4841,27.3556,27.4382,532000.0
2008-05-06 14:50:00,29.9,29.97,29.85,29.94,704000.0,27.4382,27.5024,27.3923,27.4749,704000.0
2008-05-06 15:00:00,29.94,30.08,29.88,29.98,1050000.0,27.4749,27.6034,27.4198,27.5116,1050000.0
2008-05-06 15:10:00,29.99,30.03,29.6,29.85,919000.0,27.5208,27.5575,27.1629,27.3923,919000.0
2008-05-06 15:20:00,29.85,29.85,29.77,29.78,1151000.0,27.3923,27.3923,27.3189,27.3281,1151000.0
2008-05-06 15:30:00,29.79,29.93,29.78,29.8,1046000.0,27.3373,27.4657,27.3281,27.3464,1046000.0
2008-05-06 15:40:00,29.79,29.83,29.73,29.76,821000.0,27.3373,27.374,27.2822,27.3097,821000.0
2008-05-06 15:50:00,29.76,29.85,29.65,29.65,1475000.0,27.3097,27.3923,27.2088,27.2088,1475000.0
2008-05-07 09:30:00,29.61,29.65,29.36,29.54,1826000.0,27.1721,27.2088,26.9427,27.1078,1826000.0
2008-05-07 09:40:00,29.54,29.8,29.36,29.75,1638000.0,27.1078,27.3464,26.9427,27.3005,1638000.0
2008-05-07 09:50:00,29.76,29.78,29.52,29.64,780000.0,27.3097,27.3281,27.0895,27.1996,780000.0
2008-05-07 10:00:00,29.65,29.79,29.53,29.53,649000.0,27.2088,27.3373,27.0987,27.0987,649000.0
2008-05-07 10:10:00,29.53,29.76,29.52,29.72,765000.0,27.0987,27.3097,27.0895,27.273,765000.0
2008-05-07 10:20:00,29.75,29.87,29.7,29.85,846000.0,27.3005,27.4107,27.2547,27.3923,846000.0
2008-05-07 10:30:00,29.85,30.02,29.8,30.02,1225000.0,27.3923,27.5483,27.3464,27.5483,1225000.0
2008-05-07 10:40:00,30.02,30.09,29.9,29.92,1627000.0,27.5483,27.6126,27.4382,27.4565,1627000.0
2008-05-07 10:50:00,29.93,29.99,29.72,29.81,1158000.0,27.4657,27.5208,27.273,27.3556,1158000.0
2008-05-07 11:00:00,29.83,29.99,29.7,29.9,1104000.0,27.374,27.5208,27.2547,27.4382,1104000.0
2008-05-07 11:10:00,29.97,29.97,29.83,29.89,374000.0,27.5024,27.5024,27.374,27.429,374000.0
2008-05-07 11:20:00,29.89,29.9,29.74,29.74,374000.0,27.429,27.4382,27.2914,27.2914,374000.0
2008-05-07 11:30:00,29.75,29.76,29.61,29.66,472000.0,27.3005,27.3097,27.1721,27.218,472000.0
2008-05-07 11:40:00,29.65,29.75,29.64,29.65,598000.0,27.2088,27.3005,27.1996,27.2088,598000.0
2008-05-07 11:50:00,29.66,29.78,29.66,29.73,312000.0,27.218,27.3281,27.218,27.2822,312000.0
2008-05-07 12:00:00,29.72,29.72,29.66,29.71,300000.0,27.273,27.273,27.218,27.2638,300000.0
2008-05-07 12:10:00,29.71,29.79,29.71,29.78,349000.0,27.2638,27.3373,27.2638,27.3281,349000.0
2008-05-07 12:20:00,29.78,29.8,29.73,29.75,135000.0,27.3281,27.3464,27.2822,27.3005,135000.0
2008-05-07 12:30:00,29.75,29.89,29.71,29.88,703000.0,27.3005,27.429,27.2638,27.4198,703000.0
2008-05-07 12:40:00,29.89,29.92,29.84,29.87,294000.0,27.429,27.4565,27.3831,27.4107,294000.0
2008-05-07 12:50:00,29.87,29.96,29.82,29.96,252000.0,27.4107,27.4933,27.3648,27.4933,252000.0
2008-05-07 13:00:00,29.96,29.97,29.7,29.73,315000.0,27.4933,27.5024,27.2547,27.2822,315000.0
2008-05-07 13:10:00,29.73,29.73,29.65,29.73,383000.0,27.2822,27.2822,27.2088,27.2822,383000.0
2008-05-07 13:20:00,29.73,29.73,29.66,29.67,255000.0,27.2822,27.2822,27.218,27.2271,255000.0
2008-05-07 13:30:00,29.67,29.7,29.65,29.7,198000.0,27.2271,27.2547,27.2088,27.2547,198000.0
2008-05-07 13:40:00,29.7,29.71,29.56,29.69,509000.0,27.2547,27.2638,27.1262,27.2455,509000.0
2008-05-07 13:50:00,29.69,29.72,29.61,29.65,391000.0,27.2455,27.273,27.1721,27.2088,391000.0
2008-05-07 14:00:00,29.65,29.68,29.59,29.65,214000.0,27.2088,27.2363,27.1537,27.2088,214000.0
2008-05-07 14:10:00,29.65,29.66,29.52,29.52,323000.0,27.2088,27.218,27.0895,27.0895,323000.0
2008-05-07 14:20:00,29.52,29.53,29.27,29.29,788000.0,27.0895,27.0987,26.8601,26.8784,788000.0
2008-05-07 14:30:00,29.29,29.3,29.18,29.22,961000.0,26.8784,26.8876,26.7775,26.8142,961000.0
2008-05-07 14:40:00,29.22,29.32,29.18,29.21,777000.0,26.8142,26.9059,26.7775,26.805,777000.0
2008-05-07 14:50:00,29.21,29.47,29.21,29.39,936000.0,26.805,27.0436,26.805,26.9702,936000.0
2008-05-07 15:00:00,29.4,29.4,29.27,29.31,706000.0,26.9794,26.9794,26.8601,26.8968,706000.0
2008-05-07 15:10:00,29.32,29.4,29.28,29.31,780000.0,26.9059,26.9794,26.8692,26.8968,780000.0
2008-05-07 15:20:00,29.31,29.39,29.28,29.33,732000.0,26.8968,26.9702,26.8692,26.9151,732000.0
2008-05-07 15:30:00,29.33,29.35,29.29,29.3,716000.0,26.9151,26.9335,26.8784,26.8876,716000.0
2008-05-07 15:40:00,29.31,29.41,29.25,29.35,1110000.0,26.8968,26.9885,26.8417,26.9335,1110000.0
2008-05-07 15:50:00,29.34,29.4,29.15,29.16,1616000.0,26.9243,26.9794,26.7499,26.7591,1616000.0
2008-05-08 09:30:00,29.41,29.41,29.15,29.2,1210000.0,26.9885,26.9885,26.7499,26.7958,1210000.0
2008-05-08 09:40:00,29.2,29.28,29.06,29.2,1411000.0,26.7958,26.8692,26.6674,26.7958,1411000.0
2008-05-08 09:50:00,29.2,29.25,29.01,29.01,1018000.0,26.7958,26.8417,26.6215,26.6215,1018000.0
2008-05-08 10:00:00,29.01,29.16,28.95,29.11,1180000.0,26.6215,26.7591,26.5664,26.7132,1180000.0
2008-05-08 10:10:00,29.08,29.17,28.89,28.96,1046000.0,26.6857,26.7683,26.5114,26.5756,1046000.0
2008-05-08 10:20:00,28.94,29.0,28.86,29.0,1159000.0,26.5572,26.6123,26.4838,26.6123,1159000.0
2008-05-08 10:30:00,28.97,28.99,28.7,28.72,1203000.0,26.5848,26.6031,26.337,26.3553,1203000.0
2008-05-08 10:40:00,28.7,28.84,28.7,28.8,763000.0,26.337,26.4655,26.337,26.4288,763000.0
2008-05-08 10:50:00,28.8,29.0,28.79,28.91,1270000.0,26.4288,26.6123,26.4196,26.5297,1270000.0
2008-05-08 11:00:00,28.93,29.0,28.79,29.0,1308000.0,26.5481,26.6123,26.4196,26.6123,1308000.0
2008-05-08 11:10:00,29.0,29.02,28.9,28.94,322000.0,26.6123,26.6306,26.5205,26.5572,322000.0
2008-05-08 11:20:00,28.96,29.2,28.95,29.18,715000.0,26.5756,26.7958,26.5664,26.7775,715000.0
2008-05-08 11:30:00,29.18,29.23,29.07,29.13,332000.0,26.7775,26.8234,26.6765,26.7316,332000.0
2008-05-08 11:40:00,29.14,29.19,29.05,29.16,182000.0,26.7408,26.7867,26.6582,26.7591,182000.0
2008-05-08 11:50:00,29.16,29.25,29.16,29.23,425000.0,26.7591,26.8417,26.7591,26.8234,425000.0
2008-05-08 12:00:00,29.21,29.25,29.18,29.2,236000.0,26.805,26.8417,26.7775,26.7958,236000.0
2008-05-08 12:10:00,29.18,29.2,29.07,29.15,184000.0,26.7775,26.7958,26.6765,26.7499,184000.0
2008-05-08 12:20:00,29.14,29.17,29.08,29.1,141000.0,26.7408,26.7683,26.6857,26.7041,141000.0
2008-05-08 12:30:00,29.1,29.15,29.07,29.08,107000.0,26.7041,26.7499,26.6765,26.6857,107000.0
2008-05-08 12:40:00,29.09,29.09,28.95,29.0,456000.0,26.6949,26.6949,26.5664,26.6123,456000.0
2008-05-08 12:50:00,29.02,29.15,29.02,29.13,117000.0,26.6306,26.7499,26.6306,26.7316,117000.0
2008-05-08 13:00:00,29.13,29.25,29.09,29.1,276000.0,26.7316,26.8417,26.6949,26.7041,276000.0
2008-05-08 13:10:00,29.11,29.17,29.09,29.12,119000.0,26.7132,26.7683,26.6949,26.7224,119000.0
2008-05-08 13:20:00,29.1,29.24,29.1,29.23,261000.0,26.7041,26.8325,26.7041,26.8234,261000.0
2008-05-08 13:30:00,29.24,29.25,29.18,29.19,189000.0,26.8325,26.8417,26.7775,26.7867,189000.0
2008-05-08 13:40:00,29.18,29.22,29.15,29.21,142000.0,26.7775,26.8142,26.7499,26.805,142000.0
2008-05-08 13:50:00,29.22,29.26,29.2,29.24,337000.0,26.8142,26.8509,26.7958,26.8325,337000.0
2008-05-08 14:00:00,29.24,29.25,29.16,29.21,166000.0,26.8325,26.8417,26.7591,26.805,166000.0
2008-05-08 14:10:00,29.2,29.23,29.18,29.19,101000.0,26.7958,26.8234,26.7775,26.7867,101000.0
2008-05-08 14:20:00,29.18,29.2,29.13,29.17,581000.0,26.7775,26.7958,26.7316,26.7683,581000.0
2008-05-08 14:30:00,29.16,29.2,29.14,29.17,184000.0,26.7591,26.7958,26.7408,26.7683,184000.0
2008-05-08 14:40:00,29.18,29.18,29.0,29.02,452000.0,26.7775,26.7775,26.6123,26.6306,452000.0
2008-05-08 14:50:00,29.02,29.13,29.02,29.11,244000.0,26.6306,26.7316,26.6306,26.7132,244000.0
2008-05-08 15:00:00,29.08,29.23,29.08,29.21,215000.0,26.6857,26.8234,26.6857,26.805,215000.0
2008-05-08 15:10:00,29.21,29.22,29.13,29.18,330000.0,26.805,26.8142,26.7316,26.7775,330000.0
2008-05-08 15:20:00,29.2,29.2,29.03,29.14,486000.0,26.7958,26.7958,26.6398,26.7408,486000.0
2008-05-08 15:30:00,29.14,29.18,29.09,29.11,229000.0,26.7408,26.7775,26.6949,26.7132,229000.0
2008-05-08 15:40:00,29.1,29.3,29.1,29.23,596000.0,26.7041,26.8876,26.7041,26.8234,596000.0
2008-05-08 15:50:00,29.24,29.36,29.19,29.32,1311000.0,26.8325,26.9427,26.7867,26.9059,1311000.0
2008-05-09 09:30:00,29.16,29.49,29.11,29.28,1051000.0,26.7591,27.062,26.7132,26.8692,1051000.0
2008-05-09 09:40:00,29.28,29.54,29.28,29.38,843000.0,26.8692,27.1078,26.8692,26.961,843000.0
2008-05-09 09:50:00,29.38,29.48,29.18,29.19,459000.0,26.961,27.0528,26.7775,26.7867,459000.0
2008-05-09 10:00:00,29.19,29.3,29.15,29.18,290000.0,26.7867,26.8876,26.7499,26.7775,290000.0
2008-05-09 10:10:00,29.17,29.18,29.07,29.11,359000.0,26.7683,26.7775,26.6765,26.7132,359000.0
2008-05-09 10:20:00,29.11,29.12,28.86,28.91,792000.0,26.7132,26.7224,26.4838,26.5297,792000.0
2008-05-09 10:30:00,28.9,28.99,28.79,28.96,573000.0,26.5205,26.6031,26.4196,26.5756,573000.0
2008-05-09 10:40:00,28.96,29.1,28.94,29.04,364000.0,26.5756,26.7041,26.5572,26.649,364000.0
2008-05-09 10:50:00,29.01,29.07,28.94,29.01,235000.0,26.6215,26.6765,26.5572,26.6215,235000.0
2008-05-09 11:00:00,29.03,29.05,28.96,29.0,580000.0,26.6398,26.6582,26.5756,26.6123,580000.0
2008-05-09 11:10:00,29.01,29.02,28.96,29.02,122000.0,26.6215,26.6306,26.5756,26.6306,122000.0
2008-05-09 11:20:00,29.01,29.2,28.99,29.15,316000.0,26.6215,26.7958,26.6031,26.7499,316000.0
2008-05-09 11:30:00,29.16,29.22,29.13,29.14,345000.0,26.7591,26.8142,26.7316,26.7408,345000.0
2008-05-09 11:40:00,29.15,29.16,29.04,29.04,161000.0,26.7499,26.7591,26.649,26.649,161000.0
2008-05-09 11:50:00,29.05,29.05,28.88,28.9,361000.0,26.6582,26.6582,26.5022,26.5205,361000.0
2008-05-09 12:00:00,28.88,28.9,28.78,28.83,567000.0,26.5022,26.5205,26.4104,26.4563,567000.0
2008-05-09 12:10:00,28.83,28.85,28.73,28.75,485000.0,26.4563,26.4746,26.3645,26.3829,485000.0
2008-05-09 12:20:00,28.74,28.75,28.64,28.71,946000.0,26.3737,26.3829,26.2819,26.3462,946000.0
2008-05-09 12:30:00,28.72,28.79,28.65,28.68,444000.0,26.3553,26.4196,26.2911,26.3186,444000.0
2008-05-09 12:40:00,28.67,28.7,28.63,28.69,360000.0,26.3095,26.337,26.2728,26.3278,360000.0
2008-05-09 12:50:00,28.7,28.71,28.65,28.7,690000.0,26.337,26.3462,26.2911,26.337,690000.0
2008-05-09 13:00:00,28.7,28.7,28.61,28.62,647000.0,26.337,26.337,26.2544,26.2636,647000.0
2008-05-09 13:10:00,28.62,28.64,28.54,28.61,522000.0,26.2636,26.2819,26.1902,26.2544,522000.0
2008-05-09 13:20:00,28.61,28.72,28.59,28.7,299000.0,26.2544,26.3553,26.2361,26.337,299000.0
2008-05-09 13:30:00,28.7,28.71,28.62,28.7,348000.0,26.337,26.3462,26.2636,26.337,348000.0
2008-05-09 13:40:00,28.7,28.72,28.68,28.69,246000.0,26.337,26.3553,26.3186,26.3278,246000.0
2008-05-09 13:50:00,28.7,28.71,28.66,28.7,443000.0,26.337,26.3462,26.3003,26.337,443000.0
2008-05-09 14:00:00,28.71,28.76,28.65,28.76,485000.0,26.3462,26.3921,26.2911,26.3921,485000.0
2008-05-09 14:10:00,28.76,28.79,28.72,28.75,243000.0,26.3921,26.4196,26.3553,26.3829,243000.0
2008-05-09 14:20:00,28.75,28.76,28.65,28.76,148000.0,26.3829,26.3921,26.2911,26.3921,148000.0
2008-05-09 14:30:00,28.75,28.78,28.7,28.75,194000.0,26.3829,26.4104,26.337,26.3829,194000.0
2008-05-09 14:40:00,28.75,28.77,28.69,28.71,304000.0,26.3829,26.4012,26.3278,26.3462,304000.0
2008-05-09 14:50:00,28.69,28.71,28.65,28.67,239000.0,26.3278,26.3462,26.2911,26.3095,239000.0
2008-05-09 15:00:00,28.68,28.71,28.65,28.7,405000.0,26.3186,26.3462,26.2911,26.337,405000.0
2008-05-09 15:10:00,28.7,28.71,28.65,28.71,443000.0,26.337,26.3462,26.2911,26.3462,443000.0
2008-05-09 15:20:00,28.71,28.82,28.68,28.82,705000.0,26.3462,26.4471,26.3186,26.4471,705000.0
2008-05-09 15:30:00,28.82,28.86,28.79,28.84,475000.0,26.4471,26.4838,26.4196,26.4655,475000.0
2008-05-09 15:40:00,28.84,28.86,28.73,28.73,554000.0,26.4655,26.4838,26.3645,26.3645,554000.0
2008-05-09 15:50:00,28.75,28.76,28.65,28.74,865000.0,26.3829,26.3921,26.2911,26.3737,865000.0
2008-05-12 09:30:00,28.66,28.8,28.5,28.58,967000.0,26.3003,26.4288,26.1535,26.2269,967000.0
2008-05-12 09:40:00,28.6,28.6,28.35,28.39,972000.0,26.2452,26.2452,26.0158,26.0525,972000.0
2008-05-12 09:50:00,28.36,28.5,28.23,28.44,1098000.0,26.025,26.1535,25.9057,26.0984,1098000.0
2008-05-12 10:00:00,28.44,28.48,28.26,28.35,1261000.0,26.0984,26.1351,25.9332,26.0158,1261000.0
2008-05-12 10:10:00,28.37,28.57,28.35,28.55,970000.0,26.0342,26.2177,26.0158,26.1993,970000.0
2008-05-12 10:20:00,28.55,28.64,28.53,28.62,1018000.0,26.1993,26.2819,26.181,26.2636,1018000.0
2008-05-12 10:30:00,28.62,28.95,28.59,28.92,1202000.0,26.2636,26.5664,26.2361,26.5389,1202000.0
2008-05-12 10:40:00,28.92,28.98,28.84,28.98,954000.0,26.5389,26.5939,26.4655,26.5939,954000.0
2008-05-12 10:50:00,28.98,29.03,28.97,29.01,781000.0,26.5939,26.6398,26.5848,26.6215,781000.0
2008-05-12 11:00:00,29.0,29.11,29.0,29.05,645000.0,26.6123,26.7132,26.6123,26.6582,645000.0
2008-05-12 11:10:00,29.04,29.11,28.99,28.99,573000.0,26.649,26.7132,26.6031,26.6031,573000.0
2008-05-12 11:20:00,28.99,29.07,28.97,29.01,608000.0,26.6031,26.6765,26.5848,26.6215,608000.0
2008-05-12 11:30:00,29.01,29.04,28.98,29.0,256000.0,26.6215,26.649,26.5939,26.6123,256000.0
2008-05-12 11:40:00,28.99,29.03,28.99,29.03,311000.0,26.6031,26.6398,26.6031,26.6398,311000.0
2008-05-12 11:50:00,29.04,29.15,29.04,29.13,353000.0,26.649,26.7499,26.649,26.7316,353000.0
2008-05-12 12:00:00,29.12,29.3,29.12,29.2,684000.0,26.7224,26.8876,26.7224,26.7958,684000.0
2008-05-12 12:10:00,29.2,29.27,29.07,29.08,549000.0,26.7958,26.8601,26.6765,26.6857,549000.0
2008-05-12 12:20:00,29.09,29.18,29.08,29.18,337000.0,26.6949,26.7775,26.6857,26.7775,337000.0
2008-05-12 12:30:00,29.18,29.19,29.08,29.1,446000.0,26.7775,26.7867,26.6857,26.7041,446000.0
2008-05-12 12:40:00,29.08,29.1,28.95,28.98,461000.0,26.6857,26.7041,26.5664,26.5939,461000.0
2008-05-12 12:50:00,28.98,28.99,28.86,28.86,634000.0,26.5939,26.6031,26.4838,26.4838,634000.0
2008-05-12 13:00:00,28.87,28.93,28.8,28.83,305000.0,26.493,26.5481,26.4288,26.4563,305000.0
2008-05-12 13:10:00,28.83,28.86,28.72,28.75,484000.0,26.4563,26.4838,26.3553,26.3829,484000.0
2008-05-12 13:20:00,28.75,28.82,28.66,28.66,379000.0,26.3829,26.4471,26.3003,26.3003,379000.0
2008-05-12 13:30:00,28.66,28.74,28.59,28.63,576000.0,26.3003,26.3737,26.2361,26.2728,576000.0
2008-05-12 13:40:00,28.64,28.76,28.63,28.76,272000.0,26.2819,26.3921,26.2728,26.3921,272000.0
2008-05-12 13:50:00,28.75,28.82,28.74,28.82,186000.0,26.3829,26.4471,26.3737,26.4471,186000.0
2008-05-12 14:00:00,28.83,28.84,28.73,28.76,161000.0,26.4563,26.4655,26.3645,26.3921,161000.0
2008-05-12 14:10:00,28.76,28.89,28.76,28.79,201000.0,26.3921,26.5114,26.3921,26.4196,201000.0
2008-05-12 14:20:00,28.79,28.87,28.74,28.82,245000.0,26.4196,26.493,26.3737,26.4471,245000.0
2008-05-12 14:30:00,28.82,28.88,28.8,28.81,270000.0,26.4471,26.5022,26.4288,26.4379,270000.0
2008-05-12 14:40:00,28.82,28.92,28.8,28.89,321000.0,26.4471,26.5389,26.4288,26.5114,321000.0
2008-05-12 14:50:00,28.9,28.94,28.89,28.93,230000.0,26.5205,26.5572,26.5114,26.5481,230000.0
2008-05-12 15:00:00,28.93,28.94,28.82,28.82,419000.0,26.5481,26.5572,26.4471,26.4471,419000.0
2008-05-12 15:10:00,28.82,28.88,28.75,28.81,509000.0,26.4471,26.5022,26.3829,26.4379,509000.0
2008-05-12 15:20:00,28.8,28.89,28.78,28.81,379000.0,26.4288,26.5114,26.4104,26.4379,379000.0
2008-05-12 15:30:00,28.81,28.99,28.79,28.98,650000.0,26.4379,26.6031,26.4196,26.5939,650000.0
2008-05-12 15:40:00,28.96,29.15,28.86,28.99,1250000.0,26.5756,26.7499,26.4838,26.6031,1250000.0
2008-05-12 15:50:00,28.99,29.06,28.9,29.0,804000.0,26.6031,26.6674,26.5205,26.6123,804000.0
2008-05-13 09:30:00,29.19,29.27,28.79,29.18,610000.0,26.7867,26.8601,26.4196,26.7775,610000.0
2008-05-13 09:40:00,29.14,29.2,29.06,29.15,289000.0,26.7408,26.7958,26.6674,26.7499,289000.0
2008-05-13 09:50:00,29.11,29.19,29.04,29.07,463000.0,26.7132,26.7867,26.649,26.6765,463000.0
2008-05-13 10:00:00,29.07,29.09,28.8,28.87,595000.0,26.6765,26.6949,26.4288,26.493,595000.0
2008-05-13 10:10:00,28.86,28.92,28.71,28.75,883000.0,26.4838,26.5389,26.3462,26.3829,883000.0
2008-05-13 10:20:00,28.75,28.89,28.74,28.83,448000.0,26.3829,26.5114,26.3737,26.4563,448000.0
2008-05-13 10:30:00,28.84,28.95,28.83,28.91,179000.0,26.4655,26.5664,26.4563,26.5297,179000.0
2008-05-13 10:40:00,28.92,28.96,28.81,28.81,244000.0,26.5389,26.5756,26.4379,26.4379,244000.0
2008-05-13 10:50:00,28.81,28.85,28.73,28.79,332000.0,26.4379,26.4746,26.3645,26.4196,332000.0
2008-05-13 11:00:00,28.81,28.85,28.73,28.77,263000.0,26.4379,26.4746,26.3645,26.4012,263000.0
2008-05-13 11:10:00,28.78,28.83,28.73,28.78,224000.0,26.4104,26.4563,26.3645,26.4104,224000.0
2008-05-13 11:20:00,28.78,28.78,28.71,28.75,166000.0,26.4104,26.4104,26.3462,26.3829,166000.0
2008-05-13 11:30:00,28.73,28.84,28.67,28.67,500000.0,26.3645,26.4655,26.3095,26.3095,500000.0
2008-05-13 11:40:00,28.67,28.77,28.66,28.71,443000.0,26.3095,26.4012,26.3003,26.3462,443000.0
2008-05-13 11:50:00,28.71,28.83,28.69,28.81,286000.0,26.3462,26.4563,26.3278,26.4379,286000.0
2008-05-13 12:00:00,28.81,28.89,28.79,28.84,300000.0,26.4379,26.5114,26.4196,26.4655,300000.0
2008-05-13 12:10:00,28.83,28.86,28.77,28.86,222000.0,26.4563,26.4838,26.4012,26.4838,222000.0
2008-05-13 12:20:00,28.86,28.9,28.84,28.89,282000.0,26.4838,26.5205,26.4655,26.5114,282000.0
2008-05-13 12:30:00,28.89,28.91,28.85,28.85,158000.0,26.5114,26.5297,26.4746,26.4746,158000.0
2008-05-13 12:40:00,28.87,28.89,28.85,28.86,182000.0,26.493,26.5114,26.4746,26.4838,182000.0
2008-05-13 12:50:00,28.88,28.93,28.86,28.89,173000.0,26.5022,26.5481,26.4838,26.5114,173000.0
2008-05-13 13:00:00,28.89,28.9,28.86,28.88,183000.0,26.5114,26.5205,26.4838,26.5022,183000.0
2008-05-13 13:10:00,28.88,28.93,28.86,28.89,114000.0,26.5022,26.5481,26.4838,26.5114,114000.0
2008-05-13 13:20:00,28.88,28.93,28.88,28.92,142000.0,26.5022,26.5481,26.5022,26.5389,142000.0
2008-05-13 13:30:00,28.91,28.96,28.84,28.9,403000.0,26.5297,26.5756,26.4655,26.5205,403000.0
2008-05-13 13:40:00,28.91,28.97,28.9,28.93,162000.0,26.5297,26.5848,26.5205,26.5481,162000.0
2008-05-13 13:50:00,28.95,28.96,28.88,28.88,95000.0,26.5664,26.5756,26.5022,26.5022,95000.0
2008-05-13 14:00:00,28.88,29.0,28.88,29.0,266000.0,26.5022,26.6123,26.5022,26.6123,266000.0
2008-05-13 14:10:00,29.0,29.1,28.97,28.99,636000.0,26.6123,26.7041,26.5848,26.6031,636000.0
2008-05-13 14:20:00,29.0,29.04,28.9,28.91,216000.0,26.6123,26.649,26.5205,26.5297,216000.0
2008-05-13 14:30:00,28.9,28.93,28.87,28.89,141000.0,26.5205,26.5481,26.493,26.5114,141000.0
2008-05-13 14:40:00,28.9,28.95,28.88,28.93,205000.0,26.5205,26.5664,26.5022,26.5481,205000.0
2008-05-13 14:50:00,28.91,29.06,28.91,28.95,330000.0,26.5297,26.6674,26.5297,26.5664,330000.0
2008-05-13 15:00:00,28.95,28.98,28.89,28.91,283000.0,26.5664,26.5939,26.5114,26.5297,283000.0
2008-05-13 15:10:00,28.9,28.92,28.81,28.87,261000.0,26.5205,26.5389,26.4379,26.493,261000.0
2008-05-13 15:20:00,28.87,28.89,28.77,28.82,486000.0,26.493,26.5114,26.4012,26.4471,486000.0
2008-05-13 15:30:00,28.82,28.89,28.77,28.84,454000.0,26.4471,26.5114,26.4012,26.4655,454000.0
2008-05-13 15:40:00,28.85,28.87,28.8,28.85,340000.0,26.4746,26.493,26.4288,26.4746,340000.0
2008-05-13 15:50:00,28.85,28.9,28.8,28.86,643000.0,26.4746,26.5205,26.4288,26.4838,643000.0
2008-05-14 09:30:00,29.2,29.4,29.1,29.39,2099000.0,26.7958,26.9794,26.7041,26.9702,2099000.0
2008-05-14 09:40:00,29.39,29.45,29.21,29.21,932000.0,26.9702,27.0252,26.805,26.805,932000.0
2008-05-14 09:50:00,29.24,29.37,29.23,29.35,592000.0,26.8325,26.9518,26.8234,26.9335,592000.0
2008-05-14 10:00:00,29.36,29.4,29.35,29.39,404000.0,26.9427,26.9794,26.9335,26.9702,404000.0
2008-05-14 10:10:00,29.39,29.5,29.33,29.5,653000.0,26.9702,27.0711,26.9151,27.0711,653000.0
2008-05-14 10:20:00,29.5,29.52,29.44,29.46,601000.0,27.0711,27.0895,27.0161,27.0344,601000.0
2008-05-14 10:30:00,29.46,29.5,29.4,29.49,827000.0,27.0344,27.0711,26.9794,27.062,827000.0
2008-05-14 10:40:00,29.48,29.48,29.35,29.38,281000.0,27.0528,27.0528,26.9335,26.961,281000.0
2008-05-14 10:50:00,29.38,29.48,29.35,29.47,408000.0,26.961,27.0528,26.9335,27.0436,408000.0
2008-05-14 11:00:00,29.45,29.47,29.31,29.34,361000.0,27.0252,27.0436,26.8968,26.9243,361000.0
2008-05-14 11:10:00,29.32,29.34,29.22,29.27,325000.0,26.9059,26.9243,26.8142,26.8601,325000.0
2008-05-14 11:20:00,29.27,29.31,29.22,29.24,258000.0,26.8601,26.8968,26.8142,26.8325,258000.0
2008-05-14 11:30:00,29.24,29.25,29.22,29.23,200000.0,26.8325,26.8417,26.8142,26.8234,200000.0
2008-05-14 11:40:00,29.25,29.3,29.24,29.25,468000.0,26.8417,26.8876,26.8325,26.8417,468000.0
2008-05-14 11:50:00,29.24,29.25,29.13,29.16,299000.0,26.8325,26.8417,26.7316,26.7591,299000.0
2008-05-14 12:00:00,29.16,29.22,29.16,29.21,182000.0,26.7591,26.8142,26.7591,26.805,182000.0
2008-05-14 12:10:00,29.2,29.28,29.2,29.28,169000.0,26.7958,26.8692,26.7958,26.8692,169000.0
2008-05-14 12:20:00,29.28,29.29,29.21,29.21,1561000.0,26.8692,26.8784,26.805,26.805,1561000.0
2008-05-14 12:30:00,29.2,29.21,29.04,29.08,712000.0,26.7958,26.805,26.649,26.6857,712000.0
2008-05-14 12:40:00,29.08,29.15,29.05,29.14,504000.0,26.6857,26.7499,26.6582,26.7408,504000.0
2008-05-14 12:50:00,29.14,29.21,29.13,29.2,946000.0,26.7408,26.805,26.7316,26.7958,946000.0
2008-05-14 13:00:00,29.2,29.21,29.15,29.15,491000.0,26.7958,26.805,26.7499,26.7499,491000.0
2008-05-14 13:10:00,29.14,29.15,29.08,29.12,296000.0,26.7408,26.7499,26.6857,26.7224,296000.0
2008-05-14 13:20:00,29.12,29.14,29.06,29.06,210000.0,26.7224,26.7408,26.6674,26.6674,210000.0
2008-05-14 13:30:00,29.08,29.15,29.06,29.07,269000.0,26.6857,26.7499,26.6674,26.6765,269000.0
2008-05-14 13:40:00,29.09,29.11,29.07,29.1,253000.0,26.6949,26.7132,26.6765,26.7041,253000.0
2008-05-14 13:50:00,29.1,29.12,29.06,29.1,219000.0,26.7041,26.7224,26.6674,26.7041,219000.0
2008-05-14 14:00:00,29.1,29.11,29.07,29.09,169000.0,26.7041,26.7132,26.6765,26.6949,169000.0
2008-05-14 14:10:00,29.09,29.13,29.08,29.12,211000.0,26.6949,26.7316,26.6857,26.7224,211000.0
2008-05-14 14:20:00,29.11,29.12,29.02,29.1,423000.0,26.7132,26.7224,26.6306,26.7041,423000.0
2008-05-14 14:30:00,29.09,29.11,29.0,29.03,287000.0,26.6949,26.7132,26.6123,26.6398,287000.0
2008-05-14 14:40:00,29.03,29.11,29.0,29.1,276000.0,26.6398,26.7132,26.6123,26.7041,276000.0
2008-05-14 14:50:00,29.1,29.11,29.06,29.06,223000.0,26.7041,26.7132,26.6674,26.6674,223000.0
2008-05-14 15:00:00,29.06,29.06,28.85,28.85,777000.0,26.6674,26.6674,26.4746,26.4746,777000.0
2008-05-14 15:10:00,28.85,28.89,28.81,28.87,642000.0,26.4746,26.5114,26.4379,26.493,642000.0
2008-05-14 15:20:00,28.86,28.88,28.67,28.69,934000.0,26.4838,26.5022,26.3095,26.3278,934000.0
2008-05-14 15:30:00,28.69,28.86,28.61,28.61,1964000.0,26.3278,26.4838,26.2544,26.2544,1964000.0
2008-05-14 15:40:00,28.61,28.69,28.58,28.63,1486000.0,26.2544,26.3278,26.2269,26.2728,1486000.0
2008-05-14 15:50:00,28.63,28.63,28.55,28.59,1660000.0,26.2728,26.2728,26.1993,26.2361,1660000.0
2008-05-15 09:30:00,28.76,28.85,28.61,28.79,915000.0,26.3921,26.4746,26.2544,26.4196,915000.0
2008-05-15 09:40:00,28.79,28.79,28.43,28.54,930000.0,26.4196,26.4196,26.0892,26.1902,930000.0
2008-05-15 09:50:00,28.55,28.74,28.54,28.68,466000.0,26.1993,26.3737,26.1902,26.3186,466000.0
2008-05-15 10:00:00,28.67,28.74,28.65,28.72,224000.0,26.3095,26.3737,26.2911,26.3553,224000.0
2008-05-15 10:10:00,28.71,28.8,28.63,28.79,251000.0,26.3462,26.4288,26.2728,26.4196,251000.0
2008-05-15 10:20:00,28.8,28.84,28.67,28.75,658000.0,26.4288,26.4655,26.3095,26.3829,658000.0
2008-05-15 10:30:00,28.73,28.76,28.6,28.63,1703000.0,26.3645,26.3921,26.2452,26.2728,1703000.0
2008-05-15 10:40:00,28.62,28.71,28.59,28.7,203000.0,26.2636,26.3462,26.2361,26.337,203000.0
2008-05-15 10:50:00,28.71,28.83,28.64,28.79,347000.0,26.3462,26.4563,26.2819,26.4196,347000.0
2008-05-15 11:00:00,28.81,28.82,28.71,28.72,619000.0,26.4379,26.4471,26.3462,26.3553,619000.0
2008-05-15 11:10:00,28.73,28.78,28.67,28.75,218000.0,26.3645,26.4104,26.3095,26.3829,218000.0
2008-05-15 11:20:00,28.73,28.75,28.68,28.72,102000.0,26.3645,26.3829,26.3186,26.3553,102000.0
2008-05-15 11:30:00,28.71,28.75,28.71,28.74,106000.0,26.3462,26.3829,26.3462,26.3737,106000.0
2008-05-15 11:40:00,28.75,28.75,28.67,28.71,213000.0,26.3829,26.3829,26.3095,26.3462,213000.0
2008-05-15 11:50:00,28.69,28.75,28.67,28.74,131000.0,26.3278,26.3829,26.3095,26.3737,131000.0
2008-05-15 12:00:00,28.75,28.82,28.75,28.77,204000.0,26.3829,26.4471,26.3829,26.4012,204000.0
2008-05-15 12:10:00,28.77,28.81,28.72,28.79,370000.0,26.4012,26.4379,26.3553,26.4196,370000.0
2008-05-15 12:20:00,28.8,28.81,28.75,28.8,111000.0,26.4288,26.4379,26.3829,26.4288,111000.0
2008-05-15 12:30:00,28.8,28.82,28.77,28.8,323000.0,26.4288,26.4471,26.4012,26.4288,323000.0
2008-05-15 12:40:00,28.81,28.87,28.72,28.76,318000.0,26.4379,26.493,26.3553,26.3921,318000.0
2008-05-15 12:50:00,28.78,28.78,28.7,28.71,303000.0,26.4104,26.4104,26.337,26.3462,303000.0
2008-05-15 13:00:00,28.71,28.78,28.7,28.77,489000.0,26.3462,26.4104,26.337,26.4012,489000.0
2008-05-15 13:10:00,28.78,28.8,28.77,28.78,309000.0,26.4104,26.4288,26.4012,26.4104,309000.0
2008-05-15 13:20:00,28.78,28.79,28.76,28.76,137000.0,26.4104,26.4196,26.3921,26.3921,137000.0
2008-05-15 13:30:00,28.76,28.77,28.7,28.72,240000.0,26.3921,26.4012,26.337,26.3553,240000.0
2008-05-15 13:40:00,28.72,28.77,28.66,28.74,248000.0,26.3553,26.4012,26.3003,26.3737,248000.0
2008-05-15 13:50:00,28.74,28.74,28.67,28.7,107000.0,26.3737,26.3737,26.3095,26.337,107000.0
2008-05-15 14:00:00,28.72,28.74,28.67,28.73,163000.0,26.3553,26.3737,26.3095,26.3645,163000.0
2008-05-15 14:10:00,28.73,28.74,28.68,28.68,148000.0,26.3645,26.3737,26.3186,26.3186,148000.0
2008-05-15 14:20:00,28.69,28.73,28.67,28.7,190000.0,26.3278,26.3645,26.3095,26.337,190000.0
2008-05-15 14:30:00,28.7,28.72,28.67,28.7,162000.0,26.337,26.3553,26.3095,26.337,162000.0
2008-05-15 14:40:00,28.7,28.73,28.68,28.7,165000.0,26.337,26.3645,26.3186,26.337,165000.0
2008-05-15 14:50:00,28.7,28.73,28.69,28.72,361000.0,26.337,26.3645,26.3278,26.3553,361000.0
2008-05-15 15:00:00,28.72,28.73,28.65,28.72,541000.0,26.3553,26.3645,26.2911,26.3553,541000.0
2008-05-15 15:10:00,28.72,28.72,28.65,28.66,722000.0,26.3553,26.3553,26.2911,26.3003,722000.0
2008-05-15 15:20:00,28.66,28.71,28.65,28.7,538000.0,26.3003,26.3462,26.2911,26.337,538000.0
2008-05-15 15:30:00,28.7,28.71,28.65,28.7,519000.0,26.337,26.3462,26.2911,26.337,519000.0
2008-05-15 15:40:00,28.7,28.71,28.65,28.67,853000.0,26.337,26.3462,26.2911,26.3095,853000.0
2008-05-15 15:50:00,28.68,28.69,28.61,28.63,1231000.0,26.3186,26.3278,26.2544,26.2728,1231000.0
2008-05-16 09:30:00,28.9,28.9,28.68,28.74,749000.0,26.5205,26.5205,26.3186,26.3737,749000.0
2008-05-16 09:40:00,28.76,28.8,28.48,28.5,1210000.0,26.3921,26.4288,26.1351,26.1535,1210000.0
2008-05-16 09:50:00,28.49,28.5,28.34,28.46,2084000.0,26.1443,26.1535,26.0066,26.1168,2084000.0
2008-05-16 10:00:00,28.46,28.5,28.36,28.37,921000.0,26.1168,26.1535,26.025,26.0342,921000.0
2008-05-16 10:10:00,28.36,28.44,28.33,28.36,640000.0,26.025,26.0984,25.9975,26.025,640000.0
2008-05-16 10:20:00,28.36,28.39,28.12,28.28,1532000.0,26.025,26.0525,25.8048,25.9516,1532000.0
2008-05-16 10:30:00,28.28,28.4,28.27,28.34,844000.0,25.9516,26.0617,25.9424,26.0066,844000.0
2008-05-16 10:40:00,28.34,28.35,28.26,28.28,298000.0,26.0066,26.0158,25.9332,25.9516,298000.0
2008-05-16 10:50:00,28.28,28.3,28.16,28.19,521000.0,25.9516,25.9699,25.8415,25.869,521000.0
2008-05-16 11:00:00,28.19,28.25,28.15,28.23,654000.0,25.869,25.924,25.8323,25.9057,654000.0
2008-05-16 11:10:00,28.22,28.24,28.17,28.18,347000.0,25.8965,25.9149,25.8506,25.8598,347000.0
2008-05-16 11:20:00,28.19,28.2,28.06,28.1,655000.0,25.869,25.8782,25.7497,25.7864,655000.0
2008-05-16 11:30:00,28.1,28.34,28.08,28.31,729000.0,25.7864,26.0066,25.768,25.9791,729000.0
2008-05-16 11:40:00,28.33,28.33,28.26,28.29,253000.0,25.9975,25.9975,25.9332,25.9608,253000.0
2008-05-16 11:50:00,28.3,28.35,28.26,28.31,365000.0,25.9699,26.0158,25.9332,25.9791,365000.0
2008-05-16 12:00:00,28.3,28.33,28.27,28.33,91000.0,25.9699,25.9975,25.9424,25.9975,91000.0
2008-05-16 12:10:00,28.32,28.38,28.32,28.33,323000.0,25.9883,26.0433,25.9883,25.9975,323000.0
2008-05-16 12:20:00,28.32,28.35,28.28,28.32,168000.0,25.9883,26.0158,25.9516,25.9883,168000.0
2008-05-16 12:30:00,28.33,28.4,28.27,28.4,249000.0,25.9975,26.0617,25.9424,26.0617,249000.0
2008-05-16 12:40:00,28.4,28.4,28.34,28.36,229000.0,26.0617,26.0617,26.0066,26.025,229000.0
2008-05-16 12:50:00,28.36,28.4,28.36,28.39,304000.0,26.025,26.0617,26.025,26.0525,304000.0
2008-05-16 13:00:00,28.39,28.47,28.37,28.4,420000.0,26.0525,26.1259,26.0342,26.0617,420000.0
2008-05-16 13:10:00,28.4,28.4,28.26,28.3,273000.0,26.0617,26.0617,25.9332,25.9699,273000.0
2008-05-16 13:20:00,28.3,28.39,28.28,28.36,121000.0,25.9699,26.0525,25.9516,26.025,121000.0
2008-05-16 13:30:00,28.36,28.36,28.31,28.32,148000.0,26.025,26.025,25.9791,25.9883,148000.0
2008-05-16 13:40:00,28.31,28.36,28.31,28.32,89000.0,25.9791,26.025,25.9791,25.9883,89000.0
2008-05-16 13:50:00,28.32,28.33,28.22,28.27,195000.0,25.9883,25.9975,25.8965,25.9424,195000.0
2008-05-16 14:00:00,28.25,28.29,28.23,28.28,137000.0,25.924,25.9608,25.9057,25.9516,137000.0
2008-05-16 14:10:00,28.29,28.35,28.25,28.35,95000.0,25.9608,26.0158,25.924,26.0158,95000.0
2008-05-16 14:20:00,28.35,28.39,28.31,28.39,204000.0,26.0158,26.0525,25.9791,26.0525,204000.0
2008-05-16 14:30:00,28.38,28.4,28.36,28.39,81000.0,26.0433,26.0617,26.025,26.0525,81000.0
2008-05-16 14:40:00,28.38,28.43,28.37,28.39,160000.0,26.0433,26.0892,26.0342,26.0525,160000.0
2008-05-16 14:50:00,28.41,28.42,28.36,28.38,529000.0,26.0709,26.0801,26.025,26.0433,529000.0
2008-05-16 15:00:00,28.37,28.42,28.37,28.42,413000.0,26.0342,26.0801,26.0342,26.0801,413000.0
2008-05-16 15:10:00,28.42,28.45,28.39,28.44,382000.0,26.0801,26.1076,26.0525,26.0984,382000.0
2008-05-16 15:20:00,28.43,28.48,28.39,28.41,532000.0,26.0892,26.1351,26.0525,26.0709,532000.0
2008-05-16 15:30:00,28.4,28.41,28.38,28.38,297000.0,26.0617,26.0709,26.0433,26.0433,297000.0
2008-05-16 15:40:00,28.38,28.43,28.35,28.38,638000.0,26.0433,26.0892,26.0158,26.0433,638000.0
2008-05-16 15:50:00,28.38,28.4,28.2,28.25,1083000.0,26.0433,26.0617,25.8782,25.924,1083000.0
2008-05-19 09:30:00,28.35,28.4,28.22,28.22,337000.0,26.0158,26.0617,25.8965,25.8965,337000.0
2008-05-19 09:40:00,28.21,28.21,28.09,28.12,928000.0,25.8873,25.8873,25.7772,25.8048,928000.0
2008-05-19 09:50:00,28.14,28.22,28.11,28.16,939000.0,25.8231,25.8965,25.7956,25.8415,939000.0
2008-05-19 10:00:00,28.19,28.42,28.14,28.42,1114000.0,25.869,26.0801,25.8231,26.0801,1114000.0
2008-05-19 10:10:00,28.42,28.59,28.42,28.49,2867000.0,26.0801,26.2361,26.0801,26.1443,2867000.0
2008-05-19 10:20:00,28.5,28.54,28.43,28.46,945000.0,26.1535,26.1902,26.0892,26.1168,945000.0
2008-05-19 10:30:00,28.48,28.51,28.3,28.31,1104000.0,26.1351,26.1626,25.9699,25.9791,1104000.0
2008-05-19 10:40:00,28.3,28.38,28.2,28.2,620000.0,25.9699,26.0433,25.8782,25.8782,620000.0
2008-05-19 10:50:00,28.22,28.28,28.16,28.2,677000.0,25.8965,25.9516,25.8415,25.8782,677000.0
2008-05-19 11:00:00,28.22,28.33,28.2,28.27,245000.0,25.8965,25.9975,25.8782,25.9424,245000.0
2008-05-19 11:10:00,28.26,28.32,28.21,28.32,227000.0,25.9332,25.9883,25.8873,25.9883,227000.0
2008-05-19 11:20:00,28.32,28.34,28.24,28.26,210000.0,25.9883,26.0066,25.9149,25.9332,210000.0
2008-05-19 11:30:00,28.25,28.39,28.25,28.35,177000.0,25.924,26.0525,25.924,26.0158,177000.0
2008-05-19 11:40:00,28.37,28.4,28.33,28.37,191000.0,26.0342,26.0617,25.9975,26.0342,191000.0
2008-05-19 11:50:00,28.37,28.38,28.35,28.36,78000.0,26.0342,26.0433,26.0158,26.025,78000.0
2008-05-19 12:00:00,28.36,28.44,28.34,28.41,380000.0,26.025,26.0984,26.0066,26.0709,380000.0
2008-05-19 12:10:00,28.41,28.49,28.41,28.46,366000.0,26.0709,26.1443,26.0709,26.1168,366000.0
2008-05-19 12:20:00,28.44,28.48,28.4,28.44,252000.0,26.0984,26.1351,26.0617,26.0984,252000.0
2008-05-19 12:30:00,28.43,28.45,28.38,28.41,162000.0,26.0892,26.1076,26.0433,26.0709,162000.0
2008-05-19 12:40:00,28.41,28.45,28.36,28.36,157000.0,26.0709,26.1076,26.025,26.025,157000.0
2008-05-19 12:50:00,28.37,28.42,28.32,28.39,97000.0,26.0342,26.0801,25.9883,26.0525,97000.0
2008-05-19 13:00:00,28.39,28.47,28.39,28.46,140000.0,26.0525,26.1259,26.0525,26.1168,140000.0
2008-05-19 13:10:00,28.46,28.47,28.37,28.46,185000.0,26.1168,26.1259,26.0342,26.1168,185000.0
2008-05-19 13:20:00,28.46,28.51,28.43,28.51,235000.0,26.1168,26.1626,26.0892,26.1626,235000.0
2008-05-19 13:30:00,28.52,28.56,28.5,28.56,329000.0,26.1718,26.2085,26.1535,26.2085,329000.0
2008-05-19 13:40:00,28.56,28.57,28.43,28.43,181000.0,26.2085,26.2177,26.0892,26.0892,181000.0
2008-05-19 13:50:00,28.43,28.47,28.28,28.3,497000.0,26.0892,26.1259,25.9516,25.9699,497000.0
2008-05-19 14:00:00,28.3,28.32,28.14,28.16,669000.0,25.9699,25.9883,25.8231,25.8415,669000.0
2008-05-19 14:10:00,28.17,28.17,27.85,27.94,962000.0,25.8506,25.8506,25.557,25.6396,962000.0
2008-05-19 14:20:00,27.95,28.04,27.8,27.95,689000.0,25.6487,25.7313,25.5111,25.6487,689000.0
2008-05-19 14:30:00,27.98,27.99,27.95,27.98,138000.0,25.6763,25.6855,25.6487,25.6763,138000.0
2008-05-19 14:40:00,27.98,28.0,27.94,27.96,321000.0,25.6763,25.6946,25.6396,25.6579,321000.0
2008-05-19 14:50:00,27.96,28.0,27.9,27.98,375000.0,25.6579,25.6946,25.6029,25.6763,375000.0
2008-05-19 15:00:00,27.99,28.05,27.98,28.02,286000.0,25.6855,25.7405,25.6763,25.713,286000.0
2008-05-19 15:10:00,28.04,28.08,27.96,28.01,287000.0,25.7313,25.768,25.6579,25.7038,287000.0
2008-05-19 15:20:00,28.0,28.08,28.0,28.06,208000.0,25.6946,25.768,25.6946,25.7497,208000.0
2008-05-19 15:30:00,28.06,28.09,27.88,27.9,672000.0,25.7497,25.7772,25.5845,25.6029,672000.0
2008-05-19 15:40:00,27.89,28.04,27.86,28.04,575000.0,25.5937,25.7313,25.5662,25.7313,575000.0
2008-05-19 15:50:00,28.04,28.04,27.92,27.96,548000.0,25.7313,25.7313,25.6212,25.6579,548000.0
2008-05-20 09:30:00,27.82,27.89,27.64,27.86,1072000.0,25.5295,25.5937,25.3643,25.5662,1072000.0
2008-05-20 09:40:00,27.83,27.91,27.73,27.8,819000.0,25.5386,25.612,25.4469,25.5111,819000.0
2008-05-20 09:50:00,27.8,27.83,27.66,27.75,414000.0,25.5111,25.5386,25.3826,25.4652,414000.0
2008-05-20 10:00:00,27.74,27.78,27.67,27.73,315000.0,25.456,25.4927,25.3918,25.4469,315000.0
2008-05-20 10:10:00,27.72,27.76,27.66,27.71,424000.0,25.4377,25.4744,25.3826,25.4285,424000.0
2008-05-20 10:20:00,27.7,27.77,27.7,27.73,525000.0,25.4193,25.4836,25.4193,25.4469,525000.0
2008-05-20 10:30:00,27.72,27.72,27.57,27.59,587000.0,25.4377,25.4377,25.3,25.3184,587000.0
2008-05-20 10:40:00,27.58,27.7,27.55,27.67,468000.0,25.3092,25.4193,25.2817,25.3918,468000.0
2008-05-20 10:50:00,27.7,27.75,27.65,27.7,380000.0,25.4193,25.4652,25.3734,25.4193,380000.0
2008-05-20 11:00:00,27.69,27.7,27.58,27.6,606000.0,25.4102,25.4193,25.3092,25.3276,606000.0
2008-05-20 11:10:00,27.6,27.7,27.59,27.69,89000.0,25.3276,25.4193,25.3184,25.4102,89000.0
2008-05-20 11:20:00,27.69,27.74,27.66,27.71,100000.0,25.4102,25.456,25.3826,25.4285,100000.0
2008-05-20 11:30:00,27.7,27.72,27.62,27.67,269000.0,25.4193,25.4377,25.3459,25.3918,269000.0
2008-05-20 11:40:00,27.67,27.72,27.66,27.71,248000.0,25.3918,25.4377,25.3826,25.4285,248000.0
2008-05-20 11:50:00,27.7,27.71,27.64,27.64,169000.0,25.4193,25.4285,25.3643,25.3643,169000.0
2008-05-20 12:00:00,27.65,27.66,27.61,27.64,256000.0,25.3734,25.3826,25.3367,25.3643,256000.0
2008-05-20 12:10:00,27.63,27.65,27.61,27.63,243000.0,25.3551,25.3734,25.3367,25.3551,243000.0
2008-05-20 12:20:00,27.63,27.64,27.6,27.62,444000.0,25.3551,25.3643,25.3276,25.3459,444000.0
2008-05-20 12:30:00,27.62,27.65,27.62,27.64,179000.0,25.3459,25.3734,25.3459,25.3643,179000.0
2008-05-20 12:40:00,27.64,27.64,27.59,27.6,498000.0,25.3643,25.3643,25.3184,25.3276,498000.0
2008-05-20 12:50:00,27.6,27.61,27.56,27.56,365000.0,25.3276,25.3367,25.2909,25.2909,365000.0
2008-05-20 13:00:00,27.57,27.59,27.53,27.58,328000.0,25.3,25.3184,25.2633,25.3092,328000.0
2008-05-20 13:10:00,27.58,27.66,27.57,27.63,454000.0,25.3092,25.3826,25.3,25.3551,454000.0
2008-05-20 13:20:00,27.64,27.65,27.51,27.54,483000.0,25.3643,25.3734,25.245,25.2725,483000.0
2008-05-20 13:30:00,27.53,27.55,27.44,27.49,799000.0,25.2633,25.2817,25.1807,25.2266,799000.0
2008-05-20 13:40:00,27.48,27.57,27.44,27.47,399000.0,25.2174,25.3,25.1807,25.2083,399000.0
2008-05-20 13:50:00,27.46,27.49,27.36,27.37,879000.0,25.1991,25.2266,25.1073,25.1165,879000.0
2008-05-20 14:00:00,27.37,27.4,27.32,27.38,428000.0,25.1165,25.144,25.0706,25.1257,428000.0
2008-05-20 14:10:00,27.36,27.44,27.34,27.37,406000.0,25.1073,25.1807,25.089,25.1165,406000.0
2008-05-20 14:20:00,27.36,27.42,27.36,27.38,284000.0,25.1073,25.1624,25.1073,25.1257,284000.0
2008-05-20 14:30:00,27.39,27.53,27.38,27.47,491000.0,25.1349,25.2633,25.1257,25.2083,491000.0
2008-05-20 14:40:00,27.47,27.52,27.43,27.43,453000.0,25.2083,25.2542,25.1716,25.1716,453000.0
2008-05-20 14:50:00,27.42,27.57,27.41,27.55,596000.0,25.1624,25.3,25.1532,25.2817,596000.0
2008-05-20 15:00:00,27.55,27.6,27.52,27.53,484000.0,25.2817,25.3276,25.2542,25.2633,484000.0
2008-05-20 15:10:00,27.52,27.69,27.52,27.67,704000.0,25.2542,25.4102,25.2542,25.3918,704000.0
2008-05-20 15:20:00,27.65,27.68,27.64,27.65,757000.0,25.3734,25.401,25.3643,25.3734,757000.0
2008-05-20 15:30:00,27.65,27.67,27.51,27.58,535000.0,25.3734,25.3918,25.245,25.3092,535000.0
2008-05-20 15:40:00,27.57,27.68,27.55,27.68,660000.0,25.3,25.401,25.2817,25.401,660000.0
2008-05-20 15:50:00,27.68,27.74,27.66,27.73,993000.0,25.401,25.456,25.3826,25.4469,993000.0
2008-05-21 09:30:00,27.74,28.17,27.73,28.06,1111000.0,25.456,25.8506,25.4469,25.7497,1111000.0
2008-05-21 09:40:00,28.05,28.2,28.04,28.12,1089000.0,25.7405,25.8782,25.7313,25.8048,1089000.0
2008-05-21 09:50:00,28.12,28.39,28.12,28.25,1622000.0,25.8048,26.0525,25.8048,25.924,1622000.0
2008-05-21 10:00:00,28.26,28.35,28.21,28.23,650000.0,25.9332,26.0158,25.8873,25.9057,650000.0
2008-05-21 10:10:00,28.21,28.26,28.11,28.11,1250000.0,25.8873,25.9332,25.7956,25.7956,1250000.0
2008-05-21 10:20:00,28.13,28.24,28.11,28.14,832000.0,25.8139,25.9149,25.7956,25.8231,832000.0
2008-05-21 10:30:00,28.14,28.2,28.08,28.13,906000.0,25.8231,25.8782,25.768,25.8139,906000.0
2008-05-21 10:40:00,28.11,28.12,28.06,28.1,581000.0,25.7956,25.8048,25.7497,25.7864,581000.0
2008-05-21 10:50:00,28.1,28.18,28.02,28.05,852000.0,25.7864,25.8598,25.713,25.7405,852000.0
2008-05-21 11:00:00,28.03,28.05,27.85,27.89,1164000.0,25.7222,25.7405,25.557,25.5937,1164000.0
2008-05-21 11:10:00,27.86,28.1,27.86,28.06,853000.0,25.5662,25.7864,25.5662,25.7497,853000.0
2008-05-21 11:20:00,28.03,28.16,28.03,28.15,340000.0,25.7222,25.8415,25.7222,25.8323,340000.0
2008-05-21 11:30:00,28.15,28.33,28.14,28.28,740000.0,25.8323,25.9975,25.8231,25.9516,740000.0
2008-05-21 11:40:00,28.29,28.34,28.26,28.31,584000.0,25.9608,26.0066,25.9332,25.9791,584000.0
2008-05-21 11:50:00,28.3,28.33,28.26,28.29,265000.0,25.9699,25.9975,25.9332,25.9608,265000.0
2008-05-21 12:00:00,28.28,28.32,28.25,28.3,190000.0,25.9516,25.9883,25.924,25.9699,190000.0
2008-05-21 12:10:00,28.29,28.32,28.27,28.31,122000.0,25.9608,25.9883,25.9424,25.9791,122000.0
2008-05-21 12:20:00,28.31,28.47,28.29,28.43,758000.0,25.9791,26.1259,25.9608,26.0892,758000.0
2008-05-21 12:30:00,28.45,28.45,28.37,28.41,269000.0,26.1076,26.1076,26.0342,26.0709,269000.0
2008-05-21 12:40:00,28.4,28.6,28.4,28.56,770000.0,26.0617,26.2452,26.0617,26.2085,770000.0
2008-05-21 12:50:00,28.56,28.61,28.52,28.58,503000.0,26.2085,26.2544,26.1718,26.2269,503000.0
2008-05-21 13:00:00,28.59,28.59,28.48,28.51,550000.0,26.2361,26.2361,26.1351,26.1626,550000.0
2008-05-21 13:10:00,28.51,28.51,28.41,28.43,495000.0,26.1626,26.1626,26.0709,26.0892,495000.0
2008-05-21 13:20:00,28.43,28.43,28.33,28.35,474000.0,26.0892,26.0892,25.9975,26.0158,474000.0
2008-05-21 13:30:00,28.34,28.39,28.26,28.28,346000.0,26.0066,26.0525,25.9332,25.9516,346000.0
2008-05-21 13:40:00,28.27,28.35,28.27,28.31,436000.0,25.9424,26.0158,25.9424,25.9791,436000.0
2008-05-21 13:50:00,28.3,28.3,28.23,28.25,285000.0,25.9699,25.9699,25.9057,25.924,285000.0
2008-05-21 14:00:00,28.23,28.34,28.1,28.2,973000.0,25.9057,26.0066,25.7864,25.8782,973000.0
2008-05-21 14:10:00,28.2,28.31,28.11,28.12,464000.0,25.8782,25.9791,25.7956,25.8048,464000.0
2008-05-21 14:20:00,28.11,28.2,28.0,28.03,766000.0,25.7956,25.8782,25.6946,25.7222,766000.0
2008-05-21 14:30:00,28.03,28.04,27.89,27.93,522000.0,25.7222,25.7313,25.5937,25.6304,522000.0
2008-05-21 14:40:00,27.96,28.06,27.75,27.75,697000.0,25.6579,25.7497,25.4652,25.4652,697000.0
2008-05-21 14:50:00,27.75,27.84,27.68,27.83,1277000.0,25.4652,25.5478,25.401,25.5386,1277000.0
2008-05-21 15:00:00,27.84,27.97,27.79,27.94,633000.0,25.5478,25.6671,25.5019,25.6396,633000.0
2008-05-21 15:10:00,27.93,28.08,27.86,27.99,428000.0,25.6304,25.768,25.5662,25.6855,428000.0
2008-05-21 15:20:00,27.98,28.01,27.84,27.88,1014000.0,25.6763,25.7038,25.5478,25.5845,1014000.0
2008-05-21 15:30:00,27.89,27.9,27.79,27.8,672000.0,25.5937,25.6029,25.5019,25.5111,672000.0
2008-05-21 15:40:00,27.8,27.94,27.62,27.85,1391000.0,25.5111,25.6396,25.3459,25.557,1391000.0
2008-05-21 15:50:00,27.86,27.9,27.76,27.87,1108000.0,25.5662,25.6029,25.4744,25.5753,1108000.0
2008-05-22 09:30:00,27.63,28.24,27.62,28.1,1172000.0,25.3551,25.9149,25.3459,25.7864,1172000.0
2008-05-22 09:40:00,28.04,28.25,27.7,27.73,1165000.0,25.7313,25.924,25.4193,25.4469,1165000.0
2008-05-22 09:50:00,27.73,28.05,27.58,27.9,1512000.0,25.4469,25.7405,25.3092,25.6029,1512000.0
2008-05-22 10:00:00,27.9,28.09,27.9,28.04,745000.0,25.6029,25.7772,25.6029,25.7313,745000.0
2008-05-22 10:10:00,28.05,28.18,27.96,27.96,704000.0,25.7405,25.8598,25.6579,25.6579,704000.0
2008-05-22 10:20:00,27.97,27.99,27.84,27.94,315000.0,25.6671,25.6855,25.5478,25.6396,315000.0
2008-05-22 10:30:00,27.94,28.19,27.93,27.94,424000.0,25.6396,25.869,25.6304,25.6396,424000.0
2008-05-22 10:40:00,27.93,27.94,27.76,27.86,388000.0,25.6304,25.6396,25.4744,25.5662,388000.0
2008-05-22 10:50:00,27.9,27.92,27.82,27.86,168000.0,25.6029,25.6212,25.5295,25.5662,168000.0
2008-05-22 11:00:00,27.91,27.93,27.82,27.83,138000.0,25.612,25.6304,25.5295,25.5386,138000.0
2008-05-22 11:10:00,27.83,27.9,27.82,27.88,205000.0,25.5386,25.6029,25.5295,25.5845,205000.0
2008-05-22 11:20:00,27.87,27.9,27.83,27.83,245000.0,25.5753,25.6029,25.5386,25.5386,245000.0
2008-05-22 11:30:00,27.83,27.85,27.78,27.79,270000.0,25.5386,25.557,25.4927,25.5019,270000.0
2008-05-22 11:40:00,27.78,27.79,27.52,27.54,789000.0,25.4927,25.5019,25.2542,25.2725,789000.0
2008-05-22 11:50:00,27.53,27.57,27.43,27.46,404000.0,25.2633,25.3,25.1716,25.1991,404000.0
2008-05-22 12:00:00,27.46,27.46,27.36,27.38,446000.0,25.1991,25.1991,25.1073,25.1257,446000.0
2008-05-22 12:10:00,27.37,27.59,27.36,27.59,554000.0,25.1165,25.3184,25.1073,25.3184,554000.0
2008-05-22 12:20:00,27.57,27.63,27.49,27.56,500000.0,25.3,25.3551,25.2266,25.2909,500000.0
2008-05-22 12:30:00,27.58,27.58,27.46,27.49,256000.0,25.3092,25.3092,25.1991,25.2266,256000.0
2008-05-22 12:40:00,27.49,27.59,27.47,27.5,299000.0,25.2266,25.3184,25.2083,25.2358,299000.0
2008-05-22 12:50:00,27.5,27.52,27.36,27.43,613000.0,25.2358,25.2542,25.1073,25.1716,613000.0
2008-05-22 13:00:00,27.43,27.46,27.35,27.35,918000.0,25.1716,25.1991,25.0981,25.0981,918000.0
2008-05-22 13:10:00,27.35,27.4,27.3,27.35,452000.0,25.0981,25.144,25.0523,25.0981,452000.0
2008-05-22 13:20:00,27.34,27.37,27.23,27.26,560000.0,25.089,25.1165,24.988,25.0156,560000.0
2008-05-22 13:30:00,27.26,27.44,27.26,27.38,388000.0,25.0156,25.1807,25.0156,25.1257,388000.0
2008-05-22 13:40:00,27.39,27.47,27.37,27.47,162000.0,25.1349,25.2083,25.1165,25.2083,162000.0
2008-05-22 13:50:00,27.45,27.5,27.38,27.39,644000.0,25.1899,25.2358,25.1257,25.1349,644000.0
2008-05-22 14:00:00,27.39,27.51,27.36,27.5,733000.0,25.1349,25.245,25.1073,25.2358,733000.0
2008-05-22 14:10:00,27.5,27.52,27.47,27.49,333000.0,25.2358,25.2542,25.2083,25.2266,333000.0
2008-05-22 14:20:00,27.5,27.52,27.38,27.42,466000.0,25.2358,25.2542,25.1257,25.1624,466000.0
2008-05-22 14:30:00,27.42,27.53,27.39,27.44,372000.0,25.1624,25.2633,25.1349,25.1807,372000.0
2008-05-22 14:40:00,27.44,27.52,27.43,27.49,297000.0,25.1807,25.2542,25.1716,25.2266,297000.0
2008-05-22 14:50:00,27.49,27.52,27.46,27.5,596000.0,25.2266,25.2542,25.1991,25.2358,596000.0
2008-05-22 15:00:00,27.51,27.58,27.5,27.55,497000.0,25.245,25.3092,25.2358,25.2817,497000.0
2008-05-22 15:10:00,27.54,27.57,27.5,27.57,421000.0,25.2725,25.3,25.2358,25.3,421000.0
2008-05-22 15:20:00,27.57,27.58,27.5,27.52,387000.0,25.3,25.3092,25.2358,25.2542,387000.0
2008-05-22 15:30:00,27.5,27.63,27.47,27.62,651000.0,25.2358,25.3551,25.2083,25.3459,651000.0
2008-05-22 15:40:00,27.62,27.64,27.46,27.5,646000.0,25.3459,25.3643,25.1991,25.2358,646000.0
2008-05-22 15:50:00,27.5,27.58,27.37,27.54,955000.0,25.2358,25.3092,25.1165,25.2725,955000.0
2008-05-23 09:30:00,27.23,27.5,27.1,27.24,741000.0,24.988,25.2358,24.8687,24.9972,741000.0
2008-05-23 09:40:00,27.24,27.35,27.15,27.2,624000.0,24.9972,25.0981,24.9146,24.9605,624000.0
2008-05-23 09:50:00,27.18,27.44,27.14,27.3,1058000.0,24.9421,25.1807,24.9054,25.0523,1058000.0
2008-05-23 10:00:00,27.3,27.39,27.24,27.38,643000.0,25.0523,25.1349,24.9972,25.1257,643000.0
2008-05-23 10:10:00,27.39,27.45,27.3,27.3,517000.0,25.1349,25.1899,25.0523,25.0523,517000.0
2008-05-23 10:20:00,27.33,27.41,27.23,27.26,275000.0,25.0798,25.1532,24.988,25.0156,275000.0
2008-05-23 10:30:00,27.25,27.35,27.25,27.29,477000.0,25.0064,25.0981,25.0064,25.0431,477000.0
2008-05-23 10:40:00,27.28,27.34,27.26,27.31,299000.0,25.0339,25.089,25.0156,25.0614,299000.0
2008-05-23 10:50:00,27.31,27.37,27.28,27.37,289000.0,25.0614,25.1165,25.0339,25.1165,289000.0
2008-05-23 11:00:00,27.36,27.36,27.28,27.32,237000.0,25.1073,25.1073,25.0339,25.0706,237000.0
2008-05-23 11:10:00,27.32,27.32,27.25,27.32,319000.0,25.0706,25.0706,25.0064,25.0706,319000.0
2008-05-23 11:20:00,27.32,27.41,27.3,27.36,488000.0,25.0706,25.1532,25.0523,25.1073,488000.0
2008-05-23 11:30:00,27.36,27.36,27.26,27.31,279000.0,25.1073,25.1073,25.0156,25.0614,279000.0
2008-05-23 11:40:00,27.31,27.33,27.25,27.29,396000.0,25.0614,25.0798,25.0064,25.0431,396000.0
2008-05-23 11:50:00,27.28,27.38,27.27,27.38,246000.0,25.0339,25.1257,25.0247,25.1257,246000.0
2008-05-23 12:00:00,27.37,27.41,27.3,27.33,207000.0,25.1165,25.1532,25.0523,25.0798,207000.0
2008-05-23 12:10:00,27.33,27.36,27.3,27.32,142000.0,25.0798,25.1073,25.0523,25.0706,142000.0
2008-05-23 12:20:00,27.32,27.32,27.15,27.16,246000.0,25.0706,25.0706,24.9146,24.9238,246000.0
2008-05-23 12:30:00,27.17,27.21,27.14,27.15,173000.0,24.933,24.9697,24.9054,24.9146,173000.0
2008-05-23 12:40:00,27.15,27.17,27.12,27.17,102000.0,24.9146,24.933,24.8871,24.933,102000.0
2008-05-23 12:50:00,27.17,27.18,27.04,27.15,279000.0,24.933,24.9421,24.8137,24.9146,279000.0
2008-05-23 13:00:00,27.15,27.29,27.15,27.24,301000.0,24.9146,25.0431,24.9146,24.9972,301000.0
2008-05-23 13:10:00,27.24,27.28,27.23,27.24,141000.0,24.9972,25.0339,24.988,24.9972,141000.0
2008-05-23 13:20:00,27.23,27.33,27.2,27.33,190000.0,24.988,25.0798,24.9605,25.0798,190000.0
2008-05-23 13:30:00,27.31,27.44,27.31,27.36,501000.0,25.0614,25.1807,25.0614,25.1073,501000.0
2008-05-23 13:40:00,27.39,27.4,27.35,27.38,186000.0,25.1349,25.144,25.0981,25.1257,186000.0
2008-05-23 13:50:00,27.38,27.38,27.27,27.29,169000.0,25.1257,25.1257,25.0247,25.0431,169000.0
2008-05-23 14:00:00,27.31,27.31,27.24,27.26,126000.0,25.0614,25.0614,24.9972,25.0156,126000.0
2008-05-23 14:10:00,27.26,27.29,27.24,27.29,63000.0,25.0156,25.0431,24.9972,25.0431,63000.0
2008-05-23 14:20:00,27.29,27.3,27.23,27.3,83000.0,25.0431,25.0523,24.988,25.0523,83000.0
2008-05-23 14:30:00,27.3,27.35,27.27,27.32,133000.0,25.0523,25.0981,25.0247,25.0706,133000.0
2008-05-23 14:40:00,27.3,27.43,27.26,27.43,249000.0,25.0523,25.1716,25.0156,25.1716,249000.0
2008-05-23 14:50:00,27.42,27.5,27.41,27.45,221000.0,25.1624,25.2358,25.1532,25.1899,221000.0
2008-05-23 15:00:00,27.44,27.52,27.43,27.46,234000.0,25.1807,25.2542,25.1716,25.1991,234000.0
2008-05-23 15:10:00,27.48,27.49,27.37,27.44,177000.0,25.2174,25.2266,25.1165,25.1807,177000.0
2008-05-23 15:20:00,27.42,27.5,27.42,27.49,176000.0,25.1624,25.2358,25.1624,25.2266,176000.0
2008-05-23 15:30:00,27.49,27.55,27.42,27.47,455000.0,25.2266,25.2817,25.1624,25.2083,455000.0
2008-05-23 15:40:00,27.46,27.46,27.38,27.41,207000.0,25.1991,25.1991,25.1257,25.1532,207000.0
2008-05-23 15:50:00,27.42,27.42,27.29,27.33,635000.0,25.1624,25.1624,25.0431,25.0798,635000.0
2008-05-27 09:30:00,27.4,27.6,27.35,27.59,584000.0,25.144,25.3276,25.0981,25.3184,584000.0
2008-05-27 09:40:00,27.6,27.94,27.6,27.82,768000.0,25.3276,25.6396,25.3276,25.5295,768000.0
2008-05-27 09:50:00,27.82,27.91,27.62,27.65,563000.0,25.5295,25.612,25.3459,25.3734,563000.0
2008-05-27 10:00:00,27.65,27.77,27.54,27.75,668000.0,25.3734,25.4836,25.2725,25.4652,668000.0
2008-05-27 10:10:00,27.76,27.8,27.73,27.75,451000.0,25.4744,25.5111,25.4469,25.4652,451000.0
2008-05-27 10:20:00,27.75,27.75,27.56,27.6,463000.0,25.4652,25.4652,25.2909,25.3276,463000.0
2008-05-27 10:30:00,27.61,27.66,27.6,27.63,137000.0,25.3367,25.3826,25.3276,25.3551,137000.0
2008-05-27 10:40:00,27.65,27.71,27.6,27.63,216000.0,25.3734,25.4285,25.3276,25.3551,216000.0
2008-05-27 10:50:00,27.63,27.64,27.54,27.58,306000.0,25.3551,25.3643,25.2725,25.3092,306000.0
2008-05-27 11:00:00,27.59,27.67,27.53,27.55,557000.0,25.3184,25.3918,25.2633,25.2817,557000.0
2008-05-27 11:10:00,27.53,27.55,27.47,27.49,295000.0,25.2633,25.2817,25.2083,25.2266,295000.0
2008-05-27 11:20:00,27.49,27.49,27.4,27.43,323000.0,25.2266,25.2266,25.144,25.1716,323000.0
2008-05-27 11:30:00,27.43,27.43,27.36,27.39,175000.0,25.1716,25.1716,25.1073,25.1349,175000.0
2008-05-27 11:40:00,27.39,27.43,27.38,27.41,159000.0,25.1349,25.1716,25.1257,25.1532,159000.0
2008-05-27 11:50:00,27.4,27.41,27.33,27.33,360000.0,25.144,25.1532,25.0798,25.0798,360000.0
2008-05-27 12:00:00,27.33,27.36,27.28,27.35,382000.0,25.0798,25.1073,25.0339,25.0981,382000.0
2008-05-27 12:10:00,27.33,27.39,27.3,27.35,419000.0,25.0798,25.1349,25.0523,25.0981,419000.0
2008-05-27 12:20:00,27.35,27.39,27.33,27.36,261000.0,25.0981,25.1349,25.0798,25.1073,261000.0
2008-05-27 12:30:00,27.35,27.4,27.31,27.4,139000.0,25.0981,25.144,25.0614,25.144,139000.0
2008-05-27 12:40:00,27.4,27.47,27.4,27.43,133000.0,25.144,25.2083,25.144,25.1716,133000.0
2008-05-27 12:50:00,27.44,27.45,27.36,27.39,150000.0,25.1807,25.1899,25.1073,25.1349,150000.0
2008-05-27 13:00:00,27.39,27.44,27.39,27.43,91000.0,25.1349,25.1807,25.1349,25.1716,91000.0
2008-05-27 13:10:00,27.44,27.55,27.44,27.54,150000.0,25.1807,25.2817,25.1807,25.2725,150000.0
2008-05-27 13:20:00,27.53,27.59,27.52,27.54,123000.0,25.2633,25.3184,25.2542,25.2725,123000.0
2008-05-27 13:30:00,27.54,27.57,27.52,27.57,64000.0,25.2725,25.3,25.2542,25.3,64000.0
2008-05-27 13:40:00,27.57,27.63,27.57,27.61,166000.0,25.3,25.3551,25.3,25.3367,166000.0
2008-05-27 13:50:00,27.61,27.65,27.61,27.62,72000.0,25.3367,25.3734,25.3367,25.3459,72000.0
2008-05-27 14:00:00,27.63,27.65,27.56,27.58,156000.0,25.3551,25.3734,25.2909,25.3092,156000.0
2008-05-27 14:10:00,27.56,27.65,27.56,27.57,138000.0,25.2909,25.3734,25.2909,25.3,138000.0
2008-05-27 14:20:00,27.56,27.6,27.53,27.57,114000.0,25.2909,25.3276,25.2633,25.3,114000.0
2008-05-27 14:30:00,27.58,27.76,27.58,27.66,332000.0,25.3092,25.4744,25.3092,25.3826,332000.0
2008-05-27 14:40:00,27.66,27.86,27.66,27.85,512000.0,25.3826,25.5662,25.3826,25.557,512000.0
2008-05-27 14:50:00,27.85,27.91,27.78,27.8,449000.0,25.557,25.612,25.4927,25.5111,449000.0
2008-05-27 15:00:00,27.8,27.86,27.78,27.8,353000.0,25.5111,25.5662,25.4927,25.5111,353000.0
2008-05-27 15:10:00,27.8,27.82,27.72,27.79,341000.0,25.5111,25.5295,25.4377,25.5019,341000.0
2008-05-27 15:20:00,27.79,27.81,27.76,27.77,512000.0,25.5019,25.5203,25.4744,25.4836,512000.0
2008-05-27 15:30:00,27.79,27.8,27.72,27.77,608000.0,25.5019,25.5111,25.4377,25.4836,608000.0
2008-05-27 15:40:00,27.76,27.81,27.72,27.72,722000.0,25.4744,25.5203,25.4377,25.4377,722000.0
2008-05-27 15:50:00,27.72,27.94,27.67,27.79,1381000.0,25.4377,25.6396,25.3918,25.5019,1381000.0
2008-05-28 09:30:00,28.21,28.38,28.1,28.33,1365000.0,25.8873,26.0433,25.7864,25.9975,1365000.0
2008-05-28 09:40:00,28.33,28.34,28.01,28.05,1091000.0,25.9975,26.0066,25.7038,25.7405,1091000.0
2008-05-28 09:50:00,28.04,28.09,27.93,28.0,1057000.0,25.7313,25.7772,25.6304,25.6946,1057000.0
2008-05-28 10:00:00,28.0,28.01,27.9,27.99,558000.0,25.6946,25.7038,25.6029,25.6855,558000.0
2008-05-28 10:10:00,27.99,28.07,27.93,27.98,526000.0,25.6855,25.7589,25.6304,25.6763,526000.0
2008-05-28 10:20:00,27.98,27.99,27.83,27.93,493000.0,25.6763,25.6855,25.5386,25.6304,493000.0
2008-05-28 10:30:00,27.93,27.99,27.93,27.95,261000.0,25.6304,25.6855,25.6304,25.6487,261000.0
2008-05-28 10:40:00,27.96,28.11,27.95,28.1,2397000.0,25.6579,25.7956,25.6487,25.7864,2397000.0
2008-05-28 10:50:00,28.1,28.12,28.03,28.09,759000.0,25.7864,25.8048,25.7222,25.7772,759000.0
2008-05-28 11:00:00,28.09,28.1,28.0,28.09,501000.0,25.7772,25.7864,25.6946,25.7772,501000.0
2008-05-28 11:10:00,28.09,28.12,28.0,28.07,240000.0,25.7772,25.8048,25.6946,25.7589,240000.0
2008-05-28 11:20:00,28.06,28.11,28.01,28.07,209000.0,25.7497,25.7956,25.7038,25.7589,209000.0
2008-05-28 11:30:00,28.09,28.2,28.07,28.13,239000.0,25.7772,25.8782,25.7589,25.8139,239000.0
2008-05-28 11:40:00,28.13,28.25,28.12,28.22,366000.0,25.8139,25.924,25.8048,25.8965,366000.0
2008-05-28 11:50:00,28.21,28.25,28.16,28.17,255000.0,25.8873,25.924,25.8415,25.8506,255000.0
2008-05-28 12:00:00,28.18,28.2,28.11,28.13,234000.0,25.8598,25.8782,25.7956,25.8139,234000.0
2008-05-28 12:10:00,28.12,28.25,28.09,28.25,116000.0,25.8048,25.924,25.7772,25.924,116000.0
2008-05-28 12:20:00,28.22,28.27,28.22,28.27,301000.0,25.8965,25.9424,25.8965,25.9424,301000.0
2008-05-28 12:30:00,28.26,28.35,28.26,28.33,394000.0,25.9332,26.0158,25.9332,25.9975,394000.0
2008-05-28 12:40:00,28.34,28.54,28.34,28.51,942000.0,26.0066,26.1902,26.0066,26.1626,942000.0
2008-05-28 12:50:00,28.51,28.57,28.44,28.46,677000.0,26.1626,26.2177,26.0984,26.1168,677000.0
2008-05-28 13:00:00,28.46,28.5,28.37,28.49,480000.0,26.1168,26.1535,26.0342,26.1443,480000.0
2008-05-28 13:10:00,28.48,28.57,28.46,28.55,584000.0,26.1351,26.2177,26.1168,26.1993,584000.0
2008-05-28 13:20:00,28.55,28.6,28.53,28.56,582000.0,26.1993,26.2452,26.181,26.2085,582000.0
2008-05-28 13:30:00,28.56,28.57,28.4,28.45,286000.0,26.2085,26.2177,26.0617,26.1076,286000.0
2008-05-28 13:40:00,28.44,28.45,28.39,28.43,434000.0,26.0984,26.1076,26.0525,26.0892,434000.0
2008-05-28 13:50:00,28.41,28.54,28.39,28.54,509000.0,26.0709,26.1902,26.0525,26.1902,509000.0
2008-05-28 14:00:00,28.51,28.54,28.45,28.48,594000.0,26.1626,26.1902,26.1076,26.1351,594000.0
2008-05-28 14:10:00,28.48,28.51,28.43,28.43,518000.0,26.1351,26.1626,26.0892,26.0892,518000.0
2008-05-28 14:20:00,28.43,28.44,28.28,28.3,510000.0,26.0892,26.0984,25.9516,25.9699,510000.0
2008-05-28 14:30:00,28.29,28.4,28.27,28.35,529000.0,25.9608,26.0617,25.9424,26.0158,529000.0
2008-05-28 14:40:00,28.35,28.4,28.31,28.34,513000.0,26.0158,26.0617,25.9791,26.0066,513000.0
2008-05-28 14:50:00,28.33,28.45,28.28,28.43,669000.0,25.9975,26.1076,25.9516,26.0892,669000.0
2008-05-28 15:00:00,28.44,28.5,28.41,28.48,479000.0,26.0984,26.1535,26.0709,26.1351,479000.0
2008-05-28 15:10:00,28.48,28.53,28.41,28.5,501000.0,26.1351,26.181,26.0709,26.1535,501000.0
2008-05-28 15:20:00,28.51,28.57,28.45,28.53,629000.0,26.1626,26.2177,26.1076,26.181,629000.0
2008-05-28 15:30:00,28.53,28.55,28.42,28.43,1242000.0,26.181,26.1993,26.0801,26.0892,1242000.0
2008-05-28 15:40:00,28.44,28.44,28.3,28.42,1577000.0,26.0984,26.0984,25.9699,26.0801,1577000.0
2008-05-28 15:50:00,28.42,28.58,28.35,28.48,3068000.0,26.0801,26.2269,26.0158,26.1351,3068000.0
2008-05-29 09:30:00,29.46,30.2,29.45,30.07,8858000.0,27.0344,27.7135,27.0252,27.5942,8858000.0
2008-05-29 09:40:00,30.04,30.67,30.01,30.6,8225000.0,27.5667,28.1448,27.5391,28.0806,8225000.0
2008-05-29 09:50:00,30.6,31.07,30.45,31.06,9261000.0,28.0806,28.5119,27.9429,28.5027,9261000.0
2008-05-29 10:00:00,31.06,31.3,30.91,31.21,8008000.0,28.5027,28.7229,28.365,28.6403,8008000.0
2008-05-29 10:10:00,31.26,31.59,31.09,31.48,5464000.0,28.6862,28.989,28.5302,28.8881,5464000.0
2008-05-29 10:20:00,31.49,31.53,31.26,31.27,4723000.0,28.8973,28.934,28.6862,28.6954,4723000.0
2008-05-29 10:30:00,31.27,31.28,31.08,31.25,6237000.0,28.6954,28.7046,28.521,28.677,6237000.0
2008-05-29 10:40:00,31.25,31.42,31.13,31.4,3581000.0,28.677,28.833,28.5669,28.8147,3581000.0
2008-05-29 10:50:00,31.4,31.67,31.37,31.59,4190000.0,28.8147,29.0625,28.7872,28.989,4190000.0
2008-05-29 11:00:00,31.59,31.7,31.52,31.61,3024000.0,28.989,29.09,28.9248,29.0074,3024000.0
2008-05-29 11:10:00,31.62,31.65,31.34,31.34,2463000.0,29.0166,29.0441,28.7596,28.7596,2463000.0
2008-05-29 11:20:00,31.35,31.4,31.24,31.26,2097000.0,28.7688,28.8147,28.6679,28.6862,2097000.0
2008-05-29 11:30:00,31.26,31.3,31.19,31.26,2321000.0,28.6862,28.7229,28.622,28.6862,2321000.0
2008-05-29 11:40:00,31.27,31.39,31.15,31.18,2132000.0,28.6954,28.8055,28.5853,28.6128,2132000.0
2008-05-29 11:50:00,31.17,31.26,31.13,31.17,1202000.0,28.6036,28.6862,28.5669,28.6036,1202000.0
2008-05-29 12:00:00,31.17,31.23,31.01,31.13,1868000.0,28.6036,28.6587,28.4568,28.5669,1868000.0
2008-05-29 12:10:00,31.14,31.14,31.03,31.06,1607000.0,28.5761,28.5761,28.4752,28.5027,1607000.0
2008-05-29 12:20:00,31.06,31.23,31.0,31.18,1752000.0,28.5027,28.6587,28.4476,28.6128,1752000.0
2008-05-29 12:30:00,31.18,31.23,31.11,31.22,2135000.0,28.6128,28.6587,28.5486,28.6495,2135000.0
2008-05-29 12:40:00,31.22,31.24,31.15,31.17,868000.0,28.6495,28.6679,28.5853,28.6036,868000.0
2008-05-29 12:50:00,31.17,31.17,30.88,30.91,2070000.0,28.6036,28.6036,28.3375,28.365,2070000.0
2008-05-29 13:00:00,30.91,30.93,30.85,30.86,1297000.0,28.365,28.3834,28.31,28.3192,1297000.0
2008-05-29 13:10:00,30.86,30.96,30.8,30.93,1889000.0,28.3192,28.4109,28.2641,28.3834,1889000.0
2008-05-29 13:20:00,30.91,30.93,30.7,30.7,2665000.0,28.365,28.3834,28.1723,28.1723,2665000.0
2008-05-29 13:30:00,30.72,30.73,30.64,30.65,1780000.0,28.1907,28.1999,28.1173,28.1264,1780000.0
2008-05-29 13:40:00,30.66,30.84,30.61,30.82,1994000.0,28.1356,28.3008,28.0897,28.2824,1994000.0
2008-05-29 13:50:00,30.82,30.82,30.56,30.62,1783000.0,28.2824,28.2824,28.0439,28.0989,1783000.0
2008-05-29 14:00:00,30.63,30.77,30.62,30.63,970000.0,28.1081,28.2366,28.0989,28.1081,970000.0
2008-05-29 14:10:00,30.63,30.96,30.62,30.89,1532000.0,28.1081,28.4109,28.0989,28.3467,1532000.0
2008-05-29 14:20:00,30.9,30.9,30.67,30.69,1003000.0,28.3559,28.3559,28.1448,28.1632,1003000.0
2008-05-29 14:30:00,30.69,30.69,30.56,30.59,1234000.0,28.1632,28.1632,28.0439,28.0714,1234000.0
2008-05-29 14:40:00,30.58,30.98,30.5,30.96,2906000.0,28.0622,28.4293,27.9888,28.4109,2906000.0
2008-05-29 14:50:00,30.96,31.19,30.92,31.0,3578000.0,28.4109,28.622,28.3742,28.4476,3578000.0
2008-05-29 15:00:00,30.99,31.21,30.96,31.14,2806000.0,28.4385,28.6403,28.4109,28.5761,2806000.0
2008-05-29 15:10:00,31.14,31.16,30.86,31.06,1524000.0,28.5761,28.5945,28.3192,28.5027,1524000.0
2008-05-29 15:20:00,31.06,31.07,30.75,30.95,2022000.0,28.5027,28.5119,28.2182,28.4017,2022000.0
2008-05-29 15:30:00,30.95,31.14,30.81,30.89,2768000.0,28.4017,28.5761,28.2733,28.3467,2768000.0
2008-05-29 15:40:00,30.87,30.87,30.6,30.77,3596000.0,28.3283,28.3283,28.0806,28.2366,3596000.0
2008-05-29 15:50:00,30.78,31.0,30.72,30.95,4462000.0,28.2457,28.4476,28.1907,28.4017,4462000.0
2008-05-30 09:30:00,31.05,31.4,30.94,31.27,3522000.0,28.4935,28.8147,28.3926,28.6954,3522000.0
2008-05-30 09:40:00,31.26,31.59,31.23,31.54,3015000.0,28.6862,28.989,28.6587,28.9432,3015000.0
2008-05-30 09:50:00,31.52,31.56,31.36,31.54,2558000.0,28.9248,28.9615,28.778,28.9432,2558000.0
2008-05-30 10:00:00,31.54,31.57,31.45,31.48,2103000.0,28.9432,28.9707,28.8606,28.8881,2103000.0
2008-05-30 10:10:00,31.48,31.55,31.44,31.46,1343000.0,28.8881,28.9523,28.8514,28.8698,1343000.0
2008-05-30 10:20:00,31.46,31.97,31.46,31.93,4096000.0,28.8698,29.3378,28.8698,29.3011,4096000.0
2008-05-30 10:30:00,31.92,32.03,31.54,31.84,4003000.0,29.2919,29.3928,28.9432,29.2185,4003000.0
2008-05-30 10:40:00,31.83,31.87,31.73,31.8,1346000.0,29.2093,29.246,29.1175,29.1818,1346000.0
2008-05-30 10:50:00,31.79,31.83,31.6,31.63,2335000.0,29.1726,29.2093,28.9982,29.0258,2335000.0
2008-05-30 11:00:00,31.63,31.65,31.4,31.46,2380000.0,29.0258,29.0441,28.8147,28.8698,2380000.0
2008-05-30 11:10:00,31.46,31.48,31.35,31.37,1051000.0,28.8698,28.8881,28.7688,28.7872,1051000.0
2008-05-30 11:20:00,31.37,31.52,31.3,31.43,1206000.0,28.7872,28.9248,28.7229,28.8422,1206000.0
2008-05-30 11:30:00,31.43,31.51,31.35,31.46,1291000.0,28.8422,28.9156,28.7688,28.8698,1291000.0
2008-05-30 11:40:00,31.47,31.47,31.35,31.36,813000.0,28.8789,28.8789,28.7688,28.778,813000.0
2008-05-30 11:50:00,31.36,31.44,31.31,31.33,1513000.0,28.778,28.8514,28.7321,28.7505,1513000.0
2008-05-30 12:00:00,31.33,31.37,31.21,31.21,841000.0,28.7505,28.7872,28.6403,28.6403,841000.0
2008-05-30 12:10:00,31.22,31.24,31.14,31.21,1150000.0,28.6495,28.6679,28.5761,28.6403,1150000.0
2008-05-30 12:20:00,31.21,31.21,31.16,31.18,534000.0,28.6403,28.6403,28.5945,28.6128,534000.0
2008-05-30 12:30:00,31.18,31.29,31.14,31.23,2565000.0,28.6128,28.7137,28.5761,28.6587,2565000.0
2008-05-30 12:40:00,31.22,31.27,31.18,31.19,486000.0,28.6495,28.6954,28.6128,28.622,486000.0
2008-05-30 12:50:00,31.2,31.2,31.13,31.16,834000.0,28.6312,28.6312,28.5669,28.5945,834000.0
2008-05-30 13:00:00,31.16,31.39,31.16,31.29,645000.0,28.5945,28.8055,28.5945,28.7137,645000.0
2008-05-30 13:10:00,31.3,31.34,31.21,31.29,419000.0,28.7229,28.7596,28.6403,28.7137,419000.0
2008-05-30 13:20:00,31.29,31.45,31.29,31.42,592000.0,28.7137,28.8606,28.7137,28.833,592000.0
2008-05-30 13:30:00,31.42,31.42,31.39,31.4,427000.0,28.833,28.833,28.8055,28.8147,427000.0
2008-05-30 13:40:00,31.4,31.5,31.39,31.42,813000.0,28.8147,28.9065,28.8055,28.833,813000.0
2008-05-30 13:50:00,31.42,31.42,31.3,31.31,579000.0,28.833,28.833,28.7229,28.7321,579000.0
2008-05-30 14:00:00,31.31,31.31,31.2,31.28,889000.0,28.7321,28.7321,28.6312,28.7046,889000.0
2008-05-30 14:10:00,31.29,31.3,31.2,31.21,320000.0,28.7137,28.7229,28.6312,28.6403,320000.0
2008-05-30 14:20:00,31.22,31.24,31.18,31.2,555000.0,28.6495,28.6679,28.6128,28.6312,555000.0
2008-05-30 14:30:00,31.2,31.27,31.15,31.18,604000.0,28.6312,28.6954,28.5853,28.6128,604000.0
2008-05-30 14:40:00,31.17,31.18,31.1,31.12,541000.0,28.6036,28.6128,28.5394,28.5577,541000.0
2008-05-30 14:50:00,31.11,31.13,30.84,30.9,1867000.0,28.5486,28.5669,28.3008,28.3559,1867000.0
2008-05-30 15:00:00,30.89,30.92,30.79,30.87,1638000.0,28.3467,28.3742,28.2549,28.3283,1638000.0
2008-05-30 15:10:00,30.88,30.92,30.66,30.72,1346000.0,28.3375,28.3742,28.1356,28.1907,1346000.0
2008-05-30 15:20:00,30.72,30.85,30.68,30.8,1159000.0,28.1907,28.31,28.154,28.2641,1159000.0
2008-05-30 15:30:00,30.79,30.81,30.6,30.65,1679000.0,28.2549,28.2733,28.0806,28.1264,1679000.0
2008-05-30 15:40:00,30.65,30.65,30.46,30.53,2657000.0,28.1264,28.1264,27.9521,28.0163,2657000.0
2008-05-30 15:50:00,30.53,30.82,30.53,30.73,2570000.0,28.0163,28.2824,28.0163,28.1999,2570000.0
2008-06-02 09:30:00,30.93,31.46,30.88,31.19,3096000.0,28.3834,28.8698,28.3375,28.622,3096000.0
2008-06-02 09:40:00,31.17,31.19,30.8,30.84,1634000.0,28.6036,28.622,28.2641,28.3008,1634000.0
2008-06-02 09:50:00,30.84,30.84,30.46,30.55,2548000.0,28.3008,28.3008,27.9521,28.0347,2548000.0
2008-06-02 10:00:00,30.58,30.68,30.51,30.53,1301000.0,28.0622,28.154,27.998,28.0163,1301000.0
2008-06-02 10:10:00,30.53,30.68,30.48,30.61,850000.0,28.0163,28.154,27.9704,28.0897,850000.0
2008-06-02 10:20:00,30.6,30.76,30.58,30.72,955000.0,28.0806,28.2274,28.0622,28.1907,955000.0
2008-06-02 10:30:00,30.72,30.76,30.61,30.74,754000.0,28.1907,28.2274,28.0897,28.209,754000.0
2008-06-02 10:40:00,30.75,30.8,30.69,30.77,588000.0,28.2182,28.2641,28.1632,28.2366,588000.0
2008-06-02 10:50:00,30.79,30.84,30.75,30.81,808000.0,28.2549,28.3008,28.2182,28.2733,808000.0
2008-06-02 11:00:00,30.81,30.87,30.79,30.86,737000.0,28.2733,28.3283,28.2549,28.3192,737000.0
2008-06-02 11:10:00,30.85,30.88,30.82,30.86,350000.0,28.31,28.3375,28.2824,28.3192,350000.0
2008-06-02 11:20:00,30.86,30.91,30.83,30.86,1250000.0,28.3192,28.365,28.2916,28.3192,1250000.0
2008-06-02 11:30:00,30.88,30.91,30.75,30.8,1061000.0,28.3375,28.365,28.2182,28.2641,1061000.0
2008-06-02 11:40:00,30.8,30.91,30.79,30.88,746000.0,28.2641,28.365,28.2549,28.3375,746000.0
2008-06-02 11:50:00,30.86,30.94,30.85,30.92,1157000.0,28.3192,28.3926,28.31,28.3742,1157000.0
2008-06-02 12:00:00,30.91,30.98,30.89,30.97,580000.0,28.365,28.4293,28.3467,28.4201,580000.0
2008-06-02 12:10:00,30.96,30.99,30.94,30.96,527000.0,28.4109,28.4385,28.3926,28.4109,527000.0
2008-06-02 12:20:00,30.95,31.01,30.94,30.99,513000.0,28.4017,28.4568,28.3926,28.4385,513000.0
2008-06-02 12:30:00,31.0,31.03,30.82,30.88,897000.0,28.4476,28.4752,28.2824,28.3375,897000.0
2008-06-02 12:40:00,30.89,30.89,30.85,30.86,631000.0,28.3467,28.3467,28.31,28.3192,631000.0
2008-06-02 12:50:00,30.88,30.96,30.86,30.86,533000.0,28.3375,28.4109,28.3192,28.3192,533000.0
2008-06-02 13:00:00,30.86,30.9,30.83,30.88,756000.0,28.3192,28.3559,28.2916,28.3375,756000.0
2008-06-02 13:10:00,30.87,31.0,30.86,30.92,478000.0,28.3283,28.4476,28.3192,28.3742,478000.0
2008-06-02 13:20:00,30.93,30.96,30.83,30.86,491000.0,28.3834,28.4109,28.2916,28.3192,491000.0
2008-06-02 13:30:00,30.86,30.87,30.66,30.72,1019000.0,28.3192,28.3283,28.1356,28.1907,1019000.0
2008-06-02 13:40:00,30.72,30.75,30.68,30.68,569000.0,28.1907,28.2182,28.154,28.154,569000.0
2008-06-02 13:50:00,30.68,30.72,30.67,30.69,513000.0,28.154,28.1907,28.1448,28.1632,513000.0
2008-06-02 14:00:00,30.71,30.77,30.66,30.68,610000.0,28.1815,28.2366,28.1356,28.154,610000.0
2008-06-02 14:10:00,30.67,30.92,30.67,30.89,670000.0,28.1448,28.3742,28.1448,28.3467,670000.0
2008-06-02 14:20:00,30.89,30.89,30.76,30.77,452000.0,28.3467,28.3467,28.2274,28.2366,452000.0
2008-06-02 14:30:00,30.78,30.85,30.76,30.79,338000.0,28.2457,28.31,28.2274,28.2549,338000.0
2008-06-02 14:40:00,30.78,30.79,30.71,30.72,321000.0,28.2457,28.2549,28.1815,28.1907,321000.0
2008-06-02 14:50:00,30.72,30.77,30.7,30.71,839000.0,28.1907,28.2366,28.1723,28.1815,839000.0
2008-06-02 15:00:00,30.71,30.76,30.69,30.73,724000.0,28.1815,28.2274,28.1632,28.1999,724000.0
2008-06-02 15:10:00,30.72,30.84,30.72,30.76,413000.0,28.1907,28.3008,28.1907,28.2274,413000.0
2008-06-02 15:20:00,30.78,30.94,30.71,30.87,2797000.0,28.2457,28.3926,28.1815,28.3283,2797000.0
2008-06-02 15:30:00,30.88,30.9,30.79,30.85,1327000.0,28.3375,28.3559,28.2549,28.31,1327000.0
2008-06-02 15:40:00,30.85,30.89,30.5,30.55,2647000.0,28.31,28.3467,27.9888,28.0347,2647000.0
2008-06-02 15:50:00,30.55,30.58,30.26,30.42,5247000.0,28.0347,28.0622,27.7686,27.9154,5247000.0
2008-06-03 09:30:00,31.39,31.4,30.82,30.94,3849000.0,28.8055,28.8147,28.2824,28.3926,3849000.0
2008-06-03 09:40:00,30.94,31.03,30.83,30.83,2884000.0,28.3926,28.4752,28.2916,28.2916,2884000.0
2008-06-03 09:50:00,30.82,30.97,30.75,30.93,2240000.0,28.2824,28.4201,28.2182,28.3834,2240000.0
2008-06-03 10:00:00,30.93,31.17,30.93,31.04,2969000.0,28.3834,28.6036,28.3834,28.4843,2969000.0
2008-06-03 10:10:00,31.04,31.06,30.9,30.96,1292000.0,28.4843,28.5027,28.3559,28.4109,1292000.0
2008-06-03 10:20:00,30.97,31.02,30.93,30.94,753000.0,28.4201,28.466,28.3834,28.3926,753000.0
2008-06-03 10:30:00,30.95,31.0,30.9,30.93,1263000.0,28.4017,28.4476,28.3559,28.3834,1263000.0
2008-06-03 10:40:00,30.93,30.96,30.87,30.9,831000.0,28.3834,28.4109,28.3283,28.3559,831000.0
2008-06-03 10:50:00,30.91,31.03,30.9,30.99,691000.0,28.365,28.4752,28.3559,28.4385,691000.0
2008-06-03 11:00:00,30.99,31.0,30.92,30.94,425000.0,28.4385,28.4476,28.3742,28.3926,425000.0
2008-06-03 11:10:00,30.96,31.1,30.93,31.1,724000.0,28.4109,28.5394,28.3834,28.5394,724000.0
2008-06-03 11:20:00,31.1,31.19,31.07,31.17,1137000.0,28.5394,28.622,28.5119,28.6036,1137000.0
2008-06-03 11:30:00,31.16,31.23,31.14,31.19,1267000.0,28.5945,28.6587,28.5761,28.622,1267000.0
2008-06-03 11:40:00,31.19,31.24,31.17,31.2,886000.0,28.622,28.6679,28.6036,28.6312,886000.0
2008-06-03 11:50:00,31.2,31.22,31.18,31.21,866000.0,28.6312,28.6495,28.6128,28.6403,866000.0
2008-06-03 12:00:00,31.22,31.25,31.11,31.19,1599000.0,28.6495,28.677,28.5486,28.622,1599000.0
2008-06-03 12:10:00,31.17,31.21,31.11,31.2,665000.0,28.6036,28.6403,28.5486,28.6312,665000.0
2008-06-03 12:20:00,31.19,31.21,31.14,31.2,571000.0,28.622,28.6403,28.5761,28.6312,571000.0
2008-06-03 12:30:00,31.18,31.22,31.12,31.14,384000.0,28.6128,28.6495,28.5577,28.5761,384000.0
2008-06-03 12:40:00,31.13,31.15,30.96,31.04,814000.0,28.5669,28.5853,28.4109,28.4843,814000.0
2008-06-03 12:50:00,31.04,31.1,30.91,30.92,568000.0,28.4843,28.5394,28.365,28.3742,568000.0
2008-06-03 13:00:00,30.94,31.02,30.94,30.98,333000.0,28.3926,28.466,28.3926,28.4293,333000.0
2008-06-03 13:10:00,30.98,31.04,30.95,30.99,417000.0,28.4293,28.4843,28.4017,28.4385,417000.0
2008-06-03 13:20:00,31.01,31.01,30.87,30.9,562000.0,28.4568,28.4568,28.3283,28.3559,562000.0
2008-06-03 13:30:00,30.91,30.91,30.59,30.73,1739000.0,28.365,28.365,28.0714,28.1999,1739000.0
2008-06-03 13:40:00,30.72,30.79,30.7,30.78,660000.0,28.1907,28.2549,28.1723,28.2457,660000.0
2008-06-03 13:50:00,30.78,30.87,30.77,30.83,1216000.0,28.2457,28.3283,28.2366,28.2916,1216000.0
2008-06-03 14:00:00,30.83,30.86,30.67,30.81,1249000.0,28.2916,28.3192,28.1448,28.2733,1249000.0
2008-06-03 14:10:00,30.8,30.81,30.64,30.72,1192000.0,28.2641,28.2733,28.1173,28.1907,1192000.0
2008-06-03 14:20:00,30.72,30.72,30.24,30.31,1637000.0,28.1907,28.1907,27.7502,27.8144,1637000.0
2008-06-03 14:30:00,30.31,30.6,30.26,30.57,1195000.0,27.8144,28.0806,27.7686,28.053,1195000.0
2008-06-03 14:40:00,30.56,30.75,30.5,30.74,1163000.0,28.0439,28.2182,27.9888,28.209,1163000.0
2008-06-03 14:50:00,30.73,30.95,30.73,30.95,1364000.0,28.1999,28.4017,28.1999,28.4017,1364000.0
2008-06-03 15:00:00,30.94,31.0,30.82,30.98,1910000.0,28.3926,28.4476,28.2824,28.4293,1910000.0
2008-06-03 15:10:00,30.98,30.98,30.68,30.7,1565000.0,28.4293,28.4293,28.154,28.1723,1565000.0
2008-06-03 15:20:00,30.7,30.73,30.58,30.66,1756000.0,28.1723,28.1999,28.0622,28.1356,1756000.0
2008-06-03 15:30:00,30.66,30.86,30.58,30.85,1861000.0,28.1356,28.3192,28.0622,28.31,1861000.0
2008-06-03 15:40:00,30.85,30.97,30.8,30.88,1350000.0,28.31,28.4201,28.2641,28.3375,1350000.0
2008-06-03 15:50:00,30.88,30.95,30.66,30.76,2389000.0,28.3375,28.4017,28.1356,28.2274,2389000.0
2008-06-04 09:30:00,30.68,30.96,30.25,30.42,2588000.0,28.154,28.4109,27.7594,27.9154,2588000.0
2008-06-04 09:40:00,30.42,30.45,30.28,30.4,1744000.0,27.9154,27.9429,27.7869,27.897,1744000.0
2008-06-04 09:50:00,30.4,30.45,30.03,30.08,4053000.0,27.897,27.9429,27.5575,27.6034,4053000.0
2008-06-04 10:00:00,30.08,30.15,29.96,30.11,3581000.0,27.6034,27.6676,27.4933,27.6309,3581000.0
2008-06-04 10:10:00,30.08,30.44,30.08,30.38,2464000.0,27.6034,27.9337,27.6034,27.8787,2464000.0
2008-06-04 10:20:00,30.36,30.5,30.31,30.43,1370000.0,27.8603,27.9888,27.8144,27.9246,1370000.0
2008-06-04 10:30:00,30.42,30.46,30.3,30.37,1463000.0,27.9154,27.9521,27.8053,27.8695,1463000.0
2008-06-04 10:40:00,30.34,30.48,30.32,30.46,712000.0,27.842,27.9704,27.8236,27.9521,712000.0
2008-06-04 10:50:00,30.47,30.59,30.42,30.55,1062000.0,27.9613,28.0714,27.9154,28.0347,1062000.0
2008-06-04 11:00:00,30.56,30.57,30.51,30.52,817000.0,28.0439,28.053,27.998,28.0071,817000.0
2008-06-04 11:10:00,30.52,30.6,30.51,30.52,691000.0,28.0071,28.0806,27.998,28.0071,691000.0
2008-06-04 11:20:00,30.53,30.54,30.5,30.51,494000.0,28.0163,28.0255,27.9888,27.998,494000.0
2008-06-04 11:30:00,30.51,30.52,30.42,30.48,1226000.0,27.998,28.0071,27.9154,27.9704,1226000.0
2008-06-04 11:40:00,30.49,30.52,30.39,30.4,1103000.0,27.9796,28.0071,27.8879,27.897,1103000.0
2008-06-04 11:50:00,30.41,30.44,30.35,30.35,887000.0,27.9062,27.9337,27.8511,27.8511,887000.0
2008-06-04 12:00:00,30.35,30.37,30.21,30.31,1263000.0,27.8511,27.8695,27.7227,27.8144,1263000.0
2008-06-04 12:10:00,30.34,30.39,30.31,30.32,503000.0,27.842,27.8879,27.8144,27.8236,503000.0
2008-06-04 12:20:00,30.34,30.38,30.3,30.33,710000.0,27.842,27.8787,27.8053,27.8328,710000.0
2008-06-04 12:30:00,30.32,30.53,30.04,30.11,3197000.0,27.8236,28.0163,27.5667,27.6309,3197000.0
2008-06-04 12:40:00,30.13,30.14,30.01,30.02,1346000.0,27.6493,27.6584,27.5391,27.5483,1346000.0
2008-06-04 12:50:00,30.02,30.14,30.0,30.03,1741000.0,27.5483,27.6584,27.53,27.5575,1741000.0
2008-06-04 13:00:00,30.03,30.08,29.88,29.88,2122000.0,27.5575,27.6034,27.4198,27.4198,2122000.0
2008-06-04 13:10:00,29.88,29.92,29.71,29.77,2142000.0,27.4198,27.4565,27.2638,27.3189,2142000.0
2008-06-04 13:20:00,29.76,29.9,29.7,29.9,1574000.0,27.3097,27.4382,27.2547,27.4382,1574000.0
2008-06-04 13:30:00,29.9,29.95,29.83,29.86,993000.0,27.4382,27.4841,27.374,27.4015,993000.0
2008-06-04 13:40:00,29.86,29.86,29.71,29.78,1381000.0,27.4015,27.4015,27.2638,27.3281,1381000.0
2008-06-04 13:50:00,29.8,29.86,29.76,29.83,1044000.0,27.3464,27.4015,27.3097,27.374,1044000.0
2008-06-04 14:00:00,29.83,29.86,29.74,29.74,1022000.0,27.374,27.4015,27.2914,27.2914,1022000.0
2008-06-04 14:10:00,29.74,29.79,29.7,29.71,1582000.0,27.2914,27.3373,27.2547,27.2638,1582000.0
2008-06-04 14:20:00,29.7,30.33,29.67,29.73,1708000.0,27.2547,27.8328,27.2271,27.2822,1708000.0
2008-06-04 14:30:00,29.73,29.8,29.62,29.78,1372000.0,27.2822,27.3464,27.1812,27.3281,1372000.0
2008-06-04 14:40:00,29.77,29.77,29.61,29.67,1490000.0,27.3189,27.3189,27.1721,27.2271,1490000.0
2008-06-04 14:50:00,29.67,29.79,29.6,29.65,1547000.0,27.2271,27.3373,27.1629,27.2088,1547000.0
2008-06-04 15:00:00,29.65,29.72,29.53,29.57,1855000.0,27.2088,27.273,27.0987,27.1354,1855000.0
2008-06-04 15:10:00,29.57,29.69,29.53,29.56,2080000.0,27.1354,27.2455,27.0987,27.1262,2080000.0
2008-06-04 15:20:00,29.56,29.67,29.54,29.58,1939000.0,27.1262,27.2271,27.1078,27.1445,1939000.0
2008-06-04 15:30:00,29.58,29.7,29.58,29.63,2266000.0,27.1445,27.2547,27.1445,27.1904,2266000.0
2008-06-04 15:40:00,29.63,29.67,29.46,29.67,2547000.0,27.1904,27.2271,27.0344,27.2271,2547000.0
2008-06-04 15:50:00,29.67,29.7,29.45,29.54,3055000.0,27.2271,27.2547,27.0252,27.1078,3055000.0
2008-06-05 09:30:00,29.95,29.95,29.54,29.8,1721000.0,27.4841,27.4841,27.1078,27.3464,1721000.0
2008-06-05 09:40:00,29.77,29.94,29.68,29.94,1797000.0,27.3189,27.4749,27.2363,27.4749,1797000.0
2008-06-05 09:50:00,29.93,30.19,29.91,30.18,2412000.0,27.4657,27.7043,27.4474,27.6951,2412000.0
2008-06-05 10:00:00,30.18,30.33,30.04,30.29,3193000.0,27.6951,27.8328,27.5667,27.7961,3193000.0
2008-06-05 10:10:00,30.29,30.4,30.22,30.22,2135000.0,27.7961,27.897,27.7318,27.7318,2135000.0
2008-06-05 10:20:00,30.22,30.26,30.07,30.1,1054000.0,27.7318,27.7686,27.5942,27.6217,1054000.0
2008-06-05 10:30:00,30.09,30.18,30.07,30.12,911000.0,27.6126,27.6951,27.5942,27.6401,911000.0
2008-06-05 10:40:00,30.12,30.2,30.01,30.06,946000.0,27.6401,27.7135,27.5391,27.585,946000.0
2008-06-05 10:50:00,30.06,30.1,29.94,29.98,1330000.0,27.585,27.6217,27.4749,27.5116,1330000.0
2008-06-05 11:00:00,29.99,30.05,29.95,29.95,903000.0,27.5208,27.5758,27.4841,27.4841,903000.0
2008-06-05 11:10:00,29.95,30.01,29.82,29.99,969000.0,27.4841,27.5391,27.3648,27.5208,969000.0
2008-06-05 11:20:00,29.99,30.06,29.95,29.99,862000.0,27.5208,27.585,27.4841,27.5208,862000.0
2008-06-05 11:30:00,30.0,30.04,29.94,30.03,670000.0,27.53,27.5667,27.4749,27.5575,670000.0
2008-06-05 11:40:00,30.04,30.11,29.98,30.08,596000.0,27.5667,27.6309,27.5116,27.6034,596000.0
2008-06-05 11:50:00,30.08,30.09,29.99,30.03,533000.0,27.6034,27.6126,27.5208,27.5575,533000.0
2008-06-05 12:00:00,30.02,30.07,30.01,30.02,467000.0,27.5483,27.5942,27.5391,27.5483,467000.0
2008-06-05 12:10:00,30.04,30.04,30.0,30.04,397000.0,27.5667,27.5667,27.53,27.5667,397000.0
2008-06-05 12:20:00,30.04,30.22,30.03,30.19,848000.0,27.5667,27.7318,27.5575,27.7043,848000.0
2008-06-05 12:30:00,30.19,30.27,30.19,30.24,763000.0,27.7043,27.7777,27.7043,27.7502,763000.0
2008-06-05 12:40:00,30.23,30.24,30.09,30.09,507000.0,27.741,27.7502,27.6126,27.6126,507000.0
2008-06-05 12:50:00,30.09,30.11,30.03,30.07,628000.0,27.6126,27.6309,27.5575,27.5942,628000.0
2008-06-05 13:00:00,30.07,30.14,30.07,30.07,540000.0,27.5942,27.6584,27.5942,27.5942,540000.0
2008-06-05 13:10:00,30.09,30.1,30.07,30.08,525000.0,27.6126,27.6217,27.5942,27.6034,525000.0
2008-06-05 13:20:00,30.08,30.1,30.05,30.06,374000.0,27.6034,27.6217,27.5758,27.585,374000.0
2008-06-05 13:30:00,30.07,30.38,30.06,30.36,1087000.0,27.5942,27.8787,27.585,27.8603,1087000.0
2008-06-05 13:40:00,30.35,30.36,30.2,30.29,932000.0,27.8511,27.8603,27.7135,27.7961,932000.0
2008-06-05 13:50:00,30.29,30.33,30.28,30.29,594000.0,27.7961,27.8328,27.7869,27.7961,594000.0
2008-06-05 14:00:00,30.3,30.33,30.21,30.28,666000.0,27.8053,27.8328,27.7227,27.7869,666000.0
2008-06-05 14:10:00,30.29,30.3,30.21,30.25,596000.0,27.7961,27.8053,27.7227,27.7594,596000.0
2008-06-05 14:20:00,30.25,30.26,30.06,30.24,1219000.0,27.7594,27.7686,27.585,27.7502,1219000.0
2008-06-05 14:30:00,30.23,30.3,30.15,30.29,759000.0,27.741,27.8053,27.6676,27.7961,759000.0
2008-06-05 14:40:00,30.29,30.29,30.22,30.26,590000.0,27.7961,27.7961,27.7318,27.7686,590000.0
2008-06-05 14:50:00,30.26,30.35,30.23,30.33,738000.0,27.7686,27.8511,27.741,27.8328,738000.0
2008-06-05 15:00:00,30.33,30.37,30.29,30.36,843000.0,27.8328,27.8695,27.7961,27.8603,843000.0
2008-06-05 15:10:00,30.36,30.43,30.36,30.37,1107000.0,27.8603,27.9246,27.8603,27.8695,1107000.0
2008-06-05 15:20:00,30.37,30.42,30.32,30.4,935000.0,27.8695,27.9154,27.8236,27.897,935000.0
2008-06-05 15:30:00,30.39,30.45,30.38,30.43,1133000.0,27.8879,27.9429,27.8787,27.9246,1133000.0
2008-06-05 15:40:00,30.43,30.53,30.4,30.48,1694000.0,27.9246,28.0163,27.897,27.9704,1694000.0
2008-06-05 15:50:00,30.48,30.59,30.38,30.59,2108000.0,27.9704,28.0714,27.8787,28.0714,2108000.0
2008-06-06 09:30:00,30.23,30.24,29.66,29.89,1411000.0,27.741,27.7502,27.218,27.429,1411000.0
2008-06-06 09:40:00,29.89,30.13,29.89,30.0,2234000.0,27.429,27.6493,27.429,27.53,2234000.0
2008-06-06 09:50:00,30.01,30.07,29.94,30.0,871000.0,27.5391,27.5942,27.4749,27.53,871000.0
2008-06-06 10:00:00,30.0,30.1,29.78,29.86,1303000.0,27.53,27.6217,27.3281,27.4015,1303000.0
2008-06-06 10:10:00,29.9,30.0,29.88,29.95,328000.0,27.4382,27.53,27.4198,27.4841,328000.0
2008-06-06 10:20:00,29.96,30.12,29.94,30.04,510000.0,27.4933,27.6401,27.4749,27.5667,510000.0
2008-06-06 10:30:00,30.04,30.08,30.02,30.03,240000.0,27.5667,27.6034,27.5483,27.5575,240000.0
2008-06-06 10:40:00,30.04,30.07,29.95,30.07,221000.0,27.5667,27.5942,27.4841,27.5942,221000.0
2008-06-06 10:50:00,30.07,30.09,29.98,29.99,256000.0,27.5942,27.6126,27.5116,27.5208,256000.0
2008-06-06 11:00:00,30.0,30.05,29.94,29.97,554000.0,27.53,27.5758,27.4749,27.5024,554000.0
2008-06-06 11:10:00,29.95,30.01,29.91,30.01,1612000.0,27.4841,27.5391,27.4474,27.5391,1612000.0
2008-06-06 11:20:00,30.0,30.03,29.87,29.89,830000.0,27.53,27.5575,27.4107,27.429,830000.0
2008-06-06 11:30:00,29.9,29.91,29.85,29.89,454000.0,27.4382,27.4474,27.3923,27.429,454000.0
2008-06-06 11:40:00,29.89,29.98,29.84,29.97,468000.0,27.429,27.5116,27.3831,27.5024,468000.0
2008-06-06 11:50:00,29.98,30.09,29.95,30.03,404000.0,27.5116,27.6126,27.4841,27.5575,404000.0
2008-06-06 12:00:00,30.03,30.04,29.97,29.99,197000.0,27.5575,27.5667,27.5024,27.5208,197000.0
2008-06-06 12:10:00,29.99,30.07,29.98,30.06,330000.0,27.5208,27.5942,27.5116,27.585,330000.0
2008-06-06 12:20:00,30.06,30.06,29.99,30.0,269000.0,27.585,27.585,27.5208,27.53,269000.0
2008-06-06 12:30:00,30.0,30.02,29.86,29.91,1006000.0,27.53,27.5483,27.4015,27.4474,1006000.0
2008-06-06 12:40:00,29.92,29.97,29.87,29.95,376000.0,27.4565,27.5024,27.4107,27.4841,376000.0
2008-06-06 12:50:00,29.94,30.05,29.93,29.94,446000.0,27.4749,27.5758,27.4657,27.4749,446000.0
2008-06-06 13:00:00,29.94,29.97,29.91,29.93,281000.0,27.4749,27.5024,27.4474,27.4657,281000.0
2008-06-06 13:10:00,29.93,29.96,29.9,29.93,325000.0,27.4657,27.4933,27.4382,27.4657,325000.0
2008-06-06 13:20:00,29.93,29.94,29.82,29.84,1289000.0,27.4657,27.4749,27.3648,27.3831,1289000.0
2008-06-06 13:30:00,29.85,29.87,29.82,29.82,760000.0,27.3923,27.4107,27.3648,27.3648,760000.0
2008-06-06 13:40:00,29.82,29.82,29.78,29.8,1219000.0,27.3648,27.3648,27.3281,27.3464,1219000.0
2008-06-06 13:50:00,29.8,29.8,29.6,29.63,1272000.0,27.3464,27.3464,27.1629,27.1904,1272000.0
2008-06-06 14:00:00,29.64,29.73,29.59,29.61,951000.0,27.1996,27.2822,27.1537,27.1721,951000.0
2008-06-06 14:10:00,29.62,29.66,29.51,29.52,902000.0,27.1812,27.218,27.0803,27.0895,902000.0
2008-06-06 14:20:00,29.52,29.6,29.5,29.58,389000.0,27.0895,27.1629,27.0711,27.1445,389000.0
2008-06-06 14:30:00,29.59,29.69,29.54,29.54,906000.0,27.1537,27.2455,27.1078,27.1078,906000.0
2008-06-06 14:40:00,29.57,29.59,29.52,29.54,570000.0,27.1354,27.1537,27.0895,27.1078,570000.0
2008-06-06 14:50:00,29.54,29.58,29.51,29.52,535000.0,27.1078,27.1445,27.0803,27.0895,535000.0
2008-06-06 15:00:00,29.52,29.73,29.52,29.71,455000.0,27.0895,27.2822,27.0895,27.2638,455000.0
2008-06-06 15:10:00,29.73,29.8,29.68,29.72,592000.0,27.2822,27.3464,27.2363,27.273,592000.0
2008-06-06 15:20:00,29.74,29.74,29.65,29.69,581000.0,27.2914,27.2914,27.2088,27.2455,581000.0
2008-06-06 15:30:00,29.68,29.75,29.64,29.66,932000.0,27.2363,27.3005,27.1996,27.218,932000.0
2008-06-06 15:40:00,29.66,29.69,29.53,29.6,766000.0,27.218,27.2455,27.0987,27.1629,766000.0
2008-06-06 15:50:00,29.6,29.62,29.48,29.57,1622000.0,27.1629,27.1812,27.0528,27.1354,1622000.0
2008-06-09 09:30:00,29.71,29.89,29.12,29.16,1457000.0,27.2638,27.429,26.7224,26.7591,1457000.0
2008-06-09 09:40:00,29.15,29.28,28.81,28.81,1815000.0,26.7499,26.8692,26.4379,26.4379,1815000.0
2008-06-09 09:50:00,28.81,28.88,28.61,28.66,2995000.0,26.4379,26.5022,26.2544,26.3003,2995000.0
2008-06-09 10:00:00,28.66,28.95,28.65,28.83,2235000.0,26.3003,26.5664,26.2911,26.4563,2235000.0
2008-06-09 10:10:00,28.83,28.9,28.71,28.83,1477000.0,26.4563,26.5205,26.3462,26.4563,1477000.0
2008-06-09 10:20:00,28.8,29.02,28.8,28.99,1530000.0,26.4288,26.6306,26.4288,26.6031,1530000.0
2008-06-09 10:30:00,29.0,29.07,28.85,28.88,923000.0,26.6123,26.6765,26.4746,26.5022,923000.0
2008-06-09 10:40:00,28.9,28.94,28.66,28.75,864000.0,26.5205,26.5572,26.3003,26.3829,864000.0
2008-06-09 10:50:00,28.75,28.78,28.53,28.58,1179000.0,26.3829,26.4104,26.181,26.2269,1179000.0
2008-06-09 11:00:00,28.59,28.68,28.53,28.54,644000.0,26.2361,26.3186,26.181,26.1902,644000.0
2008-06-09 11:10:00,28.54,28.66,28.52,28.63,482000.0,26.1902,26.3003,26.1718,26.2728,482000.0
2008-06-09 11:20:00,28.63,28.76,28.63,28.69,955000.0,26.2728,26.3921,26.2728,26.3278,955000.0
2008-06-09 11:30:00,28.68,28.75,28.64,28.69,552000.0,26.3186,26.3829,26.2819,26.3278,552000.0
2008-06-09 11:40:00,28.69,28.7,28.64,28.66,308000.0,26.3278,26.337,26.2819,26.3003,308000.0
2008-06-09 11:50:00,28.66,28.68,28.6,28.62,417000.0,26.3003,26.3186,26.2452,26.2636,417000.0
2008-06-09 12:00:00,28.62,28.63,28.5,28.51,618000.0,26.2636,26.2728,26.1535,26.1626,618000.0
2008-06-09 12:10:00,28.52,28.57,28.5,28.51,503000.0,26.1718,26.2177,26.1535,26.1626,503000.0
2008-06-09 12:20:00,28.52,28.57,28.43,28.45,830000.0,26.1718,26.2177,26.0892,26.1076,830000.0
2008-06-09 12:30:00,28.44,28.45,28.4,28.43,543000.0,26.0984,26.1076,26.0617,26.0892,543000.0
2008-06-09 12:40:00,28.43,28.56,28.41,28.46,581000.0,26.0892,26.2085,26.0709,26.1168,581000.0
2008-06-09 12:50:00,28.46,28.5,28.41,28.43,606000.0,26.1168,26.1535,26.0709,26.0892,606000.0
2008-06-09 13:00:00,28.42,28.48,28.31,28.32,787000.0,26.0801,26.1351,25.9791,25.9883,787000.0
2008-06-09 13:10:00,28.31,28.34,28.1,28.15,1075000.0,25.9791,26.0066,25.7864,25.8323,1075000.0
2008-06-09 13:20:00,28.14,28.45,28.06,28.29,1282000.0,25.8231,26.1076,25.7497,25.9608,1282000.0
2008-06-09 13:30:00,28.29,28.47,28.23,28.42,903000.0,25.9608,26.1259,25.9057,26.0801,903000.0
2008-06-09 13:40:00,28.42,28.43,28.15,28.15,587000.0,26.0801,26.0892,25.8323,25.8323,587000.0
2008-06-09 13:50:00,28.15,28.26,28.11,28.17,736000.0,25.8323,25.9332,25.7956,25.8506,736000.0
2008-06-09 14:00:00,28.18,28.24,28.03,28.03,899000.0,25.8598,25.9149,25.7222,25.7222,899000.0
2008-06-09 14:10:00,28.03,28.05,27.64,27.65,2355000.0,25.7222,25.7405,25.3643,25.3734,2355000.0
2008-06-09 14:20:00,27.66,28.37,27.64,28.27,2627000.0,25.3826,26.0342,25.3643,25.9424,2627000.0
2008-06-09 14:30:00,28.29,28.64,28.23,28.59,1888000.0,25.9608,26.2819,25.9057,26.2361,1888000.0
2008-06-09 14:40:00,28.56,28.73,28.5,28.71,1496000.0,26.2085,26.3645,26.1535,26.3462,1496000.0
2008-06-09 14:50:00,28.71,28.73,28.47,28.55,2160000.0,26.3462,26.3645,26.1259,26.1993,2160000.0
2008-06-09 15:00:00,28.56,28.63,28.43,28.45,2667000.0,26.2085,26.2728,26.0892,26.1076,2667000.0
2008-06-09 15:10:00,28.45,28.71,28.45,28.64,1812000.0,26.1076,26.3462,26.1076,26.2819,1812000.0
2008-06-09 15:20:00,28.64,28.83,28.57,28.77,1207000.0,26.2819,26.4563,26.2177,26.4012,1207000.0
2008-06-09 15:30:00,28.79,29.11,28.79,29.11,2369000.0,26.4196,26.7132,26.4196,26.7132,2369000.0
2008-06-09 15:40:00,29.11,29.38,29.09,29.26,3440000.0,26.7132,26.961,26.6949,26.8509,3440000.0
2008-06-09 15:50:00,29.27,29.45,29.16,29.43,3496000.0,26.8601,27.0252,26.7591,27.0069,3496000.0
2008-06-10 09:30:00,28.52,29.08,28.34,29.0,1885000.0,26.1718,26.6857,26.0066,26.6123,1885000.0
2008-06-10 09:40:00,29.0,29.54,28.98,29.32,1833000.0,26.6123,27.1078,26.5939,26.9059,1833000.0
2008-06-10 09:50:00,29.34,29.39,29.1,29.15,575000.0,26.9243,26.9702,26.7041,26.7499,575000.0
2008-06-10 10:00:00,29.13,29.38,29.0,29.21,939000.0,26.7316,26.961,26.6123,26.805,939000.0
2008-06-10 10:10:00,29.15,29.45,29.15,29.36,1017000.0,26.7499,27.0252,26.7499,26.9427,1017000.0
2008-06-10 10:20:00,29.39,29.4,29.18,29.18,640000.0,26.9702,26.9794,26.7775,26.7775,640000.0
2008-06-10 10:30:00,29.18,29.2,28.95,29.01,841000.0,26.7775,26.7958,26.5664,26.6215,841000.0
2008-06-10 10:40:00,29.01,29.01,28.88,28.93,827000.0,26.6215,26.6215,26.5022,26.5481,827000.0
2008-06-10 10:50:00,28.95,29.09,28.89,28.96,575000.0,26.5664,26.6949,26.5114,26.5756,575000.0
2008-06-10 11:00:00,28.96,29.01,28.8,28.84,886000.0,26.5756,26.6215,26.4288,26.4655,886000.0
2008-06-10 11:10:00,28.86,28.98,28.85,28.85,391000.0,26.4838,26.5939,26.4746,26.4746,391000.0
2008-06-10 11:20:00,28.86,28.89,28.8,28.84,553000.0,26.4838,26.5114,26.4288,26.4655,553000.0
2008-06-10 11:30:00,28.85,28.9,28.6,28.7,1424000.0,26.4746,26.5205,26.2452,26.337,1424000.0
2008-06-10 11:40:00,28.69,28.99,28.68,28.9,831000.0,26.3278,26.6031,26.3186,26.5205,831000.0
2008-06-10 11:50:00,28.91,29.02,28.82,28.95,485000.0,26.5297,26.6306,26.4471,26.5664,485000.0
2008-06-10 12:00:00,28.97,29.09,28.93,29.0,414000.0,26.5848,26.6949,26.5481,26.6123,414000.0
2008-06-10 12:10:00,29.0,29.19,28.89,28.96,917000.0,26.6123,26.7867,26.5114,26.5756,917000.0
2008-06-10 12:20:00,28.99,29.01,28.9,28.98,350000.0,26.6031,26.6215,26.5205,26.5939,350000.0
2008-06-10 12:30:00,28.98,29.13,28.92,29.11,507000.0,26.5939,26.7316,26.5389,26.7132,507000.0
2008-06-10 12:40:00,29.11,29.15,29.01,29.05,312000.0,26.7132,26.7499,26.6215,26.6582,312000.0
2008-06-10 12:50:00,29.06,29.1,29.02,29.03,161000.0,26.6674,26.7041,26.6306,26.6398,161000.0
2008-06-10 13:00:00,29.03,29.04,28.94,29.0,260000.0,26.6398,26.649,26.5572,26.6123,260000.0
2008-06-10 13:10:00,29.02,29.12,29.0,29.04,386000.0,26.6306,26.7224,26.6123,26.649,386000.0
2008-06-10 13:20:00,29.03,29.12,29.03,29.09,231000.0,26.6398,26.7224,26.6398,26.6949,231000.0
2008-06-10 13:30:00,29.07,29.1,28.99,29.03,204000.0,26.6765,26.7041,26.6031,26.6398,204000.0
2008-06-10 13:40:00,29.03,29.1,29.02,29.03,245000.0,26.6398,26.7041,26.6306,26.6398,245000.0
2008-06-10 13:50:00,29.04,29.1,29.03,29.04,89000.0,26.649,26.7041,26.6398,26.649,89000.0
2008-06-10 14:00:00,29.06,29.06,28.74,28.78,690000.0,26.6674,26.6674,26.3737,26.4104,690000.0
2008-06-10 14:10:00,28.78,28.78,28.63,28.63,396000.0,26.4104,26.4104,26.2728,26.2728,396000.0
2008-06-10 14:20:00,28.63,28.72,28.6,28.71,511000.0,26.2728,26.3553,26.2452,26.3462,511000.0
2008-06-10 14:30:00,28.72,28.74,28.64,28.73,338000.0,26.3553,26.3737,26.2819,26.3645,338000.0
2008-06-10 14:40:00,28.73,28.86,28.69,28.71,365000.0,26.3645,26.4838,26.3278,26.3462,365000.0
2008-06-10 14:50:00,28.72,28.75,28.6,28.65,384000.0,26.3553,26.3829,26.2452,26.2911,384000.0
2008-06-10 15:00:00,28.64,28.68,28.6,28.61,738000.0,26.2819,26.3186,26.2452,26.2544,738000.0
2008-06-10 15:10:00,28.63,28.64,28.55,28.56,752000.0,26.2728,26.2819,26.1993,26.2085,752000.0
2008-06-10 15:20:00,28.58,28.67,28.55,28.59,643000.0,26.2269,26.3095,26.1993,26.2361,643000.0
2008-06-10 15:30:00,28.59,28.62,28.51,28.55,782000.0,26.2361,26.2636,26.1626,26.1993,782000.0
2008-06-10 15:40:00,28.55,28.56,28.46,28.51,1084000.0,26.1993,26.2085,26.1168,26.1626,1084000.0
2008-06-10 15:50:00,28.51,28.65,28.49,28.59,987000.0,26.1626,26.2911,26.1443,26.2361,987000.0
2008-06-11 09:30:00,28.74,28.8,28.36,28.59,952000.0,26.3737,26.4288,26.025,26.2361,952000.0
2008-06-11 09:40:00,28.59,28.68,28.36,28.39,667000.0,26.2361,26.3186,26.025,26.0525,667000.0
2008-06-11 09:50:00,28.39,28.41,28.22,28.28,714000.0,26.0525,26.0709,25.8965,25.9516,714000.0
2008-06-11 10:00:00,28.31,28.35,28.2,28.21,675000.0,25.9791,26.0158,25.8782,25.8873,675000.0
2008-06-11 10:10:00,28.22,28.29,28.0,28.1,1015000.0,25.8965,25.9608,25.6946,25.7864,1015000.0
2008-06-11 10:20:00,28.08,28.13,28.01,28.08,590000.0,25.768,25.8139,25.7038,25.768,590000.0
2008-06-11 10:30:00,28.08,28.23,28.05,28.2,657000.0,25.768,25.9057,25.7405,25.8782,657000.0
2008-06-11 10:40:00,28.21,28.29,28.07,28.27,735000.0,25.8873,25.9608,25.7589,25.9424,735000.0
2008-06-11 10:50:00,28.29,28.44,28.13,28.42,718000.0,25.9608,26.0984,25.8139,26.0801,718000.0
2008-06-11 11:00:00,28.42,28.46,28.3,28.4,336000.0,26.0801,26.1168,25.9699,26.0617,336000.0
2008-06-11 11:10:00,28.39,28.52,28.39,28.5,457000.0,26.0525,26.1718,26.0525,26.1535,457000.0
2008-06-11 11:20:00,28.5,28.57,28.3,28.39,619000.0,26.1535,26.2177,25.9699,26.0525,619000.0
2008-06-11 11:30:00,28.38,28.45,28.28,28.45,332000.0,26.0433,26.1076,25.9516,26.1076,332000.0
2008-06-11 11:40:00,28.44,28.51,28.38,28.49,271000.0,26.0984,26.1626,26.0433,26.1443,271000.0
2008-06-11 11:50:00,28.5,28.72,28.5,28.66,614000.0,26.1535,26.3553,26.1535,26.3003,614000.0
2008-06-11 12:00:00,28.67,28.78,28.63,28.77,369000.0,26.3095,26.4104,26.2728,26.4012,369000.0
2008-06-11 12:10:00,28.77,28.8,28.68,28.75,366000.0,26.4012,26.4288,26.3186,26.3829,366000.0
2008-06-11 12:20:00,28.75,28.75,28.46,28.46,345000.0,26.3829,26.3829,26.1168,26.1168,345000.0
2008-06-11 12:30:00,28.47,28.66,28.46,28.58,264000.0,26.1259,26.3003,26.1168,26.2269,264000.0
2008-06-11 12:40:00,28.58,28.58,28.37,28.4,567000.0,26.2269,26.2269,26.0342,26.0617,567000.0
2008-06-11 12:50:00,28.39,28.39,28.25,28.33,568000.0,26.0525,26.0525,25.924,25.9975,568000.0
2008-06-11 13:00:00,28.33,28.43,28.33,28.41,370000.0,25.9975,26.0892,25.9975,26.0709,370000.0
2008-06-11 13:10:00,28.39,28.43,28.34,28.41,385000.0,26.0525,26.0892,26.0066,26.0709,385000.0
2008-06-11 13:20:00,28.4,28.42,28.31,28.33,294000.0,26.0617,26.0801,25.9791,25.9975,294000.0
2008-06-11 13:30:00,28.34,28.35,28.22,28.25,643000.0,26.0066,26.0158,25.8965,25.924,643000.0
2008-06-11 13:40:00,28.25,28.29,28.14,28.21,540000.0,25.924,25.9608,25.8231,25.8873,540000.0
2008-06-11 13:50:00,28.22,28.27,28.17,28.26,355000.0,25.8965,25.9424,25.8506,25.9332,355000.0
2008-06-11 14:00:00,28.27,28.35,28.17,28.25,415000.0,25.9424,26.0158,25.8506,25.924,415000.0
2008-06-11 14:10:00,28.24,28.29,28.22,28.25,318000.0,25.9149,25.9608,25.8965,25.924,318000.0
2008-06-11 14:20:00,28.25,28.34,28.21,28.22,492000.0,25.924,26.0066,25.8873,25.8965,492000.0
2008-06-11 14:30:00,28.21,28.26,28.15,28.16,387000.0,25.8873,25.9332,25.8323,25.8415,387000.0
2008-06-11 14:40:00,28.18,28.19,28.06,28.08,561000.0,25.8598,25.869,25.7497,25.768,561000.0
2008-06-11 14:50:00,28.08,28.17,28.07,28.09,457000.0,25.768,25.8506,25.7589,25.7772,457000.0
2008-06-11 15:00:00,28.1,28.14,28.08,28.1,246000.0,25.7864,25.8231,25.768,25.7864,246000.0
2008-06-11 15:10:00,28.11,28.13,28.01,28.01,739000.0,25.7956,25.8139,25.7038,25.7038,739000.0
2008-06-11 15:20:00,28.03,28.04,27.94,27.98,1234000.0,25.7222,25.7313,25.6396,25.6763,1234000.0
2008-06-11 15:30:00,27.98,28.02,27.9,27.91,596000.0,25.6763,25.713,25.6029,25.612,596000.0
2008-06-11 15:40:00,27.92,28.06,27.92,27.93,1016000.0,25.6212,25.7497,25.6212,25.6304,1016000.0
2008-06-11 15:50:00,27.93,27.94,27.72,27.75,1522000.0,25.6304,25.6396,25.4377,25.4652,1522000.0
2008-06-12 09:30:00,28.22,28.61,28.21,28.41,1838000.0,25.8965,26.2544,25.8873,26.0709,1838000.0
2008-06-12 09:40:00,28.44,28.65,28.42,28.56,1603000.0,26.0984,26.2911,26.0801,26.2085,1603000.0
2008-06-12 09:50:00,28.56,28.97,28.56,28.74,1951000.0,26.2085,26.5848,26.2085,26.3737,1951000.0
2008-06-12 10:00:00,28.71,28.83,28.6,28.8,786000.0,26.3462,26.4563,26.2452,26.4288,786000.0
2008-06-12 10:10:00,28.77,28.82,28.62,28.69,817000.0,26.4012,26.4471,26.2636,26.3278,817000.0
2008-06-12 10:20:00,28.67,28.74,28.64,28.73,592000.0,26.3095,26.3737,26.2819,26.3645,592000.0
2008-06-12 10:30:00,28.73,28.9,28.7,28.87,688000.0,26.3645,26.5205,26.337,26.493,688000.0
2008-06-12 10:40:00,28.85,28.93,28.81,28.93,696000.0,26.4746,26.5481,26.4379,26.5481,696000.0
2008-06-12 10:50:00,28.93,28.94,28.47,28.57,1722000.0,26.5481,26.5572,26.1259,26.2177,1722000.0
2008-06-12 11:00:00,28.54,28.71,28.46,28.6,1064000.0,26.1902,26.3462,26.1168,26.2452,1064000.0
2008-06-12 11:10:00,28.61,28.74,28.58,28.61,428000.0,26.2544,26.3737,26.2269,26.2544,428000.0
2008-06-12 11:20:00,28.6,28.75,28.6,28.71,412000.0,26.2452,26.3829,26.2452,26.3462,412000.0
2008-06-12 11:30:00,28.71,28.74,28.6,28.71,283000.0,26.3462,26.3737,26.2452,26.3462,283000.0
2008-06-12 11:40:00,28.7,28.71,28.58,28.64,378000.0,26.337,26.3462,26.2269,26.2819,378000.0
2008-06-12 11:50:00,28.63,28.65,28.57,28.61,556000.0,26.2728,26.2911,26.2177,26.2544,556000.0
2008-06-12 12:00:00,28.61,28.73,28.61,28.73,310000.0,26.2544,26.3645,26.2544,26.3645,310000.0
2008-06-12 12:10:00,28.73,28.8,28.72,28.75,425000.0,26.3645,26.4288,26.3553,26.3829,425000.0
2008-06-12 12:20:00,28.76,28.78,28.71,28.71,206000.0,26.3921,26.4104,26.3462,26.3462,206000.0
2008-06-12 12:30:00,28.71,28.8,28.7,28.79,1276000.0,26.3462,26.4288,26.337,26.4196,1276000.0
2008-06-12 12:40:00,28.78,28.9,28.78,28.84,632000.0,26.4104,26.5205,26.4104,26.4655,632000.0
2008-06-12 12:50:00,28.83,28.89,28.75,28.75,506000.0,26.4563,26.5114,26.3829,26.3829,506000.0
2008-06-12 13:00:00,28.75,28.8,28.67,28.72,240000.0,26.3829,26.4288,26.3095,26.3553,240000.0
2008-06-12 13:10:00,28.71,28.76,28.64,28.74,459000.0,26.3462,26.3921,26.2819,26.3737,459000.0
2008-06-12 13:20:00,28.74,28.78,28.7,28.74,205000.0,26.3737,26.4104,26.337,26.3737,205000.0
2008-06-12 13:30:00,28.74,28.74,28.65,28.71,241000.0,26.3737,26.3737,26.2911,26.3462,241000.0
2008-06-12 13:40:00,28.7,28.7,28.57,28.57,350000.0,26.337,26.337,26.2177,26.2177,350000.0
2008-06-12 13:50:00,28.57,28.61,28.46,28.48,816000.0,26.2177,26.2544,26.1168,26.1351,816000.0
2008-06-12 14:00:00,28.48,28.52,28.42,28.48,674000.0,26.1351,26.1718,26.0801,26.1351,674000.0
2008-06-12 14:10:00,28.48,28.55,28.45,28.5,707000.0,26.1351,26.1993,26.1076,26.1535,707000.0
2008-06-12 14:20:00,28.51,28.62,28.5,28.55,604000.0,26.1626,26.2636,26.1535,26.1993,604000.0
2008-06-12 14:30:00,28.55,28.62,28.49,28.53,383000.0,26.1993,26.2636,26.1443,26.181,383000.0
2008-06-12 14:40:00,28.53,28.58,28.43,28.45,520000.0,26.181,26.2269,26.0892,26.1076,520000.0
2008-06-12 14:50:00,28.45,28.55,28.44,28.53,962000.0,26.1076,26.1993,26.0984,26.181,962000.0
2008-06-12 15:00:00,28.55,28.56,28.48,28.52,1110000.0,26.1993,26.2085,26.1351,26.1718,1110000.0
2008-06-12 15:10:00,28.52,28.52,28.4,28.44,751000.0,26.1718,26.1718,26.0617,26.0984,751000.0
2008-06-12 15:20:00,28.43,28.46,28.22,28.29,755000.0,26.0892,26.1168,25.8965,25.9608,755000.0
2008-06-12 15:30:00,28.29,28.41,28.29,28.35,945000.0,25.9608,26.0709,25.9608,26.0158,945000.0
2008-06-12 15:40:00,28.35,28.35,28.19,28.27,1390000.0,26.0158,26.0158,25.869,25.9424,1390000.0
2008-06-12 15:50:00,28.26,28.42,28.25,28.29,1296000.0,25.9332,26.0801,25.924,25.9608,1296000.0
2008-06-13 09:30:00,28.62,29.3,28.62,29.06,2621000.0,26.2636,26.8876,26.2636,26.6674,2621000.0
2008-06-13 09:40:00,29.05,29.26,28.78,29.01,1577000.0,26.6582,26.8509,26.4104,26.6215,1577000.0
2008-06-13 09:50:00,28.98,29.12,28.89,29.09,1019000.0,26.5939,26.7224,26.5114,26.6949,1019000.0
2008-06-13 10:00:00,29.09,29.37,28.98,29.19,1649000.0,26.6949,26.9518,26.5939,26.7867,1649000.0
2008-06-13 10:10:00,29.19,29.35,29.15,29.26,938000.0,26.7867,26.9335,26.7499,26.8509,938000.0
2008-06-13 10:20:00,29.26,29.3,29.16,29.25,626000.0,26.8509,26.8876,26.7591,26.8417,626000.0
2008-06-13 10:30:00,29.24,29.27,29.09,29.1,471000.0,26.8325,26.8601,26.6949,26.7041,471000.0
2008-06-13 10:40:00,29.12,29.13,29.04,29.09,321000.0,26.7224,26.7316,26.649,26.6949,321000.0
2008-06-13 10:50:00,29.11,29.16,28.95,28.99,496000.0,26.7132,26.7591,26.5664,26.6031,496000.0
2008-06-13 11:00:00,29.01,29.13,28.97,29.04,344000.0,26.6215,26.7316,26.5848,26.649,344000.0
2008-06-13 11:10:00,29.07,29.08,28.94,28.95,299000.0,26.6765,26.6857,26.5572,26.5664,299000.0
2008-06-13 11:20:00,28.95,29.06,28.92,29.02,313000.0,26.5664,26.6674,26.5389,26.6306,313000.0
2008-06-13 11:30:00,29.03,29.1,29.01,29.1,180000.0,26.6398,26.7041,26.6215,26.7041,180000.0
2008-06-13 11:40:00,29.07,29.15,29.06,29.14,213000.0,26.6765,26.7499,26.6674,26.7408,213000.0
2008-06-13 11:50:00,29.13,29.18,29.08,29.08,179000.0,26.7316,26.7775,26.6857,26.6857,179000.0
2008-06-13 12:00:00,29.1,29.12,29.04,29.12,116000.0,26.7041,26.7224,26.649,26.7224,116000.0
2008-06-13 12:10:00,29.11,29.14,29.01,29.06,911000.0,26.7132,26.7408,26.6215,26.6674,911000.0
2008-06-13 12:20:00,29.07,29.09,29.01,29.08,239000.0,26.6765,26.6949,26.6215,26.6857,239000.0
2008-06-13 12:30:00,29.07,29.09,28.97,28.97,651000.0,26.6765,26.6949,26.5848,26.5848,651000.0
2008-06-13 12:40:00,28.97,28.99,28.9,28.98,271000.0,26.5848,26.6031,26.5205,26.5939,271000.0
2008-06-13 12:50:00,28.98,29.04,28.98,29.02,301000.0,26.5939,26.649,26.5939,26.6306,301000.0
2008-06-13 13:00:00,29.01,29.05,28.91,28.95,308000.0,26.6215,26.6582,26.5297,26.5664,308000.0
2008-06-13 13:10:00,28.95,29.03,28.95,29.01,142000.0,26.5664,26.6398,26.5664,26.6215,142000.0
2008-06-13 13:20:00,29.01,29.09,28.95,29.02,292000.0,26.6215,26.6949,26.5664,26.6306,292000.0
2008-06-13 13:30:00,29.03,29.05,28.93,28.93,281000.0,26.6398,26.6582,26.5481,26.5481,281000.0
2008-06-13 13:40:00,28.93,29.06,28.93,29.05,438000.0,26.5481,26.6674,26.5481,26.6582,438000.0
2008-06-13 13:50:00,29.04,29.09,29.01,29.01,400000.0,26.649,26.6949,26.6215,26.6215,400000.0
2008-06-13 14:00:00,29.01,29.02,28.83,28.86,648000.0,26.6215,26.6306,26.4563,26.4838,648000.0
2008-06-13 14:10:00,28.87,28.99,28.81,28.97,519000.0,26.493,26.6031,26.4379,26.5848,519000.0
2008-06-13 14:20:00,28.95,28.96,28.86,28.91,210000.0,26.5664,26.5756,26.4838,26.5297,210000.0
2008-06-13 14:30:00,28.91,28.95,28.85,28.89,225000.0,26.5297,26.5664,26.4746,26.5114,225000.0
2008-06-13 14:40:00,28.89,28.99,28.89,28.99,406000.0,26.5114,26.6031,26.5114,26.6031,406000.0
2008-06-13 14:50:00,28.97,29.01,28.94,29.0,188000.0,26.5848,26.6215,26.5572,26.6123,188000.0
2008-06-13 15:00:00,29.0,29.07,28.97,29.05,326000.0,26.6123,26.6765,26.5848,26.6582,326000.0
2008-06-13 15:10:00,29.05,29.05,28.95,29.01,327000.0,26.6582,26.6582,26.5664,26.6215,327000.0
2008-06-13 15:20:00,29.0,29.02,28.95,28.98,276000.0,26.6123,26.6306,26.5664,26.5939,276000.0
2008-06-13 15:30:00,28.97,29.02,28.92,29.02,565000.0,26.5848,26.6306,26.5389,26.6306,565000.0
2008-06-13 15:40:00,29.02,29.16,28.99,29.1,742000.0,26.6306,26.7591,26.6031,26.7041,742000.0
2008-06-13 15:50:00,29.11,29.24,29.11,29.2,1001000.0,26.7132,26.8325,26.7132,26.7958,1001000.0
2008-06-16 09:30:00,29.2,29.24,29.04,29.16,575000.0,26.7958,26.8325,26.649,26.7591,575000.0
2008-06-16 09:40:00,29.18,29.24,28.9,29.17,867000.0,26.7775,26.8325,26.5205,26.7683,867000.0
2008-06-16 09:50:00,29.14,29.38,29.12,29.34,918000.0,26.7408,26.961,26.7224,26.9243,918000.0
2008-06-16 10:00:00,29.34,29.64,29.29,29.56,967000.0,26.9243,27.1996,26.8784,27.1262,967000.0
2008-06-16 10:10:00,29.6,29.74,29.57,29.65,855000.0,27.1629,27.2914,27.1354,27.2088,855000.0
2008-06-16 10:20:00,29.65,29.67,29.48,29.53,504000.0,27.2088,27.2271,27.0528,27.0987,504000.0
2008-06-16 10:30:00,29.52,29.8,29.52,29.69,733000.0,27.0895,27.3464,27.0895,27.2455,733000.0
2008-06-16 10:40:00,29.71,29.78,29.62,29.68,629000.0,27.2638,27.3281,27.1812,27.2363,629000.0
2008-06-16 10:50:00,29.69,29.9,29.69,29.89,620000.0,27.2455,27.4382,27.2455,27.429,620000.0
2008-06-16 11:00:00,29.89,29.9,29.75,29.75,413000.0,27.429,27.4382,27.3005,27.3005,413000.0
2008-06-16 11:10:00,29.74,29.79,29.68,29.69,417000.0,27.2914,27.3373,27.2363,27.2455,417000.0
2008-06-16 11:20:00,29.69,29.69,29.56,29.63,920000.0,27.2455,27.2455,27.1262,27.1904,920000.0
2008-06-16 11:30:00,29.6,29.67,29.54,29.64,216000.0,27.1629,27.2271,27.1078,27.1996,216000.0
2008-06-16 11:40:00,29.64,29.64,29.51,29.58,169000.0,27.1996,27.1996,27.0803,27.1445,169000.0
2008-06-16 11:50:00,29.58,29.59,29.53,29.56,132000.0,27.1445,27.1537,27.0987,27.1262,132000.0
2008-06-16 12:00:00,29.57,29.64,29.53,29.56,241000.0,27.1354,27.1996,27.0987,27.1262,241000.0
2008-06-16 12:10:00,29.54,29.55,29.51,29.53,120000.0,27.1078,27.117,27.0803,27.0987,120000.0
2008-06-16 12:20:00,29.53,29.53,29.38,29.47,184000.0,27.0987,27.0987,26.961,27.0436,184000.0
2008-06-16 12:30:00,29.47,29.6,29.47,29.52,168000.0,27.0436,27.1629,27.0436,27.0895,168000.0
2008-06-16 12:40:00,29.53,29.57,29.49,29.5,312000.0,27.0987,27.1354,27.062,27.0711,312000.0
2008-06-16 12:50:00,29.5,29.51,29.44,29.48,256000.0,27.0711,27.0803,27.0161,27.0528,256000.0
2008-06-16 13:00:00,29.49,29.5,29.36,29.43,168000.0,27.062,27.0711,26.9427,27.0069,168000.0
2008-06-16 13:10:00,29.43,29.44,29.36,29.44,127000.0,27.0069,27.0161,26.9427,27.0161,127000.0
2008-06-16 13:20:00,29.45,29.54,29.39,29.54,226000.0,27.0252,27.1078,26.9702,27.1078,226000.0
2008-06-16 13:30:00,29.54,29.59,29.49,29.54,516000.0,27.1078,27.1537,27.062,27.1078,516000.0
2008-06-16 13:40:00,29.55,29.57,29.48,29.51,226000.0,27.117,27.1354,27.0528,27.0803,226000.0
2008-06-16 13:50:00,29.5,29.53,29.48,29.52,136000.0,27.0711,27.0987,27.0528,27.0895,136000.0
2008-06-16 14:00:00,29.52,29.77,29.52,29.54,303000.0,27.0895,27.3189,27.0895,27.1078,303000.0
2008-06-16 14:10:00,29.54,29.58,29.53,29.57,174000.0,27.1078,27.1445,27.0987,27.1354,174000.0
2008-06-16 14:20:00,29.58,29.59,29.48,29.51,253000.0,27.1445,27.1537,27.0528,27.0803,253000.0
2008-06-16 14:30:00,29.51,29.59,29.51,29.57,156000.0,27.0803,27.1537,27.0803,27.1354,156000.0
2008-06-16 14:40:00,29.57,29.66,29.55,29.65,447000.0,27.1354,27.218,27.117,27.2088,447000.0
2008-06-16 14:50:00,29.65,29.76,29.65,29.75,444000.0,27.2088,27.3097,27.2088,27.3005,444000.0
2008-06-16 15:00:00,29.75,29.77,29.65,29.67,534000.0,27.3005,27.3189,27.2088,27.2271,534000.0
2008-06-16 15:10:00,29.67,29.71,29.57,29.58,294000.0,27.2271,27.2638,27.1354,27.1445,294000.0
2008-06-16 15:20:00,29.59,29.64,29.57,29.6,454000.0,27.1537,27.1996,27.1354,27.1629,454000.0
2008-06-16 15:30:00,29.6,29.63,29.48,29.51,623000.0,27.1629,27.1904,27.0528,27.0803,623000.0
2008-06-16 15:40:00,29.51,29.58,29.46,29.54,603000.0,27.0803,27.1445,27.0344,27.1078,603000.0
2008-06-16 15:50:00,29.55,29.62,29.49,29.49,816000.0,27.117,27.1812,27.062,27.062,816000.0
2008-06-17 09:30:00,29.98,29.98,29.65,29.71,729000.0,27.5116,27.5116,27.2088,27.2638,729000.0
2008-06-17 09:40:00,29.73,29.77,29.56,29.7,637000.0,27.2822,27.3189,27.1262,27.2547,637000.0
2008-06-17 09:50:00,29.67,29.79,29.67,29.74,240000.0,27.2271,27.3373,27.2271,27.2914,240000.0
2008-06-17 10:00:00,29.75,29.95,29.74,29.82,574000.0,27.3005,27.4841,27.2914,27.3648,574000.0
2008-06-17 10:10:00,29.81,29.82,29.6,29.77,617000.0,27.3556,27.3648,27.1629,27.3189,617000.0
2008-06-17 10:20:00,29.77,29.77,29.62,29.65,282000.0,27.3189,27.3189,27.1812,27.2088,282000.0
2008-06-17 10:30:00,29.64,29.75,29.63,29.74,325000.0,27.1996,27.3005,27.1904,27.2914,325000.0
2008-06-17 10:40:00,29.72,29.78,29.67,29.74,299000.0,27.273,27.3281,27.2271,27.2914,299000.0
2008-06-17 10:50:00,29.74,29.78,29.67,29.69,604000.0,27.2914,27.3281,27.2271,27.2455,604000.0
2008-06-17 11:00:00,29.7,29.81,29.67,29.76,1063000.0,27.2547,27.3556,27.2271,27.3097,1063000.0
2008-06-17 11:10:00,29.78,29.78,29.63,29.66,221000.0,27.3281,27.3281,27.1904,27.218,221000.0
2008-06-17 11:20:00,29.65,29.68,29.57,29.62,299000.0,27.2088,27.2363,27.1354,27.1812,299000.0
2008-06-17 11:30:00,29.62,29.68,29.57,29.61,361000.0,27.1812,27.2363,27.1354,27.1721,361000.0
2008-06-17 11:40:00,29.61,29.7,29.61,29.7,112000.0,27.1721,27.2547,27.1721,27.2547,112000.0
2008-06-17 11:50:00,29.69,29.72,29.63,29.66,168000.0,27.2455,27.273,27.1904,27.218,168000.0
2008-06-17 12:00:00,29.65,29.66,29.59,29.6,209000.0,27.2088,27.218,27.1537,27.1629,209000.0
2008-06-17 12:10:00,29.63,29.66,29.59,29.63,219000.0,27.1904,27.218,27.1537,27.1904,219000.0
2008-06-17 12:20:00,29.63,29.64,29.4,29.44,925000.0,27.1904,27.1996,26.9794,27.0161,925000.0
2008-06-17 12:30:00,29.42,29.5,29.42,29.44,253000.0,26.9977,27.0711,26.9977,27.0161,253000.0
2008-06-17 12:40:00,29.44,29.49,29.37,29.4,327000.0,27.0161,27.062,26.9518,26.9794,327000.0
2008-06-17 12:50:00,29.38,29.39,29.31,29.34,341000.0,26.961,26.9702,26.8968,26.9243,341000.0
2008-06-17 13:00:00,29.33,29.38,29.3,29.38,264000.0,26.9151,26.961,26.8876,26.961,264000.0
2008-06-17 13:10:00,29.38,29.47,29.33,29.44,211000.0,26.961,27.0436,26.9151,27.0161,211000.0
2008-06-17 13:20:00,29.44,29.49,29.43,29.48,178000.0,27.0161,27.062,27.0069,27.0528,178000.0
2008-06-17 13:30:00,29.46,29.52,29.46,29.48,216000.0,27.0344,27.0895,27.0344,27.0528,216000.0
2008-06-17 13:40:00,29.5,29.5,29.44,29.47,111000.0,27.0711,27.0711,27.0161,27.0436,111000.0
2008-06-17 13:50:00,29.46,29.47,29.43,29.46,84000.0,27.0344,27.0436,27.0069,27.0344,84000.0
2008-06-17 14:00:00,29.46,29.48,29.37,29.41,186000.0,27.0344,27.0528,26.9518,26.9885,186000.0
2008-06-17 14:10:00,29.4,29.47,29.37,29.41,190000.0,26.9794,27.0436,26.9518,26.9885,190000.0
2008-06-17 14:20:00,29.41,29.43,29.32,29.37,243000.0,26.9885,27.0069,26.9059,26.9518,243000.0
2008-06-17 14:30:00,29.37,29.43,29.35,29.38,158000.0,26.9518,27.0069,26.9335,26.961,158000.0
2008-06-17 14:40:00,29.38,29.4,29.36,29.38,140000.0,26.961,26.9794,26.9427,26.961,140000.0
2008-06-17 14:50:00,29.38,29.4,29.32,29.32,216000.0,26.961,26.9794,26.9059,26.9059,216000.0
2008-06-17 15:00:00,29.32,29.35,29.26,29.31,430000.0,26.9059,26.9335,26.8509,26.8968,430000.0
2008-06-17 15:10:00,29.32,29.38,29.25,29.27,334000.0,26.9059,26.961,26.8417,26.8601,334000.0
2008-06-17 15:20:00,29.26,29.34,29.08,29.08,789000.0,26.8509,26.9243,26.6857,26.6857,789000.0
2008-06-17 15:30:00,29.08,29.11,29.03,29.07,1053000.0,26.6857,26.7132,26.6398,26.6765,1053000.0
2008-06-17 15:40:00,29.06,29.2,29.05,29.16,794000.0,26.6674,26.7958,26.6582,26.7591,794000.0
2008-06-17 15:50:00,29.16,29.26,29.13,29.2,860000.0,26.7591,26.8509,26.7316,26.7958,860000.0
2008-06-18 09:30:00,29.1,29.12,28.54,28.9,1326000.0,26.7041,26.7224,26.1902,26.5205,1326000.0
2008-06-18 09:40:00,28.92,29.25,28.75,29.15,1242000.0,26.5389,26.8417,26.3829,26.7499,1242000.0
2008-06-18 09:50:00,29.15,29.23,28.9,29.04,689000.0,26.7499,26.8234,26.5205,26.649,689000.0
2008-06-18 10:00:00,29.03,29.15,29.02,29.05,261000.0,26.6398,26.7499,26.6306,26.6582,261000.0
2008-06-18 10:10:00,29.05,29.08,28.99,29.06,162000.0,26.6582,26.6857,26.6031,26.6674,162000.0
2008-06-18 10:20:00,29.08,29.15,29.03,29.08,482000.0,26.6857,26.7499,26.6398,26.6857,482000.0
2008-06-18 10:30:00,29.07,29.14,29.01,29.04,1097000.0,26.6765,26.7408,26.6215,26.649,1097000.0
2008-06-18 10:40:00,29.06,29.1,28.87,28.87,333000.0,26.6674,26.7041,26.493,26.493,333000.0
2008-06-18 10:50:00,28.89,28.89,28.76,28.85,661000.0,26.5114,26.5114,26.3921,26.4746,661000.0
2008-06-18 11:00:00,28.85,28.98,28.83,28.91,637000.0,26.4746,26.5939,26.4563,26.5297,637000.0
2008-06-18 11:10:00,28.91,29.08,28.87,29.04,1015000.0,26.5297,26.6857,26.493,26.649,1015000.0
2008-06-18 11:20:00,29.05,29.05,28.98,29.02,208000.0,26.6582,26.6582,26.5939,26.6306,208000.0
2008-06-18 11:30:00,28.99,29.15,28.98,29.09,362000.0,26.6031,26.7499,26.5939,26.6949,362000.0
2008-06-18 11:40:00,29.09,29.2,29.05,29.2,233000.0,26.6949,26.7958,26.6582,26.7958,233000.0
2008-06-18 11:50:00,29.2,29.29,29.19,29.26,441000.0,26.7958,26.8784,26.7867,26.8509,441000.0
2008-06-18 12:00:00,29.25,29.28,29.14,29.15,226000.0,26.8417,26.8692,26.7408,26.7499,226000.0
2008-06-18 12:10:00,29.14,29.16,29.07,29.12,92000.0,26.7408,26.7591,26.6765,26.7224,92000.0
2008-06-18 12:20:00,29.12,29.14,29.08,29.09,76000.0,26.7224,26.7408,26.6857,26.6949,76000.0
2008-06-18 12:30:00,29.09,29.14,29.05,29.07,90000.0,26.6949,26.7408,26.6582,26.6765,90000.0
2008-06-18 12:40:00,29.07,29.07,28.92,28.95,155000.0,26.6765,26.6765,26.5389,26.5664,155000.0
2008-06-18 12:50:00,28.97,29.07,28.95,29.07,766000.0,26.5848,26.6765,26.5664,26.6765,766000.0
2008-06-18 13:00:00,29.07,29.07,28.99,29.01,171000.0,26.6765,26.6765,26.6031,26.6215,171000.0
2008-06-18 13:10:00,29.0,29.03,28.98,29.01,319000.0,26.6123,26.6398,26.5939,26.6215,319000.0
2008-06-18 13:20:00,28.99,29.03,28.94,29.01,402000.0,26.6031,26.6398,26.5572,26.6215,402000.0
2008-06-18 13:30:00,29.02,29.06,28.97,28.99,615000.0,26.6306,26.6674,26.5848,26.6031,615000.0
2008-06-18 13:40:00,28.98,29.03,28.97,29.01,109000.0,26.5939,26.6398,26.5848,26.6215,109000.0
2008-06-18 13:50:00,29.0,29.04,28.99,29.01,171000.0,26.6123,26.649,26.6031,26.6215,171000.0
2008-06-18 14:00:00,29.01,29.06,29.0,29.03,128000.0,26.6215,26.6674,26.6123,26.6398,128000.0
2008-06-18 14:10:00,29.03,29.05,28.99,29.0,216000.0,26.6398,26.6582,26.6031,26.6123,216000.0
2008-06-18 14:20:00,29.01,29.01,28.85,28.88,263000.0,26.6215,26.6215,26.4746,26.5022,263000.0
2008-06-18 14:30:00,28.88,28.96,28.88,28.93,236000.0,26.5022,26.5756,26.5022,26.5481,236000.0
2008-06-18 14:40:00,28.93,29.08,28.93,29.03,329000.0,26.5481,26.6857,26.5481,26.6398,329000.0
2008-06-18 14:50:00,29.03,29.19,29.02,29.1,432000.0,26.6398,26.7867,26.6306,26.7041,432000.0
2008-06-18 15:00:00,29.12,29.25,29.07,29.25,494000.0,26.7224,26.8417,26.6765,26.8417,494000.0
2008-06-18 15:10:00,29.25,29.4,29.2,29.4,668000.0,26.8417,26.9794,26.7958,26.9794,668000.0
2008-06-18 15:20:00,29.38,29.47,29.31,29.38,789000.0,26.961,27.0436,26.8968,26.961,789000.0
2008-06-18 15:30:00,29.37,29.37,29.25,29.29,633000.0,26.9518,26.9518,26.8417,26.8784,633000.0
2008-06-18 15:40:00,29.3,29.44,29.26,29.41,900000.0,26.8876,27.0161,26.8509,26.9885,900000.0
2008-06-18 15:50:00,29.43,29.48,29.33,29.48,1083000.0,27.0069,27.0528,26.9151,27.0528,1083000.0
2008-06-19 09:30:00,29.5,29.5,29.2,29.25,393000.0,27.0711,27.0711,26.7958,26.8417,393000.0
2008-06-19 09:40:00,29.28,29.28,29.01,29.25,515000.0,26.8692,26.8692,26.6215,26.8417,515000.0
2008-06-19 09:50:00,29.24,29.3,29.17,29.22,287000.0,26.8325,26.8876,26.7683,26.8142,287000.0
2008-06-19 10:00:00,29.24,29.24,28.97,29.0,248000.0,26.8325,26.8325,26.5848,26.6123,248000.0
2008-06-19 10:10:00,29.01,29.08,28.9,28.96,368000.0,26.6215,26.6857,26.5205,26.5756,368000.0
2008-06-19 10:20:00,28.95,29.14,28.86,29.08,702000.0,26.5664,26.7408,26.4838,26.6857,702000.0
2008-06-19 10:30:00,29.09,29.17,29.06,29.08,228000.0,26.6949,26.7683,26.6674,26.6857,228000.0
2008-06-19 10:40:00,29.07,29.18,29.03,29.17,440000.0,26.6765,26.7775,26.6398,26.7683,440000.0
2008-06-19 10:50:00,29.17,29.28,29.15,29.21,402000.0,26.7683,26.8692,26.7499,26.805,402000.0
2008-06-19 11:00:00,29.22,29.28,29.15,29.21,316000.0,26.8142,26.8692,26.7499,26.805,316000.0
2008-06-19 11:10:00,29.23,29.29,29.15,29.27,391000.0,26.8234,26.8784,26.7499,26.8601,391000.0
2008-06-19 11:20:00,29.25,29.25,29.13,29.19,235000.0,26.8417,26.8417,26.7316,26.7867,235000.0
2008-06-19 11:30:00,29.23,29.3,29.23,29.24,285000.0,26.8234,26.8876,26.8234,26.8325,285000.0
2008-06-19 11:40:00,29.21,29.32,29.2,29.27,360000.0,26.805,26.9059,26.7958,26.8601,360000.0
2008-06-19 11:50:00,29.28,29.34,29.2,29.23,465000.0,26.8692,26.9243,26.7958,26.8234,465000.0
2008-06-19 12:00:00,29.24,29.38,29.24,29.38,576000.0,26.8325,26.961,26.8325,26.961,576000.0
2008-06-19 12:10:00,29.38,29.78,29.33,29.72,1004000.0,26.961,27.3281,26.9151,27.273,1004000.0
2008-06-19 12:20:00,29.72,29.78,29.52,29.53,698000.0,27.273,27.3281,27.0895,27.0987,698000.0
2008-06-19 12:30:00,29.54,29.63,29.5,29.56,290000.0,27.1078,27.1904,27.0711,27.1262,290000.0
2008-06-19 12:40:00,29.56,29.58,29.41,29.43,316000.0,27.1262,27.1445,26.9885,27.0069,316000.0
2008-06-19 12:50:00,29.45,29.49,29.42,29.44,198000.0,27.0252,27.062,26.9977,27.0161,198000.0
2008-06-19 13:00:00,29.44,29.44,29.35,29.44,274000.0,27.0161,27.0161,26.9335,27.0161,274000.0
2008-06-19 13:10:00,29.42,29.54,29.42,29.5,285000.0,26.9977,27.1078,26.9977,27.0711,285000.0
2008-06-19 13:20:00,29.49,29.53,29.47,29.52,126000.0,27.062,27.0987,27.0436,27.0895,126000.0
2008-06-19 13:30:00,29.54,29.54,29.47,29.48,103000.0,27.1078,27.1078,27.0436,27.0528,103000.0
2008-06-19 13:40:00,29.48,29.51,29.44,29.47,410000.0,27.0528,27.0803,27.0161,27.0436,410000.0
2008-06-19 13:50:00,29.47,29.58,29.46,29.58,319000.0,27.0436,27.1445,27.0344,27.1445,319000.0
2008-06-19 14:00:00,29.58,29.6,29.46,29.46,249000.0,27.1445,27.1629,27.0344,27.0344,249000.0
2008-06-19 14:10:00,29.46,29.6,29.45,29.59,277000.0,27.0344,27.1629,27.0252,27.1537,277000.0
2008-06-19 14:20:00,29.6,29.64,29.55,29.56,361000.0,27.1629,27.1996,27.117,27.1262,361000.0
2008-06-19 14:30:00,29.58,29.75,29.58,29.68,630000.0,27.1445,27.3005,27.1445,27.2363,630000.0
2008-06-19 14:40:00,29.66,29.69,29.58,29.58,736000.0,27.218,27.2455,27.1445,27.1445,736000.0
2008-06-19 14:50:00,29.58,29.67,29.58,29.67,598000.0,27.1445,27.2271,27.1445,27.2271,598000.0
2008-06-19 15:00:00,29.67,29.77,29.67,29.68,923000.0,27.2271,27.3189,27.2271,27.2363,923000.0
2008-06-19 15:10:00,29.67,29.72,29.64,29.69,346000.0,27.2271,27.273,27.1996,27.2455,346000.0
2008-06-19 15:20:00,29.67,29.69,29.46,29.52,875000.0,27.2271,27.2455,27.0344,27.0895,875000.0
2008-06-19 15:30:00,29.51,29.59,29.48,29.5,833000.0,27.0803,27.1537,27.0528,27.0711,833000.0
2008-06-19 15:40:00,29.5,29.51,29.28,29.33,1310000.0,27.0711,27.0803,26.8692,26.9151,1310000.0
2008-06-19 15:50:00,29.33,29.41,29.05,29.26,3385000.0,26.9151,26.9885,26.6582,26.8509,3385000.0
2008-06-20 09:30:00,29.0,29.37,29.0,29.3,899000.0,26.6123,26.9518,26.6123,26.8876,899000.0
2008-06-20 09:40:00,29.32,29.45,29.27,29.29,1494000.0,26.9059,27.0252,26.8601,26.8784,1494000.0
2008-06-20 09:50:00,29.3,29.34,29.17,29.22,542000.0,26.8876,26.9243,26.7683,26.8142,542000.0
2008-06-20 10:00:00,29.25,29.25,29.03,29.13,738000.0,26.8417,26.8417,26.6398,26.7316,738000.0
2008-06-20 10:10:00,29.17,29.27,29.08,29.17,684000.0,26.7683,26.8601,26.6857,26.7683,684000.0
2008-06-20 10:20:00,29.17,29.26,29.13,29.24,1010000.0,26.7683,26.8509,26.7316,26.8325,1010000.0
2008-06-20 10:30:00,29.24,29.28,29.12,29.16,351000.0,26.8325,26.8692,26.7224,26.7591,351000.0
2008-06-20 10:40:00,29.16,29.19,29.11,29.13,509000.0,26.7591,26.7867,26.7132,26.7316,509000.0
2008-06-20 10:50:00,29.13,29.2,29.08,29.08,955000.0,26.7316,26.7958,26.6857,26.6857,955000.0
2008-06-20 11:00:00,29.09,29.21,29.07,29.16,347000.0,26.6949,26.805,26.6765,26.7591,347000.0
2008-06-20 11:10:00,29.15,29.32,29.11,29.16,831000.0,26.7499,26.9059,26.7132,26.7591,831000.0
2008-06-20 11:20:00,29.14,29.27,29.13,29.24,524000.0,26.7408,26.8601,26.7316,26.8325,524000.0
2008-06-20 11:30:00,29.22,29.23,29.17,29.17,121000.0,26.8142,26.8234,26.7683,26.7683,121000.0
2008-06-20 11:40:00,29.17,29.26,29.09,29.1,297000.0,26.7683,26.8509,26.6949,26.7041,297000.0
2008-06-20 11:50:00,29.08,29.17,29.07,29.17,147000.0,26.6857,26.7683,26.6765,26.7683,147000.0
2008-06-20 12:00:00,29.15,29.21,29.09,29.09,152000.0,26.7499,26.805,26.6949,26.6949,152000.0
2008-06-20 12:10:00,29.1,29.11,29.06,29.09,254000.0,26.7041,26.7132,26.6674,26.6949,254000.0
2008-06-20 12:20:00,29.1,29.1,29.03,29.09,182000.0,26.7041,26.7041,26.6398,26.6949,182000.0
2008-06-20 12:30:00,29.08,29.16,29.06,29.09,190000.0,26.6857,26.7591,26.6674,26.6949,190000.0
2008-06-20 12:40:00,29.09,29.16,29.04,29.12,371000.0,26.6949,26.7591,26.649,26.7224,371000.0
2008-06-20 12:50:00,29.1,29.1,29.03,29.06,96000.0,26.7041,26.7041,26.6398,26.6674,96000.0
2008-06-20 13:00:00,29.05,29.1,29.01,29.09,157000.0,26.6582,26.7041,26.6215,26.6949,157000.0
2008-06-20 13:10:00,29.08,29.13,29.03,29.11,153000.0,26.6857,26.7316,26.6398,26.7132,153000.0
2008-06-20 13:20:00,29.12,29.12,29.01,29.05,223000.0,26.7224,26.7224,26.6215,26.6582,223000.0
2008-06-20 13:30:00,29.03,29.09,28.95,29.0,394000.0,26.6398,26.6949,26.5664,26.6123,394000.0
2008-06-20 13:40:00,29.02,29.07,28.93,28.96,796000.0,26.6306,26.6765,26.5481,26.5756,796000.0
2008-06-20 13:50:00,28.96,28.98,28.87,28.93,671000.0,26.5756,26.5939,26.493,26.5481,671000.0
2008-06-20 14:00:00,28.94,28.94,28.83,28.87,837000.0,26.5572,26.5572,26.4563,26.493,837000.0
2008-06-20 14:10:00,28.88,28.93,28.85,28.9,425000.0,26.5022,26.5481,26.4746,26.5205,425000.0
2008-06-20 14:20:00,28.9,28.91,28.82,28.85,312000.0,26.5205,26.5297,26.4471,26.4746,312000.0
2008-06-20 14:30:00,28.83,28.84,28.77,28.78,313000.0,26.4563,26.4655,26.4012,26.4104,313000.0
2008-06-20 14:40:00,28.79,28.82,28.74,28.75,408000.0,26.4196,26.4471,26.3737,26.3829,408000.0
2008-06-20 14:50:00,28.76,28.82,28.7,28.73,626000.0,26.3921,26.4471,26.337,26.3645,626000.0
2008-06-20 15:00:00,28.71,28.79,28.63,28.68,544000.0,26.3462,26.4196,26.2728,26.3186,544000.0
2008-06-20 15:10:00,28.67,29.1,28.6,28.63,499000.0,26.3095,26.7041,26.2452,26.2728,499000.0
2008-06-20 15:20:00,28.64,28.68,28.58,28.61,506000.0,26.2819,26.3186,26.2269,26.2544,506000.0
2008-06-20 15:30:00,28.61,28.74,28.61,28.69,643000.0,26.2544,26.3737,26.2544,26.3278,643000.0
2008-06-20 15:40:00,28.68,28.78,28.59,28.6,1300000.0,26.3186,26.4104,26.2361,26.2452,1300000.0
2008-06-20 15:50:00,28.6,28.61,28.3,28.45,3638000.0,26.2452,26.2544,25.9699,26.1076,3638000.0
2008-06-23 09:30:00,28.55,28.92,28.43,28.56,1747000.0,26.1993,26.5389,26.0892,26.2085,1747000.0
2008-06-23 09:40:00,28.56,28.62,28.2,28.25,1267000.0,26.2085,26.2636,25.8782,25.924,1267000.0
2008-06-23 09:50:00,28.25,28.31,28.0,28.19,975000.0,25.924,25.9791,25.6946,25.869,975000.0
2008-06-23 10:00:00,28.2,28.3,28.1,28.26,648000.0,25.8782,25.9699,25.7864,25.9332,648000.0
2008-06-23 10:10:00,28.29,28.47,28.23,28.31,740000.0,25.9608,26.1259,25.9057,25.9791,740000.0
2008-06-23 10:20:00,28.3,28.33,28.22,28.25,772000.0,25.9699,25.9975,25.8965,25.924,772000.0
2008-06-23 10:30:00,28.26,28.26,28.16,28.18,507000.0,25.9332,25.9332,25.8415,25.8598,507000.0
2008-06-23 10:40:00,28.19,28.22,28.1,28.2,459000.0,25.869,25.8965,25.7864,25.8782,459000.0
2008-06-23 10:50:00,28.21,28.24,28.13,28.24,340000.0,25.8873,25.9149,25.8139,25.9149,340000.0
2008-06-23 11:00:00,28.23,28.26,28.18,28.21,418000.0,25.9057,25.9332,25.8598,25.8873,418000.0
2008-06-23 11:10:00,28.22,28.41,28.17,28.25,592000.0,25.8965,26.0709,25.8506,25.924,592000.0
2008-06-23 11:20:00,28.27,28.34,28.19,28.34,956000.0,25.9424,26.0066,25.869,26.0066,956000.0
2008-06-23 11:30:00,28.34,28.42,28.31,28.39,393000.0,26.0066,26.0801,25.9791,26.0525,393000.0
2008-06-23 11:40:00,28.4,28.5,28.36,28.5,711000.0,26.0617,26.1535,26.025,26.1535,711000.0
2008-06-23 11:50:00,28.5,28.55,28.47,28.49,381000.0,26.1535,26.1993,26.1259,26.1443,381000.0
2008-06-23 12:00:00,28.5,28.53,28.38,28.39,749000.0,26.1535,26.181,26.0433,26.0525,749000.0
2008-06-23 12:10:00,28.4,28.41,28.32,28.38,148000.0,26.0617,26.0709,25.9883,26.0433,148000.0
2008-06-23 12:20:00,28.38,28.42,28.34,28.39,705000.0,26.0433,26.0801,26.0066,26.0525,705000.0
2008-06-23 12:30:00,28.39,28.42,28.36,28.42,142000.0,26.0525,26.0801,26.025,26.0801,142000.0
2008-06-23 12:40:00,28.41,28.43,28.33,28.43,212000.0,26.0709,26.0892,25.9975,26.0892,212000.0
2008-06-23 12:50:00,28.41,28.47,28.38,28.44,197000.0,26.0709,26.1259,26.0433,26.0984,197000.0
2008-06-23 13:00:00,28.45,28.48,28.38,28.38,171000.0,26.1076,26.1351,26.0433,26.0433,171000.0
2008-06-23 13:10:00,28.39,28.43,28.38,28.41,111000.0,26.0525,26.0892,26.0433,26.0709,111000.0
2008-06-23 13:20:00,28.41,28.44,28.4,28.43,111000.0,26.0709,26.0984,26.0617,26.0892,111000.0
2008-06-23 13:30:00,28.43,28.5,28.43,28.5,144000.0,26.0892,26.1535,26.0892,26.1535,144000.0
2008-06-23 13:40:00,28.5,28.55,28.47,28.53,264000.0,26.1535,26.1993,26.1259,26.181,264000.0
2008-06-23 13:50:00,28.53,28.6,28.53,28.59,235000.0,26.181,26.2452,26.181,26.2361,235000.0
2008-06-23 14:00:00,28.57,28.6,28.56,28.59,215000.0,26.2177,26.2452,26.2085,26.2361,215000.0
2008-06-23 14:10:00,28.59,28.6,28.56,28.58,225000.0,26.2361,26.2452,26.2085,26.2269,225000.0
2008-06-23 14:20:00,28.57,28.62,28.48,28.55,364000.0,26.2177,26.2636,26.1351,26.1993,364000.0
2008-06-23 14:30:00,28.56,28.6,28.53,28.55,209000.0,26.2085,26.2452,26.181,26.1993,209000.0
2008-06-23 14:40:00,28.55,28.58,28.5,28.52,249000.0,26.1993,26.2269,26.1535,26.1718,249000.0
2008-06-23 14:50:00,28.52,28.57,28.48,28.57,179000.0,26.1718,26.2177,26.1351,26.2177,179000.0
2008-06-23 15:00:00,28.57,28.59,28.52,28.54,273000.0,26.2177,26.2361,26.1718,26.1902,273000.0
2008-06-23 15:10:00,28.53,28.55,28.47,28.47,189000.0,26.181,26.1993,26.1259,26.1259,189000.0
2008-06-23 15:20:00,28.47,28.58,28.45,28.55,401000.0,26.1259,26.2269,26.1076,26.1993,401000.0
2008-06-23 15:30:00,28.56,28.57,28.41,28.48,384000.0,26.2085,26.2177,26.0709,26.1351,384000.0
2008-06-23 15:40:00,28.49,28.49,28.36,28.38,505000.0,26.1443,26.1443,26.025,26.0433,505000.0
2008-06-23 15:50:00,28.38,28.38,28.22,28.34,627000.0,26.0433,26.0433,25.8965,26.0066,627000.0
2008-06-24 09:30:00,28.12,28.17,27.84,27.96,909000.0,25.8048,25.8506,25.5478,25.6579,909000.0
2008-06-24 09:40:00,27.96,27.98,27.84,27.87,676000.0,25.6579,25.6763,25.5478,25.5753,676000.0
2008-06-24 09:50:00,27.88,27.95,27.8,27.83,1140000.0,25.5845,25.6487,25.5111,25.5386,1140000.0
2008-06-24 10:00:00,27.83,27.83,27.65,27.74,1251000.0,25.5386,25.5386,25.3734,25.456,1251000.0
2008-06-24 10:10:00,27.71,27.87,27.71,27.8,514000.0,25.4285,25.5753,25.4285,25.5111,514000.0
2008-06-24 10:20:00,27.8,27.83,27.72,27.74,488000.0,25.5111,25.5386,25.4377,25.456,488000.0
2008-06-24 10:30:00,27.76,27.79,27.53,27.55,891000.0,25.4744,25.5019,25.2633,25.2817,891000.0
2008-06-24 10:40:00,27.57,27.66,27.52,27.61,808000.0,25.3,25.3826,25.2542,25.3367,808000.0
2008-06-24 10:50:00,27.61,27.86,27.56,27.85,1254000.0,25.3367,25.5662,25.2909,25.557,1254000.0
2008-06-24 11:00:00,27.83,28.0,27.76,27.97,984000.0,25.5386,25.6946,25.4744,25.6671,984000.0
2008-06-24 11:10:00,27.97,28.0,27.9,27.99,999000.0,25.6671,25.6946,25.6029,25.6855,999000.0
2008-06-24 11:20:00,27.98,28.0,27.88,27.94,1189000.0,25.6763,25.6946,25.5845,25.6396,1189000.0
2008-06-24 11:30:00,27.95,27.96,27.89,27.93,405000.0,25.6487,25.6579,25.5937,25.6304,405000.0
2008-06-24 11:40:00,27.93,28.18,27.84,28.14,1788000.0,25.6304,25.8598,25.5478,25.8231,1788000.0
2008-06-24 11:50:00,28.16,28.21,28.06,28.11,994000.0,25.8415,25.8873,25.7497,25.7956,994000.0
2008-06-24 12:00:00,28.11,28.12,27.91,27.92,851000.0,25.7956,25.8048,25.612,25.6212,851000.0
2008-06-24 12:10:00,27.93,28.03,27.92,27.94,369000.0,25.6304,25.7222,25.6212,25.6396,369000.0
2008-06-24 12:20:00,27.95,28.13,27.93,28.1,324000.0,25.6487,25.8139,25.6304,25.7864,324000.0
2008-06-24 12:30:00,28.12,28.27,28.11,28.27,519000.0,25.8048,25.9424,25.7956,25.9424,519000.0
2008-06-24 12:40:00,28.26,28.28,28.13,28.14,490000.0,25.9332,25.9516,25.8139,25.8231,490000.0
2008-06-24 12:50:00,28.14,28.2,28.13,28.18,335000.0,25.8231,25.8782,25.8139,25.8598,335000.0
2008-06-24 13:00:00,28.18,28.27,28.17,28.21,307000.0,25.8598,25.9424,25.8506,25.8873,307000.0
2008-06-24 13:10:00,28.21,28.23,28.1,28.18,501000.0,25.8873,25.9057,25.7864,25.8598,501000.0
2008-06-24 13:20:00,28.17,28.2,28.1,28.1,354000.0,25.8506,25.8782,25.7864,25.7864,354000.0
2008-06-24 13:30:00,28.09,28.09,27.93,27.97,603000.0,25.7772,25.7772,25.6304,25.6671,603000.0
2008-06-24 13:40:00,27.97,28.0,27.96,28.0,274000.0,25.6671,25.6946,25.6579,25.6946,274000.0
2008-06-24 13:50:00,27.99,28.06,27.99,28.04,180000.0,25.6855,25.7497,25.6855,25.7313,180000.0
2008-06-24 14:00:00,28.04,28.16,28.03,28.11,363000.0,25.7313,25.8415,25.7222,25.7956,363000.0
2008-06-24 14:10:00,28.11,28.16,28.02,28.16,590000.0,25.7956,25.8415,25.713,25.8415,590000.0
2008-06-24 14:20:00,28.13,28.23,28.13,28.21,329000.0,25.8139,25.9057,25.8139,25.8873,329000.0
2008-06-24 14:30:00,28.2,28.25,28.12,28.16,645000.0,25.8782,25.924,25.8048,25.8415,645000.0
2008-06-24 14:40:00,28.13,28.19,28.04,28.15,883000.0,25.8139,25.869,25.7313,25.8323,883000.0
2008-06-24 14:50:00,28.15,28.23,28.12,28.21,728000.0,25.8323,25.9057,25.8048,25.8873,728000.0
2008-06-24 15:00:00,28.21,28.38,28.12,28.19,1286000.0,25.8873,26.0433,25.8048,25.869,1286000.0
2008-06-24 15:10:00,28.19,28.19,28.01,28.02,860000.0,25.869,25.869,25.7038,25.713,860000.0
2008-06-24 15:20:00,28.01,28.11,27.95,28.08,610000.0,25.7038,25.7956,25.6487,25.768,610000.0
2008-06-24 15:30:00,28.09,28.13,27.93,27.95,518000.0,25.7772,25.8139,25.6304,25.6487,518000.0
2008-06-24 15:40:00,27.94,28.03,27.92,27.96,589000.0,25.6396,25.7222,25.6212,25.6579,589000.0
2008-06-24 15:50:00,27.96,28.01,27.9,27.98,830000.0,25.6579,25.7038,25.6029,25.6763,830000.0
2008-06-25 09:30:00,29.11,29.2,29.01,29.07,3286000.0,26.7132,26.7958,26.6215,26.6765,3286000.0
2008-06-25 09:40:00,29.08,29.2,29.03,29.03,2332000.0,26.6857,26.7958,26.6398,26.6398,2332000.0
2008-06-25 09:50:00,29.05,29.36,29.04,29.33,2599000.0,26.6582,26.9427,26.649,26.9151,2599000.0
2008-06-25 10:00:00,29.32,29.43,29.28,29.32,1801000.0,26.9059,27.0069,26.8692,26.9059,1801000.0
2008-06-25 10:10:00,29.36,29.36,29.23,29.29,694000.0,26.9427,26.9427,26.8234,26.8784,694000.0
2008-06-25 10:20:00,29.31,29.42,29.28,29.39,1176000.0,26.8968,26.9977,26.8692,26.9702,1176000.0
2008-06-25 10:30:00,29.39,29.49,29.35,29.4,1239000.0,26.9702,27.062,26.9335,26.9794,1239000.0
2008-06-25 10:40:00,29.43,29.5,29.35,29.5,840000.0,27.0069,27.0711,26.9335,27.0711,840000.0
2008-06-25 10:50:00,29.5,29.5,29.41,29.47,807000.0,27.0711,27.0711,26.9885,27.0436,807000.0
2008-06-25 11:00:00,29.47,29.51,29.45,29.46,514000.0,27.0436,27.0803,27.0252,27.0344,514000.0
2008-06-25 11:10:00,29.46,29.5,29.41,29.47,543000.0,27.0344,27.0711,26.9885,27.0436,543000.0
2008-06-25 11:20:00,29.47,29.52,29.44,29.46,299000.0,27.0436,27.0895,27.0161,27.0344,299000.0
2008-06-25 11:30:00,29.46,29.48,29.42,29.42,299000.0,27.0344,27.0528,26.9977,26.9977,299000.0
2008-06-25 11:40:00,29.42,29.44,29.33,29.35,619000.0,26.9977,27.0161,26.9151,26.9335,619000.0
2008-06-25 11:50:00,29.35,29.4,29.28,29.3,446000.0,26.9335,26.9794,26.8692,26.8876,446000.0
2008-06-25 12:00:00,29.3,29.32,29.13,29.23,773000.0,26.8876,26.9059,26.7316,26.8234,773000.0
2008-06-25 12:10:00,29.25,29.34,29.24,29.33,621000.0,26.8417,26.9243,26.8325,26.9151,621000.0
2008-06-25 12:20:00,29.33,29.45,29.33,29.43,302000.0,26.9151,27.0252,26.9151,27.0069,302000.0
2008-06-25 12:30:00,29.43,29.45,29.38,29.38,445000.0,27.0069,27.0252,26.961,26.961,445000.0
2008-06-25 12:40:00,29.37,29.43,29.3,29.33,275000.0,26.9518,27.0069,26.8876,26.9151,275000.0
2008-06-25 12:50:00,29.32,29.34,29.28,29.3,527000.0,26.9059,26.9243,26.8692,26.8876,527000.0
2008-06-25 13:00:00,29.3,29.35,29.27,29.3,308000.0,26.8876,26.9335,26.8601,26.8876,308000.0
2008-06-25 13:10:00,29.31,29.36,29.3,29.33,263000.0,26.8968,26.9427,26.8876,26.9151,263000.0
2008-06-25 13:20:00,29.34,29.34,29.28,29.28,247000.0,26.9243,26.9243,26.8692,26.8692,247000.0
2008-06-25 13:30:00,29.28,29.32,29.18,29.21,562000.0,26.8692,26.9059,26.7775,26.805,562000.0
2008-06-25 13:40:00,29.21,29.25,29.2,29.24,195000.0,26.805,26.8417,26.7958,26.8325,195000.0
2008-06-25 13:50:00,29.25,29.28,29.24,29.27,162000.0,26.8417,26.8692,26.8325,26.8601,162000.0
2008-06-25 14:00:00,29.27,29.28,29.25,29.25,317000.0,26.8601,26.8692,26.8417,26.8417,317000.0
2008-06-25 14:10:00,29.26,29.4,29.17,29.35,1123000.0,26.8509,26.9794,26.7683,26.9335,1123000.0
2008-06-25 14:20:00,29.37,29.5,29.35,29.39,740000.0,26.9518,27.0711,26.9335,26.9702,740000.0
2008-06-25 14:30:00,29.39,29.4,29.24,29.3,889000.0,26.9702,26.9794,26.8325,26.8876,889000.0
2008-06-25 14:40:00,29.3,29.35,29.26,29.33,717000.0,26.8876,26.9335,26.8509,26.9151,717000.0
2008-06-25 14:50:00,29.31,29.4,29.3,29.32,464000.0,26.8968,26.9794,26.8876,26.9059,464000.0
2008-06-25 15:00:00,29.34,29.44,29.27,29.37,768000.0,26.9243,27.0161,26.8601,26.9518,768000.0
2008-06-25 15:10:00,29.38,29.4,29.23,29.26,682000.0,26.961,26.9794,26.8234,26.8509,682000.0
2008-06-25 15:20:00,29.26,29.27,29.15,29.23,818000.0,26.8509,26.8601,26.7499,26.8234,818000.0
2008-06-25 15:30:00,29.23,29.24,29.0,29.05,1590000.0,26.8234,26.8325,26.6123,26.6582,1590000.0
2008-06-25 15:40:00,29.07,29.08,28.87,28.93,3271000.0,26.6765,26.6857,26.493,26.5481,3271000.0
2008-06-25 15:50:00,28.93,28.96,28.75,28.83,3261000.0,26.5481,26.5756,26.3829,26.4563,3261000.0
2008-06-26 09:30:00,28.55,28.59,28.3,28.4,1324000.0,26.1993,26.2361,25.9699,26.0617,1324000.0
2008-06-26 09:40:00,28.41,28.47,28.18,28.29,1014000.0,26.0709,26.1259,25.8598,25.9608,1014000.0
2008-06-26 09:50:00,28.3,28.33,28.1,28.32,1178000.0,25.9699,25.9975,25.7864,25.9883,1178000.0
2008-06-26 10:00:00,28.32,28.35,28.06,28.06,1102000.0,25.9883,26.0158,25.7497,25.7497,1102000.0
2008-06-26 10:10:00,28.07,28.09,27.95,28.02,1035000.0,25.7589,25.7772,25.6487,25.713,1035000.0
2008-06-26 10:20:00,28.01,28.24,27.99,28.13,829000.0,25.7038,25.9149,25.6855,25.8139,829000.0
2008-06-26 10:30:00,28.16,28.22,28.09,28.14,803000.0,25.8415,25.8965,25.7772,25.8231,803000.0
2008-06-26 10:40:00,28.15,28.15,28.03,28.07,1099000.0,25.8323,25.8323,25.7222,25.7589,1099000.0
2008-06-26 10:50:00,28.08,28.14,27.99,28.0,458000.0,25.768,25.8231,25.6855,25.6946,458000.0
2008-06-26 11:00:00,28.0,28.05,27.98,28.0,724000.0,25.6946,25.7405,25.6763,25.6946,724000.0
2008-06-26 11:10:00,28.01,28.01,27.78,27.8,735000.0,25.7038,25.7038,25.4927,25.5111,735000.0
2008-06-26 11:20:00,27.78,27.78,27.54,27.61,1718000.0,25.4927,25.4927,25.2725,25.3367,1718000.0
2008-06-26 11:30:00,27.6,27.65,27.5,27.52,1440000.0,25.3276,25.3734,25.2358,25.2542,1440000.0
2008-06-26 11:40:00,27.52,27.66,27.51,27.66,783000.0,25.2542,25.3826,25.245,25.3826,783000.0
2008-06-26 11:50:00,27.65,27.69,27.54,27.57,1064000.0,25.3734,25.4102,25.2725,25.3,1064000.0
2008-06-26 12:00:00,27.58,27.61,27.09,27.12,1677000.0,25.3092,25.3367,24.8596,24.8871,1677000.0
2008-06-26 12:10:00,27.14,27.23,27.01,27.17,1876000.0,24.9054,24.988,24.7861,24.933,1876000.0
2008-06-26 12:20:00,27.17,27.34,27.15,27.18,747000.0,24.933,25.089,24.9146,24.9421,747000.0
2008-06-26 12:30:00,27.15,27.29,27.14,27.21,706000.0,24.9146,25.0431,24.9054,24.9697,706000.0
2008-06-26 12:40:00,27.22,27.22,27.01,27.04,975000.0,24.9789,24.9789,24.7861,24.8137,975000.0
2008-06-26 12:50:00,27.04,27.31,27.01,27.12,1460000.0,24.8137,25.0614,24.7861,24.8871,1460000.0
2008-06-26 13:00:00,27.13,27.21,27.03,27.14,1105000.0,24.8963,24.9697,24.8045,24.9054,1105000.0
2008-06-26 13:10:00,27.16,27.16,27.05,27.1,1046000.0,24.9238,24.9238,24.8228,24.8687,1046000.0
2008-06-26 13:20:00,27.1,27.11,26.87,26.9,1734000.0,24.8687,24.8779,24.6577,24.6852,1734000.0
2008-06-26 13:30:00,26.88,27.01,26.8,26.98,1205000.0,24.6668,24.7861,24.5934,24.7586,1205000.0
2008-06-26 13:40:00,26.99,27.11,26.9,27.06,995000.0,24.7678,24.8779,24.6852,24.832,995000.0
2008-06-26 13:50:00,27.06,27.18,27.05,27.13,1014000.0,24.832,24.9421,24.8228,24.8963,1014000.0
2008-06-26 14:00:00,27.13,27.36,27.08,27.33,1168000.0,24.8963,25.1073,24.8504,25.0798,1168000.0
2008-06-26 14:10:00,27.33,27.46,27.25,27.38,2025000.0,25.0798,25.1991,25.0064,25.1257,2025000.0
2008-06-26 14:20:00,27.36,28.14,27.29,27.39,2054000.0,25.1073,25.8231,25.0431,25.1349,2054000.0
2008-06-26 14:30:00,27.39,27.5,27.34,27.44,1441000.0,25.1349,25.2358,25.089,25.1807,1441000.0
2008-06-26 14:40:00,27.43,27.47,27.36,27.38,1070000.0,25.1716,25.2083,25.1073,25.1257,1070000.0
2008-06-26 14:50:00,27.38,27.45,27.33,27.35,1324000.0,25.1257,25.1899,25.0798,25.0981,1324000.0
2008-06-26 15:00:00,27.36,27.56,27.35,27.54,1204000.0,25.1073,25.2909,25.0981,25.2725,1204000.0
2008-06-26 15:10:00,27.54,27.69,27.47,27.6,916000.0,25.2725,25.4102,25.2083,25.3276,916000.0
2008-06-26 15:20:00,27.6,27.7,27.57,27.61,1230000.0,25.3276,25.4193,25.3,25.3367,1230000.0
2008-06-26 15:30:00,27.61,27.64,27.45,27.46,1261000.0,25.3367,25.3643,25.1899,25.1991,1261000.0
2008-06-26 15:40:00,27.46,27.49,27.19,27.31,1301000.0,25.1991,25.2266,24.9513,25.0614,1301000.0
2008-06-26 15:50:00,27.31,27.53,27.29,27.51,1783000.0,25.0614,25.2633,25.0431,25.245,1783000.0
2008-06-27 09:30:00,27.5,27.8,26.9,27.06,1685000.0,25.2358,25.5111,24.6852,24.832,1685000.0
2008-06-27 09:40:00,27.1,27.3,26.81,27.19,2247000.0,24.8687,25.0523,24.6026,24.9513,2247000.0
2008-06-27 09:50:00,27.2,27.37,27.1,27.18,1661000.0,24.9605,25.1165,24.8687,24.9421,1661000.0
2008-06-27 10:00:00,27.18,27.52,27.16,27.41,1757000.0,24.9421,25.2542,24.9238,25.1532,1757000.0
2008-06-27 10:10:00,27.37,27.43,27.2,27.27,882000.0,25.1165,25.1716,24.9605,25.0247,882000.0
2008-06-27 10:20:00,27.28,27.28,27.05,27.08,991000.0,25.0339,25.0339,24.8228,24.8504,991000.0
2008-06-27 10:30:00,27.08,27.23,27.01,27.22,1068000.0,24.8504,24.988,24.7861,24.9789,1068000.0
2008-06-27 10:40:00,27.23,27.25,26.92,26.94,1084000.0,24.988,25.0064,24.7036,24.7219,1084000.0
2008-06-27 10:50:00,26.95,27.03,26.84,27.0,1020000.0,24.7311,24.8045,24.6301,24.777,1020000.0
2008-06-27 11:00:00,27.0,27.18,26.95,27.16,773000.0,24.777,24.9421,24.7311,24.9238,773000.0
2008-06-27 11:10:00,27.14,27.18,27.06,27.13,437000.0,24.9054,24.9421,24.832,24.8963,437000.0
2008-06-27 11:20:00,27.12,27.29,27.09,27.28,1071000.0,24.8871,25.0431,24.8596,25.0339,1071000.0
2008-06-27 11:30:00,27.29,27.29,27.19,27.21,710000.0,25.0431,25.0431,24.9513,24.9697,710000.0
2008-06-27 11:40:00,27.2,27.23,27.1,27.23,320000.0,24.9605,24.988,24.8687,24.988,320000.0
2008-06-27 11:50:00,27.22,27.24,27.11,27.16,473000.0,24.9789,24.9972,24.8779,24.9238,473000.0
2008-06-27 12:00:00,27.16,27.29,27.12,27.25,300000.0,24.9238,25.0431,24.8871,25.0064,300000.0
2008-06-27 12:10:00,27.24,27.29,27.18,27.19,381000.0,24.9972,25.0431,24.9421,24.9513,381000.0
2008-06-27 12:20:00,27.19,27.24,27.04,27.09,600000.0,24.9513,24.9972,24.8137,24.8596,600000.0
2008-06-27 12:30:00,27.1,27.19,27.07,27.09,371000.0,24.8687,24.9513,24.8412,24.8596,371000.0
2008-06-27 12:40:00,27.07,27.1,26.95,26.97,608000.0,24.8412,24.8687,24.7311,24.7494,608000.0
2008-06-27 12:50:00,26.96,27.11,26.94,27.02,564000.0,24.7403,24.8779,24.7219,24.7953,564000.0
2008-06-27 13:00:00,27.02,27.11,27.0,27.01,293000.0,24.7953,24.8779,24.777,24.7861,293000.0
2008-06-27 13:10:00,27.0,27.01,26.89,26.95,453000.0,24.777,24.7861,24.676,24.7311,453000.0
2008-06-27 13:20:00,26.95,27.0,26.91,26.98,326000.0,24.7311,24.777,24.6944,24.7586,326000.0
2008-06-27 13:30:00,26.98,27.03,26.9,26.91,362000.0,24.7586,24.8045,24.6852,24.6944,362000.0
2008-06-27 13:40:00,26.91,26.95,26.87,26.9,1277000.0,24.6944,24.7311,24.6577,24.6852,1277000.0
2008-06-27 13:50:00,26.9,26.91,26.7,26.8,1275000.0,24.6852,24.6944,24.5017,24.5934,1275000.0
2008-06-27 14:00:00,26.82,26.88,26.73,26.87,621000.0,24.6118,24.6668,24.5292,24.6577,621000.0
2008-06-27 14:10:00,26.87,27.03,26.85,27.01,903000.0,24.6577,24.8045,24.6393,24.7861,903000.0
2008-06-27 14:20:00,27.0,27.3,26.93,27.2,1096000.0,24.777,25.0523,24.7127,24.9605,1096000.0
2008-06-27 14:30:00,27.21,27.21,27.01,27.06,711000.0,24.9697,24.9697,24.7861,24.832,711000.0
2008-06-27 14:40:00,27.06,27.09,26.9,27.08,576000.0,24.832,24.8596,24.6852,24.8504,576000.0
2008-06-27 14:50:00,27.08,27.32,27.05,27.32,591000.0,24.8504,25.0706,24.8228,25.0706,591000.0
2008-06-27 15:00:00,27.32,27.45,27.17,27.39,987000.0,25.0706,25.1899,24.933,25.1349,987000.0
2008-06-27 15:10:00,27.37,27.42,27.22,27.26,976000.0,25.1165,25.1624,24.9789,25.0156,976000.0
2008-06-27 15:20:00,27.26,27.31,27.07,27.18,620000.0,25.0156,25.0614,24.8412,24.9421,620000.0
2008-06-27 15:30:00,27.16,27.27,27.11,27.17,503000.0,24.9238,25.0247,24.8779,24.933,503000.0
2008-06-27 15:40:00,27.15,27.34,27.1,27.2,1808000.0,24.9146,25.089,24.8687,24.9605,1808000.0
2008-06-27 15:50:00,27.2,27.36,27.15,27.2,2720000.0,24.9605,25.1073,24.9146,24.9605,2720000.0
2008-06-30 09:30:00,27.3,27.65,27.23,27.61,1002000.0,25.0523,25.3734,24.988,25.3367,1002000.0
2008-06-30 09:40:00,27.6,27.65,27.52,27.52,864000.0,25.3276,25.3734,25.2542,25.2542,864000.0
2008-06-30 09:50:00,27.53,27.65,27.4,27.46,1665000.0,25.2633,25.3734,25.144,25.1991,1665000.0
2008-06-30 10:00:00,27.46,27.54,27.26,27.3,1759000.0,25.1991,25.2725,25.0156,25.0523,1759000.0
2008-06-30 10:10:00,27.29,27.51,27.21,27.42,1277000.0,25.0431,25.245,24.9697,25.1624,1277000.0
2008-06-30 10:20:00,27.42,27.47,27.35,27.45,538000.0,25.1624,25.2083,25.0981,25.1899,538000.0
2008-06-30 10:30:00,27.44,27.52,27.28,27.28,547000.0,25.1807,25.2542,25.0339,25.0339,547000.0
2008-06-30 10:40:00,27.27,27.36,27.21,27.35,353000.0,25.0247,25.1073,24.9697,25.0981,353000.0
2008-06-30 10:50:00,27.36,27.4,27.3,27.35,316000.0,25.1073,25.144,25.0523,25.0981,316000.0
2008-06-30 11:00:00,27.39,27.43,27.23,27.25,402000.0,25.1349,25.1716,24.988,25.0064,402000.0
2008-06-30 11:10:00,27.26,27.33,27.23,27.24,765000.0,25.0156,25.0798,24.988,24.9972,765000.0
2008-06-30 11:20:00,27.24,27.37,27.13,27.33,865000.0,24.9972,25.1165,24.8963,25.0798,865000.0
2008-06-30 11:30:00,27.33,27.33,27.18,27.22,406000.0,25.0798,25.0798,24.9421,24.9789,406000.0
2008-06-30 11:40:00,27.2,27.26,27.11,27.16,672000.0,24.9605,25.0156,24.8779,24.9238,672000.0
2008-06-30 11:50:00,27.17,27.21,27.16,27.19,186000.0,24.933,24.9697,24.9238,24.9513,186000.0
2008-06-30 12:00:00,27.2,27.25,27.13,27.22,995000.0,24.9605,25.0064,24.8963,24.9789,995000.0
2008-06-30 12:10:00,27.2,27.28,27.18,27.28,914000.0,24.9605,25.0339,24.9421,25.0339,914000.0
2008-06-30 12:20:00,27.26,27.35,27.24,27.34,341000.0,25.0156,25.0981,24.9972,25.089,341000.0
2008-06-30 12:30:00,27.34,27.34,27.2,27.22,137000.0,25.089,25.089,24.9605,24.9789,137000.0
2008-06-30 12:40:00,27.22,27.29,27.2,27.25,620000.0,24.9789,25.0431,24.9605,25.0064,620000.0
2008-06-30 12:50:00,27.25,27.27,27.14,27.16,203000.0,25.0064,25.0247,24.9054,24.9238,203000.0
2008-06-30 13:00:00,27.14,27.17,27.07,27.07,297000.0,24.9054,24.933,24.8412,24.8412,297000.0
2008-06-30 13:10:00,27.07,27.14,27.05,27.07,386000.0,24.8412,24.9054,24.8228,24.8412,386000.0
2008-06-30 13:20:00,27.09,27.16,27.05,27.07,281000.0,24.8596,24.9238,24.8228,24.8412,281000.0
2008-06-30 13:30:00,27.06,27.16,27.02,27.02,342000.0,24.832,24.9238,24.7953,24.7953,342000.0
2008-06-30 13:40:00,27.04,27.1,26.9,26.9,1022000.0,24.8137,24.8687,24.6852,24.6852,1022000.0
2008-06-30 13:50:00,26.91,26.92,26.78,26.81,855000.0,24.6944,24.7036,24.5751,24.6026,855000.0
2008-06-30 14:00:00,26.8,26.83,26.75,26.76,648000.0,24.5934,24.621,24.5475,24.5567,648000.0
2008-06-30 14:10:00,26.79,26.79,26.65,26.67,760000.0,24.5843,24.5843,24.4558,24.4741,760000.0
2008-06-30 14:20:00,26.66,26.8,26.65,26.73,773000.0,24.465,24.5934,24.4558,24.5292,773000.0
2008-06-30 14:30:00,26.74,26.77,26.6,26.67,722000.0,24.5384,24.5659,24.4099,24.4741,722000.0
2008-06-30 14:40:00,26.66,26.75,26.65,26.7,608000.0,24.465,24.5475,24.4558,24.5017,608000.0
2008-06-30 14:50:00,26.71,26.78,26.7,26.75,643000.0,24.5108,24.5751,24.5017,24.5475,643000.0
2008-06-30 15:00:00,26.77,26.83,26.77,26.8,500000.0,24.5659,24.621,24.5659,24.5934,500000.0
2008-06-30 15:10:00,26.8,26.84,26.76,26.79,543000.0,24.5934,24.6301,24.5567,24.5843,543000.0
2008-06-30 15:20:00,26.79,26.8,26.68,26.72,891000.0,24.5843,24.5934,24.4833,24.52,891000.0
2008-06-30 15:30:00,26.72,26.72,26.62,26.7,917000.0,24.52,24.52,24.4283,24.5017,917000.0
2008-06-30 15:40:00,26.7,26.71,26.58,26.6,784000.0,24.5017,24.5108,24.3915,24.4099,784000.0
2008-06-30 15:50:00,26.6,26.61,26.54,26.59,1355000.0,24.4099,24.4191,24.3548,24.4007,1355000.0
2008-07-01 09:30:00,26.25,26.7,26.25,26.37,2044000.0,24.0887,24.5017,24.0887,24.1988,2044000.0
2008-07-01 09:40:00,26.37,26.67,26.33,26.56,1782000.0,24.1988,24.4741,24.1621,24.3732,1782000.0
2008-07-01 09:50:00,26.56,26.93,26.55,26.84,2132000.0,24.3732,24.7127,24.364,24.6301,2132000.0
2008-07-01 10:00:00,26.83,27.08,26.66,26.71,2129000.0,24.621,24.8504,24.465,24.5108,2129000.0
2008-07-01 10:10:00,26.72,26.74,26.54,26.56,1712000.0,24.52,24.5384,24.3548,24.3732,1712000.0
2008-07-01 10:20:00,26.57,26.59,26.4,26.54,1085000.0,24.3824,24.4007,24.2264,24.3548,1085000.0
2008-07-01 10:30:00,26.55,26.77,26.55,26.67,811000.0,24.364,24.5659,24.364,24.4741,811000.0
2008-07-01 10:40:00,26.7,26.7,26.33,26.53,1072000.0,24.5017,24.5017,24.1621,24.3457,1072000.0
2008-07-01 10:50:00,26.55,26.63,26.43,26.6,1319000.0,24.364,24.4374,24.2539,24.4099,1319000.0
2008-07-01 11:00:00,26.6,26.7,26.56,26.62,712000.0,24.4099,24.5017,24.3732,24.4283,712000.0
2008-07-01 11:10:00,26.63,26.65,26.5,26.54,554000.0,24.4374,24.4558,24.3181,24.3548,554000.0
2008-07-01 11:20:00,26.57,26.6,26.5,26.5,358000.0,24.3824,24.4099,24.3181,24.3181,358000.0
2008-07-01 11:30:00,26.5,26.7,26.5,26.68,451000.0,24.3181,24.5017,24.3181,24.4833,451000.0
2008-07-01 11:40:00,26.68,26.68,26.58,26.63,389000.0,24.4833,24.4833,24.3915,24.4374,389000.0
2008-07-01 11:50:00,26.63,26.64,26.53,26.55,306000.0,24.4374,24.4466,24.3457,24.364,306000.0
2008-07-01 12:00:00,26.53,26.59,26.5,26.51,343000.0,24.3457,24.4007,24.3181,24.3273,343000.0
2008-07-01 12:10:00,26.53,26.53,26.27,26.35,932000.0,24.3457,24.3457,24.1071,24.1805,932000.0
2008-07-01 12:20:00,26.35,26.36,26.25,26.25,608000.0,24.1805,24.1897,24.0887,24.0887,608000.0
2008-07-01 12:30:00,26.25,26.33,26.22,26.26,565000.0,24.0887,24.1621,24.0612,24.0979,565000.0
2008-07-01 12:40:00,26.26,26.29,26.18,26.22,998000.0,24.0979,24.1254,24.0245,24.0612,998000.0
2008-07-01 12:50:00,26.25,26.26,26.2,26.22,397000.0,24.0887,24.0979,24.0428,24.0612,397000.0
2008-07-01 13:00:00,26.21,26.24,26.08,26.08,1103000.0,24.052,24.0795,23.9327,23.9327,1103000.0
2008-07-01 13:10:00,26.1,26.13,26.06,26.06,409000.0,23.9511,23.9786,23.9144,23.9144,409000.0
2008-07-01 13:20:00,26.06,26.12,25.94,25.95,1220000.0,23.9144,23.9694,23.8042,23.8134,1220000.0
2008-07-01 13:30:00,25.96,26.23,25.94,26.2,707000.0,23.8226,24.0704,23.8042,24.0428,707000.0
2008-07-01 13:40:00,26.2,26.21,25.97,25.99,950000.0,24.0428,24.052,23.8318,23.8501,950000.0
2008-07-01 13:50:00,25.99,26.14,25.95,26.11,1261000.0,23.8501,23.9878,23.8134,23.9602,1261000.0
2008-07-01 14:00:00,26.11,26.2,25.99,26.16,1543000.0,23.9602,24.0428,23.8501,24.0061,1543000.0
2008-07-01 14:10:00,26.15,26.35,26.14,26.22,1301000.0,23.9969,24.1805,23.9878,24.0612,1301000.0
2008-07-01 14:20:00,26.22,26.4,26.21,26.32,861000.0,24.0612,24.2264,24.052,24.153,861000.0
2008-07-01 14:30:00,26.3,26.46,26.26,26.44,567000.0,24.1346,24.2814,24.0979,24.2631,567000.0
2008-07-01 14:40:00,26.44,26.6,26.35,26.36,1445000.0,24.2631,24.4099,24.1805,24.1897,1445000.0
2008-07-01 14:50:00,26.41,26.45,25.85,26.16,3041000.0,24.2355,24.2722,23.7217,24.0061,3041000.0
2008-07-01 15:00:00,26.17,26.37,26.15,26.33,1418000.0,24.0153,24.1988,23.9969,24.1621,1418000.0
2008-07-01 15:10:00,26.35,26.47,26.24,26.24,919000.0,24.1805,24.2906,24.0795,24.0795,919000.0
2008-07-01 15:20:00,26.22,26.47,26.2,26.4,588000.0,24.0612,24.2906,24.0428,24.2264,588000.0
2008-07-01 15:30:00,26.4,26.41,26.25,26.32,857000.0,24.2264,24.2355,24.0887,24.153,857000.0
2008-07-01 15:40:00,26.32,26.32,26.2,26.2,1077000.0,24.153,24.153,24.0428,24.0428,1077000.0
2008-07-01 15:50:00,26.2,26.33,26.14,26.28,1893000.0,24.0428,24.1621,23.9878,24.1162,1893000.0
2008-07-02 09:30:00,26.69,26.94,26.59,26.8,2048000.0,24.4925,24.7219,24.4007,24.5934,2048000.0
2008-07-02 09:40:00,26.8,26.93,26.73,26.75,2244000.0,24.5934,24.7127,24.5292,24.5475,2244000.0
2008-07-02 09:50:00,26.75,26.77,26.38,26.54,1683000.0,24.5475,24.5659,24.208,24.3548,1683000.0
2008-07-02 10:00:00,26.55,26.59,26.45,26.48,943000.0,24.364,24.4007,24.2722,24.2998,943000.0
2008-07-02 10:10:00,26.47,26.62,26.44,26.6,587000.0,24.2906,24.4283,24.2631,24.4099,587000.0
2008-07-02 10:20:00,26.61,26.65,26.54,26.56,634000.0,24.4191,24.4558,24.3548,24.3732,634000.0
2008-07-02 10:30:00,26.56,26.61,26.38,26.39,619000.0,24.3732,24.4191,24.208,24.2172,619000.0
2008-07-02 10:40:00,26.38,26.44,26.34,26.36,1029000.0,24.208,24.2631,24.1713,24.1897,1029000.0
2008-07-02 10:50:00,26.37,26.38,26.21,26.22,895000.0,24.1988,24.208,24.052,24.0612,895000.0
2008-07-02 11:00:00,26.21,26.23,26.13,26.21,1085000.0,24.052,24.0704,23.9786,24.052,1085000.0
2008-07-02 11:10:00,26.21,26.34,26.19,26.33,920000.0,24.052,24.1713,24.0337,24.1621,920000.0
2008-07-02 11:20:00,26.34,26.35,26.2,26.2,488000.0,24.1713,24.1805,24.0428,24.0428,488000.0
2008-07-02 11:30:00,26.2,26.2,26.1,26.15,687000.0,24.0428,24.0428,23.9511,23.9969,687000.0
2008-07-02 11:40:00,26.14,26.16,26.09,26.14,454000.0,23.9878,24.0061,23.9419,23.9878,454000.0
2008-07-02 11:50:00,26.13,26.16,26.07,26.1,546000.0,23.9786,24.0061,23.9235,23.9511,546000.0
2008-07-02 12:00:00,26.09,26.22,26.09,26.22,634000.0,23.9419,24.0612,23.9419,24.0612,634000.0
2008-07-02 12:10:00,26.2,26.29,26.08,26.09,831000.0,24.0428,24.1254,23.9327,23.9419,831000.0
2008-07-02 12:20:00,26.09,26.13,26.02,26.03,527000.0,23.9419,23.9786,23.8777,23.8868,527000.0
2008-07-02 12:30:00,26.03,26.03,25.92,25.97,761000.0,23.8868,23.8868,23.7859,23.8318,761000.0
2008-07-02 12:40:00,25.97,26.09,25.96,26.01,847000.0,23.8318,23.9419,23.8226,23.8685,847000.0
2008-07-02 12:50:00,26.02,26.09,26.0,26.07,622000.0,23.8777,23.9419,23.8593,23.9235,622000.0
2008-07-02 13:00:00,26.07,26.07,25.99,26.02,277000.0,23.9235,23.9235,23.8501,23.8777,277000.0
2008-07-02 13:10:00,26.01,26.07,26.0,26.07,479000.0,23.8685,23.9235,23.8593,23.9235,479000.0
2008-07-02 13:20:00,26.07,26.1,26.02,26.04,499000.0,23.9235,23.9511,23.8777,23.896,499000.0
2008-07-02 13:30:00,26.04,26.07,25.98,26.03,544000.0,23.896,23.9235,23.8409,23.8868,544000.0
2008-07-02 13:40:00,26.02,26.04,26.0,26.03,586000.0,23.8777,23.896,23.8593,23.8868,586000.0
2008-07-02 13:50:00,26.02,26.11,25.99,26.02,1030000.0,23.8777,23.9602,23.8501,23.8777,1030000.0
2008-07-02 14:00:00,26.01,26.04,25.93,25.95,495000.0,23.8685,23.896,23.7951,23.8134,495000.0
2008-07-02 14:10:00,25.96,26.03,25.95,26.02,757000.0,23.8226,23.8868,23.8134,23.8777,757000.0
2008-07-02 14:20:00,26.02,26.04,25.85,25.85,643000.0,23.8777,23.896,23.7217,23.7217,643000.0
2008-07-02 14:30:00,25.85,25.91,25.85,25.87,792000.0,23.7217,23.7767,23.7217,23.74,792000.0
2008-07-02 14:40:00,25.86,25.9,25.86,25.88,534000.0,23.7308,23.7675,23.7308,23.7492,534000.0
2008-07-02 14:50:00,25.88,25.88,25.73,25.79,936000.0,23.7492,23.7492,23.6115,23.6666,936000.0
2008-07-02 15:00:00,25.79,25.79,25.49,25.49,1583000.0,23.6666,23.6666,23.3913,23.3913,1583000.0
2008-07-02 15:10:00,25.5,25.5,25.1,25.15,3085000.0,23.4005,23.4005,23.0334,23.0793,3085000.0
2008-07-02 15:20:00,25.18,25.55,25.1,25.46,2891000.0,23.1068,23.4464,23.0334,23.3638,2891000.0
2008-07-02 15:30:00,25.45,25.88,25.28,25.5,1965000.0,23.3546,23.7492,23.1986,23.4005,1965000.0
2008-07-02 15:40:00,25.5,25.56,25.35,25.39,1307000.0,23.4005,23.4555,23.2628,23.2995,1307000.0
2008-07-02 15:50:00,25.37,25.63,25.22,25.4,2416000.0,23.2812,23.5198,23.1435,23.3087,2416000.0
2008-07-03 08:00:00,25.4,25.4,25.4,25.4,11000.0,23.3087,23.3087,23.3087,23.3087,11000.0
2008-07-03 08:10:00,25.33,25.33,25.2,25.2,5000.0,23.2445,23.2445,23.1252,23.1252,5000.0
2008-07-03 08:20:00,25.35,25.48,25.35,25.48,3000.0,23.2628,23.3821,23.2628,23.3821,3000.0
2008-07-03 08:30:00,25.55,25.6,25.55,25.6,8000.0,23.4464,23.4922,23.4464,23.4922,8000.0
2008-07-03 08:40:00,25.69,25.7,25.68,25.68,8000.0,23.5748,23.584,23.5656,23.5656,8000.0
2008-07-03 08:50:00,25.68,25.69,25.66,25.69,5000.0,23.5656,23.5748,23.5473,23.5748,5000.0
2008-07-03 09:00:00,25.69,25.75,25.69,25.7,10000.0,23.5748,23.6299,23.5748,23.584,10000.0
2008-07-03 09:10:00,25.65,25.65,25.65,25.65,3000.0,23.5381,23.5381,23.5381,23.5381,3000.0
2008-07-03 09:20:00,25.73,25.81,25.7,25.81,6000.0,23.6115,23.6849,23.584,23.6849,6000.0
2008-07-03 09:30:00,25.81,25.98,25.52,25.72,1229000.0,23.6849,23.8409,23.4188,23.6024,1229000.0
2008-07-03 09:40:00,25.72,25.74,25.1,25.2,1702000.0,23.6024,23.6207,23.0334,23.1252,1702000.0
2008-07-03 09:50:00,25.23,25.4,25.05,25.27,1030000.0,23.1527,23.3087,22.9875,23.1894,1030000.0
2008-07-03 10:00:00,25.26,25.26,25.05,25.22,820000.0,23.1802,23.1802,22.9875,23.1435,820000.0
2008-07-03 10:10:00,25.24,25.44,25.15,25.39,933000.0,23.1619,23.3454,23.0793,23.2995,933000.0
2008-07-03 10:20:00,25.4,25.58,25.38,25.57,1161000.0,23.3087,23.4739,23.2903,23.4647,1161000.0
2008-07-03 10:30:00,25.57,25.64,25.29,25.48,975000.0,23.4647,23.5289,23.2078,23.3821,975000.0
2008-07-03 10:40:00,25.49,25.56,25.36,25.48,741000.0,23.3913,23.4555,23.272,23.3821,741000.0
2008-07-03 10:50:00,25.48,25.54,25.33,25.35,1296000.0,23.3821,23.4372,23.2445,23.2628,1296000.0
2008-07-03 11:00:00,25.35,25.5,25.3,25.49,941000.0,23.2628,23.4005,23.2169,23.3913,941000.0
2008-07-03 11:10:00,25.5,25.57,25.47,25.49,613000.0,23.4005,23.4647,23.3729,23.3913,613000.0
2008-07-03 11:20:00,25.51,25.54,25.38,25.46,416000.0,23.4096,23.4372,23.2903,23.3638,416000.0
2008-07-03 11:30:00,25.47,25.5,25.29,25.34,517000.0,23.3729,23.4005,23.2078,23.2536,517000.0
2008-07-03 11:40:00,25.34,25.5,25.32,25.5,508000.0,23.2536,23.4005,23.2353,23.4005,508000.0
2008-07-03 11:50:00,25.49,25.55,25.43,25.46,322000.0,23.3913,23.4464,23.3362,23.3638,322000.0
2008-07-03 12:00:00,25.46,25.48,25.31,25.32,309000.0,23.3638,23.3821,23.2261,23.2353,309000.0
2008-07-03 12:10:00,25.33,25.33,25.2,25.33,424000.0,23.2445,23.2445,23.1252,23.2445,424000.0
2008-07-03 12:20:00,25.33,25.43,25.29,25.41,270000.0,23.2445,23.3362,23.2078,23.3179,270000.0
2008-07-03 12:30:00,25.4,25.43,25.3,25.34,380000.0,23.3087,23.3362,23.2169,23.2536,380000.0
2008-07-03 12:40:00,25.34,25.42,25.3,25.38,457000.0,23.2536,23.3271,23.2169,23.2903,457000.0
2008-07-03 12:50:00,25.37,25.39,25.3,25.32,368000.0,23.2812,23.2995,23.2169,23.2353,368000.0
2008-07-07 09:30:00,25.68,25.91,25.53,25.85,1450000.0,23.5656,23.7767,23.428,23.7217,1450000.0
2008-07-07 09:40:00,25.83,25.9,25.57,25.62,953000.0,23.7033,23.7675,23.4647,23.5106,953000.0
2008-07-07 09:50:00,25.61,25.71,25.56,25.68,734000.0,23.5014,23.5932,23.4555,23.5656,734000.0
2008-07-07 10:00:00,25.67,25.71,25.53,25.56,475000.0,23.5565,23.5932,23.428,23.4555,475000.0
2008-07-07 10:10:00,25.55,25.62,25.22,25.24,895000.0,23.4464,23.5106,23.1435,23.1619,895000.0
2008-07-07 10:20:00,25.25,25.33,25.12,25.23,1220000.0,23.1711,23.2445,23.0518,23.1527,1220000.0
2008-07-07 10:30:00,25.22,25.42,25.22,25.28,961000.0,23.1435,23.3271,23.1435,23.1986,961000.0
2008-07-07 10:40:00,25.28,25.37,25.23,25.26,652000.0,23.1986,23.2812,23.1527,23.1802,652000.0
2008-07-07 10:50:00,25.26,25.3,25.16,25.26,573000.0,23.1802,23.2169,23.0885,23.1802,573000.0
2008-07-07 11:00:00,25.26,25.44,25.19,25.25,852000.0,23.1802,23.3454,23.116,23.1711,852000.0
2008-07-07 11:10:00,25.26,25.36,25.23,25.3,427000.0,23.1802,23.272,23.1527,23.2169,427000.0
2008-07-07 11:20:00,25.3,25.32,25.21,25.22,423000.0,23.2169,23.2353,23.1343,23.1435,423000.0
2008-07-07 11:30:00,25.24,25.3,25.0,25.07,979000.0,23.1619,23.2169,22.9416,23.0059,979000.0
2008-07-07 11:40:00,25.05,25.06,24.86,24.87,1360000.0,22.9875,22.9967,22.8132,22.8223,1360000.0
2008-07-07 11:50:00,24.86,24.97,24.82,24.86,874000.0,22.8132,22.9141,22.7765,22.8132,874000.0
2008-07-07 12:00:00,24.85,24.93,24.75,24.77,994000.0,22.804,22.8774,22.7122,22.7306,994000.0
2008-07-07 12:10:00,24.78,24.82,24.6,24.63,1113000.0,22.7397,22.7765,22.5746,22.6021,1113000.0
2008-07-07 12:20:00,24.64,24.72,24.57,24.57,715000.0,22.6113,22.6847,22.547,22.547,715000.0
2008-07-07 12:30:00,24.58,24.75,24.54,24.66,924000.0,22.5562,22.7122,22.5195,22.6296,924000.0
2008-07-07 12:40:00,24.65,24.71,24.57,24.62,633000.0,22.6205,22.6755,22.547,22.5929,633000.0
2008-07-07 12:50:00,24.61,24.72,24.56,24.56,872000.0,22.5837,22.6847,22.5379,22.5379,872000.0
2008-07-07 13:00:00,24.57,24.57,24.41,24.45,1265000.0,22.547,22.547,22.4002,22.4369,1265000.0
2008-07-07 13:10:00,24.45,24.5,24.35,24.45,859000.0,22.4369,22.4828,22.3452,22.4369,859000.0
2008-07-07 13:20:00,24.45,24.59,24.44,24.5,1107000.0,22.4369,22.5654,22.4277,22.4828,1107000.0
2008-07-07 13:30:00,24.51,24.54,24.43,24.48,734000.0,22.492,22.5195,22.4186,22.4644,734000.0
2008-07-07 13:40:00,24.47,24.5,24.41,24.45,539000.0,22.4553,22.4828,22.4002,22.4369,539000.0
2008-07-07 13:50:00,24.46,24.51,24.38,24.42,633000.0,22.4461,22.492,22.3727,22.4094,633000.0
2008-07-07 14:00:00,24.42,24.54,24.42,24.47,969000.0,22.4094,22.5195,22.4094,22.4553,969000.0
2008-07-07 14:10:00,24.48,24.52,24.43,24.45,1049000.0,22.4644,22.5012,22.4186,22.4369,1049000.0
2008-07-07 14:20:00,24.46,24.52,24.33,24.42,1142000.0,22.4461,22.5012,22.3268,22.4094,1142000.0
2008-07-07 14:30:00,24.43,24.48,24.36,24.43,521000.0,22.4186,22.4644,22.3543,22.4186,521000.0
2008-07-07 14:40:00,24.41,24.45,24.36,24.4,288000.0,22.4002,22.4369,22.3543,22.391,288000.0
2008-07-07 14:50:00,24.39,24.43,24.38,24.41,666000.0,22.3819,22.4186,22.3727,22.4002,666000.0
2008-07-07 15:00:00,24.42,24.56,24.42,24.52,1565000.0,22.4094,22.5379,22.4094,22.5012,1565000.0
2008-07-07 15:10:00,24.53,24.59,24.45,24.56,1616000.0,22.5103,22.5654,22.4369,22.5379,1616000.0
2008-07-07 15:20:00,24.57,24.65,24.5,24.63,2002000.0,22.547,22.6205,22.4828,22.6021,2002000.0
2008-07-07 15:30:00,24.63,24.73,24.57,24.64,3007000.0,22.6021,22.6939,22.547,22.6113,3007000.0
2008-07-07 15:40:00,24.64,24.67,24.51,24.56,1394000.0,22.6113,22.6388,22.492,22.5379,1394000.0
2008-07-07 15:50:00,24.56,24.57,24.37,24.45,1638000.0,22.5379,22.547,22.3635,22.4369,1638000.0
2008-07-08 09:30:00,24.8,24.87,24.33,24.68,3993000.0,22.7581,22.8223,22.3268,22.648,3993000.0
2008-07-08 09:40:00,24.67,25.1,24.64,24.68,3640000.0,22.6388,23.0334,22.6113,22.648,3640000.0
2008-07-08 09:50:00,24.66,24.71,24.47,24.64,1365000.0,22.6296,22.6755,22.4553,22.6113,1365000.0
2008-07-08 10:00:00,24.64,24.7,24.4,24.51,1235000.0,22.6113,22.6663,22.391,22.492,1235000.0
2008-07-08 10:10:00,24.53,24.63,24.44,24.45,1190000.0,22.5103,22.6021,22.4277,22.4369,1190000.0
2008-07-08 10:20:00,24.45,24.48,23.91,23.92,2296000.0,22.4369,22.4644,21.9414,21.9506,2296000.0
2008-07-08 10:30:00,23.92,24.04,23.74,23.82,1852000.0,21.9506,22.0607,21.7854,21.8588,1852000.0
2008-07-08 10:40:00,23.8,23.98,23.76,23.86,2077000.0,21.8404,22.0056,21.8037,21.8955,2077000.0
2008-07-08 10:50:00,23.86,23.92,23.76,23.84,1858000.0,21.8955,21.9506,21.8037,21.8771,1858000.0
2008-07-08 11:00:00,23.84,24.07,23.84,23.96,1561000.0,21.8771,22.0882,21.8771,21.9873,1561000.0
2008-07-08 11:10:00,23.97,24.32,23.94,24.17,2541000.0,21.9964,22.3176,21.9689,22.18,2541000.0
2008-07-08 11:20:00,24.19,24.49,24.19,24.43,2116000.0,22.1983,22.4736,22.1983,22.4186,2116000.0
2008-07-08 11:30:00,24.43,24.44,24.07,24.13,1777000.0,22.4186,22.4277,22.0882,22.1433,1777000.0
2008-07-08 11:40:00,24.15,24.28,24.09,24.18,888000.0,22.1616,22.2809,22.1066,22.1891,888000.0
2008-07-08 11:50:00,24.21,24.34,24.18,24.31,729000.0,22.2167,22.336,22.1891,22.3084,729000.0
2008-07-08 12:00:00,24.32,24.68,24.32,24.6,1475000.0,22.3176,22.648,22.3176,22.5746,1475000.0
2008-07-08 12:10:00,24.6,24.74,24.54,24.58,997000.0,22.5746,22.703,22.5195,22.5562,997000.0
2008-07-08 12:20:00,24.58,24.93,24.5,24.85,1594000.0,22.5562,22.8774,22.4828,22.804,1594000.0
2008-07-08 12:30:00,24.86,24.93,24.79,24.82,877000.0,22.8132,22.8774,22.7489,22.7765,877000.0
2008-07-08 12:40:00,24.81,24.87,24.75,24.79,955000.0,22.7673,22.8223,22.7122,22.7489,955000.0
2008-07-08 12:50:00,24.79,24.79,24.64,24.72,726000.0,22.7489,22.7489,22.6113,22.6847,726000.0
2008-07-08 13:00:00,24.73,24.87,24.68,24.69,682000.0,22.6939,22.8223,22.648,22.6572,682000.0
2008-07-08 13:10:00,24.68,24.71,24.52,24.54,591000.0,22.648,22.6755,22.5012,22.5195,591000.0
2008-07-08 13:20:00,24.54,24.63,24.4,24.59,625000.0,22.5195,22.6021,22.391,22.5654,625000.0
2008-07-08 13:30:00,24.59,24.59,24.23,24.24,723000.0,22.5654,22.5654,22.235,22.2442,723000.0
2008-07-08 13:40:00,24.24,24.54,24.21,24.46,1037000.0,22.2442,22.5195,22.2167,22.4461,1037000.0
2008-07-08 13:50:00,24.45,24.51,24.39,24.49,533000.0,22.4369,22.492,22.3819,22.4736,533000.0
2008-07-08 14:00:00,24.49,24.73,24.48,24.59,518000.0,22.4736,22.6939,22.4644,22.5654,518000.0
2008-07-08 14:10:00,24.58,24.88,24.58,24.88,729000.0,22.5562,22.8315,22.5562,22.8315,729000.0
2008-07-08 14:20:00,24.89,24.95,24.78,24.92,1403000.0,22.8407,22.8958,22.7397,22.8682,1403000.0
2008-07-08 14:30:00,24.92,25.0,24.86,24.94,725000.0,22.8682,22.9416,22.8132,22.8866,725000.0
2008-07-08 14:40:00,24.93,25.23,24.91,25.14,1868000.0,22.8774,23.1527,22.859,23.0701,1868000.0
2008-07-08 14:50:00,25.15,25.31,25.11,25.27,1710000.0,23.0793,23.2261,23.0426,23.1894,1710000.0
2008-07-08 15:00:00,25.28,25.57,25.22,25.56,2041000.0,23.1986,23.4647,23.1435,23.4555,2041000.0
2008-07-08 15:10:00,25.56,25.62,25.45,25.5,1597000.0,23.4555,23.5106,23.3546,23.4005,1597000.0
2008-07-08 15:20:00,25.51,25.89,25.49,25.84,1832000.0,23.4096,23.7584,23.3913,23.7125,1832000.0
2008-07-08 15:30:00,25.86,25.88,25.65,25.78,2652000.0,23.7308,23.7492,23.5381,23.6574,2652000.0
2008-07-08 15:40:00,25.78,26.31,25.76,26.29,3233000.0,23.6574,24.1438,23.6391,24.1254,3233000.0
2008-07-08 15:50:00,26.28,26.5,26.28,26.46,4093000.0,24.1162,24.3181,24.1162,24.2814,4093000.0
2008-07-09 09:30:00,26.24,26.34,26.01,26.29,1991000.0,24.0939,24.1857,23.8827,24.1398,1991000.0
2008-07-09 09:40:00,26.29,26.49,25.85,25.86,1939000.0,24.1398,24.3235,23.7358,23.745,1939000.0
2008-07-09 09:50:00,25.86,26.02,25.75,25.87,1613000.0,23.745,23.8919,23.644,23.7542,1613000.0
2008-07-09 10:00:00,25.88,25.88,25.59,25.74,1644000.0,23.7634,23.7634,23.4971,23.6348,1644000.0
2008-07-09 10:10:00,25.73,26.17,25.67,26.08,1692000.0,23.6256,24.0296,23.5705,23.947,1692000.0
2008-07-09 10:20:00,26.05,26.27,26.02,26.22,1396000.0,23.9195,24.1215,23.8919,24.0756,1396000.0
2008-07-09 10:30:00,26.23,26.34,25.76,25.76,1131000.0,24.0847,24.1857,23.6532,23.6532,1131000.0
2008-07-09 10:40:00,25.77,25.91,25.75,25.83,812000.0,23.6624,23.7909,23.644,23.7174,812000.0
2008-07-09 10:50:00,25.83,26.07,25.81,25.92,584000.0,23.7174,23.9378,23.6991,23.8001,584000.0
2008-07-09 11:00:00,25.88,26.14,25.86,26.11,571000.0,23.7634,24.0021,23.745,23.9745,571000.0
2008-07-09 11:10:00,26.14,26.21,26.0,26.06,605000.0,24.0021,24.0664,23.8735,23.9286,605000.0
2008-07-09 11:20:00,26.05,26.2,26.05,26.16,429000.0,23.9195,24.0572,23.9195,24.0205,429000.0
2008-07-09 11:30:00,26.19,26.2,25.85,25.92,669000.0,24.048,24.0572,23.7358,23.8001,669000.0
2008-07-09 11:40:00,25.94,26.1,25.9,26.03,428000.0,23.8185,23.9654,23.7817,23.9011,428000.0
2008-07-09 11:50:00,26.02,26.02,25.84,25.99,426000.0,23.8919,23.8919,23.7266,23.8644,426000.0
2008-07-09 12:00:00,25.99,26.0,25.81,25.91,461000.0,23.8644,23.8735,23.6991,23.7909,461000.0
2008-07-09 12:10:00,25.91,25.98,25.86,25.98,531000.0,23.7909,23.8552,23.745,23.8552,531000.0
2008-07-09 12:20:00,25.98,26.06,25.9,25.99,321000.0,23.8552,23.9286,23.7817,23.8644,321000.0
2008-07-09 12:30:00,26.0,26.05,25.91,25.97,356000.0,23.8735,23.9195,23.7909,23.846,356000.0
2008-07-09 12:40:00,25.97,26.0,25.92,25.94,205000.0,23.846,23.8735,23.8001,23.8185,205000.0
2008-07-09 12:50:00,25.94,26.02,25.92,25.97,148000.0,23.8185,23.8919,23.8001,23.846,148000.0
2008-07-09 13:00:00,25.96,25.99,25.86,25.93,407000.0,23.8368,23.8644,23.745,23.8093,407000.0
2008-07-09 13:10:00,25.93,26.02,25.92,25.96,434000.0,23.8093,23.8919,23.8001,23.8368,434000.0
2008-07-09 13:20:00,25.96,25.97,25.81,25.91,770000.0,23.8368,23.846,23.6991,23.7909,770000.0
2008-07-09 13:30:00,25.89,25.96,25.86,25.89,229000.0,23.7725,23.8368,23.745,23.7725,229000.0
2008-07-09 13:40:00,25.9,25.95,25.89,25.9,277000.0,23.7817,23.8276,23.7725,23.7817,277000.0
2008-07-09 13:50:00,25.9,25.91,25.86,25.89,358000.0,23.7817,23.7909,23.745,23.7725,358000.0
2008-07-09 14:00:00,25.9,25.97,25.83,25.94,468000.0,23.7817,23.846,23.7174,23.8185,468000.0
2008-07-09 14:10:00,25.94,25.96,25.85,25.88,349000.0,23.8185,23.8368,23.7358,23.7634,349000.0
2008-07-09 14:20:00,25.88,25.9,25.74,25.77,1224000.0,23.7634,23.7817,23.6348,23.6624,1224000.0
2008-07-09 14:30:00,25.77,25.77,25.61,25.66,831000.0,23.6624,23.6624,23.5154,23.5614,831000.0
2008-07-09 14:40:00,25.66,25.68,25.61,25.61,364000.0,23.5614,23.5797,23.5154,23.5154,364000.0
2008-07-09 14:50:00,25.61,25.65,25.51,25.55,1044000.0,23.5154,23.5522,23.4236,23.4603,1044000.0
2008-07-09 15:00:00,25.54,25.54,25.4,25.44,1045000.0,23.4512,23.4512,23.3226,23.3593,1045000.0
2008-07-09 15:10:00,25.42,25.59,25.4,25.47,995000.0,23.341,23.4971,23.3226,23.3869,995000.0
2008-07-09 15:20:00,25.47,25.51,25.42,25.43,612000.0,23.3869,23.4236,23.341,23.3502,612000.0
2008-07-09 15:30:00,25.42,25.48,25.18,25.22,1379000.0,23.341,23.3961,23.1206,23.1573,1379000.0
2008-07-09 15:40:00,25.24,25.24,24.97,25.01,1889000.0,23.1757,23.1757,22.9278,22.9645,1889000.0
2008-07-09 15:50:00,25.01,25.27,24.97,25.14,2054000.0,22.9645,23.2032,22.9278,23.0839,2054000.0
2008-07-10 09:30:00,25.2,25.28,25.04,25.11,1682000.0,23.139,23.2124,22.9921,23.0563,1682000.0
2008-07-10 09:40:00,25.1,25.27,24.83,25.24,2164000.0,23.0472,23.2032,22.7992,23.1757,2164000.0
2008-07-10 09:50:00,25.23,25.3,24.75,24.84,1447000.0,23.1665,23.2308,22.7258,22.8084,1447000.0
2008-07-10 10:00:00,24.82,24.88,24.7,24.88,1100000.0,22.7901,22.8451,22.6799,22.8451,1100000.0
2008-07-10 10:10:00,24.88,24.88,24.56,24.6,809000.0,22.8451,22.8451,22.5513,22.588,809000.0
2008-07-10 10:20:00,24.58,24.67,24.5,24.67,1223000.0,22.5697,22.6523,22.4962,22.6523,1223000.0
2008-07-10 10:30:00,24.67,25.06,24.66,24.99,1272000.0,22.6523,23.0104,22.6431,22.9461,1272000.0
2008-07-10 10:40:00,25.0,25.33,25.0,25.28,1441000.0,22.9553,23.2583,22.9553,23.2124,1441000.0
2008-07-10 10:50:00,25.28,25.42,24.92,24.99,1482000.0,23.2124,23.341,22.8819,22.9461,1482000.0
2008-07-10 11:00:00,24.95,25.28,24.94,25.19,918000.0,22.9094,23.2124,22.9002,23.1298,918000.0
2008-07-10 11:10:00,25.18,25.31,25.08,25.14,773000.0,23.1206,23.24,23.0288,23.0839,773000.0
2008-07-10 11:20:00,25.12,25.24,25.11,25.21,2761000.0,23.0655,23.1757,23.0563,23.1482,2761000.0
2008-07-10 11:30:00,25.21,25.5,25.21,25.49,1274000.0,23.1482,23.4144,23.1482,23.4053,1274000.0
2008-07-10 11:40:00,25.5,25.52,25.28,25.31,585000.0,23.4144,23.4328,23.2124,23.24,585000.0
2008-07-10 11:50:00,25.33,25.46,25.18,25.32,436000.0,23.2583,23.3777,23.1206,23.2492,436000.0
2008-07-10 12:00:00,25.35,25.53,25.26,25.43,787000.0,23.2767,23.442,23.1941,23.3502,787000.0
2008-07-10 12:10:00,25.43,25.5,25.38,25.49,523000.0,23.3502,23.4144,23.3043,23.4053,523000.0
2008-07-10 12:20:00,25.48,25.5,25.27,25.28,651000.0,23.3961,23.4144,23.2032,23.2124,651000.0
2008-07-10 12:30:00,25.3,25.36,25.21,25.21,382000.0,23.2308,23.2859,23.1482,23.1482,382000.0
2008-07-10 12:40:00,25.22,25.39,25.22,25.36,332000.0,23.1573,23.3134,23.1573,23.2859,332000.0
2008-07-10 12:50:00,25.36,25.39,25.21,25.25,412000.0,23.2859,23.3134,23.1482,23.1849,412000.0
2008-07-10 13:00:00,25.25,25.37,25.21,25.35,496000.0,23.1849,23.2951,23.1482,23.2767,496000.0
2008-07-10 13:10:00,25.33,25.49,25.28,25.48,389000.0,23.2583,23.4053,23.2124,23.3961,389000.0
2008-07-10 13:20:00,25.48,25.65,25.43,25.64,617000.0,23.3961,23.5522,23.3502,23.543,617000.0
2008-07-10 13:30:00,25.64,25.8,25.62,25.66,1145000.0,23.543,23.6899,23.5246,23.5614,1145000.0
2008-07-10 13:40:00,25.68,25.75,25.64,25.71,475000.0,23.5797,23.644,23.543,23.6073,475000.0
2008-07-10 13:50:00,25.71,25.76,25.52,25.52,838000.0,23.6073,23.6532,23.4328,23.4328,838000.0
2008-07-10 14:00:00,25.52,25.53,25.27,25.36,933000.0,23.4328,23.442,23.2032,23.2859,933000.0
2008-07-10 14:10:00,25.35,25.44,25.25,25.25,708000.0,23.2767,23.3593,23.1849,23.1849,708000.0
2008-07-10 14:20:00,25.25,25.39,25.01,25.11,838000.0,23.1849,23.3134,22.9645,23.0563,838000.0
2008-07-10 14:30:00,25.12,25.4,25.11,25.26,637000.0,23.0655,23.3226,23.0563,23.1941,637000.0
2008-07-10 14:40:00,25.29,25.29,25.02,25.02,683000.0,23.2216,23.2216,22.9737,22.9737,683000.0
2008-07-10 14:50:00,25.04,25.12,24.86,25.08,886000.0,22.9921,23.0655,22.8268,23.0288,886000.0
2008-07-10 15:00:00,25.04,25.39,25.02,25.31,923000.0,22.9921,23.3134,22.9737,23.24,923000.0
2008-07-10 15:10:00,25.3,25.32,25.12,25.26,493000.0,23.2308,23.2492,23.0655,23.1941,493000.0
2008-07-10 15:20:00,25.27,25.51,25.27,25.47,638000.0,23.2032,23.4236,23.2032,23.3869,638000.0
2008-07-10 15:30:00,25.45,25.49,25.17,25.23,1189000.0,23.3685,23.4053,23.1114,23.1665,1189000.0
2008-07-10 15:40:00,25.24,25.46,25.16,25.44,777000.0,23.1757,23.3777,23.1022,23.3593,777000.0
2008-07-10 15:50:00,25.45,25.57,25.21,25.53,1681000.0,23.3685,23.4787,23.1482,23.442,1681000.0
2008-07-11 09:30:00,25.57,25.87,25.4,25.75,3753000.0,23.4787,23.7542,23.3226,23.644,3753000.0
2008-07-11 09:40:00,25.74,25.98,25.51,25.94,3026000.0,23.6348,23.8552,23.4236,23.8185,3026000.0
2008-07-11 09:50:00,25.94,26.06,25.71,25.79,2379000.0,23.8185,23.9286,23.6073,23.6807,2379000.0
2008-07-11 10:00:00,25.81,25.86,25.65,25.8,1672000.0,23.6991,23.745,23.5522,23.6899,1672000.0
2008-07-11 10:10:00,25.79,25.96,25.67,25.79,1794000.0,23.6807,23.8368,23.5705,23.6807,1794000.0
2008-07-11 10:20:00,25.75,25.78,25.45,25.48,2095000.0,23.644,23.6715,23.3685,23.3961,2095000.0
2008-07-11 10:30:00,25.49,25.57,25.4,25.48,1598000.0,23.4053,23.4787,23.3226,23.3961,1598000.0
2008-07-11 10:40:00,25.48,25.63,25.41,25.6,1639000.0,23.3961,23.5338,23.3318,23.5063,1639000.0
2008-07-11 10:50:00,25.61,25.7,25.59,25.63,1312000.0,23.5154,23.5981,23.4971,23.5338,1312000.0
2008-07-11 11:00:00,25.64,25.79,25.61,25.69,1220000.0,23.543,23.6807,23.5154,23.5889,1220000.0
2008-07-11 11:10:00,25.69,25.75,25.61,25.63,923000.0,23.5889,23.644,23.5154,23.5338,923000.0
2008-07-11 11:20:00,25.64,25.68,25.4,25.46,1502000.0,23.543,23.5797,23.3226,23.3777,1502000.0
2008-07-11 11:30:00,25.46,25.6,25.35,25.56,1562000.0,23.3777,23.5063,23.2767,23.4695,1562000.0
2008-07-11 11:40:00,25.56,25.58,25.48,25.54,1047000.0,23.4695,23.4879,23.3961,23.4512,1047000.0
2008-07-11 11:50:00,25.54,25.67,25.5,25.67,1512000.0,23.4512,23.5705,23.4144,23.5705,1512000.0
2008-07-11 12:00:00,25.66,25.68,25.56,25.61,602000.0,23.5614,23.5797,23.4695,23.5154,602000.0
2008-07-11 12:10:00,25.6,25.6,25.43,25.47,1018000.0,23.5063,23.5063,23.3502,23.3869,1018000.0
2008-07-11 12:20:00,25.45,25.59,25.43,25.56,518000.0,23.3685,23.4971,23.3502,23.4695,518000.0
2008-07-11 12:30:00,25.54,25.55,25.38,25.38,665000.0,23.4512,23.4603,23.3043,23.3043,665000.0
2008-07-11 12:40:00,25.38,25.44,25.35,25.39,407000.0,23.3043,23.3593,23.2767,23.3134,407000.0
2008-07-11 12:50:00,25.38,25.45,25.33,25.42,670000.0,23.3043,23.3685,23.2583,23.341,670000.0
2008-07-11 13:00:00,25.44,25.52,25.35,25.43,419000.0,23.3593,23.4328,23.2767,23.3502,419000.0
2008-07-11 13:10:00,25.43,25.65,25.35,25.63,730000.0,23.3502,23.5522,23.2767,23.5338,730000.0
2008-07-11 13:20:00,25.63,25.76,25.59,25.64,728000.0,23.5338,23.6532,23.4971,23.543,728000.0
2008-07-11 13:30:00,25.64,25.77,25.55,25.74,720000.0,23.543,23.6624,23.4603,23.6348,720000.0
2008-07-11 13:40:00,25.75,25.87,25.63,25.67,810000.0,23.644,23.7542,23.5338,23.5705,810000.0
2008-07-11 13:50:00,25.67,25.83,25.61,25.7,586000.0,23.5705,23.7174,23.5154,23.5981,586000.0
2008-07-11 14:00:00,25.71,25.87,25.67,25.79,736000.0,23.6073,23.7542,23.5705,23.6807,736000.0
2008-07-11 14:10:00,25.79,25.96,25.79,25.93,1013000.0,23.6807,23.8368,23.6807,23.8093,1013000.0
2008-07-11 14:20:00,25.93,25.93,25.68,25.78,855000.0,23.8093,23.8093,23.5797,23.6715,855000.0
2008-07-11 14:30:00,25.78,25.79,25.65,25.75,570000.0,23.6715,23.6807,23.5522,23.644,570000.0
2008-07-11 14:40:00,25.75,25.9,25.68,25.89,1070000.0,23.644,23.7817,23.5797,23.7725,1070000.0
2008-07-11 14:50:00,25.89,25.97,25.7,25.86,1704000.0,23.7725,23.846,23.5981,23.745,1704000.0
2008-07-11 15:00:00,25.88,26.1,25.82,25.96,2103000.0,23.7634,23.9654,23.7083,23.8368,2103000.0
2008-07-11 15:10:00,25.98,26.07,25.74,25.85,1721000.0,23.8552,23.9378,23.6348,23.7358,1721000.0
2008-07-11 15:20:00,25.85,26.09,25.78,25.94,1084000.0,23.7358,23.9562,23.6715,23.8185,1084000.0
2008-07-11 15:30:00,25.96,25.98,25.76,25.82,1470000.0,23.8368,23.8552,23.6532,23.7083,1470000.0
2008-07-11 15:40:00,25.81,25.87,25.55,25.81,1918000.0,23.6991,23.7542,23.4603,23.6991,1918000.0
2008-07-11 15:50:00,25.81,26.01,25.81,25.85,1967000.0,23.6991,23.8827,23.6991,23.7358,1967000.0
2008-07-14 09:30:00,26.3,26.34,25.9,26.07,1444000.0,24.149,24.1857,23.7817,23.9378,1444000.0
2008-07-14 09:40:00,26.06,26.2,25.7,25.96,1771000.0,23.9286,24.0572,23.5981,23.8368,1771000.0
2008-07-14 09:50:00,25.99,26.08,25.78,25.84,1210000.0,23.8644,23.947,23.6715,23.7266,1210000.0
2008-07-14 10:00:00,25.84,26.0,25.64,26.0,1029000.0,23.7266,23.8735,23.543,23.8735,1029000.0
2008-07-14 10:10:00,25.98,26.2,25.92,26.13,1126000.0,23.8552,24.0572,23.8001,23.9929,1126000.0
2008-07-14 10:20:00,26.13,26.2,25.95,26.0,970000.0,23.9929,24.0572,23.8276,23.8735,970000.0
2008-07-14 10:30:00,25.98,26.08,25.95,26.06,618000.0,23.8552,23.947,23.8276,23.9286,618000.0
2008-07-14 10:40:00,26.02,26.1,25.86,25.92,591000.0,23.8919,23.9654,23.745,23.8001,591000.0
2008-07-14 10:50:00,25.92,26.18,25.89,26.13,746000.0,23.8001,24.0388,23.7725,23.9929,746000.0
2008-07-14 11:00:00,26.14,26.22,25.91,25.91,1052000.0,24.0021,24.0756,23.7909,23.7909,1052000.0
2008-07-14 11:10:00,25.91,25.94,25.76,25.88,965000.0,23.7909,23.8185,23.6532,23.7634,965000.0
2008-07-14 11:20:00,25.91,25.94,25.77,25.86,475000.0,23.7909,23.8185,23.6624,23.745,475000.0
2008-07-14 11:30:00,25.84,25.97,25.8,25.91,367000.0,23.7266,23.846,23.6899,23.7909,367000.0
2008-07-14 11:40:00,25.88,26.0,25.82,25.95,277000.0,23.7634,23.8735,23.7083,23.8276,277000.0
2008-07-14 11:50:00,25.95,25.97,25.54,25.75,755000.0,23.8276,23.846,23.4512,23.644,755000.0
2008-07-14 12:00:00,25.75,25.84,25.54,25.61,661000.0,23.644,23.7266,23.4512,23.5154,661000.0
2008-07-14 12:10:00,25.59,25.67,25.5,25.62,472000.0,23.4971,23.5705,23.4144,23.5246,472000.0
2008-07-14 12:20:00,25.61,25.69,25.51,25.53,652000.0,23.5154,23.5889,23.4236,23.442,652000.0
2008-07-14 12:30:00,25.51,25.58,25.51,25.55,584000.0,23.4236,23.4879,23.4236,23.4603,584000.0
2008-07-14 12:40:00,25.56,25.61,25.53,25.55,408000.0,23.4695,23.5154,23.442,23.4603,408000.0
2008-07-14 12:50:00,25.54,25.68,25.52,25.53,387000.0,23.4512,23.5797,23.4328,23.442,387000.0
2008-07-14 13:00:00,25.53,25.54,25.32,25.4,898000.0,23.442,23.4512,23.2492,23.3226,898000.0
2008-07-14 13:10:00,25.4,25.45,25.33,25.4,502000.0,23.3226,23.3685,23.2583,23.3226,502000.0
2008-07-14 13:20:00,25.4,25.56,25.37,25.53,772000.0,23.3226,23.4695,23.2951,23.442,772000.0
2008-07-14 13:30:00,25.55,25.62,25.4,25.53,546000.0,23.4603,23.5246,23.3226,23.442,546000.0
2008-07-14 13:40:00,25.53,25.94,25.48,25.91,1257000.0,23.442,23.8185,23.3961,23.7909,1257000.0
2008-07-14 13:50:00,25.91,25.91,25.67,25.83,875000.0,23.7909,23.7909,23.5705,23.7174,875000.0
2008-07-14 14:00:00,25.84,25.9,25.73,25.9,300000.0,23.7266,23.7817,23.6256,23.7817,300000.0
2008-07-14 14:10:00,25.88,25.89,25.77,25.78,341000.0,23.7634,23.7725,23.6624,23.6715,341000.0
2008-07-14 14:20:00,25.79,25.87,25.78,25.86,339000.0,23.6807,23.7542,23.6715,23.745,339000.0
2008-07-14 14:30:00,25.85,25.98,25.84,25.86,480000.0,23.7358,23.8552,23.7266,23.745,480000.0
2008-07-14 14:40:00,25.87,25.89,25.75,25.82,502000.0,23.7542,23.7725,23.644,23.7083,502000.0
2008-07-14 14:50:00,25.83,25.88,25.78,25.83,493000.0,23.7174,23.7634,23.6715,23.7174,493000.0
2008-07-14 15:00:00,25.86,25.92,25.81,25.84,772000.0,23.745,23.8001,23.6991,23.7266,772000.0
2008-07-14 15:10:00,25.84,25.9,25.82,25.86,683000.0,23.7266,23.7817,23.7083,23.745,683000.0
2008-07-14 15:20:00,25.86,25.95,25.81,25.92,955000.0,23.745,23.8276,23.6991,23.8001,955000.0
2008-07-14 15:30:00,25.93,26.04,25.88,25.93,1014000.0,23.8093,23.9103,23.7634,23.8093,1014000.0
2008-07-14 15:40:00,25.93,25.94,25.85,25.9,902000.0,23.8093,23.8185,23.7358,23.7817,902000.0
2008-07-14 15:50:00,25.9,25.94,25.63,25.63,1886000.0,23.7817,23.8185,23.5338,23.5338,1886000.0
2008-07-15 09:30:00,25.5,25.58,25.03,25.11,1475000.0,23.4144,23.4879,22.9829,23.0563,1475000.0
2008-07-15 09:40:00,25.12,25.46,25.1,25.28,1474000.0,23.0655,23.3777,23.0472,23.2124,1474000.0
2008-07-15 09:50:00,25.3,25.36,24.91,25.03,1667000.0,23.2308,23.2859,22.8727,22.9829,1667000.0
2008-07-15 10:00:00,25.03,25.04,24.51,24.56,2069000.0,22.9829,22.9921,22.5054,22.5513,2069000.0
2008-07-15 10:10:00,24.59,24.65,24.3,24.39,2079000.0,22.5789,22.634,22.3126,22.3952,2079000.0
2008-07-15 10:20:00,24.41,24.81,24.4,24.65,2043000.0,22.4136,22.7809,22.4044,22.634,2043000.0
2008-07-15 10:30:00,24.65,24.73,24.27,24.45,1973000.0,22.634,22.7074,22.285,22.4503,1973000.0
2008-07-15 10:40:00,24.44,24.73,24.44,24.72,1369000.0,22.4411,22.7074,22.4411,22.6982,1369000.0
2008-07-15 10:50:00,24.7,24.9,24.68,24.86,2654000.0,22.6799,22.8635,22.6615,22.8268,2654000.0
2008-07-15 11:00:00,24.86,25.09,24.86,25.01,1994000.0,22.8268,23.038,22.8268,22.9645,1994000.0
2008-07-15 11:10:00,25.04,25.04,24.81,25.03,1152000.0,22.9921,22.9921,22.7809,22.9829,1152000.0
2008-07-15 11:20:00,25.04,25.06,24.76,24.81,967000.0,22.9921,23.0104,22.735,22.7809,967000.0
2008-07-15 11:30:00,24.8,24.83,24.53,24.61,1053000.0,22.7717,22.7992,22.5238,22.5972,1053000.0
2008-07-15 11:40:00,24.63,24.77,24.58,24.65,666000.0,22.6156,22.7441,22.5697,22.634,666000.0
2008-07-15 11:50:00,24.65,25.12,24.58,25.08,837000.0,22.634,23.0655,22.5697,23.0288,837000.0
2008-07-15 12:00:00,25.08,25.29,24.93,25.04,1247000.0,23.0288,23.2216,22.8911,22.9921,1247000.0
2008-07-15 12:10:00,25.02,25.3,24.92,25.23,893000.0,22.9737,23.2308,22.8819,23.1665,893000.0
2008-07-15 12:20:00,25.23,25.35,25.13,25.31,1060000.0,23.1665,23.2767,23.0747,23.24,1060000.0
2008-07-15 12:30:00,25.32,25.6,25.28,25.43,1206000.0,23.2492,23.5063,23.2124,23.3502,1206000.0
2008-07-15 12:40:00,25.42,25.56,25.2,25.21,829000.0,23.341,23.4695,23.139,23.1482,829000.0
2008-07-15 12:50:00,25.21,25.44,25.2,25.44,628000.0,23.1482,23.3593,23.139,23.3593,628000.0
2008-07-15 13:00:00,25.42,25.8,25.36,25.54,1683000.0,23.341,23.6899,23.2859,23.4512,1683000.0
2008-07-15 13:10:00,25.54,25.61,25.42,25.45,774000.0,23.4512,23.5154,23.341,23.3685,774000.0
2008-07-15 13:20:00,25.44,25.44,25.25,25.35,635000.0,23.3593,23.3593,23.1849,23.2767,635000.0
2008-07-15 13:30:00,25.36,25.46,25.27,25.33,400000.0,23.2859,23.3777,23.2032,23.2583,400000.0
2008-07-15 13:40:00,25.3,25.46,25.27,25.39,526000.0,23.2308,23.3777,23.2032,23.3134,526000.0
2008-07-15 13:50:00,25.41,25.49,25.26,25.29,299000.0,23.3318,23.4053,23.1941,23.2216,299000.0
2008-07-15 14:00:00,25.28,25.29,25.11,25.18,644000.0,23.2124,23.2216,23.0563,23.1206,644000.0
2008-07-15 14:10:00,25.16,25.55,25.15,25.54,861000.0,23.1022,23.4603,23.0931,23.4512,861000.0
2008-07-15 14:20:00,25.55,25.62,25.39,25.47,995000.0,23.4603,23.5246,23.3134,23.3869,995000.0
2008-07-15 14:30:00,25.47,25.67,25.46,25.58,757000.0,23.3869,23.5705,23.3777,23.4879,757000.0
2008-07-15 14:40:00,25.59,25.69,25.5,25.69,407000.0,23.4971,23.5889,23.4144,23.5889,407000.0
2008-07-15 14:50:00,25.69,25.72,25.52,25.64,555000.0,23.5889,23.6164,23.4328,23.543,555000.0
2008-07-15 15:00:00,25.65,25.9,25.62,25.9,1083000.0,23.5522,23.7817,23.5246,23.7817,1083000.0
2008-07-15 15:10:00,25.9,25.9,25.52,25.65,882000.0,23.7817,23.7817,23.4328,23.5522,882000.0
2008-07-15 15:20:00,25.64,25.68,25.29,25.36,882000.0,23.543,23.5797,23.2216,23.2859,882000.0
2008-07-15 15:30:00,25.37,25.41,25.06,25.18,1513000.0,23.2951,23.3318,23.0104,23.1206,1513000.0
2008-07-15 15:40:00,25.2,25.24,24.86,25.07,2087000.0,23.139,23.1757,22.8268,23.0196,2087000.0
2008-07-15 15:50:00,25.07,25.13,24.96,24.96,2236000.0,23.0196,23.0747,22.9186,22.9186,2236000.0
2008-07-16 09:30:00,25.14,25.5,25.08,25.35,1711000.0,23.0839,23.4144,23.0288,23.2767,1711000.0
2008-07-16 09:40:00,25.38,25.48,25.15,25.17,1726000.0,23.3043,23.3961,23.0931,23.1114,1726000.0
2008-07-16 09:50:00,25.2,25.62,25.19,25.58,1331000.0,23.139,23.5246,23.1298,23.4879,1331000.0
2008-07-16 10:00:00,25.56,25.83,25.55,25.76,1454000.0,23.4695,23.7174,23.4603,23.6532,1454000.0
2008-07-16 10:10:00,25.76,25.8,25.57,25.77,1580000.0,23.6532,23.6899,23.4787,23.6624,1580000.0
2008-07-16 10:20:00,25.77,25.83,25.64,25.78,1910000.0,23.6624,23.7174,23.543,23.6715,1910000.0
2008-07-16 10:30:00,25.77,26.19,25.76,26.17,2290000.0,23.6624,24.048,23.6532,24.0296,2290000.0
2008-07-16 10:40:00,26.17,26.4,26.11,26.25,1836000.0,24.0296,24.2408,23.9745,24.1031,1836000.0
2008-07-16 10:50:00,26.22,26.23,26.04,26.13,1401000.0,24.0756,24.0847,23.9103,23.9929,1401000.0
2008-07-16 11:00:00,26.14,26.31,26.03,26.03,1672000.0,24.0021,24.1582,23.9011,23.9011,1672000.0
2008-07-16 11:10:00,26.04,26.14,25.95,25.98,1405000.0,23.9103,24.0021,23.8276,23.8552,1405000.0
2008-07-16 11:20:00,25.98,26.0,25.92,25.96,1290000.0,23.8552,23.8735,23.8001,23.8368,1290000.0
2008-07-16 11:30:00,25.96,26.05,25.95,25.98,895000.0,23.8368,23.9195,23.8276,23.8552,895000.0
2008-07-16 11:40:00,25.98,26.08,25.96,26.05,930000.0,23.8552,23.947,23.8368,23.9195,930000.0
2008-07-16 11:50:00,26.04,26.08,25.99,26.02,909000.0,23.9103,23.947,23.8644,23.8919,909000.0
2008-07-16 12:00:00,26.02,26.17,26.0,26.14,538000.0,23.8919,24.0296,23.8735,24.0021,538000.0
2008-07-16 12:10:00,26.14,26.35,26.13,26.34,982000.0,24.0021,24.1949,23.9929,24.1857,982000.0
2008-07-16 12:20:00,26.33,26.46,26.26,26.45,1695000.0,24.1766,24.2959,24.1123,24.2867,1695000.0
2008-07-16 12:30:00,26.45,26.6,26.41,26.53,1810000.0,24.2867,24.4245,24.25,24.3602,1810000.0
2008-07-16 12:40:00,26.52,26.66,26.5,26.59,1983000.0,24.351,24.4796,24.3327,24.4153,1983000.0
2008-07-16 12:50:00,26.59,26.64,26.51,26.51,802000.0,24.4153,24.4612,24.3418,24.3418,802000.0
2008-07-16 13:00:00,26.51,26.58,26.44,26.48,1154000.0,24.3418,24.4061,24.2776,24.3143,1154000.0
2008-07-16 13:10:00,26.46,26.55,26.35,26.48,1606000.0,24.2959,24.3786,24.1949,24.3143,1606000.0
2008-07-16 13:20:00,26.5,26.64,26.48,26.55,749000.0,24.3327,24.4612,24.3143,24.3786,749000.0
2008-07-16 13:30:00,26.54,26.7,26.53,26.67,2336000.0,24.3694,24.5163,24.3602,24.4887,2336000.0
2008-07-16 13:40:00,26.66,26.69,26.41,26.46,981000.0,24.4796,24.5071,24.25,24.2959,981000.0
2008-07-16 13:50:00,26.45,26.48,26.35,26.41,1083000.0,24.2867,24.3143,24.1949,24.25,1083000.0
2008-07-16 14:00:00,26.4,26.65,26.31,26.62,1397000.0,24.2408,24.4704,24.1582,24.4428,1397000.0
2008-07-16 14:10:00,26.63,26.81,26.56,26.8,1736000.0,24.452,24.6173,24.3877,24.6081,1736000.0
2008-07-16 14:20:00,26.79,26.97,26.63,26.85,3629000.0,24.5989,24.7642,24.452,24.654,3629000.0
2008-07-16 14:30:00,26.85,27.0,26.82,26.91,2531000.0,24.654,24.7918,24.6265,24.7091,2531000.0
2008-07-16 14:40:00,26.92,27.06,26.89,26.99,2356000.0,24.7183,24.8469,24.6908,24.7826,2356000.0
2008-07-16 14:50:00,27.0,27.11,26.97,27.05,1940000.0,24.7918,24.8928,24.7642,24.8377,1940000.0
2008-07-16 15:00:00,27.05,27.09,26.81,26.83,2405000.0,24.8377,24.8744,24.6173,24.6357,2405000.0
2008-07-16 15:10:00,26.82,26.92,26.61,26.65,2981000.0,24.6265,24.7183,24.4337,24.4704,2981000.0
2008-07-16 15:20:00,26.64,26.89,26.6,26.87,2034000.0,24.4612,24.6908,24.4245,24.6724,2034000.0
2008-07-16 15:30:00,26.87,26.97,26.82,26.83,1668000.0,24.6724,24.7642,24.6265,24.6357,1668000.0
2008-07-16 15:40:00,26.83,26.86,26.67,26.76,2380000.0,24.6357,24.6632,24.4887,24.5714,2380000.0
2008-07-16 15:50:00,26.75,26.96,26.73,26.85,4727000.0,24.5622,24.755,24.5438,24.654,4727000.0
2008-07-17 09:30:00,27.5,27.97,27.3,27.94,3755000.0,25.2509,25.6824,25.0672,25.6549,3755000.0
2008-07-17 09:40:00,27.94,28.01,27.82,27.93,3390000.0,25.6549,25.7192,25.5447,25.6457,3390000.0
2008-07-17 09:50:00,27.93,28.0,27.72,27.82,3014000.0,25.6457,25.71,25.4529,25.5447,3014000.0
2008-07-17 10:00:00,27.82,28.0,27.72,27.85,3515000.0,25.5447,25.71,25.4529,25.5722,3515000.0
2008-07-17 10:10:00,27.84,27.99,27.49,27.95,2674000.0,25.5631,25.7008,25.2417,25.6641,2674000.0
2008-07-17 10:20:00,27.96,27.98,27.53,27.61,1796000.0,25.6732,25.6916,25.2784,25.3519,1796000.0
2008-07-17 10:30:00,27.63,27.85,27.58,27.76,1105000.0,25.3702,25.5722,25.3243,25.4896,1105000.0
2008-07-17 10:40:00,27.76,27.77,27.63,27.68,1202000.0,25.4896,25.4988,25.3702,25.4161,1202000.0
2008-07-17 10:50:00,27.67,27.72,27.63,27.69,900000.0,25.407,25.4529,25.3702,25.4253,900000.0
2008-07-17 11:00:00,27.7,27.79,27.65,27.76,1397000.0,25.4345,25.5171,25.3886,25.4896,1397000.0
2008-07-17 11:10:00,27.75,27.95,27.75,27.84,1579000.0,25.4804,25.6641,25.4804,25.5631,1579000.0
2008-07-17 11:20:00,27.84,27.98,27.82,27.95,1041000.0,25.5631,25.6916,25.5447,25.6641,1041000.0
2008-07-17 11:30:00,27.97,27.97,27.85,27.94,3222000.0,25.6824,25.6824,25.5722,25.6549,3222000.0
2008-07-17 11:40:00,27.93,28.15,27.92,27.98,1440000.0,25.6457,25.8477,25.6365,25.6916,1440000.0
2008-07-17 11:50:00,27.99,28.1,27.97,28.05,1520000.0,25.7008,25.8018,25.6824,25.7559,1520000.0
2008-07-17 12:00:00,28.04,28.08,27.93,28.01,2082000.0,25.7467,25.7834,25.6457,25.7192,2082000.0
2008-07-17 12:10:00,28.02,28.05,27.93,27.93,2013000.0,25.7283,25.7559,25.6457,25.6457,2013000.0
2008-07-17 12:20:00,27.93,28.03,27.88,27.99,2051000.0,25.6457,25.7375,25.5998,25.7008,2051000.0
2008-07-17 12:30:00,27.98,28.0,27.85,27.95,775000.0,25.6916,25.71,25.5722,25.6641,775000.0
2008-07-17 12:40:00,27.95,28.1,27.93,28.08,1816000.0,25.6641,25.8018,25.6457,25.7834,1816000.0
2008-07-17 12:50:00,28.08,28.13,28.04,28.04,1047000.0,25.7834,25.8293,25.7467,25.7467,1047000.0
2008-07-17 13:00:00,28.07,28.23,28.06,28.23,1886000.0,25.7742,25.9212,25.7651,25.9212,1886000.0
2008-07-17 13:10:00,28.23,28.4,28.2,28.33,1619000.0,25.9212,26.0773,25.8936,26.013,1619000.0
2008-07-17 13:20:00,28.33,28.36,28.19,28.27,1109000.0,26.013,26.0405,25.8844,25.9579,1109000.0
2008-07-17 13:30:00,28.26,28.42,28.26,28.39,1169000.0,25.9487,26.0956,25.9487,26.0681,1169000.0
2008-07-17 13:40:00,28.4,28.41,28.2,28.3,1612000.0,26.0773,26.0864,25.8936,25.9854,1612000.0
2008-07-17 13:50:00,28.31,28.42,28.29,28.4,1285000.0,25.9946,26.0956,25.9763,26.0773,1285000.0
2008-07-17 14:00:00,28.4,28.4,28.31,28.37,1481000.0,26.0773,26.0773,25.9946,26.0497,1481000.0
2008-07-17 14:10:00,28.38,28.5,28.35,28.5,1440000.0,26.0589,26.1691,26.0313,26.1691,1440000.0
2008-07-17 14:20:00,28.5,28.8,28.49,28.71,2156000.0,26.1691,26.4445,26.1599,26.3619,2156000.0
2008-07-17 14:30:00,28.71,28.77,28.56,28.66,2079000.0,26.3619,26.417,26.2242,26.316,2079000.0
2008-07-17 14:40:00,28.66,28.7,28.45,28.53,2073000.0,26.316,26.3527,26.1232,26.1966,2073000.0
2008-07-17 14:50:00,28.52,28.58,28.4,28.49,1668000.0,26.1874,26.2425,26.0773,26.1599,1668000.0
2008-07-17 15:00:00,28.5,28.55,28.32,28.47,2894000.0,26.1691,26.215,26.0038,26.1415,2894000.0
2008-07-17 15:10:00,28.47,28.6,28.42,28.59,2932000.0,26.1415,26.2609,26.0956,26.2517,2932000.0
2008-07-17 15:20:00,28.59,28.71,28.57,28.65,3505000.0,26.2517,26.3619,26.2334,26.3068,3505000.0
2008-07-17 15:30:00,28.66,28.7,28.47,28.51,3444000.0,26.316,26.3527,26.1415,26.1783,3444000.0
2008-07-17 15:40:00,28.51,29.1,28.36,29.1,13933000.0,26.1783,26.72,26.0405,26.72,13933000.0
2008-07-17 15:50:00,29.09,29.09,28.17,28.2,10425000.0,26.7108,26.7108,25.8661,25.8936,10425000.0
2008-07-18 09:30:00,28.54,28.6,28.3,28.42,3921000.0,26.2058,26.2609,25.9854,26.0956,3921000.0
2008-07-18 09:40:00,28.42,28.43,28.03,28.29,4200000.0,26.0956,26.1048,25.7375,25.9763,4200000.0
2008-07-18 09:50:00,28.25,28.31,27.95,28.01,2192000.0,25.9395,25.9946,25.6641,25.7192,2192000.0
2008-07-18 10:00:00,28.01,28.15,27.9,28.15,2669000.0,25.7192,25.8477,25.6181,25.8477,2669000.0
2008-07-18 10:10:00,28.16,28.35,28.1,28.23,1600000.0,25.8569,26.0313,25.8018,25.9212,1600000.0
2008-07-18 10:20:00,28.23,28.3,28.12,28.26,1267000.0,25.9212,25.9854,25.8202,25.9487,1267000.0
2008-07-18 10:30:00,28.25,28.36,28.15,28.21,1101000.0,25.9395,26.0405,25.8477,25.9028,1101000.0
2008-07-18 10:40:00,28.21,28.39,28.13,28.37,719000.0,25.9028,26.0681,25.8293,26.0497,719000.0
2008-07-18 10:50:00,28.39,28.82,28.35,28.58,1934000.0,26.0681,26.4629,26.0313,26.2425,1934000.0
2008-07-18 11:00:00,28.58,28.65,28.48,28.56,1161000.0,26.2425,26.3068,26.1507,26.2242,1161000.0
2008-07-18 11:10:00,28.56,28.6,28.43,28.47,1032000.0,26.2242,26.2609,26.1048,26.1415,1032000.0
2008-07-18 11:20:00,28.51,28.6,28.43,28.56,856000.0,26.1783,26.2609,26.1048,26.2242,856000.0
2008-07-18 11:30:00,28.56,28.57,28.34,28.48,623000.0,26.2242,26.2334,26.0222,26.1507,623000.0
2008-07-18 11:40:00,28.48,28.59,28.44,28.48,338000.0,26.1507,26.2517,26.114,26.1507,338000.0
2008-07-18 11:50:00,28.49,28.55,28.41,28.45,421000.0,26.1599,26.215,26.0864,26.1232,421000.0
2008-07-18 12:00:00,28.47,28.52,28.4,28.45,1013000.0,26.1415,26.1874,26.0773,26.1232,1013000.0
2008-07-18 12:10:00,28.47,28.51,28.35,28.42,1729000.0,26.1415,26.1783,26.0313,26.0956,1729000.0
2008-07-18 12:20:00,28.45,28.49,28.39,28.41,514000.0,26.1232,26.1599,26.0681,26.0864,514000.0
2008-07-18 12:30:00,28.42,28.42,28.21,28.28,1193000.0,26.0956,26.0956,25.9028,25.9671,1193000.0
2008-07-18 12:40:00,28.29,28.34,28.18,28.29,416000.0,25.9763,26.0222,25.8752,25.9763,416000.0
2008-07-18 12:50:00,28.29,28.29,28.17,28.25,463000.0,25.9763,25.9763,25.8661,25.9395,463000.0
2008-07-18 13:00:00,28.25,28.28,28.14,28.16,990000.0,25.9395,25.9671,25.8385,25.8569,990000.0
2008-07-18 13:10:00,28.16,28.23,28.12,28.15,670000.0,25.8569,25.9212,25.8202,25.8477,670000.0
2008-07-18 13:20:00,28.16,28.17,28.01,28.08,868000.0,25.8569,25.8661,25.7192,25.7834,868000.0
2008-07-18 13:30:00,28.07,28.1,28.01,28.02,620000.0,25.7742,25.8018,25.7192,25.7283,620000.0
2008-07-18 13:40:00,28.02,28.13,28.0,28.02,606000.0,25.7283,25.8293,25.71,25.7283,606000.0
2008-07-18 13:50:00,28.03,28.11,28.01,28.02,335000.0,25.7375,25.811,25.7192,25.7283,335000.0
2008-07-18 14:00:00,28.02,28.03,27.94,28.0,743000.0,25.7283,25.7375,25.6549,25.71,743000.0
2008-07-18 14:10:00,27.98,28.04,27.93,28.03,456000.0,25.6916,25.7467,25.6457,25.7375,456000.0
2008-07-18 14:20:00,28.02,28.03,27.9,27.94,708000.0,25.7283,25.7375,25.6181,25.6549,708000.0
2008-07-18 14:30:00,27.95,28.08,27.93,28.03,749000.0,25.6641,25.7834,25.6457,25.7375,749000.0
2008-07-18 14:40:00,28.04,28.16,28.01,28.08,816000.0,25.7467,25.8569,25.7192,25.7834,816000.0
2008-07-18 14:50:00,28.1,28.13,27.98,28.01,562000.0,25.8018,25.8293,25.6916,25.7192,562000.0
2008-07-18 15:00:00,28.02,28.12,27.98,28.12,470000.0,25.7283,25.8202,25.6916,25.8202,470000.0
2008-07-18 15:10:00,28.12,28.12,27.98,28.03,573000.0,25.8202,25.8202,25.6916,25.7375,573000.0
2008-07-18 15:20:00,28.04,28.05,27.98,28.03,752000.0,25.7467,25.7559,25.6916,25.7375,752000.0
2008-07-18 15:30:00,28.04,28.13,27.98,28.11,969000.0,25.7467,25.8293,25.6916,25.811,969000.0
2008-07-18 15:40:00,28.11,28.14,27.98,28.06,1110000.0,25.811,25.8385,25.6916,25.7651,1110000.0
2008-07-18 15:50:00,28.05,28.28,28.05,28.21,1991000.0,25.7559,25.9671,25.7559,25.9028,1991000.0
2008-07-21 09:30:00,28.41,28.46,27.9,27.93,1896000.0,26.0864,26.1323,25.6181,25.6457,1896000.0
2008-07-21 09:40:00,27.93,27.96,27.73,27.85,2002000.0,25.6457,25.6732,25.4621,25.5722,2002000.0
2008-07-21 09:50:00,27.85,27.95,27.68,27.79,1696000.0,25.5722,25.6641,25.4161,25.5171,1696000.0
2008-07-21 10:00:00,27.78,27.86,27.22,27.31,2094000.0,25.508,25.5814,24.9938,25.0764,2094000.0
2008-07-21 10:10:00,27.31,27.61,27.25,27.54,1943000.0,25.0764,25.3519,25.0213,25.2876,1943000.0
2008-07-21 10:20:00,27.55,27.6,27.22,27.27,1628000.0,25.2968,25.3427,24.9938,25.0397,1628000.0
2008-07-21 10:30:00,27.26,27.29,27.15,27.26,1757000.0,25.0305,25.058,24.9295,25.0305,1757000.0
2008-07-21 10:40:00,27.26,27.34,27.21,27.31,1472000.0,25.0305,25.104,24.9846,25.0764,1472000.0
2008-07-21 10:50:00,27.31,27.31,27.19,27.21,1224000.0,25.0764,25.0764,24.9662,24.9846,1224000.0
2008-07-21 11:00:00,27.21,27.27,27.17,27.26,855000.0,24.9846,25.0397,24.9479,25.0305,855000.0
2008-07-21 11:10:00,27.24,27.31,27.23,27.29,727000.0,25.0121,25.0764,25.0029,25.058,727000.0
2008-07-21 11:20:00,27.29,27.42,27.23,27.39,1365000.0,25.058,25.1774,25.0029,25.1499,1365000.0
2008-07-21 11:30:00,27.38,27.4,27.2,27.2,1176000.0,25.1407,25.159,24.9754,24.9754,1176000.0
2008-07-21 11:40:00,27.22,27.23,27.11,27.13,1215000.0,24.9938,25.0029,24.8928,24.9111,1215000.0
2008-07-21 11:50:00,27.13,27.13,26.88,26.89,1455000.0,24.9111,24.9111,24.6816,24.6908,1455000.0
2008-07-21 12:00:00,26.89,27.0,26.74,26.83,2280000.0,24.6908,24.7918,24.553,24.6357,2280000.0
2008-07-21 12:10:00,26.8,26.86,26.67,26.86,1011000.0,24.6081,24.6632,24.4887,24.6632,1011000.0
2008-07-21 12:20:00,26.86,26.9,26.73,26.82,1116000.0,24.6632,24.6999,24.5438,24.6265,1116000.0
2008-07-21 12:30:00,26.81,26.96,26.81,26.89,967000.0,24.6173,24.755,24.6173,24.6908,967000.0
2008-07-21 12:40:00,26.88,26.95,26.81,26.93,1718000.0,24.6816,24.7458,24.6173,24.7275,1718000.0
2008-07-21 12:50:00,26.93,27.03,26.81,26.82,1159000.0,24.7275,24.8193,24.6173,24.6265,1159000.0
2008-07-21 13:00:00,26.82,26.86,26.76,26.84,662000.0,24.6265,24.6632,24.5714,24.6448,662000.0
2008-07-21 13:10:00,26.84,26.86,26.78,26.81,585000.0,24.6448,24.6632,24.5898,24.6173,585000.0
2008-07-21 13:20:00,26.81,26.86,26.76,26.83,758000.0,24.6173,24.6632,24.5714,24.6357,758000.0
2008-07-21 13:30:00,26.83,26.97,26.82,26.84,982000.0,24.6357,24.7642,24.6265,24.6448,982000.0
2008-07-21 13:40:00,26.83,26.9,26.75,26.77,1126000.0,24.6357,24.6999,24.5622,24.5806,1126000.0
2008-07-21 13:50:00,26.77,26.82,26.76,26.78,542000.0,24.5806,24.6265,24.5714,24.5898,542000.0
2008-07-21 14:00:00,26.79,26.84,26.7,26.76,935000.0,24.5989,24.6448,24.5163,24.5714,935000.0
2008-07-21 14:10:00,26.77,26.8,26.73,26.76,405000.0,24.5806,24.6081,24.5438,24.5714,405000.0
2008-07-21 14:20:00,26.77,26.86,26.75,26.8,524000.0,24.5806,24.6632,24.5622,24.6081,524000.0
2008-07-21 14:30:00,26.79,26.84,26.76,26.8,485000.0,24.5989,24.6448,24.5714,24.6081,485000.0
2008-07-21 14:40:00,26.79,26.82,26.76,26.78,391000.0,24.5989,24.6265,24.5714,24.5898,391000.0
2008-07-21 14:50:00,26.78,26.83,26.76,26.8,578000.0,24.5898,24.6357,24.5714,24.6081,578000.0
2008-07-21 15:00:00,26.78,26.82,26.75,26.78,675000.0,24.5898,24.6265,24.5622,24.5898,675000.0
2008-07-21 15:10:00,26.78,26.83,26.7,26.76,976000.0,24.5898,24.6357,24.5163,24.5714,976000.0
2008-07-21 15:20:00,26.76,26.91,26.74,26.81,1357000.0,24.5714,24.7091,24.553,24.6173,1357000.0
2008-07-21 15:30:00,26.82,26.9,26.74,26.8,1181000.0,24.6265,24.6999,24.553,24.6081,1181000.0
2008-07-21 15:40:00,26.79,26.82,26.74,26.76,1238000.0,24.5989,24.6265,24.553,24.5714,1238000.0
2008-07-21 15:50:00,26.78,26.78,26.7,26.7,1854000.0,24.5898,24.5898,24.5163,24.5163,1854000.0
2008-07-22 09:30:00,25.9,26.0,25.45,25.75,3884000.0,23.7817,23.8735,23.3685,23.644,3884000.0
2008-07-22 09:40:00,25.75,26.17,25.66,26.17,2357000.0,23.644,24.0296,23.5614,24.0296,2357000.0
2008-07-22 09:50:00,26.17,26.2,25.64,26.04,2505000.0,24.0296,24.0572,23.543,23.9103,2505000.0
2008-07-22 10:00:00,26.03,26.27,26.0,26.21,1606000.0,23.9011,24.1215,23.8735,24.0664,1606000.0
2008-07-22 10:10:00,26.2,26.78,26.19,26.53,3461000.0,24.0572,24.5898,24.048,24.3602,3461000.0
2008-07-22 10:20:00,26.51,26.67,26.41,26.51,1761000.0,24.3418,24.4887,24.25,24.3418,1761000.0
2008-07-22 10:30:00,26.51,26.6,26.36,26.53,1158000.0,24.3418,24.4245,24.2041,24.3602,1158000.0
2008-07-22 10:40:00,26.53,26.56,26.45,26.46,1519000.0,24.3602,24.3877,24.2867,24.2959,1519000.0
2008-07-22 10:50:00,26.47,26.53,26.22,26.35,1035000.0,24.3051,24.3602,24.0756,24.1949,1035000.0
2008-07-22 11:00:00,26.36,26.52,26.35,26.46,614000.0,24.2041,24.351,24.1949,24.2959,614000.0
2008-07-22 11:10:00,26.46,26.5,26.28,26.3,598000.0,24.2959,24.3327,24.1306,24.149,598000.0
2008-07-22 11:20:00,26.29,26.37,26.29,26.35,449000.0,24.1398,24.2133,24.1398,24.1949,449000.0
2008-07-22 11:30:00,26.35,26.5,26.3,26.44,1007000.0,24.1949,24.3327,24.149,24.2776,1007000.0
2008-07-22 11:40:00,26.47,26.49,26.37,26.47,985000.0,24.3051,24.3235,24.2133,24.3051,985000.0
2008-07-22 11:50:00,26.48,26.74,26.48,26.66,1825000.0,24.3143,24.553,24.3143,24.4796,1825000.0
2008-07-22 12:00:00,26.66,26.74,26.66,26.73,601000.0,24.4796,24.553,24.4796,24.5438,601000.0
2008-07-22 12:10:00,26.73,26.77,26.58,26.64,491000.0,24.5438,24.5806,24.4061,24.4612,491000.0
2008-07-22 12:20:00,26.61,26.63,26.35,26.49,542000.0,24.4337,24.452,24.1949,24.3235,542000.0
2008-07-22 12:30:00,26.48,26.52,26.36,26.46,629000.0,24.3143,24.351,24.2041,24.2959,629000.0
2008-07-22 12:40:00,26.46,26.63,26.45,26.6,780000.0,24.2959,24.452,24.2867,24.4245,780000.0
2008-07-22 12:50:00,26.6,26.9,26.6,26.86,1016000.0,24.4245,24.6999,24.4245,24.6632,1016000.0
2008-07-22 13:00:00,26.84,27.04,26.84,27.0,1288000.0,24.6448,24.8285,24.6448,24.7918,1288000.0
2008-07-22 13:10:00,27.01,27.16,26.97,27.1,1666000.0,24.8009,24.9387,24.7642,24.8836,1666000.0
2008-07-22 13:20:00,27.09,27.16,26.95,27.15,1513000.0,24.8744,24.9387,24.7458,24.9295,1513000.0
2008-07-22 13:30:00,27.16,27.26,27.1,27.26,1561000.0,24.9387,25.0305,24.8836,25.0305,1561000.0
2008-07-22 13:40:00,27.22,27.36,27.2,27.25,2037000.0,24.9938,25.1223,24.9754,25.0213,2037000.0
2008-07-22 13:50:00,27.25,27.33,27.15,27.28,1269000.0,25.0213,25.0948,24.9295,25.0489,1269000.0
2008-07-22 14:00:00,27.28,27.41,27.24,27.4,1825000.0,25.0489,25.1682,25.0121,25.159,1825000.0
2008-07-22 14:10:00,27.4,27.41,27.0,27.0,1765000.0,25.159,25.1682,24.7918,24.7918,1765000.0
2008-07-22 14:20:00,27.02,27.08,26.82,26.95,1790000.0,24.8101,24.8652,24.6265,24.7458,1790000.0
2008-07-22 14:30:00,26.95,27.03,26.91,27.0,890000.0,24.7458,24.8193,24.7091,24.7918,890000.0
2008-07-22 14:40:00,27.0,27.22,26.98,27.1,1098000.0,24.7918,24.9938,24.7734,24.8836,1098000.0
2008-07-22 14:50:00,27.1,27.24,27.05,27.15,1283000.0,24.8836,25.0121,24.8377,24.9295,1283000.0
2008-07-22 15:00:00,27.17,27.29,27.13,27.16,1363000.0,24.9479,25.058,24.9111,24.9387,1363000.0
2008-07-22 15:10:00,27.13,27.16,27.02,27.09,740000.0,24.9111,24.9387,24.8101,24.8744,740000.0
2008-07-22 15:20:00,27.09,27.22,27.02,27.1,1029000.0,24.8744,24.9938,24.8101,24.8836,1029000.0
2008-07-22 15:30:00,27.1,27.49,27.1,27.39,2269000.0,24.8836,25.2417,24.8836,25.1499,2269000.0
2008-07-22 15:40:00,27.38,27.44,27.11,27.22,2099000.0,25.1407,25.1958,24.8928,24.9938,2099000.0
2008-07-22 15:50:00,27.22,27.47,27.22,27.3,3037000.0,24.9938,25.2233,24.9938,25.0672,3037000.0
2008-07-23 09:30:00,27.47,27.48,27.04,27.15,1033000.0,25.2233,25.2325,24.8285,24.9295,1033000.0
2008-07-23 09:40:00,27.15,27.15,26.91,27.0,1210000.0,24.9295,24.9295,24.7091,24.7918,1210000.0
2008-07-23 09:50:00,26.99,27.08,26.81,27.03,942000.0,24.7826,24.8652,24.6173,24.8193,942000.0
2008-07-23 10:00:00,27.03,27.17,26.94,27.07,743000.0,24.8193,24.9479,24.7367,24.856,743000.0
2008-07-23 10:10:00,27.07,27.35,27.05,27.35,1058000.0,24.856,25.1131,24.8377,25.1131,1058000.0
2008-07-23 10:20:00,27.35,27.65,27.33,27.48,2113000.0,25.1131,25.3886,25.0948,25.2325,2113000.0
2008-07-23 10:30:00,27.48,27.5,27.27,27.34,1196000.0,25.2325,25.2509,25.0397,25.104,1196000.0
2008-07-23 10:40:00,27.32,27.45,27.22,27.25,868000.0,25.0856,25.205,24.9938,25.0213,868000.0
2008-07-23 10:50:00,27.25,27.39,27.17,27.2,876000.0,25.0213,25.1499,24.9479,24.9754,876000.0
2008-07-23 11:00:00,27.2,27.23,26.93,26.99,1329000.0,24.9754,25.0029,24.7275,24.7826,1329000.0
2008-07-23 11:10:00,26.96,27.14,26.95,27.06,955000.0,24.755,24.9203,24.7458,24.8469,955000.0
2008-07-23 11:20:00,27.05,27.28,27.05,27.26,700000.0,24.8377,25.0489,24.8377,25.0305,700000.0
2008-07-23 11:30:00,27.25,27.32,27.25,27.26,554000.0,25.0213,25.0856,25.0213,25.0305,554000.0
2008-07-23 11:40:00,27.27,27.3,27.13,27.23,837000.0,25.0397,25.0672,24.9111,25.0029,837000.0
2008-07-23 11:50:00,27.23,27.26,27.05,27.09,497000.0,25.0029,25.0305,24.8377,24.8744,497000.0
2008-07-23 12:00:00,27.09,27.21,27.08,27.16,675000.0,24.8744,24.9846,24.8652,24.9387,675000.0
2008-07-23 12:10:00,27.16,27.23,27.06,27.18,1035000.0,24.9387,25.0029,24.8469,24.957,1035000.0
2008-07-23 12:20:00,27.18,27.18,27.05,27.08,403000.0,24.957,24.957,24.8377,24.8652,403000.0
2008-07-23 12:30:00,27.07,27.15,27.0,27.14,400000.0,24.856,24.9295,24.7918,24.9203,400000.0
2008-07-23 12:40:00,27.15,27.17,27.09,27.12,373000.0,24.9295,24.9479,24.8744,24.9019,373000.0
2008-07-23 12:50:00,27.12,27.15,27.04,27.05,881000.0,24.9019,24.9295,24.8285,24.8377,881000.0
2008-07-23 13:00:00,27.06,27.11,26.95,26.95,670000.0,24.8469,24.8928,24.7458,24.7458,670000.0
2008-07-23 13:10:00,26.97,27.03,26.9,26.93,615000.0,24.7642,24.8193,24.6999,24.7275,615000.0
2008-07-23 13:20:00,26.94,26.99,26.91,26.98,344000.0,24.7367,24.7826,24.7091,24.7734,344000.0
2008-07-23 13:30:00,26.96,26.98,26.9,26.97,442000.0,24.755,24.7734,24.6999,24.7642,442000.0
2008-07-23 13:40:00,26.96,27.04,26.91,26.97,774000.0,24.755,24.8285,24.7091,24.7642,774000.0
2008-07-23 13:50:00,26.96,27.1,26.96,27.04,704000.0,24.755,24.8836,24.755,24.8285,704000.0
2008-07-23 14:00:00,27.04,27.08,27.01,27.03,862000.0,24.8285,24.8652,24.8009,24.8193,862000.0
2008-07-23 14:10:00,27.02,27.12,26.95,27.09,771000.0,24.8101,24.9019,24.7458,24.8744,771000.0
2008-07-23 14:20:00,27.08,27.28,27.08,27.23,1010000.0,24.8652,25.0489,24.8652,25.0029,1010000.0
2008-07-23 14:30:00,27.22,27.27,27.07,27.07,800000.0,24.9938,25.0397,24.856,24.856,800000.0
2008-07-23 14:40:00,27.09,27.19,27.06,27.08,504000.0,24.8744,24.9662,24.8469,24.8652,504000.0
2008-07-23 14:50:00,27.07,27.15,27.02,27.07,522000.0,24.856,24.9295,24.8101,24.856,522000.0
2008-07-23 15:00:00,27.07,27.12,27.0,27.09,644000.0,24.856,24.9019,24.7918,24.8744,644000.0
2008-07-23 15:10:00,27.1,27.12,27.02,27.03,764000.0,24.8836,24.9019,24.8101,24.8193,764000.0
2008-07-23 15:20:00,27.02,27.11,26.99,27.07,733000.0,24.8101,24.8928,24.7826,24.856,733000.0
2008-07-23 15:30:00,27.06,27.11,26.98,27.01,614000.0,24.8469,24.8928,24.7734,24.8009,614000.0
2008-07-23 15:40:00,27.02,27.1,27.01,27.1,1127000.0,24.8101,24.8836,24.8009,24.8836,1127000.0
2008-07-23 15:50:00,27.1,27.12,27.03,27.09,2000000.0,24.8836,24.9019,24.8193,24.8744,2000000.0
2008-07-24 09:30:00,27.04,27.38,26.75,27.25,952000.0,24.8285,25.1407,24.5622,25.0213,952000.0
2008-07-24 09:40:00,27.27,27.27,26.91,26.95,922000.0,25.0397,25.0397,24.7091,24.7458,922000.0
2008-07-24 09:50:00,26.96,27.18,26.83,27.18,649000.0,24.755,24.957,24.6357,24.957,649000.0
2008-07-24 10:00:00,27.17,27.2,26.98,27.0,867000.0,24.9479,24.9754,24.7734,24.7918,867000.0
2008-07-24 10:10:00,27.01,27.05,26.91,26.93,893000.0,24.8009,24.8377,24.7091,24.7275,893000.0
2008-07-24 10:20:00,26.93,26.93,26.37,26.5,1836000.0,24.7275,24.7275,24.2133,24.3327,1836000.0
2008-07-24 10:30:00,26.5,26.67,26.41,26.44,1702000.0,24.3327,24.4887,24.25,24.2776,1702000.0
2008-07-24 10:40:00,26.44,26.44,26.25,26.37,1513000.0,24.2776,24.2776,24.1031,24.2133,1513000.0
2008-07-24 10:50:00,26.4,26.45,26.34,26.4,1196000.0,24.2408,24.2867,24.1857,24.2408,1196000.0
2008-07-24 11:00:00,26.41,26.5,26.23,26.26,1033000.0,24.25,24.3327,24.0847,24.1123,1033000.0
2008-07-24 11:10:00,26.26,26.41,26.2,26.4,1203000.0,24.1123,24.25,24.0572,24.2408,1203000.0
2008-07-24 11:20:00,26.4,26.42,26.21,26.28,996000.0,24.2408,24.2592,24.0664,24.1306,996000.0
2008-07-24 11:30:00,26.29,26.38,26.24,26.37,509000.0,24.1398,24.2225,24.0939,24.2133,509000.0
2008-07-24 11:40:00,26.37,26.37,26.23,26.3,562000.0,24.2133,24.2133,24.0847,24.149,562000.0
2008-07-24 11:50:00,26.29,26.4,26.25,26.32,845000.0,24.1398,24.2408,24.1031,24.1674,845000.0
2008-07-24 12:00:00,26.32,26.36,26.28,26.28,555000.0,24.1674,24.2041,24.1306,24.1306,555000.0
2008-07-24 12:10:00,26.29,26.33,26.27,26.28,428000.0,24.1398,24.1766,24.1215,24.1306,428000.0
2008-07-24 12:20:00,26.27,26.28,26.07,26.08,605000.0,24.1215,24.1306,23.9378,23.947,605000.0
2008-07-24 12:30:00,26.07,26.15,26.01,26.04,1119000.0,23.9378,24.0113,23.8827,23.9103,1119000.0
2008-07-24 12:40:00,26.04,26.14,25.92,26.14,1048000.0,23.9103,24.0021,23.8001,24.0021,1048000.0
2008-07-24 12:50:00,26.14,26.23,26.14,26.18,839000.0,24.0021,24.0847,24.0021,24.0388,839000.0
2008-07-24 13:00:00,26.18,26.19,25.97,26.0,759000.0,24.0388,24.048,23.846,23.8735,759000.0
2008-07-24 13:10:00,26.02,26.12,25.99,26.02,481000.0,23.8919,23.9837,23.8644,23.8919,481000.0
2008-07-24 13:20:00,26.04,26.11,26.01,26.06,654000.0,23.9103,23.9745,23.8827,23.9286,654000.0
2008-07-24 13:30:00,26.06,26.11,26.03,26.11,282000.0,23.9286,23.9745,23.9011,23.9745,282000.0
2008-07-24 13:40:00,26.11,26.14,26.02,26.08,345000.0,23.9745,24.0021,23.8919,23.947,345000.0
2008-07-24 13:50:00,26.09,26.13,26.04,26.07,405000.0,23.9562,23.9929,23.9103,23.9378,405000.0
2008-07-24 14:00:00,26.07,26.14,26.04,26.06,443000.0,23.9378,24.0021,23.9103,23.9286,443000.0
2008-07-24 14:10:00,26.05,26.06,25.96,26.02,578000.0,23.9195,23.9286,23.8368,23.8919,578000.0
2008-07-24 14:20:00,26.03,26.05,25.99,25.99,336000.0,23.9011,23.9195,23.8644,23.8644,336000.0
2008-07-24 14:30:00,25.99,26.02,25.91,25.94,492000.0,23.8644,23.8919,23.7909,23.8185,492000.0
2008-07-24 14:40:00,25.94,25.99,25.91,25.94,643000.0,23.8185,23.8644,23.7909,23.8185,643000.0
2008-07-24 14:50:00,25.95,25.95,25.78,25.89,1004000.0,23.8276,23.8276,23.6715,23.7725,1004000.0
2008-07-24 15:00:00,25.89,26.05,25.86,26.0,1201000.0,23.7725,23.9195,23.745,23.8735,1201000.0
2008-07-24 15:10:00,26.0,26.04,25.93,25.96,1184000.0,23.8735,23.9103,23.8093,23.8368,1184000.0
2008-07-24 15:20:00,25.96,25.98,25.87,25.94,917000.0,23.8368,23.8552,23.7542,23.8185,917000.0
2008-07-24 15:30:00,25.93,25.94,25.75,25.8,1162000.0,23.8093,23.8185,23.644,23.6899,1162000.0
2008-07-24 15:40:00,25.8,25.86,25.71,25.84,1558000.0,23.6899,23.745,23.6073,23.7266,1558000.0
2008-07-24 15:50:00,25.84,25.88,25.7,25.87,2540000.0,23.7266,23.7634,23.5981,23.7542,2540000.0
2008-07-25 09:30:00,25.91,26.0,25.5,25.79,1253000.0,23.7909,23.8735,23.4144,23.6807,1253000.0
2008-07-25 09:40:00,25.75,25.82,25.5,25.78,814000.0,23.644,23.7083,23.4144,23.6715,814000.0
2008-07-25 09:50:00,25.82,25.95,25.69,25.79,1079000.0,23.7083,23.8276,23.5889,23.6807,1079000.0
2008-07-25 10:00:00,25.79,26.11,25.79,25.93,1570000.0,23.6807,23.9745,23.6807,23.8093,1570000.0
2008-07-25 10:10:00,25.93,26.03,25.83,25.97,933000.0,23.8093,23.9011,23.7174,23.846,933000.0
2008-07-25 10:20:00,25.97,25.99,25.67,25.67,1037000.0,23.846,23.8644,23.5705,23.5705,1037000.0
2008-07-25 10:30:00,25.69,25.92,25.61,25.83,1286000.0,23.5889,23.8001,23.5154,23.7174,1286000.0
2008-07-25 10:40:00,25.82,25.93,25.71,25.88,1137000.0,23.7083,23.8093,23.6073,23.7634,1137000.0
2008-07-25 10:50:00,25.87,25.99,25.84,25.98,878000.0,23.7542,23.8644,23.7266,23.8552,878000.0
2008-07-25 11:00:00,25.99,26.04,25.9,26.01,951000.0,23.8644,23.9103,23.7817,23.8827,951000.0
2008-07-25 11:10:00,26.01,26.08,25.95,25.99,669000.0,23.8827,23.947,23.8276,23.8644,669000.0
2008-07-25 11:20:00,25.98,26.09,25.9,26.02,929000.0,23.8552,23.9562,23.7817,23.8919,929000.0
2008-07-25 11:30:00,26.03,26.1,26.0,26.04,605000.0,23.9011,23.9654,23.8735,23.9103,605000.0
2008-07-25 11:40:00,26.04,26.18,26.03,26.1,601000.0,23.9103,24.0388,23.9011,23.9654,601000.0
2008-07-25 11:50:00,26.12,26.18,26.1,26.15,605000.0,23.9837,24.0388,23.9654,24.0113,605000.0
2008-07-25 12:00:00,26.16,26.19,26.03,26.17,668000.0,24.0205,24.048,23.9011,24.0296,668000.0
2008-07-25 12:10:00,26.16,26.19,26.08,26.09,487000.0,24.0205,24.048,23.947,23.9562,487000.0
2008-07-25 12:20:00,26.09,26.19,26.09,26.15,581000.0,23.9562,24.048,23.9562,24.0113,581000.0
2008-07-25 12:30:00,26.14,26.17,26.1,26.12,452000.0,24.0021,24.0296,23.9654,23.9837,452000.0
2008-07-25 12:40:00,26.15,26.27,26.13,26.27,844000.0,24.0113,24.1215,23.9929,24.1215,844000.0
2008-07-25 12:50:00,26.25,26.35,26.23,26.33,871000.0,24.1031,24.1949,24.0847,24.1766,871000.0
2008-07-25 13:00:00,26.34,26.47,26.3,26.3,1141000.0,24.1857,24.3051,24.149,24.149,1141000.0
2008-07-25 13:10:00,26.3,26.33,26.07,26.12,1021000.0,24.149,24.1766,23.9378,23.9837,1021000.0
2008-07-25 13:20:00,26.13,26.16,26.05,26.15,483000.0,23.9929,24.0205,23.9195,24.0113,483000.0
2008-07-25 13:30:00,26.14,26.14,26.04,26.09,548000.0,24.0021,24.0021,23.9103,23.9562,548000.0
2008-07-25 13:40:00,26.09,26.09,26.01,26.08,817000.0,23.9562,23.9562,23.8827,23.947,817000.0
2008-07-25 13:50:00,26.06,26.15,26.02,26.11,527000.0,23.9286,24.0113,23.8919,23.9745,527000.0
2008-07-25 14:00:00,26.12,26.29,26.1,26.14,860000.0,23.9837,24.1398,23.9654,24.0021,860000.0
2008-07-25 14:10:00,26.14,26.25,26.14,26.22,572000.0,24.0021,24.1031,24.0021,24.0756,572000.0
2008-07-25 14:20:00,26.22,26.27,26.14,26.25,578000.0,24.0756,24.1215,24.0021,24.1031,578000.0
2008-07-25 14:30:00,26.25,26.31,26.19,26.3,529000.0,24.1031,24.1582,24.048,24.149,529000.0
2008-07-25 14:40:00,26.3,26.43,26.25,26.43,551000.0,24.149,24.2684,24.1031,24.2684,551000.0
2008-07-25 14:50:00,26.43,26.54,26.42,26.52,878000.0,24.2684,24.3694,24.2592,24.351,878000.0
2008-07-25 15:00:00,26.51,26.54,26.42,26.45,852000.0,24.3418,24.3694,24.2592,24.2867,852000.0
2008-07-25 15:10:00,26.43,26.45,26.26,26.32,848000.0,24.2684,24.2867,24.1123,24.1674,848000.0
2008-07-25 15:20:00,26.33,26.38,26.25,26.29,810000.0,24.1766,24.2225,24.1031,24.1398,810000.0
2008-07-25 15:30:00,26.29,26.36,26.21,26.26,869000.0,24.1398,24.2041,24.0664,24.1123,869000.0
2008-07-25 15:40:00,26.26,26.5,26.23,26.49,1413000.0,24.1123,24.3327,24.0847,24.3235,1413000.0
2008-07-25 15:50:00,26.49,26.54,26.36,26.42,2654000.0,24.3235,24.3694,24.2041,24.2592,2654000.0
2008-07-28 09:30:00,26.49,26.8,26.46,26.72,1175000.0,24.3235,24.6081,24.2959,24.5347,1175000.0
2008-07-28 09:40:00,26.74,26.95,26.38,26.48,2027000.0,24.553,24.7458,24.2225,24.3143,2027000.0
2008-07-28 09:50:00,26.48,26.56,26.28,26.46,828000.0,24.3143,24.3877,24.1306,24.2959,828000.0
2008-07-28 10:00:00,26.47,26.56,26.42,26.53,672000.0,24.3051,24.3877,24.2592,24.3602,672000.0
2008-07-28 10:10:00,26.54,26.65,26.52,26.62,726000.0,24.3694,24.4704,24.351,24.4428,726000.0
2008-07-28 10:20:00,26.62,26.62,26.43,26.53,516000.0,24.4428,24.4428,24.2684,24.3602,516000.0
2008-07-28 10:30:00,26.53,26.58,26.35,26.37,430000.0,24.3602,24.4061,24.1949,24.2133,430000.0
2008-07-28 10:40:00,26.4,26.44,26.31,26.37,320000.0,24.2408,24.2776,24.1582,24.2133,320000.0
2008-07-28 10:50:00,26.37,26.44,26.35,26.38,546000.0,24.2133,24.2776,24.1949,24.2225,546000.0
2008-07-28 11:00:00,26.38,26.39,26.22,26.31,786000.0,24.2225,24.2316,24.0756,24.1582,786000.0
2008-07-28 11:10:00,26.29,26.31,26.18,26.19,567000.0,24.1398,24.1582,24.0388,24.048,567000.0
2008-07-28 11:20:00,26.18,26.2,25.99,26.04,875000.0,24.0388,24.0572,23.8644,23.9103,875000.0
2008-07-28 11:30:00,26.03,26.15,26.02,26.15,552000.0,23.9011,24.0113,23.8919,24.0113,552000.0
2008-07-28 11:40:00,26.13,26.22,26.11,26.19,639000.0,23.9929,24.0756,23.9745,24.048,639000.0
2008-07-28 11:50:00,26.19,26.26,26.18,26.24,810000.0,24.048,24.1123,24.0388,24.0939,810000.0
2008-07-28 12:00:00,26.23,26.29,26.1,26.13,596000.0,24.0847,24.1398,23.9654,23.9929,596000.0
2008-07-28 12:10:00,26.16,26.16,26.1,26.16,221000.0,24.0205,24.0205,23.9654,24.0205,221000.0
2008-07-28 12:20:00,26.16,26.18,26.06,26.08,627000.0,24.0205,24.0388,23.9286,23.947,627000.0
2008-07-28 12:30:00,26.08,26.17,26.07,26.1,640000.0,23.947,24.0296,23.9378,23.9654,640000.0
2008-07-28 12:40:00,26.09,26.12,25.98,26.01,882000.0,23.9562,23.9837,23.8552,23.8827,882000.0
2008-07-28 12:50:00,26.01,26.05,25.98,26.03,940000.0,23.8827,23.9195,23.8552,23.9011,940000.0
2008-07-28 13:00:00,26.03,26.06,26.0,26.06,646000.0,23.9011,23.9286,23.8735,23.9286,646000.0
2008-07-28 13:10:00,26.04,26.07,26.0,26.01,607000.0,23.9103,23.9378,23.8735,23.8827,607000.0
2008-07-28 13:20:00,26.01,26.03,25.93,25.96,662000.0,23.8827,23.9011,23.8093,23.8368,662000.0
2008-07-28 13:30:00,25.97,25.99,25.86,25.88,626000.0,23.846,23.8644,23.745,23.7634,626000.0
2008-07-28 13:40:00,25.88,25.97,25.88,25.9,468000.0,23.7634,23.846,23.7634,23.7817,468000.0
2008-07-28 13:50:00,25.89,25.96,25.88,25.89,786000.0,23.7725,23.8368,23.7634,23.7725,786000.0
2008-07-28 14:00:00,25.9,25.96,25.78,25.79,930000.0,23.7817,23.8368,23.6715,23.6807,930000.0
2008-07-28 14:10:00,25.78,25.8,25.73,25.77,750000.0,23.6715,23.6899,23.6256,23.6624,750000.0
2008-07-28 14:20:00,25.77,25.77,25.71,25.74,660000.0,23.6624,23.6624,23.6073,23.6348,660000.0
2008-07-28 14:30:00,25.73,25.81,25.72,25.77,982000.0,23.6256,23.6991,23.6164,23.6624,982000.0
2008-07-28 14:40:00,25.77,25.8,25.61,25.66,894000.0,23.6624,23.6899,23.5154,23.5614,894000.0
2008-07-28 14:50:00,25.65,25.66,25.55,25.56,967000.0,23.5522,23.5614,23.4603,23.4695,967000.0
2008-07-28 15:00:00,25.57,25.62,25.52,25.57,1253000.0,23.4787,23.5246,23.4328,23.4787,1253000.0
2008-07-28 15:10:00,25.56,25.66,25.54,25.59,1089000.0,23.4695,23.5614,23.4512,23.4971,1089000.0
2008-07-28 15:20:00,25.59,25.69,25.52,25.53,975000.0,23.4971,23.5889,23.4328,23.442,975000.0
2008-07-28 15:30:00,25.52,25.57,25.49,25.52,1672000.0,23.4328,23.4787,23.4053,23.4328,1672000.0
2008-07-28 15:40:00,25.5,25.54,25.32,25.33,1461000.0,23.4144,23.4512,23.2492,23.2583,1461000.0
2008-07-28 15:50:00,25.32,25.37,25.26,25.34,2282000.0,23.2492,23.2951,23.1941,23.2675,2282000.0
2008-07-29 09:30:00,25.53,25.9,25.5,25.83,1267000.0,23.442,23.7817,23.4144,23.7174,1267000.0
2008-07-29 09:40:00,25.83,25.87,25.6,25.83,1538000.0,23.7174,23.7542,23.5063,23.7174,1538000.0
2008-07-29 09:50:00,25.83,25.92,25.73,25.76,1403000.0,23.7174,23.8001,23.6256,23.6532,1403000.0
2008-07-29 10:00:00,25.77,25.98,25.77,25.98,1508000.0,23.6624,23.8552,23.6624,23.8552,1508000.0
2008-07-29 10:10:00,25.98,26.07,25.91,25.96,1339000.0,23.8552,23.9378,23.7909,23.8368,1339000.0
2008-07-29 10:20:00,25.96,26.04,25.91,25.99,590000.0,23.8368,23.9103,23.7909,23.8644,590000.0
2008-07-29 10:30:00,25.99,26.08,25.96,26.04,1007000.0,23.8644,23.947,23.8368,23.9103,1007000.0
2008-07-29 10:40:00,26.04,26.14,26.03,26.09,796000.0,23.9103,24.0021,23.9011,23.9562,796000.0
2008-07-29 10:50:00,26.09,26.17,26.09,26.13,1123000.0,23.9562,24.0296,23.9562,23.9929,1123000.0
2008-07-29 11:00:00,26.13,26.27,26.12,26.23,981000.0,23.9929,24.1215,23.9837,24.0847,981000.0
2008-07-29 11:10:00,26.23,26.27,26.2,26.21,877000.0,24.0847,24.1215,24.0572,24.0664,877000.0
2008-07-29 11:20:00,26.21,26.34,26.19,26.26,1071000.0,24.0664,24.1857,24.048,24.1123,1071000.0
2008-07-29 11:30:00,26.28,26.35,26.21,26.24,713000.0,24.1306,24.1949,24.0664,24.0939,713000.0
2008-07-29 11:40:00,26.23,26.35,26.19,26.29,694000.0,24.0847,24.1949,24.048,24.1398,694000.0
2008-07-29 11:50:00,26.3,26.3,26.12,26.21,857000.0,24.149,24.149,23.9837,24.0664,857000.0
2008-07-29 12:00:00,26.21,26.29,26.17,26.19,1173000.0,24.0664,24.1398,24.0296,24.048,1173000.0
2008-07-29 12:10:00,26.19,26.25,26.17,26.18,389000.0,24.048,24.1031,24.0296,24.0388,389000.0
2008-07-29 12:20:00,26.18,26.21,26.15,26.2,461000.0,24.0388,24.0664,24.0113,24.0572,461000.0
2008-07-29 12:30:00,26.2,26.21,26.15,26.16,401000.0,24.0572,24.0664,24.0113,24.0205,401000.0
2008-07-29 12:40:00,26.16,26.23,26.13,26.22,462000.0,24.0205,24.0847,23.9929,24.0756,462000.0
2008-07-29 12:50:00,26.21,26.23,26.14,26.21,377000.0,24.0664,24.0847,24.0021,24.0664,377000.0
2008-07-29 13:00:00,26.21,26.23,26.18,26.2,237000.0,24.0664,24.0847,24.0388,24.0572,237000.0
2008-07-29 13:10:00,26.2,26.24,26.16,26.22,435000.0,24.0572,24.0939,24.0205,24.0756,435000.0
2008-07-29 13:20:00,26.2,26.25,26.18,26.23,384000.0,24.0572,24.1031,24.0388,24.0847,384000.0
2008-07-29 13:30:00,26.24,26.26,26.18,26.21,751000.0,24.0939,24.1123,24.0388,24.0664,751000.0
2008-07-29 13:40:00,26.2,26.23,26.17,26.2,546000.0,24.0572,24.0847,24.0296,24.0572,546000.0
2008-07-29 13:50:00,26.2,26.21,26.18,26.2,643000.0,24.0572,24.0664,24.0388,24.0572,643000.0
2008-07-29 14:00:00,26.2,26.2,26.11,26.13,784000.0,24.0572,24.0572,23.9745,23.9929,784000.0
2008-07-29 14:10:00,26.14,26.21,26.12,26.19,417000.0,24.0021,24.0664,23.9837,24.048,417000.0
2008-07-29 14:20:00,26.19,26.2,26.15,26.16,299000.0,24.048,24.0572,24.0113,24.0205,299000.0
2008-07-29 14:30:00,26.17,26.18,26.15,26.16,248000.0,24.0296,24.0388,24.0113,24.0205,248000.0
2008-07-29 14:40:00,26.16,26.22,26.11,26.2,836000.0,24.0205,24.0756,23.9745,24.0572,836000.0
2008-07-29 14:50:00,26.2,26.23,26.16,26.19,670000.0,24.0572,24.0847,24.0205,24.048,670000.0
2008-07-29 15:00:00,26.19,26.21,26.15,26.19,449000.0,24.048,24.0664,24.0113,24.048,449000.0
2008-07-29 15:10:00,26.19,26.25,26.17,26.18,1573000.0,24.048,24.1031,24.0296,24.0388,1573000.0
2008-07-29 15:20:00,26.19,26.25,26.17,26.25,777000.0,24.048,24.1031,24.0296,24.1031,777000.0
2008-07-29 15:30:00,26.25,26.33,26.2,26.24,1002000.0,24.1031,24.1766,24.0572,24.0939,1002000.0
2008-07-29 15:40:00,26.24,26.24,26.18,26.19,913000.0,24.0939,24.0939,24.0388,24.048,913000.0
2008-07-29 15:50:00,26.19,26.25,26.18,26.21,1888000.0,24.048,24.1031,24.0388,24.0664,1888000.0
2008-07-30 09:30:00,26.8,26.8,26.11,26.25,2782000.0,24.6081,24.6081,23.9745,24.1031,2782000.0
2008-07-30 09:40:00,26.26,26.35,26.13,26.27,1360000.0,24.1123,24.1949,23.9929,24.1215,1360000.0
2008-07-30 09:50:00,26.31,26.39,26.2,26.23,499000.0,24.1582,24.2316,24.0572,24.0847,499000.0
2008-07-30 10:00:00,26.23,26.3,26.22,26.25,479000.0,24.0847,24.149,24.0756,24.1031,479000.0
2008-07-30 10:10:00,26.25,26.45,26.16,26.44,1089000.0,24.1031,24.2867,24.0205,24.2776,1089000.0
2008-07-30 10:20:00,26.45,26.66,26.43,26.58,962000.0,24.2867,24.4796,24.2684,24.4061,962000.0
2008-07-30 10:30:00,26.58,26.6,26.38,26.5,914000.0,24.4061,24.4245,24.2225,24.3327,914000.0
2008-07-30 10:40:00,26.48,26.55,26.31,26.33,590000.0,24.3143,24.3786,24.1582,24.1766,590000.0
2008-07-30 10:50:00,26.33,26.39,26.27,26.33,600000.0,24.1766,24.2316,24.1215,24.1766,600000.0
2008-07-30 11:00:00,26.33,26.48,26.25,26.47,498000.0,24.1766,24.3143,24.1031,24.3051,498000.0
2008-07-30 11:10:00,26.46,26.48,26.33,26.33,489000.0,24.2959,24.3143,24.1766,24.1766,489000.0
2008-07-30 11:20:00,26.33,26.41,26.13,26.39,1299000.0,24.1766,24.25,23.9929,24.2316,1299000.0
2008-07-30 11:30:00,26.39,26.45,26.3,26.34,550000.0,24.2316,24.2867,24.149,24.1857,550000.0
2008-07-30 11:40:00,26.34,26.43,26.34,26.41,580000.0,24.1857,24.2684,24.1857,24.25,580000.0
2008-07-30 11:50:00,26.42,26.48,26.39,26.44,572000.0,24.2592,24.3143,24.2316,24.2776,572000.0
2008-07-30 12:00:00,26.46,26.49,26.38,26.38,878000.0,24.2959,24.3235,24.2225,24.2225,878000.0
2008-07-30 12:10:00,26.39,26.5,26.31,26.39,1388000.0,24.2316,24.3327,24.1582,24.2316,1388000.0
2008-07-30 12:20:00,26.39,26.58,26.39,26.58,793000.0,24.2316,24.4061,24.2316,24.4061,793000.0
2008-07-30 12:30:00,26.58,26.58,26.38,26.38,325000.0,24.4061,24.4061,24.2225,24.2225,325000.0
2008-07-30 12:40:00,26.38,26.4,26.25,26.28,438000.0,24.2225,24.2408,24.1031,24.1306,438000.0
2008-07-30 12:50:00,26.3,26.47,26.3,26.45,307000.0,24.149,24.3051,24.149,24.2867,307000.0
2008-07-30 13:00:00,26.45,26.53,26.35,26.36,1164000.0,24.2867,24.3602,24.1949,24.2041,1164000.0
2008-07-30 13:10:00,26.36,26.49,26.29,26.43,719000.0,24.2041,24.3235,24.1398,24.2684,719000.0
2008-07-30 13:20:00,26.44,26.63,26.44,26.59,477000.0,24.2776,24.452,24.2776,24.4153,477000.0
2008-07-30 13:30:00,26.59,26.9,26.55,26.8,1408000.0,24.4153,24.6999,24.3786,24.6081,1408000.0
2008-07-30 13:40:00,26.81,27.2,26.79,27.13,1939000.0,24.6173,24.9754,24.5989,24.9111,1939000.0
2008-07-30 13:50:00,27.12,27.13,26.81,26.9,1193000.0,24.9019,24.9111,24.6173,24.6999,1193000.0
2008-07-30 14:00:00,26.89,27.06,26.89,26.96,987000.0,24.6908,24.8469,24.6908,24.755,987000.0
2008-07-30 14:10:00,26.95,26.99,26.88,26.9,514000.0,24.7458,24.7826,24.6816,24.6999,514000.0
2008-07-30 14:20:00,26.9,26.94,26.68,26.89,1120000.0,24.6999,24.7367,24.4979,24.6908,1120000.0
2008-07-30 14:30:00,26.89,26.97,26.84,26.92,611000.0,24.6908,24.7642,24.6448,24.7183,611000.0
2008-07-30 14:40:00,26.93,26.96,26.9,26.91,468000.0,24.7275,24.755,24.6999,24.7091,468000.0
2008-07-30 14:50:00,26.92,26.95,26.85,26.95,439000.0,24.7183,24.7458,24.654,24.7458,439000.0
2008-07-30 15:00:00,26.96,27.0,26.78,26.82,1122000.0,24.755,24.7918,24.5898,24.6265,1122000.0
2008-07-30 15:10:00,26.82,26.87,26.76,26.83,587000.0,24.6265,24.6724,24.5714,24.6357,587000.0
2008-07-30 15:20:00,26.83,27.02,26.83,26.95,1159000.0,24.6357,24.8101,24.6357,24.7458,1159000.0
2008-07-30 15:30:00,26.95,27.09,26.91,27.07,1383000.0,24.7458,24.8744,24.7091,24.856,1383000.0
2008-07-30 15:40:00,27.07,27.2,27.01,27.18,1801000.0,24.856,24.9754,24.8009,24.957,1801000.0
2008-07-30 15:50:00,27.18,27.19,26.9,27.14,2466000.0,24.957,24.9662,24.6999,24.9203,2466000.0
2008-07-31 09:30:00,24.62,24.9,23.81,23.85,15452000.0,22.6064,22.8635,21.8627,21.8994,15452000.0
2008-07-31 09:40:00,23.85,24.48,23.75,24.46,15250000.0,21.8994,22.4779,21.8076,22.4595,15250000.0
2008-07-31 09:50:00,24.44,25.04,24.32,24.74,10526000.0,22.4411,22.9921,22.3309,22.7166,10526000.0
2008-07-31 10:00:00,24.7,25.9,24.59,24.88,7498000.0,22.6799,23.7817,22.5789,22.8451,7498000.0
2008-07-31 10:10:00,24.88,25.62,24.78,25.4,11438000.0,22.8451,23.5246,22.7533,23.3226,11438000.0
2008-07-31 10:20:00,25.39,25.6,24.88,25.2,8312000.0,23.3134,23.5063,22.8451,23.139,8312000.0
2008-07-31 10:30:00,25.2,25.2,24.53,24.85,6222000.0,23.139,23.139,22.5238,22.8176,6222000.0
2008-07-31 10:40:00,24.85,25.2,24.67,25.14,3430000.0,22.8176,23.139,22.6523,23.0839,3430000.0
2008-07-31 10:50:00,25.14,25.15,24.7,24.79,3291000.0,23.0839,23.0931,22.6799,22.7625,3291000.0
2008-07-31 11:00:00,24.79,25.0,24.7,24.77,2259000.0,22.7625,22.9553,22.6799,22.7441,2259000.0
2008-07-31 11:10:00,24.8,24.88,24.68,24.82,2143000.0,22.7717,22.8451,22.6615,22.7901,2143000.0
2008-07-31 11:20:00,24.81,24.87,24.63,24.71,2010000.0,22.7809,22.836,22.6156,22.689,2010000.0
2008-07-31 11:30:00,24.69,24.77,24.61,24.65,1769000.0,22.6707,22.7441,22.5972,22.634,1769000.0
2008-07-31 11:40:00,24.64,24.7,24.49,24.67,2923000.0,22.6248,22.6799,22.487,22.6523,2923000.0
2008-07-31 11:50:00,24.68,24.79,24.58,24.68,2040000.0,22.6615,22.7625,22.5697,22.6615,2040000.0
2008-07-31 12:00:00,24.67,24.76,24.6,24.64,904000.0,22.6523,22.735,22.588,22.6248,904000.0
2008-07-31 12:10:00,24.64,24.68,24.51,24.59,1585000.0,22.6248,22.6615,22.5054,22.5789,1585000.0
2008-07-31 12:20:00,24.58,24.63,24.45,24.47,2627000.0,22.5697,22.6156,22.4503,22.4687,2627000.0
2008-07-31 12:30:00,24.45,24.52,24.34,24.34,1984000.0,22.4503,22.5146,22.3493,22.3493,1984000.0
2008-07-31 12:40:00,24.35,24.46,24.32,24.35,2497000.0,22.3585,22.4595,22.3309,22.3585,2497000.0
2008-07-31 12:50:00,24.35,24.37,24.19,24.3,2064000.0,22.3585,22.3769,22.2116,22.3126,2064000.0
2008-07-31 13:00:00,24.3,24.43,24.28,24.29,1961000.0,22.3126,22.4319,22.2942,22.3034,1961000.0
2008-07-31 13:10:00,24.29,24.35,24.18,24.19,2098000.0,22.3034,22.3585,22.2024,22.2116,2098000.0
2008-07-31 13:20:00,24.18,24.19,23.95,24.05,3796000.0,22.2024,22.2116,21.9912,22.083,3796000.0
2008-07-31 13:30:00,24.02,24.28,24.02,24.2,3025000.0,22.0555,22.2942,22.0555,22.2208,3025000.0
2008-07-31 13:40:00,24.2,24.27,24.13,24.23,2267000.0,22.2208,22.285,22.1565,22.2483,2267000.0
2008-07-31 13:50:00,24.22,24.25,24.12,24.17,948000.0,22.2391,22.2667,22.1473,22.1932,948000.0
2008-07-31 14:00:00,24.17,24.28,24.15,24.19,1293000.0,22.1932,22.2942,22.1748,22.2116,1293000.0
2008-07-31 14:10:00,24.18,24.25,24.05,24.06,1657000.0,22.2024,22.2667,22.083,22.0922,1657000.0
2008-07-31 14:20:00,24.06,24.08,23.97,23.98,2016000.0,22.0922,22.1106,22.0096,22.0188,2016000.0
2008-07-31 14:30:00,23.98,24.16,23.97,24.11,1317000.0,22.0188,22.184,22.0096,22.1381,1317000.0
2008-07-31 14:40:00,24.12,24.23,24.07,24.22,1576000.0,22.1473,22.2483,22.1014,22.2391,1576000.0
2008-07-31 14:50:00,24.21,24.39,24.18,24.19,2449000.0,22.2299,22.3952,22.2024,22.2116,2449000.0
2008-07-31 15:00:00,24.19,24.28,24.18,24.24,1503000.0,22.2116,22.2942,22.2024,22.2575,1503000.0
2008-07-31 15:10:00,24.24,24.34,24.19,24.21,1638000.0,22.2575,22.3493,22.2116,22.2299,1638000.0
2008-07-31 15:20:00,24.21,24.25,24.13,24.13,1791000.0,22.2299,22.2667,22.1565,22.1565,1791000.0
2008-07-31 15:30:00,24.13,24.16,23.96,23.99,2669000.0,22.1565,22.184,22.0004,22.0279,2669000.0
2008-07-31 15:40:00,24.0,24.07,23.98,24.05,2282000.0,22.0371,22.1014,22.0188,22.083,2282000.0
2008-07-31 15:50:00,24.05,24.15,24.02,24.14,3684000.0,22.083,22.1748,22.0555,22.1657,3684000.0
2008-08-01 09:30:00,24.05,24.27,23.56,23.6,3528000.0,22.083,22.285,21.6331,21.6698,3528000.0
2008-08-01 09:40:00,23.6,23.78,23.26,23.43,5366000.0,21.6698,21.8351,21.3576,21.5137,5366000.0
2008-08-01 09:50:00,23.41,23.6,23.3,23.58,4200000.0,21.4954,21.6698,21.3944,21.6515,4200000.0
2008-08-01 10:00:00,23.58,23.7,23.04,23.19,5077000.0,21.6515,21.7617,21.1556,21.2934,5077000.0
2008-08-01 10:10:00,23.18,23.33,23.11,23.16,3623000.0,21.2842,21.4219,21.2199,21.2658,3623000.0
2008-08-01 10:20:00,23.18,23.21,22.95,23.13,5857000.0,21.2842,21.3117,21.073,21.2383,5857000.0
2008-08-01 10:30:00,23.13,23.29,23.07,23.2,5198000.0,21.2383,21.3852,21.1832,21.3025,5198000.0
2008-08-01 10:40:00,23.2,23.22,23.0,23.1,2780000.0,21.3025,21.3209,21.1189,21.2107,2780000.0
2008-08-01 10:50:00,23.11,23.15,23.05,23.09,1540000.0,21.2199,21.2566,21.1648,21.2015,1540000.0
2008-08-01 11:00:00,23.09,23.15,23.05,23.06,1329000.0,21.2015,21.2566,21.1648,21.174,1329000.0
2008-08-01 11:10:00,23.06,23.14,23.01,23.1,1713000.0,21.174,21.2475,21.1281,21.2107,1713000.0
2008-08-01 11:20:00,23.1,23.12,22.91,23.04,2549000.0,21.2107,21.2291,21.0363,21.1556,2549000.0
2008-08-01 11:30:00,23.04,23.07,22.92,22.94,2776000.0,21.1556,21.1832,21.0454,21.0638,2776000.0
2008-08-01 11:40:00,22.93,22.95,22.85,22.94,3207000.0,21.0546,21.073,20.9812,21.0638,3207000.0
2008-08-01 11:50:00,22.93,22.96,22.63,22.73,4428000.0,21.0546,21.0822,20.7792,20.871,4428000.0
2008-08-01 12:00:00,22.72,22.83,22.59,22.78,4170000.0,20.8618,20.9628,20.7424,20.9169,4170000.0
2008-08-01 12:10:00,22.77,22.82,22.68,22.75,3189000.0,20.9077,20.9536,20.8251,20.8894,3189000.0
2008-08-01 12:20:00,22.76,22.87,22.71,22.8,2034000.0,20.8985,20.9995,20.8526,20.9353,2034000.0
2008-08-01 12:30:00,22.8,22.82,22.66,22.68,2784000.0,20.9353,20.9536,20.8067,20.8251,2784000.0
2008-08-01 12:40:00,22.68,22.76,22.68,22.69,1537000.0,20.8251,20.8985,20.8251,20.8343,1537000.0
2008-08-01 12:50:00,22.7,22.72,22.55,22.63,2281000.0,20.8434,20.8618,20.7057,20.7792,2281000.0
2008-08-01 13:00:00,22.62,22.73,22.6,22.64,1445000.0,20.77,20.871,20.7516,20.7883,1445000.0
2008-08-01 13:10:00,22.65,22.76,22.62,22.65,1525000.0,20.7975,20.8985,20.77,20.7975,1525000.0
2008-08-01 13:20:00,22.66,22.83,22.63,22.82,1426000.0,20.8067,20.9628,20.7792,20.9536,1426000.0
2008-08-01 13:30:00,22.81,23.07,22.79,23.02,2313000.0,20.9444,21.1832,20.9261,21.1373,2313000.0
2008-08-01 13:40:00,23.03,23.12,22.96,23.12,2795000.0,21.1465,21.2291,21.0822,21.2291,2795000.0
2008-08-01 13:50:00,23.12,23.18,23.0,23.01,1796000.0,21.2291,21.2842,21.1189,21.1281,1796000.0
2008-08-01 14:00:00,23.01,23.04,22.88,23.03,1788000.0,21.1281,21.1556,21.0087,21.1465,1788000.0
2008-08-01 14:10:00,23.02,23.08,22.93,23.05,1540000.0,21.1373,21.1924,21.0546,21.1648,1540000.0
2008-08-01 14:20:00,23.05,23.17,22.96,23.13,1425000.0,21.1648,21.275,21.0822,21.2383,1425000.0
2008-08-01 14:30:00,23.13,23.41,23.13,23.38,2807000.0,21.2383,21.4954,21.2383,21.4678,2807000.0
2008-08-01 14:40:00,23.38,23.49,23.23,23.45,2308000.0,21.4678,21.5688,21.3301,21.5321,2308000.0
2008-08-01 14:50:00,23.45,23.48,23.38,23.4,1428000.0,21.5321,21.5596,21.4678,21.4862,1428000.0
2008-08-01 15:00:00,23.4,23.44,23.26,23.29,1915000.0,21.4862,21.5229,21.3576,21.3852,1915000.0
2008-08-01 15:10:00,23.29,23.38,23.22,23.32,1230000.0,21.3852,21.4678,21.3209,21.4127,1230000.0
2008-08-01 15:20:00,23.32,23.43,23.32,23.4,1996000.0,21.4127,21.5137,21.4127,21.4862,1996000.0
2008-08-01 15:30:00,23.4,23.59,23.36,23.54,2991000.0,21.4862,21.6607,21.4495,21.6147,2991000.0
2008-08-01 15:40:00,23.54,23.8,23.53,23.56,4990000.0,21.6147,21.8535,21.6056,21.6331,4990000.0
2008-08-01 15:50:00,23.56,23.73,23.47,23.71,4237000.0,21.6331,21.7892,21.5505,21.7708,4237000.0
2008-08-04 09:30:00,23.3,23.69,22.92,23.5,3313000.0,21.3944,21.7525,21.0454,21.578,3313000.0
2008-08-04 09:40:00,23.51,23.66,23.42,23.63,1639000.0,21.5872,21.7249,21.5046,21.6974,1639000.0
2008-08-04 09:50:00,23.65,24.0,23.65,23.87,2093000.0,21.7157,22.0371,21.7157,21.9178,2093000.0
2008-08-04 10:00:00,23.87,23.95,23.73,23.73,1292000.0,21.9178,21.9912,21.7892,21.7892,1292000.0
2008-08-04 10:10:00,23.73,23.81,23.59,23.61,1505000.0,21.7892,21.8627,21.6607,21.679,1505000.0
2008-08-04 10:20:00,23.63,23.92,23.6,23.85,1111000.0,21.6974,21.9637,21.6698,21.8994,1111000.0
2008-08-04 10:30:00,23.87,23.93,23.81,23.88,1131000.0,21.9178,21.9728,21.8627,21.9269,1131000.0
2008-08-04 10:40:00,23.86,23.92,23.68,23.79,1070000.0,21.9086,21.9637,21.7433,21.8443,1070000.0
2008-08-04 10:50:00,23.8,23.86,23.73,23.78,677000.0,21.8535,21.9086,21.7892,21.8351,677000.0
2008-08-04 11:00:00,23.78,23.8,23.71,23.79,269000.0,21.8351,21.8535,21.7708,21.8443,269000.0
2008-08-04 11:10:00,23.79,23.79,23.62,23.64,694000.0,21.8443,21.8443,21.6882,21.7066,694000.0
2008-08-04 11:20:00,23.64,23.66,23.54,23.57,1030000.0,21.7066,21.7249,21.6147,21.6423,1030000.0
2008-08-04 11:30:00,23.57,23.7,23.55,23.65,1265000.0,21.6423,21.7617,21.6239,21.7157,1265000.0
2008-08-04 11:40:00,23.65,23.75,23.57,23.65,1219000.0,21.7157,21.8076,21.6423,21.7157,1219000.0
2008-08-04 11:50:00,23.65,23.69,23.47,23.61,759000.0,21.7157,21.7525,21.5505,21.679,759000.0
2008-08-04 12:00:00,23.61,23.62,23.37,23.5,1183000.0,21.679,21.6882,21.4586,21.578,1183000.0
2008-08-04 12:10:00,23.5,23.51,23.29,23.38,1306000.0,21.578,21.5872,21.3852,21.4678,1306000.0
2008-08-04 12:20:00,23.39,23.48,23.31,23.45,571000.0,21.477,21.5596,21.4036,21.5321,571000.0
2008-08-04 12:30:00,23.45,23.47,23.34,23.37,417000.0,21.5321,21.5505,21.4311,21.4586,417000.0
2008-08-04 12:40:00,23.36,23.39,23.12,23.14,2342000.0,21.4495,21.477,21.2291,21.2475,2342000.0
2008-08-04 12:50:00,23.14,23.21,23.1,23.13,1198000.0,21.2475,21.3117,21.2107,21.2383,1198000.0
2008-08-04 13:00:00,23.1,23.16,23.0,23.08,813000.0,21.2107,21.2658,21.1189,21.1924,813000.0
2008-08-04 13:10:00,23.08,23.14,23.03,23.05,563000.0,21.1924,21.2475,21.1465,21.1648,563000.0
2008-08-04 13:20:00,23.05,23.08,23.0,23.05,322000.0,21.1648,21.1924,21.1189,21.1648,322000.0
2008-08-04 13:30:00,23.03,23.21,23.02,23.14,473000.0,21.1465,21.3117,21.1373,21.2475,473000.0
2008-08-04 13:40:00,23.14,23.14,23.06,23.08,563000.0,21.2475,21.2475,21.174,21.1924,563000.0
2008-08-04 13:50:00,23.08,23.15,23.07,23.1,299000.0,21.1924,21.2566,21.1832,21.2107,299000.0
2008-08-04 14:00:00,23.1,23.11,23.04,23.08,468000.0,21.2107,21.2199,21.1556,21.1924,468000.0
2008-08-04 14:10:00,23.08,23.17,23.06,23.12,757000.0,21.1924,21.275,21.174,21.2291,757000.0
2008-08-04 14:20:00,23.13,23.23,23.11,23.21,1384000.0,21.2383,21.3301,21.2199,21.3117,1384000.0
2008-08-04 14:30:00,23.22,23.26,23.16,23.2,753000.0,21.3209,21.3576,21.2658,21.3025,753000.0
2008-08-04 14:40:00,23.21,23.3,23.21,23.24,664000.0,21.3117,21.3944,21.3117,21.3393,664000.0
2008-08-04 14:50:00,23.24,23.29,23.21,23.24,752000.0,21.3393,21.3852,21.3117,21.3393,752000.0
2008-08-04 15:00:00,23.24,23.28,23.2,23.23,621000.0,21.3393,21.376,21.3025,21.3301,621000.0
2008-08-04 15:10:00,23.23,23.25,23.14,23.18,600000.0,21.3301,21.3485,21.2475,21.2842,600000.0
2008-08-04 15:20:00,23.16,23.16,23.03,23.03,1329000.0,21.2658,21.2658,21.1465,21.1465,1329000.0
2008-08-04 15:30:00,23.03,23.06,22.96,23.0,1287000.0,21.1465,21.174,21.0822,21.1189,1287000.0
2008-08-04 15:40:00,23.01,23.03,22.91,22.99,1277000.0,21.1281,21.1465,21.0363,21.1097,1277000.0
2008-08-04 15:50:00,22.98,23.09,22.96,23.02,1739000.0,21.1005,21.2015,21.0822,21.1373,1739000.0
2008-08-05 09:30:00,23.28,23.5,23.18,23.22,2462000.0,21.376,21.578,21.2842,21.3209,2462000.0
2008-08-05 09:40:00,23.23,23.43,23.13,23.33,1761000.0,21.3301,21.5137,21.2383,21.4219,1761000.0
2008-08-05 09:50:00,23.34,23.52,23.29,23.52,1365000.0,21.4311,21.5964,21.3852,21.5964,1365000.0
2008-08-05 10:00:00,23.52,23.55,23.32,23.46,1548000.0,21.5964,21.6239,21.4127,21.5413,1548000.0
2008-08-05 10:10:00,23.46,23.49,23.32,23.46,1171000.0,21.5413,21.5688,21.4127,21.5413,1171000.0
2008-08-05 10:20:00,23.46,23.5,23.28,23.3,1019000.0,21.5413,21.578,21.376,21.3944,1019000.0
2008-08-05 10:30:00,23.3,23.38,23.21,23.32,672000.0,21.3944,21.4678,21.3117,21.4127,672000.0
2008-08-05 10:40:00,23.32,23.39,23.25,23.29,858000.0,21.4127,21.477,21.3485,21.3852,858000.0
2008-08-05 10:50:00,23.29,23.32,23.23,23.26,556000.0,21.3852,21.4127,21.3301,21.3576,556000.0
2008-08-05 11:00:00,23.26,23.33,23.17,23.23,605000.0,21.3576,21.4219,21.275,21.3301,605000.0
2008-08-05 11:10:00,23.23,23.24,23.11,23.17,654000.0,21.3301,21.3393,21.2199,21.275,654000.0
2008-08-05 11:20:00,23.17,23.21,23.15,23.16,378000.0,21.275,21.3117,21.2566,21.2658,378000.0
2008-08-05 11:30:00,23.16,23.23,23.14,23.16,651000.0,21.2658,21.3301,21.2475,21.2658,651000.0
2008-08-05 11:40:00,23.17,23.19,23.14,23.16,385000.0,21.275,21.2934,21.2475,21.2658,385000.0
2008-08-05 11:50:00,23.17,23.32,23.16,23.29,757000.0,21.275,21.4127,21.2658,21.3852,757000.0
2008-08-05 12:00:00,23.29,23.33,23.23,23.23,637000.0,21.3852,21.4219,21.3301,21.3301,637000.0
2008-08-05 12:10:00,23.23,23.43,23.23,23.41,2093000.0,21.3301,21.5137,21.3301,21.4954,2093000.0
2008-08-05 12:20:00,23.4,23.47,23.37,23.42,692000.0,21.4862,21.5505,21.4586,21.5046,692000.0
2008-08-05 12:30:00,23.41,23.41,23.35,23.39,433000.0,21.4954,21.4954,21.4403,21.477,433000.0
2008-08-05 12:40:00,23.39,23.42,23.31,23.36,651000.0,21.477,21.5046,21.4036,21.4495,651000.0
2008-08-05 12:50:00,23.34,23.34,23.27,23.27,352000.0,21.4311,21.4311,21.3668,21.3668,352000.0
2008-08-05 13:00:00,23.28,23.38,23.26,23.36,911000.0,21.376,21.4678,21.3576,21.4495,911000.0
2008-08-05 13:10:00,23.36,23.37,23.26,23.28,367000.0,21.4495,21.4586,21.3576,21.376,367000.0
2008-08-05 13:20:00,23.29,23.33,23.29,23.3,284000.0,21.3852,21.4219,21.3852,21.3944,284000.0
2008-08-05 13:30:00,23.3,23.34,23.28,23.31,556000.0,21.3944,21.4311,21.376,21.4036,556000.0
2008-08-05 13:40:00,23.31,23.34,23.23,23.23,529000.0,21.4036,21.4311,21.3301,21.3301,529000.0
2008-08-05 13:50:00,23.24,23.31,23.14,23.14,1035000.0,21.3393,21.4036,21.2475,21.2475,1035000.0
2008-08-05 14:00:00,23.15,23.26,23.13,23.22,770000.0,21.2566,21.3576,21.2383,21.3209,770000.0
2008-08-05 14:10:00,23.22,23.35,23.05,23.26,1303000.0,21.3209,21.4403,21.1648,21.3576,1303000.0
2008-08-05 14:20:00,23.28,23.39,23.18,23.34,1555000.0,21.376,21.477,21.2842,21.4311,1555000.0
2008-08-05 14:30:00,23.34,23.4,23.26,23.27,1030000.0,21.4311,21.4862,21.3576,21.3668,1030000.0
2008-08-05 14:40:00,23.29,23.37,23.22,23.35,599000.0,21.3852,21.4586,21.3209,21.4403,599000.0
2008-08-05 14:50:00,23.35,23.45,23.23,23.41,1153000.0,21.4403,21.5321,21.3301,21.4954,1153000.0
2008-08-05 15:00:00,23.42,23.45,23.32,23.32,544000.0,21.5046,21.5321,21.4127,21.4127,544000.0
2008-08-05 15:10:00,23.32,23.46,23.28,23.45,814000.0,21.4127,21.5413,21.376,21.5321,814000.0
2008-08-05 15:20:00,23.46,23.49,23.41,23.44,720000.0,21.5413,21.5688,21.4954,21.5229,720000.0
2008-08-05 15:30:00,23.44,23.45,23.37,23.45,773000.0,21.5229,21.5321,21.4586,21.5321,773000.0
2008-08-05 15:40:00,23.45,23.59,23.43,23.57,1449000.0,21.5321,21.6607,21.5137,21.6423,1449000.0
2008-08-05 15:50:00,23.57,23.69,23.56,23.68,1585000.0,21.6423,21.7525,21.6331,21.7433,1585000.0
2008-08-06 09:30:00,23.5,23.59,23.2,23.21,854000.0,21.578,21.6607,21.3025,21.3117,854000.0
2008-08-06 09:40:00,23.22,23.26,22.96,23.06,1505000.0,21.3209,21.3576,21.0822,21.174,1505000.0
2008-08-06 09:50:00,23.06,23.07,22.92,23.0,1789000.0,21.174,21.1832,21.0454,21.1189,1789000.0
2008-08-06 10:00:00,23.0,23.04,22.91,22.91,1066000.0,21.1189,21.1556,21.0363,21.0363,1066000.0
2008-08-06 10:10:00,22.91,22.92,22.75,22.87,2316000.0,21.0363,21.0454,20.8894,20.9995,2316000.0
2008-08-06 10:20:00,22.88,22.97,22.81,22.91,1261000.0,21.0087,21.0914,20.9444,21.0363,1261000.0
2008-08-06 10:30:00,22.91,22.91,22.76,22.79,1898000.0,21.0363,21.0363,20.8985,20.9261,1898000.0
2008-08-06 10:40:00,22.79,22.85,22.7,22.82,1311000.0,20.9261,20.9812,20.8434,20.9536,1311000.0
2008-08-06 10:50:00,22.84,22.95,22.77,22.82,1043000.0,20.972,21.073,20.9077,20.9536,1043000.0
2008-08-06 11:00:00,22.82,22.98,22.76,22.93,674000.0,20.9536,21.1005,20.8985,21.0546,674000.0
2008-08-06 11:10:00,22.94,23.09,22.94,23.0,1774000.0,21.0638,21.2015,21.0638,21.1189,1774000.0
2008-08-06 11:20:00,22.99,23.15,22.96,23.15,890000.0,21.1097,21.2566,21.0822,21.2566,890000.0
2008-08-06 11:30:00,23.15,23.23,23.07,23.07,1400000.0,21.2566,21.3301,21.1832,21.1832,1400000.0
2008-08-06 11:40:00,23.08,23.12,23.01,23.05,630000.0,21.1924,21.2291,21.1281,21.1648,630000.0
2008-08-06 11:50:00,23.04,23.13,23.03,23.1,335000.0,21.1556,21.2383,21.1465,21.2107,335000.0
2008-08-06 12:00:00,23.1,23.21,23.08,23.18,948000.0,21.2107,21.3117,21.1924,21.2842,948000.0
2008-08-06 12:10:00,23.18,23.21,23.15,23.2,445000.0,21.2842,21.3117,21.2566,21.3025,445000.0
2008-08-06 12:20:00,23.2,23.29,23.18,23.23,887000.0,21.3025,21.3852,21.2842,21.3301,887000.0
2008-08-06 12:30:00,23.23,23.27,23.13,23.2,1920000.0,21.3301,21.3668,21.2383,21.3025,1920000.0
2008-08-06 12:40:00,23.2,23.23,23.17,23.2,839000.0,21.3025,21.3301,21.275,21.3025,839000.0
2008-08-06 12:50:00,23.2,23.22,23.12,23.2,973000.0,21.3025,21.3209,21.2291,21.3025,973000.0
2008-08-06 13:00:00,23.2,23.21,23.08,23.1,480000.0,21.3025,21.3117,21.1924,21.2107,480000.0
2008-08-06 13:10:00,23.1,23.13,23.08,23.08,417000.0,21.2107,21.2383,21.1924,21.1924,417000.0
2008-08-06 13:20:00,23.09,23.21,23.07,23.18,730000.0,21.2015,21.3117,21.1832,21.2842,730000.0
2008-08-06 13:30:00,23.18,23.22,23.11,23.11,497000.0,21.2842,21.3209,21.2199,21.2199,497000.0
2008-08-06 13:40:00,23.11,23.15,23.02,23.12,885000.0,21.2199,21.2566,21.1373,21.2291,885000.0
2008-08-06 13:50:00,23.12,23.12,23.05,23.08,528000.0,21.2291,21.2291,21.1648,21.1924,528000.0
2008-08-06 14:00:00,23.08,23.1,23.03,23.04,532000.0,21.1924,21.2107,21.1465,21.1556,532000.0
2008-08-06 14:10:00,23.04,23.16,23.04,23.1,534000.0,21.1556,21.2658,21.1556,21.2107,534000.0
2008-08-06 14:20:00,23.1,23.15,23.09,23.1,652000.0,21.2107,21.2566,21.2015,21.2107,652000.0
2008-08-06 14:30:00,23.1,23.12,23.05,23.07,545000.0,21.2107,21.2291,21.1648,21.1832,545000.0
2008-08-06 14:40:00,23.07,23.11,23.05,23.11,579000.0,21.1832,21.2199,21.1648,21.2199,579000.0
2008-08-06 14:50:00,23.11,23.13,23.09,23.11,1182000.0,21.2199,21.2383,21.2015,21.2199,1182000.0
2008-08-06 15:00:00,23.11,23.12,23.06,23.1,842000.0,21.2199,21.2291,21.174,21.2107,842000.0
2008-08-06 15:10:00,23.1,23.24,23.1,23.21,1124000.0,21.2107,21.3393,21.2107,21.3117,1124000.0
2008-08-06 15:20:00,23.22,23.36,23.2,23.3,1729000.0,21.3209,21.4495,21.3025,21.3944,1729000.0
2008-08-06 15:30:00,23.3,23.43,23.28,23.42,2903000.0,21.3944,21.5137,21.376,21.5046,2903000.0
2008-08-06 15:40:00,23.42,23.45,23.22,23.23,2369000.0,21.5046,21.5321,21.3209,21.3301,2369000.0
2008-08-06 15:50:00,23.24,23.32,23.19,23.21,2483000.0,21.3393,21.4127,21.2934,21.3117,2483000.0
2008-08-07 09:30:00,22.69,22.94,22.69,22.82,1713000.0,20.8343,21.0638,20.8343,20.9536,1713000.0
2008-08-07 09:40:00,22.82,22.91,22.75,22.79,1341000.0,20.9536,21.0363,20.8894,20.9261,1341000.0
2008-08-07 09:50:00,22.8,22.86,22.7,22.81,1132000.0,20.9353,20.9904,20.8434,20.9444,1132000.0
2008-08-07 10:00:00,22.81,22.92,22.79,22.82,1256000.0,20.9444,21.0454,20.9261,20.9536,1256000.0
2008-08-07 10:10:00,22.82,22.84,22.73,22.82,912000.0,20.9536,20.972,20.871,20.9536,912000.0
2008-08-07 10:20:00,22.83,22.84,22.68,22.68,1240000.0,20.9628,20.972,20.8251,20.8251,1240000.0
2008-08-07 10:30:00,22.69,22.76,22.62,22.71,1192000.0,20.8343,20.8985,20.77,20.8526,1192000.0
2008-08-07 10:40:00,22.71,22.84,22.7,22.81,913000.0,20.8526,20.972,20.8434,20.9444,913000.0
2008-08-07 10:50:00,22.81,22.83,22.75,22.77,1003000.0,20.9444,20.9628,20.8894,20.9077,1003000.0
2008-08-07 11:00:00,22.77,22.77,22.73,22.76,860000.0,20.9077,20.9077,20.871,20.8985,860000.0
2008-08-07 11:10:00,22.77,22.78,22.73,22.76,880000.0,20.9077,20.9169,20.871,20.8985,880000.0
2008-08-07 11:20:00,22.76,22.8,22.73,22.79,512000.0,20.8985,20.9353,20.871,20.9261,512000.0
2008-08-07 11:30:00,22.79,22.81,22.73,22.77,451000.0,20.9261,20.9444,20.871,20.9077,451000.0
2008-08-07 11:40:00,22.77,22.8,22.73,22.76,589000.0,20.9077,20.9353,20.871,20.8985,589000.0
2008-08-07 11:50:00,22.76,22.8,22.73,22.73,414000.0,20.8985,20.9353,20.871,20.871,414000.0
2008-08-07 12:00:00,22.73,22.74,22.66,22.67,682000.0,20.871,20.8802,20.8067,20.8159,682000.0
2008-08-07 12:10:00,22.67,22.7,22.62,22.65,984000.0,20.8159,20.8434,20.77,20.7975,984000.0
2008-08-07 12:20:00,22.66,22.73,22.65,22.71,499000.0,20.8067,20.871,20.7975,20.8526,499000.0
2008-08-07 12:30:00,22.71,22.77,22.67,22.7,392000.0,20.8526,20.9077,20.8159,20.8434,392000.0
2008-08-07 12:40:00,22.7,22.77,22.7,22.76,329000.0,20.8434,20.9077,20.8434,20.8985,329000.0
2008-08-07 12:50:00,22.76,22.79,22.7,22.76,302000.0,20.8985,20.9261,20.8434,20.8985,302000.0
2008-08-07 13:00:00,22.76,22.8,22.72,22.75,337000.0,20.8985,20.9353,20.8618,20.8894,337000.0
2008-08-07 13:10:00,22.76,22.79,22.72,22.77,476000.0,20.8985,20.9261,20.8618,20.9077,476000.0
2008-08-07 13:20:00,22.77,22.89,22.75,22.89,998000.0,20.9077,21.0179,20.8894,21.0179,998000.0
2008-08-07 13:30:00,22.88,22.91,22.83,22.85,628000.0,21.0087,21.0363,20.9628,20.9812,628000.0
2008-08-07 13:40:00,22.83,22.9,22.83,22.88,352000.0,20.9628,21.0271,20.9628,21.0087,352000.0
2008-08-07 13:50:00,22.89,22.9,22.75,22.79,596000.0,21.0179,21.0271,20.8894,20.9261,596000.0
2008-08-07 14:00:00,22.8,22.91,22.77,22.8,797000.0,20.9353,21.0363,20.9077,20.9353,797000.0
2008-08-07 14:10:00,22.8,22.88,22.8,22.85,449000.0,20.9353,21.0087,20.9353,20.9812,449000.0
2008-08-07 14:20:00,22.86,22.87,22.78,22.79,439000.0,20.9904,20.9995,20.9169,20.9261,439000.0
2008-08-07 14:30:00,22.8,22.87,22.8,22.83,651000.0,20.9353,20.9995,20.9353,20.9628,651000.0
2008-08-07 14:40:00,22.83,22.84,22.7,22.72,677000.0,20.9628,20.972,20.8434,20.8618,677000.0
2008-08-07 14:50:00,22.72,22.74,22.66,22.67,626000.0,20.8618,20.8802,20.8067,20.8159,626000.0
2008-08-07 15:00:00,22.66,22.72,22.57,22.6,1378000.0,20.8067,20.8618,20.7241,20.7516,1378000.0
2008-08-07 15:10:00,22.6,22.68,22.58,22.67,1085000.0,20.7516,20.8251,20.7333,20.8159,1085000.0
2008-08-07 15:20:00,22.66,22.72,22.64,22.66,677000.0,20.8067,20.8618,20.7883,20.8067,677000.0
2008-08-07 15:30:00,22.67,22.67,22.57,22.59,1132000.0,20.8159,20.8159,20.7241,20.7424,1132000.0
2008-08-07 15:40:00,22.59,22.61,22.52,22.54,1459000.0,20.7424,20.7608,20.6782,20.6965,1459000.0
2008-08-07 15:50:00,22.54,22.64,22.5,22.52,2137000.0,20.6965,20.7883,20.6598,20.6782,2137000.0
2008-08-08 09:30:00,22.5,22.58,22.1,22.54,2132000.0,20.6598,20.7333,20.2925,20.6965,2132000.0
2008-08-08 09:40:00,22.54,22.8,22.54,22.77,2271000.0,20.6965,20.9353,20.6965,20.9077,2271000.0
2008-08-08 09:50:00,22.76,22.81,22.65,22.69,1729000.0,20.8985,20.9444,20.7975,20.8343,1729000.0
2008-08-08 10:00:00,22.69,22.97,22.66,22.96,1773000.0,20.8343,21.0914,20.8067,21.0822,1773000.0
2008-08-08 10:10:00,22.97,23.02,22.9,22.93,2314000.0,21.0914,21.1373,21.0271,21.0546,2314000.0
2008-08-08 10:20:00,22.93,23.08,22.89,22.97,1297000.0,21.0546,21.1924,21.0179,21.0914,1297000.0
2008-08-08 10:30:00,22.96,23.1,22.9,23.05,1267000.0,21.0822,21.2107,21.0271,21.1648,1267000.0
2008-08-08 10:40:00,23.04,23.17,23.01,23.16,1024000.0,21.1556,21.275,21.1281,21.2658,1024000.0
2008-08-08 10:50:00,23.15,23.28,23.14,23.17,1044000.0,21.2566,21.376,21.2475,21.275,1044000.0
2008-08-08 11:00:00,23.18,23.2,23.11,23.16,756000.0,21.2842,21.3025,21.2199,21.2658,756000.0
2008-08-08 11:10:00,23.2,23.48,23.18,23.34,2291000.0,21.3025,21.5596,21.2842,21.4311,2291000.0
2008-08-08 11:20:00,23.36,23.44,23.3,23.39,884000.0,21.4495,21.5229,21.3944,21.477,884000.0
2008-08-08 11:30:00,23.38,23.51,23.33,23.34,1416000.0,21.4678,21.5872,21.4219,21.4311,1416000.0
2008-08-08 11:40:00,23.34,23.35,23.19,23.24,831000.0,21.4311,21.4403,21.2934,21.3393,831000.0
2008-08-08 11:50:00,23.26,23.26,23.19,23.2,354000.0,21.3576,21.3576,21.2934,21.3025,354000.0
2008-08-08 12:00:00,23.2,23.25,23.2,23.24,915000.0,21.3025,21.3485,21.3025,21.3393,915000.0
2008-08-08 12:10:00,23.24,23.34,23.24,23.34,979000.0,21.3393,21.4311,21.3393,21.4311,979000.0
2008-08-08 12:20:00,23.33,23.39,23.24,23.26,936000.0,21.4219,21.477,21.3393,21.3576,936000.0
2008-08-08 12:30:00,23.25,23.25,23.14,23.18,637000.0,21.3485,21.3485,21.2475,21.2842,637000.0
2008-08-08 12:40:00,23.19,23.21,23.12,23.18,468000.0,21.2934,21.3117,21.2291,21.2842,468000.0
2008-08-08 12:50:00,23.18,23.21,23.16,23.16,356000.0,21.2842,21.3117,21.2658,21.2658,356000.0
2008-08-08 13:00:00,23.16,23.24,23.16,23.23,507000.0,21.2658,21.3393,21.2658,21.3301,507000.0
2008-08-08 13:10:00,23.23,23.24,23.18,23.23,409000.0,21.3301,21.3393,21.2842,21.3301,409000.0
2008-08-08 13:20:00,23.23,23.32,23.2,23.32,561000.0,21.3301,21.4127,21.3025,21.4127,561000.0
2008-08-08 13:30:00,23.3,23.32,23.2,23.27,632000.0,21.3944,21.4127,21.3025,21.3668,632000.0
2008-08-08 13:40:00,23.26,23.32,23.2,23.26,435000.0,21.3576,21.4127,21.3025,21.3576,435000.0
2008-08-08 13:50:00,23.25,23.25,23.16,23.17,468000.0,21.3485,21.3485,21.2658,21.275,468000.0
2008-08-08 14:00:00,23.17,23.28,23.17,23.28,411000.0,21.275,21.376,21.275,21.376,411000.0
2008-08-08 14:10:00,23.28,23.36,23.26,23.31,775000.0,21.376,21.4495,21.3576,21.4036,775000.0
2008-08-08 14:20:00,23.31,23.37,23.29,23.36,574000.0,21.4036,21.4586,21.3852,21.4495,574000.0
2008-08-08 14:30:00,23.37,23.4,23.34,23.36,618000.0,21.4586,21.4862,21.4311,21.4495,618000.0
2008-08-08 14:40:00,23.37,23.38,23.27,23.31,428000.0,21.4586,21.4678,21.3668,21.4036,428000.0
2008-08-08 14:50:00,23.31,23.35,23.28,23.33,355000.0,21.4036,21.4403,21.376,21.4219,355000.0
2008-08-08 15:00:00,23.33,23.37,23.31,23.32,424000.0,21.4219,21.4586,21.4036,21.4127,424000.0
2008-08-08 15:10:00,23.31,23.36,23.28,23.28,547000.0,21.4036,21.4495,21.376,21.376,547000.0
2008-08-08 15:20:00,23.29,23.3,23.22,23.26,477000.0,21.3852,21.3944,21.3209,21.3576,477000.0
2008-08-08 15:30:00,23.25,23.28,23.15,23.18,839000.0,21.3485,21.376,21.2566,21.2842,839000.0
2008-08-08 15:40:00,23.17,23.27,23.12,23.23,1083000.0,21.275,21.3668,21.2291,21.3301,1083000.0
2008-08-08 15:50:00,23.23,23.27,23.14,23.18,1133000.0,21.3301,21.3668,21.2475,21.2842,1133000.0
2008-08-11 09:30:00,23.26,23.59,23.21,23.53,1143000.0,21.3576,21.6607,21.3117,21.6056,1143000.0
2008-08-11 09:40:00,23.54,23.85,23.53,23.76,2529000.0,21.6147,21.8994,21.6056,21.8167,2529000.0
2008-08-11 09:50:00,23.76,23.89,23.66,23.89,1441000.0,21.8167,21.9361,21.7249,21.9361,1441000.0
2008-08-11 10:00:00,23.88,23.9,23.73,23.88,968000.0,21.9269,21.9453,21.7892,21.9269,968000.0
2008-08-11 10:10:00,23.88,24.04,23.84,23.99,3233000.0,21.9269,22.0738,21.8902,22.0279,3233000.0
2008-08-11 10:20:00,23.99,24.0,23.82,23.85,1140000.0,22.0279,22.0371,21.8718,21.8994,1140000.0
2008-08-11 10:30:00,23.85,23.9,23.73,23.85,783000.0,21.8994,21.9453,21.7892,21.8994,783000.0
2008-08-11 10:40:00,23.83,23.87,23.75,23.81,305000.0,21.881,21.9178,21.8076,21.8627,305000.0
2008-08-11 10:50:00,23.83,23.9,23.8,23.83,378000.0,21.881,21.9453,21.8535,21.881,378000.0
2008-08-11 11:00:00,23.85,23.88,23.82,23.85,205000.0,21.8994,21.9269,21.8718,21.8994,205000.0
2008-08-11 11:10:00,23.87,23.88,23.74,23.76,274000.0,21.9178,21.9269,21.7984,21.8167,274000.0
2008-08-11 11:20:00,23.76,23.84,23.73,23.83,421000.0,21.8167,21.8902,21.7892,21.881,421000.0
2008-08-11 11:30:00,23.82,23.86,23.79,23.81,1202000.0,21.8718,21.9086,21.8443,21.8627,1202000.0
2008-08-11 11:40:00,23.8,23.81,23.69,23.71,924000.0,21.8535,21.8627,21.7525,21.7708,924000.0
2008-08-11 11:50:00,23.71,23.84,23.71,23.8,242000.0,21.7708,21.8902,21.7708,21.8535,242000.0
2008-08-11 12:00:00,23.81,23.9,23.79,23.84,643000.0,21.8627,21.9453,21.8443,21.8902,643000.0
2008-08-11 12:10:00,23.84,23.87,23.79,23.87,726000.0,21.8902,21.9178,21.8443,21.9178,726000.0
2008-08-11 12:20:00,23.87,23.94,23.86,23.93,299000.0,21.9178,21.982,21.9086,21.9728,299000.0
2008-08-11 12:30:00,23.95,23.95,23.82,23.89,366000.0,21.9912,21.9912,21.8718,21.9361,366000.0
2008-08-11 12:40:00,23.89,23.89,23.74,23.74,518000.0,21.9361,21.9361,21.7984,21.7984,518000.0
2008-08-11 12:50:00,23.75,23.85,23.74,23.79,1053000.0,21.8076,21.8994,21.7984,21.8443,1053000.0
2008-08-11 13:00:00,23.79,23.81,23.76,23.78,500000.0,21.8443,21.8627,21.8167,21.8351,500000.0
2008-08-11 13:10:00,23.78,23.84,23.77,23.82,869000.0,21.8351,21.8902,21.8259,21.8718,869000.0
2008-08-11 13:20:00,23.82,23.83,23.8,23.83,1019000.0,21.8718,21.881,21.8535,21.881,1019000.0
2008-08-11 13:30:00,23.83,23.91,23.81,23.86,1326000.0,21.881,21.9545,21.8627,21.9086,1326000.0
2008-08-11 13:40:00,23.86,23.89,23.81,23.88,851000.0,21.9086,21.9361,21.8627,21.9269,851000.0
2008-08-11 13:50:00,23.88,23.88,23.77,23.8,528000.0,21.9269,21.9269,21.8259,21.8535,528000.0
2008-08-11 14:00:00,23.8,23.83,23.72,23.77,501000.0,21.8535,21.881,21.78,21.8259,501000.0
2008-08-11 14:10:00,23.78,23.8,23.71,23.72,305000.0,21.8351,21.8535,21.7708,21.78,305000.0
2008-08-11 14:20:00,23.72,23.75,23.62,23.62,597000.0,21.78,21.8076,21.6882,21.6882,597000.0
2008-08-11 14:30:00,23.61,23.62,23.45,23.5,956000.0,21.679,21.6882,21.5321,21.578,956000.0
2008-08-11 14:40:00,23.51,23.52,23.38,23.5,683000.0,21.5872,21.5964,21.4678,21.578,683000.0
2008-08-11 14:50:00,23.48,23.51,23.41,23.49,611000.0,21.5596,21.5872,21.4954,21.5688,611000.0
2008-08-11 15:00:00,23.49,23.63,23.48,23.54,583000.0,21.5688,21.6974,21.5596,21.6147,583000.0
2008-08-11 15:10:00,23.54,23.54,23.48,23.5,579000.0,21.6147,21.6147,21.5596,21.578,579000.0
2008-08-11 15:20:00,23.52,23.56,23.38,23.4,665000.0,21.5964,21.6331,21.4678,21.4862,665000.0
2008-08-11 15:30:00,23.4,23.4,23.2,23.24,1367000.0,21.4862,21.4862,21.3025,21.3393,1367000.0
2008-08-11 15:40:00,23.25,23.35,23.21,23.34,1115000.0,21.3485,21.4403,21.3117,21.4311,1115000.0
2008-08-11 15:50:00,23.34,23.53,23.31,23.49,1345000.0,21.4311,21.6056,21.4036,21.5688,1345000.0
2008-08-12 09:30:00,23.3,23.4,23.1,23.14,877000.0,21.3944,21.4862,21.2107,21.2475,877000.0
2008-08-12 09:40:00,23.1,23.43,23.05,23.31,931000.0,21.2107,21.5137,21.1648,21.4036,931000.0
2008-08-12 09:50:00,23.28,23.33,23.2,23.25,567000.0,21.376,21.4219,21.3025,21.3485,567000.0
2008-08-12 10:00:00,23.25,23.29,23.07,23.19,619000.0,21.3485,21.3852,21.1832,21.2934,619000.0
2008-08-12 10:10:00,23.19,23.26,23.09,23.21,788000.0,21.2934,21.3576,21.2015,21.3117,788000.0
2008-08-12 10:20:00,23.21,23.22,23.08,23.08,599000.0,21.3117,21.3209,21.1924,21.1924,599000.0
2008-08-12 10:30:00,23.08,23.1,22.9,22.93,1182000.0,21.1924,21.2107,21.0271,21.0546,1182000.0
2008-08-12 10:40:00,22.93,23.05,22.88,23.05,590000.0,21.0546,21.1648,21.0087,21.1648,590000.0
2008-08-12 10:50:00,23.03,23.03,22.94,22.97,267000.0,21.1465,21.1465,21.0638,21.0914,267000.0
2008-08-12 11:00:00,22.97,22.97,22.88,22.95,1033000.0,21.0914,21.0914,21.0087,21.073,1033000.0
2008-08-12 11:10:00,22.95,23.17,22.91,23.14,707000.0,21.073,21.275,21.0363,21.2475,707000.0
2008-08-12 11:20:00,23.14,23.19,23.06,23.18,631000.0,21.2475,21.2934,21.174,21.2842,631000.0
2008-08-12 11:30:00,23.18,23.25,23.15,23.19,515000.0,21.2842,21.3485,21.2566,21.2934,515000.0
2008-08-12 11:40:00,23.18,23.19,23.03,23.07,548000.0,21.2842,21.2934,21.1465,21.1832,548000.0
2008-08-12 11:50:00,23.09,23.09,22.93,22.96,590000.0,21.2015,21.2015,21.0546,21.0822,590000.0
2008-08-12 12:00:00,22.95,23.0,22.92,22.97,341000.0,21.073,21.1189,21.0454,21.0914,341000.0
2008-08-12 12:10:00,22.95,23.08,22.93,23.08,390000.0,21.073,21.1924,21.0546,21.1924,390000.0
2008-08-12 12:20:00,23.1,23.19,23.08,23.16,283000.0,21.2107,21.2934,21.1924,21.2658,283000.0
2008-08-12 12:30:00,23.16,23.16,23.12,23.13,165000.0,21.2658,21.2658,21.2291,21.2383,165000.0
2008-08-12 12:40:00,23.13,23.17,23.11,23.13,173000.0,21.2383,21.275,21.2199,21.2383,173000.0
2008-08-12 12:50:00,23.13,23.14,23.08,23.12,168000.0,21.2383,21.2475,21.1924,21.2291,168000.0
2008-08-12 13:00:00,23.1,23.14,23.08,23.14,233000.0,21.2107,21.2475,21.1924,21.2475,233000.0
2008-08-12 13:10:00,23.14,23.15,23.08,23.15,266000.0,21.2475,21.2566,21.1924,21.2566,266000.0
2008-08-12 13:20:00,23.14,23.15,23.08,23.13,250000.0,21.2475,21.2566,21.1924,21.2383,250000.0
2008-08-12 13:30:00,23.14,23.14,23.07,23.11,361000.0,21.2475,21.2475,21.1832,21.2199,361000.0
2008-08-12 13:40:00,23.1,23.15,23.1,23.13,333000.0,21.2107,21.2566,21.2107,21.2383,333000.0
2008-08-12 13:50:00,23.12,23.15,23.09,23.14,412000.0,21.2291,21.2566,21.2015,21.2475,412000.0
2008-08-12 14:00:00,23.13,23.22,23.12,23.18,485000.0,21.2383,21.3209,21.2291,21.2842,485000.0
2008-08-12 14:10:00,23.19,23.23,23.16,23.19,303000.0,21.2934,21.3301,21.2658,21.2934,303000.0
2008-08-12 14:20:00,23.2,23.38,23.15,23.37,598000.0,21.3025,21.4678,21.2566,21.4586,598000.0
2008-08-12 14:30:00,23.37,23.42,23.34,23.39,709000.0,21.4586,21.5046,21.4311,21.477,709000.0
2008-08-12 14:40:00,23.4,23.41,23.28,23.32,623000.0,21.4862,21.4954,21.376,21.4127,623000.0
2008-08-12 14:50:00,23.33,23.36,23.27,23.29,423000.0,21.4219,21.4495,21.3668,21.3852,423000.0
2008-08-12 15:00:00,23.28,23.29,23.16,23.19,398000.0,21.376,21.3852,21.2658,21.2934,398000.0
2008-08-12 15:10:00,23.19,23.27,23.14,23.2,704000.0,21.2934,21.3668,21.2475,21.3025,704000.0
2008-08-12 15:20:00,23.2,23.27,23.13,23.21,560000.0,21.3025,21.3668,21.2383,21.3117,560000.0
2008-08-12 15:30:00,23.21,23.22,23.07,23.15,1097000.0,21.3117,21.3209,21.1832,21.2566,1097000.0
2008-08-12 15:40:00,23.14,23.22,23.1,23.22,1144000.0,21.2475,21.3209,21.2107,21.3209,1144000.0
2008-08-12 15:50:00,23.21,23.25,23.06,23.13,1500000.0,21.3117,21.3485,21.174,21.2383,1500000.0
2008-08-13 09:30:00,22.88,23.13,22.85,23.1,1427000.0,21.0087,21.2383,20.9812,21.2107,1427000.0
2008-08-13 09:40:00,23.1,23.28,23.06,23.21,1184000.0,21.2107,21.376,21.174,21.3117,1184000.0
2008-08-13 09:50:00,23.21,23.26,23.08,23.17,444000.0,21.3117,21.3576,21.1924,21.275,444000.0
2008-08-13 10:00:00,23.19,23.23,23.1,23.13,424000.0,21.2934,21.3301,21.2107,21.2383,424000.0
2008-08-13 10:10:00,23.12,23.18,23.08,23.11,1076000.0,21.2291,21.2842,21.1924,21.2199,1076000.0
2008-08-13 10:20:00,23.1,23.14,23.06,23.08,641000.0,21.2107,21.2475,21.174,21.1924,641000.0
2008-08-13 10:30:00,23.08,23.1,22.97,23.05,582000.0,21.1924,21.2107,21.0914,21.1648,582000.0
2008-08-13 10:40:00,23.05,23.15,22.89,22.9,992000.0,21.1648,21.2566,21.0179,21.0271,992000.0
2008-08-13 10:50:00,22.9,23.04,22.79,23.04,985000.0,21.0271,21.1556,20.9261,21.1556,985000.0
2008-08-13 11:00:00,23.04,23.08,22.96,23.03,745000.0,21.1556,21.1924,21.0822,21.1465,745000.0
2008-08-13 11:10:00,23.03,23.09,22.98,23.07,402000.0,21.1465,21.2015,21.1005,21.1832,402000.0
2008-08-13 11:20:00,23.06,23.1,23.02,23.07,184000.0,21.174,21.2107,21.1373,21.1832,184000.0
2008-08-13 11:30:00,23.06,23.18,22.97,23.1,506000.0,21.174,21.2842,21.0914,21.2107,506000.0
2008-08-13 11:40:00,23.1,23.13,23.03,23.08,265000.0,21.2107,21.2383,21.1465,21.1924,265000.0
2008-08-13 11:50:00,23.1,23.14,23.04,23.08,223000.0,21.2107,21.2475,21.1556,21.1924,223000.0
2008-08-13 12:00:00,23.07,23.1,23.0,23.0,186000.0,21.1832,21.2107,21.1189,21.1189,186000.0
2008-08-13 12:10:00,22.99,23.07,22.99,23.05,188000.0,21.1097,21.1832,21.1097,21.1648,188000.0
2008-08-13 12:20:00,23.06,23.11,23.05,23.07,677000.0,21.174,21.2199,21.1648,21.1832,677000.0
2008-08-13 12:30:00,23.06,23.1,23.02,23.08,198000.0,21.174,21.2107,21.1373,21.1924,198000.0
2008-08-13 12:40:00,23.08,23.16,23.06,23.1,229000.0,21.1924,21.2658,21.174,21.2107,229000.0
2008-08-13 12:50:00,23.09,23.19,23.06,23.16,282000.0,21.2015,21.2934,21.174,21.2658,282000.0
2008-08-13 13:00:00,23.17,23.23,23.14,23.21,397000.0,21.275,21.3301,21.2475,21.3117,397000.0
2008-08-13 13:10:00,23.21,23.27,23.19,23.26,319000.0,21.3117,21.3668,21.2934,21.3576,319000.0
2008-08-13 13:20:00,23.27,23.42,23.26,23.38,603000.0,21.3668,21.5046,21.3576,21.4678,603000.0
2008-08-13 13:30:00,23.37,23.46,23.35,23.35,318000.0,21.4586,21.5413,21.4403,21.4403,318000.0
2008-08-13 13:40:00,23.38,23.46,23.35,23.37,347000.0,21.4678,21.5413,21.4403,21.4586,347000.0
2008-08-13 13:50:00,23.36,23.37,23.3,23.37,246000.0,21.4495,21.4586,21.3944,21.4586,246000.0
2008-08-13 14:00:00,23.35,23.4,23.31,23.4,309000.0,21.4403,21.4862,21.4036,21.4862,309000.0
2008-08-13 14:10:00,23.4,23.43,23.38,23.41,288000.0,21.4862,21.5137,21.4678,21.4954,288000.0
2008-08-13 14:20:00,23.43,23.47,23.4,23.47,303000.0,21.5137,21.5505,21.4862,21.5505,303000.0
2008-08-13 14:30:00,23.46,23.53,23.43,23.5,615000.0,21.5413,21.6056,21.5137,21.578,615000.0
2008-08-13 14:40:00,23.51,23.63,23.48,23.59,1047000.0,21.5872,21.6974,21.5596,21.6607,1047000.0
2008-08-13 14:50:00,23.6,23.7,23.54,23.69,900000.0,21.6698,21.7617,21.6147,21.7525,900000.0
2008-08-13 15:00:00,23.68,23.7,23.58,23.62,996000.0,21.7433,21.7617,21.6515,21.6882,996000.0
2008-08-13 15:10:00,23.6,23.72,23.58,23.63,829000.0,21.6698,21.78,21.6515,21.6974,829000.0
2008-08-13 15:20:00,23.63,23.64,23.53,23.58,688000.0,21.6974,21.7066,21.6056,21.6515,688000.0
2008-08-13 15:30:00,23.57,23.61,23.4,23.43,914000.0,21.6423,21.679,21.4862,21.5137,914000.0
2008-08-13 15:40:00,23.44,23.49,23.33,23.35,793000.0,21.5229,21.5688,21.4219,21.4403,793000.0
2008-08-13 15:50:00,23.35,23.43,23.33,23.36,1334000.0,21.4403,21.5137,21.4219,21.4495,1334000.0
2008-08-14 09:30:00,23.29,23.63,23.1,23.57,1159000.0,21.3852,21.6974,21.2107,21.6423,1159000.0
2008-08-14 09:40:00,23.58,23.77,23.47,23.47,594000.0,21.6515,21.8259,21.5505,21.5505,594000.0
2008-08-14 09:50:00,23.46,23.65,23.45,23.6,491000.0,21.5413,21.7157,21.5321,21.6698,491000.0
2008-08-14 10:00:00,23.59,23.69,23.57,23.66,378000.0,21.6607,21.7525,21.6423,21.7249,378000.0
2008-08-14 10:10:00,23.64,23.65,23.43,23.53,746000.0,21.7066,21.7157,21.5137,21.6056,746000.0
2008-08-14 10:20:00,23.53,23.62,23.5,23.57,512000.0,21.6056,21.6882,21.578,21.6423,512000.0
2008-08-14 10:30:00,23.57,23.58,23.5,23.55,363000.0,21.6423,21.6515,21.578,21.6239,363000.0
2008-08-14 10:40:00,23.55,23.59,23.38,23.39,836000.0,21.6239,21.6607,21.4678,21.477,836000.0
2008-08-14 10:50:00,23.38,23.5,23.38,23.46,415000.0,21.4678,21.578,21.4678,21.5413,415000.0
2008-08-14 11:00:00,23.46,23.5,23.38,23.49,502000.0,21.5413,21.578,21.4678,21.5688,502000.0
2008-08-14 11:10:00,23.47,23.57,23.42,23.55,901000.0,21.5505,21.6423,21.5046,21.6239,901000.0
2008-08-14 11:20:00,23.53,23.58,23.49,23.57,303000.0,21.6056,21.6515,21.5688,21.6423,303000.0
2008-08-14 11:30:00,23.57,23.64,23.56,23.64,304000.0,21.6423,21.7066,21.6331,21.7066,304000.0
2008-08-14 11:40:00,23.64,23.64,23.54,23.57,373000.0,21.7066,21.7066,21.6147,21.6423,373000.0
2008-08-14 11:50:00,23.57,23.62,23.52,23.59,272000.0,21.6423,21.6882,21.5964,21.6607,272000.0
2008-08-14 12:00:00,23.6,23.63,23.55,23.57,133000.0,21.6698,21.6974,21.6239,21.6423,133000.0
2008-08-14 12:10:00,23.56,23.64,23.56,23.61,351000.0,21.6331,21.7066,21.6331,21.679,351000.0
2008-08-14 12:20:00,23.62,23.62,23.55,23.56,200000.0,21.6882,21.6882,21.6239,21.6331,200000.0
2008-08-14 12:30:00,23.56,23.64,23.54,23.57,450000.0,21.6331,21.7066,21.6147,21.6423,450000.0
2008-08-14 12:40:00,23.57,23.64,23.57,23.59,317000.0,21.6423,21.7066,21.6423,21.6607,317000.0
2008-08-14 12:50:00,23.58,23.61,23.53,23.55,204000.0,21.6515,21.679,21.6056,21.6239,204000.0
2008-08-14 13:00:00,23.55,23.63,23.54,23.63,268000.0,21.6239,21.6974,21.6147,21.6974,268000.0
2008-08-14 13:10:00,23.63,23.68,23.61,23.63,424000.0,21.6974,21.7433,21.679,21.6974,424000.0
2008-08-14 13:20:00,23.63,23.72,23.62,23.67,694000.0,21.6974,21.78,21.6882,21.7341,694000.0
2008-08-14 13:30:00,23.68,23.68,23.61,23.66,313000.0,21.7433,21.7433,21.679,21.7249,313000.0
2008-08-14 13:40:00,23.66,23.68,23.61,23.66,515000.0,21.7249,21.7433,21.679,21.7249,515000.0
2008-08-14 13:50:00,23.68,23.69,23.62,23.65,231000.0,21.7433,21.7525,21.6882,21.7157,231000.0
2008-08-14 14:00:00,23.65,23.68,23.57,23.61,390000.0,21.7157,21.7433,21.6423,21.679,390000.0
2008-08-14 14:10:00,23.61,23.63,23.54,23.6,493000.0,21.679,21.6974,21.6147,21.6698,493000.0
2008-08-14 14:20:00,23.58,23.61,23.53,23.59,196000.0,21.6515,21.679,21.6056,21.6607,196000.0
2008-08-14 14:30:00,23.57,23.6,23.54,23.58,156000.0,21.6423,21.6698,21.6147,21.6515,156000.0
2008-08-14 14:40:00,23.57,23.61,23.51,23.52,281000.0,21.6423,21.679,21.5872,21.5964,281000.0
2008-08-14 14:50:00,23.53,23.54,23.5,23.51,224000.0,21.6056,21.6147,21.578,21.5872,224000.0
2008-08-14 15:00:00,23.52,23.53,23.42,23.52,551000.0,21.5964,21.6056,21.5046,21.5964,551000.0
2008-08-14 15:10:00,23.53,23.64,23.51,23.6,387000.0,21.6056,21.7066,21.5872,21.6698,387000.0
2008-08-14 15:20:00,23.62,23.63,23.55,23.57,377000.0,21.6882,21.6974,21.6239,21.6423,377000.0
2008-08-14 15:30:00,23.58,23.63,23.55,23.61,883000.0,21.6515,21.6974,21.6239,21.679,883000.0
2008-08-14 15:40:00,23.6,23.63,23.57,23.61,614000.0,21.6698,21.6974,21.6423,21.679,614000.0
2008-08-14 15:50:00,23.61,23.65,23.59,23.59,869000.0,21.679,21.7157,21.6607,21.6607,869000.0
2008-08-15 09:30:00,23.7,23.95,23.62,23.79,1551000.0,21.7617,21.9912,21.6882,21.8443,1551000.0
2008-08-15 09:40:00,23.78,24.0,23.78,23.95,877000.0,21.8351,22.0371,21.8351,21.9912,877000.0
2008-08-15 09:50:00,23.95,23.97,23.77,23.89,660000.0,21.9912,22.0096,21.8259,21.9361,660000.0
2008-08-15 10:00:00,23.89,23.9,23.58,23.65,1038000.0,21.9361,21.9453,21.6515,21.7157,1038000.0
2008-08-15 10:10:00,23.64,23.75,23.59,23.68,550000.0,21.7066,21.8076,21.6607,21.7433,550000.0
2008-08-15 10:20:00,23.68,23.76,23.66,23.7,520000.0,21.7433,21.8167,21.7249,21.7617,520000.0
2008-08-15 10:30:00,23.71,23.88,23.68,23.86,658000.0,21.7708,21.9269,21.7433,21.9086,658000.0
2008-08-15 10:40:00,23.86,23.9,23.79,23.89,509000.0,21.9086,21.9453,21.8443,21.9361,509000.0
2008-08-15 10:50:00,23.9,23.92,23.83,23.88,492000.0,21.9453,21.9637,21.881,21.9269,492000.0
2008-08-15 11:00:00,23.88,23.89,23.78,23.83,859000.0,21.9269,21.9361,21.8351,21.881,859000.0
2008-08-15 11:10:00,23.84,23.92,23.8,23.85,1226000.0,21.8902,21.9637,21.8535,21.8994,1226000.0
2008-08-15 11:20:00,23.85,23.91,23.85,23.88,298000.0,21.8994,21.9545,21.8994,21.9269,298000.0
2008-08-15 11:30:00,23.87,23.92,23.85,23.87,316000.0,21.9178,21.9637,21.8994,21.9178,316000.0
2008-08-15 11:40:00,23.88,23.9,23.83,23.87,351000.0,21.9269,21.9453,21.881,21.9178,351000.0
2008-08-15 11:50:00,23.88,23.91,23.84,23.89,385000.0,21.9269,21.9545,21.8902,21.9361,385000.0
2008-08-15 12:00:00,23.89,23.94,23.86,23.9,370000.0,21.9361,21.982,21.9086,21.9453,370000.0
2008-08-15 12:10:00,23.89,23.89,23.76,23.79,462000.0,21.9361,21.9361,21.8167,21.8443,462000.0
2008-08-15 12:20:00,23.78,23.85,23.76,23.78,365000.0,21.8351,21.8994,21.8167,21.8351,365000.0
2008-08-15 12:30:00,23.79,23.88,23.78,23.88,348000.0,21.8443,21.9269,21.8351,21.9269,348000.0
2008-08-15 12:40:00,23.88,23.88,23.8,23.8,204000.0,21.9269,21.9269,21.8535,21.8535,204000.0
2008-08-15 12:50:00,23.81,23.84,23.78,23.79,121000.0,21.8627,21.8902,21.8351,21.8443,121000.0
2008-08-15 13:00:00,23.79,23.85,23.77,23.84,523000.0,21.8443,21.8994,21.8259,21.8902,523000.0
2008-08-15 13:10:00,23.84,23.84,23.79,23.81,186000.0,21.8902,21.8902,21.8443,21.8627,186000.0
2008-08-15 13:20:00,23.83,23.83,23.74,23.78,229000.0,21.881,21.881,21.7984,21.8351,229000.0
2008-08-15 13:30:00,23.79,23.83,23.76,23.76,209000.0,21.8443,21.881,21.8167,21.8167,209000.0
2008-08-15 13:40:00,23.78,23.82,23.77,23.78,356000.0,21.8351,21.8718,21.8259,21.8351,356000.0
2008-08-15 13:50:00,23.78,23.83,23.75,23.82,369000.0,21.8351,21.881,21.8076,21.8718,369000.0
2008-08-15 14:00:00,23.82,23.86,23.79,23.82,495000.0,21.8718,21.9086,21.8443,21.8718,495000.0
2008-08-15 14:10:00,23.8,23.85,23.78,23.83,476000.0,21.8535,21.8994,21.8351,21.881,476000.0
2008-08-15 14:20:00,23.84,23.87,23.76,23.79,398000.0,21.8902,21.9178,21.8167,21.8443,398000.0
2008-08-15 14:30:00,23.78,23.81,23.76,23.77,310000.0,21.8351,21.8627,21.8167,21.8259,310000.0
2008-08-15 14:40:00,23.76,23.77,23.73,23.74,348000.0,21.8167,21.8259,21.7892,21.7984,348000.0
2008-08-15 14:50:00,23.73,23.8,23.73,23.79,287000.0,21.7892,21.8535,21.7892,21.8443,287000.0
2008-08-15 15:00:00,23.78,23.8,23.74,23.79,400000.0,21.8351,21.8535,21.7984,21.8443,400000.0
2008-08-15 15:10:00,23.8,23.81,23.74,23.78,326000.0,21.8535,21.8627,21.7984,21.8351,326000.0
2008-08-15 15:20:00,23.79,23.81,23.73,23.8,488000.0,21.8443,21.8627,21.7892,21.8535,488000.0
2008-08-15 15:30:00,23.81,23.87,23.77,23.82,659000.0,21.8627,21.9178,21.8259,21.8718,659000.0
2008-08-15 15:40:00,23.82,23.89,23.81,23.84,706000.0,21.8718,21.9361,21.8627,21.8902,706000.0
2008-08-15 15:50:00,23.84,23.9,23.8,23.83,1466000.0,21.8902,21.9453,21.8535,21.881,1466000.0
2008-08-18 09:30:00,24.06,24.16,23.82,24.0,965000.0,22.0922,22.184,21.8718,22.0371,965000.0
2008-08-18 09:40:00,24.0,24.07,23.84,23.97,936000.0,22.0371,22.1014,21.8902,22.0096,936000.0
2008-08-18 09:50:00,24.0,24.19,23.93,24.11,877000.0,22.0371,22.2116,21.9728,22.1381,877000.0
2008-08-18 10:00:00,24.11,24.15,23.94,23.95,687000.0,22.1381,22.1748,21.982,21.9912,687000.0
2008-08-18 10:10:00,23.98,24.01,23.88,23.93,737000.0,22.0188,22.0463,21.9269,21.9728,737000.0
2008-08-18 10:20:00,23.94,24.19,23.93,24.16,1237000.0,21.982,22.2116,21.9728,22.184,1237000.0
2008-08-18 10:30:00,24.16,24.31,24.06,24.17,1649000.0,22.184,22.3218,22.0922,22.1932,1649000.0
2008-08-18 10:40:00,24.15,24.26,24.1,24.18,638000.0,22.1748,22.2759,22.1289,22.2024,638000.0
2008-08-18 10:50:00,24.18,24.49,24.17,24.45,1621000.0,22.2024,22.487,22.1932,22.4503,1621000.0
2008-08-18 11:00:00,24.43,24.45,24.3,24.35,686000.0,22.4319,22.4503,22.3126,22.3585,686000.0
2008-08-18 11:10:00,24.37,24.39,24.29,24.34,400000.0,22.3769,22.3952,22.3034,22.3493,400000.0
2008-08-18 11:20:00,24.35,24.42,24.26,24.35,517000.0,22.3585,22.4228,22.2759,22.3585,517000.0
2008-08-18 11:30:00,24.37,24.4,24.3,24.36,1080000.0,22.3769,22.4044,22.3126,22.3677,1080000.0
2008-08-18 11:40:00,24.36,24.37,24.3,24.36,334000.0,22.3677,22.3769,22.3126,22.3677,334000.0
2008-08-18 11:50:00,24.34,24.34,24.14,24.17,542000.0,22.3493,22.3493,22.1657,22.1932,542000.0
2008-08-18 12:00:00,24.16,24.24,24.13,24.17,445000.0,22.184,22.2575,22.1565,22.1932,445000.0
2008-08-18 12:10:00,24.18,24.21,24.1,24.12,510000.0,22.2024,22.2299,22.1289,22.1473,510000.0
2008-08-18 12:20:00,24.12,24.15,24.05,24.15,555000.0,22.1473,22.1748,22.083,22.1748,555000.0
2008-08-18 12:30:00,24.15,24.17,24.1,24.12,324000.0,22.1748,22.1932,22.1289,22.1473,324000.0
2008-08-18 12:40:00,24.12,24.13,24.03,24.08,616000.0,22.1473,22.1565,22.0647,22.1106,616000.0
2008-08-18 12:50:00,24.08,24.09,24.0,24.03,442000.0,22.1106,22.1198,22.0371,22.0647,442000.0
2008-08-18 13:00:00,24.03,24.12,24.03,24.08,443000.0,22.0647,22.1473,22.0647,22.1106,443000.0
2008-08-18 13:10:00,24.1,24.2,24.07,24.08,484000.0,22.1289,22.2208,22.1014,22.1106,484000.0
2008-08-18 13:20:00,24.08,24.14,24.07,24.1,365000.0,22.1106,22.1657,22.1014,22.1289,365000.0
2008-08-18 13:30:00,24.1,24.15,24.03,24.03,342000.0,22.1289,22.1748,22.0647,22.0647,342000.0
2008-08-18 13:40:00,24.04,24.08,23.93,23.93,509000.0,22.0738,22.1106,21.9728,21.9728,509000.0
2008-08-18 13:50:00,23.93,23.99,23.9,23.96,410000.0,21.9728,22.0279,21.9453,22.0004,410000.0
2008-08-18 14:00:00,23.94,24.0,23.9,23.92,341000.0,21.982,22.0371,21.9453,21.9637,341000.0
2008-08-18 14:10:00,23.92,23.95,23.81,23.83,505000.0,21.9637,21.9912,21.8627,21.881,505000.0
2008-08-18 14:20:00,23.82,23.85,23.72,23.73,561000.0,21.8718,21.8994,21.78,21.7892,561000.0
2008-08-18 14:30:00,23.72,23.78,23.64,23.71,507000.0,21.78,21.8351,21.7066,21.7708,507000.0
2008-08-18 14:40:00,23.71,23.84,23.71,23.79,280000.0,21.7708,21.8902,21.7708,21.8443,280000.0
2008-08-18 14:50:00,23.8,23.9,23.79,23.88,345000.0,21.8535,21.9453,21.8443,21.9269,345000.0
2008-08-18 15:00:00,23.88,23.88,23.72,23.77,618000.0,21.9269,21.9269,21.78,21.8259,618000.0
2008-08-18 15:10:00,23.77,23.94,23.76,23.94,527000.0,21.8259,21.982,21.8167,21.982,527000.0
2008-08-18 15:20:00,23.92,23.97,23.81,23.91,827000.0,21.9637,22.0096,21.8627,21.9545,827000.0
2008-08-18 15:30:00,23.9,23.99,23.88,23.93,466000.0,21.9453,22.0279,21.9269,21.9728,466000.0
2008-08-18 15:40:00,23.92,23.99,23.85,23.9,788000.0,21.9637,22.0279,21.8994,21.9453,788000.0
2008-08-18 15:50:00,23.9,23.96,23.85,23.85,1185000.0,21.9453,22.0004,21.8994,21.8994,1185000.0
2008-08-19 09:30:00,23.9,24.28,23.32,24.07,1680000.0,21.9453,22.2942,21.4127,22.1014,1680000.0
2008-08-19 09:40:00,24.06,24.29,24.06,24.21,1264000.0,22.0922,22.3034,22.0922,22.2299,1264000.0
2008-08-19 09:50:00,24.22,24.22,24.1,24.17,1143000.0,22.2391,22.2391,22.1289,22.1932,1143000.0
2008-08-19 10:00:00,24.17,24.2,24.05,24.17,925000.0,22.1932,22.2208,22.083,22.1932,925000.0
2008-08-19 10:10:00,24.16,24.25,24.15,24.21,1328000.0,22.184,22.2667,22.1748,22.2299,1328000.0
2008-08-19 10:20:00,24.22,24.23,24.14,24.21,716000.0,22.2391,22.2483,22.1657,22.2299,716000.0
2008-08-19 10:30:00,24.2,24.25,24.15,24.22,402000.0,22.2208,22.2667,22.1748,22.2391,402000.0
2008-08-19 10:40:00,24.22,24.24,24.14,24.18,693000.0,22.2391,22.2575,22.1657,22.2024,693000.0
2008-08-19 10:50:00,24.18,24.23,24.13,24.21,589000.0,22.2024,22.2483,22.1565,22.2299,589000.0
2008-08-19 11:00:00,24.21,24.22,24.15,24.17,366000.0,22.2299,22.2391,22.1748,22.1932,366000.0
2008-08-19 11:10:00,24.17,24.2,24.13,24.14,743000.0,22.1932,22.2208,22.1565,22.1657,743000.0
2008-08-19 11:20:00,24.15,24.21,24.13,24.17,607000.0,22.1748,22.2299,22.1565,22.1932,607000.0
2008-08-19 11:30:00,24.17,24.18,24.06,24.1,744000.0,22.1932,22.2024,22.0922,22.1289,744000.0
2008-08-19 11:40:00,24.1,24.16,24.1,24.15,395000.0,22.1289,22.184,22.1289,22.1748,395000.0
2008-08-19 11:50:00,24.15,24.17,23.93,23.93,785000.0,22.1748,22.1932,21.9728,21.9728,785000.0
2008-08-19 12:00:00,23.93,23.97,23.73,23.8,1227000.0,21.9728,22.0096,21.7892,21.8535,1227000.0
2008-08-19 12:10:00,23.81,23.96,23.78,23.96,599000.0,21.8627,22.0004,21.8351,22.0004,599000.0
2008-08-19 12:20:00,23.96,23.98,23.87,23.93,437000.0,22.0004,22.0188,21.9178,21.9728,437000.0
2008-08-19 12:30:00,23.93,24.07,23.91,24.04,633000.0,21.9728,22.1014,21.9545,22.0738,633000.0
2008-08-19 12:40:00,24.05,24.06,24.0,24.03,278000.0,22.083,22.0922,22.0371,22.0647,278000.0
2008-08-19 12:50:00,24.03,24.08,23.97,24.0,295000.0,22.0647,22.1106,22.0096,22.0371,295000.0
2008-08-19 13:00:00,24.0,24.05,23.93,24.04,250000.0,22.0371,22.083,21.9728,22.0738,250000.0
2008-08-19 13:10:00,24.04,24.09,24.0,24.03,512000.0,22.0738,22.1198,22.0371,22.0647,512000.0
2008-08-19 13:20:00,24.02,24.09,24.01,24.06,651000.0,22.0555,22.1198,22.0463,22.0922,651000.0
2008-08-19 13:30:00,24.08,24.14,24.06,24.06,448000.0,22.1106,22.1657,22.0922,22.0922,448000.0
2008-08-19 13:40:00,24.06,24.1,24.01,24.09,268000.0,22.0922,22.1289,22.0463,22.1198,268000.0
2008-08-19 13:50:00,24.08,24.08,23.97,23.99,237000.0,22.1106,22.1106,22.0096,22.0279,237000.0
2008-08-19 14:00:00,24.0,24.08,23.98,24.07,273000.0,22.0371,22.1106,22.0188,22.1014,273000.0
2008-08-19 14:10:00,24.07,24.09,23.97,23.98,231000.0,22.1014,22.1198,22.0096,22.0188,231000.0
2008-08-19 14:20:00,23.98,24.02,23.93,23.94,406000.0,22.0188,22.0555,21.9728,21.982,406000.0
2008-08-19 14:30:00,23.96,23.99,23.93,23.93,189000.0,22.0004,22.0279,21.9728,21.9728,189000.0
2008-08-19 14:40:00,23.93,23.95,23.91,23.92,208000.0,21.9728,21.9912,21.9545,21.9637,208000.0
2008-08-19 14:50:00,23.93,24.0,23.9,23.92,168000.0,21.9728,22.0371,21.9453,21.9637,168000.0
2008-08-19 15:00:00,23.92,23.92,23.81,23.82,364000.0,21.9637,21.9637,21.8627,21.8718,364000.0
2008-08-19 15:10:00,23.82,23.89,23.81,23.83,296000.0,21.8718,21.9361,21.8627,21.881,296000.0
2008-08-19 15:20:00,23.84,24.03,23.81,24.01,690000.0,21.8902,22.0647,21.8627,22.0463,690000.0
2008-08-19 15:30:00,24.02,24.02,23.87,23.89,409000.0,22.0555,22.0555,21.9178,21.9361,409000.0
2008-08-19 15:40:00,23.9,23.95,23.86,23.9,548000.0,21.9453,21.9912,21.9086,21.9453,548000.0
2008-08-19 15:50:00,23.89,23.97,23.87,23.9,792000.0,21.9361,22.0096,21.9178,21.9453,792000.0
2008-08-20 09:30:00,23.96,24.03,23.88,23.93,917000.0,22.0004,22.0647,21.9269,21.9728,917000.0
2008-08-20 09:40:00,23.93,23.98,23.9,23.92,374000.0,21.9728,22.0188,21.9453,21.9637,374000.0
2008-08-20 09:50:00,23.92,24.1,23.92,24.07,598000.0,21.9637,22.1289,21.9637,22.1014,598000.0
2008-08-20 10:00:00,24.07,24.08,23.86,23.91,648000.0,22.1014,22.1106,21.9086,21.9545,648000.0
2008-08-20 10:10:00,23.92,24.01,23.91,23.96,554000.0,21.9637,22.0463,21.9545,22.0004,554000.0
2008-08-20 10:20:00,23.97,24.14,23.97,24.1,644000.0,22.0096,22.1657,22.0096,22.1289,644000.0
2008-08-20 10:30:00,24.09,24.18,24.05,24.17,452000.0,22.1198,22.2024,22.083,22.1932,452000.0
2008-08-20 10:40:00,24.15,24.31,24.13,24.31,891000.0,22.1748,22.3218,22.1565,22.3218,891000.0
2008-08-20 10:50:00,24.31,24.38,24.25,24.37,686000.0,22.3218,22.386,22.2667,22.3769,686000.0
2008-08-20 11:00:00,24.38,24.4,24.31,24.39,584000.0,22.386,22.4044,22.3218,22.3952,584000.0
2008-08-20 11:10:00,24.38,24.4,24.25,24.29,603000.0,22.386,22.4044,22.2667,22.3034,603000.0
2008-08-20 11:20:00,24.29,24.33,24.26,24.3,437000.0,22.3034,22.3401,22.2759,22.3126,437000.0
2008-08-20 11:30:00,24.29,24.31,24.18,24.22,344000.0,22.3034,22.3218,22.2024,22.2391,344000.0
2008-08-20 11:40:00,24.23,24.27,24.15,24.25,198000.0,22.2483,22.285,22.1748,22.2667,198000.0
2008-08-20 11:50:00,24.26,24.3,24.23,24.27,179000.0,22.2759,22.3126,22.2483,22.285,179000.0
2008-08-20 12:00:00,24.27,24.29,24.21,24.23,197000.0,22.285,22.3034,22.2299,22.2483,197000.0
2008-08-20 12:10:00,24.24,24.27,24.16,24.2,228000.0,22.2575,22.285,22.184,22.2208,228000.0
2008-08-20 12:20:00,24.2,24.25,24.16,24.2,283000.0,22.2208,22.2667,22.184,22.2208,283000.0
2008-08-20 12:30:00,24.21,24.24,24.19,24.19,219000.0,22.2299,22.2575,22.2116,22.2116,219000.0
2008-08-20 12:40:00,24.19,24.24,24.19,24.19,435000.0,22.2116,22.2575,22.2116,22.2116,435000.0
2008-08-20 12:50:00,24.2,24.22,24.18,24.18,149000.0,22.2208,22.2391,22.2024,22.2024,149000.0
2008-08-20 13:00:00,24.18,24.25,24.16,24.25,285000.0,22.2024,22.2667,22.184,22.2667,285000.0
2008-08-20 13:10:00,24.25,24.26,24.19,24.24,198000.0,22.2667,22.2759,22.2116,22.2575,198000.0
2008-08-20 13:20:00,24.24,24.27,24.18,24.24,255000.0,22.2575,22.285,22.2024,22.2575,255000.0
2008-08-20 13:30:00,24.25,24.28,24.23,24.24,179000.0,22.2667,22.2942,22.2483,22.2575,179000.0
2008-08-20 13:40:00,24.22,24.26,24.18,24.26,239000.0,22.2391,22.2759,22.2024,22.2759,239000.0
2008-08-20 13:50:00,24.25,24.25,24.16,24.23,319000.0,22.2667,22.2667,22.184,22.2483,319000.0
2008-08-20 14:00:00,24.23,24.23,24.17,24.2,384000.0,22.2483,22.2483,22.1932,22.2208,384000.0
2008-08-20 14:10:00,24.18,24.22,24.11,24.12,394000.0,22.2024,22.2391,22.1381,22.1473,394000.0
2008-08-20 14:20:00,24.11,24.14,24.03,24.09,431000.0,22.1381,22.1657,22.0647,22.1198,431000.0
2008-08-20 14:30:00,24.1,24.1,24.0,24.02,353000.0,22.1289,22.1289,22.0371,22.0555,353000.0
2008-08-20 14:40:00,24.02,24.16,24.0,24.09,415000.0,22.0555,22.184,22.0371,22.1198,415000.0
2008-08-20 14:50:00,24.09,24.19,24.07,24.18,285000.0,22.1198,22.2116,22.1014,22.2024,285000.0
2008-08-20 15:00:00,24.17,24.18,24.11,24.14,255000.0,22.1932,22.2024,22.1381,22.1657,255000.0
2008-08-20 15:10:00,24.13,24.18,24.11,24.11,454000.0,22.1565,22.2024,22.1381,22.1381,454000.0
2008-08-20 15:20:00,24.12,24.14,24.05,24.12,614000.0,22.1473,22.1657,22.083,22.1473,614000.0
2008-08-20 15:30:00,24.12,24.16,24.08,24.12,539000.0,22.1473,22.184,22.1106,22.1473,539000.0
2008-08-20 15:40:00,24.12,24.22,24.11,24.18,831000.0,22.1473,22.2391,22.1381,22.2024,831000.0
2008-08-20 15:50:00,24.18,24.38,24.15,24.38,1462000.0,22.2024,22.386,22.1748,22.386,1462000.0
2008-08-21 09:30:00,24.16,24.27,23.92,24.08,624000.0,22.184,22.285,21.9637,22.1106,624000.0
2008-08-21 09:40:00,24.1,24.15,24.0,24.08,627000.0,22.1289,22.1748,22.0371,22.1106,627000.0
2008-08-21 09:50:00,24.09,24.19,24.09,24.17,388000.0,22.1198,22.2116,22.1198,22.1932,388000.0
2008-08-21 10:00:00,24.18,24.27,24.08,24.08,1012000.0,22.2024,22.285,22.1106,22.1106,1012000.0
2008-08-21 10:10:00,24.1,24.19,24.1,24.13,228000.0,22.1289,22.2116,22.1289,22.1565,228000.0
2008-08-21 10:20:00,24.14,24.15,24.03,24.05,525000.0,22.1657,22.1748,22.0647,22.083,525000.0
2008-08-21 10:30:00,24.06,24.06,24.01,24.03,392000.0,22.0922,22.0922,22.0463,22.0647,392000.0
2008-08-21 10:40:00,24.04,24.05,23.94,23.96,395000.0,22.0738,22.083,21.982,22.0004,395000.0
2008-08-21 10:50:00,23.96,24.03,23.93,24.01,454000.0,22.0004,22.0647,21.9728,22.0463,454000.0
2008-08-21 11:00:00,24.01,24.01,23.86,23.88,464000.0,22.0463,22.0463,21.9086,21.9269,464000.0
2008-08-21 11:10:00,23.9,23.91,23.76,23.79,539000.0,21.9453,21.9545,21.8167,21.8443,539000.0
2008-08-21 11:20:00,23.8,23.86,23.76,23.84,793000.0,21.8535,21.9086,21.8167,21.8902,793000.0
2008-08-21 11:30:00,23.85,23.88,23.82,23.87,486000.0,21.8994,21.9269,21.8718,21.9178,486000.0
2008-08-21 11:40:00,23.87,24.07,23.86,23.97,611000.0,21.9178,22.1014,21.9086,22.0096,611000.0
2008-08-21 11:50:00,23.97,24.0,23.88,23.92,252000.0,22.0096,22.0371,21.9269,21.9637,252000.0
2008-08-21 12:00:00,23.9,23.97,23.89,23.93,199000.0,21.9453,22.0096,21.9361,21.9728,199000.0
2008-08-21 12:10:00,23.94,23.96,23.91,23.93,114000.0,21.982,22.0004,21.9545,21.9728,114000.0
2008-08-21 12:20:00,23.93,23.93,23.86,23.87,134000.0,21.9728,21.9728,21.9086,21.9178,134000.0
2008-08-21 12:30:00,23.91,23.92,23.88,23.91,138000.0,21.9545,21.9637,21.9269,21.9545,138000.0
2008-08-21 12:40:00,23.91,23.93,23.87,23.9,205000.0,21.9545,21.9728,21.9178,21.9453,205000.0
2008-08-21 12:50:00,23.91,23.94,23.88,23.9,446000.0,21.9545,21.982,21.9269,21.9453,446000.0
2008-08-21 13:00:00,23.89,23.96,23.88,23.95,178000.0,21.9361,22.0004,21.9269,21.9912,178000.0
2008-08-21 13:10:00,23.96,23.99,23.92,23.97,191000.0,22.0004,22.0279,21.9637,22.0096,191000.0
2008-08-21 13:20:00,23.97,23.99,23.89,23.92,175000.0,22.0096,22.0279,21.9361,21.9637,175000.0
2008-08-21 13:30:00,23.92,24.02,23.92,24.01,162000.0,21.9637,22.0555,21.9637,22.0463,162000.0
2008-08-21 13:40:00,24.01,24.01,23.9,23.93,222000.0,22.0463,22.0463,21.9453,21.9728,222000.0
2008-08-21 13:50:00,23.93,23.93,23.88,23.91,143000.0,21.9728,21.9728,21.9269,21.9545,143000.0
2008-08-21 14:00:00,23.91,23.98,23.9,23.95,224000.0,21.9545,22.0188,21.9453,21.9912,224000.0
2008-08-21 14:10:00,23.96,24.03,23.94,24.02,333000.0,22.0004,22.0647,21.982,22.0555,333000.0
2008-08-21 14:20:00,24.01,24.07,23.99,24.03,212000.0,22.0463,22.1014,22.0279,22.0647,212000.0
2008-08-21 14:30:00,24.04,24.09,24.02,24.08,228000.0,22.0738,22.1198,22.0555,22.1106,228000.0
2008-08-21 14:40:00,24.08,24.13,24.05,24.1,264000.0,22.1106,22.1565,22.083,22.1289,264000.0
2008-08-21 14:50:00,24.09,24.11,24.04,24.04,293000.0,22.1198,22.1381,22.0738,22.0738,293000.0
2008-08-21 15:00:00,24.05,24.08,24.02,24.06,296000.0,22.083,22.1106,22.0555,22.0922,296000.0
2008-08-21 15:10:00,24.06,24.12,24.05,24.09,212000.0,22.0922,22.1473,22.083,22.1198,212000.0
2008-08-21 15:20:00,24.09,24.1,24.04,24.04,305000.0,22.1198,22.1289,22.0738,22.0738,305000.0
2008-08-21 15:30:00,24.05,24.12,24.04,24.1,529000.0,22.083,22.1473,22.0738,22.1289,529000.0
2008-08-21 15:40:00,24.1,24.15,24.02,24.07,754000.0,22.1289,22.1748,22.0555,22.1014,754000.0
2008-08-21 15:50:00,24.07,24.1,23.99,24.04,867000.0,22.1014,22.1289,22.0279,22.0738,867000.0
2008-08-22 09:30:00,24.36,24.47,24.26,24.31,816000.0,22.3677,22.4687,22.2759,22.3218,816000.0
2008-08-22 09:40:00,24.3,24.35,24.26,24.32,594000.0,22.3126,22.3585,22.2759,22.3309,594000.0
2008-08-22 09:50:00,24.31,24.33,24.2,24.27,885000.0,22.3218,22.3401,22.2208,22.285,885000.0
2008-08-22 10:00:00,24.29,24.29,24.22,24.27,564000.0,22.3034,22.3034,22.2391,22.285,564000.0
2008-08-22 10:10:00,24.28,24.29,24.22,24.22,377000.0,22.2942,22.3034,22.2391,22.2391,377000.0
2008-08-22 10:20:00,24.22,24.23,24.16,24.19,531000.0,22.2391,22.2483,22.184,22.2116,531000.0
2008-08-22 10:30:00,24.19,24.31,24.17,24.31,515000.0,22.2116,22.3218,22.1932,22.3218,515000.0
2008-08-22 10:40:00,24.3,24.34,24.27,24.3,607000.0,22.3126,22.3493,22.285,22.3126,607000.0
2008-08-22 10:50:00,24.31,24.32,24.28,24.29,312000.0,22.3218,22.3309,22.2942,22.3034,312000.0
2008-08-22 11:00:00,24.29,24.33,24.27,24.28,341000.0,22.3034,22.3401,22.285,22.2942,341000.0
2008-08-22 11:10:00,24.29,24.31,24.26,24.3,490000.0,22.3034,22.3218,22.2759,22.3126,490000.0
2008-08-22 11:20:00,24.3,24.31,24.25,24.29,539000.0,22.3126,22.3218,22.2667,22.3034,539000.0
2008-08-22 11:30:00,24.29,24.35,24.28,24.28,599000.0,22.3034,22.3585,22.2942,22.2942,599000.0
2008-08-22 11:40:00,24.28,24.3,24.22,24.24,447000.0,22.2942,22.3126,22.2391,22.2575,447000.0
2008-08-22 11:50:00,24.25,24.27,24.22,24.25,209000.0,22.2667,22.285,22.2391,22.2667,209000.0
2008-08-22 12:00:00,24.25,24.25,24.13,24.16,365000.0,22.2667,22.2667,22.1565,22.184,365000.0
2008-08-22 12:10:00,24.15,24.22,24.15,24.18,131000.0,22.1748,22.2391,22.1748,22.2024,131000.0
2008-08-22 12:20:00,24.16,24.19,24.15,24.17,106000.0,22.184,22.2116,22.1748,22.1932,106000.0
2008-08-22 12:30:00,24.17,24.17,24.11,24.12,183000.0,22.1932,22.1932,22.1381,22.1473,183000.0
2008-08-22 12:40:00,24.14,24.16,24.12,24.13,128000.0,22.1657,22.184,22.1473,22.1565,128000.0
2008-08-22 12:50:00,24.14,24.19,24.11,24.19,163000.0,22.1657,22.2116,22.1381,22.2116,163000.0
2008-08-22 13:00:00,24.19,24.25,24.16,24.23,205000.0,22.2116,22.2667,22.184,22.2483,205000.0
2008-08-22 13:10:00,24.22,24.23,24.15,24.15,171000.0,22.2391,22.2483,22.1748,22.1748,171000.0
2008-08-22 13:20:00,24.15,24.2,24.15,24.18,103000.0,22.1748,22.2208,22.1748,22.2024,103000.0
2008-08-22 13:30:00,24.17,24.22,24.16,24.19,113000.0,22.1932,22.2391,22.184,22.2116,113000.0
2008-08-22 13:40:00,24.21,24.26,24.21,24.26,179000.0,22.2299,22.2759,22.2299,22.2759,179000.0
2008-08-22 13:50:00,24.24,24.27,24.19,24.22,171000.0,22.2575,22.285,22.2116,22.2391,171000.0
2008-08-22 14:00:00,24.23,24.23,24.15,24.17,162000.0,22.2483,22.2483,22.1748,22.1932,162000.0
2008-08-22 14:10:00,24.18,24.19,24.16,24.18,95000.0,22.2024,22.2116,22.184,22.2024,95000.0
2008-08-22 14:20:00,24.17,24.24,24.16,24.19,435000.0,22.1932,22.2575,22.184,22.2116,435000.0
2008-08-22 14:30:00,24.19,24.2,24.16,24.16,155000.0,22.2116,22.2208,22.184,22.184,155000.0
2008-08-22 14:40:00,24.16,24.21,24.06,24.09,504000.0,22.184,22.2299,22.0922,22.1198,504000.0
2008-08-22 14:50:00,24.08,24.13,24.07,24.09,157000.0,22.1106,22.1565,22.1014,22.1198,157000.0
2008-08-22 15:00:00,24.1,24.11,24.05,24.07,160000.0,22.1289,22.1381,22.083,22.1014,160000.0
2008-08-22 15:10:00,24.08,24.1,24.05,24.06,228000.0,22.1106,22.1289,22.083,22.0922,228000.0
2008-08-22 15:20:00,24.07,24.09,24.03,24.05,315000.0,22.1014,22.1198,22.0647,22.083,315000.0
2008-08-22 15:30:00,24.05,24.2,24.04,24.19,554000.0,22.083,22.2208,22.0738,22.2116,554000.0
2008-08-22 15:40:00,24.19,24.25,24.17,24.2,379000.0,22.2116,22.2667,22.1932,22.2208,379000.0
2008-08-22 15:50:00,24.2,24.25,24.18,24.22,810000.0,22.2208,22.2667,22.2024,22.2391,810000.0
2008-08-25 09:30:00,24.0,24.28,24.0,24.17,534000.0,22.0371,22.2942,22.0371,22.1932,534000.0
2008-08-25 09:40:00,24.15,24.18,24.01,24.09,390000.0,22.1748,22.2024,22.0463,22.1198,390000.0
2008-08-25 09:50:00,24.1,24.13,24.07,24.1,208000.0,22.1289,22.1565,22.1014,22.1289,208000.0
2008-08-25 10:00:00,24.11,24.18,24.05,24.17,410000.0,22.1381,22.2024,22.083,22.1932,410000.0
2008-08-25 10:10:00,24.16,24.17,24.1,24.15,103000.0,22.184,22.1932,22.1289,22.1748,103000.0
2008-08-25 10:20:00,24.15,24.15,24.11,24.14,112000.0,22.1748,22.1748,22.1381,22.1657,112000.0
2008-08-25 10:30:00,24.13,24.13,24.03,24.05,180000.0,22.1565,22.1565,22.0647,22.083,180000.0
2008-08-25 10:40:00,24.05,24.07,23.93,23.97,249000.0,22.083,22.1014,21.9728,22.0096,249000.0
2008-08-25 10:50:00,23.97,23.99,23.92,23.93,288000.0,22.0096,22.0279,21.9637,21.9728,288000.0
2008-08-25 11:00:00,23.93,23.93,23.78,23.8,570000.0,21.9728,21.9728,21.8351,21.8535,570000.0
2008-08-25 11:10:00,23.8,23.82,23.73,23.75,543000.0,21.8535,21.8718,21.7892,21.8076,543000.0
2008-08-25 11:20:00,23.75,23.88,23.73,23.82,292000.0,21.8076,21.9269,21.7892,21.8718,292000.0
2008-08-25 11:30:00,23.84,23.84,23.78,23.83,139000.0,21.8902,21.8902,21.8351,21.881,139000.0
2008-08-25 11:40:00,23.83,23.87,23.82,23.84,86000.0,21.881,21.9178,21.8718,21.8902,86000.0
2008-08-25 11:50:00,23.84,23.84,23.7,23.7,180000.0,21.8902,21.8902,21.7617,21.7617,180000.0
2008-08-25 12:00:00,23.73,23.85,23.7,23.83,231000.0,21.7892,21.8994,21.7617,21.881,231000.0
2008-08-25 12:10:00,23.83,23.86,23.77,23.79,259000.0,21.881,21.9086,21.8259,21.8443,259000.0
2008-08-25 12:20:00,23.77,23.78,23.71,23.72,181000.0,21.8259,21.8351,21.7708,21.78,181000.0
2008-08-25 12:30:00,23.73,23.74,23.69,23.71,187000.0,21.7892,21.7984,21.7525,21.7708,187000.0
2008-08-25 12:40:00,23.7,23.7,23.58,23.6,326000.0,21.7617,21.7617,21.6515,21.6698,326000.0
2008-08-25 12:50:00,23.59,23.63,23.5,23.6,473000.0,21.6607,21.6974,21.578,21.6698,473000.0
2008-08-25 13:00:00,23.6,23.67,23.58,23.59,309000.0,21.6698,21.7341,21.6515,21.6607,309000.0
2008-08-25 13:10:00,23.6,23.64,23.58,23.62,172000.0,21.6698,21.7066,21.6515,21.6882,172000.0
2008-08-25 13:20:00,23.63,23.67,23.62,23.63,138000.0,21.6974,21.7341,21.6882,21.6974,138000.0
2008-08-25 13:30:00,23.61,23.63,23.61,23.63,97000.0,21.679,21.6974,21.679,21.6974,97000.0
2008-08-25 13:40:00,23.62,23.63,23.58,23.58,281000.0,21.6882,21.6974,21.6515,21.6515,281000.0
2008-08-25 13:50:00,23.59,23.66,23.59,23.63,221000.0,21.6607,21.7249,21.6607,21.6974,221000.0
2008-08-25 14:00:00,23.62,23.62,23.58,23.62,199000.0,21.6882,21.6882,21.6515,21.6882,199000.0
2008-08-25 14:10:00,23.61,23.62,23.56,23.6,295000.0,21.679,21.6882,21.6331,21.6698,295000.0
2008-08-25 14:20:00,23.6,23.61,23.58,23.58,86000.0,21.6698,21.679,21.6515,21.6515,86000.0
2008-08-25 14:30:00,23.59,23.61,23.58,23.6,128000.0,21.6607,21.679,21.6515,21.6698,128000.0
2008-08-25 14:40:00,23.6,23.7,23.59,23.66,232000.0,21.6698,21.7617,21.6607,21.7249,232000.0
2008-08-25 14:50:00,23.65,23.67,23.6,23.61,137000.0,21.7157,21.7341,21.6698,21.679,137000.0
2008-08-25 15:00:00,23.62,23.68,23.61,23.68,223000.0,21.6882,21.7433,21.679,21.7433,223000.0
2008-08-25 15:10:00,23.68,23.68,23.59,23.6,323000.0,21.7433,21.7433,21.6607,21.6698,323000.0
2008-08-25 15:20:00,23.6,23.6,23.53,23.53,428000.0,21.6698,21.6698,21.6056,21.6056,428000.0
2008-08-25 15:30:00,23.53,23.55,23.44,23.45,673000.0,21.6056,21.6239,21.5229,21.5321,673000.0
2008-08-25 15:40:00,23.45,23.55,23.43,23.48,861000.0,21.5321,21.6239,21.5137,21.5596,861000.0
2008-08-25 15:50:00,23.47,23.52,23.44,23.47,1159000.0,21.5505,21.5964,21.5229,21.5505,1159000.0
2008-08-26 09:30:00,23.51,23.64,23.34,23.64,942000.0,21.5872,21.7066,21.4311,21.7066,942000.0
2008-08-26 09:40:00,23.63,23.76,23.5,23.56,715000.0,21.6974,21.8167,21.578,21.6331,715000.0
2008-08-26 09:50:00,23.55,23.58,23.46,23.51,353000.0,21.6239,21.6515,21.5413,21.5872,353000.0
2008-08-26 10:00:00,23.51,23.63,23.48,23.51,509000.0,21.5872,21.6974,21.5596,21.5872,509000.0
2008-08-26 10:10:00,23.51,23.53,23.42,23.43,532000.0,21.5872,21.6056,21.5046,21.5137,532000.0
2008-08-26 10:20:00,23.43,23.46,23.38,23.39,445000.0,21.5137,21.5413,21.4678,21.477,445000.0
2008-08-26 10:30:00,23.4,23.53,23.39,23.49,361000.0,21.4862,21.6056,21.477,21.5688,361000.0
2008-08-26 10:40:00,23.5,23.52,23.41,23.45,198000.0,21.578,21.5964,21.4954,21.5321,198000.0
2008-08-26 10:50:00,23.42,23.44,23.34,23.37,335000.0,21.5046,21.5229,21.4311,21.4586,335000.0
2008-08-26 11:00:00,23.37,23.39,23.26,23.3,364000.0,21.4586,21.477,21.3576,21.3944,364000.0
2008-08-26 11:10:00,23.31,23.36,23.27,23.31,445000.0,21.4036,21.4495,21.3668,21.4036,445000.0
2008-08-26 11:20:00,23.32,23.37,23.28,23.36,246000.0,21.4127,21.4586,21.376,21.4495,246000.0
2008-08-26 11:30:00,23.36,23.36,23.16,23.22,619000.0,21.4495,21.4495,21.2658,21.3209,619000.0
2008-08-26 11:40:00,23.21,23.27,23.18,23.24,238000.0,21.3117,21.3668,21.2842,21.3393,238000.0
2008-08-26 11:50:00,23.25,23.31,23.21,23.25,521000.0,21.3485,21.4036,21.3117,21.3485,521000.0
2008-08-26 12:00:00,23.25,23.3,23.25,23.28,225000.0,21.3485,21.3944,21.3485,21.376,225000.0
2008-08-26 12:10:00,23.29,23.4,23.29,23.37,335000.0,21.3852,21.4862,21.3852,21.4586,335000.0
2008-08-26 12:20:00,23.37,23.51,23.37,23.44,318000.0,21.4586,21.5872,21.4586,21.5229,318000.0
2008-08-26 12:30:00,23.44,23.47,23.42,23.43,371000.0,21.5229,21.5505,21.5046,21.5137,371000.0
2008-08-26 12:40:00,23.43,23.5,23.4,23.44,558000.0,21.5137,21.578,21.4862,21.5229,558000.0
2008-08-26 12:50:00,23.45,23.47,23.4,23.43,191000.0,21.5321,21.5505,21.4862,21.5137,191000.0
2008-08-26 13:00:00,23.43,23.44,23.41,23.42,132000.0,21.5137,21.5229,21.4954,21.5046,132000.0
2008-08-26 13:10:00,23.42,23.48,23.42,23.43,273000.0,21.5046,21.5596,21.5046,21.5137,273000.0
2008-08-26 13:20:00,23.43,23.46,23.42,23.43,172000.0,21.5137,21.5413,21.5046,21.5137,172000.0
2008-08-26 13:30:00,23.41,23.41,23.34,23.37,178000.0,21.4954,21.4954,21.4311,21.4586,178000.0
2008-08-26 13:40:00,23.37,23.4,23.34,23.39,131000.0,21.4586,21.4862,21.4311,21.477,131000.0
2008-08-26 13:50:00,23.39,23.43,23.37,23.38,269000.0,21.477,21.5137,21.4586,21.4678,269000.0
2008-08-26 14:00:00,23.38,23.4,23.3,23.37,630000.0,21.4678,21.4862,21.3944,21.4586,630000.0
2008-08-26 14:10:00,23.37,23.45,23.35,23.45,384000.0,21.4586,21.5321,21.4403,21.5321,384000.0
2008-08-26 14:20:00,23.44,23.47,23.39,23.39,439000.0,21.5229,21.5505,21.477,21.477,439000.0
2008-08-26 14:30:00,23.39,23.43,23.36,23.42,270000.0,21.477,21.5137,21.4495,21.5046,270000.0
2008-08-26 14:40:00,23.42,23.43,23.38,23.39,558000.0,21.5046,21.5137,21.4678,21.477,558000.0
2008-08-26 14:50:00,23.39,23.41,23.34,23.34,498000.0,21.477,21.4954,21.4311,21.4311,498000.0
2008-08-26 15:00:00,23.34,23.39,23.34,23.36,226000.0,21.4311,21.477,21.4311,21.4495,226000.0
2008-08-26 15:10:00,23.36,23.42,23.34,23.4,385000.0,21.4495,21.5046,21.4311,21.4862,385000.0
2008-08-26 15:20:00,23.42,23.49,23.4,23.48,360000.0,21.5046,21.5688,21.4862,21.5596,360000.0
2008-08-26 15:30:00,23.48,23.58,23.48,23.54,420000.0,21.5596,21.6515,21.5596,21.6147,420000.0
2008-08-26 15:40:00,23.54,23.63,23.54,23.6,421000.0,21.6147,21.6974,21.6147,21.6698,421000.0
2008-08-26 15:50:00,23.6,23.65,23.55,23.65,544000.0,21.6698,21.7157,21.6239,21.7157,544000.0
2008-08-27 09:30:00,23.58,23.73,23.48,23.5,367000.0,21.6515,21.7892,21.5596,21.578,367000.0
2008-08-27 09:40:00,23.51,23.52,23.38,23.49,756000.0,21.5872,21.5964,21.4678,21.5688,756000.0
2008-08-27 09:50:00,23.5,23.53,23.43,23.5,788000.0,21.578,21.6056,21.5137,21.578,788000.0
2008-08-27 10:00:00,23.5,23.5,23.39,23.45,532000.0,21.578,21.578,21.477,21.5321,532000.0
2008-08-27 10:10:00,23.44,23.45,23.37,23.42,544000.0,21.5229,21.5321,21.4586,21.5046,544000.0
2008-08-27 10:20:00,23.4,23.47,23.4,23.47,417000.0,21.4862,21.5505,21.4862,21.5505,417000.0
2008-08-27 10:30:00,23.47,23.53,23.47,23.49,443000.0,21.5505,21.6056,21.5505,21.5688,443000.0
2008-08-27 10:40:00,23.48,23.52,23.44,23.46,335000.0,21.5596,21.5964,21.5229,21.5413,335000.0
2008-08-27 10:50:00,23.45,23.45,23.37,23.4,374000.0,21.5321,21.5321,21.4586,21.4862,374000.0
2008-08-27 11:00:00,23.4,23.4,23.3,23.34,406000.0,21.4862,21.4862,21.3944,21.4311,406000.0
2008-08-27 11:10:00,23.35,23.35,23.3,23.33,322000.0,21.4403,21.4403,21.3944,21.4219,322000.0
2008-08-27 11:20:00,23.33,23.38,23.32,23.33,312000.0,21.4219,21.4678,21.4127,21.4219,312000.0
2008-08-27 11:30:00,23.33,23.33,23.24,23.27,413000.0,21.4219,21.4219,21.3393,21.3668,413000.0
2008-08-27 11:40:00,23.28,23.31,23.27,23.3,314000.0,21.376,21.4036,21.3668,21.3944,314000.0
2008-08-27 11:50:00,23.3,23.3,23.23,23.3,529000.0,21.3944,21.3944,21.3301,21.3944,529000.0
2008-08-27 12:00:00,23.3,23.4,23.3,23.38,367000.0,21.3944,21.4862,21.3944,21.4678,367000.0
2008-08-27 12:10:00,23.38,23.41,23.37,23.41,235000.0,21.4678,21.4954,21.4586,21.4954,235000.0
2008-08-27 12:20:00,23.41,23.5,23.4,23.48,402000.0,21.4954,21.578,21.4862,21.5596,402000.0
2008-08-27 12:30:00,23.47,23.55,23.46,23.52,305000.0,21.5505,21.6239,21.5413,21.5964,305000.0
2008-08-27 12:40:00,23.52,23.59,23.52,23.58,444000.0,21.5964,21.6607,21.5964,21.6515,444000.0
2008-08-27 12:50:00,23.58,23.61,23.55,23.55,853000.0,21.6515,21.679,21.6239,21.6239,853000.0
2008-08-27 13:00:00,23.55,23.57,23.5,23.51,858000.0,21.6239,21.6423,21.578,21.5872,858000.0
2008-08-27 13:10:00,23.5,23.53,23.48,23.49,396000.0,21.578,21.6056,21.5596,21.5688,396000.0
2008-08-27 13:20:00,23.49,23.52,23.47,23.52,152000.0,21.5688,21.5964,21.5505,21.5964,152000.0
2008-08-27 13:30:00,23.52,23.56,23.52,23.54,197000.0,21.5964,21.6331,21.5964,21.6147,197000.0
2008-08-27 13:40:00,23.54,23.54,23.52,23.54,234000.0,21.6147,21.6147,21.5964,21.6147,234000.0
2008-08-27 13:50:00,23.54,23.54,23.49,23.49,208000.0,21.6147,21.6147,21.5688,21.5688,208000.0
2008-08-27 14:00:00,23.49,23.54,23.49,23.54,241000.0,21.5688,21.6147,21.5688,21.6147,241000.0
2008-08-27 14:10:00,23.54,23.54,23.52,23.54,141000.0,21.6147,21.6147,21.5964,21.6147,141000.0
2008-08-27 14:20:00,23.54,23.6,23.53,23.58,233000.0,21.6147,21.6698,21.6056,21.6515,233000.0
2008-08-27 14:30:00,23.58,23.59,23.55,23.57,297000.0,21.6515,21.6607,21.6239,21.6423,297000.0
2008-08-27 14:40:00,23.57,23.58,23.53,23.55,390000.0,21.6423,21.6515,21.6056,21.6239,390000.0
2008-08-27 14:50:00,23.55,23.57,23.49,23.51,289000.0,21.6239,21.6423,21.5688,21.5872,289000.0
2008-08-27 15:00:00,23.51,23.56,23.5,23.56,183000.0,21.5872,21.6331,21.578,21.6331,183000.0
2008-08-27 15:10:00,23.56,23.56,23.47,23.48,193000.0,21.6331,21.6331,21.5505,21.5596,193000.0
2008-08-27 15:20:00,23.47,23.49,23.44,23.48,386000.0,21.5505,21.5688,21.5229,21.5596,386000.0
2008-08-27 15:30:00,23.48,23.51,23.46,23.49,338000.0,21.5596,21.5872,21.5413,21.5688,338000.0
2008-08-27 15:40:00,23.5,23.57,23.5,23.54,524000.0,21.578,21.6423,21.578,21.6147,524000.0
2008-08-27 15:50:00,23.54,23.6,23.49,23.59,1308000.0,21.6147,21.6698,21.5688,21.6607,1308000.0
2008-08-28 09:30:00,23.75,23.91,23.66,23.7,874000.0,21.8076,21.9545,21.7249,21.7617,874000.0
2008-08-28 09:40:00,23.69,23.85,23.67,23.82,558000.0,21.7525,21.8994,21.7341,21.8718,558000.0
2008-08-28 09:50:00,23.84,23.9,23.8,23.85,490000.0,21.8902,21.9453,21.8535,21.8994,490000.0
2008-08-28 10:00:00,23.85,23.89,23.82,23.85,423000.0,21.8994,21.9361,21.8718,21.8994,423000.0
2008-08-28 10:10:00,23.86,23.87,23.82,23.87,289000.0,21.9086,21.9178,21.8718,21.9178,289000.0
2008-08-28 10:20:00,23.86,23.96,23.84,23.96,658000.0,21.9086,22.0004,21.8902,22.0004,658000.0
2008-08-28 10:30:00,23.96,23.98,23.9,23.94,443000.0,22.0004,22.0188,21.9453,21.982,443000.0
2008-08-28 10:40:00,23.94,24.01,23.92,23.95,750000.0,21.982,22.0463,21.9637,21.9912,750000.0
2008-08-28 10:50:00,23.95,23.99,23.91,23.93,375000.0,21.9912,22.0279,21.9545,21.9728,375000.0
2008-08-28 11:00:00,23.95,23.96,23.93,23.95,368000.0,21.9912,22.0004,21.9728,21.9912,368000.0
2008-08-28 11:10:00,23.94,24.0,23.94,23.98,405000.0,21.982,22.0371,21.982,22.0188,405000.0
2008-08-28 11:20:00,23.97,23.98,23.85,23.91,459000.0,22.0096,22.0188,21.8994,21.9545,459000.0
2008-08-28 11:30:00,23.91,23.95,23.9,23.93,165000.0,21.9545,21.9912,21.9453,21.9728,165000.0
2008-08-28 11:40:00,23.91,23.94,23.86,23.93,352000.0,21.9545,21.982,21.9086,21.9728,352000.0
2008-08-28 11:50:00,23.92,23.99,23.91,23.98,412000.0,21.9637,22.0279,21.9545,22.0188,412000.0
2008-08-28 12:00:00,23.97,23.99,23.92,23.95,207000.0,22.0096,22.0279,21.9637,21.9912,207000.0
2008-08-28 12:10:00,23.94,23.99,23.93,23.98,201000.0,21.982,22.0279,21.9728,22.0188,201000.0
2008-08-28 12:20:00,23.98,24.01,23.97,23.97,474000.0,22.0188,22.0463,22.0096,22.0096,474000.0
2008-08-28 12:30:00,23.97,24.01,23.96,23.98,554000.0,22.0096,22.0463,22.0004,22.0188,554000.0
2008-08-28 12:40:00,23.98,24.03,23.98,24.01,496000.0,22.0188,22.0647,22.0188,22.0463,496000.0
2008-08-28 12:50:00,24.02,24.08,24.0,24.05,484000.0,22.0555,22.1106,22.0371,22.083,484000.0
2008-08-28 13:00:00,24.06,24.08,24.03,24.06,306000.0,22.0922,22.1106,22.0647,22.0922,306000.0
2008-08-28 13:10:00,24.07,24.07,24.01,24.01,386000.0,22.1014,22.1014,22.0463,22.0463,386000.0
2008-08-28 13:20:00,24.02,24.06,24.02,24.05,245000.0,22.0555,22.0922,22.0555,22.083,245000.0
2008-08-28 13:30:00,24.05,24.07,24.03,24.04,445000.0,22.083,22.1014,22.0647,22.0738,445000.0
2008-08-28 13:40:00,24.04,24.06,24.03,24.05,377000.0,22.0738,22.0922,22.0647,22.083,377000.0
2008-08-28 13:50:00,24.05,24.08,24.03,24.07,297000.0,22.083,22.1106,22.0647,22.1014,297000.0
2008-08-28 14:00:00,24.08,24.08,23.94,23.99,321000.0,22.1106,22.1106,21.982,22.0279,321000.0
2008-08-28 14:10:00,23.99,24.04,23.99,24.04,262000.0,22.0279,22.0738,22.0279,22.0738,262000.0
2008-08-28 14:20:00,24.03,24.05,23.99,24.04,398000.0,22.0647,22.083,22.0279,22.0738,398000.0
2008-08-28 14:30:00,24.04,24.11,24.04,24.11,566000.0,22.0738,22.1381,22.0738,22.1381,566000.0
2008-08-28 14:40:00,24.11,24.16,24.1,24.13,449000.0,22.1381,22.184,22.1289,22.1565,449000.0
2008-08-28 14:50:00,24.12,24.17,24.12,24.13,213000.0,22.1473,22.1932,22.1473,22.1565,213000.0
2008-08-28 15:00:00,24.13,24.15,24.11,24.12,643000.0,22.1565,22.1748,22.1381,22.1473,643000.0
2008-08-28 15:10:00,24.12,24.14,24.12,24.13,301000.0,22.1473,22.1657,22.1473,22.1565,301000.0
2008-08-28 15:20:00,24.13,24.17,24.12,24.16,402000.0,22.1565,22.1932,22.1473,22.184,402000.0
2008-08-28 15:30:00,24.15,24.17,24.11,24.17,483000.0,22.1748,22.1932,22.1381,22.1932,483000.0
2008-08-28 15:40:00,24.17,24.18,24.12,24.12,516000.0,22.1932,22.2024,22.1473,22.1473,516000.0
2008-08-28 15:50:00,24.13,24.23,24.08,24.2,2199000.0,22.1565,22.2483,22.1106,22.2208,2199000.0
2008-08-29 09:30:00,24.1,24.22,24.01,24.11,569000.0,22.1289,22.2391,22.0463,22.1381,569000.0
2008-08-29 09:40:00,24.11,24.26,24.1,24.22,575000.0,22.1381,22.2759,22.1289,22.2391,575000.0
2008-08-29 09:50:00,24.23,24.31,24.16,24.28,582000.0,22.2483,22.3218,22.184,22.2942,582000.0
2008-08-29 10:00:00,24.27,24.3,24.15,24.18,542000.0,22.285,22.3126,22.1748,22.2024,542000.0
2008-08-29 10:10:00,24.2,24.2,24.13,24.15,189000.0,22.2208,22.2208,22.1565,22.1748,189000.0
2008-08-29 10:20:00,24.15,24.19,23.96,24.05,412000.0,22.1748,22.2116,22.0004,22.083,412000.0
2008-08-29 10:30:00,24.0,24.06,24.0,24.02,153000.0,22.0371,22.0922,22.0371,22.0555,153000.0
2008-08-29 10:40:00,24.03,24.03,23.97,24.0,249000.0,22.0647,22.0647,22.0096,22.0371,249000.0
2008-08-29 10:50:00,24.0,24.05,23.98,24.0,146000.0,22.0371,22.083,22.0188,22.0371,146000.0
2008-08-29 11:00:00,24.02,24.05,24.0,24.01,172000.0,22.0555,22.083,22.0371,22.0463,172000.0
2008-08-29 11:10:00,24.01,24.13,24.01,24.12,311000.0,22.0463,22.1565,22.0463,22.1473,311000.0
2008-08-29 11:20:00,24.11,24.19,24.11,24.16,439000.0,22.1381,22.2116,22.1381,22.184,439000.0
2008-08-29 11:30:00,24.17,24.18,24.11,24.15,368000.0,22.1932,22.2024,22.1381,22.1748,368000.0
2008-08-29 11:40:00,24.13,24.2,24.12,24.19,131000.0,22.1565,22.2208,22.1473,22.2116,131000.0
2008-08-29 11:50:00,24.18,24.2,24.14,24.15,135000.0,22.2024,22.2208,22.1657,22.1748,135000.0
2008-08-29 12:00:00,24.14,24.15,24.11,24.12,163000.0,22.1657,22.1748,22.1381,22.1473,163000.0
2008-08-29 12:10:00,24.12,24.19,24.11,24.18,320000.0,22.1473,22.2116,22.1381,22.2024,320000.0
2008-08-29 12:20:00,24.17,24.22,24.17,24.18,122000.0,22.1932,22.2391,22.1932,22.2024,122000.0
2008-08-29 12:30:00,24.19,24.22,24.18,24.22,273000.0,22.2116,22.2391,22.2024,22.2391,273000.0
2008-08-29 12:40:00,24.22,24.22,24.17,24.2,277000.0,22.2391,22.2391,22.1932,22.2208,277000.0
2008-08-29 12:50:00,24.21,24.21,24.18,24.21,230000.0,22.2299,22.2299,22.2024,22.2299,230000.0
2008-08-29 13:00:00,24.2,24.27,24.2,24.27,537000.0,22.2208,22.285,22.2208,22.285,537000.0
2008-08-29 13:10:00,24.26,24.29,24.22,24.23,794000.0,22.2759,22.3034,22.2391,22.2483,794000.0
2008-08-29 13:20:00,24.24,24.27,24.23,24.26,94000.0,22.2575,22.285,22.2483,22.2759,94000.0
2008-08-29 13:30:00,24.26,24.26,24.19,24.2,156000.0,22.2759,22.2759,22.2116,22.2208,156000.0
2008-08-29 13:40:00,24.19,24.24,24.18,24.22,122000.0,22.2116,22.2575,22.2024,22.2391,122000.0
2008-08-29 13:50:00,24.22,24.27,24.21,24.25,746000.0,22.2391,22.285,22.2299,22.2667,746000.0
2008-08-29 14:00:00,24.25,24.27,24.25,24.25,100000.0,22.2667,22.285,22.2667,22.2667,100000.0
2008-08-29 14:10:00,24.26,24.29,24.21,24.24,164000.0,22.2759,22.3034,22.2299,22.2575,164000.0
2008-08-29 14:20:00,24.25,24.27,24.18,24.26,109000.0,22.2667,22.285,22.2024,22.2759,109000.0
2008-08-29 14:30:00,24.25,24.28,24.22,24.26,119000.0,22.2667,22.2942,22.2391,22.2759,119000.0
2008-08-29 14:40:00,24.26,24.28,24.18,24.23,134000.0,22.2759,22.2942,22.2024,22.2483,134000.0
2008-08-29 14:50:00,24.22,24.28,24.22,24.27,112000.0,22.2391,22.2942,22.2391,22.285,112000.0
2008-08-29 15:00:00,24.25,24.27,24.22,24.24,172000.0,22.2667,22.285,22.2391,22.2575,172000.0
2008-08-29 15:10:00,24.24,24.24,24.16,24.17,163000.0,22.2575,22.2575,22.184,22.1932,163000.0
2008-08-29 15:20:00,24.16,24.19,24.12,24.12,205000.0,22.184,22.2116,22.1473,22.1473,205000.0
2008-08-29 15:30:00,24.12,24.21,24.12,24.2,244000.0,22.1473,22.2299,22.1473,22.2208,244000.0
2008-08-29 15:40:00,24.2,24.29,24.19,24.27,414000.0,22.2208,22.3034,22.2116,22.285,414000.0
2008-08-29 15:50:00,24.27,24.34,24.22,24.22,1249000.0,22.285,22.3493,22.2391,22.2391,1249000.0
2008-09-02 09:30:00,24.59,24.8,24.51,24.59,1195000.0,22.5789,22.7717,22.5054,22.5789,1195000.0
2008-09-02 09:40:00,24.58,24.65,24.4,24.51,781000.0,22.5697,22.634,22.4044,22.5054,781000.0
2008-09-02 09:50:00,24.51,24.53,24.37,24.4,896000.0,22.5054,22.5238,22.3769,22.4044,896000.0
2008-09-02 10:00:00,24.42,24.53,24.4,24.47,530000.0,22.4228,22.5238,22.4044,22.4687,530000.0
2008-09-02 10:10:00,24.46,24.48,24.4,24.43,351000.0,22.4595,22.4779,22.4044,22.4319,351000.0
2008-09-02 10:20:00,24.43,24.44,24.28,24.29,749000.0,22.4319,22.4411,22.2942,22.3034,749000.0
2008-09-02 10:30:00,24.3,24.38,24.26,24.26,338000.0,22.3126,22.386,22.2759,22.2759,338000.0
2008-09-02 10:40:00,24.26,24.31,24.24,24.28,451000.0,22.2759,22.3218,22.2575,22.2942,451000.0
2008-09-02 10:50:00,24.28,24.34,24.25,24.31,576000.0,22.2942,22.3493,22.2667,22.3218,576000.0
2008-09-02 11:00:00,24.32,24.34,24.31,24.32,381000.0,22.3309,22.3493,22.3218,22.3309,381000.0
2008-09-02 11:10:00,24.32,24.43,24.31,24.36,566000.0,22.3309,22.4319,22.3218,22.3677,566000.0
2008-09-02 11:20:00,24.37,24.39,24.31,24.32,153000.0,22.3769,22.3952,22.3218,22.3309,153000.0
2008-09-02 11:30:00,24.32,24.36,24.32,24.32,134000.0,22.3309,22.3677,22.3309,22.3309,134000.0
2008-09-02 11:40:00,24.32,24.34,24.32,24.33,189000.0,22.3309,22.3493,22.3309,22.3401,189000.0
2008-09-02 11:50:00,24.33,24.34,24.32,24.32,334000.0,22.3401,22.3493,22.3309,22.3309,334000.0
2008-09-02 12:00:00,24.32,24.32,24.27,24.28,358000.0,22.3309,22.3309,22.285,22.2942,358000.0
2008-09-02 12:10:00,24.29,24.33,24.28,24.3,507000.0,22.3034,22.3401,22.2942,22.3126,507000.0
2008-09-02 12:20:00,24.3,24.31,24.25,24.27,340000.0,22.3126,22.3218,22.2667,22.285,340000.0
2008-09-02 12:30:00,24.26,24.28,24.13,24.15,347000.0,22.2759,22.2942,22.1565,22.1748,347000.0
2008-09-02 12:40:00,24.13,24.17,24.08,24.09,313000.0,22.1565,22.1932,22.1106,22.1198,313000.0
2008-09-02 12:50:00,24.08,24.12,24.05,24.05,421000.0,22.1106,22.1473,22.083,22.083,421000.0
2008-09-02 13:00:00,24.06,24.07,24.03,24.05,492000.0,22.0922,22.1014,22.0647,22.083,492000.0
2008-09-02 13:10:00,24.05,24.06,23.95,23.95,472000.0,22.083,22.0922,21.9912,21.9912,472000.0
2008-09-02 13:20:00,23.95,23.96,23.89,23.91,841000.0,21.9912,22.0004,21.9361,21.9545,841000.0
2008-09-02 13:30:00,23.9,23.96,23.86,23.86,615000.0,21.9453,22.0004,21.9086,21.9086,615000.0
2008-09-02 13:40:00,23.86,23.87,23.8,23.82,777000.0,21.9086,21.9178,21.8535,21.8718,777000.0
2008-09-02 13:50:00,23.82,23.86,23.8,23.82,548000.0,21.8718,21.9086,21.8535,21.8718,548000.0
2008-09-02 14:00:00,23.81,23.9,23.8,23.86,411000.0,21.8627,21.9453,21.8535,21.9086,411000.0
2008-09-02 14:10:00,23.86,23.86,23.74,23.78,278000.0,21.9086,21.9086,21.7984,21.8351,278000.0
2008-09-02 14:20:00,23.77,23.81,23.73,23.76,259000.0,21.8259,21.8627,21.7892,21.8167,259000.0
2008-09-02 14:30:00,23.76,23.86,23.7,23.7,329000.0,21.8167,21.9086,21.7617,21.7617,329000.0
2008-09-02 14:40:00,23.72,23.74,23.7,23.71,151000.0,21.78,21.7984,21.7617,21.7708,151000.0
2008-09-02 14:50:00,23.7,23.72,23.67,23.7,227000.0,21.7617,21.78,21.7341,21.7617,227000.0
2008-09-02 15:00:00,23.69,23.8,23.66,23.79,344000.0,21.7525,21.8535,21.7249,21.8443,344000.0
2008-09-02 15:10:00,23.8,23.81,23.7,23.7,522000.0,21.8535,21.8627,21.7617,21.7617,522000.0
2008-09-02 15:20:00,23.7,23.81,23.68,23.78,423000.0,21.7617,21.8627,21.7433,21.8351,423000.0
2008-09-02 15:30:00,23.77,23.89,23.76,23.86,741000.0,21.8259,21.9361,21.8167,21.9086,741000.0
2008-09-02 15:40:00,23.86,23.87,23.73,23.84,515000.0,21.9086,21.9178,21.7892,21.8902,515000.0
2008-09-02 15:50:00,23.87,23.93,23.86,23.91,840000.0,21.9178,21.9728,21.9086,21.9545,840000.0
2008-09-03 09:30:00,23.9,24.0,23.68,23.7,727000.0,21.9453,22.0371,21.7433,21.7617,727000.0
2008-09-03 09:40:00,23.74,23.82,23.65,23.73,641000.0,21.7984,21.8718,21.7157,21.7892,641000.0
2008-09-03 09:50:00,23.74,23.84,23.66,23.76,576000.0,21.7984,21.8902,21.7249,21.8167,576000.0
2008-09-03 10:00:00,23.78,23.88,23.74,23.77,542000.0,21.8351,21.9269,21.7984,21.8259,542000.0
2008-09-03 10:10:00,23.77,23.78,23.58,23.62,515000.0,21.8259,21.8351,21.6515,21.6882,515000.0
2008-09-03 10:20:00,23.62,23.7,23.61,23.63,282000.0,21.6882,21.7617,21.679,21.6974,282000.0
2008-09-03 10:30:00,23.63,23.68,23.62,23.65,219000.0,21.6974,21.7433,21.6882,21.7157,219000.0
2008-09-03 10:40:00,23.64,23.68,23.52,23.56,675000.0,21.7066,21.7433,21.5964,21.6331,675000.0
2008-09-03 10:50:00,23.56,23.59,23.4,23.42,724000.0,21.6331,21.6607,21.4862,21.5046,724000.0
2008-09-03 11:00:00,23.41,23.53,23.4,23.4,749000.0,21.4954,21.6056,21.4862,21.4862,749000.0
2008-09-03 11:10:00,23.4,23.42,23.22,23.31,983000.0,21.4862,21.5046,21.3209,21.4036,983000.0
2008-09-03 11:20:00,23.31,23.37,23.28,23.3,804000.0,21.4036,21.4586,21.376,21.3944,804000.0
2008-09-03 11:30:00,23.3,23.33,23.04,23.05,1100000.0,21.3944,21.4219,21.1556,21.1648,1100000.0
2008-09-03 11:40:00,23.06,23.07,22.89,22.9,1409000.0,21.174,21.1832,21.0179,21.0271,1409000.0
2008-09-03 11:50:00,22.9,22.9,22.74,22.75,1103000.0,21.0271,21.0271,20.8802,20.8894,1103000.0
2008-09-03 12:00:00,22.76,22.99,22.75,22.9,1054000.0,20.8985,21.1097,20.8894,21.0271,1054000.0
2008-09-03 12:10:00,22.9,23.02,22.9,22.98,819000.0,21.0271,21.1373,21.0271,21.1005,819000.0
2008-09-03 12:20:00,22.97,22.98,22.9,22.9,478000.0,21.0914,21.1005,21.0271,21.0271,478000.0
2008-09-03 12:30:00,22.89,22.93,22.78,22.79,732000.0,21.0179,21.0546,20.9169,20.9261,732000.0
2008-09-03 12:40:00,22.79,22.8,22.63,22.64,1191000.0,20.9261,20.9353,20.7792,20.7883,1191000.0
2008-09-03 12:50:00,22.64,22.69,22.59,22.6,518000.0,20.7883,20.8343,20.7424,20.7516,518000.0
2008-09-03 13:00:00,22.61,22.62,22.55,22.61,1089000.0,20.7608,20.77,20.7057,20.7608,1089000.0
2008-09-03 13:10:00,22.61,22.75,22.56,22.74,1248000.0,20.7608,20.8894,20.7149,20.8802,1248000.0
2008-09-03 13:20:00,22.74,22.77,22.68,22.69,984000.0,20.8802,20.9077,20.8251,20.8343,984000.0
2008-09-03 13:30:00,22.69,22.71,22.55,22.56,1228000.0,20.8343,20.8526,20.7057,20.7149,1228000.0
2008-09-03 13:40:00,22.57,22.57,22.39,22.54,2286000.0,20.7241,20.7241,20.5588,20.6965,2286000.0
2008-09-03 13:50:00,22.56,22.66,22.54,22.61,917000.0,20.7149,20.8067,20.6965,20.7608,917000.0
2008-09-03 14:00:00,22.61,22.66,22.5,22.63,943000.0,20.7608,20.8067,20.6598,20.7792,943000.0
2008-09-03 14:10:00,22.63,22.63,22.5,22.59,881000.0,20.7792,20.7792,20.6598,20.7424,881000.0
2008-09-03 14:20:00,22.59,22.61,22.5,22.54,692000.0,20.7424,20.7608,20.6598,20.6965,692000.0
2008-09-03 14:30:00,22.54,22.58,22.49,22.56,569000.0,20.6965,20.7333,20.6506,20.7149,569000.0
2008-09-03 14:40:00,22.55,22.59,22.45,22.46,987000.0,20.7057,20.7424,20.6139,20.6231,987000.0
2008-09-03 14:50:00,22.46,22.48,22.4,22.47,598000.0,20.6231,20.6414,20.568,20.6323,598000.0
2008-09-03 15:00:00,22.48,22.55,22.46,22.48,829000.0,20.6414,20.7057,20.6231,20.6414,829000.0
2008-09-03 15:10:00,22.47,22.57,22.45,22.56,673000.0,20.6323,20.7241,20.6139,20.7149,673000.0
2008-09-03 15:20:00,22.57,22.79,22.54,22.69,1241000.0,20.7241,20.9261,20.6965,20.8343,1241000.0
2008-09-03 15:30:00,22.69,22.86,22.67,22.84,1561000.0,20.8343,20.9904,20.8159,20.972,1561000.0
2008-09-03 15:40:00,22.86,22.98,22.84,22.92,1881000.0,20.9904,21.1005,20.972,21.0454,1881000.0
2008-09-03 15:50:00,22.92,22.96,22.88,22.95,1861000.0,21.0454,21.0822,21.0087,21.073,1861000.0
2008-09-04 09:30:00,22.62,22.75,22.42,22.44,1505000.0,20.77,20.8894,20.5863,20.6047,1505000.0
2008-09-04 09:40:00,22.43,22.52,22.12,22.23,2366000.0,20.5955,20.6782,20.3109,20.4119,2366000.0
2008-09-04 09:50:00,22.24,22.48,22.24,22.43,1591000.0,20.4211,20.6414,20.4211,20.5955,1591000.0
2008-09-04 10:00:00,22.44,22.47,22.34,22.45,921000.0,20.6047,20.6323,20.5129,20.6139,921000.0
2008-09-04 10:10:00,22.42,22.48,22.35,22.37,675000.0,20.5863,20.6414,20.5221,20.5404,675000.0
2008-09-04 10:20:00,22.37,22.38,22.27,22.3,688000.0,20.5404,20.5496,20.4486,20.4762,688000.0
2008-09-04 10:30:00,22.31,22.31,22.07,22.1,1401000.0,20.4853,20.4853,20.265,20.2925,1401000.0
2008-09-04 10:40:00,22.09,22.18,22.03,22.09,859000.0,20.2833,20.366,20.2282,20.2833,859000.0
2008-09-04 10:50:00,22.11,22.13,22.05,22.05,672000.0,20.3017,20.3201,20.2466,20.2466,672000.0
2008-09-04 11:00:00,22.05,22.05,21.94,21.99,1613000.0,20.2466,20.2466,20.1456,20.1915,1613000.0
2008-09-04 11:10:00,21.99,22.03,21.95,22.01,844000.0,20.1915,20.2282,20.1548,20.2099,844000.0
2008-09-04 11:20:00,22.0,22.02,21.92,21.97,743000.0,20.2007,20.2191,20.1272,20.1731,743000.0
2008-09-04 11:30:00,21.98,22.0,21.92,21.96,602000.0,20.1823,20.2007,20.1272,20.164,602000.0
2008-09-04 11:40:00,21.95,22.04,21.95,22.02,514000.0,20.1548,20.2374,20.1548,20.2191,514000.0
2008-09-04 11:50:00,22.03,22.07,21.95,21.97,806000.0,20.2282,20.265,20.1548,20.1731,806000.0
2008-09-04 12:00:00,21.97,22.01,21.9,21.91,1192000.0,20.1731,20.2099,20.1089,20.1181,1192000.0
2008-09-04 12:10:00,21.92,21.96,21.89,21.92,726000.0,20.1272,20.164,20.0997,20.1272,726000.0
2008-09-04 12:20:00,21.92,21.96,21.91,21.93,439000.0,20.1272,20.164,20.1181,20.1364,439000.0
2008-09-04 12:30:00,21.93,21.94,21.87,21.87,764000.0,20.1364,20.1456,20.0813,20.0813,764000.0
2008-09-04 12:40:00,21.86,21.88,21.77,21.79,1053000.0,20.0721,20.0905,19.9895,20.0079,1053000.0
2008-09-04 12:50:00,21.79,21.82,21.67,21.67,1206000.0,20.0079,20.0354,19.8977,19.8977,1206000.0
2008-09-04 13:00:00,21.67,21.73,21.67,21.71,617000.0,19.8977,19.9528,19.8977,19.9344,617000.0
2008-09-04 13:10:00,21.71,21.79,21.71,21.73,482000.0,19.9344,20.0079,19.9344,19.9528,482000.0
2008-09-04 13:20:00,21.75,21.79,21.68,21.69,1095000.0,19.9711,20.0079,19.9069,19.916,1095000.0
2008-09-04 13:30:00,21.69,21.69,21.61,21.64,806000.0,19.916,19.916,19.8426,19.8701,806000.0
2008-09-04 13:40:00,21.64,21.67,21.61,21.67,862000.0,19.8701,19.8977,19.8426,19.8977,862000.0
2008-09-04 13:50:00,21.66,21.7,21.64,21.7,329000.0,19.8885,19.9252,19.8701,19.9252,329000.0
2008-09-04 14:00:00,21.69,21.75,21.65,21.66,535000.0,19.916,19.9711,19.8793,19.8885,535000.0
2008-09-04 14:10:00,21.67,21.7,21.59,21.61,887000.0,19.8977,19.9252,19.8242,19.8426,887000.0
2008-09-04 14:20:00,21.6,21.71,21.6,21.66,647000.0,19.8334,19.9344,19.8334,19.8885,647000.0
2008-09-04 14:30:00,21.65,21.69,21.6,21.67,348000.0,19.8793,19.916,19.8334,19.8977,348000.0
2008-09-04 14:40:00,21.66,21.72,21.58,21.58,697000.0,19.8885,19.9436,19.815,19.815,697000.0
2008-09-04 14:50:00,21.58,21.61,21.51,21.57,978000.0,19.815,19.8426,19.7508,19.8059,978000.0
2008-09-04 15:00:00,21.59,21.78,21.56,21.76,1402000.0,19.8242,19.9987,19.7967,19.9803,1402000.0
2008-09-04 15:10:00,21.76,21.78,21.7,21.74,1166000.0,19.9803,19.9987,19.9252,19.962,1166000.0
2008-09-04 15:20:00,21.74,21.75,21.61,21.67,990000.0,19.962,19.9711,19.8426,19.8977,990000.0
2008-09-04 15:30:00,21.67,21.7,21.59,21.64,910000.0,19.8977,19.9252,19.8242,19.8701,910000.0
2008-09-04 15:40:00,21.64,21.7,21.55,21.56,1297000.0,19.8701,19.9252,19.7875,19.7967,1297000.0
2008-09-04 15:50:00,21.57,21.6,21.47,21.51,2686000.0,19.8059,19.8334,19.714,19.7508,2686000.0
2008-09-05 09:30:00,21.29,21.45,21.11,21.27,2016000.0,19.5488,19.6957,19.3835,19.5304,2016000.0
2008-09-05 09:40:00,21.27,21.61,21.24,21.46,2043000.0,19.5304,19.8426,19.5028,19.7049,2043000.0
2008-09-05 09:50:00,21.46,21.51,21.25,21.3,1779000.0,19.7049,19.7508,19.512,19.5579,1779000.0
2008-09-05 10:00:00,21.29,21.31,21.11,21.13,980000.0,19.5488,19.5671,19.3835,19.4018,980000.0
2008-09-05 10:10:00,21.12,21.12,20.86,20.88,2585000.0,19.3927,19.3927,19.1539,19.1723,2585000.0
2008-09-05 10:20:00,20.89,20.97,20.79,20.8,1912000.0,19.1815,19.2549,19.0897,19.0988,1912000.0
2008-09-05 10:30:00,20.8,21.18,20.8,21.0,4476000.0,19.0988,19.4478,19.0988,19.2825,4476000.0
2008-09-05 10:40:00,21.0,21.06,20.87,20.88,1407000.0,19.2825,19.3376,19.1631,19.1723,1407000.0
2008-09-05 10:50:00,20.88,21.07,20.86,21.06,2109000.0,19.1723,19.3468,19.1539,19.3376,2109000.0
2008-09-05 11:00:00,21.06,21.2,21.05,21.16,1888000.0,19.3376,19.4661,19.3284,19.4294,1888000.0
2008-09-05 11:10:00,21.16,21.17,21.07,21.13,1074000.0,19.4294,19.4386,19.3468,19.4018,1074000.0
2008-09-05 11:20:00,21.13,21.19,21.09,21.15,1658000.0,19.4018,19.4569,19.3651,19.4202,1658000.0
2008-09-05 11:30:00,21.15,21.34,21.11,21.31,1491000.0,19.4202,19.5947,19.3835,19.5671,1491000.0
2008-09-05 11:40:00,21.31,21.42,21.26,21.4,1198000.0,19.5671,19.6681,19.5212,19.6498,1198000.0
2008-09-05 11:50:00,21.4,21.42,21.28,21.29,1052000.0,19.6498,19.6681,19.5396,19.5488,1052000.0
2008-09-05 12:00:00,21.29,21.46,21.29,21.43,1223000.0,19.5488,19.7049,19.5488,19.6773,1223000.0
2008-09-05 12:10:00,21.44,21.47,21.23,21.28,737000.0,19.6865,19.714,19.4937,19.5396,737000.0
2008-09-05 12:20:00,21.3,21.41,21.25,21.4,776000.0,19.5579,19.6589,19.512,19.6498,776000.0
2008-09-05 12:30:00,21.4,21.53,21.34,21.45,993000.0,19.6498,19.7691,19.5947,19.6957,993000.0
2008-09-05 12:40:00,21.44,21.54,21.38,21.54,650000.0,19.6865,19.7783,19.6314,19.7783,650000.0
2008-09-05 12:50:00,21.54,21.68,21.5,21.55,1221000.0,19.7783,19.9069,19.7416,19.7875,1221000.0
2008-09-05 13:00:00,21.56,21.69,21.39,21.6,1130000.0,19.7967,19.916,19.6406,19.8334,1130000.0
2008-09-05 13:10:00,21.6,21.68,21.51,21.51,902000.0,19.8334,19.9069,19.7508,19.7508,902000.0
2008-09-05 13:20:00,21.51,21.53,21.41,21.42,631000.0,19.7508,19.7691,19.6589,19.6681,631000.0
2008-09-05 13:30:00,21.43,21.59,21.37,21.4,704000.0,19.6773,19.8242,19.6222,19.6498,704000.0
2008-09-05 13:40:00,21.4,21.5,21.4,21.48,387000.0,19.6498,19.7416,19.6498,19.7232,387000.0
2008-09-05 13:50:00,21.47,21.6,21.42,21.6,463000.0,19.714,19.8334,19.6681,19.8334,463000.0
2008-09-05 14:00:00,21.6,21.61,21.44,21.58,560000.0,19.8334,19.8426,19.6865,19.815,560000.0
2008-09-05 14:10:00,21.57,21.74,21.5,21.73,823000.0,19.8059,19.962,19.7416,19.9528,823000.0
2008-09-05 14:20:00,21.73,21.87,21.7,21.82,1074000.0,19.9528,20.0813,19.9252,20.0354,1074000.0
2008-09-05 14:30:00,21.82,21.93,21.77,21.78,1192000.0,20.0354,20.1364,19.9895,19.9987,1192000.0
2008-09-05 14:40:00,21.79,21.95,21.7,21.91,847000.0,20.0079,20.1548,19.9252,20.1181,847000.0
2008-09-05 14:50:00,21.91,22.02,21.9,22.0,1399000.0,20.1181,20.2191,20.1089,20.2007,1399000.0
2008-09-05 15:00:00,22.01,22.01,21.65,21.65,1689000.0,20.2099,20.2099,19.8793,19.8793,1689000.0
2008-09-05 15:10:00,21.67,21.89,21.65,21.87,990000.0,19.8977,20.0997,19.8793,20.0813,990000.0
2008-09-05 15:20:00,21.88,21.91,21.79,21.9,635000.0,20.0905,20.1181,20.0079,20.1089,635000.0
2008-09-05 15:30:00,21.9,22.06,21.88,22.05,1306000.0,20.1089,20.2558,20.0905,20.2466,1306000.0
2008-09-05 15:40:00,22.05,22.06,21.95,21.99,2288000.0,20.2466,20.2558,20.1548,20.1915,2288000.0
2008-09-05 15:50:00,21.99,22.17,21.98,22.11,3219000.0,20.1915,20.3568,20.1823,20.3017,3219000.0
2008-09-08 09:30:00,23.04,23.1,22.83,22.95,3345000.0,21.1556,21.2107,20.9628,21.073,3345000.0
2008-09-08 09:40:00,23.0,23.03,22.51,22.59,1831000.0,21.1189,21.1465,20.669,20.7424,1831000.0
2008-09-08 09:50:00,22.6,22.77,22.51,22.51,2284000.0,20.7516,20.9077,20.669,20.669,2284000.0
2008-09-08 10:00:00,22.51,22.54,22.33,22.46,1569000.0,20.669,20.6965,20.5037,20.6231,1569000.0
2008-09-08 10:10:00,22.44,22.47,22.07,22.13,1497000.0,20.6047,20.6323,20.265,20.3201,1497000.0
2008-09-08 10:20:00,22.14,22.43,22.12,22.4,619000.0,20.3292,20.5955,20.3109,20.568,619000.0
2008-09-08 10:30:00,22.4,22.54,22.37,22.54,758000.0,20.568,20.6965,20.5404,20.6965,758000.0
2008-09-08 10:40:00,22.54,22.6,22.43,22.43,546000.0,20.6965,20.7516,20.5955,20.5955,546000.0
2008-09-08 10:50:00,22.43,22.44,22.18,22.18,738000.0,20.5955,20.6047,20.366,20.366,738000.0
2008-09-08 11:00:00,22.18,22.35,22.1,22.15,689000.0,20.366,20.5221,20.2925,20.3384,689000.0
2008-09-08 11:10:00,22.15,22.28,21.99,22.04,876000.0,20.3384,20.4578,20.1915,20.2374,876000.0
2008-09-08 11:20:00,22.04,22.17,21.97,21.98,1163000.0,20.2374,20.3568,20.1731,20.1823,1163000.0
2008-09-08 11:30:00,21.99,22.1,21.36,21.4,2939000.0,20.1915,20.2925,19.613,19.6498,2939000.0
2008-09-08 11:40:00,21.41,21.58,21.35,21.47,1880000.0,19.6589,19.815,19.6039,19.714,1880000.0
2008-09-08 11:50:00,21.48,21.59,21.43,21.55,1218000.0,19.7232,19.8242,19.6773,19.7875,1218000.0
2008-09-08 12:00:00,21.57,21.57,21.38,21.48,1158000.0,19.8059,19.8059,19.6314,19.7232,1158000.0
2008-09-08 12:10:00,21.48,21.48,21.14,21.18,1478000.0,19.7232,19.7232,19.411,19.4478,1478000.0
2008-09-08 12:20:00,21.18,21.4,21.18,21.36,514000.0,19.4478,19.6498,19.4478,19.613,514000.0
2008-09-08 12:30:00,21.38,21.45,21.35,21.38,496000.0,19.6314,19.6957,19.6039,19.6314,496000.0
2008-09-08 12:40:00,21.37,21.55,21.36,21.52,525000.0,19.6222,19.7875,19.613,19.7599,525000.0
2008-09-08 12:50:00,21.52,21.76,21.52,21.74,823000.0,19.7599,19.9803,19.7599,19.962,823000.0
2008-09-08 13:00:00,21.74,21.8,21.68,21.71,896000.0,19.962,20.017,19.9069,19.9344,896000.0
2008-09-08 13:10:00,21.72,21.96,21.72,21.9,1211000.0,19.9436,20.164,19.9436,20.1089,1211000.0
2008-09-08 13:20:00,21.89,21.97,21.85,21.93,593000.0,20.0997,20.1731,20.063,20.1364,593000.0
2008-09-08 13:30:00,21.93,21.93,21.86,21.89,433000.0,20.1364,20.1364,20.0721,20.0997,433000.0
2008-09-08 13:40:00,21.89,21.9,21.79,21.84,686000.0,20.0997,20.1089,20.0079,20.0538,686000.0
2008-09-08 13:50:00,21.82,21.84,21.64,21.64,1186000.0,20.0354,20.0538,19.8701,19.8701,1186000.0
2008-09-08 14:00:00,21.64,21.77,21.57,21.71,808000.0,19.8701,19.9895,19.8059,19.9344,808000.0
2008-09-08 14:10:00,21.73,21.77,21.69,21.7,620000.0,19.9528,19.9895,19.916,19.9252,620000.0
2008-09-08 14:20:00,21.68,21.7,21.58,21.65,837000.0,19.9069,19.9252,19.815,19.8793,837000.0
2008-09-08 14:30:00,21.65,21.8,21.62,21.8,698000.0,19.8793,20.017,19.8518,20.017,698000.0
2008-09-08 14:40:00,21.79,21.8,21.68,21.7,532000.0,20.0079,20.017,19.9069,19.9252,532000.0
2008-09-08 14:50:00,21.7,21.77,21.64,21.69,413000.0,19.9252,19.9895,19.8701,19.916,413000.0
2008-09-08 15:00:00,21.69,21.75,21.58,21.58,630000.0,19.916,19.9711,19.815,19.815,630000.0
2008-09-08 15:10:00,21.58,21.69,21.57,21.65,505000.0,19.815,19.916,19.8059,19.8793,505000.0
2008-09-08 15:20:00,21.64,21.88,21.63,21.78,933000.0,19.8701,20.0905,19.861,19.9987,933000.0
2008-09-08 15:30:00,21.78,21.98,21.77,21.95,762000.0,19.9987,20.1823,19.9895,20.1548,762000.0
2008-09-08 15:40:00,21.97,21.98,21.8,21.84,905000.0,20.1731,20.1823,20.017,20.0538,905000.0
2008-09-08 15:50:00,21.83,21.92,21.76,21.9,1590000.0,20.0446,20.1272,19.9803,20.1089,1590000.0
2008-09-09 09:30:00,22.1,22.23,21.68,21.69,1435000.0,20.2925,20.4119,19.9069,19.916,1435000.0
2008-09-09 09:40:00,21.69,21.83,21.65,21.7,1953000.0,19.916,20.0446,19.8793,19.9252,1953000.0
2008-09-09 09:50:00,21.72,22.0,21.68,21.98,1827000.0,19.9436,20.2007,19.9069,20.1823,1827000.0
2008-09-09 10:00:00,21.97,22.05,21.77,21.79,957000.0,20.1731,20.2466,19.9895,20.0079,957000.0
2008-09-09 10:10:00,21.81,21.82,21.72,21.73,657000.0,20.0262,20.0354,19.9436,19.9528,657000.0
2008-09-09 10:20:00,21.73,21.8,21.66,21.66,608000.0,19.9528,20.017,19.8885,19.8885,608000.0
2008-09-09 10:30:00,21.66,21.67,21.45,21.48,952000.0,19.8885,19.8977,19.6957,19.7232,952000.0
2008-09-09 10:40:00,21.49,21.54,21.35,21.37,989000.0,19.7324,19.7783,19.6039,19.6222,989000.0
2008-09-09 10:50:00,21.35,21.36,21.11,21.17,1431000.0,19.6039,19.613,19.3835,19.4386,1431000.0
2008-09-09 11:00:00,21.16,21.28,21.11,21.16,707000.0,19.4294,19.5396,19.3835,19.4294,707000.0
2008-09-09 11:10:00,21.14,21.15,20.93,21.07,1973000.0,19.411,19.4202,19.2182,19.3468,1973000.0
2008-09-09 11:20:00,21.08,21.34,21.06,21.28,1856000.0,19.3559,19.5947,19.3376,19.5396,1856000.0
2008-09-09 11:30:00,21.28,21.32,21.24,21.32,1479000.0,19.5396,19.5763,19.5028,19.5763,1479000.0
2008-09-09 11:40:00,21.32,21.4,21.2,21.23,573000.0,19.5763,19.6498,19.4661,19.4937,573000.0
2008-09-09 11:50:00,21.25,21.25,21.11,21.11,415000.0,19.512,19.512,19.3835,19.3835,415000.0
2008-09-09 12:00:00,21.11,21.17,21.09,21.15,645000.0,19.3835,19.4386,19.3651,19.4202,645000.0
2008-09-09 12:10:00,21.15,21.23,21.12,21.23,757000.0,19.4202,19.4937,19.3927,19.4937,757000.0
2008-09-09 12:20:00,21.24,21.33,21.19,21.27,482000.0,19.5028,19.5855,19.4569,19.5304,482000.0
2008-09-09 12:30:00,21.27,21.33,21.14,21.28,794000.0,19.5304,19.5855,19.411,19.5396,794000.0
2008-09-09 12:40:00,21.27,21.35,21.24,21.32,408000.0,19.5304,19.6039,19.5028,19.5763,408000.0
2008-09-09 12:50:00,21.32,21.34,21.27,21.27,369000.0,19.5763,19.5947,19.5304,19.5304,369000.0
2008-09-09 13:00:00,21.27,21.42,21.2,21.37,598000.0,19.5304,19.6681,19.4661,19.6222,598000.0
2008-09-09 13:10:00,21.35,21.36,21.24,21.36,324000.0,19.6039,19.613,19.5028,19.613,324000.0
2008-09-09 13:20:00,21.38,21.4,21.24,21.27,339000.0,19.6314,19.6498,19.5028,19.5304,339000.0
2008-09-09 13:30:00,21.26,21.27,21.15,21.18,535000.0,19.5212,19.5304,19.4202,19.4478,535000.0
2008-09-09 13:40:00,21.18,21.19,20.98,21.0,664000.0,19.4478,19.4569,19.2641,19.2825,664000.0
2008-09-09 13:50:00,21.0,21.1,20.99,21.02,580000.0,19.2825,19.3743,19.2733,19.3008,580000.0
2008-09-09 14:00:00,21.01,21.04,20.98,21.01,1196000.0,19.2917,19.3192,19.2641,19.2917,1196000.0
2008-09-09 14:10:00,21.02,21.08,20.98,21.01,968000.0,19.3008,19.3559,19.2641,19.2917,968000.0
2008-09-09 14:20:00,21.01,21.02,20.98,20.99,894000.0,19.2917,19.3008,19.2641,19.2733,894000.0
2008-09-09 14:30:00,21.0,21.04,20.94,21.0,901000.0,19.2825,19.3192,19.2274,19.2825,901000.0
2008-09-09 14:40:00,21.01,21.07,20.95,21.02,1097000.0,19.2917,19.3468,19.2366,19.3008,1097000.0
2008-09-09 14:50:00,21.02,21.02,20.82,20.86,1443000.0,19.3008,19.3008,19.1172,19.1539,1443000.0
2008-09-09 15:00:00,20.87,20.91,20.79,20.85,1310000.0,19.1631,19.1998,19.0897,19.1447,1310000.0
2008-09-09 15:10:00,20.84,20.92,20.7,20.7,2537000.0,19.1356,19.209,19.007,19.007,2537000.0
2008-09-09 15:20:00,20.7,20.8,20.66,20.74,1187000.0,19.007,19.0988,18.9703,19.0437,1187000.0
2008-09-09 15:30:00,20.75,20.91,20.75,20.91,1468000.0,19.0529,19.1998,19.0529,19.1998,1468000.0
2008-09-09 15:40:00,20.91,20.93,20.76,20.76,1433000.0,19.1998,19.2182,19.0621,19.0621,1433000.0
2008-09-09 15:50:00,20.76,20.8,20.64,20.67,2430000.0,19.0621,19.0988,18.9519,18.9795,2430000.0
2008-09-10 09:30:00,20.72,21.05,20.57,20.96,1286000.0,19.0254,19.3284,18.8876,19.2457,1286000.0
2008-09-10 09:40:00,20.97,21.17,20.8,21.07,1609000.0,19.2549,19.4386,19.0988,19.3468,1609000.0
2008-09-10 09:50:00,21.1,21.34,21.02,21.14,2086000.0,19.3743,19.5947,19.3008,19.411,2086000.0
2008-09-10 10:00:00,21.14,21.33,21.1,21.21,1590000.0,19.411,19.5855,19.3743,19.4753,1590000.0
2008-09-10 10:10:00,21.21,21.29,21.1,21.2,844000.0,19.4753,19.5488,19.3743,19.4661,844000.0
2008-09-10 10:20:00,21.21,21.29,21.16,21.27,856000.0,19.4753,19.5488,19.4294,19.5304,856000.0
2008-09-10 10:30:00,21.26,21.32,21.19,21.26,642000.0,19.5212,19.5763,19.4569,19.5212,642000.0
2008-09-10 10:40:00,21.24,21.3,21.12,21.15,598000.0,19.5028,19.5579,19.3927,19.4202,598000.0
2008-09-10 10:50:00,21.15,21.28,21.07,21.14,1227000.0,19.4202,19.5396,19.3468,19.411,1227000.0
2008-09-10 11:00:00,21.12,21.25,21.02,21.24,1338000.0,19.3927,19.512,19.3008,19.5028,1338000.0
2008-09-10 11:10:00,21.22,21.28,21.18,21.27,1177000.0,19.4845,19.5396,19.4478,19.5304,1177000.0
2008-09-10 11:20:00,21.27,21.27,21.11,21.12,599000.0,19.5304,19.5304,19.3835,19.3927,599000.0
2008-09-10 11:30:00,21.14,21.25,21.11,21.22,809000.0,19.411,19.512,19.3835,19.4845,809000.0
2008-09-10 11:40:00,21.24,21.25,21.19,21.25,519000.0,19.5028,19.512,19.4569,19.512,519000.0
2008-09-10 11:50:00,21.25,21.26,21.16,21.2,608000.0,19.512,19.5212,19.4294,19.4661,608000.0
2008-09-10 12:00:00,21.22,21.38,21.17,21.35,524000.0,19.4845,19.6314,19.4386,19.6039,524000.0
2008-09-10 12:10:00,21.36,21.55,21.36,21.5,1040000.0,19.613,19.7875,19.613,19.7416,1040000.0
2008-09-10 12:20:00,21.5,21.54,21.46,21.47,615000.0,19.7416,19.7783,19.7049,19.714,615000.0
2008-09-10 12:30:00,21.47,21.52,21.46,21.5,442000.0,19.714,19.7599,19.7049,19.7416,442000.0
2008-09-10 12:40:00,21.51,21.56,21.43,21.5,437000.0,19.7508,19.7967,19.6773,19.7416,437000.0
2008-09-10 12:50:00,21.51,21.53,21.35,21.38,324000.0,19.7508,19.7691,19.6039,19.6314,324000.0
2008-09-10 13:00:00,21.38,21.4,21.28,21.28,253000.0,19.6314,19.6498,19.5396,19.5396,253000.0
2008-09-10 13:10:00,21.28,21.55,21.23,21.39,673000.0,19.5396,19.7875,19.4937,19.6406,673000.0
2008-09-10 13:20:00,21.39,21.41,21.31,21.35,253000.0,19.6406,19.6589,19.5671,19.6039,253000.0
2008-09-10 13:30:00,21.34,21.43,21.34,21.42,431000.0,19.5947,19.6773,19.5947,19.6681,431000.0
2008-09-10 13:40:00,21.41,21.45,21.35,21.35,683000.0,19.6589,19.6957,19.6039,19.6039,683000.0
2008-09-10 13:50:00,21.34,21.36,21.27,21.29,339000.0,19.5947,19.613,19.5304,19.5488,339000.0
2008-09-10 14:00:00,21.3,21.39,21.28,21.39,279000.0,19.5579,19.6406,19.5396,19.6406,279000.0
2008-09-10 14:10:00,21.39,21.49,21.37,21.48,638000.0,19.6406,19.7324,19.6222,19.7232,638000.0
2008-09-10 14:20:00,21.48,21.51,21.42,21.44,750000.0,19.7232,19.7508,19.6681,19.6865,750000.0
2008-09-10 14:30:00,21.46,21.52,21.43,21.49,961000.0,19.7049,19.7599,19.6773,19.7324,961000.0
2008-09-10 14:40:00,21.49,21.59,21.42,21.58,932000.0,19.7324,19.8242,19.6681,19.815,932000.0
2008-09-10 14:50:00,21.57,21.58,21.37,21.39,607000.0,19.8059,19.815,19.6222,19.6406,607000.0
2008-09-10 15:00:00,21.39,21.57,21.39,21.54,903000.0,19.6406,19.8059,19.6406,19.7783,903000.0
2008-09-10 15:10:00,21.54,21.65,21.48,21.6,672000.0,19.7783,19.8793,19.7232,19.8334,672000.0
2008-09-10 15:20:00,21.59,21.64,21.54,21.61,698000.0,19.8242,19.8701,19.7783,19.8426,698000.0
2008-09-10 15:30:00,21.62,21.65,21.44,21.46,1041000.0,19.8518,19.8793,19.6865,19.7049,1041000.0
2008-09-10 15:40:00,21.44,21.52,21.4,21.44,1041000.0,19.6865,19.7599,19.6498,19.6865,1041000.0
2008-09-10 15:50:00,21.43,21.46,21.34,21.34,1461000.0,19.6773,19.7049,19.5947,19.5947,1461000.0
2008-09-11 09:30:00,20.8,20.98,20.52,20.8,1671000.0,19.0988,19.2641,18.8417,19.0988,1671000.0
2008-09-11 09:40:00,20.8,21.0,20.66,20.92,1366000.0,19.0988,19.2825,18.9703,19.209,1366000.0
2008-09-11 09:50:00,20.91,21.24,20.9,21.06,1366000.0,19.1998,19.5028,19.1907,19.3376,1366000.0
2008-09-11 10:00:00,21.07,21.43,21.04,21.38,990000.0,19.3468,19.6773,19.3192,19.6314,990000.0
2008-09-11 10:10:00,21.36,21.52,21.25,21.31,1120000.0,19.613,19.7599,19.512,19.5671,1120000.0
2008-09-11 10:20:00,21.31,21.46,21.26,21.37,629000.0,19.5671,19.7049,19.5212,19.6222,629000.0
2008-09-11 10:30:00,21.38,21.45,21.25,21.45,773000.0,19.6314,19.6957,19.512,19.6957,773000.0
2008-09-11 10:40:00,21.45,21.67,21.25,21.58,1083000.0,19.6957,19.8977,19.512,19.815,1083000.0
2008-09-11 10:50:00,21.61,21.63,21.48,21.52,659000.0,19.8426,19.861,19.7232,19.7599,659000.0
2008-09-11 11:00:00,21.54,21.85,21.53,21.65,1147000.0,19.7783,20.063,19.7691,19.8793,1147000.0
2008-09-11 11:10:00,21.65,21.65,21.39,21.39,879000.0,19.8793,19.8793,19.6406,19.6406,879000.0
2008-09-11 11:20:00,21.41,21.45,21.3,21.3,673000.0,19.6589,19.6957,19.5579,19.5579,673000.0
2008-09-11 11:30:00,21.3,21.55,21.3,21.53,1950000.0,19.5579,19.7875,19.5579,19.7691,1950000.0
2008-09-11 11:40:00,21.53,21.64,21.49,21.55,512000.0,19.7691,19.8701,19.7324,19.7875,512000.0
2008-09-11 11:50:00,21.55,21.74,21.54,21.6,650000.0,19.7875,19.962,19.7783,19.8334,650000.0
2008-09-11 12:00:00,21.6,21.8,21.6,21.69,757000.0,19.8334,20.017,19.8334,19.916,757000.0
2008-09-11 12:10:00,21.7,21.74,21.65,21.67,287000.0,19.9252,19.962,19.8793,19.8977,287000.0
2008-09-11 12:20:00,21.66,21.76,21.64,21.67,400000.0,19.8885,19.9803,19.8701,19.8977,400000.0
2008-09-11 12:30:00,21.67,21.67,21.49,21.5,667000.0,19.8977,19.8977,19.7324,19.7416,667000.0
2008-09-11 12:40:00,21.5,21.62,21.41,21.58,565000.0,19.7416,19.8518,19.6589,19.815,565000.0
2008-09-11 12:50:00,21.59,21.72,21.58,21.67,1274000.0,19.8242,19.9436,19.815,19.8977,1274000.0
2008-09-11 13:00:00,21.66,21.72,21.56,21.64,724000.0,19.8885,19.9436,19.7967,19.8701,724000.0
2008-09-11 13:10:00,21.63,21.68,21.53,21.68,446000.0,19.861,19.9069,19.7691,19.9069,446000.0
2008-09-11 13:20:00,21.69,21.69,21.46,21.63,482000.0,19.916,19.916,19.7049,19.861,482000.0
2008-09-11 13:30:00,21.63,21.83,21.6,21.83,529000.0,19.861,20.0446,19.8334,20.0446,529000.0
2008-09-11 13:40:00,21.8,21.9,21.76,21.9,769000.0,20.017,20.1089,19.9803,20.1089,769000.0
2008-09-11 13:50:00,21.9,22.06,21.9,21.95,636000.0,20.1089,20.2558,20.1089,20.1548,636000.0
2008-09-11 14:00:00,21.95,22.02,21.88,21.98,427000.0,20.1548,20.2191,20.0905,20.1823,427000.0
2008-09-11 14:10:00,21.98,22.08,21.93,22.04,759000.0,20.1823,20.2741,20.1364,20.2374,759000.0
2008-09-11 14:20:00,22.07,22.26,22.05,22.24,1318000.0,20.265,20.4394,20.2466,20.4211,1318000.0
2008-09-11 14:30:00,22.23,22.26,22.13,22.21,988000.0,20.4119,20.4394,20.3201,20.3935,988000.0
2008-09-11 14:40:00,22.21,22.32,22.12,22.32,955000.0,20.3935,20.4945,20.3109,20.4945,955000.0
2008-09-11 14:50:00,22.32,22.33,22.23,22.27,1080000.0,20.4945,20.5037,20.4119,20.4486,1080000.0
2008-09-11 15:00:00,22.26,22.41,22.24,22.41,1333000.0,20.4394,20.5772,20.4211,20.5772,1333000.0
2008-09-11 15:10:00,22.42,22.47,22.25,22.29,1490000.0,20.5863,20.6323,20.4302,20.467,1490000.0
2008-09-11 15:20:00,22.29,22.33,22.15,22.15,1368000.0,20.467,20.5037,20.3384,20.3384,1368000.0
2008-09-11 15:30:00,22.16,22.3,22.09,22.27,1301000.0,20.3476,20.4762,20.2833,20.4486,1301000.0
2008-09-11 15:40:00,22.28,22.43,22.12,22.28,1676000.0,20.4578,20.5955,20.3109,20.4578,1676000.0
2008-09-11 15:50:00,22.29,22.58,22.28,22.47,3158000.0,20.467,20.7333,20.4578,20.6323,3158000.0
2008-09-12 09:30:00,22.1,22.39,21.94,22.13,1376000.0,20.2925,20.5588,20.1456,20.3201,1376000.0
2008-09-12 09:40:00,22.12,22.31,22.06,22.13,929000.0,20.3109,20.4853,20.2558,20.3201,929000.0
2008-09-12 09:50:00,22.13,22.24,21.91,21.93,1197000.0,20.3201,20.4211,20.1181,20.1364,1197000.0
2008-09-12 10:00:00,21.93,22.11,21.91,22.1,789000.0,20.1364,20.3017,20.1181,20.2925,789000.0
2008-09-12 10:10:00,22.08,22.35,22.03,22.27,803000.0,20.2741,20.5221,20.2282,20.4486,803000.0
2008-09-12 10:20:00,22.28,22.5,22.2,22.34,741000.0,20.4578,20.6598,20.3843,20.5129,741000.0
2008-09-12 10:30:00,22.33,22.37,22.14,22.26,597000.0,20.5037,20.5404,20.3292,20.4394,597000.0
2008-09-12 10:40:00,22.26,22.45,22.26,22.3,508000.0,20.4394,20.6139,20.4394,20.4762,508000.0
2008-09-12 10:50:00,22.26,22.38,22.26,22.28,269000.0,20.4394,20.5496,20.4394,20.4578,269000.0
2008-09-12 11:00:00,22.28,22.39,22.26,22.3,439000.0,20.4578,20.5588,20.4394,20.4762,439000.0
2008-09-12 11:10:00,22.32,22.46,22.29,22.42,567000.0,20.4945,20.6231,20.467,20.5863,567000.0
2008-09-12 11:20:00,22.42,22.58,22.39,22.54,579000.0,20.5863,20.7333,20.5588,20.6965,579000.0
2008-09-12 11:30:00,22.54,22.56,22.44,22.5,502000.0,20.6965,20.7149,20.6047,20.6598,502000.0
2008-09-12 11:40:00,22.5,22.51,22.36,22.45,400000.0,20.6598,20.669,20.5312,20.6139,400000.0
2008-09-12 11:50:00,22.45,22.47,22.29,22.38,203000.0,20.6139,20.6323,20.467,20.5496,203000.0
2008-09-12 12:00:00,22.38,22.41,22.3,22.32,174000.0,20.5496,20.5772,20.4762,20.4945,174000.0
2008-09-12 12:10:00,22.32,22.42,22.29,22.4,302000.0,20.4945,20.5863,20.467,20.568,302000.0
2008-09-12 12:20:00,22.42,22.42,22.28,22.35,174000.0,20.5863,20.5863,20.4578,20.5221,174000.0
2008-09-12 12:30:00,22.35,22.47,22.35,22.43,118000.0,20.5221,20.6323,20.5221,20.5955,118000.0
2008-09-12 12:40:00,22.42,22.45,22.36,22.4,208000.0,20.5863,20.6139,20.5312,20.568,208000.0
2008-09-12 12:50:00,22.4,22.43,22.31,22.36,195000.0,20.568,20.5955,20.4853,20.5312,195000.0
2008-09-12 13:00:00,22.36,22.4,22.25,22.26,361000.0,20.5312,20.568,20.4302,20.4394,361000.0
2008-09-12 13:10:00,22.28,22.36,22.22,22.33,212000.0,20.4578,20.5312,20.4027,20.5037,212000.0
2008-09-12 13:20:00,22.34,22.46,22.3,22.4,199000.0,20.5129,20.6231,20.4762,20.568,199000.0
2008-09-12 13:30:00,22.41,22.41,22.33,22.36,139000.0,20.5772,20.5772,20.5037,20.5312,139000.0
2008-09-12 13:40:00,22.38,22.46,22.31,22.39,619000.0,20.5496,20.6231,20.4853,20.5588,619000.0
2008-09-12 13:50:00,22.39,22.56,22.38,22.47,731000.0,20.5588,20.7149,20.5496,20.6323,731000.0
2008-09-12 14:00:00,22.48,22.48,22.22,22.25,452000.0,20.6414,20.6414,20.4027,20.4302,452000.0
2008-09-12 14:10:00,22.25,22.4,22.22,22.4,419000.0,20.4302,20.568,20.4027,20.568,419000.0
2008-09-12 14:20:00,22.39,22.51,22.39,22.47,355000.0,20.5588,20.669,20.5588,20.6323,355000.0
2008-09-12 14:30:00,22.46,22.49,22.35,22.41,343000.0,20.6231,20.6506,20.5221,20.5772,343000.0
2008-09-12 14:40:00,22.42,22.46,22.39,22.41,300000.0,20.5863,20.6231,20.5588,20.5772,300000.0
2008-09-12 14:50:00,22.41,22.49,22.35,22.46,689000.0,20.5772,20.6506,20.5221,20.6231,689000.0
2008-09-12 15:00:00,22.46,22.48,22.37,22.43,482000.0,20.6231,20.6414,20.5404,20.5955,482000.0
2008-09-12 15:10:00,22.43,22.49,22.4,22.44,284000.0,20.5955,20.6506,20.568,20.6047,284000.0
2008-09-12 15:20:00,22.42,22.5,22.38,22.48,473000.0,20.5863,20.6598,20.5496,20.6414,473000.0
2008-09-12 15:30:00,22.47,22.5,22.38,22.41,576000.0,20.6323,20.6598,20.5496,20.5772,576000.0
2008-09-12 15:40:00,22.42,22.47,22.35,22.36,980000.0,20.5863,20.6323,20.5221,20.5312,980000.0
2008-09-12 15:50:00,22.36,22.45,22.35,22.41,960000.0,20.5312,20.6139,20.5221,20.5772,960000.0
2008-09-15 09:30:00,21.31,21.52,21.31,21.32,1301000.0,19.5671,19.7599,19.5671,19.5763,1301000.0
2008-09-15 09:40:00,21.36,21.5,21.31,21.42,1487000.0,19.613,19.7416,19.5671,19.6681,1487000.0
2008-09-15 09:50:00,21.42,21.43,21.26,21.32,1089000.0,19.6681,19.6773,19.5212,19.5763,1089000.0
2008-09-15 10:00:00,21.31,21.44,21.21,21.27,1328000.0,19.5671,19.6865,19.4753,19.5304,1328000.0
2008-09-15 10:10:00,21.26,21.47,21.24,21.39,1089000.0,19.5212,19.714,19.5028,19.6406,1089000.0
2008-09-15 10:20:00,21.37,21.5,21.34,21.42,841000.0,19.6222,19.7416,19.5947,19.6681,841000.0
2008-09-15 10:30:00,21.42,21.66,21.37,21.51,943000.0,19.6681,19.8885,19.6222,19.7508,943000.0
2008-09-15 10:40:00,21.51,21.53,21.33,21.43,656000.0,19.7508,19.7691,19.5855,19.6773,656000.0
2008-09-15 10:50:00,21.43,21.78,21.43,21.68,1109000.0,19.6773,19.9987,19.6773,19.9069,1109000.0
2008-09-15 11:00:00,21.66,21.75,21.47,21.57,749000.0,19.8885,19.9711,19.714,19.8059,749000.0
2008-09-15 11:10:00,21.57,21.72,21.56,21.68,461000.0,19.8059,19.9436,19.7967,19.9069,461000.0
2008-09-15 11:20:00,21.68,21.75,21.49,21.54,616000.0,19.9069,19.9711,19.7324,19.7783,616000.0
2008-09-15 11:30:00,21.54,21.68,21.53,21.64,662000.0,19.7783,19.9069,19.7691,19.8701,662000.0
2008-09-15 11:40:00,21.63,21.64,21.5,21.53,1148000.0,19.861,19.8701,19.7416,19.7691,1148000.0
2008-09-15 11:50:00,21.52,21.56,21.44,21.51,1377000.0,19.7599,19.7967,19.6865,19.7508,1377000.0
2008-09-15 12:00:00,21.51,21.6,21.45,21.56,379000.0,19.7508,19.8334,19.6957,19.7967,379000.0
2008-09-15 12:10:00,21.56,21.64,21.46,21.54,979000.0,19.7967,19.8701,19.7049,19.7783,979000.0
2008-09-15 12:20:00,21.54,21.58,21.46,21.49,700000.0,19.7783,19.815,19.7049,19.7324,700000.0
2008-09-15 12:30:00,21.5,21.59,21.49,21.54,403000.0,19.7416,19.8242,19.7324,19.7783,403000.0
2008-09-15 12:40:00,21.55,21.58,21.49,21.52,412000.0,19.7875,19.815,19.7324,19.7599,412000.0
2008-09-15 12:50:00,21.51,21.59,21.49,21.5,544000.0,19.7508,19.8242,19.7324,19.7416,544000.0
2008-09-15 13:00:00,21.5,21.59,21.48,21.54,465000.0,19.7416,19.8242,19.7232,19.7783,465000.0
2008-09-15 13:10:00,21.52,21.55,21.4,21.42,926000.0,19.7599,19.7875,19.6498,19.6681,926000.0
2008-09-15 13:20:00,21.45,21.46,21.37,21.41,615000.0,19.6957,19.7049,19.6222,19.6589,615000.0
2008-09-15 13:30:00,21.41,21.43,21.33,21.37,892000.0,19.6589,19.6773,19.5855,19.6222,892000.0
2008-09-15 13:40:00,21.37,21.4,21.22,21.23,951000.0,19.6222,19.6498,19.4845,19.4937,951000.0
2008-09-15 13:50:00,21.23,21.34,21.17,21.32,596000.0,19.4937,19.5947,19.4386,19.5763,596000.0
2008-09-15 14:00:00,21.3,21.32,21.17,21.19,625000.0,19.5579,19.5763,19.4386,19.4569,625000.0
2008-09-15 14:10:00,21.2,21.35,21.18,21.28,524000.0,19.4661,19.6039,19.4478,19.5396,524000.0
2008-09-15 14:20:00,21.29,21.4,21.25,21.34,490000.0,19.5488,19.6498,19.512,19.5947,490000.0
2008-09-15 14:30:00,21.33,21.34,21.19,21.23,390000.0,19.5855,19.5947,19.4569,19.4937,390000.0
2008-09-15 14:40:00,21.24,21.24,21.12,21.2,794000.0,19.5028,19.5028,19.3927,19.4661,794000.0
2008-09-15 14:50:00,21.2,21.27,21.14,21.16,511000.0,19.4661,19.5304,19.411,19.4294,511000.0
2008-09-15 15:00:00,21.16,21.16,21.01,21.05,735000.0,19.4294,19.4294,19.2917,19.3284,735000.0
2008-09-15 15:10:00,21.06,21.11,21.04,21.09,873000.0,19.3376,19.3835,19.3192,19.3651,873000.0
2008-09-15 15:20:00,21.09,21.14,21.02,21.13,1639000.0,19.3651,19.411,19.3008,19.4018,1639000.0
2008-09-15 15:30:00,21.14,21.39,21.11,21.29,1416000.0,19.411,19.6406,19.3835,19.5488,1416000.0
2008-09-15 15:40:00,21.3,21.43,21.17,21.23,1631000.0,19.5579,19.6773,19.4386,19.4937,1631000.0
2008-09-15 15:50:00,21.23,21.4,21.21,21.29,3767000.0,19.4937,19.6498,19.4753,19.5488,3767000.0
2008-09-16 09:30:00,20.71,20.71,20.19,20.48,1841000.0,19.0162,19.0162,18.5387,18.805,1841000.0
2008-09-16 09:40:00,20.48,20.64,20.42,20.56,1610000.0,18.805,18.9519,18.7499,18.8785,1610000.0
2008-09-16 09:50:00,20.56,20.58,20.42,20.51,1214000.0,18.8785,18.8968,18.7499,18.8326,1214000.0
2008-09-16 10:00:00,20.51,20.9,20.48,20.82,1370000.0,18.8326,19.1907,18.805,19.1172,1370000.0
2008-09-16 10:10:00,20.81,21.13,20.73,20.79,1442000.0,19.108,19.4018,19.0346,19.0897,1442000.0
2008-09-16 10:20:00,20.8,21.07,20.8,21.05,895000.0,19.0988,19.3468,19.0988,19.3284,895000.0
2008-09-16 10:30:00,21.04,21.1,20.94,20.95,759000.0,19.3192,19.3743,19.2274,19.2366,759000.0
2008-09-16 10:40:00,20.97,21.0,20.84,21.0,761000.0,19.2549,19.2825,19.1356,19.2825,761000.0
2008-09-16 10:50:00,21.0,21.23,20.98,21.04,1018000.0,19.2825,19.4937,19.2641,19.3192,1018000.0
2008-09-16 11:00:00,21.06,21.5,21.04,21.49,1575000.0,19.3376,19.7416,19.3192,19.7324,1575000.0
2008-09-16 11:10:00,21.48,21.63,21.23,21.3,1914000.0,19.7232,19.861,19.4937,19.5579,1914000.0
2008-09-16 11:20:00,21.3,21.3,21.02,21.05,1445000.0,19.5579,19.5579,19.3008,19.3284,1445000.0
2008-09-16 11:30:00,21.05,21.19,21.04,21.12,695000.0,19.3284,19.4569,19.3192,19.3927,695000.0
2008-09-16 11:40:00,21.12,21.29,21.07,21.29,610000.0,19.3927,19.5488,19.3468,19.5488,610000.0
2008-09-16 11:50:00,21.29,21.47,21.2,21.38,741000.0,19.5488,19.714,19.4661,19.6314,741000.0
2008-09-16 12:00:00,21.37,21.49,21.32,21.36,833000.0,19.6222,19.7324,19.5763,19.613,833000.0
2008-09-16 12:10:00,21.37,21.43,21.23,21.39,283000.0,19.6222,19.6773,19.4937,19.6406,283000.0
2008-09-16 12:20:00,21.39,21.4,21.27,21.37,361000.0,19.6406,19.6498,19.5304,19.6222,361000.0
2008-09-16 12:30:00,21.37,21.38,21.31,21.37,224000.0,19.6222,19.6314,19.5671,19.6222,224000.0
2008-09-16 12:40:00,21.36,21.43,21.33,21.38,383000.0,19.613,19.6773,19.5855,19.6314,383000.0
2008-09-16 12:50:00,21.38,21.39,21.3,21.37,295000.0,19.6314,19.6406,19.5579,19.6222,295000.0
2008-09-16 13:00:00,21.37,21.38,21.25,21.31,516000.0,19.6222,19.6314,19.512,19.5671,516000.0
2008-09-16 13:10:00,21.31,21.38,21.28,21.34,267000.0,19.5671,19.6314,19.5396,19.5947,267000.0
2008-09-16 13:20:00,21.34,21.38,21.27,21.33,1402000.0,19.5947,19.6314,19.5304,19.5855,1402000.0
2008-09-16 13:30:00,21.35,21.35,21.23,21.29,298000.0,19.6039,19.6039,19.4937,19.5488,298000.0
2008-09-16 13:40:00,21.29,21.3,21.18,21.24,219000.0,19.5488,19.5579,19.4478,19.5028,219000.0
2008-09-16 13:50:00,21.24,21.28,21.21,21.24,300000.0,19.5028,19.5396,19.4753,19.5028,300000.0
2008-09-16 14:00:00,21.25,21.29,21.19,21.28,266000.0,19.512,19.5488,19.4569,19.5396,266000.0
2008-09-16 14:10:00,21.29,21.35,20.8,20.97,983000.0,19.5488,19.6039,19.0988,19.2549,983000.0
2008-09-16 14:20:00,20.98,21.17,20.97,21.04,954000.0,19.2641,19.4386,19.2549,19.3192,954000.0
2008-09-16 14:30:00,21.04,21.43,20.97,21.39,926000.0,19.3192,19.6773,19.2549,19.6406,926000.0
2008-09-16 14:40:00,21.38,21.4,21.18,21.3,779000.0,19.6314,19.6498,19.4478,19.5579,779000.0
2008-09-16 14:50:00,21.33,21.55,21.33,21.48,921000.0,19.5855,19.7875,19.5855,19.7232,921000.0
2008-09-16 15:00:00,21.48,21.65,21.46,21.61,960000.0,19.7232,19.8793,19.7049,19.8426,960000.0
2008-09-16 15:10:00,21.6,21.81,21.58,21.65,890000.0,19.8334,20.0262,19.815,19.8793,890000.0
2008-09-16 15:20:00,21.65,21.7,21.51,21.51,874000.0,19.8793,19.9252,19.7508,19.7508,874000.0
2008-09-16 15:30:00,21.51,21.64,21.37,21.61,1008000.0,19.7508,19.8701,19.6222,19.8426,1008000.0
2008-09-16 15:40:00,21.61,21.63,21.39,21.57,1190000.0,19.8426,19.861,19.6406,19.8059,1190000.0
2008-09-16 15:50:00,21.56,21.64,21.53,21.59,1761000.0,19.7967,19.8701,19.7691,19.8242,1761000.0
2008-09-17 09:30:00,21.0,21.2,20.63,20.85,1533000.0,19.2825,19.4661,18.9427,19.1447,1533000.0
2008-09-17 09:40:00,20.83,21.07,20.81,20.98,1930000.0,19.1264,19.3468,19.108,19.2641,1930000.0
2008-09-17 09:50:00,20.98,21.3,20.95,21.18,1536000.0,19.2641,19.5579,19.2366,19.4478,1536000.0
2008-09-17 10:00:00,21.18,21.2,20.97,21.06,1027000.0,19.4478,19.4661,19.2549,19.3376,1027000.0
2008-09-17 10:10:00,21.08,21.1,20.99,21.02,842000.0,19.3559,19.3743,19.2733,19.3008,842000.0
2008-09-17 10:20:00,21.02,21.02,20.9,20.94,1426000.0,19.3008,19.3008,19.1907,19.2274,1426000.0
2008-09-17 10:30:00,20.93,20.94,20.72,20.76,1489000.0,19.2182,19.2274,19.0254,19.0621,1489000.0
2008-09-17 10:40:00,20.75,20.96,20.67,20.91,867000.0,19.0529,19.2457,18.9795,19.1998,867000.0
2008-09-17 10:50:00,20.92,20.92,20.56,20.73,1473000.0,19.209,19.209,18.8785,19.0346,1473000.0
2008-09-17 11:00:00,20.73,20.74,20.6,20.68,844000.0,19.0346,19.0437,18.9152,18.9886,844000.0
2008-09-17 11:10:00,20.66,20.67,20.58,20.61,962000.0,18.9703,18.9795,18.8968,18.9244,962000.0
2008-09-17 11:20:00,20.6,20.71,20.5,20.51,998000.0,18.9152,19.0162,18.8234,18.8326,998000.0
2008-09-17 11:30:00,20.53,20.57,20.43,20.55,1069000.0,18.8509,18.8876,18.7591,18.8693,1069000.0
2008-09-17 11:40:00,20.53,20.67,20.5,20.58,745000.0,18.8509,18.9795,18.8234,18.8968,745000.0
2008-09-17 11:50:00,20.58,20.59,20.48,20.49,927000.0,18.8968,18.906,18.805,18.8142,927000.0
2008-09-17 12:00:00,20.5,20.51,20.3,20.33,1036000.0,18.8234,18.8326,18.6397,18.6673,1036000.0
2008-09-17 12:10:00,20.34,20.47,20.28,20.47,681000.0,18.6765,18.7958,18.6214,18.7958,681000.0
2008-09-17 12:20:00,20.47,20.52,20.38,20.4,805000.0,18.7958,18.8417,18.7132,18.7316,805000.0
2008-09-17 12:30:00,20.39,20.47,20.34,20.35,1360000.0,18.7224,18.7958,18.6765,18.6856,1360000.0
2008-09-17 12:40:00,20.34,20.38,20.2,20.24,1481000.0,18.6765,18.7132,18.5479,18.5846,1481000.0
2008-09-17 12:50:00,20.24,20.24,19.97,20.0,2341000.0,18.5846,18.5846,18.3367,18.3643,2341000.0
2008-09-17 13:00:00,20.0,20.19,19.92,19.98,1738000.0,18.3643,18.5387,18.2908,18.3459,1738000.0
2008-09-17 13:10:00,20.0,20.07,19.9,19.9,1449000.0,18.3643,18.4285,18.2724,18.2724,1449000.0
2008-09-17 13:20:00,19.91,19.91,19.49,19.56,7775000.0,18.2816,18.2816,17.896,17.9603,7775000.0
2008-09-17 13:30:00,19.53,19.54,19.21,19.22,1955000.0,17.9327,17.9419,17.6389,17.6481,1955000.0
2008-09-17 13:40:00,19.24,19.27,18.9,18.92,3185000.0,17.6664,17.694,17.3542,17.3726,3185000.0
2008-09-17 13:50:00,18.92,19.35,18.88,19.34,3276000.0,17.3726,17.7674,17.3359,17.7582,3276000.0
2008-09-17 14:00:00,19.33,19.76,19.31,19.71,3222000.0,17.7491,18.1439,17.7307,18.098,3222000.0
2008-09-17 14:10:00,19.72,19.82,19.4,19.5,2462000.0,18.1072,18.199,17.8133,17.9052,2462000.0
2008-09-17 14:20:00,19.5,19.95,19.48,19.92,1723000.0,17.9052,18.3184,17.8868,18.2908,1723000.0
2008-09-17 14:30:00,19.94,20.1,19.81,19.99,1533000.0,18.3092,18.4561,18.1898,18.3551,1533000.0
2008-09-17 14:40:00,20.0,20.36,19.91,20.25,1661000.0,18.3643,18.6948,18.2816,18.5938,1661000.0
2008-09-17 14:50:00,20.25,20.27,19.72,19.93,1655000.0,18.5938,18.6122,18.1072,18.3,1655000.0
2008-09-17 15:00:00,19.94,20.27,19.9,20.2,1909000.0,18.3092,18.6122,18.2724,18.5479,1909000.0
2008-09-17 15:10:00,20.2,20.24,19.82,20.04,1335000.0,18.5479,18.5846,18.199,18.401,1335000.0
2008-09-17 15:20:00,20.04,20.04,19.74,19.83,1253000.0,18.401,18.401,18.1255,18.2082,1253000.0
2008-09-17 15:30:00,19.82,19.92,19.66,19.79,1514000.0,18.199,18.2908,18.0521,18.1714,1514000.0
2008-09-17 15:40:00,19.8,19.99,19.8,19.87,2120000.0,18.1806,18.3551,18.1806,18.2449,2120000.0
2008-09-17 15:50:00,19.88,19.88,19.61,19.61,2891000.0,18.2541,18.2541,18.0062,18.0062,2891000.0
2008-09-18 09:30:00,19.81,20.46,19.81,20.26,1215000.0,18.1898,18.7866,18.1898,18.603,1215000.0
2008-09-18 09:40:00,20.28,20.29,19.57,19.64,1561000.0,18.6214,18.6305,17.9694,18.0337,1561000.0
2008-09-18 09:50:00,19.65,20.08,19.61,20.08,1263000.0,18.0429,18.4377,18.0062,18.4377,1263000.0
2008-09-18 10:00:00,20.04,20.19,20.0,20.13,773000.0,18.401,18.5387,18.3643,18.4836,773000.0
2008-09-18 10:10:00,20.12,20.14,19.87,19.89,695000.0,18.4745,18.4928,18.2449,18.2633,695000.0
2008-09-18 10:20:00,19.88,20.01,19.88,19.95,656000.0,18.2541,18.3734,18.2541,18.3184,656000.0
2008-09-18 10:30:00,19.95,19.98,19.75,19.75,783000.0,18.3184,18.3459,18.1347,18.1347,783000.0
2008-09-18 10:40:00,19.75,19.87,19.68,19.76,1015000.0,18.1347,18.2449,18.0704,18.1439,1015000.0
2008-09-18 10:50:00,19.75,19.81,19.56,19.57,763000.0,18.1347,18.1898,17.9603,17.9694,763000.0
2008-09-18 11:00:00,19.59,19.75,19.52,19.67,774000.0,17.9878,18.1347,17.9235,18.0613,774000.0
2008-09-18 11:10:00,19.66,19.68,19.35,19.35,575000.0,18.0521,18.0704,17.7674,17.7674,575000.0
2008-09-18 11:20:00,19.35,19.56,19.31,19.55,1001000.0,17.7674,17.9603,17.7307,17.9511,1001000.0
2008-09-18 11:30:00,19.53,19.68,19.48,19.56,741000.0,17.9327,18.0704,17.8868,17.9603,741000.0
2008-09-18 11:40:00,19.56,19.57,19.25,19.26,761000.0,17.9603,17.9694,17.6756,17.6848,761000.0
2008-09-18 11:50:00,19.25,19.32,19.05,19.27,1002000.0,17.6756,17.7399,17.492,17.694,1002000.0
2008-09-18 12:00:00,19.28,19.3,19.16,19.24,1067000.0,17.7032,17.7215,17.593,17.6664,1067000.0
2008-09-18 12:10:00,19.26,19.44,19.19,19.37,886000.0,17.6848,17.8501,17.6205,17.7858,886000.0
2008-09-18 12:20:00,19.37,19.39,19.18,19.18,553000.0,17.7858,17.8042,17.6113,17.6113,553000.0
2008-09-18 12:30:00,19.16,19.25,19.04,19.13,744000.0,17.593,17.6756,17.4828,17.5654,744000.0
2008-09-18 12:40:00,19.11,19.27,18.81,18.81,1092000.0,17.5471,17.694,17.2716,17.2716,1092000.0
2008-09-18 12:50:00,18.82,18.88,18.53,18.53,2773000.0,17.2808,17.3359,17.0145,17.0145,2773000.0
2008-09-18 13:00:00,18.53,18.76,18.21,18.64,3940000.0,17.0145,17.2257,16.7207,17.1155,3940000.0
2008-09-18 13:10:00,18.64,18.97,18.58,18.78,2795000.0,17.1155,17.4185,17.0604,17.244,2795000.0
2008-09-18 13:20:00,18.78,18.9,18.71,18.8,1157000.0,17.244,17.3542,17.1798,17.2624,1157000.0
2008-09-18 13:30:00,18.78,19.87,18.77,19.85,3036000.0,17.244,18.2449,17.2349,18.2265,3036000.0
2008-09-18 13:40:00,19.85,20.3,19.67,20.01,3530000.0,18.2265,18.6397,18.0613,18.3734,3530000.0
2008-09-18 13:50:00,20.05,20.05,19.62,19.67,1214000.0,18.4102,18.4102,18.0153,18.0613,1214000.0
2008-09-18 14:00:00,19.67,19.78,19.46,19.65,1349000.0,18.0613,18.1623,17.8684,18.0429,1349000.0
2008-09-18 14:10:00,19.66,19.88,19.65,19.7,1068000.0,18.0521,18.2541,18.0429,18.0888,1068000.0
2008-09-18 14:20:00,19.71,19.77,19.63,19.69,414000.0,18.098,18.1531,18.0245,18.0796,414000.0
2008-09-18 14:30:00,19.69,19.8,19.49,19.51,1268000.0,18.0796,18.1806,17.896,17.9143,1268000.0
2008-09-18 14:40:00,19.49,19.75,19.46,19.7,1461000.0,17.896,18.1347,17.8684,18.0888,1461000.0
2008-09-18 14:50:00,19.7,19.79,19.5,19.68,1821000.0,18.0888,18.1714,17.9052,18.0704,1821000.0
2008-09-18 15:00:00,19.68,20.31,19.64,20.29,2260000.0,18.0704,18.6489,18.0337,18.6305,2260000.0
2008-09-18 15:10:00,20.28,20.58,20.28,20.42,2499000.0,18.6214,18.8968,18.6214,18.7499,2499000.0
2008-09-18 15:20:00,20.43,20.6,20.36,20.4,2817000.0,18.7591,18.9152,18.6948,18.7316,2817000.0
2008-09-18 15:30:00,20.39,20.82,20.39,20.77,2121000.0,18.7224,19.1172,18.7224,19.0713,2121000.0
2008-09-18 15:40:00,20.77,21.41,20.76,21.34,3868000.0,19.0713,19.6589,19.0621,19.5947,3868000.0
2008-09-18 15:50:00,21.35,21.38,20.61,20.83,4298000.0,19.6039,19.6314,18.9244,19.1264,4298000.0
2008-09-19 09:30:00,22.8,23.9,22.12,22.7,8791000.0,20.9353,21.9453,20.3109,20.8434,8791000.0
2008-09-19 09:40:00,22.67,23.0,22.42,22.83,4025000.0,20.8159,21.1189,20.5863,20.9628,4025000.0
2008-09-19 09:50:00,22.83,23.31,22.56,22.59,4401000.0,20.9628,21.4036,20.7149,20.7424,4401000.0
2008-09-19 10:00:00,22.59,22.88,21.95,22.02,3622000.0,20.7424,21.0087,20.1548,20.2191,3622000.0
2008-09-19 10:10:00,22.01,22.23,21.83,22.1,4402000.0,20.2099,20.4119,20.0446,20.2925,4402000.0
2008-09-19 10:20:00,22.08,22.09,21.8,21.99,2120000.0,20.2741,20.2833,20.017,20.1915,2120000.0
2008-09-19 10:30:00,21.99,22.0,21.52,21.65,2336000.0,20.1915,20.2007,19.7599,19.8793,2336000.0
2008-09-19 10:40:00,21.64,21.7,21.5,21.64,2199000.0,19.8701,19.9252,19.7416,19.8701,2199000.0
2008-09-19 10:50:00,21.65,21.65,21.5,21.5,1874000.0,19.8793,19.8793,19.7416,19.7416,1874000.0
2008-09-19 11:00:00,21.5,22.0,21.5,21.96,1684000.0,19.7416,20.2007,19.7416,20.164,1684000.0
2008-09-19 11:10:00,21.97,22.38,21.97,22.26,1278000.0,20.1731,20.5496,20.1731,20.4394,1278000.0
2008-09-19 11:20:00,22.27,22.37,22.19,22.19,1180000.0,20.4486,20.5404,20.3752,20.3752,1180000.0
2008-09-19 11:30:00,22.2,22.44,22.11,22.44,1005000.0,20.3843,20.6047,20.3017,20.6047,1005000.0
2008-09-19 11:40:00,22.44,22.7,22.42,22.64,1112000.0,20.6047,20.8434,20.5863,20.7883,1112000.0
2008-09-19 11:50:00,22.64,22.75,22.53,22.64,815000.0,20.7883,20.8894,20.6873,20.7883,815000.0
2008-09-19 12:00:00,22.67,22.72,22.62,22.69,576000.0,20.8159,20.8618,20.77,20.8343,576000.0
2008-09-19 12:10:00,22.7,22.74,22.62,22.67,686000.0,20.8434,20.8802,20.77,20.8159,686000.0
2008-09-19 12:20:00,22.71,22.91,22.5,22.89,1317000.0,20.8526,21.0363,20.6598,21.0179,1317000.0
2008-09-19 12:30:00,22.89,23.1,22.81,22.95,1652000.0,21.0179,21.2107,20.9444,21.073,1652000.0
2008-09-19 12:40:00,22.94,22.96,22.82,22.84,1210000.0,21.0638,21.0822,20.9536,20.972,1210000.0
2008-09-19 12:50:00,22.83,22.83,22.61,22.75,836000.0,20.9628,20.9628,20.7608,20.8894,836000.0
2008-09-19 13:00:00,22.77,22.79,22.6,22.68,697000.0,20.9077,20.9261,20.7516,20.8251,697000.0
2008-09-19 13:10:00,22.68,22.82,22.65,22.79,810000.0,20.8251,20.9536,20.7975,20.9261,810000.0
2008-09-19 13:20:00,22.79,22.88,22.79,22.88,1697000.0,20.9261,21.0087,20.9261,21.0087,1697000.0
2008-09-19 13:30:00,22.88,23.04,22.86,22.86,1285000.0,21.0087,21.1556,20.9904,20.9904,1285000.0
2008-09-19 13:40:00,22.87,23.05,22.85,22.98,1576000.0,20.9995,21.1648,20.9812,21.1005,1576000.0
2008-09-19 13:50:00,22.97,23.04,22.94,22.96,801000.0,21.0914,21.1556,21.0638,21.0822,801000.0
2008-09-19 14:00:00,22.96,22.99,22.88,22.96,1434000.0,21.0822,21.1097,21.0087,21.0822,1434000.0
2008-09-19 14:10:00,22.96,23.03,22.87,22.87,1176000.0,21.0822,21.1465,20.9995,20.9995,1176000.0
2008-09-19 14:20:00,22.88,23.02,22.86,23.02,1228000.0,21.0087,21.1373,20.9904,21.1373,1228000.0
2008-09-19 14:30:00,23.02,23.03,22.96,23.01,1095000.0,21.1373,21.1465,21.0822,21.1281,1095000.0
2008-09-19 14:40:00,23.02,23.08,22.98,23.02,1140000.0,21.1373,21.1924,21.1005,21.1373,1140000.0
2008-09-19 14:50:00,23.02,23.02,22.65,22.66,1614000.0,21.1373,21.1373,20.7975,20.8067,1614000.0
2008-09-19 15:00:00,22.66,22.74,22.49,22.64,2013000.0,20.8067,20.8802,20.6506,20.7883,2013000.0
2008-09-19 15:10:00,22.64,22.7,22.42,22.42,1687000.0,20.7883,20.8434,20.5863,20.5863,1687000.0
2008-09-19 15:20:00,22.42,22.45,22.23,22.36,2782000.0,20.5863,20.6139,20.4119,20.5312,2782000.0
2008-09-19 15:30:00,22.36,22.43,22.14,22.41,3365000.0,20.5312,20.5955,20.3292,20.5772,3365000.0
2008-09-19 15:40:00,22.41,22.5,22.39,22.45,1543000.0,20.5772,20.6598,20.5588,20.6139,1543000.0
2008-09-19 15:50:00,22.45,22.5,22.27,22.43,4151000.0,20.6139,20.6598,20.4486,20.5955,4151000.0
2008-09-22 09:30:00,22.5,22.53,21.85,22.0,1008000.0,20.6598,20.6873,20.063,20.2007,1008000.0
2008-09-22 09:40:00,22.0,22.04,21.9,21.91,1321000.0,20.2007,20.2374,20.1089,20.1181,1321000.0
2008-09-22 09:50:00,21.91,21.98,21.73,21.74,990000.0,20.1181,20.1823,19.9528,19.962,990000.0
2008-09-22 10:00:00,21.73,21.74,21.51,21.59,1432000.0,19.9528,19.962,19.7508,19.8242,1432000.0
2008-09-22 10:10:00,21.59,21.62,21.4,21.48,1332000.0,19.8242,19.8518,19.6498,19.7232,1332000.0
2008-09-22 10:20:00,21.46,21.48,21.35,21.48,1004000.0,19.7049,19.7232,19.6039,19.7232,1004000.0
2008-09-22 10:30:00,21.48,21.48,21.27,21.27,1203000.0,19.7232,19.7232,19.5304,19.5304,1203000.0
2008-09-22 10:40:00,21.28,21.42,21.18,21.4,1157000.0,19.5396,19.6681,19.4478,19.6498,1157000.0
2008-09-22 10:50:00,21.41,21.55,21.31,21.42,1180000.0,19.6589,19.7875,19.5671,19.6681,1180000.0
2008-09-22 11:00:00,21.4,21.44,21.31,21.39,588000.0,19.6498,19.6865,19.5671,19.6406,588000.0
2008-09-22 11:10:00,21.36,21.42,21.07,21.08,940000.0,19.613,19.6681,19.3468,19.3559,940000.0
2008-09-22 11:20:00,21.09,21.16,21.0,21.03,1487000.0,19.3651,19.4294,19.2825,19.31,1487000.0
2008-09-22 11:30:00,21.02,21.08,20.82,20.83,1476000.0,19.3008,19.3559,19.1172,19.1264,1476000.0
2008-09-22 11:40:00,20.82,20.87,20.72,20.75,1050000.0,19.1172,19.1631,19.0254,19.0529,1050000.0
2008-09-22 11:50:00,20.75,20.83,20.64,20.79,1066000.0,19.0529,19.1264,18.9519,19.0897,1066000.0
2008-09-22 12:00:00,20.79,20.82,20.65,20.7,953000.0,19.0897,19.1172,18.9611,19.007,953000.0
2008-09-22 12:10:00,20.7,20.79,20.64,20.75,1108000.0,19.007,19.0897,18.9519,19.0529,1108000.0
2008-09-22 12:20:00,20.75,20.78,20.65,20.77,887000.0,19.0529,19.0805,18.9611,19.0713,887000.0
2008-09-22 12:30:00,20.77,20.84,20.73,20.84,1325000.0,19.0713,19.1356,19.0346,19.1356,1325000.0
2008-09-22 12:40:00,20.85,20.91,20.8,20.86,815000.0,19.1447,19.1998,19.0988,19.1539,815000.0
2008-09-22 12:50:00,20.86,21.03,20.84,20.97,1044000.0,19.1539,19.31,19.1356,19.2549,1044000.0
2008-09-22 13:00:00,20.98,21.0,20.72,20.74,887000.0,19.2641,19.2825,19.0254,19.0437,887000.0
2008-09-22 13:10:00,20.75,20.81,20.68,20.68,613000.0,19.0529,19.108,18.9886,18.9886,613000.0
2008-09-22 13:20:00,20.69,20.69,20.5,20.52,955000.0,18.9978,18.9978,18.8234,18.8417,955000.0
2008-09-22 13:30:00,20.5,20.57,20.36,20.45,1132000.0,18.8234,18.8876,18.6948,18.7775,1132000.0
2008-09-22 13:40:00,20.45,20.77,20.44,20.72,1251000.0,18.7775,19.0713,18.7683,19.0254,1251000.0
2008-09-22 13:50:00,20.7,20.84,20.66,20.76,959000.0,19.007,19.1356,18.9703,19.0621,959000.0
2008-09-22 14:00:00,20.77,20.86,20.66,20.82,990000.0,19.0713,19.1539,18.9703,19.1172,990000.0
2008-09-22 14:10:00,20.82,20.96,20.77,20.88,617000.0,19.1172,19.2457,19.0713,19.1723,617000.0
2008-09-22 14:20:00,20.88,20.9,20.71,20.86,454000.0,19.1723,19.1907,19.0162,19.1539,454000.0
2008-09-22 14:30:00,20.87,20.95,20.83,20.88,628000.0,19.1631,19.2366,19.1264,19.1723,628000.0
2008-09-22 14:40:00,20.88,20.88,20.61,20.67,735000.0,19.1723,19.1723,18.9244,18.9795,735000.0
2008-09-22 14:50:00,20.68,20.69,20.53,20.64,579000.0,18.9886,18.9978,18.8509,18.9519,579000.0
2008-09-22 15:00:00,20.64,20.88,20.64,20.8,647000.0,18.9519,19.1723,18.9519,19.0988,647000.0
2008-09-22 15:10:00,20.8,20.9,20.72,20.73,940000.0,19.0988,19.1907,19.0254,19.0346,940000.0
2008-09-22 15:20:00,20.73,20.79,20.47,20.5,1250000.0,19.0346,19.0897,18.7958,18.8234,1250000.0
2008-09-22 15:30:00,20.5,20.53,20.44,20.46,1102000.0,18.8234,18.8509,18.7683,18.7866,1102000.0
2008-09-22 15:40:00,20.47,20.49,20.35,20.41,865000.0,18.7958,18.8142,18.6856,18.7407,865000.0
2008-09-22 15:50:00,20.41,20.44,20.25,20.37,1354000.0,18.7407,18.7683,18.5938,18.704,1354000.0
2008-09-23 09:30:00,20.47,20.58,20.07,20.49,1401000.0,18.7958,18.8968,18.4285,18.8142,1401000.0
2008-09-23 09:40:00,20.48,20.74,20.45,20.73,1417000.0,18.805,19.0437,18.7775,19.0346,1417000.0
2008-09-23 09:50:00,20.72,20.79,20.34,20.45,1122000.0,19.0254,19.0897,18.6765,18.7775,1122000.0
2008-09-23 10:00:00,20.45,20.65,20.35,20.35,871000.0,18.7775,18.9611,18.6856,18.6856,871000.0
2008-09-23 10:10:00,20.35,20.59,20.3,20.56,556000.0,18.6856,18.906,18.6397,18.8785,556000.0
2008-09-23 10:20:00,20.57,20.63,20.48,20.49,418000.0,18.8876,18.9427,18.805,18.8142,418000.0
2008-09-23 10:30:00,20.5,20.55,20.31,20.36,651000.0,18.8234,18.8693,18.6489,18.6948,651000.0
2008-09-23 10:40:00,20.36,20.37,20.09,20.11,936000.0,18.6948,18.704,18.4469,18.4653,936000.0
2008-09-23 10:50:00,20.11,20.21,20.03,20.17,846000.0,18.4653,18.5571,18.3918,18.5204,846000.0
2008-09-23 11:00:00,20.15,20.25,20.1,20.25,634000.0,18.502,18.5938,18.4561,18.5938,634000.0
2008-09-23 11:10:00,20.24,20.38,20.14,20.36,864000.0,18.5846,18.7132,18.4928,18.6948,864000.0
2008-09-23 11:20:00,20.36,20.38,20.25,20.32,315000.0,18.6948,18.7132,18.5938,18.6581,315000.0
2008-09-23 11:30:00,20.32,20.42,20.19,20.21,543000.0,18.6581,18.7499,18.5387,18.5571,543000.0
2008-09-23 11:40:00,20.23,20.43,20.21,20.43,391000.0,18.5755,18.7591,18.5571,18.7591,391000.0
2008-09-23 11:50:00,20.43,20.5,20.37,20.4,268000.0,18.7591,18.8234,18.704,18.7316,268000.0
2008-09-23 12:00:00,20.39,20.47,20.34,20.46,385000.0,18.7224,18.7958,18.6765,18.7866,385000.0
2008-09-23 12:10:00,20.46,20.5,20.36,20.37,695000.0,18.7866,18.8234,18.6948,18.704,695000.0
2008-09-23 12:20:00,20.37,20.42,20.22,20.25,452000.0,18.704,18.7499,18.5663,18.5938,452000.0
2008-09-23 12:30:00,20.28,20.29,20.13,20.15,280000.0,18.6214,18.6305,18.4836,18.502,280000.0
2008-09-23 12:40:00,20.14,20.17,20.02,20.12,437000.0,18.4928,18.5204,18.3826,18.4745,437000.0
2008-09-23 12:50:00,20.09,20.15,20.01,20.02,357000.0,18.4469,18.502,18.3734,18.3826,357000.0
2008-09-23 13:00:00,20.03,20.03,19.83,19.9,1460000.0,18.3918,18.3918,18.2082,18.2724,1460000.0
2008-09-23 13:10:00,19.89,20.03,19.89,19.98,953000.0,18.2633,18.3918,18.2633,18.3459,953000.0
2008-09-23 13:20:00,19.97,20.14,19.96,19.96,644000.0,18.3367,18.4928,18.3275,18.3275,644000.0
2008-09-23 13:30:00,19.95,20.02,19.81,19.96,734000.0,18.3184,18.3826,18.1898,18.3275,734000.0
2008-09-23 13:40:00,19.96,20.05,19.88,19.89,1216000.0,18.3275,18.4102,18.2541,18.2633,1216000.0
2008-09-23 13:50:00,19.89,19.97,19.81,19.95,682000.0,18.2633,18.3367,18.1898,18.3184,682000.0
2008-09-23 14:00:00,19.95,20.05,19.83,19.98,1097000.0,18.3184,18.4102,18.2082,18.3459,1097000.0
2008-09-23 14:10:00,20.01,20.06,19.85,19.92,1378000.0,18.3734,18.4194,18.2265,18.2908,1378000.0
2008-09-23 14:20:00,19.94,20.07,19.86,20.04,1166000.0,18.3092,18.4285,18.2357,18.401,1166000.0
2008-09-23 14:30:00,20.04,20.2,20.03,20.07,1271000.0,18.401,18.5479,18.3918,18.4285,1271000.0
2008-09-23 14:40:00,20.07,20.35,20.06,20.29,1055000.0,18.4285,18.6856,18.4194,18.6305,1055000.0
2008-09-23 14:50:00,20.26,20.42,20.24,20.24,896000.0,18.603,18.7499,18.5846,18.5846,896000.0
2008-09-23 15:00:00,20.24,20.38,20.14,20.33,987000.0,18.5846,18.7132,18.4928,18.6673,987000.0
2008-09-23 15:10:00,20.33,20.47,20.19,20.41,1016000.0,18.6673,18.7958,18.5387,18.7407,1016000.0
2008-09-23 15:20:00,20.42,20.44,20.15,20.19,1250000.0,18.7499,18.7683,18.502,18.5387,1250000.0
2008-09-23 15:30:00,20.2,20.26,19.95,20.0,1269000.0,18.5479,18.603,18.3184,18.3643,1269000.0
2008-09-23 15:40:00,19.98,20.09,19.82,19.86,933000.0,18.3459,18.4469,18.199,18.2357,933000.0
2008-09-23 15:50:00,19.9,19.91,19.7,19.72,1882000.0,18.2724,18.2816,18.0888,18.1072,1882000.0
2008-09-24 09:30:00,20.0,20.26,19.93,20.18,1104000.0,18.3643,18.603,18.3,18.5295,1104000.0
2008-09-24 09:40:00,20.18,20.2,19.95,20.13,1090000.0,18.5295,18.5479,18.3184,18.4836,1090000.0
2008-09-24 09:50:00,20.15,20.19,20.03,20.1,905000.0,18.502,18.5387,18.3918,18.4561,905000.0
2008-09-24 10:00:00,20.1,20.18,20.03,20.17,797000.0,18.4561,18.5295,18.3918,18.5204,797000.0
2008-09-24 10:10:00,20.16,20.2,20.0,20.04,1003000.0,18.5112,18.5479,18.3643,18.401,1003000.0
2008-09-24 10:20:00,20.05,20.15,20.02,20.11,360000.0,18.4102,18.502,18.3826,18.4653,360000.0
2008-09-24 10:30:00,20.13,20.22,20.06,20.16,1000000.0,18.4836,18.5663,18.4194,18.5112,1000000.0
2008-09-24 10:40:00,20.12,20.28,20.12,20.21,628000.0,18.4745,18.6214,18.4745,18.5571,628000.0
2008-09-24 10:50:00,20.24,20.24,20.12,20.22,223000.0,18.5846,18.5846,18.4745,18.5663,223000.0
2008-09-24 11:00:00,20.2,20.25,20.12,20.14,231000.0,18.5479,18.5938,18.4745,18.4928,231000.0
2008-09-24 11:10:00,20.15,20.17,19.95,20.0,723000.0,18.502,18.5204,18.3184,18.3643,723000.0
2008-09-24 11:20:00,20.01,20.11,19.97,20.11,594000.0,18.3734,18.4653,18.3367,18.4653,594000.0
2008-09-24 11:30:00,20.1,20.16,19.95,19.97,469000.0,18.4561,18.5112,18.3184,18.3367,469000.0
2008-09-24 11:40:00,19.97,20.02,19.89,19.99,474000.0,18.3367,18.3826,18.2633,18.3551,474000.0
2008-09-24 11:50:00,19.99,20.05,19.97,20.05,645000.0,18.3551,18.4102,18.3367,18.4102,645000.0
2008-09-24 12:00:00,20.05,20.06,19.95,20.01,205000.0,18.4102,18.4194,18.3184,18.3734,205000.0
2008-09-24 12:10:00,20.0,20.08,19.99,20.02,276000.0,18.3643,18.4377,18.3551,18.3826,276000.0
2008-09-24 12:20:00,20.02,20.05,19.9,19.92,319000.0,18.3826,18.4102,18.2724,18.2908,319000.0
2008-09-24 12:30:00,19.91,19.99,19.91,19.95,368000.0,18.2816,18.3551,18.2816,18.3184,368000.0
2008-09-24 12:40:00,19.95,19.98,19.92,19.94,159000.0,18.3184,18.3459,18.2908,18.3092,159000.0
2008-09-24 12:50:00,19.94,19.98,19.86,19.86,470000.0,18.3092,18.3459,18.2357,18.2357,470000.0
2008-09-24 13:00:00,19.86,19.91,19.75,19.84,672000.0,18.2357,18.2816,18.1347,18.2174,672000.0
2008-09-24 13:10:00,19.84,20.03,19.8,20.01,679000.0,18.2174,18.3918,18.1806,18.3734,679000.0
2008-09-24 13:20:00,19.99,20.21,19.99,20.12,588000.0,18.3551,18.5571,18.3551,18.4745,588000.0
2008-09-24 13:30:00,20.15,20.22,20.11,20.18,256000.0,18.502,18.5663,18.4653,18.5295,256000.0
2008-09-24 13:40:00,20.18,20.24,20.1,20.18,343000.0,18.5295,18.5846,18.4561,18.5295,343000.0
2008-09-24 13:50:00,20.17,20.21,20.03,20.06,431000.0,18.5204,18.5571,18.3918,18.4194,431000.0
2008-09-24 14:00:00,20.05,20.06,19.91,20.05,584000.0,18.4102,18.4194,18.2816,18.4102,584000.0
2008-09-24 14:10:00,20.07,20.08,19.93,20.06,481000.0,18.4285,18.4377,18.3,18.4194,481000.0
2008-09-24 14:20:00,20.07,20.11,20.04,20.11,294000.0,18.4285,18.4653,18.401,18.4653,294000.0
2008-09-24 14:30:00,20.12,20.19,20.11,20.13,361000.0,18.4745,18.5387,18.4653,18.4836,361000.0
2008-09-24 14:40:00,20.16,20.24,20.07,20.1,899000.0,18.5112,18.5846,18.4285,18.4561,899000.0
2008-09-24 14:50:00,20.1,20.1,19.98,20.03,300000.0,18.4561,18.4561,18.3459,18.3918,300000.0
2008-09-24 15:00:00,20.01,20.11,19.98,20.1,1059000.0,18.3734,18.4653,18.3459,18.4561,1059000.0
2008-09-24 15:10:00,20.1,20.11,19.92,19.95,402000.0,18.4561,18.4653,18.2908,18.3184,402000.0
2008-09-24 15:20:00,19.95,19.98,19.86,19.88,464000.0,18.3184,18.3459,18.2357,18.2541,464000.0
2008-09-24 15:30:00,19.88,19.89,19.74,19.74,620000.0,18.2541,18.2633,18.1255,18.1255,620000.0
2008-09-24 15:40:00,19.73,19.73,19.41,19.49,2134000.0,18.1163,18.1163,17.8225,17.896,2134000.0
2008-09-24 15:50:00,19.49,19.6,19.31,19.57,4298000.0,17.896,17.997,17.7307,17.9694,4298000.0
2008-09-25 09:30:00,19.62,19.8,19.54,19.6,963000.0,18.0153,18.1806,17.9419,17.997,963000.0
2008-09-25 09:40:00,19.58,19.69,19.57,19.63,936000.0,17.9786,18.0796,17.9694,18.0245,936000.0
2008-09-25 09:50:00,19.63,19.73,19.6,19.63,1089000.0,18.0245,18.1163,17.997,18.0245,1089000.0
2008-09-25 10:00:00,19.63,19.68,19.45,19.61,2058000.0,18.0245,18.0704,17.8592,18.0062,2058000.0
2008-09-25 10:10:00,19.59,19.78,19.54,19.72,1168000.0,17.9878,18.1623,17.9419,18.1072,1168000.0
2008-09-25 10:20:00,19.72,19.79,19.7,19.73,1071000.0,18.1072,18.1714,18.0888,18.1163,1071000.0
2008-09-25 10:30:00,19.73,19.79,19.66,19.7,1067000.0,18.1163,18.1714,18.0521,18.0888,1067000.0
2008-09-25 10:40:00,19.69,19.71,19.61,19.67,607000.0,18.0796,18.098,18.0062,18.0613,607000.0
2008-09-25 10:50:00,19.68,19.7,19.61,19.63,385000.0,18.0704,18.0888,18.0062,18.0245,385000.0
2008-09-25 11:00:00,19.65,19.68,19.61,19.64,416000.0,18.0429,18.0704,18.0062,18.0337,416000.0
2008-09-25 11:10:00,19.64,19.67,19.56,19.57,563000.0,18.0337,18.0613,17.9603,17.9694,563000.0
2008-09-25 11:20:00,19.57,19.66,19.55,19.62,1147000.0,17.9694,18.0521,17.9511,18.0153,1147000.0
2008-09-25 11:30:00,19.61,19.72,19.61,19.67,838000.0,18.0062,18.1072,18.0062,18.0613,838000.0
2008-09-25 11:40:00,19.67,19.69,19.63,19.65,782000.0,18.0613,18.0796,18.0245,18.0429,782000.0
2008-09-25 11:50:00,19.65,19.7,19.63,19.66,741000.0,18.0429,18.0888,18.0245,18.0521,741000.0
2008-09-25 12:00:00,19.65,19.67,19.61,19.63,621000.0,18.0429,18.0613,18.0062,18.0245,621000.0
2008-09-25 12:10:00,19.63,19.66,19.55,19.6,483000.0,18.0245,18.0521,17.9511,17.997,483000.0
2008-09-25 12:20:00,19.58,19.6,19.46,19.5,913000.0,17.9786,17.997,17.8684,17.9052,913000.0
2008-09-25 12:30:00,19.51,19.56,19.46,19.56,642000.0,17.9143,17.9603,17.8684,17.9603,642000.0
2008-09-25 12:40:00,19.56,19.58,19.54,19.57,685000.0,17.9603,17.9786,17.9419,17.9694,685000.0
2008-09-25 12:50:00,19.57,19.62,19.5,19.61,949000.0,17.9694,18.0153,17.9052,18.0062,949000.0
2008-09-25 13:00:00,19.61,19.62,19.54,19.56,1133000.0,18.0062,18.0153,17.9419,17.9603,1133000.0
2008-09-25 13:10:00,19.56,19.58,19.48,19.52,883000.0,17.9603,17.9786,17.8868,17.9235,883000.0
2008-09-25 13:20:00,19.52,19.52,19.48,19.52,807000.0,17.9235,17.9235,17.8868,17.9235,807000.0
2008-09-25 13:30:00,19.52,19.58,19.51,19.53,1168000.0,17.9235,17.9786,17.9143,17.9327,1168000.0
2008-09-25 13:40:00,19.53,19.53,19.16,19.21,3016000.0,17.9327,17.9327,17.593,17.6389,3016000.0
2008-09-25 13:50:00,19.19,19.24,19.06,19.09,1232000.0,17.6205,17.6664,17.5011,17.5287,1232000.0
2008-09-25 14:00:00,19.09,19.2,19.04,19.15,1440000.0,17.5287,17.6297,17.4828,17.5838,1440000.0
2008-09-25 14:10:00,19.15,19.21,19.07,19.1,1391000.0,17.5838,17.6389,17.5103,17.5379,1391000.0
2008-09-25 14:20:00,19.1,19.3,19.07,19.29,1807000.0,17.5379,17.7215,17.5103,17.7123,1807000.0
2008-09-25 14:30:00,19.29,19.34,19.21,19.24,1105000.0,17.7123,17.7582,17.6389,17.6664,1105000.0
2008-09-25 14:40:00,19.25,19.3,19.21,19.23,905000.0,17.6756,17.7215,17.6389,17.6572,905000.0
2008-09-25 14:50:00,19.22,19.38,19.22,19.36,924000.0,17.6481,17.795,17.6481,17.7766,924000.0
2008-09-25 15:00:00,19.37,19.4,19.34,19.37,791000.0,17.7858,17.8133,17.7582,17.7858,791000.0
2008-09-25 15:10:00,19.37,19.47,19.31,19.36,695000.0,17.7858,17.8776,17.7307,17.7766,695000.0
2008-09-25 15:20:00,19.35,19.39,19.26,19.31,824000.0,17.7674,17.8042,17.6848,17.7307,824000.0
2008-09-25 15:30:00,19.31,19.38,19.17,19.19,1179000.0,17.7307,17.795,17.6021,17.6205,1179000.0
2008-09-25 15:40:00,19.19,19.21,18.85,18.93,2533000.0,17.6205,17.6389,17.3083,17.3818,2533000.0
2008-09-25 15:50:00,18.92,19.06,18.92,19.04,3062000.0,17.3726,17.5011,17.3726,17.4828,3062000.0
2008-09-26 09:30:00,18.3,18.6,18.11,18.52,2518000.0,16.8033,17.0788,16.6288,17.0053,2518000.0
2008-09-26 09:40:00,18.47,18.56,18.38,18.4,1056000.0,16.9594,17.042,16.8768,16.8951,1056000.0
2008-09-26 09:50:00,18.4,18.4,18.11,18.23,1726000.0,16.8951,16.8951,16.6288,16.739,1726000.0
2008-09-26 10:00:00,18.23,18.38,18.14,18.15,1724000.0,16.739,16.8768,16.6564,16.6656,1724000.0
2008-09-26 10:10:00,18.15,18.31,18.08,18.2,1362000.0,16.6656,16.8125,16.6013,16.7115,1362000.0
2008-09-26 10:20:00,18.19,18.27,18.17,18.21,1300000.0,16.7023,16.7758,16.6839,16.7207,1300000.0
2008-09-26 10:30:00,18.21,18.28,18.18,18.26,1135000.0,16.7207,16.7849,16.6931,16.7666,1135000.0
2008-09-26 10:40:00,18.27,18.42,18.24,18.41,1682000.0,16.7758,16.9135,16.7482,16.9043,1682000.0
2008-09-26 10:50:00,18.41,18.47,18.19,18.29,2056000.0,16.9043,16.9594,16.7023,16.7941,2056000.0
2008-09-26 11:00:00,18.29,18.47,18.23,18.43,1047000.0,16.7941,16.9594,16.739,16.9227,1047000.0
2008-09-26 11:10:00,18.43,18.58,18.33,18.43,1259000.0,16.9227,17.0604,16.8308,16.9227,1259000.0
2008-09-26 11:20:00,18.43,18.45,18.33,18.4,798000.0,16.9227,16.941,16.8308,16.8951,798000.0
2008-09-26 11:30:00,18.42,18.48,18.34,18.35,511000.0,16.9135,16.9686,16.84,16.8492,511000.0
2008-09-26 11:40:00,18.36,18.39,18.26,18.33,514000.0,16.8584,16.8859,16.7666,16.8308,514000.0
2008-09-26 11:50:00,18.33,18.37,18.29,18.31,524000.0,16.8308,16.8676,16.7941,16.8125,524000.0
2008-09-26 12:00:00,18.31,18.34,18.15,18.19,995000.0,16.8125,16.84,16.6656,16.7023,995000.0
2008-09-26 12:10:00,18.19,18.25,18.1,18.23,721000.0,16.7023,16.7574,16.6197,16.739,721000.0
2008-09-26 12:20:00,18.24,18.27,18.18,18.24,593000.0,16.7482,16.7758,16.6931,16.7482,593000.0
2008-09-26 12:30:00,18.24,18.25,18.18,18.18,843000.0,16.7482,16.7574,16.6931,16.6931,843000.0
2008-09-26 12:40:00,18.18,18.22,18.01,18.14,1049000.0,16.6931,16.7298,16.537,16.6564,1049000.0
2008-09-26 12:50:00,18.14,18.15,18.09,18.11,514000.0,16.6564,16.6656,16.6105,16.6288,514000.0
2008-09-26 13:00:00,18.09,18.11,17.94,18.04,2604000.0,16.6105,16.6288,16.4727,16.5646,2604000.0
2008-09-26 13:10:00,18.04,18.16,18.02,18.08,1105000.0,16.5646,16.6748,16.5462,16.6013,1105000.0
2008-09-26 13:20:00,18.07,18.17,18.04,18.1,579000.0,16.5921,16.6839,16.5646,16.6197,579000.0
2008-09-26 13:30:00,18.1,18.14,18.07,18.11,329000.0,16.6197,16.6564,16.5921,16.6288,329000.0
2008-09-26 13:40:00,18.12,18.15,18.07,18.07,584000.0,16.638,16.6656,16.5921,16.5921,584000.0
2008-09-26 13:50:00,18.08,18.12,17.89,17.93,1019000.0,16.6013,16.638,16.4268,16.4636,1019000.0
2008-09-26 14:00:00,17.93,17.97,17.85,17.9,792000.0,16.4636,16.5003,16.3901,16.436,792000.0
2008-09-26 14:10:00,17.9,18.0,17.83,17.99,963000.0,16.436,16.5278,16.3717,16.5187,963000.0
2008-09-26 14:20:00,17.99,18.02,17.94,17.97,831000.0,16.5187,16.5462,16.4727,16.5003,831000.0
2008-09-26 14:30:00,17.96,18.08,17.9,18.06,1138000.0,16.4911,16.6013,16.436,16.5829,1138000.0
2008-09-26 14:40:00,18.06,18.13,18.0,18.07,745000.0,16.5829,16.6472,16.5278,16.5921,745000.0
2008-09-26 14:50:00,18.06,18.08,18.0,18.03,746000.0,16.5829,16.6013,16.5278,16.5554,746000.0
2008-09-26 15:00:00,18.03,18.03,17.91,17.93,1263000.0,16.5554,16.5554,16.4452,16.4636,1263000.0
2008-09-26 15:10:00,17.92,18.01,17.88,17.97,1054000.0,16.4544,16.537,16.4177,16.5003,1054000.0
2008-09-26 15:20:00,17.97,18.26,17.97,18.24,1503000.0,16.5003,16.7666,16.5003,16.7482,1503000.0
2008-09-26 15:30:00,18.23,18.28,18.16,18.25,2096000.0,16.739,16.7849,16.6748,16.7574,2096000.0
2008-09-26 15:40:00,18.25,18.39,18.18,18.27,2518000.0,16.7574,16.8859,16.6931,16.7758,2518000.0
2008-09-26 15:50:00,18.26,18.52,18.25,18.5,2418000.0,16.7666,17.0053,16.7574,16.9869,2418000.0
2008-09-29 09:30:00,18.0,18.13,17.41,17.42,2125000.0,16.5278,16.6472,15.9861,15.9953,2125000.0
2008-09-29 09:40:00,17.45,17.62,17.33,17.37,2090000.0,16.0228,16.1789,15.9126,15.9494,2090000.0
2008-09-29 09:50:00,17.37,17.39,17.03,17.17,1996000.0,15.9494,15.9677,15.6372,15.7657,1996000.0
2008-09-29 10:00:00,17.18,17.27,16.5,16.54,4892000.0,15.7749,15.8575,15.1505,15.1872,4892000.0
2008-09-29 10:10:00,16.58,16.77,16.5,16.74,3072000.0,15.224,15.3984,15.1505,15.3709,3072000.0
2008-09-29 10:20:00,16.72,17.03,16.71,16.89,3069000.0,15.3525,15.6372,15.3433,15.5086,3069000.0
2008-09-29 10:30:00,16.88,17.05,16.83,17.01,2179000.0,15.4994,15.6555,15.4535,15.6188,2179000.0
2008-09-29 10:40:00,17.01,17.05,16.87,17.0,1966000.0,15.6188,15.6555,15.4903,15.6096,1966000.0
2008-09-29 10:50:00,16.99,17.03,16.84,16.92,1421000.0,15.6004,15.6372,15.4627,15.5362,1421000.0
2008-09-29 11:00:00,16.93,16.97,16.86,16.93,1575000.0,15.5454,15.5821,15.4811,15.5454,1575000.0
2008-09-29 11:10:00,16.93,16.94,16.74,16.87,1843000.0,15.5454,15.5545,15.3709,15.4903,1843000.0
2008-09-29 11:20:00,16.85,16.85,16.54,16.61,2380000.0,15.4719,15.4719,15.1872,15.2515,2380000.0
2008-09-29 11:30:00,16.6,16.68,16.5,16.63,1077000.0,15.2423,15.3158,15.1505,15.2699,1077000.0
2008-09-29 11:40:00,16.64,16.65,16.56,16.61,1288000.0,15.2791,15.2883,15.2056,15.2515,1288000.0
2008-09-29 11:50:00,16.61,16.65,16.53,16.56,1248000.0,15.2515,15.2883,15.1781,15.2056,1248000.0
2008-09-29 12:00:00,16.56,16.59,16.47,16.53,1850000.0,15.2056,15.2332,15.123,15.1781,1850000.0
2008-09-29 12:10:00,16.52,16.6,16.48,16.54,819000.0,15.1689,15.2423,15.1322,15.1872,819000.0
2008-09-29 12:20:00,16.54,16.58,16.4,16.53,1716000.0,15.1872,15.224,15.0587,15.1781,1716000.0
2008-09-29 12:30:00,16.52,16.6,16.46,16.53,1451000.0,15.1689,15.2423,15.1138,15.1781,1451000.0
2008-09-29 12:40:00,16.53,16.74,16.52,16.7,1720000.0,15.1781,15.3709,15.1689,15.3342,1720000.0
2008-09-29 12:50:00,16.7,16.79,16.66,16.72,1633000.0,15.3342,15.4168,15.2974,15.3525,1633000.0
2008-09-29 13:00:00,16.71,16.75,16.59,16.72,1361000.0,15.3433,15.3801,15.2332,15.3525,1361000.0
2008-09-29 13:10:00,16.72,16.73,16.47,16.55,1672000.0,15.3525,15.3617,15.123,15.1964,1672000.0
2008-09-29 13:20:00,16.56,16.59,16.4,16.51,1691000.0,15.2056,15.2332,15.0587,15.1597,1691000.0
2008-09-29 13:30:00,16.51,16.52,16.09,16.28,2365000.0,15.1597,15.1689,14.7741,14.9485,2365000.0
2008-09-29 13:40:00,16.28,16.29,15.06,15.28,3325000.0,14.9485,14.9577,13.8283,14.0303,3325000.0
2008-09-29 13:50:00,15.3,16.57,15.3,16.44,5252000.0,14.0487,15.2148,14.0487,15.0954,5252000.0
2008-09-29 14:00:00,16.45,16.62,16.25,16.53,4755000.0,15.1046,15.2607,14.921,15.1781,4755000.0
2008-09-29 14:10:00,16.53,17.17,16.0,16.99,5735000.0,15.1781,15.7657,14.6914,15.6004,5735000.0
2008-09-29 14:20:00,17.0,17.39,16.93,17.23,4108000.0,15.6096,15.9677,15.5454,15.8208,4108000.0
2008-09-29 14:30:00,17.26,17.28,16.73,16.86,3102000.0,15.8484,15.8667,15.3617,15.4811,3102000.0
2008-09-29 14:40:00,16.86,17.04,16.76,16.78,1708000.0,15.4811,15.6464,15.3893,15.4076,1708000.0
2008-09-29 14:50:00,16.79,16.87,16.56,16.63,2251000.0,15.4168,15.4903,15.2056,15.2699,2251000.0
2008-09-29 15:00:00,16.64,16.79,16.63,16.69,1867000.0,15.2791,15.4168,15.2699,15.325,1867000.0
2008-09-29 15:10:00,16.7,16.76,16.58,16.6,1401000.0,15.3342,15.3893,15.224,15.2423,1401000.0
2008-09-29 15:20:00,16.6,16.67,16.4,16.61,2612000.0,15.2423,15.3066,15.0587,15.2515,2612000.0
2008-09-29 15:30:00,16.6,16.96,16.57,16.81,1967000.0,15.2423,15.5729,15.2148,15.4352,1967000.0
2008-09-29 15:40:00,16.82,17.03,16.7,17.01,1756000.0,15.4443,15.6372,15.3342,15.6188,1756000.0
2008-09-29 15:50:00,17.0,17.04,16.68,16.85,2303000.0,15.6096,15.6464,15.3158,15.4719,2303000.0
2008-09-30 09:30:00,16.84,17.29,16.78,17.23,2331000.0,15.4627,15.8759,15.4076,15.8208,2331000.0
2008-09-30 09:40:00,17.22,17.68,17.21,17.26,1584000.0,15.8116,16.234,15.8024,15.8484,1584000.0
2008-09-30 09:50:00,17.28,17.29,16.96,17.0,1572000.0,15.8667,15.8759,15.5729,15.6096,1572000.0
2008-09-30 10:00:00,17.0,17.35,17.0,17.24,1566000.0,15.6096,15.931,15.6096,15.83,1566000.0
2008-09-30 10:10:00,17.26,17.59,17.24,17.59,1309000.0,15.8484,16.1514,15.83,16.1514,1309000.0
2008-09-30 10:20:00,17.58,17.62,17.46,17.51,1100000.0,16.1422,16.1789,16.032,16.0779,1100000.0
2008-09-30 10:30:00,17.5,17.74,17.5,17.68,1195000.0,16.0687,16.2891,16.0687,16.234,1195000.0
2008-09-30 10:40:00,17.68,17.85,17.53,17.74,980000.0,16.234,16.3901,16.0963,16.2891,980000.0
2008-09-30 10:50:00,17.74,17.8,17.64,17.71,614000.0,16.2891,16.3442,16.1973,16.2616,614000.0
2008-09-30 11:00:00,17.71,17.79,17.5,17.7,972000.0,16.2616,16.335,16.0687,16.2524,972000.0
2008-09-30 11:10:00,17.71,17.74,17.56,17.61,667000.0,16.2616,16.2891,16.1238,16.1697,667000.0
2008-09-30 11:20:00,17.61,17.64,17.52,17.61,593000.0,16.1697,16.1973,16.0871,16.1697,593000.0
2008-09-30 11:30:00,17.62,17.74,17.58,17.71,688000.0,16.1789,16.2891,16.1422,16.2616,688000.0
2008-09-30 11:40:00,17.73,17.83,17.68,17.83,862000.0,16.2799,16.3717,16.234,16.3717,862000.0
2008-09-30 11:50:00,17.82,17.93,17.78,17.89,1189000.0,16.3626,16.4636,16.3258,16.4268,1189000.0
2008-09-30 12:00:00,17.91,17.96,17.84,17.9,867000.0,16.4452,16.4911,16.3809,16.436,867000.0
2008-09-30 12:10:00,17.89,17.94,17.78,17.82,479000.0,16.4268,16.4727,16.3258,16.3626,479000.0
2008-09-30 12:20:00,17.82,17.87,17.79,17.85,484000.0,16.3626,16.4085,16.335,16.3901,484000.0
2008-09-30 12:30:00,17.86,17.93,17.83,17.89,596000.0,16.3993,16.4636,16.3717,16.4268,596000.0
2008-09-30 12:40:00,17.89,18.09,17.89,18.08,1027000.0,16.4268,16.6105,16.4268,16.6013,1027000.0
2008-09-30 12:50:00,18.09,18.15,17.98,18.04,1985000.0,16.6105,16.6656,16.5095,16.5646,1985000.0
2008-09-30 13:00:00,18.05,18.17,18.0,18.06,1451000.0,16.5737,16.6839,16.5278,16.5829,1451000.0
2008-09-30 13:10:00,18.06,18.11,17.96,18.02,2042000.0,16.5829,16.6288,16.4911,16.5462,2042000.0
2008-09-30 13:20:00,18.02,18.11,17.96,18.08,1470000.0,16.5462,16.6288,16.4911,16.6013,1470000.0
2008-09-30 13:30:00,18.07,18.15,18.02,18.08,873000.0,16.5921,16.6656,16.5462,16.6013,873000.0
2008-09-30 13:40:00,18.09,18.18,18.05,18.14,640000.0,16.6105,16.6931,16.5737,16.6564,640000.0
2008-09-30 13:50:00,18.13,18.18,18.07,18.14,483000.0,16.6472,16.6931,16.5921,16.6564,483000.0
2008-09-30 14:00:00,18.15,18.17,18.03,18.03,396000.0,16.6656,16.6839,16.5554,16.5554,396000.0
2008-09-30 14:10:00,18.04,18.09,18.0,18.02,370000.0,16.5646,16.6105,16.5278,16.5462,370000.0
2008-09-30 14:20:00,18.03,18.18,18.01,18.14,482000.0,16.5554,16.6931,16.537,16.6564,482000.0
2008-09-30 14:30:00,18.14,18.14,18.03,18.05,418000.0,16.6564,16.6564,16.5554,16.5737,418000.0
2008-09-30 14:40:00,18.05,18.1,18.01,18.02,397000.0,16.5737,16.6197,16.537,16.5462,397000.0
2008-09-30 14:50:00,18.02,18.1,18.01,18.05,437000.0,16.5462,16.6197,16.537,16.5737,437000.0
2008-09-30 15:00:00,18.05,18.14,18.03,18.06,492000.0,16.5737,16.6564,16.5554,16.5829,492000.0
2008-09-30 15:10:00,18.07,18.07,17.81,17.88,1296000.0,16.5921,16.5921,16.3534,16.4177,1296000.0
2008-09-30 15:20:00,17.86,17.96,17.78,17.93,1007000.0,16.3993,16.4911,16.3258,16.4636,1007000.0
2008-09-30 15:30:00,17.93,17.98,17.82,17.85,749000.0,16.4636,16.5095,16.3626,16.3901,749000.0
2008-09-30 15:40:00,17.85,17.86,17.62,17.68,1929000.0,16.3901,16.3993,16.1789,16.234,1929000.0
2008-09-30 15:50:00,17.66,17.91,17.6,17.75,3311000.0,16.2156,16.4452,16.1606,16.2983,3311000.0
2008-10-01 09:30:00,17.72,17.72,17.0,17.04,1473000.0,16.2707,16.2707,15.6096,15.6464,1473000.0
2008-10-01 09:40:00,17.03,17.36,16.95,17.33,1401000.0,15.6372,15.9402,15.5637,15.9126,1401000.0
2008-10-01 09:50:00,17.33,17.34,16.9,16.93,1721000.0,15.9126,15.9218,15.5178,15.5454,1721000.0
2008-10-01 10:00:00,16.93,16.93,16.5,16.58,2335000.0,15.5454,15.5454,15.1505,15.224,2335000.0
2008-10-01 10:10:00,16.58,16.7,16.53,16.62,981000.0,15.224,15.3342,15.1781,15.2607,981000.0
2008-10-01 10:20:00,16.62,16.68,16.5,16.56,880000.0,15.2607,15.3158,15.1505,15.2056,880000.0
2008-10-01 10:30:00,16.57,16.57,16.33,16.37,1477000.0,15.2148,15.2148,14.9944,15.0312,1477000.0
2008-10-01 10:40:00,16.38,16.5,16.38,16.45,827000.0,15.0403,15.1505,15.0403,15.1046,827000.0
2008-10-01 10:50:00,16.43,16.59,16.39,16.57,990000.0,15.0862,15.2332,15.0495,15.2148,990000.0
2008-10-01 11:00:00,16.55,16.64,16.5,16.54,606000.0,15.1964,15.2791,15.1505,15.1872,606000.0
2008-10-01 11:10:00,16.54,16.62,16.51,16.6,494000.0,15.1872,15.2607,15.1597,15.2423,494000.0
2008-10-01 11:20:00,16.6,16.76,16.6,16.67,592000.0,15.2423,15.3893,15.2423,15.3066,592000.0
2008-10-01 11:30:00,16.68,16.7,16.58,16.63,379000.0,15.3158,15.3342,15.224,15.2699,379000.0
2008-10-01 11:40:00,16.63,16.73,16.58,16.73,390000.0,15.2699,15.3617,15.224,15.3617,390000.0
2008-10-01 11:50:00,16.74,16.88,16.74,16.82,996000.0,15.3709,15.4994,15.3709,15.4443,996000.0
2008-10-01 12:00:00,16.81,16.99,16.75,16.94,1026000.0,15.4352,15.6004,15.3801,15.5545,1026000.0
2008-10-01 12:10:00,16.94,17.1,16.93,17.06,1117000.0,15.5545,15.7014,15.5454,15.6647,1117000.0
2008-10-01 12:20:00,17.06,17.09,17.01,17.08,743000.0,15.6647,15.6923,15.6188,15.6831,743000.0
2008-10-01 12:30:00,17.07,17.17,17.03,17.1,1047000.0,15.6739,15.7657,15.6372,15.7014,1047000.0
2008-10-01 12:40:00,17.1,17.13,17.02,17.05,1065000.0,15.7014,15.729,15.628,15.6555,1065000.0
2008-10-01 12:50:00,17.05,17.14,17.02,17.1,578000.0,15.6555,15.7382,15.628,15.7014,578000.0
2008-10-01 13:00:00,17.12,17.14,17.05,17.07,744000.0,15.7198,15.7382,15.6555,15.6739,744000.0
2008-10-01 13:10:00,17.09,17.14,17.06,17.1,370000.0,15.6923,15.7382,15.6647,15.7014,370000.0
2008-10-01 13:20:00,17.1,17.16,17.1,17.11,291000.0,15.7014,15.7565,15.7014,15.7106,291000.0
2008-10-01 13:30:00,17.11,17.13,16.94,17.02,787000.0,15.7106,15.729,15.5545,15.628,787000.0
2008-10-01 13:40:00,17.03,17.27,16.95,16.99,1379000.0,15.6372,15.8575,15.5637,15.6004,1379000.0
2008-10-01 13:50:00,17.0,17.15,16.99,17.12,1162000.0,15.6096,15.7474,15.6004,15.7198,1162000.0
2008-10-01 14:00:00,17.12,17.19,17.07,17.16,1285000.0,15.7198,15.7841,15.6739,15.7565,1285000.0
2008-10-01 14:10:00,17.15,17.34,17.11,17.31,944000.0,15.7474,15.9218,15.7106,15.8943,944000.0
2008-10-01 14:20:00,17.29,17.51,17.28,17.4,1337000.0,15.8759,16.0779,15.8667,15.9769,1337000.0
2008-10-01 14:30:00,17.4,17.41,17.16,17.21,987000.0,15.9769,15.9861,15.7565,15.8024,987000.0
2008-10-01 14:40:00,17.23,17.35,17.21,17.33,687000.0,15.8208,15.931,15.8024,15.9126,687000.0
2008-10-01 14:50:00,17.32,17.34,17.14,17.17,883000.0,15.9035,15.9218,15.7382,15.7657,883000.0
2008-10-01 15:00:00,17.18,17.25,17.14,17.16,741000.0,15.7749,15.8392,15.7382,15.7565,741000.0
2008-10-01 15:10:00,17.17,17.24,17.08,17.18,1219000.0,15.7657,15.83,15.6831,15.7749,1219000.0
2008-10-01 15:20:00,17.18,17.24,17.12,17.17,739000.0,15.7749,15.83,15.7198,15.7657,739000.0
2008-10-01 15:30:00,17.17,17.3,17.07,17.11,1380000.0,15.7657,15.8851,15.6739,15.7106,1380000.0
2008-10-01 15:40:00,17.13,17.25,17.09,17.1,1020000.0,15.729,15.8392,15.6923,15.7014,1020000.0
2008-10-01 15:50:00,17.1,17.18,17.08,17.08,1565000.0,15.7014,15.7749,15.6831,15.6831,1565000.0
2008-10-02 09:30:00,16.85,16.85,16.5,16.73,992000.0,15.4719,15.4719,15.1505,15.3617,992000.0
2008-10-02 09:40:00,16.74,16.98,16.72,16.85,1004000.0,15.3709,15.5913,15.3525,15.4719,1004000.0
2008-10-02 09:50:00,16.85,16.88,16.7,16.82,711000.0,15.4719,15.4994,15.3342,15.4443,711000.0
2008-10-02 10:00:00,16.8,16.82,16.65,16.65,839000.0,15.426,15.4443,15.2883,15.2883,839000.0
2008-10-02 10:10:00,16.65,16.7,16.58,16.6,1311000.0,15.2883,15.3342,15.224,15.2423,1311000.0
2008-10-02 10:20:00,16.59,16.65,16.53,16.56,781000.0,15.2332,15.2883,15.1781,15.2056,781000.0
2008-10-02 10:30:00,16.56,16.59,16.24,16.24,1296000.0,15.2056,15.2332,14.9118,14.9118,1296000.0
2008-10-02 10:40:00,16.24,16.34,16.0,16.03,1602000.0,14.9118,15.0036,14.6914,14.719,1602000.0
2008-10-02 10:50:00,16.03,16.22,16.0,16.22,1288000.0,14.719,14.8934,14.6914,14.8934,1288000.0
2008-10-02 11:00:00,16.2,16.24,16.07,16.13,925000.0,14.8751,14.9118,14.7557,14.8108,925000.0
2008-10-02 11:10:00,16.11,16.17,16.0,16.08,936000.0,14.7924,14.8475,14.6914,14.7649,936000.0
2008-10-02 11:20:00,16.07,16.22,16.04,16.16,769000.0,14.7557,14.8934,14.7281,14.8383,769000.0
2008-10-02 11:30:00,16.16,16.19,16.08,16.19,396000.0,14.8383,14.8659,14.7649,14.8659,396000.0
2008-10-02 11:40:00,16.18,16.33,16.17,16.2,932000.0,14.8567,14.9944,14.8475,14.8751,932000.0
2008-10-02 11:50:00,16.22,16.34,16.16,16.31,847000.0,14.8934,15.0036,14.8383,14.9761,847000.0
2008-10-02 12:00:00,16.31,16.38,16.29,16.35,363000.0,14.9761,15.0403,14.9577,15.0128,363000.0
2008-10-02 12:10:00,16.35,16.37,16.24,16.28,167000.0,15.0128,15.0312,14.9118,14.9485,167000.0
2008-10-02 12:20:00,16.28,16.31,16.2,16.26,540000.0,14.9485,14.9761,14.8751,14.9301,540000.0
2008-10-02 12:30:00,16.27,16.35,16.21,16.27,426000.0,14.9393,15.0128,14.8842,14.9393,426000.0
2008-10-02 12:40:00,16.26,16.32,16.23,16.25,184000.0,14.9301,14.9852,14.9026,14.921,184000.0
2008-10-02 12:50:00,16.24,16.3,16.23,16.24,289000.0,14.9118,14.9669,14.9026,14.9118,289000.0
2008-10-02 13:00:00,16.24,16.25,16.14,16.14,466000.0,14.9118,14.921,14.82,14.82,466000.0
2008-10-02 13:10:00,16.16,16.21,16.12,16.18,392000.0,14.8383,14.8842,14.8016,14.8567,392000.0
2008-10-02 13:20:00,16.2,16.35,16.18,16.31,1260000.0,14.8751,15.0128,14.8567,14.9761,1260000.0
2008-10-02 13:30:00,16.31,16.42,16.26,16.28,842000.0,14.9761,15.0771,14.9301,14.9485,842000.0
2008-10-02 13:40:00,16.28,16.31,16.16,16.19,905000.0,14.9485,14.9761,14.8383,14.8659,905000.0
2008-10-02 13:50:00,16.18,16.22,16.07,16.17,1014000.0,14.8567,14.8934,14.7557,14.8475,1014000.0
2008-10-02 14:00:00,16.16,16.19,16.08,16.13,775000.0,14.8383,14.8659,14.7649,14.8108,775000.0
2008-10-02 14:10:00,16.13,16.17,16.08,16.09,1028000.0,14.8108,14.8475,14.7649,14.7741,1028000.0
2008-10-02 14:20:00,16.1,16.14,16.03,16.04,770000.0,14.7832,14.82,14.719,14.7281,770000.0
2008-10-02 14:30:00,16.06,16.1,15.83,15.86,1397000.0,14.7465,14.7832,14.5353,14.5629,1397000.0
2008-10-02 14:40:00,15.86,15.94,15.83,15.9,1334000.0,14.5629,14.6363,14.5353,14.5996,1334000.0
2008-10-02 14:50:00,15.9,16.08,15.85,16.07,1082000.0,14.5996,14.7649,14.5537,14.7557,1082000.0
2008-10-02 15:00:00,16.07,16.16,16.02,16.07,813000.0,14.7557,14.8383,14.7098,14.7557,813000.0
2008-10-02 15:10:00,16.07,16.13,15.96,16.02,1187000.0,14.7557,14.8108,14.6547,14.7098,1187000.0
2008-10-02 15:20:00,16.03,16.07,15.92,15.99,1094000.0,14.719,14.7557,14.618,14.6822,1094000.0
2008-10-02 15:30:00,15.99,16.0,15.9,15.95,2071000.0,14.6822,14.6914,14.5996,14.6455,2071000.0
2008-10-02 15:40:00,15.95,15.95,15.76,15.79,1360000.0,14.6455,14.6455,14.471,14.4986,1360000.0
2008-10-02 15:50:00,15.79,16.01,15.77,16.0,2310000.0,14.4986,14.7006,14.4802,14.6914,2310000.0
2008-10-03 09:30:00,16.21,16.56,16.2,16.49,1367000.0,14.8842,15.2056,14.8751,15.1413,1367000.0
2008-10-03 09:40:00,16.52,16.59,16.4,16.46,1010000.0,15.1689,15.2332,15.0587,15.1138,1010000.0
2008-10-03 09:50:00,16.46,16.54,16.4,16.47,641000.0,15.1138,15.1872,15.0587,15.123,641000.0
2008-10-03 10:00:00,16.51,16.58,16.4,16.41,842000.0,15.1597,15.224,15.0587,15.0679,842000.0
2008-10-03 10:10:00,16.42,16.69,16.4,16.68,1180000.0,15.0771,15.325,15.0587,15.3158,1180000.0
2008-10-03 10:20:00,16.68,16.79,16.65,16.71,849000.0,15.3158,15.4168,15.2883,15.3433,849000.0
2008-10-03 10:30:00,16.71,16.77,16.66,16.73,974000.0,15.3433,15.3984,15.2974,15.3617,974000.0
2008-10-03 10:40:00,16.74,16.87,16.73,16.78,1038000.0,15.3709,15.4903,15.3617,15.4076,1038000.0
2008-10-03 10:50:00,16.79,16.99,16.77,16.93,1241000.0,15.4168,15.6004,15.3984,15.5454,1241000.0
2008-10-03 11:00:00,16.94,17.03,16.89,16.98,1011000.0,15.5545,15.6372,15.5086,15.5913,1011000.0
2008-10-03 11:10:00,16.99,17.06,16.93,17.01,833000.0,15.6004,15.6647,15.5454,15.6188,833000.0
2008-10-03 11:20:00,17.0,17.07,16.99,17.01,922000.0,15.6096,15.6739,15.6004,15.6188,922000.0
2008-10-03 11:30:00,17.02,17.1,17.01,17.04,615000.0,15.628,15.7014,15.6188,15.6464,615000.0
2008-10-03 11:40:00,17.06,17.08,16.93,16.97,545000.0,15.6647,15.6831,15.5454,15.5821,545000.0
2008-10-03 11:50:00,16.99,16.99,16.91,16.94,610000.0,15.6004,15.6004,15.527,15.5545,610000.0
2008-10-03 12:00:00,16.96,17.0,16.91,16.95,946000.0,15.5729,15.6096,15.527,15.5637,946000.0
2008-10-03 12:10:00,16.95,16.96,16.9,16.92,467000.0,15.5637,15.5729,15.5178,15.5362,467000.0
2008-10-03 12:20:00,16.91,16.94,16.84,16.89,1338000.0,15.527,15.5545,15.4627,15.5086,1338000.0
2008-10-03 12:30:00,16.89,16.89,16.81,16.86,1100000.0,15.5086,15.5086,15.4352,15.4811,1100000.0
2008-10-03 12:40:00,16.86,17.03,16.8,17.0,2082000.0,15.4811,15.6372,15.426,15.6096,2082000.0
2008-10-03 12:50:00,17.0,17.07,16.95,17.01,1016000.0,15.6096,15.6739,15.5637,15.6188,1016000.0
2008-10-03 13:00:00,17.01,17.08,16.84,17.02,1170000.0,15.6188,15.6831,15.4627,15.628,1170000.0
2008-10-03 13:10:00,17.01,17.18,17.01,17.11,1185000.0,15.6188,15.7749,15.6188,15.7106,1185000.0
2008-10-03 13:20:00,17.12,17.14,16.73,16.79,2883000.0,15.7198,15.7382,15.3617,15.4168,2883000.0
2008-10-03 13:30:00,16.77,16.84,16.5,16.82,1722000.0,15.3984,15.4627,15.1505,15.4443,1722000.0
2008-10-03 13:40:00,16.84,16.86,16.62,16.76,1348000.0,15.4627,15.4811,15.2607,15.3893,1348000.0
2008-10-03 13:50:00,16.75,16.82,16.69,16.8,1019000.0,15.3801,15.4443,15.325,15.426,1019000.0
2008-10-03 14:00:00,16.79,16.79,16.66,16.69,738000.0,15.4168,15.4168,15.2974,15.325,738000.0
2008-10-03 14:10:00,16.71,16.88,16.66,16.81,1044000.0,15.3433,15.4994,15.2974,15.4352,1044000.0
2008-10-03 14:20:00,16.83,16.88,16.36,16.36,1287000.0,15.4535,15.4994,15.022,15.022,1287000.0
2008-10-03 14:30:00,16.36,16.55,16.28,16.49,792000.0,15.022,15.1964,14.9485,15.1413,792000.0
2008-10-03 14:40:00,16.51,16.68,16.34,16.53,600000.0,15.1597,15.3158,15.0036,15.1781,600000.0
2008-10-03 14:50:00,16.5,16.79,16.49,16.76,732000.0,15.1505,15.4168,15.1413,15.3893,732000.0
2008-10-03 15:00:00,16.76,16.85,16.56,16.63,902000.0,15.3893,15.4719,15.2056,15.2699,902000.0
2008-10-03 15:10:00,16.61,16.63,16.41,16.42,581000.0,15.2515,15.2699,15.0679,15.0771,581000.0
2008-10-03 15:20:00,16.41,16.43,16.26,16.38,855000.0,15.0679,15.0862,14.9301,15.0403,855000.0
2008-10-03 15:30:00,16.37,16.5,16.31,16.31,875000.0,15.0312,15.1505,14.9761,14.9761,875000.0
2008-10-03 15:40:00,16.32,16.32,16.02,16.04,1061000.0,14.9852,14.9852,14.7098,14.7281,1061000.0
2008-10-03 15:50:00,16.04,16.22,16.03,16.07,1189000.0,14.7281,14.8934,14.719,14.7557,1189000.0
2008-10-06 09:30:00,15.12,15.4,14.8,15.33,2025000.0,13.8834,14.1405,13.5896,14.0762,2025000.0
2008-10-06 09:40:00,15.33,15.55,15.28,15.34,1465000.0,14.0762,14.2782,14.0303,14.0854,1465000.0
2008-10-06 09:50:00,15.36,15.52,15.22,15.46,1642000.0,14.1038,14.2507,13.9752,14.1956,1642000.0
2008-10-06 10:00:00,15.47,15.47,15.28,15.33,1638000.0,14.2048,14.2048,14.0303,14.0762,1638000.0
2008-10-06 10:10:00,15.33,15.4,15.23,15.26,1530000.0,14.0762,14.1405,13.9844,14.0119,1530000.0
2008-10-06 10:20:00,15.27,15.45,15.26,15.35,1633000.0,14.0211,14.1864,14.0119,14.0946,1633000.0
2008-10-06 10:30:00,15.33,15.43,15.04,15.09,1566000.0,14.0762,14.168,13.8099,13.8558,1566000.0
2008-10-06 10:40:00,15.07,15.17,14.92,15.03,1331000.0,13.8375,13.9293,13.6997,13.8007,1331000.0
2008-10-06 10:50:00,15.02,15.35,15.01,15.29,1140000.0,13.7916,14.0946,13.7824,14.0395,1140000.0
2008-10-06 11:00:00,15.31,15.89,15.28,15.79,1486000.0,14.0578,14.5904,14.0303,14.4986,1486000.0
2008-10-06 11:10:00,15.79,15.95,15.65,15.91,1207000.0,14.4986,14.6455,14.37,14.6088,1207000.0
2008-10-06 11:20:00,15.91,16.01,15.72,15.86,1231000.0,14.6088,14.7006,14.4343,14.5629,1231000.0
2008-10-06 11:30:00,15.87,15.98,15.79,15.9,1399000.0,14.572,14.673,14.4986,14.5996,1399000.0
2008-10-06 11:40:00,15.9,16.0,15.8,15.93,1070000.0,14.5996,14.6914,14.5078,14.6271,1070000.0
2008-10-06 11:50:00,15.92,15.92,15.63,15.71,1101000.0,14.618,14.618,14.3517,14.4251,1101000.0
2008-10-06 12:00:00,15.7,15.8,15.65,15.67,385000.0,14.4159,14.5078,14.37,14.3884,385000.0
2008-10-06 12:10:00,15.64,15.76,15.6,15.7,464000.0,14.3609,14.471,14.3241,14.4159,464000.0
2008-10-06 12:20:00,15.7,15.7,15.5,15.57,640000.0,14.4159,14.4159,14.2323,14.2966,640000.0
2008-10-06 12:30:00,15.57,15.61,15.33,15.39,529000.0,14.2966,14.3333,14.0762,14.1313,529000.0
2008-10-06 12:40:00,15.4,15.52,15.33,15.44,540000.0,14.1405,14.2507,14.0762,14.1772,540000.0
2008-10-06 12:50:00,15.44,15.57,15.43,15.47,568000.0,14.1772,14.2966,14.168,14.2048,568000.0
2008-10-06 13:00:00,15.48,15.59,15.33,15.52,553000.0,14.2139,14.3149,14.0762,14.2507,553000.0
2008-10-06 13:10:00,15.52,15.57,15.47,15.48,343000.0,14.2507,14.2966,14.2048,14.2139,343000.0
2008-10-06 13:20:00,15.5,15.63,15.48,15.53,575000.0,14.2323,14.3517,14.2139,14.2599,575000.0
2008-10-06 13:30:00,15.53,15.53,15.37,15.48,612000.0,14.2599,14.2599,14.1129,14.2139,612000.0
2008-10-06 13:40:00,15.49,15.61,15.45,15.51,1128000.0,14.2231,14.3333,14.1864,14.2415,1128000.0
2008-10-06 13:50:00,15.51,15.69,15.5,15.64,918000.0,14.2415,14.4068,14.2323,14.3609,918000.0
2008-10-06 14:00:00,15.66,15.7,15.45,15.48,860000.0,14.3792,14.4159,14.1864,14.2139,860000.0
2008-10-06 14:10:00,15.5,15.62,15.44,15.45,784000.0,14.2323,14.3425,14.1772,14.1864,784000.0
2008-10-06 14:20:00,15.45,15.52,15.3,15.48,1090000.0,14.1864,14.2507,14.0487,14.2139,1090000.0
2008-10-06 14:30:00,15.48,15.55,15.36,15.44,889000.0,14.2139,14.2782,14.1038,14.1772,889000.0
2008-10-06 14:40:00,15.44,15.55,15.3,15.48,1030000.0,14.1772,14.2782,14.0487,14.2139,1030000.0
2008-10-06 14:50:00,15.47,15.72,15.44,15.64,1108000.0,14.2048,14.4343,14.1772,14.3609,1108000.0
2008-10-06 15:00:00,15.65,16.06,15.61,16.05,2300000.0,14.37,14.7465,14.3333,14.7373,2300000.0
2008-10-06 15:10:00,16.06,16.66,16.03,16.61,2891000.0,14.7465,15.2974,14.719,15.2515,2891000.0
2008-10-06 15:20:00,16.62,16.97,16.42,16.71,2563000.0,15.2607,15.5821,15.0771,15.3433,2563000.0
2008-10-06 15:30:00,16.71,16.76,16.4,16.47,2759000.0,15.3433,15.3893,15.0587,15.123,2759000.0
2008-10-06 15:40:00,16.47,16.61,16.36,16.53,2828000.0,15.123,15.2515,15.022,15.1781,2828000.0
2008-10-06 15:50:00,16.53,17.09,16.41,16.85,3347000.0,15.1781,15.6923,15.0679,15.4719,3347000.0
2008-10-07 09:30:00,16.97,17.15,16.45,16.76,2370000.0,15.5821,15.7474,15.1046,15.3893,2370000.0
2008-10-07 09:40:00,16.76,17.1,16.6,16.62,2383000.0,15.3893,15.7014,15.2423,15.2607,2383000.0
2008-10-07 09:50:00,16.62,16.7,15.91,16.16,3225000.0,15.2607,15.3342,14.6088,14.8383,3225000.0
2008-10-07 10:00:00,16.13,16.4,16.1,16.32,1881000.0,14.8108,15.0587,14.7832,14.9852,1881000.0
2008-10-07 10:10:00,16.32,16.5,16.24,16.35,1224000.0,14.9852,15.1505,14.9118,15.0128,1224000.0
2008-10-07 10:20:00,16.36,16.75,16.32,16.7,918000.0,15.022,15.3801,14.9852,15.3342,918000.0
2008-10-07 10:30:00,16.7,16.89,16.67,16.81,1623000.0,15.3342,15.5086,15.3066,15.4352,1623000.0
2008-10-07 10:40:00,16.83,16.85,16.53,16.58,1414000.0,15.4535,15.4719,15.1781,15.224,1414000.0
2008-10-07 10:50:00,16.58,16.58,16.38,16.48,938000.0,15.224,15.224,15.0403,15.1322,938000.0
2008-10-07 11:00:00,16.5,16.53,16.34,16.42,700000.0,15.1505,15.1781,15.0036,15.0771,700000.0
2008-10-07 11:10:00,16.41,16.42,16.28,16.36,682000.0,15.0679,15.0771,14.9485,15.022,682000.0
2008-10-07 11:20:00,16.38,16.5,16.28,16.35,632000.0,15.0403,15.1505,14.9485,15.0128,632000.0
2008-10-07 11:30:00,16.36,16.58,16.36,16.45,760000.0,15.022,15.224,15.022,15.1046,760000.0
2008-10-07 11:40:00,16.46,16.62,16.43,16.58,469000.0,15.1138,15.2607,15.0862,15.224,469000.0
2008-10-07 11:50:00,16.57,16.59,16.42,16.56,417000.0,15.2148,15.2332,15.0771,15.2056,417000.0
2008-10-07 12:00:00,16.55,16.59,16.36,16.38,927000.0,15.1964,15.2332,15.022,15.0403,927000.0
2008-10-07 12:10:00,16.39,16.6,16.33,16.52,564000.0,15.0495,15.2423,14.9944,15.1689,564000.0
2008-10-07 12:20:00,16.54,16.59,16.43,16.46,602000.0,15.1872,15.2332,15.0862,15.1138,602000.0
2008-10-07 12:30:00,16.47,16.48,16.2,16.24,871000.0,15.123,15.1322,14.8751,14.9118,871000.0
2008-10-07 12:40:00,16.25,16.29,16.01,16.03,600000.0,14.921,14.9577,14.7006,14.719,600000.0
2008-10-07 12:50:00,16.04,16.31,16.02,16.24,432000.0,14.7281,14.9761,14.7098,14.9118,432000.0
2008-10-07 13:00:00,16.25,16.38,16.15,16.3,1211000.0,14.921,15.0403,14.8291,14.9669,1211000.0
2008-10-07 13:10:00,16.3,16.38,16.17,16.24,528000.0,14.9669,15.0403,14.8475,14.9118,528000.0
2008-10-07 13:20:00,16.21,16.28,16.05,16.11,281000.0,14.8842,14.9485,14.7373,14.7924,281000.0
2008-10-07 13:30:00,16.1,16.3,16.1,16.28,586000.0,14.7832,14.9669,14.7832,14.9485,586000.0
2008-10-07 13:40:00,16.26,16.26,15.94,15.97,703000.0,14.9301,14.9301,14.6363,14.6639,703000.0
2008-10-07 13:50:00,15.96,15.98,15.73,15.75,894000.0,14.6547,14.673,14.4435,14.4619,894000.0
2008-10-07 14:00:00,15.74,16.14,15.7,16.0,1195000.0,14.4527,14.82,14.4159,14.6914,1195000.0
2008-10-07 14:10:00,16.0,16.25,15.8,16.21,1105000.0,14.6914,14.921,14.5078,14.8842,1105000.0
2008-10-07 14:20:00,16.19,16.37,16.1,16.23,961000.0,14.8659,15.0312,14.7832,14.9026,961000.0
2008-10-07 14:30:00,16.25,16.49,16.21,16.24,975000.0,14.921,15.1413,14.8842,14.9118,975000.0
2008-10-07 14:40:00,16.28,16.43,16.13,16.28,854000.0,14.9485,15.0862,14.8108,14.9485,854000.0
2008-10-07 14:50:00,16.28,16.32,16.12,16.17,853000.0,14.9485,14.9852,14.8016,14.8475,853000.0
2008-10-07 15:00:00,16.18,16.26,15.93,16.09,975000.0,14.8567,14.9301,14.6271,14.7741,975000.0
2008-10-07 15:10:00,16.09,16.32,16.01,16.12,1492000.0,14.7741,14.9852,14.7006,14.8016,1492000.0
2008-10-07 15:20:00,16.12,16.32,16.02,16.15,2197000.0,14.8016,14.9852,14.7098,14.8291,2197000.0
2008-10-07 15:30:00,16.17,16.25,15.96,16.01,1542000.0,14.8475,14.921,14.6547,14.7006,1542000.0
2008-10-07 15:40:00,16.0,16.04,15.53,15.63,1767000.0,14.6914,14.7281,14.2599,14.3517,1767000.0
2008-10-07 15:50:00,15.65,15.81,15.63,15.69,2076000.0,14.37,14.517,14.3517,14.4068,2076000.0
2008-10-08 09:30:00,15.22,16.3,14.99,16.21,3531000.0,13.988,14.9806,13.7766,14.8979,3531000.0
2008-10-08 09:40:00,16.21,16.44,16.11,16.2,2455000.0,14.8979,15.1093,14.806,14.8887,2455000.0
2008-10-08 09:50:00,16.2,16.32,16.04,16.13,2584000.0,14.8887,14.999,14.7416,14.8244,2584000.0
2008-10-08 10:00:00,16.13,16.33,16.04,16.14,2261000.0,14.8244,15.0082,14.7416,14.8336,2261000.0
2008-10-08 10:10:00,16.13,16.2,15.99,15.99,2489000.0,14.8244,14.8887,14.6957,14.6957,2489000.0
2008-10-08 10:20:00,15.99,16.28,15.94,16.27,1825000.0,14.6957,14.9622,14.6497,14.953,1825000.0
2008-10-08 10:30:00,16.28,16.33,16.05,16.17,1900000.0,14.9622,15.0082,14.7508,14.8611,1900000.0
2008-10-08 10:40:00,16.18,16.24,15.9,16.01,2344000.0,14.8703,14.9255,14.613,14.7141,2344000.0
2008-10-08 10:50:00,16.01,16.17,15.88,16.1,1465000.0,14.7141,14.8611,14.5946,14.7968,1465000.0
2008-10-08 11:00:00,16.08,16.13,15.88,16.02,1165000.0,14.7784,14.8244,14.5946,14.7233,1165000.0
2008-10-08 11:10:00,16.01,16.2,15.97,16.2,897000.0,14.7141,14.8887,14.6773,14.8887,897000.0
2008-10-08 11:20:00,16.19,16.25,16.06,16.06,1826000.0,14.8795,14.9347,14.76,14.76,1826000.0
2008-10-08 11:30:00,16.05,16.1,15.75,15.82,1486000.0,14.7508,14.7968,14.4751,14.5395,1486000.0
2008-10-08 11:40:00,15.79,15.84,15.62,15.73,1337000.0,14.5119,14.5578,14.3556,14.4567,1337000.0
2008-10-08 11:50:00,15.73,16.0,15.72,15.97,1105000.0,14.4567,14.7049,14.4476,14.6773,1105000.0
2008-10-08 12:00:00,15.96,15.97,15.74,15.74,899000.0,14.6681,14.6773,14.4659,14.4659,899000.0
2008-10-08 12:10:00,15.74,15.75,15.62,15.63,957000.0,14.4659,14.4751,14.3556,14.3648,957000.0
2008-10-08 12:20:00,15.65,15.67,15.45,15.5,1687000.0,14.3832,14.4016,14.1994,14.2454,1687000.0
2008-10-08 12:30:00,15.49,15.65,15.43,15.61,1802000.0,14.2362,14.3832,14.181,14.3465,1802000.0
2008-10-08 12:40:00,15.61,15.8,15.59,15.76,1726000.0,14.3465,14.5211,14.3281,14.4843,1726000.0
2008-10-08 12:50:00,15.76,15.98,15.72,15.9,970000.0,14.4843,14.6865,14.4476,14.613,970000.0
2008-10-08 13:00:00,15.9,16.2,15.88,16.2,2094000.0,14.613,14.8887,14.5946,14.8887,2094000.0
2008-10-08 13:10:00,16.19,16.24,16.04,16.2,1497000.0,14.8795,14.9255,14.7416,14.8887,1497000.0
2008-10-08 13:20:00,16.2,16.28,16.06,16.2,1435000.0,14.8887,14.9622,14.76,14.8887,1435000.0
2008-10-08 13:30:00,16.21,16.51,16.17,16.44,1108000.0,14.8979,15.1736,14.8611,15.1093,1108000.0
2008-10-08 13:40:00,16.44,16.6,16.42,16.54,2101000.0,15.1093,15.2563,15.0909,15.2012,2101000.0
2008-10-08 13:50:00,16.53,17.13,16.51,17.12,2341000.0,15.192,15.7434,15.1736,15.7342,2341000.0
2008-10-08 14:00:00,17.11,17.43,16.94,17.18,3617000.0,15.725,16.0191,15.5688,15.7894,3617000.0
2008-10-08 14:10:00,17.18,17.32,16.98,17.26,2278000.0,15.7894,15.918,15.6056,15.8629,2278000.0
2008-10-08 14:20:00,17.28,17.38,16.99,17.02,1818000.0,15.8813,15.9732,15.6148,15.6423,1818000.0
2008-10-08 14:30:00,17.02,17.14,16.84,17.04,1052000.0,15.6423,15.7526,15.4769,15.6607,1052000.0
2008-10-08 14:40:00,17.06,17.15,16.86,16.98,900000.0,15.6791,15.7618,15.4953,15.6056,900000.0
2008-10-08 14:50:00,16.98,17.2,16.95,16.97,1212000.0,15.6056,15.8078,15.578,15.5964,1212000.0
2008-10-08 15:00:00,16.95,17.03,16.8,16.96,2295000.0,15.578,15.6515,15.4401,15.5872,2295000.0
2008-10-08 15:10:00,16.96,17.1,16.69,17.1,1612000.0,15.5872,15.7158,15.339,15.7158,1612000.0
2008-10-08 15:20:00,17.1,17.18,16.89,17.1,1925000.0,15.7158,15.7894,15.5228,15.7158,1925000.0
2008-10-08 15:30:00,17.12,17.24,16.99,17.01,2684000.0,15.7342,15.8445,15.6148,15.6331,2684000.0
2008-10-08 15:40:00,17.01,17.05,16.7,16.86,2169000.0,15.6331,15.6699,15.3482,15.4953,2169000.0
2008-10-08 15:50:00,16.85,16.85,16.36,16.37,2533000.0,15.4861,15.4861,15.0357,15.0449,2533000.0
2008-10-09 09:30:00,16.95,17.17,16.55,16.66,1870000.0,15.578,15.7802,15.2104,15.3115,1870000.0
2008-10-09 09:40:00,16.64,17.08,16.61,16.88,1604000.0,15.2931,15.6975,15.2655,15.5137,1604000.0
2008-10-09 09:50:00,16.88,17.07,16.72,16.85,1698000.0,15.5137,15.6883,15.3666,15.4861,1698000.0
2008-10-09 10:00:00,16.85,17.14,16.79,17.09,1572000.0,15.4861,15.7526,15.4309,15.7067,1572000.0
2008-10-09 10:10:00,17.1,17.21,16.82,16.88,2309000.0,15.7158,15.8169,15.4585,15.5137,2309000.0
2008-10-09 10:20:00,16.88,16.95,16.4,16.4,1049000.0,15.5137,15.578,15.0725,15.0725,1049000.0
2008-10-09 10:30:00,16.39,16.71,16.37,16.5,1174000.0,15.0633,15.3574,15.0449,15.1644,1174000.0
2008-10-09 10:40:00,16.51,16.68,16.33,16.52,903000.0,15.1736,15.3298,15.0082,15.1828,903000.0
2008-10-09 10:50:00,16.52,16.58,16.4,16.55,848000.0,15.1828,15.2379,15.0725,15.2104,848000.0
2008-10-09 11:00:00,16.56,16.65,16.3,16.42,1085000.0,15.2196,15.3023,14.9806,15.0909,1085000.0
2008-10-09 11:10:00,16.45,16.76,16.34,16.7,725000.0,15.1185,15.4034,15.0174,15.3482,725000.0
2008-10-09 11:20:00,16.72,16.74,16.43,16.63,601000.0,15.3666,15.385,15.1001,15.2839,601000.0
2008-10-09 11:30:00,16.61,16.67,16.47,16.49,1057000.0,15.2655,15.3207,15.1368,15.1552,1057000.0
2008-10-09 11:40:00,16.49,16.59,16.46,16.47,811000.0,15.1552,15.2471,15.1277,15.1368,811000.0
2008-10-09 11:50:00,16.47,16.53,16.4,16.42,825000.0,15.1368,15.192,15.0725,15.0909,825000.0
2008-10-09 12:00:00,16.42,16.52,16.37,16.47,608000.0,15.0909,15.1828,15.0449,15.1368,608000.0
2008-10-09 12:10:00,16.47,16.6,16.43,16.49,417000.0,15.1368,15.2563,15.1001,15.1552,417000.0
2008-10-09 12:20:00,16.47,16.5,16.38,16.39,382000.0,15.1368,15.1644,15.0541,15.0633,382000.0
2008-10-09 12:30:00,16.38,16.63,16.36,16.6,1137000.0,15.0541,15.2839,15.0357,15.2563,1137000.0
2008-10-09 12:40:00,16.59,16.68,16.47,16.48,960000.0,15.2471,15.3298,15.1368,15.146,960000.0
2008-10-09 12:50:00,16.47,16.49,16.38,16.42,607000.0,15.1368,15.1552,15.0541,15.0909,607000.0
2008-10-09 13:00:00,16.41,16.5,16.39,16.44,419000.0,15.0817,15.1644,15.0633,15.1093,419000.0
2008-10-09 13:10:00,16.46,16.56,16.43,16.46,318000.0,15.1277,15.2196,15.1001,15.1277,318000.0
2008-10-09 13:20:00,16.45,16.47,16.22,16.39,818000.0,15.1185,15.1368,14.9071,15.0633,818000.0
2008-10-09 13:30:00,16.39,16.46,16.3,16.45,1083000.0,15.0633,15.1277,14.9806,15.1185,1083000.0
2008-10-09 13:40:00,16.45,16.49,16.32,16.37,313000.0,15.1185,15.1552,14.999,15.0449,313000.0
2008-10-09 13:50:00,16.38,16.41,16.24,16.33,451000.0,15.0541,15.0817,14.9255,15.0082,451000.0
2008-10-09 14:00:00,16.33,16.43,16.27,16.34,474000.0,15.0082,15.1001,14.953,15.0174,474000.0
2008-10-09 14:10:00,16.34,16.35,16.14,16.19,465000.0,15.0174,15.0266,14.8336,14.8795,465000.0
2008-10-09 14:20:00,16.19,16.34,16.15,16.28,819000.0,14.8795,15.0174,14.8427,14.9622,819000.0
2008-10-09 14:30:00,16.29,16.38,16.25,16.28,621000.0,14.9714,15.0541,14.9347,14.9622,621000.0
2008-10-09 14:40:00,16.27,16.38,16.22,16.26,1126000.0,14.953,15.0541,14.9071,14.9438,1126000.0
2008-10-09 14:50:00,16.26,16.26,16.14,16.15,1002000.0,14.9438,14.9438,14.8336,14.8427,1002000.0
2008-10-09 15:00:00,16.15,16.18,15.98,16.08,1409000.0,14.8427,14.8703,14.6865,14.7784,1409000.0
2008-10-09 15:10:00,16.06,16.08,15.8,15.84,1182000.0,14.76,14.7784,14.5211,14.5578,1182000.0
2008-10-09 15:20:00,15.85,15.95,15.74,15.78,1275000.0,14.567,14.6589,14.4659,14.5027,1275000.0
2008-10-09 15:30:00,15.76,15.9,15.6,15.67,1171000.0,14.4843,14.613,14.3373,14.4016,1171000.0
2008-10-09 15:40:00,15.67,15.71,15.5,15.62,2449000.0,14.4016,14.4384,14.2454,14.3556,2449000.0
2008-10-09 15:50:00,15.61,15.77,15.5,15.5,3966000.0,14.3465,14.4935,14.2454,14.2454,3966000.0
2008-10-10 09:30:00,14.67,15.09,14.55,14.94,3903000.0,13.4825,13.8685,13.3723,13.7307,3903000.0
2008-10-10 09:40:00,14.92,15.55,14.77,15.17,4615000.0,13.7123,14.2913,13.5744,13.9421,4615000.0
2008-10-10 09:50:00,15.13,15.5,15.0,15.38,3861000.0,13.9053,14.2454,13.7858,14.1351,3861000.0
2008-10-10 10:00:00,15.39,15.5,15.19,15.48,4050000.0,14.1443,14.2454,13.9605,14.227,4050000.0
2008-10-10 10:10:00,15.48,15.68,15.05,15.1,2705000.0,14.227,14.4108,13.8318,13.8777,2705000.0
2008-10-10 10:20:00,15.09,15.22,15.0,15.06,1336000.0,13.8685,13.988,13.7858,13.841,1336000.0
2008-10-10 10:30:00,15.07,15.1,14.8,14.89,1772000.0,13.8502,13.8777,13.602,13.6847,1772000.0
2008-10-10 10:40:00,14.89,15.09,14.71,15.08,1625000.0,13.6847,13.8685,13.5193,13.8594,1625000.0
2008-10-10 10:50:00,15.08,15.17,14.9,15.04,1026000.0,13.8594,13.9421,13.6939,13.8226,1026000.0
2008-10-10 11:00:00,15.06,15.16,14.96,14.98,1039000.0,13.841,13.9329,13.7491,13.7675,1039000.0
2008-10-10 11:10:00,14.99,15.07,14.84,14.93,929000.0,13.7766,13.8502,13.6388,13.7215,929000.0
2008-10-10 11:20:00,14.91,15.02,14.72,14.77,815000.0,13.7031,13.8042,13.5285,13.5744,815000.0
2008-10-10 11:30:00,14.76,14.78,14.66,14.68,961000.0,13.5653,13.5836,13.4734,13.4917,961000.0
2008-10-10 11:40:00,14.67,14.75,14.54,14.54,801000.0,13.4825,13.5561,13.3631,13.3631,801000.0
2008-10-10 11:50:00,14.55,14.65,14.34,14.36,1687000.0,13.3723,13.4642,13.1793,13.1976,1687000.0
2008-10-10 12:00:00,14.36,14.79,14.33,14.73,2058000.0,13.1976,13.5928,13.1701,13.5377,2058000.0
2008-10-10 12:10:00,14.71,14.89,14.67,14.81,728000.0,13.5193,13.6847,13.4825,13.6112,728000.0
2008-10-10 12:20:00,14.79,14.96,14.69,14.71,678000.0,13.5928,13.7491,13.5009,13.5193,678000.0
2008-10-10 12:30:00,14.71,14.91,14.64,14.68,1125000.0,13.5193,13.7031,13.455,13.4917,1125000.0
2008-10-10 12:40:00,14.67,14.98,14.63,14.87,904000.0,13.4825,13.7675,13.4458,13.6664,904000.0
2008-10-10 12:50:00,14.84,14.93,14.69,14.77,525000.0,13.6388,13.7215,13.5009,13.5744,525000.0
2008-10-10 13:00:00,14.76,14.8,14.58,14.63,627000.0,13.5653,13.602,13.3998,13.4458,627000.0
2008-10-10 13:10:00,14.62,14.63,14.45,14.47,388000.0,13.4366,13.4458,13.2804,13.2987,388000.0
2008-10-10 13:20:00,14.46,14.6,14.46,14.54,683000.0,13.2895,13.4182,13.2895,13.3631,683000.0
2008-10-10 13:30:00,14.53,14.64,14.41,14.5,833000.0,13.3539,13.455,13.2436,13.3263,833000.0
2008-10-10 13:40:00,14.5,14.51,14.08,14.12,1221000.0,13.3263,13.3355,12.9403,12.9771,1221000.0
2008-10-10 13:50:00,14.12,14.36,14.0,14.26,2147000.0,12.9771,13.1976,12.8668,13.1057,2147000.0
2008-10-10 14:00:00,14.25,14.6,14.13,14.6,1182000.0,13.0965,13.4182,12.9863,13.4182,1182000.0
2008-10-10 14:10:00,14.6,14.77,14.4,14.4,1305000.0,13.4182,13.5744,13.2344,13.2344,1305000.0
2008-10-10 14:20:00,14.4,14.57,14.2,14.27,1132000.0,13.2344,13.3906,13.0506,13.1149,1132000.0
2008-10-10 14:30:00,14.27,14.41,14.19,14.29,1216000.0,13.1149,13.2436,13.0414,13.1333,1216000.0
2008-10-10 14:40:00,14.31,14.49,14.21,14.34,844000.0,13.1517,13.3171,13.0598,13.1793,844000.0
2008-10-10 14:50:00,14.33,14.39,14.17,14.34,1070000.0,13.1701,13.2252,13.023,13.1793,1070000.0
2008-10-10 15:00:00,14.32,14.67,14.26,14.55,1887000.0,13.1609,13.4825,13.1057,13.3723,1887000.0
2008-10-10 15:10:00,14.55,15.2,14.47,15.14,3343000.0,13.3723,13.9696,13.2987,13.9145,3343000.0
2008-10-10 15:20:00,15.13,15.87,15.1,15.82,3533000.0,13.9053,14.5854,13.8777,14.5395,3533000.0
2008-10-10 15:30:00,15.86,16.15,15.5,15.51,3259000.0,14.5762,14.8427,14.2454,14.2545,3259000.0
2008-10-10 15:40:00,15.53,15.54,14.7,15.31,3564000.0,14.2729,14.2821,13.5101,14.0707,3564000.0
2008-10-10 15:50:00,15.31,15.55,14.99,15.33,2738000.0,14.0707,14.2913,13.7766,14.0891,2738000.0
2008-10-13 09:30:00,16.04,16.2,15.8,16.09,1765000.0,14.7416,14.8887,14.5211,14.7876,1765000.0
2008-10-13 09:40:00,16.12,16.13,15.85,15.87,1419000.0,14.8152,14.8244,14.567,14.5854,1419000.0
2008-10-13 09:50:00,15.87,15.93,15.68,15.75,1311000.0,14.5854,14.6406,14.4108,14.4751,1311000.0
2008-10-13 10:00:00,15.76,15.94,15.68,15.69,1084000.0,14.4843,14.6497,14.4108,14.42,1084000.0
2008-10-13 10:10:00,15.7,15.98,15.67,15.96,772000.0,14.4292,14.6865,14.4016,14.6681,772000.0
2008-10-13 10:20:00,15.97,16.16,15.91,16.15,638000.0,14.6773,14.8519,14.6222,14.8427,638000.0
2008-10-13 10:30:00,16.14,16.18,16.02,16.18,598000.0,14.8336,14.8703,14.7233,14.8703,598000.0
2008-10-13 10:40:00,16.16,16.28,15.87,15.92,1191000.0,14.8519,14.9622,14.5854,14.6314,1191000.0
2008-10-13 10:50:00,15.94,16.05,15.89,16.0,466000.0,14.6497,14.7508,14.6038,14.7049,466000.0
2008-10-13 11:00:00,15.99,16.1,15.99,16.05,347000.0,14.6957,14.7968,14.6957,14.7508,347000.0
2008-10-13 11:10:00,16.05,16.09,15.98,15.98,912000.0,14.7508,14.7876,14.6865,14.6865,912000.0
2008-10-13 11:20:00,15.98,16.04,15.94,16.01,337000.0,14.6865,14.7416,14.6497,14.7141,337000.0
2008-10-13 11:30:00,16.01,16.06,15.95,16.02,301000.0,14.7141,14.76,14.6589,14.7233,301000.0
2008-10-13 11:40:00,16.02,16.1,16.0,16.02,402000.0,14.7233,14.7968,14.7049,14.7233,402000.0
2008-10-13 11:50:00,16.04,16.1,15.99,16.09,560000.0,14.7416,14.7968,14.6957,14.7876,560000.0
2008-10-13 12:00:00,16.09,16.2,16.01,16.2,510000.0,14.7876,14.8887,14.7141,14.8887,510000.0
2008-10-13 12:10:00,16.19,16.4,16.17,16.37,936000.0,14.8795,15.0725,14.8611,15.0449,936000.0
2008-10-13 12:20:00,16.38,16.61,16.35,16.57,923000.0,15.0541,15.2655,15.0266,15.2287,923000.0
2008-10-13 12:30:00,16.57,16.75,16.56,16.67,1089000.0,15.2287,15.3942,15.2196,15.3207,1089000.0
2008-10-13 12:40:00,16.65,16.8,16.62,16.77,719000.0,15.3023,15.4401,15.2747,15.4126,719000.0
2008-10-13 12:50:00,16.78,16.8,16.68,16.76,790000.0,15.4218,15.4401,15.3298,15.4034,790000.0
2008-10-13 13:00:00,16.75,16.98,16.74,16.96,961000.0,15.3942,15.6056,15.385,15.5872,961000.0
2008-10-13 13:10:00,16.94,17.1,16.94,17.01,1693000.0,15.5688,15.7158,15.5688,15.6331,1693000.0
2008-10-13 13:20:00,17.03,17.07,16.94,17.04,898000.0,15.6515,15.6883,15.5688,15.6607,898000.0
2008-10-13 13:30:00,17.04,17.18,17.02,17.18,955000.0,15.6607,15.7894,15.6423,15.7894,955000.0
2008-10-13 13:40:00,17.17,17.17,16.94,16.95,1464000.0,15.7802,15.7802,15.5688,15.578,1464000.0
2008-10-13 13:50:00,16.95,17.03,16.9,17.0,890000.0,15.578,15.6515,15.532,15.6239,890000.0
2008-10-13 14:00:00,17.0,17.09,16.95,17.0,676000.0,15.6239,15.7067,15.578,15.6239,676000.0
2008-10-13 14:10:00,16.99,17.1,16.98,17.07,851000.0,15.6148,15.7158,15.6056,15.6883,851000.0
2008-10-13 14:20:00,17.07,17.11,16.99,17.01,1091000.0,15.6883,15.725,15.6148,15.6331,1091000.0
2008-10-13 14:30:00,17.01,17.26,16.97,17.26,1165000.0,15.6331,15.8629,15.5964,15.8629,1165000.0
2008-10-13 14:40:00,17.26,17.65,17.24,17.47,2846000.0,15.8629,16.2213,15.8445,16.0559,2846000.0
2008-10-13 14:50:00,17.48,17.58,17.33,17.53,1325000.0,16.0651,16.157,15.9272,16.111,1325000.0
2008-10-13 15:00:00,17.53,17.58,17.47,17.52,1147000.0,16.111,16.157,16.0559,16.1019,1147000.0
2008-10-13 15:10:00,17.53,17.56,17.41,17.53,954000.0,16.111,16.1386,16.0008,16.111,954000.0
2008-10-13 15:20:00,17.54,17.72,17.46,17.64,1133000.0,16.1202,16.2857,16.0467,16.2121,1133000.0
2008-10-13 15:30:00,17.65,17.77,17.54,17.76,1543000.0,16.2213,16.3316,16.1202,16.3224,1543000.0
2008-10-13 15:40:00,17.77,17.77,17.52,17.57,1999000.0,16.3316,16.3316,16.1019,16.1478,1999000.0
2008-10-13 15:50:00,17.56,17.8,17.53,17.69,2632000.0,16.1386,16.3592,16.111,16.2581,2632000.0
2008-10-14 09:30:00,18.39,18.43,18.15,18.3,2851000.0,16.9014,16.9382,16.6809,16.8187,2851000.0
2008-10-14 09:40:00,18.28,18.38,17.84,18.0,2150000.0,16.8003,16.8922,16.3959,16.543,2150000.0
2008-10-14 09:50:00,18.0,18.04,17.5,17.5,1860000.0,16.543,16.5798,16.0835,16.0835,1860000.0
2008-10-14 10:00:00,17.5,17.79,17.42,17.66,1323000.0,16.0835,16.35,16.0099,16.2305,1323000.0
2008-10-14 10:10:00,17.64,17.67,17.32,17.39,1995000.0,16.2121,16.2397,15.918,15.9824,1995000.0
2008-10-14 10:20:00,17.39,17.48,17.15,17.31,1762000.0,15.9824,16.0651,15.7618,15.9088,1762000.0
2008-10-14 10:30:00,17.31,17.48,17.1,17.14,1156000.0,15.9088,16.0651,15.7158,15.7526,1156000.0
2008-10-14 10:40:00,17.14,17.18,16.52,16.74,2577000.0,15.7526,15.7894,15.1828,15.385,2577000.0
2008-10-14 10:50:00,16.73,17.05,16.69,17.05,1376000.0,15.3758,15.6699,15.339,15.6699,1376000.0
2008-10-14 11:00:00,17.02,17.05,16.8,16.88,810000.0,15.6423,15.6699,15.4401,15.5137,810000.0
2008-10-14 11:10:00,16.84,17.03,16.72,16.97,645000.0,15.4769,15.6515,15.3666,15.5964,645000.0
2008-10-14 11:20:00,16.98,17.38,16.92,17.29,1122000.0,15.6056,15.9732,15.5504,15.8905,1122000.0
2008-10-14 11:30:00,17.31,17.49,17.17,17.36,857000.0,15.9088,16.0743,15.7802,15.9548,857000.0
2008-10-14 11:40:00,17.33,17.74,17.29,17.73,781000.0,15.9272,16.304,15.8905,16.2949,781000.0
2008-10-14 11:50:00,17.72,17.75,17.5,17.63,864000.0,16.2857,16.3132,16.0835,16.2029,864000.0
2008-10-14 12:00:00,17.63,17.75,17.5,17.69,706000.0,16.2029,16.3132,16.0835,16.2581,706000.0
2008-10-14 12:10:00,17.67,17.72,17.58,17.7,453000.0,16.2397,16.2857,16.157,16.2673,453000.0
2008-10-14 12:20:00,17.71,17.88,17.66,17.86,615000.0,16.2765,16.4327,16.2305,16.4143,615000.0
2008-10-14 12:30:00,17.85,17.97,17.78,17.95,764000.0,16.4051,16.5154,16.3408,16.497,764000.0
2008-10-14 12:40:00,17.93,18.18,17.88,18.16,862000.0,16.4787,16.7084,16.4327,16.69,862000.0
2008-10-14 12:50:00,18.16,18.19,17.86,17.86,873000.0,16.69,16.7176,16.4143,16.4143,873000.0
2008-10-14 13:00:00,17.87,17.95,17.8,17.92,489000.0,16.4235,16.497,16.3592,16.4695,489000.0
2008-10-14 13:10:00,17.91,17.93,17.6,17.71,1023000.0,16.4603,16.4787,16.1754,16.2765,1023000.0
2008-10-14 13:20:00,17.71,17.76,17.6,17.64,369000.0,16.2765,16.3224,16.1754,16.2121,369000.0
2008-10-14 13:30:00,17.66,17.85,17.61,17.64,464000.0,16.2305,16.4051,16.1846,16.2121,464000.0
2008-10-14 13:40:00,17.68,17.7,17.53,17.56,741000.0,16.2489,16.2673,16.111,16.1386,741000.0
2008-10-14 13:50:00,17.53,17.61,17.45,17.58,544000.0,16.111,16.1846,16.0375,16.157,544000.0
2008-10-14 14:00:00,17.57,17.61,17.32,17.35,586000.0,16.1478,16.1846,15.918,15.9456,586000.0
2008-10-14 14:10:00,17.35,17.37,17.05,17.21,968000.0,15.9456,15.964,15.6699,15.8169,968000.0
2008-10-14 14:20:00,17.21,17.43,17.1,17.39,939000.0,15.8169,16.0191,15.7158,15.9824,939000.0
2008-10-14 14:30:00,17.4,17.45,17.17,17.25,575000.0,15.9916,16.0375,15.7802,15.8537,575000.0
2008-10-14 14:40:00,17.25,17.32,17.07,17.07,982000.0,15.8537,15.918,15.6883,15.6883,982000.0
2008-10-14 14:50:00,17.07,17.29,17.06,17.25,548000.0,15.6883,15.8905,15.6791,15.8537,548000.0
2008-10-14 15:00:00,17.26,17.46,17.15,17.46,747000.0,15.8629,16.0467,15.7618,16.0467,747000.0
2008-10-14 15:10:00,17.44,17.64,17.3,17.37,1428000.0,16.0283,16.2121,15.8997,15.964,1428000.0
2008-10-14 15:20:00,17.37,17.58,17.28,17.5,727000.0,15.964,16.157,15.8813,16.0835,727000.0
2008-10-14 15:30:00,17.5,17.77,17.27,17.32,1318000.0,16.0835,16.3316,15.8721,15.918,1318000.0
2008-10-14 15:40:00,17.3,17.55,17.3,17.41,664000.0,15.8997,16.1294,15.8997,16.0008,664000.0
2008-10-14 15:50:00,17.42,17.42,17.25,17.33,1296000.0,16.0099,16.0099,15.8537,15.9272,1296000.0
2008-10-15 09:30:00,16.75,17.18,16.47,16.47,2350000.0,15.3942,15.7894,15.1368,15.1368,2350000.0
2008-10-15 09:40:00,16.46,16.71,16.36,16.54,1165000.0,15.1277,15.3574,15.0357,15.2012,1165000.0
2008-10-15 09:50:00,16.53,16.56,16.28,16.37,1540000.0,15.192,15.2196,14.9622,15.0449,1540000.0
2008-10-15 10:00:00,16.34,16.36,16.05,16.15,1303000.0,15.0174,15.0357,14.7508,14.8427,1303000.0
2008-10-15 10:10:00,16.13,16.21,15.94,15.95,1583000.0,14.8244,14.8979,14.6497,14.6589,1583000.0
2008-10-15 10:20:00,15.96,16.07,15.78,15.79,1620000.0,14.6681,14.7692,14.5027,14.5119,1620000.0
2008-10-15 10:30:00,15.79,15.96,15.75,15.84,2155000.0,14.5119,14.6681,14.4751,14.5578,2155000.0
2008-10-15 10:40:00,15.83,15.87,15.55,15.61,1801000.0,14.5486,14.5854,14.2913,14.3465,1801000.0
2008-10-15 10:50:00,15.6,15.85,15.58,15.6,1303000.0,14.3373,14.567,14.3189,14.3373,1303000.0
2008-10-15 11:00:00,15.6,15.69,15.5,15.69,1296000.0,14.3373,14.42,14.2454,14.42,1296000.0
2008-10-15 11:10:00,15.69,15.74,15.61,15.71,847000.0,14.42,14.4659,14.3465,14.4384,847000.0
2008-10-15 11:20:00,15.7,15.81,15.67,15.79,1161000.0,14.4292,14.5303,14.4016,14.5119,1161000.0
2008-10-15 11:30:00,15.79,15.88,15.73,15.86,745000.0,14.5119,14.5946,14.4567,14.5762,745000.0
2008-10-15 11:40:00,15.86,15.91,15.68,15.71,591000.0,14.5762,14.6222,14.4108,14.4384,591000.0
2008-10-15 11:50:00,15.71,15.75,15.62,15.66,409000.0,14.4384,14.4751,14.3556,14.3924,409000.0
2008-10-15 12:00:00,15.67,15.76,15.65,15.7,655000.0,14.4016,14.4843,14.3832,14.4292,655000.0
2008-10-15 12:10:00,15.71,15.72,15.53,15.58,596000.0,14.4384,14.4476,14.2729,14.3189,596000.0
2008-10-15 12:20:00,15.56,15.57,15.4,15.48,994000.0,14.3005,14.3097,14.1535,14.227,994000.0
2008-10-15 12:30:00,15.49,15.67,15.49,15.67,526000.0,14.2362,14.4016,14.2362,14.4016,526000.0
2008-10-15 12:40:00,15.66,15.76,15.55,15.63,787000.0,14.3924,14.4843,14.2913,14.3648,787000.0
2008-10-15 12:50:00,15.63,15.67,15.54,15.59,644000.0,14.3648,14.4016,14.2821,14.3281,644000.0
2008-10-15 13:00:00,15.59,15.59,15.5,15.57,571000.0,14.3281,14.3281,14.2454,14.3097,571000.0
2008-10-15 13:10:00,15.58,15.58,15.33,15.33,715000.0,14.3189,14.3189,14.0891,14.0891,715000.0
2008-10-15 13:20:00,15.35,15.43,15.21,15.23,790000.0,14.1075,14.181,13.9788,13.9972,790000.0
2008-10-15 13:30:00,15.24,15.25,15.02,15.11,2062000.0,14.0064,14.0156,13.8042,13.8869,2062000.0
2008-10-15 13:40:00,15.11,15.18,15.03,15.15,911000.0,13.8869,13.9513,13.8134,13.9237,911000.0
2008-10-15 13:50:00,15.16,15.18,15.0,15.03,906000.0,13.9329,13.9513,13.7858,13.8134,906000.0
2008-10-15 14:00:00,15.02,15.11,15.0,15.1,1074000.0,13.8042,13.8869,13.7858,13.8777,1074000.0
2008-10-15 14:10:00,15.1,15.2,15.07,15.18,991000.0,13.8777,13.9696,13.8502,13.9513,991000.0
2008-10-15 14:20:00,15.16,15.37,15.15,15.36,1675000.0,13.9329,14.1259,13.9237,14.1167,1675000.0
2008-10-15 14:30:00,15.35,15.43,15.29,15.32,1042000.0,14.1075,14.181,14.0524,14.0799,1042000.0
2008-10-15 14:40:00,15.33,15.67,15.33,15.64,1132000.0,14.0891,14.4016,14.0891,14.374,1132000.0
2008-10-15 14:50:00,15.63,15.69,15.45,15.52,1144000.0,14.3648,14.42,14.1994,14.2637,1144000.0
2008-10-15 15:00:00,15.52,15.92,15.47,15.88,1763000.0,14.2637,14.6314,14.2178,14.5946,1763000.0
2008-10-15 15:10:00,15.9,15.97,15.65,15.7,2112000.0,14.613,14.6773,14.3832,14.4292,2112000.0
2008-10-15 15:20:00,15.71,15.72,15.51,15.58,1112000.0,14.4384,14.4476,14.2545,14.3189,1112000.0
2008-10-15 15:30:00,15.57,15.61,15.31,15.36,1493000.0,14.3097,14.3465,14.0707,14.1167,1493000.0
2008-10-15 15:40:00,15.34,15.44,15.29,15.33,1759000.0,14.0983,14.1902,14.0524,14.0891,1759000.0
2008-10-15 15:50:00,15.33,15.38,15.28,15.35,2714000.0,14.0891,14.1351,14.0432,14.1075,2714000.0
2008-10-16 09:30:00,15.57,15.75,15.01,15.64,1393000.0,14.3097,14.4751,13.795,14.374,1393000.0
2008-10-16 09:40:00,15.61,15.8,15.57,15.65,1181000.0,14.3465,14.5211,14.3097,14.3832,1181000.0
2008-10-16 09:50:00,15.67,15.7,15.1,15.29,1589000.0,14.4016,14.4292,13.8777,14.0524,1589000.0
2008-10-16 10:00:00,15.26,15.42,15.16,15.24,1144000.0,14.0248,14.1718,13.9329,14.0064,1144000.0
2008-10-16 10:10:00,15.25,15.25,14.83,14.83,1406000.0,14.0156,14.0156,13.6296,13.6296,1406000.0
2008-10-16 10:20:00,14.84,15.15,14.81,14.96,1276000.0,13.6388,13.9237,13.6112,13.7491,1276000.0
2008-10-16 10:30:00,14.95,15.01,14.83,14.86,980000.0,13.7399,13.795,13.6296,13.6572,980000.0
2008-10-16 10:40:00,14.88,15.0,14.75,14.97,1192000.0,13.6755,13.7858,13.5561,13.7583,1192000.0
2008-10-16 10:50:00,14.95,14.98,14.63,14.67,678000.0,13.7399,13.7675,13.4458,13.4825,678000.0
2008-10-16 11:00:00,14.67,14.7,14.45,14.52,1687000.0,13.4825,13.5101,13.2804,13.3447,1687000.0
2008-10-16 11:10:00,14.52,14.55,14.37,14.47,1613000.0,13.3447,13.3723,13.2068,13.2987,1613000.0
2008-10-16 11:20:00,14.45,14.74,14.43,14.58,1042000.0,13.2804,13.5469,13.262,13.3998,1042000.0
2008-10-16 11:30:00,14.56,14.9,14.56,14.82,1063000.0,13.3814,13.6939,13.3814,13.6204,1063000.0
2008-10-16 11:40:00,14.83,15.17,14.78,15.02,1960000.0,13.6296,13.9421,13.5836,13.8042,1960000.0
2008-10-16 11:50:00,15.02,15.14,14.85,15.05,1028000.0,13.8042,13.9145,13.648,13.8318,1028000.0
2008-10-16 12:00:00,15.03,15.05,14.9,14.97,1192000.0,13.8134,13.8318,13.6939,13.7583,1192000.0
2008-10-16 12:10:00,14.97,15.2,14.92,14.95,1589000.0,13.7583,13.9696,13.7123,13.7399,1589000.0
2008-10-16 12:20:00,14.97,15.16,14.84,14.87,1179000.0,13.7583,13.9329,13.6388,13.6664,1179000.0
2008-10-16 12:30:00,14.87,14.88,14.72,14.8,1056000.0,13.6664,13.6755,13.5285,13.602,1056000.0
2008-10-16 12:40:00,14.83,14.9,14.65,14.71,883000.0,13.6296,13.6939,13.4642,13.5193,883000.0
2008-10-16 12:50:00,14.7,14.74,14.6,14.62,816000.0,13.5101,13.5469,13.4182,13.4366,816000.0
2008-10-16 13:00:00,14.61,14.74,14.55,14.58,723000.0,13.4274,13.5469,13.3723,13.3998,723000.0
2008-10-16 13:10:00,14.57,14.74,14.57,14.6,998000.0,13.3906,13.5469,13.3906,13.4182,998000.0
2008-10-16 13:20:00,14.6,14.78,14.58,14.75,702000.0,13.4182,13.5836,13.3998,13.5561,702000.0
2008-10-16 13:30:00,14.75,14.8,14.53,14.57,740000.0,13.5561,13.602,13.3539,13.3906,740000.0
2008-10-16 13:40:00,14.59,14.74,14.54,14.68,1116000.0,13.409,13.5469,13.3631,13.4917,1116000.0
2008-10-16 13:50:00,14.69,14.86,14.59,14.76,2213000.0,13.5009,13.6572,13.409,13.5653,2213000.0
2008-10-16 14:00:00,14.76,14.79,14.62,14.7,1290000.0,13.5653,13.5928,13.4366,13.5101,1290000.0
2008-10-16 14:10:00,14.7,14.77,14.61,14.72,697000.0,13.5101,13.5744,13.4274,13.5285,697000.0
2008-10-16 14:20:00,14.71,14.75,14.6,14.66,837000.0,13.5193,13.5561,13.4182,13.4734,837000.0
2008-10-16 14:30:00,14.68,14.69,14.6,14.66,788000.0,13.4917,13.5009,13.4182,13.4734,788000.0
2008-10-16 14:40:00,14.65,14.76,14.58,14.72,1632000.0,13.4642,13.5653,13.3998,13.5285,1632000.0
2008-10-16 14:50:00,14.73,14.79,14.64,14.72,1415000.0,13.5377,13.5928,13.455,13.5285,1415000.0
2008-10-16 15:00:00,14.74,15.14,14.69,15.14,2545000.0,13.5469,13.9145,13.5009,13.9145,2545000.0
2008-10-16 15:10:00,15.14,15.21,14.99,15.07,2451000.0,13.9145,13.9788,13.7766,13.8502,2451000.0
2008-10-16 15:20:00,15.03,15.11,14.97,15.05,1222000.0,13.8134,13.8869,13.7583,13.8318,1222000.0
2008-10-16 15:30:00,15.05,15.11,14.85,14.97,1849000.0,13.8318,13.8869,13.648,13.7583,1849000.0
2008-10-16 15:40:00,14.97,15.25,14.95,15.25,3020000.0,13.7583,14.0156,13.7399,14.0156,3020000.0
2008-10-16 15:50:00,15.26,15.75,15.25,15.59,3618000.0,14.0248,14.4751,14.0156,14.3281,3618000.0
2008-10-17 09:30:00,14.98,15.3,14.95,15.06,1738000.0,13.7675,14.0615,13.7399,13.841,1738000.0
2008-10-17 09:40:00,15.1,15.44,15.03,15.26,1251000.0,13.8777,14.1902,13.8134,14.0248,1251000.0
2008-10-17 09:50:00,15.25,15.62,15.25,15.59,1211000.0,14.0156,14.3556,14.0156,14.3281,1211000.0
2008-10-17 10:00:00,15.6,15.65,15.43,15.49,987000.0,14.3373,14.3832,14.181,14.2362,987000.0
2008-10-17 10:10:00,15.47,15.52,15.32,15.52,596000.0,14.2178,14.2637,14.0799,14.2637,596000.0
2008-10-17 10:20:00,15.52,15.55,15.3,15.38,577000.0,14.2637,14.2913,14.0615,14.1351,577000.0
2008-10-17 10:30:00,15.39,15.41,15.24,15.38,394000.0,14.1443,14.1626,14.0064,14.1351,394000.0
2008-10-17 10:40:00,15.38,15.68,15.35,15.68,583000.0,14.1351,14.4108,14.1075,14.4108,583000.0
2008-10-17 10:50:00,15.68,15.7,15.57,15.59,1046000.0,14.4108,14.4292,14.3097,14.3281,1046000.0
2008-10-17 11:00:00,15.59,15.97,15.59,15.86,1100000.0,14.3281,14.6773,14.3281,14.5762,1100000.0
2008-10-17 11:10:00,15.85,15.92,15.78,15.91,873000.0,14.567,14.6314,14.5027,14.6222,873000.0
2008-10-17 11:20:00,15.92,15.94,15.83,15.85,1087000.0,14.6314,14.6497,14.5486,14.567,1087000.0
2008-10-17 11:30:00,15.84,15.93,15.79,15.86,454000.0,14.5578,14.6406,14.5119,14.5762,454000.0
2008-10-17 11:40:00,15.83,15.9,15.76,15.79,296000.0,14.5486,14.613,14.4843,14.5119,296000.0
2008-10-17 11:50:00,15.79,15.89,15.78,15.85,212000.0,14.5119,14.6038,14.5027,14.567,212000.0
2008-10-17 12:00:00,15.85,15.9,15.83,15.86,353000.0,14.567,14.613,14.5486,14.5762,353000.0
2008-10-17 12:10:00,15.89,15.94,15.86,15.92,433000.0,14.6038,14.6497,14.5762,14.6314,433000.0
2008-10-17 12:20:00,15.9,16.04,15.9,15.96,560000.0,14.613,14.7416,14.613,14.6681,560000.0
2008-10-17 12:30:00,15.96,15.99,15.83,15.96,384000.0,14.6681,14.6957,14.5486,14.6681,384000.0
2008-10-17 12:40:00,15.97,16.19,15.97,16.17,615000.0,14.6773,14.8795,14.6773,14.8611,615000.0
2008-10-17 12:50:00,16.15,16.36,16.13,16.27,1070000.0,14.8427,15.0357,14.8244,14.953,1070000.0
2008-10-17 13:00:00,16.29,16.46,16.27,16.38,1291000.0,14.9714,15.1277,14.953,15.0541,1291000.0
2008-10-17 13:10:00,16.38,16.44,16.35,16.43,1027000.0,15.0541,15.1093,15.0266,15.1001,1027000.0
2008-10-17 13:20:00,16.43,16.54,16.42,16.5,1053000.0,15.1001,15.2012,15.0909,15.1644,1053000.0
2008-10-17 13:30:00,16.51,16.7,16.5,16.68,955000.0,15.1736,15.3482,15.1644,15.3298,955000.0
2008-10-17 13:40:00,16.7,16.73,16.45,16.48,1241000.0,15.3482,15.3758,15.1185,15.146,1241000.0
2008-10-17 13:50:00,16.46,16.54,16.41,16.52,1436000.0,15.1277,15.2012,15.0817,15.1828,1436000.0
2008-10-17 14:00:00,16.53,16.64,16.5,16.52,678000.0,15.192,15.2931,15.1644,15.1828,678000.0
2008-10-17 14:10:00,16.54,16.66,16.49,16.5,1272000.0,15.2012,15.3115,15.1552,15.1644,1272000.0
2008-10-17 14:20:00,16.49,16.49,16.28,16.36,767000.0,15.1552,15.1552,14.9622,15.0357,767000.0
2008-10-17 14:30:00,16.37,16.49,16.03,16.03,1051000.0,15.0449,15.1552,14.7325,14.7325,1051000.0
2008-10-17 14:40:00,16.06,16.28,15.97,16.28,1133000.0,14.76,14.9622,14.6773,14.9622,1133000.0
2008-10-17 14:50:00,16.27,16.28,16.04,16.1,969000.0,14.953,14.9622,14.7416,14.7968,969000.0
2008-10-17 15:00:00,16.1,16.22,16.04,16.06,1284000.0,14.7968,14.9071,14.7416,14.76,1284000.0
2008-10-17 15:10:00,16.06,16.06,15.8,15.82,1096000.0,14.76,14.76,14.5211,14.5395,1096000.0
2008-10-17 15:20:00,15.81,15.9,15.61,15.85,1292000.0,14.5303,14.613,14.3465,14.567,1292000.0
2008-10-17 15:30:00,15.85,15.98,15.63,15.73,1354000.0,14.567,14.6865,14.3648,14.4567,1354000.0
2008-10-17 15:40:00,15.72,15.96,15.7,15.74,1440000.0,14.4476,14.6681,14.4292,14.4659,1440000.0
2008-10-17 15:50:00,15.74,15.86,15.67,15.71,2758000.0,14.4659,14.5762,14.4016,14.4384,2758000.0
2008-10-20 09:30:00,16.03,16.18,15.81,15.97,966000.0,14.7325,14.8703,14.5303,14.6773,966000.0
2008-10-20 09:40:00,15.98,16.03,15.55,15.72,1417000.0,14.6865,14.7325,14.2913,14.4476,1417000.0
2008-10-20 09:50:00,15.73,15.86,15.71,15.77,865000.0,14.4567,14.5762,14.4384,14.4935,865000.0
2008-10-20 10:00:00,15.76,15.9,15.65,15.68,1040000.0,14.4843,14.613,14.3832,14.4108,1040000.0
2008-10-20 10:10:00,15.68,15.68,15.31,15.31,1863000.0,14.4108,14.4108,14.0707,14.0707,1863000.0
2008-10-20 10:20:00,15.33,15.41,15.15,15.19,1297000.0,14.0891,14.1626,13.9237,13.9605,1297000.0
2008-10-20 10:30:00,15.21,15.32,15.1,15.19,1523000.0,13.9788,14.0799,13.8777,13.9605,1523000.0
2008-10-20 10:40:00,15.18,15.24,14.98,15.24,1512000.0,13.9513,14.0064,13.7675,14.0064,1512000.0
2008-10-20 10:50:00,15.24,15.26,15.0,15.06,1362000.0,14.0064,14.0248,13.7858,13.841,1362000.0
2008-10-20 11:00:00,15.06,15.08,14.89,14.94,746000.0,13.841,13.8594,13.6847,13.7307,746000.0
2008-10-20 11:10:00,14.93,15.03,14.83,15.01,799000.0,13.7215,13.8134,13.6296,13.795,799000.0
2008-10-20 11:20:00,15.01,15.09,14.93,15.03,515000.0,13.795,13.8685,13.7215,13.8134,515000.0
2008-10-20 11:30:00,15.03,15.11,14.98,15.05,712000.0,13.8134,13.8869,13.7675,13.8318,712000.0
2008-10-20 11:40:00,15.03,15.15,14.95,15.08,1107000.0,13.8134,13.9237,13.7399,13.8594,1107000.0
2008-10-20 11:50:00,15.08,15.47,15.02,15.06,811000.0,13.8594,14.2178,13.8042,13.841,811000.0
2008-10-20 12:00:00,15.06,15.06,14.96,15.0,570000.0,13.841,13.841,13.7491,13.7858,570000.0
2008-10-20 12:10:00,15.02,15.07,14.95,14.97,802000.0,13.8042,13.8502,13.7399,13.7583,802000.0
2008-10-20 12:20:00,14.97,14.99,14.86,14.93,643000.0,13.7583,13.7766,13.6572,13.7215,643000.0
2008-10-20 12:30:00,14.92,15.04,14.87,14.93,434000.0,13.7123,13.8226,13.6664,13.7215,434000.0
2008-10-20 12:40:00,14.96,14.99,14.87,14.99,272000.0,13.7491,13.7766,13.6664,13.7766,272000.0
2008-10-20 12:50:00,14.99,14.99,14.91,14.96,190000.0,13.7766,13.7766,13.7031,13.7491,190000.0
2008-10-20 13:00:00,14.94,14.96,14.82,14.93,695000.0,13.7307,13.7491,13.6204,13.7215,695000.0
2008-10-20 13:10:00,14.92,14.99,14.92,14.99,348000.0,13.7123,13.7766,13.7123,13.7766,348000.0
2008-10-20 13:20:00,15.0,15.08,14.97,15.05,341000.0,13.7858,13.8594,13.7583,13.8318,341000.0
2008-10-20 13:30:00,15.04,15.08,14.95,14.99,376000.0,13.8226,13.8594,13.7399,13.7766,376000.0
2008-10-20 13:40:00,14.99,15.08,14.95,15.06,540000.0,13.7766,13.8594,13.7399,13.841,540000.0
2008-10-20 13:50:00,15.07,15.12,15.01,15.02,621000.0,13.8502,13.8961,13.795,13.8042,621000.0
2008-10-20 14:00:00,15.04,15.1,14.97,15.04,944000.0,13.8226,13.8777,13.7583,13.8226,944000.0
2008-10-20 14:10:00,15.02,15.07,14.94,14.97,636000.0,13.8042,13.8502,13.7307,13.7583,636000.0
2008-10-20 14:20:00,14.97,15.02,14.91,14.97,541000.0,13.7583,13.8042,13.7031,13.7583,541000.0
2008-10-20 14:30:00,14.97,14.98,14.85,14.93,922000.0,13.7583,13.7675,13.648,13.7215,922000.0
2008-10-20 14:40:00,14.92,15.03,14.88,14.97,727000.0,13.7123,13.8134,13.6755,13.7583,727000.0
2008-10-20 14:50:00,14.95,15.06,14.92,15.06,1011000.0,13.7399,13.841,13.7123,13.841,1011000.0
2008-10-20 15:00:00,15.05,15.15,14.99,15.05,1880000.0,13.8318,13.9237,13.7766,13.8318,1880000.0
2008-10-20 15:10:00,15.04,15.09,14.97,15.03,825000.0,13.8226,13.8685,13.7583,13.8134,825000.0
2008-10-20 15:20:00,15.03,15.05,14.89,14.92,1399000.0,13.8134,13.8318,13.6847,13.7123,1399000.0
2008-10-20 15:30:00,14.93,14.97,14.83,14.87,1891000.0,13.7215,13.7583,13.6296,13.6664,1891000.0
2008-10-20 15:40:00,14.87,14.89,14.75,14.8,2368000.0,13.6664,13.6847,13.5561,13.602,2368000.0
2008-10-20 15:50:00,14.81,15.1,14.8,15.01,2505000.0,13.6112,13.8777,13.602,13.795,2505000.0
2008-10-21 09:30:00,14.99,15.01,14.68,14.86,1359000.0,13.7766,13.795,13.4917,13.6572,1359000.0
2008-10-21 09:40:00,14.85,14.89,14.55,14.7,1694000.0,13.648,13.6847,13.3723,13.5101,1694000.0
2008-10-21 09:50:00,14.68,14.87,14.58,14.87,1225000.0,13.4917,13.6664,13.3998,13.6664,1225000.0
2008-10-21 10:00:00,14.86,15.26,14.81,15.25,1616000.0,13.6572,14.0248,13.6112,14.0156,1616000.0
2008-10-21 10:10:00,15.24,15.49,15.12,15.43,1833000.0,14.0064,14.2362,13.8961,14.181,1833000.0
2008-10-21 10:20:00,15.43,15.55,15.37,15.43,1320000.0,14.181,14.2913,14.1259,14.181,1320000.0
2008-10-21 10:30:00,15.43,15.44,15.25,15.43,1178000.0,14.181,14.1902,14.0156,14.181,1178000.0
2008-10-21 10:40:00,15.4,15.52,15.3,15.3,716000.0,14.1535,14.2637,14.0615,14.0615,716000.0
2008-10-21 10:50:00,15.3,15.38,15.17,15.23,841000.0,14.0615,14.1351,13.9421,13.9972,841000.0
2008-10-21 11:00:00,15.23,15.32,15.21,15.24,664000.0,13.9972,14.0799,13.9788,14.0064,664000.0
2008-10-21 11:10:00,15.26,15.32,15.24,15.28,326000.0,14.0248,14.0799,14.0064,14.0432,326000.0
2008-10-21 11:20:00,15.29,15.3,15.12,15.12,382000.0,14.0524,14.0615,13.8961,13.8961,382000.0
2008-10-21 11:30:00,15.12,15.17,15.02,15.06,859000.0,13.8961,13.9421,13.8042,13.841,859000.0
2008-10-21 11:40:00,15.07,15.13,14.94,14.95,837000.0,13.8502,13.9053,13.7307,13.7399,837000.0
2008-10-21 11:50:00,14.95,15.06,14.9,14.97,1344000.0,13.7399,13.841,13.6939,13.7583,1344000.0
2008-10-21 12:00:00,14.95,15.05,14.92,15.0,658000.0,13.7399,13.8318,13.7123,13.7858,658000.0
2008-10-21 12:10:00,15.0,15.09,14.93,14.95,1021000.0,13.7858,13.8685,13.7215,13.7399,1021000.0
2008-10-21 12:20:00,14.96,15.15,14.96,15.04,466000.0,13.7491,13.9237,13.7491,13.8226,466000.0
2008-10-21 12:30:00,15.05,15.16,15.01,15.14,475000.0,13.8318,13.9329,13.795,13.9145,475000.0
2008-10-21 12:40:00,15.16,15.16,14.97,15.02,540000.0,13.9329,13.9329,13.7583,13.8042,540000.0
2008-10-21 12:50:00,15.02,15.04,14.94,14.94,366000.0,13.8042,13.8226,13.7307,13.7307,366000.0
2008-10-21 13:00:00,14.96,15.14,14.95,15.09,267000.0,13.7491,13.9145,13.7399,13.8685,267000.0
2008-10-21 13:10:00,15.08,15.21,15.07,15.18,342000.0,13.8594,13.9788,13.8502,13.9513,342000.0
2008-10-21 13:20:00,15.17,15.34,15.17,15.3,568000.0,13.9421,14.0983,13.9421,14.0615,568000.0
2008-10-21 13:30:00,15.3,15.32,15.22,15.3,697000.0,14.0615,14.0799,13.988,14.0615,697000.0
2008-10-21 13:40:00,15.31,15.34,15.2,15.24,536000.0,14.0707,14.0983,13.9696,14.0064,536000.0
2008-10-21 13:50:00,15.25,15.25,15.15,15.22,690000.0,14.0156,14.0156,13.9237,13.988,690000.0
2008-10-21 14:00:00,15.22,15.29,15.21,15.25,515000.0,13.988,14.0524,13.9788,14.0156,515000.0
2008-10-21 14:10:00,15.25,15.5,15.25,15.46,851000.0,14.0156,14.2454,14.0156,14.2086,851000.0
2008-10-21 14:20:00,15.48,15.54,15.42,15.52,491000.0,14.227,14.2821,14.1718,14.2637,491000.0
2008-10-21 14:30:00,15.52,15.58,15.47,15.51,579000.0,14.2637,14.3189,14.2178,14.2545,579000.0
2008-10-21 14:40:00,15.52,15.69,15.52,15.58,1054000.0,14.2637,14.42,14.2637,14.3189,1054000.0
2008-10-21 14:50:00,15.59,15.6,15.48,15.5,730000.0,14.3281,14.3373,14.227,14.2454,730000.0
2008-10-21 15:00:00,15.5,15.64,15.47,15.52,964000.0,14.2454,14.374,14.2178,14.2637,964000.0
2008-10-21 15:10:00,15.52,15.61,15.41,15.41,658000.0,14.2637,14.3465,14.1626,14.1626,658000.0
2008-10-21 15:20:00,15.4,15.45,15.19,15.22,1363000.0,14.1535,14.1994,13.9605,13.988,1363000.0
2008-10-21 15:30:00,15.22,15.3,15.16,15.22,1004000.0,13.988,14.0615,13.9329,13.988,1004000.0
2008-10-21 15:40:00,15.2,15.27,14.97,15.01,1305000.0,13.9696,14.034,13.7583,13.795,1305000.0
2008-10-21 15:50:00,15.01,15.06,14.94,14.99,2410000.0,13.795,13.841,13.7307,13.7766,2410000.0
2008-10-22 09:30:00,14.5,14.85,14.5,14.71,1386000.0,13.3263,13.648,13.3263,13.5193,1386000.0
2008-10-22 09:40:00,14.75,14.84,14.65,14.74,1298000.0,13.5561,13.6388,13.4642,13.5469,1298000.0
2008-10-22 09:50:00,14.75,14.82,14.65,14.69,965000.0,13.5561,13.6204,13.4642,13.5009,965000.0
2008-10-22 10:00:00,14.67,14.74,14.6,14.7,1002000.0,13.4825,13.5469,13.4182,13.5101,1002000.0
2008-10-22 10:10:00,14.69,14.99,14.69,14.87,1483000.0,13.5009,13.7766,13.5009,13.6664,1483000.0
2008-10-22 10:20:00,14.87,14.97,14.81,14.85,1094000.0,13.6664,13.7583,13.6112,13.648,1094000.0
2008-10-22 10:30:00,14.85,14.93,14.77,14.85,713000.0,13.648,13.7215,13.5744,13.648,713000.0
2008-10-22 10:40:00,14.86,14.92,14.7,14.79,852000.0,13.6572,13.7123,13.5101,13.5928,852000.0
2008-10-22 10:50:00,14.8,14.89,14.73,14.86,543000.0,13.602,13.6847,13.5377,13.6572,543000.0
2008-10-22 11:00:00,14.85,14.86,14.75,14.75,772000.0,13.648,13.6572,13.5561,13.5561,772000.0
2008-10-22 11:10:00,14.77,14.92,14.77,14.9,691000.0,13.5744,13.7123,13.5744,13.6939,691000.0
2008-10-22 11:20:00,14.91,14.91,14.71,14.74,397000.0,13.7031,13.7031,13.5193,13.5469,397000.0
2008-10-22 11:30:00,14.74,14.82,14.69,14.74,518000.0,13.5469,13.6204,13.5009,13.5469,518000.0
2008-10-22 11:40:00,14.74,14.85,14.71,14.83,507000.0,13.5469,13.648,13.5193,13.6296,507000.0
2008-10-22 11:50:00,14.81,14.84,14.74,14.77,275000.0,13.6112,13.6388,13.5469,13.5744,275000.0
2008-10-22 12:00:00,14.77,14.82,14.7,14.78,940000.0,13.5744,13.6204,13.5101,13.5836,940000.0
2008-10-22 12:10:00,14.77,14.77,14.6,14.69,829000.0,13.5744,13.5744,13.4182,13.5009,829000.0
2008-10-22 12:20:00,14.7,14.77,14.66,14.68,620000.0,13.5101,13.5744,13.4734,13.4917,620000.0
2008-10-22 12:30:00,14.69,14.7,14.6,14.64,552000.0,13.5009,13.5101,13.4182,13.455,552000.0
2008-10-22 12:40:00,14.65,14.65,14.58,14.59,501000.0,13.4642,13.4642,13.3998,13.409,501000.0
2008-10-22 12:50:00,14.6,14.66,14.57,14.58,687000.0,13.4182,13.4734,13.3906,13.3998,687000.0
2008-10-22 13:00:00,14.58,14.58,14.51,14.54,650000.0,13.3998,13.3998,13.3355,13.3631,650000.0
2008-10-22 13:10:00,14.54,14.54,14.46,14.51,750000.0,13.3631,13.3631,13.2895,13.3355,750000.0
2008-10-22 13:20:00,14.51,14.53,14.37,14.45,897000.0,13.3355,13.3539,13.2068,13.2804,897000.0
2008-10-22 13:30:00,14.45,14.47,14.3,14.32,714000.0,13.2804,13.2987,13.1425,13.1609,714000.0
2008-10-22 13:40:00,14.32,14.45,14.31,14.45,706000.0,13.1609,13.2804,13.1517,13.2804,706000.0
2008-10-22 13:50:00,14.44,14.44,14.35,14.37,529000.0,13.2712,13.2712,13.1884,13.2068,529000.0
2008-10-22 14:00:00,14.38,14.44,14.32,14.34,418000.0,13.216,13.2712,13.1609,13.1793,418000.0
2008-10-22 14:10:00,14.35,14.42,14.29,14.4,855000.0,13.1884,13.2528,13.1333,13.2344,855000.0
2008-10-22 14:20:00,14.4,14.46,14.33,14.37,666000.0,13.2344,13.2895,13.1701,13.2068,666000.0
2008-10-22 14:30:00,14.37,14.37,14.2,14.21,876000.0,13.2068,13.2068,13.0506,13.0598,876000.0
2008-10-22 14:40:00,14.21,14.23,14.09,14.16,1436000.0,13.0598,13.0782,12.9495,13.0138,1436000.0
2008-10-22 14:50:00,14.18,14.18,14.01,14.07,1059000.0,13.0322,13.0322,12.876,12.9311,1059000.0
2008-10-22 15:00:00,14.07,14.14,14.03,14.13,1358000.0,12.9311,12.9954,12.8943,12.9863,1358000.0
2008-10-22 15:10:00,14.15,14.17,13.91,13.93,1532000.0,13.0046,13.023,12.7841,12.8024,1532000.0
2008-10-22 15:20:00,13.92,13.97,13.8,13.81,1315000.0,12.7933,12.8392,12.683,12.6922,1315000.0
2008-10-22 15:30:00,13.8,13.82,13.56,13.58,1803000.0,12.683,12.7013,12.4624,12.4808,1803000.0
2008-10-22 15:40:00,13.58,13.99,13.5,13.94,3476000.0,12.4808,12.8576,12.4072,12.8116,3476000.0
2008-10-22 15:50:00,13.94,14.11,13.89,14.11,2636000.0,12.8116,12.9679,12.7657,12.9679,2636000.0
2008-10-23 09:30:00,14.1,14.38,14.09,14.21,1597000.0,12.9587,13.216,12.9495,13.0598,1597000.0
2008-10-23 09:40:00,14.2,14.3,14.04,14.1,1579000.0,13.0506,13.1425,12.9035,12.9587,1579000.0
2008-10-23 09:50:00,14.08,14.23,13.95,14.14,1494000.0,12.9403,13.0782,12.8208,12.9954,1494000.0
2008-10-23 10:00:00,14.15,14.21,14.01,14.07,1693000.0,13.0046,13.0598,12.876,12.9311,1693000.0
2008-10-23 10:10:00,14.08,14.12,13.83,13.87,1546000.0,12.9403,12.9771,12.7105,12.7473,1546000.0
2008-10-23 10:20:00,13.88,13.96,13.73,13.83,1199000.0,12.7565,12.83,12.6186,12.7105,1199000.0
2008-10-23 10:30:00,13.85,13.99,13.76,13.93,833000.0,12.7289,12.8576,12.6462,12.8024,833000.0
2008-10-23 10:40:00,13.94,14.23,13.91,14.13,975000.0,12.8116,13.0782,12.7841,12.9863,975000.0
2008-10-23 10:50:00,14.13,14.27,14.11,14.26,753000.0,12.9863,13.1149,12.9679,13.1057,753000.0
2008-10-23 11:00:00,14.26,14.27,14.11,14.19,631000.0,13.1057,13.1149,12.9679,13.0414,631000.0
2008-10-23 11:10:00,14.19,14.24,13.94,13.95,529000.0,13.0414,13.0873,12.8116,12.8208,529000.0
2008-10-23 11:20:00,13.97,13.97,13.85,13.9,513000.0,12.8392,12.8392,12.7289,12.7749,513000.0
2008-10-23 11:30:00,13.9,13.92,13.85,13.9,605000.0,12.7749,12.7933,12.7289,12.7749,605000.0
2008-10-23 11:40:00,13.9,13.9,13.7,13.81,990000.0,12.7749,12.7749,12.5911,12.6922,990000.0
2008-10-23 11:50:00,13.81,13.88,13.71,13.78,745000.0,12.6922,12.7565,12.6003,12.6646,745000.0
2008-10-23 12:00:00,13.77,13.78,13.6,13.62,837000.0,12.6554,12.6646,12.4992,12.5175,837000.0
2008-10-23 12:10:00,13.63,13.67,13.54,13.54,573000.0,12.5267,12.5635,12.444,12.444,573000.0
2008-10-23 12:20:00,13.54,13.58,13.46,13.49,1008000.0,12.444,12.4808,12.3705,12.3981,1008000.0
2008-10-23 12:30:00,13.49,13.58,13.45,13.53,1049000.0,12.3981,12.4808,12.3613,12.4348,1049000.0
2008-10-23 12:40:00,13.52,13.69,13.5,13.61,642000.0,12.4256,12.5819,12.4072,12.5083,642000.0
2008-10-23 12:50:00,13.62,13.7,13.48,13.56,814000.0,12.5175,12.5911,12.3889,12.4624,814000.0
2008-10-23 13:00:00,13.57,13.66,13.54,13.65,788000.0,12.4716,12.5543,12.444,12.5451,788000.0
2008-10-23 13:10:00,13.65,13.77,13.62,13.73,618000.0,12.5451,12.6554,12.5175,12.6186,618000.0
2008-10-23 13:20:00,13.71,13.72,13.54,13.55,692000.0,12.6003,12.6094,12.444,12.4532,692000.0
2008-10-23 13:30:00,13.55,13.6,13.21,13.33,1920000.0,12.4532,12.4992,12.1407,12.251,1920000.0
2008-10-23 13:40:00,13.33,13.39,13.22,13.24,1051000.0,12.251,12.3062,12.1499,12.1683,1051000.0
2008-10-23 13:50:00,13.25,13.37,13.22,13.3,1329000.0,12.1775,12.2878,12.1499,12.2234,1329000.0
2008-10-23 14:00:00,13.29,13.29,13.06,13.17,1900000.0,12.2142,12.2142,12.0029,12.104,1900000.0
2008-10-23 14:10:00,13.18,13.24,13.06,13.08,951000.0,12.1132,12.1683,12.0029,12.0212,951000.0
2008-10-23 14:20:00,13.08,13.34,13.06,13.29,924000.0,12.0212,12.2602,12.0029,12.2142,924000.0
2008-10-23 14:30:00,13.29,13.53,13.24,13.53,1739000.0,12.2142,12.4348,12.1683,12.4348,1739000.0
2008-10-23 14:40:00,13.53,13.58,13.33,13.33,1282000.0,12.4348,12.4808,12.251,12.251,1282000.0
2008-10-23 14:50:00,13.34,13.4,13.19,13.33,961000.0,12.2602,12.3153,12.1223,12.251,961000.0
2008-10-23 15:00:00,13.33,13.53,13.2,13.5,1539000.0,12.251,12.4348,12.1315,12.4072,1539000.0
2008-10-23 15:10:00,13.53,13.65,13.5,13.52,2925000.0,12.4348,12.5451,12.4072,12.4256,2925000.0
2008-10-23 15:20:00,13.54,13.67,13.49,13.57,1793000.0,12.444,12.5635,12.3981,12.4716,1793000.0
2008-10-23 15:30:00,13.58,13.58,13.16,13.16,2260000.0,12.4808,12.4808,12.0948,12.0948,2260000.0
2008-10-23 15:40:00,13.16,13.68,13.14,13.62,1952000.0,12.0948,12.5727,12.0764,12.5175,1952000.0
2008-10-23 15:50:00,13.62,13.65,13.48,13.61,2981000.0,12.5175,12.5451,12.3889,12.5083,2981000.0
2008-10-24 09:30:00,12.1,13.22,12.0,13.06,2373000.0,11.1206,12.1499,11.0287,12.0029,2373000.0
2008-10-24 09:40:00,13.11,13.35,12.92,13.35,1986000.0,12.0488,12.2694,11.8742,12.2694,1986000.0
2008-10-24 09:50:00,13.34,13.55,13.27,13.45,2430000.0,12.2602,12.4532,12.1959,12.3613,2430000.0
2008-10-24 10:00:00,13.49,13.76,13.4,13.52,2304000.0,12.3981,12.6462,12.3153,12.4256,2304000.0
2008-10-24 10:10:00,13.5,13.6,13.39,13.51,1920000.0,12.4072,12.4992,12.3062,12.4164,1920000.0
2008-10-24 10:20:00,13.53,13.67,13.39,13.48,1761000.0,12.4348,12.5635,12.3062,12.3889,1761000.0
2008-10-24 10:30:00,13.49,13.72,13.41,13.55,1400000.0,12.3981,12.6094,12.3245,12.4532,1400000.0
2008-10-24 10:40:00,13.55,13.67,13.45,13.55,1065000.0,12.4532,12.5635,12.3613,12.4532,1065000.0
2008-10-24 10:50:00,13.53,13.85,13.53,13.72,1807000.0,12.4348,12.7289,12.4348,12.6094,1807000.0
2008-10-24 11:00:00,13.71,13.76,13.63,13.66,932000.0,12.6003,12.6462,12.5267,12.5543,932000.0
2008-10-24 11:10:00,13.67,13.67,13.35,13.4,1350000.0,12.5635,12.5635,12.2694,12.3153,1350000.0
2008-10-24 11:20:00,13.4,13.66,13.4,13.56,968000.0,12.3153,12.5543,12.3153,12.4624,968000.0
2008-10-24 11:30:00,13.57,13.67,13.47,13.65,841000.0,12.4716,12.5635,12.3797,12.5451,841000.0
2008-10-24 11:40:00,13.65,13.66,13.51,13.58,703000.0,12.5451,12.5543,12.4164,12.4808,703000.0
2008-10-24 11:50:00,13.58,13.59,13.44,13.56,612000.0,12.4808,12.49,12.3521,12.4624,612000.0
2008-10-24 12:00:00,13.56,13.57,13.42,13.55,748000.0,12.4624,12.4716,12.3337,12.4532,748000.0
2008-10-24 12:10:00,13.55,13.67,13.5,13.65,1112000.0,12.4532,12.5635,12.4072,12.5451,1112000.0
2008-10-24 12:20:00,13.63,13.69,13.46,13.46,583000.0,12.5267,12.5819,12.3705,12.3705,583000.0
2008-10-24 12:30:00,13.46,13.52,13.42,13.46,507000.0,12.3705,12.4256,12.3337,12.3705,507000.0
2008-10-24 12:40:00,13.45,13.51,13.29,13.36,2430000.0,12.3613,12.4164,12.2142,12.2786,2430000.0
2008-10-24 12:50:00,13.35,13.49,13.34,13.36,534000.0,12.2694,12.3981,12.2602,12.2786,534000.0
2008-10-24 13:00:00,13.4,13.48,13.39,13.39,355000.0,12.3153,12.3889,12.3062,12.3062,355000.0
2008-10-24 13:10:00,13.4,13.52,13.29,13.47,733000.0,12.3153,12.4256,12.2142,12.3797,733000.0
2008-10-24 13:20:00,13.47,13.52,13.31,13.33,554000.0,12.3797,12.4256,12.2326,12.251,554000.0
2008-10-24 13:30:00,13.33,13.34,13.2,13.22,767000.0,12.251,12.2602,12.1315,12.1499,767000.0
2008-10-24 13:40:00,13.22,13.29,13.03,13.03,840000.0,12.1499,12.2142,11.9753,11.9753,840000.0
2008-10-24 13:50:00,13.04,13.19,13.04,13.05,1003000.0,11.9845,12.1223,11.9845,11.9937,1003000.0
2008-10-24 14:00:00,13.04,13.19,13.02,13.16,1032000.0,11.9845,12.1223,11.9661,12.0948,1032000.0
2008-10-24 14:10:00,13.17,13.24,13.1,13.22,1009000.0,12.104,12.1683,12.0396,12.1499,1009000.0
2008-10-24 14:20:00,13.2,13.2,13.04,13.13,890000.0,12.1315,12.1315,11.9845,12.0672,890000.0
2008-10-24 14:30:00,13.13,13.35,13.12,13.2,972000.0,12.0672,12.2694,12.058,12.1315,972000.0
2008-10-24 14:40:00,13.2,13.23,12.92,12.93,2228000.0,12.1315,12.1591,11.8742,11.8834,2228000.0
2008-10-24 14:50:00,12.93,13.04,12.92,13.0,2555000.0,11.8834,11.9845,11.8742,11.9477,2555000.0
2008-10-24 15:00:00,13.0,13.24,13.0,13.14,2356000.0,11.9477,12.1683,11.9477,12.0764,2356000.0
2008-10-24 15:10:00,13.14,13.24,12.92,12.97,1412000.0,12.0764,12.1683,11.8742,11.9201,1412000.0
2008-10-24 15:20:00,12.97,13.18,12.93,13.13,1197000.0,11.9201,12.1132,11.8834,12.0672,1197000.0
2008-10-24 15:30:00,13.15,13.15,12.91,12.92,1221000.0,12.0856,12.0856,11.865,11.8742,1221000.0
2008-10-24 15:40:00,12.94,13.2,12.94,13.16,1543000.0,11.8926,12.1315,11.8926,12.0948,1543000.0
2008-10-24 15:50:00,13.15,13.24,13.03,13.03,2520000.0,12.0856,12.1683,11.9753,11.9753,2520000.0
2008-10-27 09:30:00,12.76,12.97,12.62,12.93,1891000.0,11.7271,11.9201,11.5985,11.8834,1891000.0
2008-10-27 09:40:00,12.9,13.04,12.8,12.87,1346000.0,11.8558,11.9845,11.7639,11.8282,1346000.0
2008-10-27 09:50:00,12.87,13.11,12.85,13.07,1158000.0,11.8282,12.0488,11.8099,12.0121,1158000.0
2008-10-27 10:00:00,13.08,13.19,13.04,13.06,1474000.0,12.0212,12.1223,11.9845,12.0029,1474000.0
2008-10-27 10:10:00,13.07,13.09,12.97,12.99,857000.0,12.0121,12.0304,11.9201,11.9385,857000.0
2008-10-27 10:20:00,12.99,13.06,12.98,13.01,1059000.0,11.9385,12.0029,11.9293,11.9569,1059000.0
2008-10-27 10:30:00,13.03,13.04,12.93,13.01,946000.0,11.9753,11.9845,11.8834,11.9569,946000.0
2008-10-27 10:40:00,13.03,13.04,12.85,12.92,1054000.0,11.9753,11.9845,11.8099,11.8742,1054000.0
2008-10-27 10:50:00,12.92,13.01,12.82,12.9,692000.0,11.8742,11.9569,11.7823,11.8558,692000.0
2008-10-27 11:00:00,12.91,12.93,12.81,12.86,640000.0,11.865,11.8834,11.7731,11.8191,640000.0
2008-10-27 11:10:00,12.86,13.03,12.85,12.92,879000.0,11.8191,11.9753,11.8099,11.8742,879000.0
2008-10-27 11:20:00,12.93,12.95,12.85,12.9,442000.0,11.8834,11.9018,11.8099,11.8558,442000.0
2008-10-27 11:30:00,12.9,12.95,12.84,12.91,309000.0,11.8558,11.9018,11.8007,11.865,309000.0
2008-10-27 11:40:00,12.92,12.97,12.87,12.89,484000.0,11.8742,11.9201,11.8282,11.8466,484000.0
2008-10-27 11:50:00,12.89,12.98,12.86,12.93,574000.0,11.8466,11.9293,11.8191,11.8834,574000.0
2008-10-27 12:00:00,12.95,13.04,12.92,13.04,335000.0,11.9018,11.9845,11.8742,11.9845,335000.0
2008-10-27 12:10:00,13.01,13.05,12.95,12.98,276000.0,11.9569,11.9937,11.9018,11.9293,276000.0
2008-10-27 12:20:00,12.99,13.09,12.99,13.03,544000.0,11.9385,12.0304,11.9385,11.9753,544000.0
2008-10-27 12:30:00,13.02,13.2,13.01,13.19,734000.0,11.9661,12.1315,11.9569,12.1223,734000.0
2008-10-27 12:40:00,13.19,13.29,13.12,13.12,683000.0,12.1223,12.2142,12.058,12.058,683000.0
2008-10-27 12:50:00,13.11,13.29,13.1,13.29,347000.0,12.0488,12.2142,12.0396,12.2142,347000.0
2008-10-27 13:00:00,13.26,13.27,13.11,13.15,397000.0,12.1867,12.1959,12.0488,12.0856,397000.0
2008-10-27 13:10:00,13.16,13.16,13.06,13.13,287000.0,12.0948,12.0948,12.0029,12.0672,287000.0
2008-10-27 13:20:00,13.12,13.29,13.11,13.29,354000.0,12.058,12.2142,12.0488,12.2142,354000.0
2008-10-27 13:30:00,13.29,13.39,13.28,13.35,760000.0,12.2142,12.3062,12.2051,12.2694,760000.0
2008-10-27 13:40:00,13.34,13.47,13.34,13.44,705000.0,12.2602,12.3797,12.2602,12.3521,705000.0
2008-10-27 13:50:00,13.44,13.44,13.3,13.35,491000.0,12.3521,12.3521,12.2234,12.2694,491000.0
2008-10-27 14:00:00,13.35,13.36,13.26,13.36,563000.0,12.2694,12.2786,12.1867,12.2786,563000.0
2008-10-27 14:10:00,13.36,13.37,13.16,13.2,735000.0,12.2786,12.2878,12.0948,12.1315,735000.0
2008-10-27 14:20:00,13.2,13.23,13.07,13.09,811000.0,12.1315,12.1591,12.0121,12.0304,811000.0
2008-10-27 14:30:00,13.09,13.13,13.01,13.06,537000.0,12.0304,12.0672,11.9569,12.0029,537000.0
2008-10-27 14:40:00,13.06,13.18,13.04,13.04,549000.0,12.0029,12.1132,11.9845,11.9845,549000.0
2008-10-27 14:50:00,13.05,13.11,12.95,12.97,677000.0,11.9937,12.0488,11.9018,11.9201,677000.0
2008-10-27 15:00:00,12.97,13.14,12.96,13.11,676000.0,11.9201,12.0764,11.911,12.0488,676000.0
2008-10-27 15:10:00,13.12,13.22,13.1,13.2,702000.0,12.058,12.1499,12.0396,12.1315,702000.0
2008-10-27 15:20:00,13.19,13.24,13.12,13.17,858000.0,12.1223,12.1683,12.058,12.104,858000.0
2008-10-27 15:30:00,13.18,13.22,13.01,13.11,1119000.0,12.1132,12.1499,11.9569,12.0488,1119000.0
2008-10-27 15:40:00,13.1,13.12,12.91,12.98,1493000.0,12.0396,12.058,11.865,11.9293,1493000.0
2008-10-27 15:50:00,12.99,13.0,12.6,12.63,2565000.0,11.9385,11.9477,11.5801,11.6077,2565000.0
2008-10-28 09:30:00,13.1,13.12,12.82,12.95,1778000.0,12.0396,12.058,11.7823,11.9018,1778000.0
2008-10-28 09:40:00,12.97,13.25,12.94,13.19,1148000.0,11.9201,12.1775,11.8926,12.1223,1148000.0
2008-10-28 09:50:00,13.17,13.21,12.82,12.87,1273000.0,12.104,12.1407,11.7823,11.8282,1273000.0
2008-10-28 10:00:00,12.89,12.89,12.7,12.82,1723000.0,11.8466,11.8466,11.672,11.7823,1723000.0
2008-10-28 10:10:00,12.82,12.95,12.75,12.75,1543000.0,11.7823,11.9018,11.718,11.718,1543000.0
2008-10-28 10:20:00,12.77,12.86,12.64,12.68,1189000.0,11.7363,11.8191,11.6169,11.6536,1189000.0
2008-10-28 10:30:00,12.67,12.76,12.64,12.64,777000.0,11.6444,11.7271,11.6169,11.6169,777000.0
2008-10-28 10:40:00,12.64,12.73,12.53,12.65,1098000.0,11.6169,11.6996,11.5158,11.6261,1098000.0
2008-10-28 10:50:00,12.65,12.7,12.43,12.48,842000.0,11.6261,11.672,11.4239,11.4698,842000.0
2008-10-28 11:00:00,12.47,12.67,12.46,12.61,499000.0,11.4606,11.6444,11.4514,11.5893,499000.0
2008-10-28 11:10:00,12.6,12.74,12.59,12.71,430000.0,11.5801,11.7088,11.5709,11.6812,430000.0
2008-10-28 11:20:00,12.71,12.75,12.64,12.74,421000.0,11.6812,11.718,11.6169,11.7088,421000.0
2008-10-28 11:30:00,12.73,12.85,12.72,12.76,465000.0,11.6996,11.8099,11.6904,11.7271,465000.0
2008-10-28 11:40:00,12.75,12.78,12.52,12.52,1032000.0,11.718,11.7455,11.5066,11.5066,1032000.0
2008-10-28 11:50:00,12.52,12.56,12.42,12.43,879000.0,11.5066,11.5433,11.4147,11.4239,879000.0
2008-10-28 12:00:00,12.45,12.54,12.35,12.52,1032000.0,11.4422,11.525,11.3503,11.5066,1032000.0
2008-10-28 12:10:00,12.54,12.59,12.51,12.53,279000.0,11.525,11.5709,11.4974,11.5158,279000.0
2008-10-28 12:20:00,12.54,12.55,12.4,12.43,579000.0,11.525,11.5341,11.3963,11.4239,579000.0
2008-10-28 12:30:00,12.43,12.55,12.43,12.53,531000.0,11.4239,11.5341,11.4239,11.5158,531000.0
2008-10-28 12:40:00,12.51,12.63,12.49,12.6,541000.0,11.4974,11.6077,11.479,11.5801,541000.0
2008-10-28 12:50:00,12.59,12.65,12.57,12.65,256000.0,11.5709,11.6261,11.5525,11.6261,256000.0
2008-10-28 13:00:00,12.65,12.74,12.61,12.72,433000.0,11.6261,11.7088,11.5893,11.6904,433000.0
2008-10-28 13:10:00,12.72,12.81,12.68,12.7,532000.0,11.6904,11.7731,11.6536,11.672,532000.0
2008-10-28 13:20:00,12.71,12.78,12.64,12.64,482000.0,11.6812,11.7455,11.6169,11.6169,482000.0
2008-10-28 13:30:00,12.64,12.65,12.47,12.49,901000.0,11.6169,11.6261,11.4606,11.479,901000.0
2008-10-28 13:40:00,12.49,12.56,12.47,12.51,806000.0,11.479,11.5433,11.4606,11.4974,806000.0
2008-10-28 13:50:00,12.51,12.51,12.4,12.43,609000.0,11.4974,11.4974,11.3963,11.4239,609000.0
2008-10-28 14:00:00,12.43,12.5,12.4,12.45,725000.0,11.4239,11.4882,11.3963,11.4422,725000.0
2008-10-28 14:10:00,12.43,12.57,12.43,12.49,677000.0,11.4239,11.5525,11.4239,11.479,677000.0
2008-10-28 14:20:00,12.5,12.77,12.49,12.75,832000.0,11.4882,11.7363,11.479,11.718,832000.0
2008-10-28 14:30:00,12.76,12.82,12.76,12.79,771000.0,11.7271,11.7823,11.7271,11.7547,771000.0
2008-10-28 14:40:00,12.8,13.14,12.8,13.12,1809000.0,11.7639,12.0764,11.7639,12.058,1809000.0
2008-10-28 14:50:00,13.1,13.4,13.09,13.26,2148000.0,12.0396,12.3153,12.0304,12.1867,2148000.0
2008-10-28 15:00:00,13.26,13.29,12.96,12.97,1607000.0,12.1867,12.2142,11.911,11.9201,1607000.0
2008-10-28 15:10:00,12.99,13.34,12.99,13.3,1471000.0,11.9385,12.2602,11.9385,12.2234,1471000.0
2008-10-28 15:20:00,13.33,13.68,13.33,13.67,2312000.0,12.251,12.5727,12.251,12.5635,2312000.0
2008-10-28 15:30:00,13.66,13.66,13.43,13.56,1955000.0,12.5543,12.5543,12.3429,12.4624,1955000.0
2008-10-28 15:40:00,13.57,13.68,13.44,13.51,1661000.0,12.4716,12.5727,12.3521,12.4164,1661000.0
2008-10-28 15:50:00,13.52,13.67,13.47,13.65,2657000.0,12.4256,12.5635,12.3797,12.5451,2657000.0
2008-10-29 09:30:00,13.57,13.65,13.37,13.49,1460000.0,12.4716,12.5451,12.2878,12.3981,1460000.0
2008-10-29 09:40:00,13.48,13.56,13.27,13.56,2251000.0,12.3889,12.4624,12.1959,12.4624,2251000.0
2008-10-29 09:50:00,13.55,13.58,13.26,13.45,1457000.0,12.4532,12.4808,12.1867,12.3613,1457000.0
2008-10-29 10:00:00,13.45,13.86,13.41,13.83,1436000.0,12.3613,12.7381,12.3245,12.7105,1436000.0
2008-10-29 10:10:00,13.84,13.9,13.75,13.89,1746000.0,12.7197,12.7749,12.637,12.7657,1746000.0
2008-10-29 10:20:00,13.89,13.9,13.57,13.57,1444000.0,12.7657,12.7749,12.4716,12.4716,1444000.0
2008-10-29 10:30:00,13.57,13.59,13.35,13.41,1325000.0,12.4716,12.49,12.2694,12.3245,1325000.0
2008-10-29 10:40:00,13.4,13.44,13.28,13.33,1213000.0,12.3153,12.3521,12.2051,12.251,1213000.0
2008-10-29 10:50:00,13.32,13.37,13.25,13.32,931000.0,12.2418,12.2878,12.1775,12.2418,931000.0
2008-10-29 11:00:00,13.33,13.45,13.29,13.43,856000.0,12.251,12.3613,12.2142,12.3429,856000.0
2008-10-29 11:10:00,13.43,13.55,13.35,13.54,834000.0,12.3429,12.4532,12.2694,12.444,834000.0
2008-10-29 11:20:00,13.54,13.58,13.49,13.52,636000.0,12.444,12.4808,12.3981,12.4256,636000.0
2008-10-29 11:30:00,13.53,13.56,13.46,13.51,503000.0,12.4348,12.4624,12.3705,12.4164,503000.0
2008-10-29 11:40:00,13.52,13.67,13.5,13.67,563000.0,12.4256,12.5635,12.4072,12.5635,563000.0
2008-10-29 11:50:00,13.67,13.79,13.64,13.73,600000.0,12.5635,12.6738,12.5359,12.6186,600000.0
2008-10-29 12:00:00,13.74,13.78,13.62,13.68,503000.0,12.6278,12.6646,12.5175,12.5727,503000.0
2008-10-29 12:10:00,13.67,13.74,13.63,13.74,281000.0,12.5635,12.6278,12.5267,12.6278,281000.0
2008-10-29 12:20:00,13.73,13.92,13.69,13.92,576000.0,12.6186,12.7933,12.5819,12.7933,576000.0
2008-10-29 12:30:00,13.92,14.37,13.92,14.11,2576000.0,12.7933,13.2068,12.7933,12.9679,2576000.0
2008-10-29 12:40:00,14.12,14.24,14.1,14.14,626000.0,12.9771,13.0873,12.9587,12.9954,626000.0
2008-10-29 12:50:00,14.15,14.21,13.97,13.99,657000.0,13.0046,13.0598,12.8392,12.8576,657000.0
2008-10-29 13:00:00,14.0,14.03,13.88,13.91,571000.0,12.8668,12.8943,12.7565,12.7841,571000.0
2008-10-29 13:10:00,13.91,13.93,13.8,13.85,502000.0,12.7841,12.8024,12.683,12.7289,502000.0
2008-10-29 13:20:00,13.83,14.01,13.83,13.88,436000.0,12.7105,12.876,12.7105,12.7565,436000.0
2008-10-29 13:30:00,13.88,14.1,13.88,14.04,722000.0,12.7565,12.9587,12.7565,12.9035,722000.0
2008-10-29 13:40:00,14.04,14.08,13.96,14.01,342000.0,12.9035,12.9403,12.83,12.876,342000.0
2008-10-29 13:50:00,14.01,14.1,13.96,13.97,275000.0,12.876,12.9587,12.83,12.8392,275000.0
2008-10-29 14:00:00,13.97,14.04,13.88,14.0,541000.0,12.8392,12.9035,12.7565,12.8668,541000.0
2008-10-29 14:10:00,14.01,14.1,13.75,13.88,1132000.0,12.876,12.9587,12.637,12.7565,1132000.0
2008-10-29 14:20:00,13.87,14.08,13.71,13.87,2360000.0,12.7473,12.9403,12.6003,12.7473,2360000.0
2008-10-29 14:30:00,13.89,13.89,13.45,13.73,2044000.0,12.7657,12.7657,12.3613,12.6186,2044000.0
2008-10-29 14:40:00,13.75,14.07,13.71,14.05,2492000.0,12.637,12.9311,12.6003,12.9127,2492000.0
2008-10-29 14:50:00,14.05,14.07,13.83,13.97,1938000.0,12.9127,12.9311,12.7105,12.8392,1938000.0
2008-10-29 15:00:00,13.97,14.02,13.88,13.95,1460000.0,12.8392,12.8852,12.7565,12.8208,1460000.0
2008-10-29 15:10:00,13.92,14.3,13.91,14.26,2390000.0,12.7933,13.1425,12.7841,13.1057,2390000.0
2008-10-29 15:20:00,14.26,14.43,14.26,14.33,2941000.0,13.1057,13.262,13.1057,13.1701,2941000.0
2008-10-29 15:30:00,14.32,14.37,13.94,14.03,1661000.0,13.1609,13.2068,12.8116,12.8943,1661000.0
2008-10-29 15:40:00,14.04,14.23,14.02,14.17,1391000.0,12.9035,13.0782,12.8852,13.023,1391000.0
2008-10-29 15:50:00,14.17,14.2,13.54,13.56,2437000.0,13.023,13.0506,12.444,12.4624,2437000.0
2008-10-30 09:30:00,13.85,14.19,13.71,13.97,1963000.0,12.7289,13.0414,12.6003,12.8392,1963000.0
2008-10-30 09:40:00,13.96,14.22,13.96,14.05,1867000.0,12.83,13.069,12.83,12.9127,1867000.0
2008-10-30 09:50:00,14.04,14.13,13.93,14.12,1813000.0,12.9035,12.9863,12.8024,12.9771,1813000.0
2008-10-30 10:00:00,14.1,14.32,14.02,14.22,2057000.0,12.9587,13.1609,12.8852,13.069,2057000.0
2008-10-30 10:10:00,14.21,14.33,14.02,14.03,1328000.0,13.0598,13.1701,12.8852,12.8943,1328000.0
2008-10-30 10:20:00,14.05,14.13,13.92,13.92,1033000.0,12.9127,12.9863,12.7933,12.7933,1033000.0
2008-10-30 10:30:00,13.93,14.04,13.91,13.93,869000.0,12.8024,12.9035,12.7841,12.8024,869000.0
2008-10-30 10:40:00,13.93,13.97,13.85,13.9,681000.0,12.8024,12.8392,12.7289,12.7749,681000.0
2008-10-30 10:50:00,13.9,14.06,13.9,13.94,785000.0,12.7749,12.9219,12.7749,12.8116,785000.0
2008-10-30 11:00:00,13.95,14.1,13.94,14.0,770000.0,12.8208,12.9587,12.8116,12.8668,770000.0
2008-10-30 11:10:00,14.02,14.17,14.02,14.1,969000.0,12.8852,13.023,12.8852,12.9587,969000.0
2008-10-30 11:20:00,14.11,14.19,14.06,14.09,735000.0,12.9679,13.0414,12.9219,12.9495,735000.0
2008-10-30 11:30:00,14.08,14.14,14.0,14.06,546000.0,12.9403,12.9954,12.8668,12.9219,546000.0
2008-10-30 11:40:00,14.06,14.07,13.86,13.88,871000.0,12.9219,12.9311,12.7381,12.7565,871000.0
2008-10-30 11:50:00,13.87,13.88,13.72,13.81,629000.0,12.7473,12.7565,12.6094,12.6922,629000.0
2008-10-30 12:00:00,13.79,13.88,13.77,13.81,673000.0,12.6738,12.7565,12.6554,12.6922,673000.0
2008-10-30 12:10:00,13.8,13.87,13.8,13.83,385000.0,12.683,12.7473,12.683,12.7105,385000.0
2008-10-30 12:20:00,13.81,13.84,13.74,13.75,309000.0,12.6922,12.7197,12.6278,12.637,309000.0
2008-10-30 12:30:00,13.78,13.87,13.77,13.83,203000.0,12.6646,12.7473,12.6554,12.7105,203000.0
2008-10-30 12:40:00,13.83,13.85,13.76,13.83,213000.0,12.7105,12.7289,12.6462,12.7105,213000.0
2008-10-30 12:50:00,13.82,13.84,13.74,13.74,283000.0,12.7013,12.7197,12.6278,12.6278,283000.0
2008-10-30 13:00:00,13.73,13.82,13.72,13.82,244000.0,12.6186,12.7013,12.6094,12.7013,244000.0
2008-10-30 13:10:00,13.83,13.88,13.8,13.86,282000.0,12.7105,12.7565,12.683,12.7381,282000.0
2008-10-30 13:20:00,13.84,13.86,13.74,13.74,350000.0,12.7197,12.7381,12.6278,12.6278,350000.0
2008-10-30 13:30:00,13.74,13.89,13.74,13.89,259000.0,12.6278,12.7657,12.6278,12.7657,259000.0
2008-10-30 13:40:00,13.86,13.86,13.74,13.81,267000.0,12.7381,12.7381,12.6278,12.6922,267000.0
2008-10-30 13:50:00,13.82,13.96,13.81,13.91,312000.0,12.7013,12.83,12.6922,12.7841,312000.0
2008-10-30 14:00:00,13.91,13.96,13.88,13.94,865000.0,12.7841,12.83,12.7565,12.8116,865000.0
2008-10-30 14:10:00,13.94,13.96,13.82,13.88,1134000.0,12.8116,12.83,12.7013,12.7565,1134000.0
2008-10-30 14:20:00,13.88,14.05,13.88,14.0,2027000.0,12.7565,12.9127,12.7565,12.8668,2027000.0
2008-10-30 14:30:00,13.99,14.0,13.88,13.93,1587000.0,12.8576,12.8668,12.7565,12.8024,1587000.0
2008-10-30 14:40:00,13.93,13.99,13.83,13.91,885000.0,12.8024,12.8576,12.7105,12.7841,885000.0
2008-10-30 14:50:00,13.92,13.97,13.88,13.93,1563000.0,12.7933,12.8392,12.7565,12.8024,1563000.0
2008-10-30 15:00:00,13.92,13.97,13.88,13.89,1103000.0,12.7933,12.8392,12.7565,12.7657,1103000.0
2008-10-30 15:10:00,13.89,13.97,13.75,13.81,1856000.0,12.7657,12.8392,12.637,12.6922,1856000.0
2008-10-30 15:20:00,13.81,13.95,13.7,13.94,1616000.0,12.6922,12.8208,12.5911,12.8116,1616000.0
2008-10-30 15:30:00,13.94,13.95,13.8,13.89,1122000.0,12.8116,12.8208,12.683,12.7657,1122000.0
2008-10-30 15:40:00,13.88,14.0,13.85,13.99,1643000.0,12.7565,12.8668,12.7289,12.8576,1643000.0
2008-10-30 15:50:00,13.98,14.08,13.94,14.05,1761000.0,12.8484,12.9403,12.8116,12.9127,1761000.0
2008-10-31 09:30:00,14.14,14.46,13.85,14.39,2526000.0,12.9954,13.2895,12.7289,13.2252,2526000.0
2008-10-31 09:40:00,14.39,14.42,14.24,14.28,1061000.0,13.2252,13.2528,13.0873,13.1241,1061000.0
2008-10-31 09:50:00,14.28,14.4,14.27,14.37,835000.0,13.1241,13.2344,13.1149,13.2068,835000.0
2008-10-31 10:00:00,14.36,14.4,14.11,14.23,1836000.0,13.1976,13.2344,12.9679,13.0782,1836000.0
2008-10-31 10:10:00,14.23,14.36,14.21,14.3,557000.0,13.0782,13.1976,13.0598,13.1425,557000.0
2008-10-31 10:20:00,14.3,14.34,14.27,14.3,262000.0,13.1425,13.1793,13.1149,13.1425,262000.0
2008-10-31 10:30:00,14.29,14.33,14.18,14.23,344000.0,13.1333,13.1701,13.0322,13.0782,344000.0
2008-10-31 10:40:00,14.23,14.24,14.15,14.19,346000.0,13.0782,13.0873,13.0046,13.0414,346000.0
2008-10-31 10:50:00,14.19,14.35,14.19,14.35,637000.0,13.0414,13.1884,13.0414,13.1884,637000.0
2008-10-31 11:00:00,14.34,14.44,14.34,14.4,735000.0,13.1793,13.2712,13.1793,13.2344,735000.0
2008-10-31 11:10:00,14.4,14.5,14.32,14.48,389000.0,13.2344,13.3263,13.1609,13.3079,389000.0
2008-10-31 11:20:00,14.48,14.69,14.47,14.64,1033000.0,13.3079,13.5009,13.2987,13.455,1033000.0
2008-10-31 11:30:00,14.64,14.87,14.61,14.87,1094000.0,13.455,13.6664,13.4274,13.6664,1094000.0
2008-10-31 11:40:00,14.86,14.87,14.7,14.75,656000.0,13.6572,13.6664,13.5101,13.5561,656000.0
2008-10-31 11:50:00,14.77,14.79,14.67,14.69,548000.0,13.5744,13.5928,13.4825,13.5009,548000.0
2008-10-31 12:00:00,14.69,14.7,14.63,14.66,929000.0,13.5009,13.5101,13.4458,13.4734,929000.0
2008-10-31 12:10:00,14.66,14.66,14.51,14.54,557000.0,13.4734,13.4734,13.3355,13.3631,557000.0
2008-10-31 12:20:00,14.55,14.67,14.53,14.63,315000.0,13.3723,13.4825,13.3539,13.4458,315000.0
2008-10-31 12:30:00,14.63,14.65,14.57,14.64,275000.0,13.4458,13.4642,13.3906,13.455,275000.0
2008-10-31 12:40:00,14.64,14.72,14.62,14.63,581000.0,13.455,13.5285,13.4366,13.4458,581000.0
2008-10-31 12:50:00,14.63,14.65,14.53,14.56,489000.0,13.4458,13.4642,13.3539,13.3814,489000.0
2008-10-31 13:00:00,14.56,14.58,14.52,14.55,497000.0,13.3814,13.3998,13.3447,13.3723,497000.0
2008-10-31 13:10:00,14.54,14.67,14.52,14.67,917000.0,13.3631,13.4825,13.3447,13.4825,917000.0
2008-10-31 13:20:00,14.67,14.75,14.65,14.69,616000.0,13.4825,13.5561,13.4642,13.5009,616000.0
2008-10-31 13:30:00,14.7,14.72,14.62,14.65,518000.0,13.5101,13.5285,13.4366,13.4642,518000.0
2008-10-31 13:40:00,14.65,14.69,14.6,14.64,375000.0,13.4642,13.5009,13.4182,13.455,375000.0
2008-10-31 13:50:00,14.65,14.7,14.6,14.68,305000.0,13.4642,13.5101,13.4182,13.4917,305000.0
2008-10-31 14:00:00,14.68,14.72,14.66,14.67,363000.0,13.4917,13.5285,13.4734,13.4825,363000.0
2008-10-31 14:10:00,14.67,14.68,14.56,14.6,408000.0,13.4825,13.4917,13.3814,13.4182,408000.0
2008-10-31 14:20:00,14.61,14.68,14.57,14.66,515000.0,13.4274,13.4917,13.3906,13.4734,515000.0
2008-10-31 14:30:00,14.66,14.76,14.6,14.72,477000.0,13.4734,13.5653,13.4182,13.5285,477000.0
2008-10-31 14:40:00,14.73,14.78,14.67,14.76,659000.0,13.5377,13.5836,13.4825,13.5653,659000.0
2008-10-31 14:50:00,14.76,14.79,14.73,14.77,455000.0,13.5653,13.5928,13.5377,13.5744,455000.0
2008-10-31 15:00:00,14.77,14.84,14.7,14.74,977000.0,13.5744,13.6388,13.5101,13.5469,977000.0
2008-10-31 15:10:00,14.74,14.83,14.68,14.71,920000.0,13.5469,13.6296,13.4917,13.5193,920000.0
2008-10-31 15:20:00,14.72,14.8,14.61,14.63,1206000.0,13.5285,13.602,13.4274,13.4458,1206000.0
2008-10-31 15:30:00,14.63,14.8,14.6,14.8,1145000.0,13.4458,13.602,13.4182,13.602,1145000.0
2008-10-31 15:40:00,14.81,14.87,14.63,14.65,1836000.0,13.6112,13.6664,13.4458,13.4642,1836000.0
2008-10-31 15:50:00,14.64,14.82,14.64,14.79,1714000.0,13.455,13.6204,13.455,13.5928,1714000.0
2008-11-03 09:30:00,14.9,14.95,14.54,14.68,1098000.0,13.6939,13.7399,13.3631,13.4917,1098000.0
2008-11-03 09:40:00,14.7,14.86,14.7,14.82,1006000.0,13.5101,13.6572,13.5101,13.6204,1006000.0
2008-11-03 09:50:00,14.82,14.82,14.71,14.72,415000.0,13.6204,13.6204,13.5193,13.5285,415000.0
2008-11-03 10:00:00,14.73,14.88,14.65,14.73,718000.0,13.5377,13.6755,13.4642,13.5377,718000.0
2008-11-03 10:10:00,14.75,14.83,14.68,14.69,578000.0,13.5561,13.6296,13.4917,13.5009,578000.0
2008-11-03 10:20:00,14.69,14.71,14.45,14.45,1060000.0,13.5009,13.5193,13.2804,13.2804,1060000.0
2008-11-03 10:30:00,14.46,14.5,14.41,14.45,673000.0,13.2895,13.3263,13.2436,13.2804,673000.0
2008-11-03 10:40:00,14.46,14.54,14.43,14.53,441000.0,13.2895,13.3631,13.262,13.3539,441000.0
2008-11-03 10:50:00,14.54,14.55,14.45,14.55,363000.0,13.3631,13.3723,13.2804,13.3723,363000.0
2008-11-03 11:00:00,14.55,14.6,14.52,14.58,491000.0,13.3723,13.4182,13.3447,13.3998,491000.0
2008-11-03 11:10:00,14.58,14.63,14.46,14.48,752000.0,13.3998,13.4458,13.2895,13.3079,752000.0
2008-11-03 11:20:00,14.48,14.51,14.41,14.45,505000.0,13.3079,13.3355,13.2436,13.2804,505000.0
2008-11-03 11:30:00,14.45,14.52,14.44,14.49,163000.0,13.2804,13.3447,13.2712,13.3171,163000.0
2008-11-03 11:40:00,14.49,14.51,14.45,14.48,151000.0,13.3171,13.3355,13.2804,13.3079,151000.0
2008-11-03 11:50:00,14.49,14.5,14.42,14.46,250000.0,13.3171,13.3263,13.2528,13.2895,250000.0
2008-11-03 12:00:00,14.46,14.47,14.36,14.37,394000.0,13.2895,13.2987,13.1976,13.2068,394000.0
2008-11-03 12:10:00,14.38,14.51,14.37,14.44,397000.0,13.216,13.3355,13.2068,13.2712,397000.0
2008-11-03 12:20:00,14.44,14.49,14.4,14.46,340000.0,13.2712,13.3171,13.2344,13.2895,340000.0
2008-11-03 12:30:00,14.45,14.47,14.41,14.43,608000.0,13.2804,13.2987,13.2436,13.262,608000.0
2008-11-03 12:40:00,14.42,14.42,14.24,14.34,852000.0,13.2528,13.2528,13.0873,13.1793,852000.0
2008-11-03 12:50:00,14.33,14.4,14.31,14.38,568000.0,13.1701,13.2344,13.1517,13.216,568000.0
2008-11-03 13:00:00,14.36,14.46,14.36,14.43,325000.0,13.1976,13.2895,13.1976,13.262,325000.0
2008-11-03 13:10:00,14.43,14.51,14.42,14.48,403000.0,13.262,13.3355,13.2528,13.3079,403000.0
2008-11-03 13:20:00,14.48,14.52,14.46,14.48,348000.0,13.3079,13.3447,13.2895,13.3079,348000.0
2008-11-03 13:30:00,14.48,14.56,14.48,14.52,361000.0,13.3079,13.3814,13.3079,13.3447,361000.0
2008-11-03 13:40:00,14.53,14.54,14.48,14.51,262000.0,13.3539,13.3631,13.3079,13.3355,262000.0
2008-11-03 13:50:00,14.51,14.53,14.44,14.48,319000.0,13.3355,13.3539,13.2712,13.3079,319000.0
2008-11-03 14:00:00,14.48,14.49,14.36,14.39,556000.0,13.3079,13.3171,13.1976,13.2252,556000.0
2008-11-03 14:10:00,14.39,14.44,14.32,14.36,661000.0,13.2252,13.2712,13.1609,13.1976,661000.0
2008-11-03 14:20:00,14.36,14.49,14.33,14.46,459000.0,13.1976,13.3171,13.1701,13.2895,459000.0
2008-11-03 14:30:00,14.48,14.48,14.39,14.41,221000.0,13.3079,13.3079,13.2252,13.2436,221000.0
2008-11-03 14:40:00,14.41,14.46,14.39,14.39,355000.0,13.2436,13.2895,13.2252,13.2252,355000.0
2008-11-03 14:50:00,14.39,14.44,14.28,14.28,943000.0,13.2252,13.2712,13.1241,13.1241,943000.0
2008-11-03 15:00:00,14.28,14.32,14.21,14.3,1535000.0,13.1241,13.1609,13.0598,13.1425,1535000.0
2008-11-03 15:10:00,14.3,14.41,14.28,14.41,902000.0,13.1425,13.2436,13.1241,13.2436,902000.0
2008-11-03 15:20:00,14.39,14.44,14.3,14.38,1605000.0,13.2252,13.2712,13.1425,13.216,1605000.0
2008-11-03 15:30:00,14.38,14.41,14.32,14.39,1262000.0,13.216,13.2436,13.1609,13.2252,1262000.0
2008-11-03 15:40:00,14.39,14.44,14.34,14.39,1314000.0,13.2252,13.2712,13.1793,13.2252,1314000.0
2008-11-03 15:50:00,14.39,14.43,14.3,14.35,2520000.0,13.2252,13.262,13.1425,13.1884,2520000.0
2008-11-04 09:30:00,15.9,16.1,15.56,16.05,10191000.0,14.613,14.7968,14.3005,14.7508,10191000.0
2008-11-04 09:40:00,16.07,16.26,15.86,15.98,7997000.0,14.7692,14.9438,14.5762,14.6865,7997000.0
2008-11-04 09:50:00,15.97,16.0,15.7,15.92,5379000.0,14.6773,14.7049,14.4292,14.6314,5379000.0
2008-11-04 10:00:00,15.9,16.1,15.85,15.97,3501000.0,14.613,14.7968,14.567,14.6773,3501000.0
2008-11-04 10:10:00,15.97,16.06,15.9,16.04,2113000.0,14.6773,14.76,14.613,14.7416,2113000.0
2008-11-04 10:20:00,16.03,16.15,15.96,16.09,1843000.0,14.7325,14.8427,14.6681,14.7876,1843000.0
2008-11-04 10:30:00,16.1,16.12,15.87,15.89,2105000.0,14.7968,14.8152,14.5854,14.6038,2105000.0
2008-11-04 10:40:00,15.89,16.0,15.81,15.98,2036000.0,14.6038,14.7049,14.5303,14.6865,2036000.0
2008-11-04 10:50:00,15.98,16.05,15.92,15.99,1463000.0,14.6865,14.7508,14.6314,14.6957,1463000.0
2008-11-04 11:00:00,15.99,16.14,15.99,16.1,1639000.0,14.6957,14.8336,14.6957,14.7968,1639000.0
2008-11-04 11:10:00,16.12,16.23,16.08,16.16,1937000.0,14.8152,14.9163,14.7784,14.8519,1937000.0
2008-11-04 11:20:00,16.15,16.24,16.12,16.22,1502000.0,14.8427,14.9255,14.8152,14.9071,1502000.0
2008-11-04 11:30:00,16.22,16.33,16.22,16.33,2221000.0,14.9071,15.0082,14.9071,15.0082,2221000.0
2008-11-04 11:40:00,16.33,16.49,16.31,16.48,2394000.0,15.0082,15.1552,14.9898,15.146,2394000.0
2008-11-04 11:50:00,16.48,16.54,16.4,16.45,2809000.0,15.146,15.2012,15.0725,15.1185,2809000.0
2008-11-04 12:00:00,16.45,16.48,16.36,16.42,1589000.0,15.1185,15.146,15.0357,15.0909,1589000.0
2008-11-04 12:10:00,16.43,16.55,16.39,16.48,1231000.0,15.1001,15.2104,15.0633,15.146,1231000.0
2008-11-04 12:20:00,16.49,16.55,16.39,16.4,1240000.0,15.1552,15.2104,15.0633,15.0725,1240000.0
2008-11-04 12:30:00,16.4,16.47,16.39,16.46,967000.0,15.0725,15.1368,15.0633,15.1277,967000.0
2008-11-04 12:40:00,16.46,16.49,16.38,16.48,761000.0,15.1277,15.1552,15.0541,15.146,761000.0
2008-11-04 12:50:00,16.49,16.5,16.43,16.5,541000.0,15.1552,15.1644,15.1001,15.1644,541000.0
2008-11-04 13:00:00,16.49,16.6,16.47,16.59,1618000.0,15.1552,15.2563,15.1368,15.2471,1618000.0
2008-11-04 13:10:00,16.59,16.64,16.53,16.58,1656000.0,15.2471,15.2931,15.192,15.2379,1656000.0
2008-11-04 13:20:00,16.59,16.66,16.52,16.64,919000.0,15.2471,15.3115,15.1828,15.2931,919000.0
2008-11-04 13:30:00,16.64,16.72,16.6,16.72,1027000.0,15.2931,15.3666,15.2563,15.3666,1027000.0
2008-11-04 13:40:00,16.72,16.81,16.68,16.69,1701000.0,15.3666,15.4493,15.3298,15.339,1701000.0
2008-11-04 13:50:00,16.69,16.71,16.59,16.68,1696000.0,15.339,15.3574,15.2471,15.3298,1696000.0
2008-11-04 14:00:00,16.67,16.67,16.47,16.59,1961000.0,15.3207,15.3207,15.1368,15.2471,1961000.0
2008-11-04 14:10:00,16.59,16.6,16.39,16.42,1846000.0,15.2471,15.2563,15.0633,15.0909,1846000.0
2008-11-04 14:20:00,16.41,16.53,16.33,16.52,1917000.0,15.0817,15.192,15.0082,15.1828,1917000.0
2008-11-04 14:30:00,16.51,16.52,16.4,16.46,1133000.0,15.1736,15.1828,15.0725,15.1277,1133000.0
2008-11-04 14:40:00,16.47,16.57,16.4,16.46,1383000.0,15.1368,15.2287,15.0725,15.1277,1383000.0
2008-11-04 14:50:00,16.45,16.96,16.38,16.92,11206000.0,15.1185,15.5872,15.0541,15.5504,11206000.0
2008-11-04 15:00:00,16.92,17.04,16.79,16.89,6550000.0,15.5504,15.6607,15.4309,15.5228,6550000.0
2008-11-04 15:10:00,16.9,17.12,16.78,16.99,4577000.0,15.532,15.7342,15.4218,15.6148,4577000.0
2008-11-04 15:20:00,16.98,17.13,16.93,17.0,3918000.0,15.6056,15.7434,15.5596,15.6239,3918000.0
2008-11-04 15:30:00,16.99,17.2,16.98,17.13,4459000.0,15.6148,15.8078,15.6056,15.7434,4459000.0
2008-11-04 15:40:00,17.13,17.14,16.9,16.91,5794000.0,15.7434,15.7526,15.532,15.5412,5794000.0
2008-11-04 15:50:00,16.91,17.07,16.9,16.94,5476000.0,15.5412,15.6883,15.532,15.5688,5476000.0
2008-11-05 09:30:00,16.79,16.9,16.6,16.84,2639000.0,15.4309,15.532,15.2563,15.4769,2639000.0
2008-11-05 09:40:00,16.83,16.84,16.57,16.68,2374000.0,15.4677,15.4769,15.2287,15.3298,2374000.0
2008-11-05 09:50:00,16.66,16.8,16.49,16.58,3413000.0,15.3115,15.4401,15.1552,15.2379,3413000.0
2008-11-05 10:00:00,16.57,16.65,16.5,16.62,2301000.0,15.2287,15.3023,15.1644,15.2747,2301000.0
2008-11-05 10:10:00,16.62,16.74,16.55,16.62,2120000.0,15.2747,15.385,15.2104,15.2747,2120000.0
2008-11-05 10:20:00,16.62,16.8,16.61,16.78,2657000.0,15.2747,15.4401,15.2655,15.4218,2657000.0
2008-11-05 10:30:00,16.78,16.88,16.66,16.69,1980000.0,15.4218,15.5137,15.3115,15.339,1980000.0
2008-11-05 10:40:00,16.68,16.71,16.5,16.53,1571000.0,15.3298,15.3574,15.1644,15.192,1571000.0
2008-11-05 10:50:00,16.53,16.54,16.25,16.32,2143000.0,15.192,15.2012,14.9347,14.999,2143000.0
2008-11-05 11:00:00,16.33,16.41,16.26,16.29,1187000.0,15.0082,15.0817,14.9438,14.9714,1187000.0
2008-11-05 11:10:00,16.29,16.4,16.25,16.27,1042000.0,14.9714,15.0725,14.9347,14.953,1042000.0
2008-11-05 11:20:00,16.26,16.28,16.18,16.19,1094000.0,14.9438,14.9622,14.8703,14.8795,1094000.0
2008-11-05 11:30:00,16.18,16.27,16.15,16.19,1111000.0,14.8703,14.953,14.8427,14.8795,1111000.0
2008-11-05 11:40:00,16.2,16.23,16.15,16.18,859000.0,14.8887,14.9163,14.8427,14.8703,859000.0
2008-11-05 11:50:00,16.17,16.2,16.12,16.16,837000.0,14.8611,14.8887,14.8152,14.8519,837000.0
2008-11-05 12:00:00,16.17,16.22,16.06,16.1,1245000.0,14.8611,14.9071,14.76,14.7968,1245000.0
2008-11-05 12:10:00,16.09,16.11,15.96,16.01,2164000.0,14.7876,14.806,14.6681,14.7141,2164000.0
2008-11-05 12:20:00,16.01,16.09,15.97,16.0,1956000.0,14.7141,14.7876,14.6773,14.7049,1956000.0
2008-11-05 12:30:00,16.01,16.11,15.96,16.03,1305000.0,14.7141,14.806,14.6681,14.7325,1305000.0
2008-11-05 12:40:00,16.02,16.09,15.96,16.06,798000.0,14.7233,14.7876,14.6681,14.76,798000.0
2008-11-05 12:50:00,16.05,16.15,16.02,16.11,746000.0,14.7508,14.8427,14.7233,14.806,746000.0
2008-11-05 13:00:00,16.11,16.14,16.0,16.04,1448000.0,14.806,14.8336,14.7049,14.7416,1448000.0
2008-11-05 13:10:00,16.04,16.09,16.01,16.04,828000.0,14.7416,14.7876,14.7141,14.7416,828000.0
2008-11-05 13:20:00,16.04,16.06,15.98,16.02,1222000.0,14.7416,14.76,14.6865,14.7233,1222000.0
2008-11-05 13:30:00,16.02,16.04,15.97,16.01,544000.0,14.7233,14.7416,14.6773,14.7141,544000.0
2008-11-05 13:40:00,16.03,16.15,16.0,16.05,439000.0,14.7325,14.8427,14.7049,14.7508,439000.0
2008-11-05 13:50:00,16.05,16.08,15.99,16.02,466000.0,14.7508,14.7784,14.6957,14.7233,466000.0
2008-11-05 14:00:00,16.01,16.06,15.93,15.94,1122000.0,14.7141,14.76,14.6406,14.6497,1122000.0
2008-11-05 14:10:00,15.95,16.01,15.91,15.97,957000.0,14.6589,14.7141,14.6222,14.6773,957000.0
2008-11-05 14:20:00,15.95,16.01,15.87,15.94,1197000.0,14.6589,14.7141,14.5854,14.6497,1197000.0
2008-11-05 14:30:00,15.96,16.12,15.93,15.95,1273000.0,14.6681,14.8152,14.6406,14.6589,1273000.0
2008-11-05 14:40:00,15.95,16.03,15.91,15.95,825000.0,14.6589,14.7325,14.6222,14.6589,825000.0
2008-11-05 14:50:00,15.97,16.02,15.92,15.98,587000.0,14.6773,14.7233,14.6314,14.6865,587000.0
2008-11-05 15:00:00,15.97,16.05,15.96,15.98,912000.0,14.6773,14.7508,14.6681,14.6865,912000.0
2008-11-05 15:10:00,15.98,16.0,15.72,15.74,2234000.0,14.6865,14.7049,14.4476,14.4659,2234000.0
2008-11-05 15:20:00,15.74,15.74,15.55,15.61,2461000.0,14.4659,14.4659,14.2913,14.3465,2461000.0
2008-11-05 15:30:00,15.62,15.63,15.42,15.52,3591000.0,14.3556,14.3648,14.1718,14.2637,3591000.0
2008-11-05 15:40:00,15.51,15.66,15.46,15.6,3770000.0,14.2545,14.3924,14.2086,14.3373,3770000.0
2008-11-05 15:50:00,15.59,15.65,15.51,15.53,4623000.0,14.3281,14.3832,14.2545,14.2729,4623000.0
2008-11-06 09:30:00,15.28,15.47,15.25,15.29,1712000.0,14.0432,14.2178,14.0156,14.0524,1712000.0
2008-11-06 09:40:00,15.3,15.57,15.28,15.35,3391000.0,14.0615,14.3097,14.0432,14.1075,3391000.0
2008-11-06 09:50:00,15.33,15.34,15.0,15.05,2584000.0,14.0891,14.0983,13.7858,13.8318,2584000.0
2008-11-06 10:00:00,15.06,15.07,14.9,15.02,2334000.0,13.841,13.8502,13.6939,13.8042,2334000.0
2008-11-06 10:10:00,15.02,15.08,14.82,14.82,1968000.0,13.8042,13.8594,13.6204,13.6204,1968000.0
2008-11-06 10:20:00,14.82,14.85,14.62,14.72,2751000.0,13.6204,13.648,13.4366,13.5285,2751000.0
2008-11-06 10:30:00,14.72,14.72,14.52,14.54,2166000.0,13.5285,13.5285,13.3447,13.3631,2166000.0
2008-11-06 10:40:00,14.54,14.56,14.41,14.52,3176000.0,13.3631,13.3814,13.2436,13.3447,3176000.0
2008-11-06 10:50:00,14.52,14.55,14.38,14.52,1922000.0,13.3447,13.3723,13.216,13.3447,1922000.0
2008-11-06 11:00:00,14.52,14.57,14.39,14.43,2407000.0,13.3447,13.3906,13.2252,13.262,2407000.0
2008-11-06 11:10:00,14.43,14.52,14.26,14.31,2469000.0,13.262,13.3447,13.1057,13.1517,2469000.0
2008-11-06 11:20:00,14.31,14.37,14.2,14.35,2145000.0,13.1517,13.2068,13.0506,13.1884,2145000.0
2008-11-06 11:30:00,14.34,14.4,14.29,14.37,1676000.0,13.1793,13.2344,13.1333,13.2068,1676000.0
2008-11-06 11:40:00,14.35,14.38,14.27,14.31,2029000.0,13.1884,13.216,13.1149,13.1517,2029000.0
2008-11-06 11:50:00,14.31,14.31,14.12,14.15,2340000.0,13.1517,13.1517,12.9771,13.0046,2340000.0
2008-11-06 12:00:00,14.13,14.16,14.01,14.04,2658000.0,12.9863,13.0138,12.876,12.9035,2658000.0
2008-11-06 12:10:00,14.03,14.18,14.01,14.18,2326000.0,12.8943,13.0322,12.876,13.0322,2326000.0
2008-11-06 12:20:00,14.17,14.18,14.06,14.11,1664000.0,13.023,13.0322,12.9219,12.9679,1664000.0
2008-11-06 12:30:00,14.11,14.23,14.07,14.18,2004000.0,12.9679,13.0782,12.9311,13.0322,2004000.0
2008-11-06 12:40:00,14.16,14.28,14.11,14.15,1915000.0,13.0138,13.1241,12.9679,13.0046,1915000.0
2008-11-06 12:50:00,14.15,14.21,14.07,14.12,1601000.0,13.0046,13.0598,12.9311,12.9771,1601000.0
2008-11-06 13:00:00,14.12,14.15,13.92,13.95,2747000.0,12.9771,13.0046,12.7933,12.8208,2747000.0
2008-11-06 13:10:00,13.95,14.03,13.94,13.95,1675000.0,12.8208,12.8943,12.8116,12.8208,1675000.0
2008-11-06 13:20:00,13.95,14.05,13.9,13.98,1835000.0,12.8208,12.9127,12.7749,12.8484,1835000.0
2008-11-06 13:30:00,13.98,14.02,13.9,13.97,1798000.0,12.8484,12.8852,12.7749,12.8392,1798000.0
2008-11-06 13:40:00,13.97,13.97,13.86,13.93,1433000.0,12.8392,12.8392,12.7381,12.8024,1433000.0
2008-11-06 13:50:00,13.92,14.05,13.89,14.05,1351000.0,12.7933,12.9127,12.7657,12.9127,1351000.0
2008-11-06 14:00:00,14.04,14.09,13.97,14.03,1991000.0,12.9035,12.9495,12.8392,12.8943,1991000.0
2008-11-06 14:10:00,14.02,14.18,13.96,14.17,1999000.0,12.8852,13.0322,12.83,13.023,1999000.0
2008-11-06 14:20:00,14.18,14.3,14.15,14.26,3819000.0,13.0322,13.1425,13.0046,13.1057,3819000.0
2008-11-06 14:30:00,14.25,14.42,14.22,14.42,2563000.0,13.0965,13.2528,13.069,13.2528,2563000.0
2008-11-06 14:40:00,14.41,14.42,14.26,14.35,2905000.0,13.2436,13.2528,13.1057,13.1884,2905000.0
2008-11-06 14:50:00,14.34,14.52,14.3,14.41,4063000.0,13.1793,13.3447,13.1425,13.2436,4063000.0
2008-11-06 15:00:00,14.41,14.42,14.21,14.33,3167000.0,13.2436,13.2528,13.0598,13.1701,3167000.0
2008-11-06 15:10:00,14.34,14.49,14.26,14.46,2521000.0,13.1793,13.3171,13.1057,13.2895,2521000.0
2008-11-06 15:20:00,14.47,14.5,14.27,14.31,1907000.0,13.2987,13.3263,13.1149,13.1517,1907000.0
2008-11-06 15:30:00,14.3,14.38,14.25,14.3,2101000.0,13.1425,13.216,13.0965,13.1425,2101000.0
2008-11-06 15:40:00,14.27,14.44,14.25,14.35,1990000.0,13.1149,13.2712,13.0965,13.1884,1990000.0
2008-11-06 15:50:00,14.35,14.37,14.26,14.31,3569000.0,13.1884,13.2068,13.1057,13.1517,3569000.0
2008-11-07 09:30:00,14.4,14.72,14.36,14.4,1521000.0,13.2344,13.5285,13.1976,13.2344,1521000.0
2008-11-07 09:40:00,14.4,14.48,14.23,14.28,829000.0,13.2344,13.3079,13.0782,13.1241,829000.0
2008-11-07 09:50:00,14.3,14.57,14.24,14.46,738000.0,13.1425,13.3906,13.0873,13.2895,738000.0
2008-11-07 10:00:00,14.49,14.79,14.49,14.72,1572000.0,13.3171,13.5928,13.3171,13.5285,1572000.0
2008-11-07 10:10:00,14.72,14.97,14.66,14.93,2270000.0,13.5285,13.7583,13.4734,13.7215,2270000.0
2008-11-07 10:20:00,14.94,15.17,14.93,14.99,1751000.0,13.7307,13.9421,13.7215,13.7766,1751000.0
2008-11-07 10:30:00,14.99,15.14,14.94,15.1,931000.0,13.7766,13.9145,13.7307,13.8777,931000.0
2008-11-07 10:40:00,15.09,15.11,15.01,15.02,741000.0,13.8685,13.8869,13.795,13.8042,741000.0
2008-11-07 10:50:00,15.02,15.1,14.85,14.88,890000.0,13.8042,13.8777,13.648,13.6755,890000.0
2008-11-07 11:00:00,14.88,14.94,14.72,14.72,662000.0,13.6755,13.7307,13.5285,13.5285,662000.0
2008-11-07 11:10:00,14.72,14.84,14.72,14.81,500000.0,13.5285,13.6388,13.5285,13.6112,500000.0
2008-11-07 11:20:00,14.83,14.86,14.63,14.68,502000.0,13.6296,13.6572,13.4458,13.4917,502000.0
2008-11-07 11:30:00,14.67,14.78,14.65,14.77,343000.0,13.4825,13.5836,13.4642,13.5744,343000.0
2008-11-07 11:40:00,14.75,14.85,14.71,14.8,245000.0,13.5561,13.648,13.5193,13.602,245000.0
2008-11-07 11:50:00,14.8,14.88,14.72,14.84,288000.0,13.602,13.6755,13.5285,13.6388,288000.0
2008-11-07 12:00:00,14.86,14.92,14.82,14.82,229000.0,13.6572,13.7123,13.6204,13.6204,229000.0
2008-11-07 12:10:00,14.82,14.82,14.63,14.68,743000.0,13.6204,13.6204,13.4458,13.4917,743000.0
2008-11-07 12:20:00,14.68,14.78,14.66,14.68,244000.0,13.4917,13.5836,13.4734,13.4917,244000.0
2008-11-07 12:30:00,14.68,14.7,14.57,14.67,399000.0,13.4917,13.5101,13.3906,13.4825,399000.0
2008-11-07 12:40:00,14.68,14.76,14.66,14.69,245000.0,13.4917,13.5653,13.4734,13.5009,245000.0
2008-11-07 12:50:00,14.7,14.77,14.68,14.73,135000.0,13.5101,13.5744,13.4917,13.5377,135000.0
2008-11-07 13:00:00,14.73,14.78,14.69,14.7,328000.0,13.5377,13.5836,13.5009,13.5101,328000.0
2008-11-07 13:10:00,14.71,14.71,14.63,14.66,179000.0,13.5193,13.5193,13.4458,13.4734,179000.0
2008-11-07 13:20:00,14.66,14.74,14.64,14.74,286000.0,13.4734,13.5469,13.455,13.5469,286000.0
2008-11-07 13:30:00,14.74,14.77,14.67,14.69,472000.0,13.5469,13.5744,13.4825,13.5009,472000.0
2008-11-07 13:40:00,14.69,14.75,14.66,14.74,506000.0,13.5009,13.5561,13.4734,13.5469,506000.0
2008-11-07 13:50:00,14.74,14.8,14.73,14.8,330000.0,13.5469,13.602,13.5377,13.602,330000.0
2008-11-07 14:00:00,14.8,14.82,14.71,14.72,454000.0,13.602,13.6204,13.5193,13.5285,454000.0
2008-11-07 14:10:00,14.72,14.79,14.71,14.74,184000.0,13.5285,13.5928,13.5193,13.5469,184000.0
2008-11-07 14:20:00,14.74,14.74,14.5,14.56,1201000.0,13.5469,13.5469,13.3263,13.3814,1201000.0
2008-11-07 14:30:00,14.56,14.6,14.52,14.59,525000.0,13.3814,13.4182,13.3447,13.409,525000.0
2008-11-07 14:40:00,14.6,14.65,14.52,14.55,854000.0,13.4182,13.4642,13.3447,13.3723,854000.0
2008-11-07 14:50:00,14.56,14.6,14.24,14.24,1336000.0,13.3814,13.4182,13.0873,13.0873,1336000.0
2008-11-07 15:00:00,14.24,14.38,14.2,14.38,1069000.0,13.0873,13.216,13.0506,13.216,1069000.0
2008-11-07 15:10:00,14.38,14.5,14.35,14.45,1062000.0,13.216,13.3263,13.1884,13.2804,1062000.0
2008-11-07 15:20:00,14.44,14.46,14.3,14.38,820000.0,13.2712,13.2895,13.1425,13.216,820000.0
2008-11-07 15:30:00,14.41,14.58,14.39,14.55,1007000.0,13.2436,13.3998,13.2252,13.3723,1007000.0
2008-11-07 15:40:00,14.56,14.74,14.56,14.71,1304000.0,13.3814,13.5469,13.3814,13.5193,1304000.0
2008-11-07 15:50:00,14.7,14.84,14.62,14.78,1868000.0,13.5101,13.6388,13.4366,13.5836,1868000.0
2008-11-10 09:30:00,15.05,15.13,15.0,15.03,1181000.0,13.8318,13.9053,13.7858,13.8134,1181000.0
2008-11-10 09:40:00,15.03,15.36,15.02,15.23,1105000.0,13.8134,14.1167,13.8042,13.9972,1105000.0
2008-11-10 09:50:00,15.25,15.25,15.08,15.16,1095000.0,14.0156,14.0156,13.8594,13.9329,1095000.0
2008-11-10 10:00:00,15.15,15.17,14.95,15.05,1039000.0,13.9237,13.9421,13.7399,13.8318,1039000.0
2008-11-10 10:10:00,15.05,15.21,15.03,15.14,1058000.0,13.8318,13.9788,13.8134,13.9145,1058000.0
2008-11-10 10:20:00,15.15,15.2,15.08,15.13,532000.0,13.9237,13.9696,13.8594,13.9053,532000.0
2008-11-10 10:30:00,15.12,15.17,14.98,15.02,540000.0,13.8961,13.9421,13.7675,13.8042,540000.0
2008-11-10 10:40:00,15.03,15.11,14.88,14.88,766000.0,13.8134,13.8869,13.6755,13.6755,766000.0
2008-11-10 10:50:00,14.87,14.94,14.8,14.82,804000.0,13.6664,13.7307,13.602,13.6204,804000.0
2008-11-10 11:00:00,14.83,14.83,14.63,14.74,1014000.0,13.6296,13.6296,13.4458,13.5469,1014000.0
2008-11-10 11:10:00,14.74,14.74,14.57,14.64,699000.0,13.5469,13.5469,13.3906,13.455,699000.0
2008-11-10 11:20:00,14.64,14.85,14.62,14.79,565000.0,13.455,13.648,13.4366,13.5928,565000.0
2008-11-10 11:30:00,14.79,14.82,14.56,14.7,611000.0,13.5928,13.6204,13.3814,13.5101,611000.0
2008-11-10 11:40:00,14.69,14.69,14.46,14.47,513000.0,13.5009,13.5009,13.2895,13.2987,513000.0
2008-11-10 11:50:00,14.49,14.5,14.34,14.39,785000.0,13.3171,13.3263,13.1793,13.2252,785000.0
2008-11-10 12:00:00,14.4,14.44,14.35,14.44,556000.0,13.2344,13.2712,13.1884,13.2712,556000.0
2008-11-10 12:10:00,14.42,14.51,14.38,14.39,353000.0,13.2528,13.3355,13.216,13.2252,353000.0
2008-11-10 12:20:00,14.4,14.44,14.36,14.36,331000.0,13.2344,13.2712,13.1976,13.1976,331000.0
2008-11-10 12:30:00,14.37,14.41,14.26,14.28,442000.0,13.2068,13.2436,13.1057,13.1241,442000.0
2008-11-10 12:40:00,14.28,14.37,14.26,14.3,320000.0,13.1241,13.2068,13.1057,13.1425,320000.0
2008-11-10 12:50:00,14.32,14.32,14.22,14.32,545000.0,13.1609,13.1609,13.069,13.1609,545000.0
2008-11-10 13:00:00,14.32,14.37,14.28,14.35,214000.0,13.1609,13.2068,13.1241,13.1884,214000.0
2008-11-10 13:10:00,14.37,14.44,14.36,14.43,249000.0,13.2068,13.2712,13.1976,13.262,249000.0
2008-11-10 13:20:00,14.42,14.44,14.33,14.43,274000.0,13.2528,13.2712,13.1701,13.262,274000.0
2008-11-10 13:30:00,14.43,14.52,14.42,14.47,331000.0,13.262,13.3447,13.2528,13.2987,331000.0
2008-11-10 13:40:00,14.46,14.48,14.4,14.42,358000.0,13.2895,13.3079,13.2344,13.2528,358000.0
2008-11-10 13:50:00,14.42,14.56,14.42,14.5,374000.0,13.2528,13.3814,13.2528,13.3263,374000.0
2008-11-10 14:00:00,14.5,14.55,14.44,14.54,261000.0,13.3263,13.3723,13.2712,13.3631,261000.0
2008-11-10 14:10:00,14.52,14.52,14.3,14.32,625000.0,13.3447,13.3447,13.1425,13.1609,625000.0
2008-11-10 14:20:00,14.32,14.36,14.25,14.31,359000.0,13.1609,13.1976,13.0965,13.1517,359000.0
2008-11-10 14:30:00,14.32,14.33,14.21,14.23,470000.0,13.1609,13.1701,13.0598,13.0782,470000.0
2008-11-10 14:40:00,14.22,14.31,14.19,14.2,476000.0,13.069,13.1517,13.0414,13.0506,476000.0
2008-11-10 14:50:00,14.2,14.26,14.16,14.19,515000.0,13.0506,13.1057,13.0138,13.0414,515000.0
2008-11-10 15:00:00,14.19,14.23,14.03,14.11,942000.0,13.0414,13.0782,12.8943,12.9679,942000.0
2008-11-10 15:10:00,14.11,14.28,14.1,14.17,571000.0,12.9679,13.1241,12.9587,13.023,571000.0
2008-11-10 15:20:00,14.17,14.18,14.09,14.11,422000.0,13.023,13.0322,12.9495,12.9679,422000.0
2008-11-10 15:30:00,14.12,14.26,14.1,14.13,715000.0,12.9771,13.1057,12.9587,12.9863,715000.0
2008-11-10 15:40:00,14.11,14.28,14.1,14.25,928000.0,12.9679,13.1241,12.9587,13.0965,928000.0
2008-11-10 15:50:00,14.24,14.34,14.23,14.31,997000.0,13.0873,13.1793,13.0782,13.1517,997000.0
2008-11-11 09:30:00,13.78,14.1,13.74,13.95,983000.0,12.6646,12.9587,12.6278,12.8208,983000.0
2008-11-11 09:40:00,13.97,14.05,13.9,13.94,1203000.0,12.8392,12.9127,12.7749,12.8116,1203000.0
2008-11-11 09:50:00,13.95,13.97,13.75,13.84,1160000.0,12.8208,12.8392,12.637,12.7197,1160000.0
2008-11-11 10:00:00,13.83,13.97,13.78,13.92,831000.0,12.7105,12.8392,12.6646,12.7933,831000.0
2008-11-11 10:10:00,13.91,14.13,13.9,14.04,1006000.0,12.7841,12.9863,12.7749,12.9035,1006000.0
2008-11-11 10:20:00,14.05,14.08,13.91,13.91,1013000.0,12.9127,12.9403,12.7841,12.7841,1013000.0
2008-11-11 10:30:00,13.91,13.99,13.83,13.86,977000.0,12.7841,12.8576,12.7105,12.7381,977000.0
2008-11-11 10:40:00,13.85,13.92,13.81,13.9,461000.0,12.7289,12.7933,12.6922,12.7749,461000.0
2008-11-11 10:50:00,13.91,13.99,13.89,13.89,421000.0,12.7841,12.8576,12.7657,12.7657,421000.0
2008-11-11 11:00:00,13.88,13.97,13.87,13.97,407000.0,12.7565,12.8392,12.7473,12.8392,407000.0
2008-11-11 11:10:00,13.97,14.08,13.95,14.0,841000.0,12.8392,12.9403,12.8208,12.8668,841000.0
2008-11-11 11:20:00,14.0,14.17,14.0,14.11,628000.0,12.8668,13.023,12.8668,12.9679,628000.0
2008-11-11 11:30:00,14.1,14.12,14.01,14.07,451000.0,12.9587,12.9771,12.876,12.9311,451000.0
2008-11-11 11:40:00,14.06,14.13,14.04,14.06,435000.0,12.9219,12.9863,12.9035,12.9219,435000.0
2008-11-11 11:50:00,14.06,14.15,14.04,14.11,298000.0,12.9219,13.0046,12.9035,12.9679,298000.0
2008-11-11 12:00:00,14.09,14.1,13.97,14.03,935000.0,12.9495,12.9587,12.8392,12.8943,935000.0
2008-11-11 12:10:00,14.03,14.07,13.98,13.98,421000.0,12.8943,12.9311,12.8484,12.8484,421000.0
2008-11-11 12:20:00,13.99,14.01,13.91,13.97,378000.0,12.8576,12.876,12.7841,12.8392,378000.0
2008-11-11 12:30:00,13.97,14.04,13.97,14.01,374000.0,12.8392,12.9035,12.8392,12.876,374000.0
2008-11-11 12:40:00,13.99,14.08,13.99,14.02,230000.0,12.8576,12.9403,12.8576,12.8852,230000.0
2008-11-11 12:50:00,14.02,14.15,13.99,14.12,300000.0,12.8852,13.0046,12.8576,12.9771,300000.0
2008-11-11 13:00:00,14.14,14.27,14.11,14.23,609000.0,12.9954,13.1149,12.9679,13.0782,609000.0
2008-11-11 13:10:00,14.23,14.27,14.15,14.15,1204000.0,13.0782,13.1149,13.0046,13.0046,1204000.0
2008-11-11 13:20:00,14.15,14.32,14.15,14.28,806000.0,13.0046,13.1609,13.0046,13.1241,806000.0
2008-11-11 13:30:00,14.29,14.35,14.11,14.13,819000.0,13.1333,13.1884,12.9679,12.9863,819000.0
2008-11-11 13:40:00,14.13,14.24,14.11,14.19,479000.0,12.9863,13.0873,12.9679,13.0414,479000.0
2008-11-11 13:50:00,14.19,14.39,14.17,14.36,839000.0,13.0414,13.2252,13.023,13.1976,839000.0
2008-11-11 14:00:00,14.39,14.43,14.21,14.3,840000.0,13.2252,13.262,13.0598,13.1425,840000.0
2008-11-11 14:10:00,14.31,14.45,14.3,14.45,567000.0,13.1517,13.2804,13.1425,13.2804,567000.0
2008-11-11 14:20:00,14.45,14.62,14.4,14.61,1045000.0,13.2804,13.4366,13.2344,13.4274,1045000.0
2008-11-11 14:30:00,14.6,14.77,14.51,14.51,1514000.0,13.4182,13.5744,13.3355,13.3355,1514000.0
2008-11-11 14:40:00,14.51,14.53,14.4,14.44,791000.0,13.3355,13.3539,13.2344,13.2712,791000.0
2008-11-11 14:50:00,14.44,14.45,14.21,14.21,855000.0,13.2712,13.2804,13.0598,13.0598,855000.0
2008-11-11 15:00:00,14.23,14.42,14.2,14.29,663000.0,13.0782,13.2528,13.0506,13.1333,663000.0
2008-11-11 15:10:00,14.28,14.41,14.26,14.4,511000.0,13.1241,13.2436,13.1057,13.2344,511000.0
2008-11-11 15:20:00,14.4,14.46,14.27,14.32,744000.0,13.2344,13.2895,13.1149,13.1609,744000.0
2008-11-11 15:30:00,14.33,14.33,14.03,14.04,1172000.0,13.1701,13.1701,12.8943,12.9035,1172000.0
2008-11-11 15:40:00,14.04,14.23,14.0,14.22,1553000.0,12.9035,13.0782,12.8668,13.069,1553000.0
2008-11-11 15:50:00,14.22,14.25,14.16,14.22,1686000.0,13.069,13.0965,13.0138,13.069,1686000.0
2008-11-12 09:30:00,13.87,14.05,13.78,13.9,1261000.0,12.7473,12.9127,12.6646,12.7749,1261000.0
2008-11-12 09:40:00,13.93,14.1,13.85,13.99,1674000.0,12.8024,12.9587,12.7289,12.8576,1674000.0
2008-11-12 09:50:00,14.01,14.19,14.0,14.13,1423000.0,12.876,13.0414,12.8668,12.9863,1423000.0
2008-11-12 10:00:00,14.12,14.26,14.09,14.09,2016000.0,12.9771,13.1057,12.9495,12.9495,2016000.0
2008-11-12 10:10:00,14.08,14.27,14.06,14.22,1242000.0,12.9403,13.1149,12.9219,13.069,1242000.0
2008-11-12 10:20:00,14.24,14.3,14.12,14.23,1202000.0,13.0873,13.1425,12.9771,13.0782,1202000.0
2008-11-12 10:30:00,14.23,14.44,14.18,14.44,1878000.0,13.0782,13.2712,13.0322,13.2712,1878000.0
2008-11-12 10:40:00,14.43,14.58,14.3,14.33,2628000.0,13.262,13.3998,13.1425,13.1701,2628000.0
2008-11-12 10:50:00,14.33,14.46,14.27,14.43,1160000.0,13.1701,13.2895,13.1149,13.262,1160000.0
2008-11-12 11:00:00,14.44,14.56,14.32,14.56,1471000.0,13.2712,13.3814,13.1609,13.3814,1471000.0
2008-11-12 11:10:00,14.56,14.57,14.29,14.38,1290000.0,13.3814,13.3906,13.1333,13.216,1290000.0
2008-11-12 11:20:00,14.37,14.53,14.37,14.45,1204000.0,13.2068,13.3539,13.2068,13.2804,1204000.0
2008-11-12 11:30:00,14.46,14.48,14.26,14.28,1082000.0,13.2895,13.3079,13.1057,13.1241,1082000.0
2008-11-12 11:40:00,14.27,14.33,14.16,14.19,1436000.0,13.1149,13.1701,13.0138,13.0414,1436000.0
2008-11-12 11:50:00,14.19,14.29,14.07,14.25,924000.0,13.0414,13.1333,12.9311,13.0965,924000.0
2008-11-12 12:00:00,14.24,14.33,14.24,14.26,450000.0,13.0873,13.1701,13.0873,13.1057,450000.0
2008-11-12 12:10:00,14.28,14.3,14.21,14.26,477000.0,13.1241,13.1425,13.0598,13.1057,477000.0
2008-11-12 12:20:00,14.26,14.43,14.19,14.39,722000.0,13.1057,13.262,13.0414,13.2252,722000.0
2008-11-12 12:30:00,14.39,14.52,14.38,14.4,1198000.0,13.2252,13.3447,13.216,13.2344,1198000.0
2008-11-12 12:40:00,14.4,14.41,14.3,14.31,916000.0,13.2344,13.2436,13.1425,13.1517,916000.0
2008-11-12 12:50:00,14.31,14.43,14.27,14.43,1294000.0,13.1517,13.262,13.1149,13.262,1294000.0
2008-11-12 13:00:00,14.43,14.48,14.37,14.37,560000.0,13.262,13.3079,13.2068,13.2068,560000.0
2008-11-12 13:10:00,14.37,14.42,14.24,14.26,474000.0,13.2068,13.2528,13.0873,13.1057,474000.0
2008-11-12 13:20:00,14.27,14.29,14.22,14.27,513000.0,13.1149,13.1333,13.069,13.1149,513000.0
2008-11-12 13:30:00,14.26,14.27,14.12,14.17,702000.0,13.1057,13.1149,12.9771,13.023,702000.0
2008-11-12 13:40:00,14.18,14.23,14.1,14.11,441000.0,13.0322,13.0782,12.9587,12.9679,441000.0
2008-11-12 13:50:00,14.11,14.12,13.97,14.05,933000.0,12.9679,12.9771,12.8392,12.9127,933000.0
2008-11-12 14:00:00,14.04,14.08,13.95,14.0,774000.0,12.9035,12.9403,12.8208,12.8668,774000.0
2008-11-12 14:10:00,14.0,14.06,13.92,14.03,776000.0,12.8668,12.9219,12.7933,12.8943,776000.0
2008-11-12 14:20:00,14.03,14.06,13.96,14.02,610000.0,12.8943,12.9219,12.83,12.8852,610000.0
2008-11-12 14:30:00,14.02,14.09,13.92,13.92,708000.0,12.8852,12.9495,12.7933,12.7933,708000.0
2008-11-12 14:40:00,13.94,14.0,13.9,13.91,642000.0,12.8116,12.8668,12.7749,12.7841,642000.0
2008-11-12 14:50:00,13.91,13.92,13.82,13.85,728000.0,12.7841,12.7933,12.7013,12.7289,728000.0
2008-11-12 15:00:00,13.86,13.86,13.75,13.77,1218000.0,12.7381,12.7381,12.637,12.6554,1218000.0
2008-11-12 15:10:00,13.75,13.85,13.75,13.81,1012000.0,12.637,12.7289,12.637,12.6922,1012000.0
2008-11-12 15:20:00,13.82,13.84,13.71,13.73,982000.0,12.7013,12.7197,12.6003,12.6186,982000.0
2008-11-12 15:30:00,13.73,13.9,13.71,13.84,1538000.0,12.6186,12.7749,12.6003,12.7197,1538000.0
2008-11-12 15:40:00,13.84,13.95,13.79,13.84,1911000.0,12.7197,12.8208,12.6738,12.7197,1911000.0
2008-11-12 15:50:00,13.85,13.89,13.66,13.71,2687000.0,12.7289,12.7657,12.5543,12.6003,2687000.0
2008-11-13 09:30:00,13.81,13.97,13.56,13.62,1055000.0,12.6922,12.8392,12.4624,12.5175,1055000.0
2008-11-13 09:40:00,13.6,13.67,13.52,13.59,764000.0,12.4992,12.5635,12.4256,12.49,764000.0
2008-11-13 09:50:00,13.57,13.71,13.54,13.61,1005000.0,12.4716,12.6003,12.444,12.5083,1005000.0
2008-11-13 10:00:00,13.63,13.78,13.54,13.56,1018000.0,12.5267,12.6646,12.444,12.4624,1018000.0
2008-11-13 10:10:00,13.56,13.9,13.54,13.79,1515000.0,12.4624,12.7749,12.444,12.6738,1515000.0
2008-11-13 10:20:00,13.79,13.85,13.7,13.75,1113000.0,12.6738,12.7289,12.5911,12.637,1113000.0
2008-11-13 10:30:00,13.75,13.81,13.64,13.74,500000.0,12.637,12.6922,12.5359,12.6278,500000.0
2008-11-13 10:40:00,13.74,13.78,13.53,13.53,444000.0,12.6278,12.6646,12.4348,12.4348,444000.0
2008-11-13 10:50:00,13.54,13.69,13.54,13.65,279000.0,12.444,12.5819,12.444,12.5451,279000.0
2008-11-13 11:00:00,13.64,13.7,13.47,13.5,604000.0,12.5359,12.5911,12.3797,12.4072,604000.0
2008-11-13 11:10:00,13.51,13.61,13.49,13.55,358000.0,12.4164,12.5083,12.3981,12.4532,358000.0
2008-11-13 11:20:00,13.55,13.68,13.51,13.67,551000.0,12.4532,12.5727,12.4164,12.5635,551000.0
2008-11-13 11:30:00,13.68,13.7,13.51,13.52,322000.0,12.5727,12.5911,12.4164,12.4256,322000.0
2008-11-13 11:40:00,13.53,13.65,13.53,13.6,205000.0,12.4348,12.5451,12.4348,12.4992,205000.0
2008-11-13 11:50:00,13.6,13.65,13.52,13.56,261000.0,12.4992,12.5451,12.4256,12.4624,261000.0
2008-11-13 12:00:00,13.55,13.63,13.55,13.58,270000.0,12.4532,12.5267,12.4532,12.4808,270000.0
2008-11-13 12:10:00,13.56,13.56,13.43,13.44,369000.0,12.4624,12.4624,12.3429,12.3521,369000.0
2008-11-13 12:20:00,13.44,13.51,13.42,13.47,504000.0,12.3521,12.4164,12.3337,12.3797,504000.0
2008-11-13 12:30:00,13.45,13.48,13.38,13.39,627000.0,12.3613,12.3889,12.297,12.3062,627000.0
2008-11-13 12:40:00,13.41,13.41,13.16,13.17,958000.0,12.3245,12.3245,12.0948,12.104,958000.0
2008-11-13 12:50:00,13.17,13.19,12.81,12.83,1925000.0,12.104,12.1223,11.7731,11.7915,1925000.0
2008-11-13 13:00:00,12.83,13.2,12.83,13.2,1384000.0,11.7915,12.1315,11.7915,12.1315,1384000.0
2008-11-13 13:10:00,13.19,13.36,13.11,13.34,1179000.0,12.1223,12.2786,12.0488,12.2602,1179000.0
2008-11-13 13:20:00,13.34,13.38,13.22,13.36,986000.0,12.2602,12.297,12.1499,12.2786,986000.0
2008-11-13 13:30:00,13.37,13.58,13.33,13.55,989000.0,12.2878,12.4808,12.251,12.4532,989000.0
2008-11-13 13:40:00,13.52,13.71,13.45,13.62,1381000.0,12.4256,12.6003,12.3613,12.5175,1381000.0
2008-11-13 13:50:00,13.6,13.88,13.47,13.5,1714000.0,12.4992,12.7565,12.3797,12.4072,1714000.0
2008-11-13 14:00:00,13.5,13.8,13.5,13.72,1015000.0,12.4072,12.683,12.4072,12.6094,1015000.0
2008-11-13 14:10:00,13.71,13.85,13.66,13.66,777000.0,12.6003,12.7289,12.5543,12.5543,777000.0
2008-11-13 14:20:00,13.66,13.99,13.64,13.9,927000.0,12.5543,12.8576,12.5359,12.7749,927000.0
2008-11-13 14:30:00,13.89,14.27,13.74,14.24,2016000.0,12.7657,13.1149,12.6278,13.0873,2016000.0
2008-11-13 14:40:00,14.23,14.32,14.09,14.11,1593000.0,13.0782,13.1609,12.9495,12.9679,1593000.0
2008-11-13 14:50:00,14.13,14.2,13.99,14.09,998000.0,12.9863,13.0506,12.8576,12.9495,998000.0
2008-11-13 15:00:00,14.1,14.13,13.77,13.81,1077000.0,12.9587,12.9863,12.6554,12.6922,1077000.0
2008-11-13 15:10:00,13.8,13.98,13.8,13.96,900000.0,12.683,12.8484,12.683,12.83,900000.0
2008-11-13 15:20:00,13.93,14.05,13.87,14.03,1791000.0,12.8024,12.9127,12.7473,12.8943,1791000.0
2008-11-13 15:30:00,14.05,14.33,13.94,14.21,2846000.0,12.9127,13.1701,12.8116,13.0598,2846000.0
2008-11-13 15:40:00,14.21,14.42,14.21,14.35,2694000.0,13.0598,13.2528,13.0598,13.1884,2694000.0
2008-11-13 15:50:00,14.34,14.88,14.33,14.8,3487000.0,13.1793,13.6755,13.1701,13.602,3487000.0
2008-11-14 09:30:00,14.44,14.64,14.2,14.34,1653000.0,13.2712,13.455,13.0506,13.1793,1653000.0
2008-11-14 09:40:00,14.34,14.6,14.27,14.52,1441000.0,13.1793,13.4182,13.1149,13.3447,1441000.0
2008-11-14 09:50:00,14.51,14.77,14.42,14.63,1918000.0,13.3355,13.5744,13.2528,13.4458,1918000.0
2008-11-14 10:00:00,14.63,14.73,14.33,14.45,1161000.0,13.4458,13.5377,13.1701,13.2804,1161000.0
2008-11-14 10:10:00,14.43,14.52,14.32,14.39,1036000.0,13.262,13.3447,13.1609,13.2252,1036000.0
2008-11-14 10:20:00,14.39,14.54,14.37,14.49,803000.0,13.2252,13.3631,13.2068,13.3171,803000.0
2008-11-14 10:30:00,14.5,14.5,14.25,14.25,726000.0,13.3263,13.3263,13.0965,13.0965,726000.0
2008-11-14 10:40:00,14.29,14.38,14.16,14.35,1149000.0,13.1333,13.216,13.0138,13.1884,1149000.0
2008-11-14 10:50:00,14.36,14.38,14.2,14.26,699000.0,13.1976,13.216,13.0506,13.1057,699000.0
2008-11-14 11:00:00,14.25,14.38,14.21,14.31,779000.0,13.0965,13.216,13.0598,13.1517,779000.0
2008-11-14 11:10:00,14.32,14.53,14.3,14.5,840000.0,13.1609,13.3539,13.1425,13.3263,840000.0
2008-11-14 11:20:00,14.52,14.58,14.38,14.47,786000.0,13.3447,13.3998,13.216,13.2987,786000.0
2008-11-14 11:30:00,14.47,14.5,14.3,14.36,675000.0,13.2987,13.3263,13.1425,13.1976,675000.0
2008-11-14 11:40:00,14.36,14.53,14.25,14.52,643000.0,13.1976,13.3539,13.0965,13.3447,643000.0
2008-11-14 11:50:00,14.52,14.61,14.49,14.5,630000.0,13.3447,13.4274,13.3171,13.3263,630000.0
2008-11-14 12:00:00,14.5,14.53,14.26,14.4,753000.0,13.3263,13.3539,13.1057,13.2344,753000.0
2008-11-14 12:10:00,14.38,14.43,14.23,14.27,543000.0,13.216,13.262,13.0782,13.1149,543000.0
2008-11-14 12:20:00,14.28,14.43,14.27,14.42,388000.0,13.1241,13.262,13.1149,13.2528,388000.0
2008-11-14 12:30:00,14.4,14.52,14.33,14.49,411000.0,13.2344,13.3447,13.1701,13.3171,411000.0
2008-11-14 12:40:00,14.49,14.55,14.43,14.43,456000.0,13.3171,13.3723,13.262,13.262,456000.0
2008-11-14 12:50:00,14.43,14.59,14.43,14.51,524000.0,13.262,13.409,13.262,13.3355,524000.0
2008-11-14 13:00:00,14.5,14.51,14.34,14.38,426000.0,13.3263,13.3355,13.1793,13.216,426000.0
2008-11-14 13:10:00,14.38,14.39,14.28,14.39,303000.0,13.216,13.2252,13.1241,13.2252,303000.0
2008-11-14 13:20:00,14.38,14.59,14.32,14.59,536000.0,13.216,13.409,13.1609,13.409,536000.0
2008-11-14 13:30:00,14.58,14.67,14.52,14.61,716000.0,13.3998,13.4825,13.3447,13.4274,716000.0
2008-11-14 13:40:00,14.61,14.7,14.49,14.6,646000.0,13.4274,13.5101,13.3171,13.4182,646000.0
2008-11-14 13:50:00,14.6,14.73,14.53,14.57,721000.0,13.4182,13.5377,13.3539,13.3906,721000.0
2008-11-14 14:00:00,14.57,14.83,14.54,14.8,1029000.0,13.3906,13.6296,13.3631,13.602,1029000.0
2008-11-14 14:10:00,14.79,14.95,14.72,14.94,908000.0,13.5928,13.7399,13.5285,13.7307,908000.0
2008-11-14 14:20:00,14.92,14.97,14.74,14.83,1010000.0,13.7123,13.7583,13.5469,13.6296,1010000.0
2008-11-14 14:30:00,14.82,14.84,14.7,14.81,597000.0,13.6204,13.6388,13.5101,13.6112,597000.0
2008-11-14 14:40:00,14.81,14.95,14.76,14.83,805000.0,13.6112,13.7399,13.5653,13.6296,805000.0
2008-11-14 14:50:00,14.8,15.04,14.77,15.02,841000.0,13.602,13.8226,13.5744,13.8042,841000.0
2008-11-14 15:00:00,15.01,15.08,14.77,14.99,1464000.0,13.795,13.8594,13.5744,13.7766,1464000.0
2008-11-14 15:10:00,14.98,15.12,14.82,14.82,1078000.0,13.7675,13.8961,13.6204,13.6204,1078000.0
2008-11-14 15:20:00,14.84,15.01,14.79,14.88,1263000.0,13.6388,13.795,13.5928,13.6755,1263000.0
2008-11-14 15:30:00,14.85,14.9,14.51,14.65,1310000.0,13.648,13.6939,13.3355,13.4642,1310000.0
2008-11-14 15:40:00,14.65,14.68,14.5,14.61,1152000.0,13.4642,13.4917,13.3263,13.4274,1152000.0
2008-11-14 15:50:00,14.59,14.63,14.35,14.41,2955000.0,13.409,13.4458,13.1884,13.2436,2955000.0
2008-11-17 09:30:00,14.14,14.49,14.14,14.35,955000.0,12.9954,13.3171,12.9954,13.1884,955000.0
2008-11-17 09:40:00,14.35,14.4,14.25,14.34,880000.0,13.1884,13.2344,13.0965,13.1793,880000.0
2008-11-17 09:50:00,14.35,14.56,14.28,14.54,899000.0,13.1884,13.3814,13.1241,13.3631,899000.0
2008-11-17 10:00:00,14.54,14.54,14.31,14.44,740000.0,13.3631,13.3631,13.1517,13.2712,740000.0
2008-11-17 10:10:00,14.42,14.45,14.0,14.01,1275000.0,13.2528,13.2804,12.8668,12.876,1275000.0
2008-11-17 10:20:00,14.01,14.11,13.97,14.09,884000.0,12.876,12.9679,12.8392,12.9495,884000.0
2008-11-17 10:30:00,14.07,14.08,13.93,13.97,818000.0,12.9311,12.9403,12.8024,12.8392,818000.0
2008-11-17 10:40:00,13.97,13.98,13.79,13.85,978000.0,12.8392,12.8484,12.6738,12.7289,978000.0
2008-11-17 10:50:00,13.84,13.85,13.75,13.8,759000.0,12.7197,12.7289,12.637,12.683,759000.0
2008-11-17 11:00:00,13.79,13.97,13.79,13.97,440000.0,12.6738,12.8392,12.6738,12.8392,440000.0
2008-11-17 11:10:00,13.98,14.02,13.79,13.82,487000.0,12.8484,12.8852,12.6738,12.7013,487000.0
2008-11-17 11:20:00,13.82,13.86,13.72,13.78,769000.0,12.7013,12.7381,12.6094,12.6646,769000.0
2008-11-17 11:30:00,13.78,13.83,13.71,13.79,749000.0,12.6646,12.7105,12.6003,12.6738,749000.0
2008-11-17 11:40:00,13.79,13.84,13.63,13.83,1239000.0,12.6738,12.7197,12.5267,12.7105,1239000.0
2008-11-17 11:50:00,13.83,13.93,13.79,13.86,1206000.0,12.7105,12.8024,12.6738,12.7381,1206000.0
2008-11-17 12:00:00,13.87,13.88,13.73,13.82,807000.0,12.7473,12.7565,12.6186,12.7013,807000.0
2008-11-17 12:10:00,13.81,13.85,13.7,13.8,1134000.0,12.6922,12.7289,12.5911,12.683,1134000.0
2008-11-17 12:20:00,13.81,13.95,13.78,13.86,1170000.0,12.6922,12.8208,12.6646,12.7381,1170000.0
2008-11-17 12:30:00,13.87,13.94,13.82,13.82,931000.0,12.7473,12.8116,12.7013,12.7013,931000.0
2008-11-17 12:40:00,13.83,13.99,13.82,13.98,743000.0,12.7105,12.8576,12.7013,12.8484,743000.0
2008-11-17 12:50:00,13.98,14.04,13.94,13.97,1039000.0,12.8484,12.9035,12.8116,12.8392,1039000.0
2008-11-17 13:00:00,13.96,13.97,13.81,13.83,665000.0,12.83,12.8392,12.6922,12.7105,665000.0
2008-11-17 13:10:00,13.84,13.84,13.7,13.72,619000.0,12.7197,12.7197,12.5911,12.6094,619000.0
2008-11-17 13:20:00,13.72,13.76,13.67,13.73,497000.0,12.6094,12.6462,12.5635,12.6186,497000.0
2008-11-17 13:30:00,13.72,13.78,13.59,13.66,571000.0,12.6094,12.6646,12.49,12.5543,571000.0
2008-11-17 13:40:00,13.66,13.67,13.56,13.66,530000.0,12.5543,12.5635,12.4624,12.5543,530000.0
2008-11-17 13:50:00,13.65,13.76,13.58,13.67,958000.0,12.5451,12.6462,12.4808,12.5635,958000.0
2008-11-17 14:00:00,13.68,13.68,13.53,13.65,1302000.0,12.5727,12.5727,12.4348,12.5451,1302000.0
2008-11-17 14:10:00,13.66,13.74,13.6,13.68,932000.0,12.5543,12.6278,12.4992,12.5727,932000.0
2008-11-17 14:20:00,13.65,13.77,13.61,13.63,757000.0,12.5451,12.6554,12.5083,12.5267,757000.0
2008-11-17 14:30:00,13.65,13.87,13.59,13.83,1109000.0,12.5451,12.7473,12.49,12.7105,1109000.0
2008-11-17 14:40:00,13.85,13.94,13.79,13.82,1134000.0,12.7289,12.8116,12.6738,12.7013,1134000.0
2008-11-17 14:50:00,13.8,13.92,13.74,13.79,865000.0,12.683,12.7933,12.6278,12.6738,865000.0
2008-11-17 15:00:00,13.8,13.88,13.7,13.84,1029000.0,12.683,12.7565,12.5911,12.7197,1029000.0
2008-11-17 15:10:00,13.83,13.93,13.76,13.86,766000.0,12.7105,12.8024,12.6462,12.7381,766000.0
2008-11-17 15:20:00,13.86,13.9,13.71,13.82,848000.0,12.7381,12.7749,12.6003,12.7013,848000.0
2008-11-17 15:30:00,13.81,13.86,13.62,13.67,1117000.0,12.6922,12.7381,12.5175,12.5635,1117000.0
2008-11-17 15:40:00,13.67,13.81,13.63,13.7,1277000.0,12.5635,12.6922,12.5267,12.5911,1277000.0
2008-11-17 15:50:00,13.7,13.75,13.5,13.55,1748000.0,12.5911,12.637,12.4072,12.4532,1748000.0
2008-11-18 09:30:00,13.54,13.93,13.49,13.88,1223000.0,12.444,12.8024,12.3981,12.7565,1223000.0
2008-11-18 09:40:00,13.88,14.04,13.77,13.94,1326000.0,12.7565,12.9035,12.6554,12.8116,1326000.0
2008-11-18 09:50:00,13.96,13.99,13.71,13.85,868000.0,12.83,12.8576,12.6003,12.7289,868000.0
2008-11-18 10:00:00,13.87,13.88,13.73,13.83,622000.0,12.7473,12.7565,12.6186,12.7105,622000.0
2008-11-18 10:10:00,13.85,13.97,13.8,13.93,854000.0,12.7289,12.8392,12.683,12.8024,854000.0
2008-11-18 10:20:00,13.93,13.97,13.79,13.94,756000.0,12.8024,12.8392,12.6738,12.8116,756000.0
2008-11-18 10:30:00,13.94,13.94,13.77,13.85,556000.0,12.8116,12.8116,12.6554,12.7289,556000.0
2008-11-18 10:40:00,13.83,13.9,13.75,13.85,749000.0,12.7105,12.7749,12.637,12.7289,749000.0
2008-11-18 10:50:00,13.84,13.94,13.76,13.93,770000.0,12.7197,12.8116,12.6462,12.8024,770000.0
2008-11-18 11:00:00,13.93,13.93,13.83,13.86,742000.0,12.8024,12.8024,12.7105,12.7381,742000.0
2008-11-18 11:10:00,13.86,13.97,13.85,13.96,584000.0,12.7381,12.8392,12.7289,12.83,584000.0
2008-11-18 11:20:00,13.97,14.03,13.91,13.98,997000.0,12.8392,12.8943,12.7841,12.8484,997000.0
2008-11-18 11:30:00,13.97,14.17,13.95,14.08,963000.0,12.8392,13.023,12.8208,12.9403,963000.0
2008-11-18 11:40:00,14.08,14.1,13.98,14.04,401000.0,12.9403,12.9587,12.8484,12.9035,401000.0
2008-11-18 11:50:00,14.04,14.23,14.04,14.21,855000.0,12.9035,13.0782,12.9035,13.0598,855000.0
2008-11-18 12:00:00,14.22,14.25,14.15,14.17,776000.0,13.069,13.0965,13.0046,13.023,776000.0
2008-11-18 12:10:00,14.16,14.27,14.15,14.17,525000.0,13.0138,13.1149,13.0046,13.023,525000.0
2008-11-18 12:20:00,14.17,14.18,14.05,14.11,581000.0,13.023,13.0322,12.9127,12.9679,581000.0
2008-11-18 12:30:00,14.1,14.1,13.9,13.94,677000.0,12.9587,12.9587,12.7749,12.8116,677000.0
2008-11-18 12:40:00,13.94,13.98,13.8,13.82,736000.0,12.8116,12.8484,12.683,12.7013,736000.0
2008-11-18 12:50:00,13.83,13.86,13.76,13.83,507000.0,12.7105,12.7381,12.6462,12.7105,507000.0
2008-11-18 13:00:00,13.83,13.83,13.65,13.68,815000.0,12.7105,12.7105,12.5451,12.5727,815000.0
2008-11-18 13:10:00,13.67,13.76,13.62,13.76,590000.0,12.5635,12.6462,12.5175,12.6462,590000.0
2008-11-18 13:20:00,13.76,13.89,13.76,13.84,797000.0,12.6462,12.7657,12.6462,12.7197,797000.0
2008-11-18 13:30:00,13.84,13.84,13.68,13.71,313000.0,12.7197,12.7197,12.5727,12.6003,313000.0
2008-11-18 13:40:00,13.7,13.74,13.62,13.65,994000.0,12.5911,12.6278,12.5175,12.5451,994000.0
2008-11-18 13:50:00,13.66,13.84,13.63,13.81,728000.0,12.5543,12.7197,12.5267,12.6922,728000.0
2008-11-18 14:00:00,13.82,13.9,13.76,13.83,1166000.0,12.7013,12.7749,12.6462,12.7105,1166000.0
2008-11-18 14:10:00,13.83,13.9,13.78,13.81,1141000.0,12.7105,12.7749,12.6646,12.6922,1141000.0
2008-11-18 14:20:00,13.8,13.83,13.73,13.77,1077000.0,12.683,12.7105,12.6186,12.6554,1077000.0
2008-11-18 14:30:00,13.76,13.77,13.67,13.73,821000.0,12.6462,12.6554,12.5635,12.6186,821000.0
2008-11-18 14:40:00,13.73,13.78,13.57,13.59,921000.0,12.6186,12.6646,12.4716,12.49,921000.0
2008-11-18 14:50:00,13.59,13.63,13.51,13.52,1148000.0,12.49,12.5267,12.4164,12.4256,1148000.0
2008-11-18 15:00:00,13.54,13.75,13.51,13.74,1042000.0,12.444,12.637,12.4164,12.6278,1042000.0
2008-11-18 15:10:00,13.74,13.85,13.64,13.77,1249000.0,12.6278,12.7289,12.5359,12.6554,1249000.0
2008-11-18 15:20:00,13.76,13.88,13.66,13.8,993000.0,12.6462,12.7565,12.5543,12.683,993000.0
2008-11-18 15:30:00,13.77,13.88,13.62,13.79,1484000.0,12.6554,12.7565,12.5175,12.6738,1484000.0
2008-11-18 15:40:00,13.8,14.03,13.79,13.96,2664000.0,12.683,12.8943,12.6738,12.83,2664000.0
2008-11-18 15:50:00,13.95,14.16,13.89,14.14,2816000.0,12.8208,13.0138,12.7657,12.9954,2816000.0
2008-11-19 09:30:00,13.82,14.27,13.82,14.23,1294000.0,12.7013,13.1149,12.7013,13.0782,1294000.0
2008-11-19 09:40:00,14.23,14.26,14.04,14.19,1091000.0,13.0782,13.1057,12.9035,13.0414,1091000.0
2008-11-19 09:50:00,14.18,14.29,14.09,14.19,1510000.0,13.0322,13.1333,12.9495,13.0414,1510000.0
2008-11-19 10:00:00,14.18,14.39,14.11,14.35,1568000.0,13.0322,13.2252,12.9679,13.1884,1568000.0
2008-11-19 10:10:00,14.35,14.53,14.35,14.41,1837000.0,13.1884,13.3539,13.1884,13.2436,1837000.0
2008-11-19 10:20:00,14.4,14.5,14.39,14.49,1155000.0,13.2344,13.3263,13.2252,13.3171,1155000.0
2008-11-19 10:30:00,14.48,14.49,14.36,14.38,1423000.0,13.3079,13.3171,13.1976,13.216,1423000.0
2008-11-19 10:40:00,14.38,14.41,14.07,14.1,1492000.0,13.216,13.2436,12.9311,12.9587,1492000.0
2008-11-19 10:50:00,14.09,14.21,14.06,14.1,1096000.0,12.9495,13.0598,12.9219,12.9587,1096000.0
2008-11-19 11:00:00,14.1,14.13,13.94,14.12,1772000.0,12.9587,12.9863,12.8116,12.9771,1772000.0
2008-11-19 11:10:00,14.12,14.13,13.96,13.98,1098000.0,12.9771,12.9863,12.83,12.8484,1098000.0
2008-11-19 11:20:00,13.98,14.0,13.81,13.83,1260000.0,12.8484,12.8668,12.6922,12.7105,1260000.0
2008-11-19 11:30:00,13.83,13.93,13.8,13.84,938000.0,12.7105,12.8024,12.683,12.7197,938000.0
2008-11-19 11:40:00,13.84,13.88,13.77,13.8,830000.0,12.7197,12.7565,12.6554,12.683,830000.0
2008-11-19 11:50:00,13.81,13.87,13.78,13.79,1317000.0,12.6922,12.7473,12.6646,12.6738,1317000.0
2008-11-19 12:00:00,13.78,13.83,13.7,13.79,1093000.0,12.6646,12.7105,12.5911,12.6738,1093000.0
2008-11-19 12:10:00,13.79,13.79,13.58,13.58,906000.0,12.6738,12.6738,12.4808,12.4808,906000.0
2008-11-19 12:20:00,13.59,13.64,13.53,13.6,963000.0,12.49,12.5359,12.4348,12.4992,963000.0
2008-11-19 12:30:00,13.6,13.79,13.58,13.79,586000.0,12.4992,12.6738,12.4808,12.6738,586000.0
2008-11-19 12:40:00,13.79,13.81,13.73,13.74,502000.0,12.6738,12.6922,12.6186,12.6278,502000.0
2008-11-19 12:50:00,13.74,13.75,13.67,13.74,427000.0,12.6278,12.637,12.5635,12.6278,427000.0
2008-11-19 13:00:00,13.74,13.79,13.69,13.74,497000.0,12.6278,12.6738,12.5819,12.6278,497000.0
2008-11-19 13:10:00,13.72,13.83,13.72,13.78,484000.0,12.6094,12.7105,12.6094,12.6646,484000.0
2008-11-19 13:20:00,13.79,13.79,13.58,13.6,528000.0,12.6738,12.6738,12.4808,12.4992,528000.0
2008-11-19 13:30:00,13.59,13.69,13.56,13.69,722000.0,12.49,12.5819,12.4624,12.5819,722000.0
2008-11-19 13:40:00,13.67,13.82,13.63,13.79,945000.0,12.5635,12.7013,12.5267,12.6738,945000.0
2008-11-19 13:50:00,13.8,13.9,13.76,13.79,775000.0,12.683,12.7749,12.6462,12.6738,775000.0
2008-11-19 14:00:00,13.8,13.8,13.56,13.63,1470000.0,12.683,12.683,12.4624,12.5267,1470000.0
2008-11-19 14:10:00,13.62,13.65,13.49,13.5,1712000.0,12.5175,12.5451,12.3981,12.4072,1712000.0
2008-11-19 14:20:00,13.5,13.64,13.46,13.55,1600000.0,12.4072,12.5359,12.3705,12.4532,1600000.0
2008-11-19 14:30:00,13.55,13.64,13.43,13.45,1507000.0,12.4532,12.5359,12.3429,12.3613,1507000.0
2008-11-19 14:40:00,13.46,13.63,13.44,13.49,2434000.0,12.3705,12.5267,12.3521,12.3981,2434000.0
2008-11-19 14:50:00,13.49,13.56,13.4,13.5,1451000.0,12.3981,12.4624,12.3153,12.4072,1451000.0
2008-11-19 15:00:00,13.51,13.62,13.38,13.56,1623000.0,12.4164,12.5175,12.297,12.4624,1623000.0
2008-11-19 15:10:00,13.56,13.63,13.43,13.45,2182000.0,12.4624,12.5267,12.3429,12.3613,2182000.0
2008-11-19 15:20:00,13.45,13.58,13.4,13.4,1988000.0,12.3613,12.4808,12.3153,12.3153,1988000.0
2008-11-19 15:30:00,13.4,13.42,13.15,13.15,2258000.0,12.3153,12.3337,12.0856,12.0856,2258000.0
2008-11-19 15:40:00,13.16,13.19,13.07,13.11,2107000.0,12.0948,12.1223,12.0121,12.0488,2107000.0
2008-11-19 15:50:00,13.12,13.16,12.89,13.02,3833000.0,12.058,12.0948,11.8466,11.9661,3833000.0
2008-11-20 09:30:00,12.52,12.86,12.5,12.6,1369000.0,11.5066,11.8191,11.4882,11.5801,1369000.0
2008-11-20 09:40:00,12.6,12.67,12.5,12.61,1585000.0,11.5801,11.6444,11.4882,11.5893,1585000.0
2008-11-20 09:50:00,12.63,12.74,12.51,12.58,1954000.0,11.6077,11.7088,11.4974,11.5617,1954000.0
2008-11-20 10:00:00,12.56,12.65,12.37,12.38,2834000.0,11.5433,11.6261,11.3687,11.3779,2834000.0
2008-11-20 10:10:00,12.4,12.44,12.29,12.4,1408000.0,11.3963,11.433,11.2952,11.3963,1408000.0
2008-11-20 10:20:00,12.4,12.78,12.4,12.74,2990000.0,11.3963,11.7455,11.3963,11.7088,2990000.0
2008-11-20 10:30:00,12.73,12.94,12.6,12.64,2098000.0,11.6996,11.8926,11.5801,11.6169,2098000.0
2008-11-20 10:40:00,12.66,12.83,12.6,12.75,2370000.0,11.6352,11.7915,11.5801,11.718,2370000.0
2008-11-20 10:50:00,12.76,12.91,12.63,12.91,1451000.0,11.7271,11.865,11.6077,11.865,1451000.0
2008-11-20 11:00:00,12.91,12.95,12.79,12.84,917000.0,11.865,11.9018,11.7547,11.8007,917000.0
2008-11-20 11:10:00,12.84,12.9,12.73,12.8,750000.0,11.8007,11.8558,11.6996,11.7639,750000.0
2008-11-20 11:20:00,12.78,12.85,12.7,12.84,471000.0,11.7455,11.8099,11.672,11.8007,471000.0
2008-11-20 11:30:00,12.83,12.86,12.68,12.77,442000.0,11.7915,11.8191,11.6536,11.7363,442000.0
2008-11-20 11:40:00,12.76,12.86,12.72,12.77,711000.0,11.7271,11.8191,11.6904,11.7363,711000.0
2008-11-20 11:50:00,12.75,12.76,12.64,12.65,509000.0,11.718,11.7271,11.6169,11.6261,509000.0
2008-11-20 12:00:00,12.65,12.72,12.6,12.67,597000.0,11.6261,11.6904,11.5801,11.6444,597000.0
2008-11-20 12:10:00,12.66,12.7,12.57,12.64,1330000.0,11.6352,11.672,11.5525,11.6169,1330000.0
2008-11-20 12:20:00,12.64,12.85,12.64,12.85,2416000.0,11.6169,11.8099,11.6169,11.8099,2416000.0
2008-11-20 12:30:00,12.82,13.04,12.8,12.83,1664000.0,11.7823,11.9845,11.7639,11.7915,1664000.0
2008-11-20 12:40:00,12.87,12.99,12.82,12.97,1222000.0,11.8282,11.9385,11.7823,11.9201,1222000.0
2008-11-20 12:50:00,12.97,12.97,12.71,12.73,1507000.0,11.9201,11.9201,11.6812,11.6996,1507000.0
2008-11-20 13:00:00,12.73,12.8,12.63,12.76,758000.0,11.6996,11.7639,11.6077,11.7271,758000.0
2008-11-20 13:10:00,12.75,12.84,12.63,12.67,756000.0,11.718,11.8007,11.6077,11.6444,756000.0
2008-11-20 13:20:00,12.67,12.7,12.53,12.62,619000.0,11.6444,11.672,11.5158,11.5985,619000.0
2008-11-20 13:30:00,12.6,12.68,12.49,12.55,843000.0,11.5801,11.6536,11.479,11.5341,843000.0
2008-11-20 13:40:00,12.55,12.64,12.51,12.53,1355000.0,11.5341,11.6169,11.4974,11.5158,1355000.0
2008-11-20 13:50:00,12.53,12.67,12.5,12.61,1237000.0,11.5158,11.6444,11.4882,11.5893,1237000.0
2008-11-20 14:00:00,12.64,12.66,12.53,12.6,1182000.0,11.6169,11.6352,11.5158,11.5801,1182000.0
2008-11-20 14:10:00,12.6,12.64,12.53,12.57,1621000.0,11.5801,11.6169,11.5158,11.5525,1621000.0
2008-11-20 14:20:00,12.57,12.59,12.46,12.46,890000.0,11.5525,11.5709,11.4514,11.4514,890000.0
2008-11-20 14:30:00,12.48,12.58,12.42,12.51,779000.0,11.4698,11.5617,11.4147,11.4974,779000.0
2008-11-20 14:40:00,12.53,12.58,12.39,12.43,621000.0,11.5158,11.5617,11.3871,11.4239,621000.0
2008-11-20 14:50:00,12.42,12.47,12.3,12.34,752000.0,11.4147,11.4606,11.3044,11.3411,752000.0
2008-11-20 15:00:00,12.33,12.46,12.33,12.4,1003000.0,11.332,11.4514,11.332,11.3963,1003000.0
2008-11-20 15:10:00,12.42,12.47,12.22,12.27,1215000.0,11.4147,11.4606,11.2309,11.2768,1215000.0
2008-11-20 15:20:00,12.26,12.33,12.2,12.31,1606000.0,11.2676,11.332,11.2125,11.3136,1606000.0
2008-11-20 15:30:00,12.3,12.47,12.2,12.23,2204000.0,11.3044,11.4606,11.2125,11.24,2204000.0
2008-11-20 15:40:00,12.22,12.39,12.2,12.3,2482000.0,11.2309,11.3871,11.2125,11.3044,2482000.0
2008-11-20 15:50:00,12.29,12.33,12.03,12.14,4117000.0,11.2952,11.332,11.0562,11.1573,4117000.0
2008-11-21 09:30:00,12.4,12.61,12.31,12.32,1838000.0,11.3963,11.5893,11.3136,11.3228,1838000.0
2008-11-21 09:40:00,12.32,12.39,12.19,12.19,2007000.0,11.3228,11.3871,11.2033,11.2033,2007000.0
2008-11-21 09:50:00,12.19,12.25,12.0,12.07,1881000.0,11.2033,11.2584,11.0287,11.093,1881000.0
2008-11-21 10:00:00,12.07,12.1,11.8,11.94,2963000.0,11.093,11.1206,10.8449,10.9735,2963000.0
2008-11-21 10:10:00,11.97,11.99,11.75,11.84,2403000.0,11.0011,11.0195,10.7989,10.8816,2403000.0
2008-11-21 10:20:00,11.81,11.97,11.81,11.83,2117000.0,10.854,11.0011,10.854,10.8724,2117000.0
2008-11-21 10:30:00,11.84,12.0,11.84,11.97,2702000.0,10.8816,11.0287,10.8816,11.0011,2702000.0
2008-11-21 10:40:00,11.97,12.08,11.89,11.9,1923000.0,11.0011,11.1022,10.9276,10.9368,1923000.0
2008-11-21 10:50:00,11.9,11.92,11.58,11.61,2365000.0,10.9368,10.9551,10.6427,10.6702,2365000.0
2008-11-21 11:00:00,11.61,11.67,11.47,11.64,2357000.0,10.6702,10.7254,10.5416,10.6978,2357000.0
2008-11-21 11:10:00,11.64,11.74,11.63,11.7,1618000.0,10.6978,10.7897,10.6886,10.7529,1618000.0
2008-11-21 11:20:00,11.72,11.87,11.67,11.74,1401000.0,10.7713,10.9092,10.7254,10.7897,1401000.0
2008-11-21 11:30:00,11.73,11.84,11.65,11.68,1081000.0,10.7805,10.8816,10.707,10.7346,1081000.0
2008-11-21 11:40:00,11.68,11.78,11.58,11.6,782000.0,10.7346,10.8265,10.6427,10.661,782000.0
2008-11-21 11:50:00,11.6,11.64,11.5,11.54,1021000.0,10.661,10.6978,10.5691,10.6059,1021000.0
2008-11-21 12:00:00,11.55,11.65,11.51,11.6,912000.0,10.6151,10.707,10.5783,10.661,912000.0
2008-11-21 12:10:00,11.61,11.62,11.51,11.52,824000.0,10.6702,10.6794,10.5783,10.5875,824000.0
2008-11-21 12:20:00,11.53,11.69,11.52,11.66,795000.0,10.5967,10.7438,10.5875,10.7162,795000.0
2008-11-21 12:30:00,11.67,11.85,11.61,11.74,1074000.0,10.7254,10.8908,10.6702,10.7897,1074000.0
2008-11-21 12:40:00,11.75,11.8,11.67,11.68,804000.0,10.7989,10.8449,10.7254,10.7346,804000.0
2008-11-21 12:50:00,11.68,11.73,11.64,11.71,820000.0,10.7346,10.7805,10.6978,10.7621,820000.0
2008-11-21 13:00:00,11.7,11.7,11.58,11.6,676000.0,10.7529,10.7529,10.6427,10.661,676000.0
2008-11-21 13:10:00,11.6,11.65,11.58,11.61,916000.0,10.661,10.707,10.6427,10.6702,916000.0
2008-11-21 13:20:00,11.62,11.62,11.52,11.58,591000.0,10.6794,10.6794,10.5875,10.6427,591000.0
2008-11-21 13:30:00,11.57,11.59,11.52,11.57,681000.0,10.6335,10.6519,10.5875,10.6335,681000.0
2008-11-21 13:40:00,11.56,11.61,11.51,11.52,662000.0,10.6243,10.6702,10.5783,10.5875,662000.0
2008-11-21 13:50:00,11.52,11.53,11.32,11.34,1327000.0,10.5875,10.5967,10.4037,10.4221,1327000.0
2008-11-21 14:00:00,11.34,11.52,11.31,11.47,1612000.0,10.4221,10.5875,10.3945,10.5416,1612000.0
2008-11-21 14:10:00,11.47,11.58,11.45,11.58,979000.0,10.5416,10.6427,10.5232,10.6427,979000.0
2008-11-21 14:20:00,11.58,11.7,11.53,11.55,951000.0,10.6427,10.7529,10.5967,10.6151,951000.0
2008-11-21 14:30:00,11.56,11.65,11.53,11.61,963000.0,10.6243,10.707,10.5967,10.6702,963000.0
2008-11-21 14:40:00,11.61,11.75,11.54,11.71,1380000.0,10.6702,10.7989,10.6059,10.7621,1380000.0
2008-11-21 14:50:00,11.71,11.74,11.54,11.59,1679000.0,10.7621,10.7897,10.6059,10.6519,1679000.0
2008-11-21 15:00:00,11.59,12.05,11.59,11.92,2828000.0,10.6519,11.0746,10.6519,10.9551,2828000.0
2008-11-21 15:10:00,11.93,12.32,11.88,12.29,3867000.0,10.9643,11.3228,10.9184,11.2952,3867000.0
2008-11-21 15:20:00,12.25,12.29,12.05,12.22,3297000.0,11.2584,11.2952,11.0746,11.2309,3297000.0
2008-11-21 15:30:00,12.22,12.62,12.12,12.54,4035000.0,11.2309,11.5985,11.139,11.525,4035000.0
2008-11-21 15:40:00,12.54,12.57,12.32,12.55,3373000.0,11.525,11.5525,11.3228,11.5341,3373000.0
2008-11-21 15:50:00,12.55,12.74,12.44,12.66,5867000.0,11.5341,11.7088,11.433,11.6352,5867000.0
2008-11-24 09:30:00,12.83,12.91,12.41,12.44,2233000.0,11.7915,11.865,11.4055,11.433,2233000.0
2008-11-24 09:40:00,12.43,12.82,12.23,12.82,2395000.0,11.4239,11.7823,11.24,11.7823,2395000.0
2008-11-24 09:50:00,12.81,13.03,12.8,12.98,2467000.0,11.7731,11.9753,11.7639,11.9293,2467000.0
2008-11-24 10:00:00,12.97,13.4,12.97,13.15,3828000.0,11.9201,12.3153,11.9201,12.0856,3828000.0
2008-11-24 10:10:00,13.16,13.24,13.04,13.11,1377000.0,12.0948,12.1683,11.9845,12.0488,1377000.0
2008-11-24 10:20:00,13.11,13.3,13.1,13.29,778000.0,12.0488,12.2234,12.0396,12.2142,778000.0
2008-11-24 10:30:00,13.29,13.38,13.24,13.37,1176000.0,12.2142,12.297,12.1683,12.2878,1176000.0
2008-11-24 10:40:00,13.35,13.49,13.35,13.43,1417000.0,12.2694,12.3981,12.2694,12.3429,1417000.0
2008-11-24 10:50:00,13.43,13.49,13.37,13.48,900000.0,12.3429,12.3981,12.2878,12.3889,900000.0
2008-11-24 11:00:00,13.47,13.5,13.4,13.46,1101000.0,12.3797,12.4072,12.3153,12.3705,1101000.0
2008-11-24 11:10:00,13.45,13.53,13.38,13.39,1103000.0,12.3613,12.4348,12.297,12.3062,1103000.0
2008-11-24 11:20:00,13.41,13.45,13.29,13.3,1278000.0,12.3245,12.3613,12.2142,12.2234,1278000.0
2008-11-24 11:30:00,13.29,13.32,13.03,13.05,1511000.0,12.2142,12.2418,11.9753,11.9937,1511000.0
2008-11-24 11:40:00,13.07,13.08,13.01,13.05,1065000.0,12.0121,12.0212,11.9569,11.9937,1065000.0
2008-11-24 11:50:00,13.05,13.14,12.96,13.01,935000.0,11.9937,12.0764,11.911,11.9569,935000.0
2008-11-24 12:00:00,13.0,13.07,12.91,13.02,750000.0,11.9477,12.0121,11.865,11.9661,750000.0
2008-11-24 12:10:00,13.01,13.03,12.87,12.92,1277000.0,11.9569,11.9753,11.8282,11.8742,1277000.0
2008-11-24 12:20:00,12.92,12.93,12.75,12.76,996000.0,11.8742,11.8834,11.718,11.7271,996000.0
2008-11-24 12:30:00,12.77,12.88,12.73,12.74,724000.0,11.7363,11.8374,11.6996,11.7088,724000.0
2008-11-24 12:40:00,12.76,13.0,12.75,12.97,507000.0,11.7271,11.9477,11.718,11.9201,507000.0
2008-11-24 12:50:00,12.96,13.02,12.95,13.0,281000.0,11.911,11.9661,11.9018,11.9477,281000.0
2008-11-24 13:00:00,13.0,13.02,12.92,12.96,390000.0,11.9477,11.9661,11.8742,11.911,390000.0
2008-11-24 13:10:00,12.97,12.98,12.92,12.94,387000.0,11.9201,11.9293,11.8742,11.8926,387000.0
2008-11-24 13:20:00,12.93,12.99,12.92,12.96,310000.0,11.8834,11.9385,11.8742,11.911,310000.0
2008-11-24 13:30:00,12.94,12.99,12.87,12.91,467000.0,11.8926,11.9385,11.8282,11.865,467000.0
2008-11-24 13:40:00,12.91,12.93,12.78,12.83,1008000.0,11.865,11.8834,11.7455,11.7915,1008000.0
2008-11-24 13:50:00,12.84,13.02,12.83,13.0,705000.0,11.8007,11.9661,11.7915,11.9477,705000.0
2008-11-24 14:00:00,13.0,13.0,12.94,12.99,542000.0,11.9477,11.9477,11.8926,11.9385,542000.0
2008-11-24 14:10:00,12.99,13.02,12.94,13.0,1133000.0,11.9385,11.9661,11.8926,11.9477,1133000.0
2008-11-24 14:20:00,13.0,13.08,12.96,12.98,1062000.0,11.9477,12.0212,11.911,11.9293,1062000.0
2008-11-24 14:30:00,13.0,13.02,12.95,12.99,1244000.0,11.9477,11.9661,11.9018,11.9385,1244000.0
2008-11-24 14:40:00,12.99,13.02,12.95,12.96,656000.0,11.9385,11.9661,11.9018,11.911,656000.0
2008-11-24 14:50:00,12.96,13.19,12.96,13.18,1093000.0,11.911,12.1223,11.911,12.1132,1093000.0
2008-11-24 15:00:00,13.18,13.29,13.12,13.29,1049000.0,12.1132,12.2142,12.058,12.2142,1049000.0
2008-11-24 15:10:00,13.29,13.37,13.22,13.25,1026000.0,12.2142,12.2878,12.1499,12.1775,1026000.0
2008-11-24 15:20:00,13.25,13.32,13.21,13.29,1302000.0,12.1775,12.2418,12.1407,12.2142,1302000.0
2008-11-24 15:30:00,13.3,13.32,13.13,13.31,1697000.0,12.2234,12.2418,12.0672,12.2326,1697000.0
2008-11-24 15:40:00,13.32,13.4,13.28,13.35,2834000.0,12.2418,12.3153,12.2051,12.2694,2834000.0
2008-11-24 15:50:00,13.35,13.37,13.08,13.15,3085000.0,12.2694,12.2878,12.0212,12.0856,3085000.0
2008-11-25 09:30:00,13.5,13.62,13.3,13.3,1408000.0,12.4072,12.5175,12.2234,12.2234,1408000.0
2008-11-25 09:40:00,13.33,13.45,13.3,13.41,593000.0,12.251,12.3613,12.2234,12.3245,593000.0
2008-11-25 09:50:00,13.42,13.47,13.29,13.38,431000.0,12.3337,12.3797,12.2142,12.297,431000.0
2008-11-25 10:00:00,13.37,13.59,13.37,13.54,1127000.0,12.2878,12.49,12.2878,12.444,1127000.0
2008-11-25 10:10:00,13.54,13.58,13.4,13.48,2509000.0,12.444,12.4808,12.3153,12.3889,2509000.0
2008-11-25 10:20:00,13.48,13.53,13.4,13.48,684000.0,12.3889,12.4348,12.3153,12.3889,684000.0
2008-11-25 10:30:00,13.47,13.55,13.35,13.37,877000.0,12.3797,12.4532,12.2694,12.2878,877000.0
2008-11-25 10:40:00,13.36,13.38,13.16,13.18,1156000.0,12.2786,12.297,12.0948,12.1132,1156000.0
2008-11-25 10:50:00,13.16,13.25,13.04,13.19,1328000.0,12.0948,12.1775,11.9845,12.1223,1328000.0
2008-11-25 11:00:00,13.19,13.28,13.17,13.26,496000.0,12.1223,12.2051,12.104,12.1867,496000.0
2008-11-25 11:10:00,13.28,13.45,13.26,13.42,623000.0,12.2051,12.3613,12.1867,12.3337,623000.0
2008-11-25 11:20:00,13.43,13.59,13.4,13.52,782000.0,12.3429,12.49,12.3153,12.4256,782000.0
2008-11-25 11:30:00,13.52,13.55,13.44,13.46,763000.0,12.4256,12.4532,12.3521,12.3705,763000.0
2008-11-25 11:40:00,13.45,13.76,13.42,13.69,1732000.0,12.3613,12.6462,12.3337,12.5819,1732000.0
2008-11-25 11:50:00,13.69,13.71,13.59,13.62,835000.0,12.5819,12.6003,12.49,12.5175,835000.0
2008-11-25 12:00:00,13.62,13.64,13.53,13.57,572000.0,12.5175,12.5359,12.4348,12.4716,572000.0
2008-11-25 12:10:00,13.57,13.58,13.44,13.51,681000.0,12.4716,12.4808,12.3521,12.4164,681000.0
2008-11-25 12:20:00,13.52,13.52,13.38,13.43,457000.0,12.4256,12.4256,12.297,12.3429,457000.0
2008-11-25 12:30:00,13.42,13.5,13.4,13.49,557000.0,12.3337,12.4072,12.3153,12.3981,557000.0
2008-11-25 12:40:00,13.47,13.56,13.41,13.42,855000.0,12.3797,12.4624,12.3245,12.3337,855000.0
2008-11-25 12:50:00,13.42,13.46,13.28,13.37,583000.0,12.3337,12.3705,12.2051,12.2878,583000.0
2008-11-25 13:00:00,13.38,13.4,13.3,13.37,351000.0,12.297,12.3153,12.2234,12.2878,351000.0
2008-11-25 13:10:00,13.39,13.43,13.24,13.3,602000.0,12.3062,12.3429,12.1683,12.2234,602000.0
2008-11-25 13:20:00,13.32,13.48,13.3,13.46,758000.0,12.2418,12.3889,12.2234,12.3705,758000.0
2008-11-25 13:30:00,13.47,13.63,13.47,13.59,781000.0,12.3797,12.5267,12.3797,12.49,781000.0
2008-11-25 13:40:00,13.59,13.6,13.52,13.57,621000.0,12.49,12.4992,12.4256,12.4716,621000.0
2008-11-25 13:50:00,13.58,13.59,13.44,13.45,708000.0,12.4808,12.49,12.3521,12.3613,708000.0
2008-11-25 14:00:00,13.46,13.55,13.41,13.44,567000.0,12.3705,12.4532,12.3245,12.3521,567000.0
2008-11-25 14:10:00,13.44,13.48,13.36,13.39,621000.0,12.3521,12.3889,12.2786,12.3062,621000.0
2008-11-25 14:20:00,13.4,13.44,13.36,13.36,530000.0,12.3153,12.3521,12.2786,12.2786,530000.0
2008-11-25 14:30:00,13.37,13.49,13.35,13.44,522000.0,12.2878,12.3981,12.2694,12.3521,522000.0
2008-11-25 14:40:00,13.45,13.45,13.36,13.37,588000.0,12.3613,12.3613,12.2786,12.2878,588000.0
2008-11-25 14:50:00,13.37,13.57,13.32,13.51,1016000.0,12.2878,12.4716,12.2418,12.4164,1016000.0
2008-11-25 15:00:00,13.53,13.72,13.52,13.6,1272000.0,12.4348,12.6094,12.4256,12.4992,1272000.0
2008-11-25 15:10:00,13.61,13.7,13.57,13.67,1222000.0,12.5083,12.5911,12.4716,12.5635,1222000.0
2008-11-25 15:20:00,13.67,13.84,13.59,13.76,1976000.0,12.5635,12.7197,12.49,12.6462,1976000.0
2008-11-25 15:30:00,13.77,13.88,13.67,13.82,1487000.0,12.6554,12.7565,12.5635,12.7013,1487000.0
2008-11-25 15:40:00,13.83,13.97,13.8,13.9,2517000.0,12.7105,12.8392,12.683,12.7749,2517000.0
2008-11-25 15:50:00,13.9,13.99,13.77,13.87,2773000.0,12.7749,12.8576,12.6554,12.7473,2773000.0
2008-11-26 09:30:00,13.64,13.84,13.57,13.76,612000.0,12.5359,12.7197,12.4716,12.6462,612000.0
2008-11-26 09:40:00,13.75,13.91,13.66,13.91,1606000.0,12.637,12.7841,12.5543,12.7841,1606000.0
2008-11-26 09:50:00,13.91,14.07,13.87,14.05,962000.0,12.7841,12.9311,12.7473,12.9127,962000.0
2008-11-26 10:00:00,14.04,14.18,14.0,14.03,1064000.0,12.9035,13.0322,12.8668,12.8943,1064000.0
2008-11-26 10:10:00,14.03,14.17,13.96,14.13,780000.0,12.8943,13.023,12.83,12.9863,780000.0
2008-11-26 10:20:00,14.14,14.22,14.07,14.13,641000.0,12.9954,13.069,12.9311,12.9863,641000.0
2008-11-26 10:30:00,14.13,14.16,14.07,14.14,467000.0,12.9863,13.0138,12.9311,12.9954,467000.0
2008-11-26 10:40:00,14.14,14.19,14.08,14.12,390000.0,12.9954,13.0414,12.9403,12.9771,390000.0
2008-11-26 10:50:00,14.11,14.22,14.1,14.21,349000.0,12.9679,13.069,12.9587,13.0598,349000.0
2008-11-26 11:00:00,14.2,14.2,14.06,14.1,322000.0,13.0506,13.0506,12.9219,12.9587,322000.0
2008-11-26 11:10:00,14.11,14.4,14.09,14.38,1173000.0,12.9679,13.2344,12.9495,13.216,1173000.0
2008-11-26 11:20:00,14.39,14.49,14.38,14.44,890000.0,13.2252,13.3171,13.216,13.2712,890000.0
2008-11-26 11:30:00,14.44,14.52,14.38,14.43,717000.0,13.2712,13.3447,13.216,13.262,717000.0
2008-11-26 11:40:00,14.42,14.43,14.32,14.38,471000.0,13.2528,13.262,13.1609,13.216,471000.0
2008-11-26 11:50:00,14.38,14.46,14.34,14.4,630000.0,13.216,13.2895,13.1793,13.2344,630000.0
2008-11-26 12:00:00,14.39,14.44,14.33,14.36,496000.0,13.2252,13.2712,13.1701,13.1976,496000.0
2008-11-26 12:10:00,14.36,14.43,14.32,14.42,945000.0,13.1976,13.262,13.1609,13.2528,945000.0
2008-11-26 12:20:00,14.41,14.5,14.39,14.49,1146000.0,13.2436,13.3263,13.2252,13.3171,1146000.0
2008-11-26 12:30:00,14.48,14.68,14.45,14.65,1363000.0,13.3079,13.4917,13.2804,13.4642,1363000.0
2008-11-26 12:40:00,14.66,14.72,14.62,14.7,890000.0,13.4734,13.5285,13.4366,13.5101,890000.0
2008-11-26 12:50:00,14.7,14.7,14.6,14.65,451000.0,13.5101,13.5101,13.4182,13.4642,451000.0
2008-11-26 13:00:00,14.65,14.73,14.63,14.64,528000.0,13.4642,13.5377,13.4458,13.455,528000.0
2008-11-26 13:10:00,14.63,14.64,14.53,14.55,317000.0,13.4458,13.455,13.3539,13.3723,317000.0
2008-11-26 13:20:00,14.53,14.55,14.41,14.54,564000.0,13.3539,13.3723,13.2436,13.3631,564000.0
2008-11-26 13:30:00,14.54,14.54,14.35,14.37,471000.0,13.3631,13.3631,13.1884,13.2068,471000.0
2008-11-26 13:40:00,14.37,14.39,14.32,14.32,472000.0,13.2068,13.2252,13.1609,13.1609,472000.0
2008-11-26 13:50:00,14.32,14.38,14.25,14.32,361000.0,13.1609,13.216,13.0965,13.1609,361000.0
2008-11-26 14:00:00,14.32,14.34,14.2,14.32,520000.0,13.1609,13.1793,13.0506,13.1609,520000.0
2008-11-26 14:10:00,14.32,14.38,14.28,14.32,548000.0,13.1609,13.216,13.1241,13.1609,548000.0
2008-11-26 14:20:00,14.33,14.4,14.3,14.38,501000.0,13.1701,13.2344,13.1425,13.216,501000.0
2008-11-26 14:30:00,14.38,14.52,14.38,14.44,866000.0,13.216,13.3447,13.216,13.2712,866000.0
2008-11-26 14:40:00,14.45,14.52,14.42,14.47,675000.0,13.2804,13.3447,13.2528,13.2987,675000.0
2008-11-26 14:50:00,14.48,14.55,14.45,14.48,519000.0,13.3079,13.3723,13.2804,13.3079,519000.0
2008-11-26 15:00:00,14.49,14.58,14.4,14.46,748000.0,13.3171,13.3998,13.2344,13.2895,748000.0
2008-11-26 15:10:00,14.45,14.56,14.43,14.46,883000.0,13.2804,13.3814,13.262,13.2895,883000.0
2008-11-26 15:20:00,14.47,14.47,14.39,14.46,639000.0,13.2987,13.2987,13.2252,13.2895,639000.0
2008-11-26 15:30:00,14.46,14.54,14.42,14.51,1032000.0,13.2895,13.3631,13.2528,13.3355,1032000.0
2008-11-26 15:40:00,14.52,14.54,14.42,14.48,1266000.0,13.3447,13.3631,13.2528,13.3079,1266000.0
2008-11-26 15:50:00,14.48,14.64,14.44,14.56,1802000.0,13.3079,13.455,13.2712,13.3814,1802000.0
2008-11-28 09:30:00,14.48,14.6,14.48,14.58,284000.0,13.3079,13.4182,13.3079,13.3998,284000.0
2008-11-28 09:40:00,14.56,14.72,14.53,14.71,452000.0,13.3814,13.5285,13.3539,13.5193,452000.0
2008-11-28 09:50:00,14.7,14.79,14.63,14.74,777000.0,13.5101,13.5928,13.4458,13.5469,777000.0
2008-11-28 10:00:00,14.74,14.88,14.64,14.64,1182000.0,13.5469,13.6755,13.455,13.455,1182000.0
2008-11-28 10:10:00,14.64,14.69,14.54,14.65,650000.0,13.455,13.5009,13.3631,13.4642,650000.0
2008-11-28 10:20:00,14.65,14.7,14.61,14.61,484000.0,13.4642,13.5101,13.4274,13.4274,484000.0
2008-11-28 10:30:00,14.61,14.61,14.46,14.49,614000.0,13.4274,13.4274,13.2895,13.3171,614000.0
2008-11-28 10:40:00,14.49,14.52,14.46,14.47,422000.0,13.3171,13.3447,13.2895,13.2987,422000.0
2008-11-28 10:50:00,14.47,14.48,14.4,14.43,412000.0,13.2987,13.3079,13.2344,13.262,412000.0
2008-11-28 11:00:00,14.45,14.49,14.41,14.44,302000.0,13.2804,13.3171,13.2436,13.2712,302000.0
2008-11-28 11:10:00,14.42,14.47,14.38,14.4,249000.0,13.2528,13.2987,13.216,13.2344,249000.0
2008-11-28 11:20:00,14.4,14.56,14.4,14.55,355000.0,13.2344,13.3814,13.2344,13.3723,355000.0
2008-11-28 11:30:00,14.53,14.56,14.43,14.46,326000.0,13.3539,13.3814,13.262,13.2895,326000.0
2008-11-28 11:40:00,14.47,14.5,14.44,14.45,157000.0,13.2987,13.3263,13.2712,13.2804,157000.0
2008-11-28 11:50:00,14.45,14.47,14.42,14.43,212000.0,13.2804,13.2987,13.2528,13.262,212000.0
2008-11-28 12:00:00,14.43,14.44,14.33,14.33,433000.0,13.262,13.2712,13.1701,13.1701,433000.0
2008-11-28 12:10:00,14.34,14.37,14.31,14.33,311000.0,13.1793,13.2068,13.1517,13.1701,311000.0
2008-11-28 12:20:00,14.33,14.34,14.28,14.28,383000.0,13.1701,13.1793,13.1241,13.1241,383000.0
2008-11-28 12:30:00,14.29,14.42,14.26,14.35,575000.0,13.1333,13.2528,13.1057,13.1884,575000.0
2008-11-28 12:40:00,14.36,14.44,14.35,14.38,540000.0,13.1976,13.2712,13.1884,13.216,540000.0
2008-11-28 12:50:00,14.37,14.54,14.36,14.48,1021000.0,13.2068,13.3631,13.1976,13.3079,1021000.0
2008-11-28 13:00:00,14.47,14.55,14.45,14.45,896000.0,13.2987,13.3723,13.2804,13.2804,896000.0
2008-11-28 13:10:00,14.53,14.53,14.53,14.53,1000.0,13.3539,13.3539,13.3539,13.3539,1000.0
2008-11-28 13:20:00,14.53,14.53,14.53,14.53,100000.0,13.3539,13.3539,13.3539,13.3539,100000.0
2008-11-28 13:30:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 13:40:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 13:50:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 14:00:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 14:10:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 14:20:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 14:30:00,14.47,14.47,14.47,14.47,2000.0,13.2987,13.2987,13.2987,13.2987,2000.0
2008-11-28 14:40:00,14.47,14.47,14.47,14.47,0.0,13.2987,13.2987,13.2987,13.2987,0.0
2008-11-28 14:50:00,14.47,14.47,14.47,14.47,0.0,13.2987,13.2987,13.2987,13.2987,0.0
2008-11-28 15:00:00,14.47,14.47,14.47,14.47,0.0,13.2987,13.2987,13.2987,13.2987,0.0
2008-11-28 15:10:00,14.47,14.47,14.47,14.47,0.0,13.2987,13.2987,13.2987,13.2987,0.0
2008-11-28 15:20:00,14.52,14.52,14.52,14.52,3000.0,13.3447,13.3447,13.3447,13.3447,3000.0
2008-11-28 15:30:00,14.52,14.52,14.52,14.52,0.0,13.3447,13.3447,13.3447,13.3447,0.0
2008-11-28 15:40:00,14.52,14.52,14.52,14.52,0.0,13.3447,13.3447,13.3447,13.3447,0.0
2008-11-28 15:50:00,14.52,14.52,14.52,14.52,0.0,13.3447,13.3447,13.3447,13.3447,0.0
2008-12-01 09:30:00,14.1,14.16,13.8,14.0,2601000.0,12.9587,13.0138,12.683,12.8668,2601000.0
2008-12-01 09:40:00,14.0,14.01,13.8,13.87,1834000.0,12.8668,12.876,12.683,12.7473,1834000.0
2008-12-01 09:50:00,13.85,13.87,13.71,13.77,1303000.0,12.7289,12.7473,12.6003,12.6554,1303000.0
2008-12-01 10:00:00,13.77,13.92,13.7,13.92,1451000.0,12.6554,12.7933,12.5911,12.7933,1451000.0
2008-12-01 10:10:00,13.91,14.01,13.85,13.88,1004000.0,12.7841,12.876,12.7289,12.7565,1004000.0
2008-12-01 10:20:00,13.88,13.94,13.84,13.87,464000.0,12.7565,12.8116,12.7197,12.7473,464000.0
2008-12-01 10:30:00,13.88,13.89,13.8,13.88,498000.0,12.7565,12.7657,12.683,12.7565,498000.0
2008-12-01 10:40:00,13.88,13.93,13.81,13.83,781000.0,12.7565,12.8024,12.6922,12.7105,781000.0
2008-12-01 10:50:00,13.84,13.9,13.77,13.78,714000.0,12.7197,12.7749,12.6554,12.6646,714000.0
2008-12-01 11:00:00,13.78,13.82,13.62,13.62,988000.0,12.6646,12.7013,12.5175,12.5175,988000.0
2008-12-01 11:10:00,13.63,13.72,13.62,13.68,764000.0,12.5267,12.6094,12.5175,12.5727,764000.0
2008-12-01 11:20:00,13.67,13.69,13.58,13.62,785000.0,12.5635,12.5819,12.4808,12.5175,785000.0
2008-12-01 11:30:00,13.61,13.68,13.59,13.64,734000.0,12.5083,12.5727,12.49,12.5359,734000.0
2008-12-01 11:40:00,13.66,13.71,13.65,13.69,538000.0,12.5543,12.6003,12.5451,12.5819,538000.0
2008-12-01 11:50:00,13.68,13.72,13.61,13.66,706000.0,12.5727,12.6094,12.5083,12.5543,706000.0
2008-12-01 12:00:00,13.67,13.74,13.64,13.72,625000.0,12.5635,12.6278,12.5359,12.6094,625000.0
2008-12-01 12:10:00,13.71,13.74,13.67,13.7,679000.0,12.6003,12.6278,12.5635,12.5911,679000.0
2008-12-01 12:20:00,13.7,13.74,13.65,13.66,915000.0,12.5911,12.6278,12.5451,12.5543,915000.0
2008-12-01 12:30:00,13.68,13.69,13.61,13.62,968000.0,12.5727,12.5819,12.5083,12.5175,968000.0
2008-12-01 12:40:00,13.63,13.63,13.52,13.56,665000.0,12.5267,12.5267,12.4256,12.4624,665000.0
2008-12-01 12:50:00,13.56,13.59,13.52,13.57,516000.0,12.4624,12.49,12.4256,12.4716,516000.0
2008-12-01 13:00:00,13.57,13.62,13.56,13.58,546000.0,12.4716,12.5175,12.4624,12.4808,546000.0
2008-12-01 13:10:00,13.58,13.64,13.58,13.61,482000.0,12.4808,12.5359,12.4808,12.5083,482000.0
2008-12-01 13:20:00,13.63,13.63,13.49,13.51,658000.0,12.5267,12.5267,12.3981,12.4164,658000.0
2008-12-01 13:30:00,13.51,13.63,13.5,13.58,526000.0,12.4164,12.5267,12.4072,12.4808,526000.0
2008-12-01 13:40:00,13.6,13.66,13.58,13.6,688000.0,12.4992,12.5543,12.4808,12.4992,688000.0
2008-12-01 13:50:00,13.6,13.66,13.56,13.65,479000.0,12.4992,12.5543,12.4624,12.5451,479000.0
2008-12-01 14:00:00,13.65,13.72,13.61,13.71,495000.0,12.5451,12.6094,12.5083,12.6003,495000.0
2008-12-01 14:10:00,13.71,13.72,13.62,13.64,313000.0,12.6003,12.6094,12.5175,12.5359,313000.0
2008-12-01 14:20:00,13.64,13.7,13.62,13.66,388000.0,12.5359,12.5911,12.5175,12.5543,388000.0
2008-12-01 14:30:00,13.66,13.72,13.6,13.61,439000.0,12.5543,12.6094,12.4992,12.5083,439000.0
2008-12-01 14:40:00,13.61,13.71,13.6,13.68,379000.0,12.5083,12.6003,12.4992,12.5727,379000.0
2008-12-01 14:50:00,13.68,13.75,13.6,13.61,541000.0,12.5727,12.637,12.4992,12.5083,541000.0
2008-12-01 15:00:00,13.6,13.62,13.5,13.52,677000.0,12.4992,12.5175,12.4072,12.4256,677000.0
2008-12-01 15:10:00,13.52,13.54,13.44,13.45,815000.0,12.4256,12.444,12.3521,12.3613,815000.0
2008-12-01 15:20:00,13.44,13.49,13.4,13.43,745000.0,12.3521,12.3981,12.3153,12.3429,745000.0
2008-12-01 15:30:00,13.43,13.46,13.27,13.27,1227000.0,12.3429,12.3705,12.1959,12.1959,1227000.0
2008-12-01 15:40:00,13.28,13.29,13.11,13.14,1587000.0,12.2051,12.2142,12.0488,12.0764,1587000.0
2008-12-01 15:50:00,13.13,13.16,13.01,13.06,3263000.0,12.0672,12.0948,11.9569,12.0029,3263000.0
2008-12-02 09:30:00,13.24,13.38,12.94,13.13,1187000.0,12.1683,12.297,11.8926,12.0672,1187000.0
2008-12-02 09:40:00,13.13,13.14,12.93,13.0,965000.0,12.0672,12.0764,11.8834,11.9477,965000.0
2008-12-02 09:50:00,13.0,13.13,12.81,12.94,1396000.0,11.9477,12.0672,11.7731,11.8926,1396000.0
2008-12-02 10:00:00,12.95,13.25,12.9,13.22,961000.0,11.9018,12.1775,11.8558,12.1499,961000.0
2008-12-02 10:10:00,13.22,13.29,13.15,13.21,709000.0,12.1499,12.2142,12.0856,12.1407,709000.0
2008-12-02 10:20:00,13.2,13.28,13.12,13.22,563000.0,12.1315,12.2051,12.058,12.1499,563000.0
2008-12-02 10:30:00,13.24,13.34,13.24,13.34,478000.0,12.1683,12.2602,12.1683,12.2602,478000.0
2008-12-02 10:40:00,13.32,13.37,13.26,13.28,345000.0,12.2418,12.2878,12.1867,12.2051,345000.0
2008-12-02 10:50:00,13.29,13.3,13.17,13.22,491000.0,12.2142,12.2234,12.104,12.1499,491000.0
2008-12-02 11:00:00,13.22,13.26,13.13,13.23,454000.0,12.1499,12.1867,12.0672,12.1591,454000.0
2008-12-02 11:10:00,13.24,13.3,13.17,13.19,377000.0,12.1683,12.2234,12.104,12.1223,377000.0
2008-12-02 11:20:00,13.21,13.33,13.2,13.28,324000.0,12.1407,12.251,12.1315,12.2051,324000.0
2008-12-02 11:30:00,13.29,13.34,13.22,13.24,356000.0,12.2142,12.2602,12.1499,12.1683,356000.0
2008-12-02 11:40:00,13.25,13.37,13.22,13.33,318000.0,12.1775,12.2878,12.1499,12.251,318000.0
2008-12-02 11:50:00,13.34,13.38,13.31,13.36,347000.0,12.2602,12.297,12.2326,12.2786,347000.0
2008-12-02 12:00:00,13.36,13.47,13.35,13.44,687000.0,12.2786,12.3797,12.2694,12.3521,687000.0
2008-12-02 12:10:00,13.46,13.48,13.38,13.43,383000.0,12.3705,12.3889,12.297,12.3429,383000.0
2008-12-02 12:20:00,13.43,13.5,13.43,13.48,284000.0,12.3429,12.4072,12.3429,12.3889,284000.0
2008-12-02 12:30:00,13.48,13.52,13.4,13.41,302000.0,12.3889,12.4256,12.3153,12.3245,302000.0
2008-12-02 12:40:00,13.42,13.44,13.37,13.37,236000.0,12.3337,12.3521,12.2878,12.2878,236000.0
2008-12-02 12:50:00,13.37,13.46,13.31,13.44,430000.0,12.2878,12.3705,12.2326,12.3521,430000.0
2008-12-02 13:00:00,13.43,13.45,13.38,13.43,319000.0,12.3429,12.3613,12.297,12.3429,319000.0
2008-12-02 13:10:00,13.44,13.5,13.43,13.46,183000.0,12.3521,12.4072,12.3429,12.3705,183000.0
2008-12-02 13:20:00,13.44,13.47,13.42,13.44,192000.0,12.3521,12.3797,12.3337,12.3521,192000.0
2008-12-02 13:30:00,13.43,13.44,13.26,13.27,442000.0,12.3429,12.3521,12.1867,12.1959,442000.0
2008-12-02 13:40:00,13.29,13.31,13.22,13.26,304000.0,12.2142,12.2326,12.1499,12.1867,304000.0
2008-12-02 13:50:00,13.27,13.27,13.16,13.2,356000.0,12.1959,12.1959,12.0948,12.1315,356000.0
2008-12-02 14:00:00,13.21,13.24,13.03,13.06,782000.0,12.1407,12.1683,11.9753,12.0029,782000.0
2008-12-02 14:10:00,13.04,13.18,13.04,13.14,361000.0,11.9845,12.1132,11.9845,12.0764,361000.0
2008-12-02 14:20:00,13.12,13.14,12.96,13.06,684000.0,12.058,12.0764,11.911,12.0029,684000.0
2008-12-02 14:30:00,13.07,13.17,13.05,13.09,669000.0,12.0121,12.104,11.9937,12.0304,669000.0
2008-12-02 14:40:00,13.09,13.17,13.04,13.1,622000.0,12.0304,12.104,11.9845,12.0396,622000.0
2008-12-02 14:50:00,13.08,13.23,13.06,13.21,595000.0,12.0212,12.1591,12.0029,12.1407,595000.0
2008-12-02 15:00:00,13.21,13.22,13.01,13.04,750000.0,12.1407,12.1499,11.9569,11.9845,750000.0
2008-12-02 15:10:00,13.04,13.21,12.96,13.21,874000.0,11.9845,12.1407,11.911,12.1407,874000.0
2008-12-02 15:20:00,13.23,13.35,13.19,13.29,733000.0,12.1591,12.2694,12.1223,12.2142,733000.0
2008-12-02 15:30:00,13.29,13.43,13.27,13.34,890000.0,12.2142,12.3429,12.1959,12.2602,890000.0
2008-12-02 15:40:00,13.34,13.38,13.13,13.17,1392000.0,12.2602,12.297,12.0672,12.104,1392000.0
2008-12-02 15:50:00,13.18,13.4,13.11,13.37,2017000.0,12.1132,12.3153,12.0488,12.2878,2017000.0
2008-12-03 09:30:00,13.06,13.39,12.9,13.39,1066000.0,12.0029,12.3062,11.8558,12.3062,1066000.0
2008-12-03 09:40:00,13.39,13.45,13.25,13.3,1100000.0,12.3062,12.3613,12.1775,12.2234,1100000.0
2008-12-03 09:50:00,13.3,13.38,13.24,13.26,903000.0,12.2234,12.297,12.1683,12.1867,903000.0
2008-12-03 10:00:00,13.26,13.36,13.2,13.31,978000.0,12.1867,12.2786,12.1315,12.2326,978000.0
2008-12-03 10:10:00,13.29,13.42,13.25,13.37,665000.0,12.2142,12.3337,12.1775,12.2878,665000.0
2008-12-03 10:20:00,13.37,13.5,13.37,13.47,643000.0,12.2878,12.4072,12.2878,12.3797,643000.0
2008-12-03 10:30:00,13.47,13.64,13.44,13.5,891000.0,12.3797,12.5359,12.3521,12.4072,891000.0
2008-12-03 10:40:00,13.5,13.66,13.5,13.63,604000.0,12.4072,12.5543,12.4072,12.5267,604000.0
2008-12-03 10:50:00,13.63,13.79,13.61,13.76,1097000.0,12.5267,12.6738,12.5083,12.6462,1097000.0
2008-12-03 11:00:00,13.77,13.8,13.64,13.73,842000.0,12.6554,12.683,12.5359,12.6186,842000.0
2008-12-03 11:10:00,13.74,13.86,13.72,13.8,840000.0,12.6278,12.7381,12.6094,12.683,840000.0
2008-12-03 11:20:00,13.79,13.82,13.71,13.71,587000.0,12.6738,12.7013,12.6003,12.6003,587000.0
2008-12-03 11:30:00,13.71,13.8,13.64,13.67,759000.0,12.6003,12.683,12.5359,12.5635,759000.0
2008-12-03 11:40:00,13.66,13.8,13.66,13.7,625000.0,12.5543,12.683,12.5543,12.5911,625000.0
2008-12-03 11:50:00,13.69,13.81,13.65,13.78,548000.0,12.5819,12.6922,12.5451,12.6646,548000.0
2008-12-03 12:00:00,13.79,13.79,13.65,13.71,652000.0,12.6738,12.6738,12.5451,12.6003,652000.0
2008-12-03 12:10:00,13.7,13.77,13.64,13.66,428000.0,12.5911,12.6554,12.5359,12.5543,428000.0
2008-12-03 12:20:00,13.66,13.74,13.65,13.67,432000.0,12.5543,12.6278,12.5451,12.5635,432000.0
2008-12-03 12:30:00,13.67,13.72,13.61,13.67,706000.0,12.5635,12.6094,12.5083,12.5635,706000.0
2008-12-03 12:40:00,13.66,13.66,13.53,13.59,487000.0,12.5543,12.5543,12.4348,12.49,487000.0
2008-12-03 12:50:00,13.58,13.71,13.56,13.62,433000.0,12.4808,12.6003,12.4624,12.5175,433000.0
2008-12-03 13:00:00,13.62,13.63,13.54,13.54,363000.0,12.5175,12.5267,12.444,12.444,363000.0
2008-12-03 13:10:00,13.56,13.63,13.53,13.57,255000.0,12.4624,12.5267,12.4348,12.4716,255000.0
2008-12-03 13:20:00,13.57,13.65,13.43,13.44,455000.0,12.4716,12.5451,12.3429,12.3521,455000.0
2008-12-03 13:30:00,13.43,13.46,13.37,13.41,512000.0,12.3429,12.3705,12.2878,12.3245,512000.0
2008-12-03 13:40:00,13.41,13.46,13.34,13.45,590000.0,12.3245,12.3705,12.2602,12.3613,590000.0
2008-12-03 13:50:00,13.47,13.47,13.36,13.41,535000.0,12.3797,12.3797,12.2786,12.3245,535000.0
2008-12-03 14:00:00,13.41,13.54,13.37,13.49,936000.0,12.3245,12.444,12.2878,12.3981,936000.0
2008-12-03 14:10:00,13.49,13.64,13.47,13.59,1125000.0,12.3981,12.5359,12.3797,12.49,1125000.0
2008-12-03 14:20:00,13.58,13.73,13.55,13.62,687000.0,12.4808,12.6186,12.4532,12.5175,687000.0
2008-12-03 14:30:00,13.63,13.76,13.57,13.58,924000.0,12.5267,12.6462,12.4716,12.4808,924000.0
2008-12-03 14:40:00,13.59,13.69,13.57,13.6,544000.0,12.49,12.5819,12.4716,12.4992,544000.0
2008-12-03 14:50:00,13.61,13.71,13.56,13.56,719000.0,12.5083,12.6003,12.4624,12.4624,719000.0
2008-12-03 15:00:00,13.57,13.7,13.48,13.67,1022000.0,12.4716,12.5911,12.3889,12.5635,1022000.0
2008-12-03 15:10:00,13.66,13.68,13.47,13.56,899000.0,12.5543,12.5727,12.3797,12.4624,899000.0
2008-12-03 15:20:00,13.56,13.6,13.45,13.56,904000.0,12.4624,12.4992,12.3613,12.4624,904000.0
2008-12-03 15:30:00,13.55,13.62,13.48,13.58,748000.0,12.4532,12.5175,12.3889,12.4808,748000.0
2008-12-03 15:40:00,13.58,13.78,13.58,13.74,1539000.0,12.4808,12.6646,12.4808,12.6278,1539000.0
2008-12-03 15:50:00,13.74,13.85,13.74,13.75,2732000.0,12.6278,12.7289,12.6278,12.637,2732000.0
2008-12-04 09:30:00,13.46,13.88,13.46,13.86,846000.0,12.3705,12.7565,12.3705,12.7381,846000.0
2008-12-04 09:40:00,13.9,13.99,13.77,13.86,1113000.0,12.7749,12.8576,12.6554,12.7381,1113000.0
2008-12-04 09:50:00,13.88,13.97,13.82,13.94,1450000.0,12.7565,12.8392,12.7013,12.8116,1450000.0
2008-12-04 10:00:00,13.93,14.0,13.88,13.9,741000.0,12.8024,12.8668,12.7565,12.7749,741000.0
2008-12-04 10:10:00,13.89,13.96,13.83,13.92,625000.0,12.7657,12.83,12.7105,12.7933,625000.0
2008-12-04 10:20:00,13.91,14.06,13.91,13.96,768000.0,12.7841,12.9219,12.7841,12.83,768000.0
2008-12-04 10:30:00,13.97,14.05,13.84,13.9,1047000.0,12.8392,12.9127,12.7197,12.7749,1047000.0
2008-12-04 10:40:00,13.89,13.97,13.87,13.9,499000.0,12.7657,12.8392,12.7473,12.7749,499000.0
2008-12-04 10:50:00,13.88,13.95,13.84,13.86,662000.0,12.7565,12.8208,12.7197,12.7381,662000.0
2008-12-04 11:00:00,13.87,13.92,13.83,13.85,707000.0,12.7473,12.7933,12.7105,12.7289,707000.0
2008-12-04 11:10:00,13.85,13.91,13.84,13.87,609000.0,12.7289,12.7841,12.7197,12.7473,609000.0
2008-12-04 11:20:00,13.86,13.95,13.85,13.93,384000.0,12.7381,12.8208,12.7289,12.8024,384000.0
2008-12-04 11:30:00,13.93,13.93,13.84,13.89,440000.0,12.8024,12.8024,12.7197,12.7657,440000.0
2008-12-04 11:40:00,13.88,13.92,13.84,13.89,876000.0,12.7565,12.7933,12.7197,12.7657,876000.0
2008-12-04 11:50:00,13.88,13.93,13.83,13.9,594000.0,12.7565,12.8024,12.7105,12.7749,594000.0
2008-12-04 12:00:00,13.88,13.91,13.84,13.84,305000.0,12.7565,12.7841,12.7197,12.7197,305000.0
2008-12-04 12:10:00,13.86,13.86,13.7,13.71,610000.0,12.7381,12.7381,12.5911,12.6003,610000.0
2008-12-04 12:20:00,13.71,13.79,13.68,13.75,441000.0,12.6003,12.6738,12.5727,12.637,441000.0
2008-12-04 12:30:00,13.75,13.77,13.71,13.75,362000.0,12.637,12.6554,12.6003,12.637,362000.0
2008-12-04 12:40:00,13.75,13.79,13.71,13.73,306000.0,12.637,12.6738,12.6003,12.6186,306000.0
2008-12-04 12:50:00,13.74,13.77,13.69,13.71,243000.0,12.6278,12.6554,12.5819,12.6003,243000.0
2008-12-04 13:00:00,13.69,13.74,13.66,13.69,379000.0,12.5819,12.6278,12.5543,12.5819,379000.0
2008-12-04 13:10:00,13.68,13.71,13.61,13.63,318000.0,12.5727,12.6003,12.5083,12.5267,318000.0
2008-12-04 13:20:00,13.63,13.63,13.55,13.56,308000.0,12.5267,12.5267,12.4532,12.4624,308000.0
2008-12-04 13:30:00,13.56,13.64,13.51,13.6,480000.0,12.4624,12.5359,12.4164,12.4992,480000.0
2008-12-04 13:40:00,13.61,13.61,13.51,13.59,570000.0,12.5083,12.5083,12.4164,12.49,570000.0
2008-12-04 13:50:00,13.58,13.66,13.57,13.62,450000.0,12.4808,12.5543,12.4716,12.5175,450000.0
2008-12-04 14:00:00,13.6,13.68,13.6,13.64,468000.0,12.4992,12.5727,12.4992,12.5359,468000.0
2008-12-04 14:10:00,13.64,13.65,13.51,13.55,587000.0,12.5359,12.5451,12.4164,12.4532,587000.0
2008-12-04 14:20:00,13.56,13.62,13.54,13.61,552000.0,12.4624,12.5175,12.444,12.5083,552000.0
2008-12-04 14:30:00,13.61,13.69,13.6,13.65,492000.0,12.5083,12.5819,12.4992,12.5451,492000.0
2008-12-04 14:40:00,13.65,13.65,13.52,13.53,752000.0,12.5451,12.5451,12.4256,12.4348,752000.0
2008-12-04 14:50:00,13.53,13.58,13.51,13.51,666000.0,12.4348,12.4808,12.4164,12.4164,666000.0
2008-12-04 15:00:00,13.52,13.54,13.29,13.31,952000.0,12.4256,12.444,12.2142,12.2326,952000.0
2008-12-04 15:10:00,13.31,13.37,13.26,13.28,1434000.0,12.2326,12.2878,12.1867,12.2051,1434000.0
2008-12-04 15:20:00,13.29,13.31,13.22,13.25,755000.0,12.2142,12.2326,12.1499,12.1775,755000.0
2008-12-04 15:30:00,13.24,13.32,13.21,13.21,1292000.0,12.1683,12.2418,12.1407,12.1407,1292000.0
2008-12-04 15:40:00,13.22,13.4,13.18,13.29,1154000.0,12.1499,12.3153,12.1132,12.2142,1154000.0
2008-12-04 15:50:00,13.29,13.42,13.2,13.34,1307000.0,12.2142,12.3337,12.1315,12.2602,1307000.0
2008-12-05 09:30:00,13.08,13.27,13.01,13.17,1098000.0,12.0212,12.1959,11.9569,12.104,1098000.0
2008-12-05 09:40:00,13.17,13.22,13.03,13.08,1241000.0,12.104,12.1499,11.9753,12.0212,1241000.0
2008-12-05 09:50:00,13.1,13.22,13.06,13.1,1110000.0,12.0396,12.1499,12.0029,12.0396,1110000.0
2008-12-05 10:00:00,13.12,13.2,13.06,13.07,1129000.0,12.058,12.1315,12.0029,12.0121,1129000.0
2008-12-05 10:10:00,13.07,13.09,12.93,12.98,879000.0,12.0121,12.0304,11.8834,11.9293,879000.0
2008-12-05 10:20:00,12.98,12.99,12.91,12.95,1114000.0,11.9293,11.9385,11.865,11.9018,1114000.0
2008-12-05 10:30:00,12.95,12.99,12.85,12.88,1152000.0,11.9018,11.9385,11.8099,11.8374,1152000.0
2008-12-05 10:40:00,12.87,12.9,12.77,12.89,1249000.0,11.8282,11.8558,11.7363,11.8466,1249000.0
2008-12-05 10:50:00,12.89,12.9,12.8,12.86,1216000.0,11.8466,11.8558,11.7639,11.8191,1216000.0
2008-12-05 11:00:00,12.87,12.93,12.85,12.92,940000.0,11.8282,11.8834,11.8099,11.8742,940000.0
2008-12-05 11:10:00,12.92,12.93,12.81,12.86,1030000.0,11.8742,11.8834,11.7731,11.8191,1030000.0
2008-12-05 11:20:00,12.86,12.88,12.77,12.8,472000.0,11.8191,11.8374,11.7363,11.7639,472000.0
2008-12-05 11:30:00,12.79,12.88,12.78,12.87,434000.0,11.7547,11.8374,11.7455,11.8282,434000.0
2008-12-05 11:40:00,12.87,12.95,12.84,12.92,1424000.0,11.8282,11.9018,11.8007,11.8742,1424000.0
2008-12-05 11:50:00,12.92,13.02,12.92,13.02,670000.0,11.8742,11.9661,11.8742,11.9661,670000.0
2008-12-05 12:00:00,13.02,13.1,12.95,13.09,493000.0,11.9661,12.0396,11.9018,12.0304,493000.0
2008-12-05 12:10:00,13.09,13.1,13.0,13.06,331000.0,12.0304,12.0396,11.9477,12.0029,331000.0
2008-12-05 12:20:00,13.03,13.09,12.98,13.07,259000.0,11.9753,12.0304,11.9293,12.0121,259000.0
2008-12-05 12:30:00,13.07,13.07,12.94,13.01,364000.0,12.0121,12.0121,11.8926,11.9569,364000.0
2008-12-05 12:40:00,12.99,13.09,12.94,13.08,524000.0,11.9385,12.0304,11.8926,12.0212,524000.0
2008-12-05 12:50:00,13.06,13.11,13.03,13.09,545000.0,12.0029,12.0488,11.9753,12.0304,545000.0
2008-12-05 13:00:00,13.09,13.16,13.08,13.13,536000.0,12.0304,12.0948,12.0212,12.0672,536000.0
2008-12-05 13:10:00,13.12,13.18,13.1,13.1,445000.0,12.058,12.1132,12.0396,12.0396,445000.0
2008-12-05 13:20:00,13.1,13.18,13.09,13.1,392000.0,12.0396,12.1132,12.0304,12.0396,392000.0
2008-12-05 13:30:00,13.1,13.22,13.1,13.19,523000.0,12.0396,12.1499,12.0396,12.1223,523000.0
2008-12-05 13:40:00,13.2,13.35,13.14,13.35,687000.0,12.1315,12.2694,12.0764,12.2694,687000.0
2008-12-05 13:50:00,13.35,13.52,13.34,13.46,1413000.0,12.2694,12.4256,12.2602,12.3705,1413000.0
2008-12-05 14:00:00,13.47,13.55,13.43,13.44,1126000.0,12.3797,12.4532,12.3429,12.3521,1126000.0
2008-12-05 14:10:00,13.42,13.64,13.42,13.6,1763000.0,12.3337,12.5359,12.3337,12.4992,1763000.0
2008-12-05 14:20:00,13.62,13.72,13.58,13.65,1330000.0,12.5175,12.6094,12.4808,12.5451,1330000.0
2008-12-05 14:30:00,13.65,13.76,13.63,13.76,938000.0,12.5451,12.6462,12.5267,12.6462,938000.0
2008-12-05 14:40:00,13.76,13.92,13.76,13.9,1628000.0,12.6462,12.7933,12.6462,12.7749,1628000.0
2008-12-05 14:50:00,13.89,13.91,13.84,13.88,1069000.0,12.7657,12.7841,12.7197,12.7565,1069000.0
2008-12-05 15:00:00,13.88,13.95,13.83,13.9,2068000.0,12.7565,12.8208,12.7105,12.7749,2068000.0
2008-12-05 15:10:00,13.9,14.0,13.86,13.95,1240000.0,12.7749,12.8668,12.7381,12.8208,1240000.0
2008-12-05 15:20:00,13.94,13.94,13.86,13.91,795000.0,12.8116,12.8116,12.7381,12.7841,795000.0
2008-12-05 15:30:00,13.91,14.03,13.9,14.02,1239000.0,12.7841,12.8943,12.7749,12.8852,1239000.0
2008-12-05 15:40:00,14.02,14.03,13.85,13.9,1532000.0,12.8852,12.8943,12.7289,12.7749,1532000.0
2008-12-05 15:50:00,13.9,14.02,13.83,13.99,1752000.0,12.7749,12.8852,12.7105,12.8576,1752000.0
2008-12-08 09:30:00,14.39,14.4,14.11,14.35,1419000.0,13.2252,13.2344,12.9679,13.1884,1419000.0
2008-12-08 09:40:00,14.33,14.48,14.33,14.44,956000.0,13.1701,13.3079,13.1701,13.2712,956000.0
2008-12-08 09:50:00,14.44,14.45,14.29,14.32,1191000.0,13.2712,13.2804,13.1333,13.1609,1191000.0
2008-12-08 10:00:00,14.31,14.43,14.23,14.41,1095000.0,13.1517,13.262,13.0782,13.2436,1095000.0
2008-12-08 10:10:00,14.4,14.41,14.15,14.23,1254000.0,13.2344,13.2436,13.0046,13.0782,1254000.0
2008-12-08 10:20:00,14.24,14.39,14.21,14.37,751000.0,13.0873,13.2252,13.0598,13.2068,751000.0
2008-12-08 10:30:00,14.35,14.63,14.35,14.63,1463000.0,13.1884,13.4458,13.1884,13.4458,1463000.0
2008-12-08 10:40:00,14.63,14.79,14.35,14.73,3606000.0,13.4458,13.5928,13.1884,13.5377,3606000.0
2008-12-08 10:50:00,14.74,14.8,14.69,14.72,930000.0,13.5469,13.602,13.5009,13.5285,930000.0
2008-12-08 11:00:00,14.72,14.8,14.63,14.67,931000.0,13.5285,13.602,13.4458,13.4825,931000.0
2008-12-08 11:10:00,14.68,14.7,14.58,14.62,769000.0,13.4917,13.5101,13.3998,13.4366,769000.0
2008-12-08 11:20:00,14.62,14.72,14.58,14.67,567000.0,13.4366,13.5285,13.3998,13.4825,567000.0
2008-12-08 11:30:00,14.68,14.79,14.61,14.68,812000.0,13.4917,13.5928,13.4274,13.4917,812000.0
2008-12-08 11:40:00,14.67,14.79,14.64,14.77,855000.0,13.4825,13.5928,13.455,13.5744,855000.0
2008-12-08 11:50:00,14.77,14.81,14.7,14.81,885000.0,13.5744,13.6112,13.5101,13.6112,885000.0
2008-12-08 12:00:00,14.82,14.99,14.82,14.9,1727000.0,13.6204,13.7766,13.6204,13.6939,1727000.0
2008-12-08 12:10:00,14.91,14.92,14.8,14.9,899000.0,13.7031,13.7123,13.602,13.6939,899000.0
2008-12-08 12:20:00,14.9,14.92,14.83,14.88,393000.0,13.6939,13.7123,13.6296,13.6755,393000.0
2008-12-08 12:30:00,14.88,14.89,14.83,14.87,388000.0,13.6755,13.6847,13.6296,13.6664,388000.0
2008-12-08 12:40:00,14.87,14.93,14.84,14.88,245000.0,13.6664,13.7215,13.6388,13.6755,245000.0
2008-12-08 12:50:00,14.87,14.9,14.79,14.79,526000.0,13.6664,13.6939,13.5928,13.5928,526000.0
2008-12-08 13:00:00,14.8,14.85,14.77,14.78,355000.0,13.602,13.648,13.5744,13.5836,355000.0
2008-12-08 13:10:00,14.78,14.81,14.72,14.73,332000.0,13.5836,13.6112,13.5285,13.5377,332000.0
2008-12-08 13:20:00,14.73,14.77,14.71,14.75,145000.0,13.5377,13.5744,13.5193,13.5561,145000.0
2008-12-08 13:30:00,14.73,14.75,14.62,14.68,517000.0,13.5377,13.5561,13.4366,13.4917,517000.0
2008-12-08 13:40:00,14.67,14.71,14.57,14.57,894000.0,13.4825,13.5193,13.3906,13.3906,894000.0
2008-12-08 13:50:00,14.57,14.6,14.48,14.49,1208000.0,13.3906,13.4182,13.3079,13.3171,1208000.0
2008-12-08 14:00:00,14.49,14.63,14.49,14.59,972000.0,13.3171,13.4458,13.3171,13.409,972000.0
2008-12-08 14:10:00,14.6,14.66,14.56,14.6,701000.0,13.4182,13.4734,13.3814,13.4182,701000.0
2008-12-08 14:20:00,14.61,14.81,14.61,14.77,1037000.0,13.4274,13.6112,13.4274,13.5744,1037000.0
2008-12-08 14:30:00,14.78,14.84,14.73,14.83,737000.0,13.5836,13.6388,13.5377,13.6296,737000.0
2008-12-08 14:40:00,14.83,14.95,14.81,14.93,1006000.0,13.6296,13.7399,13.6112,13.7215,1006000.0
2008-12-08 14:50:00,14.93,14.98,14.91,14.97,860000.0,13.7215,13.7675,13.7031,13.7583,860000.0
2008-12-08 15:00:00,14.98,15.07,14.94,15.06,2128000.0,13.7675,13.8502,13.7307,13.841,2128000.0
2008-12-08 15:10:00,15.06,15.12,15.02,15.1,1646000.0,13.841,13.8961,13.8042,13.8777,1646000.0
2008-12-08 15:20:00,15.11,15.15,15.05,15.12,1804000.0,13.8869,13.9237,13.8318,13.8961,1804000.0
2008-12-08 15:30:00,15.12,15.15,14.86,14.9,1814000.0,13.8961,13.9237,13.6572,13.6939,1814000.0
2008-12-08 15:40:00,14.88,14.91,14.7,14.76,2563000.0,13.6755,13.7031,13.5101,13.5653,2563000.0
2008-12-08 15:50:00,14.76,14.8,14.64,14.71,4750000.0,13.5653,13.602,13.455,13.5193,4750000.0
2008-12-09 09:30:00,14.5,14.66,14.23,14.66,920000.0,13.3263,13.4734,13.0782,13.4734,920000.0
2008-12-09 09:40:00,14.66,14.99,14.65,14.97,1356000.0,13.4734,13.7766,13.4642,13.7583,1356000.0
2008-12-09 09:50:00,14.96,15.04,14.71,14.74,988000.0,13.7491,13.8226,13.5193,13.5469,988000.0
2008-12-09 10:00:00,14.75,14.82,14.71,14.74,1244000.0,13.5561,13.6204,13.5193,13.5469,1244000.0
2008-12-09 10:10:00,14.76,14.91,14.73,14.91,791000.0,13.5653,13.7031,13.5377,13.7031,791000.0
2008-12-09 10:20:00,14.91,14.96,14.81,14.82,847000.0,13.7031,13.7491,13.6112,13.6204,847000.0
2008-12-09 10:30:00,14.82,14.91,14.76,14.8,829000.0,13.6204,13.7031,13.5653,13.602,829000.0
2008-12-09 10:40:00,14.8,14.88,14.79,14.85,556000.0,13.602,13.6755,13.5928,13.648,556000.0
2008-12-09 10:50:00,14.83,14.89,14.78,14.83,855000.0,13.6296,13.6847,13.5836,13.6296,855000.0
2008-12-09 11:00:00,14.81,14.87,14.8,14.84,389000.0,13.6112,13.6664,13.602,13.6388,389000.0
2008-12-09 11:10:00,14.83,14.84,14.72,14.72,470000.0,13.6296,13.6388,13.5285,13.5285,470000.0
2008-12-09 11:20:00,14.72,14.73,14.64,14.65,393000.0,13.5285,13.5377,13.455,13.4642,393000.0
2008-12-09 11:30:00,14.64,14.69,14.57,14.59,452000.0,13.455,13.5009,13.3906,13.409,452000.0
2008-12-09 11:40:00,14.57,14.62,14.57,14.59,321000.0,13.3906,13.4366,13.3906,13.409,321000.0
2008-12-09 11:50:00,14.59,14.68,14.59,14.63,362000.0,13.409,13.4917,13.409,13.4458,362000.0
2008-12-09 12:00:00,14.64,14.75,14.62,14.73,383000.0,13.455,13.5561,13.4366,13.5377,383000.0
2008-12-09 12:10:00,14.73,14.78,14.7,14.75,298000.0,13.5377,13.5836,13.5101,13.5561,298000.0
2008-12-09 12:20:00,14.75,14.76,14.71,14.75,216000.0,13.5561,13.5653,13.5193,13.5561,216000.0
2008-12-09 12:30:00,14.76,14.81,14.73,14.74,261000.0,13.5653,13.6112,13.5377,13.5469,261000.0
2008-12-09 12:40:00,14.74,14.76,14.7,14.73,239000.0,13.5469,13.5653,13.5101,13.5377,239000.0
2008-12-09 12:50:00,14.71,14.72,14.6,14.62,300000.0,13.5193,13.5285,13.4182,13.4366,300000.0
2008-12-09 13:00:00,14.61,14.69,14.6,14.66,183000.0,13.4274,13.5009,13.4182,13.4734,183000.0
2008-12-09 13:10:00,14.65,14.67,14.57,14.57,213000.0,13.4642,13.4825,13.3906,13.3906,213000.0
2008-12-09 13:20:00,14.57,14.62,14.49,14.49,248000.0,13.3906,13.4366,13.3171,13.3171,248000.0
2008-12-09 13:30:00,14.5,14.55,14.47,14.55,297000.0,13.3263,13.3723,13.2987,13.3723,297000.0
2008-12-09 13:40:00,14.54,14.69,14.54,14.69,304000.0,13.3631,13.5009,13.3631,13.5009,304000.0
2008-12-09 13:50:00,14.67,14.68,14.6,14.6,248000.0,13.4825,13.4917,13.4182,13.4182,248000.0
2008-12-09 14:00:00,14.6,14.62,14.48,14.48,260000.0,13.4182,13.4366,13.3079,13.3079,260000.0
2008-12-09 14:10:00,14.49,14.56,14.44,14.53,419000.0,13.3171,13.3814,13.2712,13.3539,419000.0
2008-12-09 14:20:00,14.54,14.54,14.38,14.43,502000.0,13.3631,13.3631,13.216,13.262,502000.0
2008-12-09 14:30:00,14.43,14.43,14.33,14.39,659000.0,13.262,13.262,13.1701,13.2252,659000.0
2008-12-09 14:40:00,14.39,14.5,14.35,14.48,510000.0,13.2252,13.3263,13.1884,13.3079,510000.0
2008-12-09 14:50:00,14.47,14.6,14.4,14.57,766000.0,13.2987,13.4182,13.2344,13.3906,766000.0
2008-12-09 15:00:00,14.59,14.67,14.52,14.58,1062000.0,13.409,13.4825,13.3447,13.3998,1062000.0
2008-12-09 15:10:00,14.57,14.58,14.48,14.53,522000.0,13.3906,13.3998,13.3079,13.3539,522000.0
2008-12-09 15:20:00,14.53,14.55,14.34,14.39,877000.0,13.3539,13.3723,13.1793,13.2252,877000.0
2008-12-09 15:30:00,14.36,14.42,14.32,14.37,688000.0,13.1976,13.2528,13.1609,13.2068,688000.0
2008-12-09 15:40:00,14.37,14.47,14.33,14.36,850000.0,13.2068,13.2987,13.1701,13.1976,850000.0
2008-12-09 15:50:00,14.35,14.42,14.28,14.32,1461000.0,13.1884,13.2528,13.1241,13.1609,1461000.0
2008-12-10 09:30:00,14.18,14.22,13.83,13.84,1286000.0,13.0322,13.069,12.7105,12.7197,1286000.0
2008-12-10 09:40:00,13.84,13.94,13.82,13.87,1128000.0,12.7197,12.8116,12.7013,12.7473,1128000.0
2008-12-10 09:50:00,13.85,13.93,13.82,13.89,1302000.0,12.7289,12.8024,12.7013,12.7657,1302000.0
2008-12-10 10:00:00,13.9,14.0,13.88,13.97,805000.0,12.7749,12.8668,12.7565,12.8392,805000.0
2008-12-10 10:10:00,13.97,14.13,13.89,14.11,927000.0,12.8392,12.9863,12.7657,12.9679,927000.0
2008-12-10 10:20:00,14.11,14.16,14.09,14.14,802000.0,12.9679,13.0138,12.9495,12.9954,802000.0
2008-12-10 10:30:00,14.14,14.18,14.1,14.13,661000.0,12.9954,13.0322,12.9587,12.9863,661000.0
2008-12-10 10:40:00,14.13,14.15,13.98,14.02,1104000.0,12.9863,13.0046,12.8484,12.8852,1104000.0
2008-12-10 10:50:00,14.01,14.05,13.91,14.04,617000.0,12.876,12.9127,12.7841,12.9035,617000.0
2008-12-10 11:00:00,14.05,14.09,14.01,14.02,361000.0,12.9127,12.9495,12.876,12.8852,361000.0
2008-12-10 11:10:00,14.02,14.17,14.0,14.17,439000.0,12.8852,13.023,12.8668,13.023,439000.0
2008-12-10 11:20:00,14.17,14.17,14.1,14.14,326000.0,13.023,13.023,12.9587,12.9954,326000.0
2008-12-10 11:30:00,14.13,14.15,14.06,14.13,442000.0,12.9863,13.0046,12.9219,12.9863,442000.0
2008-12-10 11:40:00,14.14,14.3,14.13,14.23,556000.0,12.9954,13.1425,12.9863,13.0782,556000.0
2008-12-10 11:50:00,14.23,14.29,14.21,14.23,571000.0,13.0782,13.1333,13.0598,13.0782,571000.0
2008-12-10 12:00:00,14.23,14.26,14.17,14.24,375000.0,13.0782,13.1057,13.023,13.0873,375000.0
2008-12-10 12:10:00,14.24,14.39,14.21,14.33,768000.0,13.0873,13.2252,13.0598,13.1701,768000.0
2008-12-10 12:20:00,14.33,14.33,14.13,14.14,712000.0,13.1701,13.1701,12.9863,12.9954,712000.0
2008-12-10 12:30:00,14.14,14.15,14.09,14.14,380000.0,12.9954,13.0046,12.9495,12.9954,380000.0
2008-12-10 12:40:00,14.14,14.26,14.14,14.24,323000.0,12.9954,13.1057,12.9954,13.0873,323000.0
2008-12-10 12:50:00,14.24,14.33,14.18,14.25,428000.0,13.0873,13.1701,13.0322,13.0965,428000.0
2008-12-10 13:00:00,14.25,14.3,14.21,14.25,276000.0,13.0965,13.1425,13.0598,13.0965,276000.0
2008-12-10 13:10:00,14.25,14.32,14.24,14.26,137000.0,13.0965,13.1609,13.0873,13.1057,137000.0
2008-12-10 13:20:00,14.25,14.28,14.22,14.23,147000.0,13.0965,13.1241,13.069,13.0782,147000.0
2008-12-10 13:30:00,14.22,14.24,14.2,14.22,323000.0,13.069,13.0873,13.0506,13.069,323000.0
2008-12-10 13:40:00,14.23,14.27,14.18,14.25,262000.0,13.0782,13.1149,13.0322,13.0965,262000.0
2008-12-10 13:50:00,14.25,14.26,14.15,14.21,624000.0,13.0965,13.1057,13.0046,13.0598,624000.0
2008-12-10 14:00:00,14.2,14.3,14.18,14.25,465000.0,13.0506,13.1425,13.0322,13.0965,465000.0
2008-12-10 14:10:00,14.26,14.38,14.26,14.35,394000.0,13.1057,13.216,13.1057,13.1884,394000.0
2008-12-10 14:20:00,14.35,14.38,14.22,14.26,419000.0,13.1884,13.216,13.069,13.1057,419000.0
2008-12-10 14:30:00,14.26,14.34,14.21,14.32,321000.0,13.1057,13.1793,13.0598,13.1609,321000.0
2008-12-10 14:40:00,14.34,14.38,14.24,14.25,425000.0,13.1793,13.216,13.0873,13.0965,425000.0
2008-12-10 14:50:00,14.24,14.31,14.22,14.24,633000.0,13.0873,13.1517,13.069,13.0873,633000.0
2008-12-10 15:00:00,14.24,14.35,14.24,14.33,344000.0,13.0873,13.1884,13.0873,13.1701,344000.0
2008-12-10 15:10:00,14.32,14.48,14.32,14.41,628000.0,13.1609,13.3079,13.1609,13.2436,628000.0
2008-12-10 15:20:00,14.4,14.48,14.38,14.47,668000.0,13.2344,13.3079,13.216,13.2987,668000.0
2008-12-10 15:30:00,14.47,14.48,14.4,14.4,936000.0,13.2987,13.3079,13.2344,13.2344,936000.0
2008-12-10 15:40:00,14.41,14.5,14.4,14.49,689000.0,13.2436,13.3263,13.2344,13.3171,689000.0
2008-12-10 15:50:00,14.49,14.52,14.46,14.5,1478000.0,13.3171,13.3447,13.2895,13.3263,1478000.0
2008-12-11 09:30:00,14.24,14.5,14.15,14.49,916000.0,13.0873,13.3263,13.0046,13.3171,916000.0
2008-12-11 09:40:00,14.5,14.6,14.41,14.57,1020000.0,13.3263,13.4182,13.2436,13.3906,1020000.0
2008-12-11 09:50:00,14.58,14.63,14.55,14.58,641000.0,13.3998,13.4458,13.3723,13.3998,641000.0
2008-12-11 10:00:00,14.59,14.59,14.46,14.53,782000.0,13.409,13.409,13.2895,13.3539,782000.0
2008-12-11 10:10:00,14.54,14.56,14.41,14.44,410000.0,13.3631,13.3814,13.2436,13.2712,410000.0
2008-12-11 10:20:00,14.45,14.59,14.42,14.49,594000.0,13.2804,13.409,13.2528,13.3171,594000.0
2008-12-11 10:30:00,14.5,14.52,14.46,14.47,444000.0,13.3263,13.3447,13.2895,13.2987,444000.0
2008-12-11 10:40:00,14.48,14.51,14.44,14.48,406000.0,13.3079,13.3355,13.2712,13.3079,406000.0
2008-12-11 10:50:00,14.48,14.5,14.33,14.35,465000.0,13.3079,13.3263,13.1701,13.1884,465000.0
2008-12-11 11:00:00,14.34,14.36,14.26,14.32,729000.0,13.1793,13.1976,13.1057,13.1609,729000.0
2008-12-11 11:10:00,14.31,14.37,14.24,14.24,314000.0,13.1517,13.2068,13.0873,13.0873,314000.0
2008-12-11 11:20:00,14.24,14.26,14.16,14.16,394000.0,13.0873,13.1057,13.0138,13.0138,394000.0
2008-12-11 11:30:00,14.17,14.22,14.13,14.18,444000.0,13.023,13.069,12.9863,13.0322,444000.0
2008-12-11 11:40:00,14.18,14.21,14.15,14.18,413000.0,13.0322,13.0598,13.0046,13.0322,413000.0
2008-12-11 11:50:00,14.17,14.21,14.13,14.18,580000.0,13.023,13.0598,12.9863,13.0322,580000.0
2008-12-11 12:00:00,14.19,14.29,14.17,14.27,2905000.0,13.0414,13.1333,13.023,13.1149,2905000.0
2008-12-11 12:10:00,14.27,14.29,14.25,14.28,288000.0,13.1149,13.1333,13.0965,13.1241,288000.0
2008-12-11 12:20:00,14.29,14.3,14.21,14.24,197000.0,13.1333,13.1425,13.0598,13.0873,197000.0
2008-12-11 12:30:00,14.24,14.36,14.24,14.3,446000.0,13.0873,13.1976,13.0873,13.1425,446000.0
2008-12-11 12:40:00,14.3,14.33,14.25,14.27,223000.0,13.1425,13.1701,13.0965,13.1149,223000.0
2008-12-11 12:50:00,14.25,14.42,14.25,14.41,403000.0,13.0965,13.2528,13.0965,13.2436,403000.0
2008-12-11 13:00:00,14.4,14.44,14.38,14.41,350000.0,13.2344,13.2712,13.216,13.2436,350000.0
2008-12-11 13:10:00,14.42,14.43,14.37,14.4,404000.0,13.2528,13.262,13.2068,13.2344,404000.0
2008-12-11 13:20:00,14.4,14.41,14.26,14.28,503000.0,13.2344,13.2436,13.1057,13.1241,503000.0
2008-12-11 13:30:00,14.29,14.39,14.29,14.37,175000.0,13.1333,13.2252,13.1333,13.2068,175000.0
2008-12-11 13:40:00,14.38,14.39,14.34,14.34,144000.0,13.216,13.2252,13.1793,13.1793,144000.0
2008-12-11 13:50:00,14.33,14.35,14.22,14.25,344000.0,13.1701,13.1884,13.069,13.0965,344000.0
2008-12-11 14:00:00,14.25,14.28,14.16,14.17,311000.0,13.0965,13.1241,13.0138,13.023,311000.0
2008-12-11 14:10:00,14.17,14.17,14.08,14.12,629000.0,13.023,13.023,12.9403,12.9771,629000.0
2008-12-11 14:20:00,14.11,14.14,14.06,14.14,427000.0,12.9679,12.9954,12.9219,12.9954,427000.0
2008-12-11 14:30:00,14.13,14.18,14.07,14.08,412000.0,12.9863,13.0322,12.9311,12.9403,412000.0
2008-12-11 14:40:00,14.07,14.1,14.02,14.04,515000.0,12.9311,12.9587,12.8852,12.9035,515000.0
2008-12-11 14:50:00,14.04,14.1,13.99,14.01,752000.0,12.9035,12.9587,12.8576,12.876,752000.0
2008-12-11 15:00:00,14.0,14.02,13.9,13.94,621000.0,12.8668,12.8852,12.7749,12.8116,621000.0
2008-12-11 15:10:00,13.95,13.96,13.89,13.92,900000.0,12.8208,12.83,12.7657,12.7933,900000.0
2008-12-11 15:20:00,13.91,13.97,13.88,13.94,853000.0,12.7841,12.8392,12.7565,12.8116,853000.0
2008-12-11 15:30:00,13.94,13.96,13.78,13.8,1055000.0,12.8116,12.83,12.6646,12.683,1055000.0
2008-12-11 15:40:00,13.8,13.97,13.77,13.87,1175000.0,12.683,12.8392,12.6554,12.7473,1175000.0
2008-12-11 15:50:00,13.87,13.91,13.81,13.85,1430000.0,12.7473,12.7841,12.6922,12.7289,1430000.0
2008-12-12 09:30:00,13.26,13.66,13.21,13.64,1541000.0,12.1867,12.5543,12.1407,12.5359,1541000.0
2008-12-12 09:40:00,13.63,13.77,13.58,13.72,767000.0,12.5267,12.6554,12.4808,12.6094,767000.0
2008-12-12 09:50:00,13.72,13.87,13.63,13.8,1005000.0,12.6094,12.7473,12.5267,12.683,1005000.0
2008-12-12 10:00:00,13.8,13.8,13.63,13.69,777000.0,12.683,12.683,12.5267,12.5819,777000.0
2008-12-12 10:10:00,13.69,13.69,13.55,13.58,725000.0,12.5819,12.5819,12.4532,12.4808,725000.0
2008-12-12 10:20:00,13.6,13.71,13.56,13.71,475000.0,12.4992,12.6003,12.4624,12.6003,475000.0
2008-12-12 10:30:00,13.7,13.72,13.55,13.63,316000.0,12.5911,12.6094,12.4532,12.5267,316000.0
2008-12-12 10:40:00,13.62,13.82,13.61,13.78,559000.0,12.5175,12.7013,12.5083,12.6646,559000.0
2008-12-12 10:50:00,13.78,13.89,13.73,13.81,666000.0,12.6646,12.7657,12.6186,12.6922,666000.0
2008-12-12 11:00:00,13.81,13.89,13.74,13.87,527000.0,12.6922,12.7657,12.6278,12.7473,527000.0
2008-12-12 11:10:00,13.87,13.89,13.75,13.77,309000.0,12.7473,12.7657,12.637,12.6554,309000.0
2008-12-12 11:20:00,13.79,13.83,13.76,13.78,181000.0,12.6738,12.7105,12.6462,12.6646,181000.0
2008-12-12 11:30:00,13.76,13.84,13.7,13.7,223000.0,12.6462,12.7197,12.5911,12.5911,223000.0
2008-12-12 11:40:00,13.7,13.71,13.61,13.66,352000.0,12.5911,12.6003,12.5083,12.5543,352000.0
2008-12-12 11:50:00,13.66,13.73,13.64,13.69,178000.0,12.5543,12.6186,12.5359,12.5819,178000.0
2008-12-12 12:00:00,13.7,13.83,13.7,13.81,222000.0,12.5911,12.7105,12.5911,12.6922,222000.0
2008-12-12 12:10:00,13.82,13.82,13.71,13.79,145000.0,12.7013,12.7013,12.6003,12.6738,145000.0
2008-12-12 12:20:00,13.79,13.86,13.78,13.82,194000.0,12.6738,12.7381,12.6646,12.7013,194000.0
2008-12-12 12:30:00,13.83,13.87,13.77,13.81,327000.0,12.7105,12.7473,12.6554,12.6922,327000.0
2008-12-12 12:40:00,13.81,13.86,13.76,13.82,333000.0,12.6922,12.7381,12.6462,12.7013,333000.0
2008-12-12 12:50:00,13.82,13.92,13.79,13.86,470000.0,12.7013,12.7933,12.6738,12.7381,470000.0
2008-12-12 13:00:00,13.86,13.9,13.82,13.85,287000.0,12.7381,12.7749,12.7013,12.7289,287000.0
2008-12-12 13:10:00,13.85,13.87,13.75,13.77,294000.0,12.7289,12.7473,12.637,12.6554,294000.0
2008-12-12 13:20:00,13.74,13.81,13.66,13.71,244000.0,12.6278,12.6922,12.5543,12.6003,244000.0
2008-12-12 13:30:00,13.71,13.73,13.65,13.68,212000.0,12.6003,12.6186,12.5451,12.5727,212000.0
2008-12-12 13:40:00,13.67,13.67,13.59,13.64,276000.0,12.5635,12.5635,12.49,12.5359,276000.0
2008-12-12 13:50:00,13.63,13.71,13.62,13.71,130000.0,12.5267,12.6003,12.5175,12.6003,130000.0
2008-12-12 14:00:00,13.69,13.82,13.68,13.74,383000.0,12.5819,12.7013,12.5727,12.6278,383000.0
2008-12-12 14:10:00,13.74,13.82,13.65,13.66,256000.0,12.6278,12.7013,12.5451,12.5543,256000.0
2008-12-12 14:20:00,13.66,13.71,13.61,13.71,120000.0,12.5543,12.6003,12.5083,12.6003,120000.0
2008-12-12 14:30:00,13.72,13.72,13.58,13.68,339000.0,12.6094,12.6094,12.4808,12.5727,339000.0
2008-12-12 14:40:00,13.7,13.76,13.68,13.71,221000.0,12.5911,12.6462,12.5727,12.6003,221000.0
2008-12-12 14:50:00,13.71,13.86,13.71,13.82,499000.0,12.6003,12.7381,12.6003,12.7013,499000.0
2008-12-12 15:00:00,13.83,13.93,13.74,13.82,557000.0,12.7105,12.8024,12.6278,12.7013,557000.0
2008-12-12 15:10:00,13.82,13.82,13.64,13.64,405000.0,12.7013,12.7013,12.5359,12.5359,405000.0
2008-12-12 15:20:00,13.63,13.79,13.63,13.79,417000.0,12.5267,12.6738,12.5267,12.6738,417000.0
2008-12-12 15:30:00,13.79,13.82,13.72,13.77,403000.0,12.6738,12.7013,12.6094,12.6554,403000.0
2008-12-12 15:40:00,13.78,13.88,13.74,13.81,434000.0,12.6646,12.7565,12.6278,12.6922,434000.0
2008-12-12 15:50:00,13.81,13.97,13.77,13.92,1322000.0,12.6922,12.8392,12.6554,12.7933,1322000.0
2008-12-15 09:30:00,13.88,13.92,13.63,13.74,720000.0,12.7565,12.7933,12.5267,12.6278,720000.0
2008-12-15 09:40:00,13.73,13.76,13.62,13.74,390000.0,12.6186,12.6462,12.5175,12.6278,390000.0
2008-12-15 09:50:00,13.71,13.74,13.58,13.59,605000.0,12.6003,12.6278,12.4808,12.49,605000.0
2008-12-15 10:00:00,13.59,13.64,13.57,13.58,634000.0,12.49,12.5359,12.4716,12.4808,634000.0
2008-12-15 10:10:00,13.58,13.63,13.56,13.56,288000.0,12.4808,12.5267,12.4624,12.4624,288000.0
2008-12-15 10:20:00,13.56,13.62,13.5,13.58,513000.0,12.4624,12.5175,12.4072,12.4808,513000.0
2008-12-15 10:30:00,13.58,13.72,13.56,13.72,619000.0,12.4808,12.6094,12.4624,12.6094,619000.0
2008-12-15 10:40:00,13.71,13.73,13.63,13.63,518000.0,12.6003,12.6186,12.5267,12.5267,518000.0
2008-12-15 10:50:00,13.63,13.68,13.6,13.67,477000.0,12.5267,12.5727,12.4992,12.5635,477000.0
2008-12-15 11:00:00,13.66,13.77,13.65,13.77,447000.0,12.5543,12.6554,12.5451,12.6554,447000.0
2008-12-15 11:10:00,13.77,13.83,13.73,13.78,593000.0,12.6554,12.7105,12.6186,12.6646,593000.0
2008-12-15 11:20:00,13.77,13.82,13.77,13.79,397000.0,12.6554,12.7013,12.6554,12.6738,397000.0
2008-12-15 11:30:00,13.8,13.85,13.74,13.75,604000.0,12.683,12.7289,12.6278,12.637,604000.0
2008-12-15 11:40:00,13.75,13.87,13.74,13.86,238000.0,12.637,12.7473,12.6278,12.7381,238000.0
2008-12-15 11:50:00,13.87,13.91,13.85,13.86,331000.0,12.7473,12.7841,12.7289,12.7381,331000.0
2008-12-15 12:00:00,13.85,13.89,13.8,13.87,274000.0,12.7289,12.7657,12.683,12.7473,274000.0
2008-12-15 12:10:00,13.89,13.91,13.84,13.89,159000.0,12.7657,12.7841,12.7197,12.7657,159000.0
2008-12-15 12:20:00,13.89,13.97,13.88,13.96,302000.0,12.7657,12.8392,12.7565,12.83,302000.0
2008-12-15 12:30:00,13.97,13.97,13.91,13.93,281000.0,12.8392,12.8392,12.7841,12.8024,281000.0
2008-12-15 12:40:00,13.93,13.96,13.92,13.92,257000.0,12.8024,12.83,12.7933,12.7933,257000.0
2008-12-15 12:50:00,13.93,13.97,13.92,13.97,246000.0,12.8024,12.8392,12.7933,12.8392,246000.0
2008-12-15 13:00:00,13.97,13.99,13.88,13.89,505000.0,12.8392,12.8576,12.7565,12.7657,505000.0
2008-12-15 13:10:00,13.9,13.96,13.89,13.95,329000.0,12.7749,12.83,12.7657,12.8208,329000.0
2008-12-15 13:20:00,13.94,14.08,13.94,14.06,392000.0,12.8116,12.9403,12.8116,12.9219,392000.0
2008-12-15 13:30:00,14.05,14.12,14.03,14.04,449000.0,12.9127,12.9771,12.8943,12.9035,449000.0
2008-12-15 13:40:00,14.05,14.1,14.05,14.09,190000.0,12.9127,12.9587,12.9127,12.9495,190000.0
2008-12-15 13:50:00,14.08,14.09,14.01,14.04,207000.0,12.9403,12.9495,12.876,12.9035,207000.0
2008-12-15 14:00:00,14.04,14.14,14.03,14.05,222000.0,12.9035,12.9954,12.8943,12.9127,222000.0
2008-12-15 14:10:00,14.04,14.05,13.96,14.04,310000.0,12.9035,12.9127,12.83,12.9035,310000.0
2008-12-15 14:20:00,14.05,14.08,13.99,14.0,222000.0,12.9127,12.9403,12.8576,12.8668,222000.0
2008-12-15 14:30:00,13.99,14.02,13.98,14.01,255000.0,12.8576,12.8852,12.8484,12.876,255000.0
2008-12-15 14:40:00,14.02,14.07,13.89,13.92,306000.0,12.8852,12.9311,12.7657,12.7933,306000.0
2008-12-15 14:50:00,13.91,13.93,13.82,13.84,256000.0,12.7841,12.8024,12.7013,12.7197,256000.0
2008-12-15 15:00:00,13.84,13.9,13.82,13.87,391000.0,12.7197,12.7749,12.7013,12.7473,391000.0
2008-12-15 15:10:00,13.87,13.87,13.78,13.8,379000.0,12.7473,12.7473,12.6646,12.683,379000.0
2008-12-15 15:20:00,13.79,13.84,13.79,13.83,333000.0,12.6738,12.7197,12.6738,12.7105,333000.0
2008-12-15 15:30:00,13.82,13.97,13.77,13.94,690000.0,12.7013,12.8392,12.6554,12.8116,690000.0
2008-12-15 15:40:00,13.94,14.09,13.91,14.01,787000.0,12.8116,12.9495,12.7841,12.876,787000.0
2008-12-15 15:50:00,14.01,14.04,13.89,13.94,1083000.0,12.876,12.9035,12.7657,12.8116,1083000.0
2008-12-16 09:30:00,14.04,14.3,14.04,14.24,989000.0,12.9035,13.1425,12.9035,13.0873,989000.0
2008-12-16 09:40:00,14.24,14.26,14.14,14.19,608000.0,13.0873,13.1057,12.9954,13.0414,608000.0
2008-12-16 09:50:00,14.19,14.24,14.16,14.2,590000.0,13.0414,13.0873,13.0138,13.0506,590000.0
2008-12-16 10:00:00,14.21,14.22,14.11,14.22,605000.0,13.0598,13.069,12.9679,13.069,605000.0
2008-12-16 10:10:00,14.22,14.23,14.17,14.19,764000.0,13.069,13.0782,13.023,13.0414,764000.0
2008-12-16 10:20:00,14.19,14.27,14.13,14.21,715000.0,13.0414,13.1149,12.9863,13.0598,715000.0
2008-12-16 10:30:00,14.22,14.23,14.15,14.15,392000.0,13.069,13.0782,13.0046,13.0046,392000.0
2008-12-16 10:40:00,14.16,14.2,14.12,14.14,302000.0,13.0138,13.0506,12.9771,12.9954,302000.0
2008-12-16 10:50:00,14.15,14.19,14.12,14.15,196000.0,13.0046,13.0414,12.9771,13.0046,196000.0
2008-12-16 11:00:00,14.14,14.19,14.13,14.17,284000.0,12.9954,13.0414,12.9863,13.023,284000.0
2008-12-16 11:10:00,14.17,14.2,14.12,14.16,316000.0,13.023,13.0506,12.9771,13.0138,316000.0
2008-12-16 11:20:00,14.16,14.22,14.15,14.15,357000.0,13.0138,13.069,13.0046,13.0046,357000.0
2008-12-16 11:30:00,14.16,14.21,14.14,14.17,409000.0,13.0138,13.0598,12.9954,13.023,409000.0
2008-12-16 11:40:00,14.17,14.18,14.13,14.13,306000.0,13.023,13.0322,12.9863,12.9863,306000.0
2008-12-16 11:50:00,14.13,14.2,14.11,14.15,276000.0,12.9863,13.0506,12.9679,13.0046,276000.0
2008-12-16 12:00:00,14.15,14.2,14.15,14.18,223000.0,13.0046,13.0506,13.0046,13.0322,223000.0
2008-12-16 12:10:00,14.18,14.27,14.17,14.27,396000.0,13.0322,13.1149,13.023,13.1149,396000.0
2008-12-16 12:20:00,14.26,14.3,14.25,14.28,317000.0,13.1057,13.1425,13.0965,13.1241,317000.0
2008-12-16 12:30:00,14.28,14.29,14.23,14.26,419000.0,13.1241,13.1333,13.0782,13.1057,419000.0
2008-12-16 12:40:00,14.25,14.29,14.19,14.25,473000.0,13.0965,13.1333,13.0414,13.0965,473000.0
2008-12-16 12:50:00,14.26,14.26,14.18,14.18,201000.0,13.1057,13.1057,13.0322,13.0322,201000.0
2008-12-16 13:00:00,14.18,14.19,14.15,14.17,229000.0,13.0322,13.0414,13.0046,13.023,229000.0
2008-12-16 13:10:00,14.18,14.21,14.16,14.21,201000.0,13.0322,13.0598,13.0138,13.0598,201000.0
2008-12-16 13:20:00,14.19,14.22,14.14,14.17,315000.0,13.0414,13.069,12.9954,13.023,315000.0
2008-12-16 13:30:00,14.18,14.22,14.16,14.2,185000.0,13.0322,13.069,13.0138,13.0506,185000.0
2008-12-16 13:40:00,14.19,14.19,14.15,14.16,144000.0,13.0414,13.0414,13.0046,13.0138,144000.0
2008-12-16 13:50:00,14.15,14.18,14.14,14.17,138000.0,13.0046,13.0322,12.9954,13.023,138000.0
2008-12-16 14:00:00,14.17,14.26,14.15,14.18,280000.0,13.023,13.1057,13.0046,13.0322,280000.0
2008-12-16 14:10:00,14.18,14.25,14.16,14.24,102000.0,13.0322,13.0965,13.0138,13.0873,102000.0
2008-12-16 14:20:00,14.23,14.38,14.23,14.28,1643000.0,13.0782,13.216,13.0782,13.1241,1643000.0
2008-12-16 14:30:00,14.29,14.4,14.27,14.36,1269000.0,13.1333,13.2344,13.1149,13.1976,1269000.0
2008-12-16 14:40:00,14.36,14.45,14.31,14.32,1390000.0,13.1976,13.2804,13.1517,13.1609,1390000.0
2008-12-16 14:50:00,14.33,14.49,14.29,14.46,946000.0,13.1701,13.3171,13.1333,13.2895,946000.0
2008-12-16 15:00:00,14.46,14.48,14.34,14.47,1005000.0,13.2895,13.3079,13.1793,13.2987,1005000.0
2008-12-16 15:10:00,14.46,14.7,14.45,14.65,1461000.0,13.2895,13.5101,13.2804,13.4642,1461000.0
2008-12-16 15:20:00,14.65,14.78,14.65,14.68,1379000.0,13.4642,13.5836,13.4642,13.4917,1379000.0
2008-12-16 15:30:00,14.68,14.73,14.64,14.72,1110000.0,13.4917,13.5377,13.455,13.5285,1110000.0
2008-12-16 15:40:00,14.72,14.83,14.63,14.64,1688000.0,13.5285,13.6296,13.4458,13.455,1688000.0
2008-12-16 15:50:00,14.65,14.82,14.65,14.81,1826000.0,13.4642,13.6204,13.4642,13.6112,1826000.0
2008-12-17 09:30:00,14.72,14.91,14.61,14.79,1305000.0,13.5285,13.7031,13.4274,13.5928,1305000.0
2008-12-17 09:40:00,14.76,15.0,14.76,15.0,677000.0,13.5653,13.7858,13.5653,13.7858,677000.0
2008-12-17 09:50:00,14.98,15.04,14.91,14.94,774000.0,13.7675,13.8226,13.7031,13.7307,774000.0
2008-12-17 10:00:00,14.94,14.97,14.8,14.86,989000.0,13.7307,13.7583,13.602,13.6572,989000.0
2008-12-17 10:10:00,14.86,14.87,14.66,14.68,816000.0,13.6572,13.6664,13.4734,13.4917,816000.0
2008-12-17 10:20:00,14.68,14.74,14.65,14.73,948000.0,13.4917,13.5469,13.4642,13.5377,948000.0
2008-12-17 10:30:00,14.75,14.81,14.72,14.77,583000.0,13.5561,13.6112,13.5285,13.5744,583000.0
2008-12-17 10:40:00,14.78,14.86,14.72,14.72,503000.0,13.5836,13.6572,13.5285,13.5285,503000.0
2008-12-17 10:50:00,14.72,14.78,14.7,14.73,622000.0,13.5285,13.5836,13.5101,13.5377,622000.0
2008-12-17 11:00:00,14.73,14.76,14.66,14.72,499000.0,13.5377,13.5653,13.4734,13.5285,499000.0
2008-12-17 11:10:00,14.72,14.74,14.65,14.73,406000.0,13.5285,13.5469,13.4642,13.5377,406000.0
2008-12-17 11:20:00,14.73,14.79,14.73,14.78,178000.0,13.5377,13.5928,13.5377,13.5836,178000.0
2008-12-17 11:30:00,14.77,14.82,14.74,14.79,600000.0,13.5744,13.6204,13.5469,13.5928,600000.0
2008-12-17 11:40:00,14.78,14.95,14.78,14.93,709000.0,13.5836,13.7399,13.5836,13.7215,709000.0
2008-12-17 11:50:00,14.92,14.94,14.88,14.92,253000.0,13.7123,13.7307,13.6755,13.7123,253000.0
2008-12-17 12:00:00,14.93,14.98,14.89,14.97,256000.0,13.7215,13.7675,13.6847,13.7583,256000.0
2008-12-17 12:10:00,14.97,14.99,14.94,14.94,368000.0,13.7583,13.7766,13.7307,13.7307,368000.0
2008-12-17 12:20:00,14.93,14.94,14.88,14.89,186000.0,13.7215,13.7307,13.6755,13.6847,186000.0
2008-12-17 12:30:00,14.88,14.94,14.85,14.86,256000.0,13.6755,13.7307,13.648,13.6572,256000.0
2008-12-17 12:40:00,14.86,14.89,14.83,14.89,148000.0,13.6572,13.6847,13.6296,13.6847,148000.0
2008-12-17 12:50:00,14.88,15.0,14.88,14.99,443000.0,13.6755,13.7858,13.6755,13.7766,443000.0
2008-12-17 13:00:00,15.0,15.08,14.96,15.05,641000.0,13.7858,13.8594,13.7491,13.8318,641000.0
2008-12-17 13:10:00,15.06,15.08,15.03,15.04,247000.0,13.841,13.8594,13.8134,13.8226,247000.0
2008-12-17 13:20:00,15.05,15.13,15.04,15.06,499000.0,13.8318,13.9053,13.8226,13.841,499000.0
2008-12-17 13:30:00,15.06,15.12,15.03,15.1,256000.0,13.841,13.8961,13.8134,13.8777,256000.0
2008-12-17 13:40:00,15.1,15.18,15.04,15.12,375000.0,13.8777,13.9513,13.8226,13.8961,375000.0
2008-12-17 13:50:00,15.12,15.12,14.96,14.97,553000.0,13.8961,13.8961,13.7491,13.7583,553000.0
2008-12-17 14:00:00,14.97,15.06,14.95,15.04,398000.0,13.7583,13.841,13.7399,13.8226,398000.0
2008-12-17 14:10:00,15.04,15.07,15.01,15.05,555000.0,13.8226,13.8502,13.795,13.8318,555000.0
2008-12-17 14:20:00,15.05,15.06,14.84,14.9,777000.0,13.8318,13.841,13.6388,13.6939,777000.0
2008-12-17 14:30:00,14.89,14.9,14.77,14.81,510000.0,13.6847,13.6939,13.5744,13.6112,510000.0
2008-12-17 14:40:00,14.81,14.88,14.79,14.85,365000.0,13.6112,13.6755,13.5928,13.648,365000.0
2008-12-17 14:50:00,14.87,14.89,14.77,14.85,462000.0,13.6664,13.6847,13.5744,13.648,462000.0
2008-12-17 15:00:00,14.85,15.0,14.85,14.97,771000.0,13.648,13.7858,13.648,13.7583,771000.0
2008-12-17 15:10:00,14.97,15.0,14.92,15.0,383000.0,13.7583,13.7858,13.7123,13.7858,383000.0
2008-12-17 15:20:00,15.0,15.03,14.87,14.91,460000.0,13.7858,13.8134,13.6664,13.7031,460000.0
2008-12-17 15:30:00,14.9,14.91,14.82,14.84,561000.0,13.6939,13.7031,13.6204,13.6388,561000.0
2008-12-17 15:40:00,14.84,14.97,14.83,14.97,613000.0,13.6388,13.7583,13.6296,13.7583,613000.0
2008-12-17 15:50:00,14.97,14.97,14.78,14.82,1031000.0,13.7583,13.7583,13.5836,13.6204,1031000.0
2008-12-18 09:30:00,15.04,15.28,14.91,15.22,1732000.0,13.8226,14.0432,13.7031,13.988,1732000.0
2008-12-18 09:40:00,15.24,15.35,15.22,15.35,1725000.0,14.0064,14.1075,13.988,14.1075,1725000.0
2008-12-18 09:50:00,15.35,15.41,15.23,15.26,1689000.0,14.1075,14.1626,13.9972,14.0248,1689000.0
2008-12-18 10:00:00,15.27,15.36,15.25,15.31,1402000.0,14.034,14.1167,14.0156,14.0707,1402000.0
2008-12-18 10:10:00,15.3,15.34,15.17,15.2,1298000.0,14.0615,14.0983,13.9421,13.9696,1298000.0
2008-12-18 10:20:00,15.19,15.36,15.17,15.33,1569000.0,13.9605,14.1167,13.9421,14.0891,1569000.0
2008-12-18 10:30:00,15.33,15.48,15.32,15.42,929000.0,14.0891,14.227,14.0799,14.1718,929000.0
2008-12-18 10:40:00,15.43,15.52,15.42,15.49,924000.0,14.181,14.2637,14.1718,14.2362,924000.0
2008-12-18 10:50:00,15.49,15.52,15.43,15.48,510000.0,14.2362,14.2637,14.181,14.227,510000.0
2008-12-18 11:00:00,15.48,15.55,15.46,15.5,639000.0,14.227,14.2913,14.2086,14.2454,639000.0
2008-12-18 11:10:00,15.5,15.57,15.48,15.52,857000.0,14.2454,14.3097,14.227,14.2637,857000.0
2008-12-18 11:20:00,15.54,15.63,15.53,15.61,1251000.0,14.2821,14.3648,14.2729,14.3465,1251000.0
2008-12-18 11:30:00,15.61,15.63,15.57,15.63,844000.0,14.3465,14.3648,14.3097,14.3648,844000.0
2008-12-18 11:40:00,15.62,15.8,15.62,15.77,1307000.0,14.3556,14.5211,14.3556,14.4935,1307000.0
2008-12-18 11:50:00,15.77,15.77,15.66,15.66,714000.0,14.4935,14.4935,14.3924,14.3924,714000.0
2008-12-18 12:00:00,15.66,15.69,15.62,15.63,295000.0,14.3924,14.42,14.3556,14.3648,295000.0
2008-12-18 12:10:00,15.65,15.65,15.58,15.6,250000.0,14.3832,14.3832,14.3189,14.3373,250000.0
2008-12-18 12:20:00,15.6,15.6,15.49,15.54,833000.0,14.3373,14.3373,14.2362,14.2821,833000.0
2008-12-18 12:30:00,15.54,15.66,15.54,15.61,377000.0,14.2821,14.3924,14.2821,14.3465,377000.0
2008-12-18 12:40:00,15.6,15.7,15.59,15.67,447000.0,14.3373,14.4292,14.3281,14.4016,447000.0
2008-12-18 12:50:00,15.69,15.69,15.63,15.65,158000.0,14.42,14.42,14.3648,14.3832,158000.0
2008-12-18 13:00:00,15.65,15.68,15.6,15.6,181000.0,14.3832,14.4108,14.3373,14.3373,181000.0
2008-12-18 13:10:00,15.6,15.61,15.58,15.59,246000.0,14.3373,14.3465,14.3189,14.3281,246000.0
2008-12-18 13:20:00,15.59,15.59,15.5,15.55,426000.0,14.3281,14.3281,14.2454,14.2913,426000.0
2008-12-18 13:30:00,15.53,15.55,15.5,15.5,314000.0,14.2729,14.2913,14.2454,14.2454,314000.0
2008-12-18 13:40:00,15.51,15.52,15.4,15.42,582000.0,14.2545,14.2637,14.1535,14.1718,582000.0
2008-12-18 13:50:00,15.43,15.49,15.43,15.48,509000.0,14.181,14.2362,14.181,14.227,509000.0
2008-12-18 14:00:00,15.48,15.51,15.45,15.45,426000.0,14.227,14.2545,14.1994,14.1994,426000.0
2008-12-18 14:10:00,15.45,15.48,15.37,15.37,461000.0,14.1994,14.227,14.1259,14.1259,461000.0
2008-12-18 14:20:00,15.38,15.39,15.25,15.3,772000.0,14.1351,14.1443,14.0156,14.0615,772000.0
2008-12-18 14:30:00,15.3,15.33,15.24,15.28,791000.0,14.0615,14.0891,14.0064,14.0432,791000.0
2008-12-18 14:40:00,15.28,15.33,15.19,15.3,1024000.0,14.0432,14.0891,13.9605,14.0615,1024000.0
2008-12-18 14:50:00,15.29,15.34,15.13,15.16,886000.0,14.0524,14.0983,13.9053,13.9329,886000.0
2008-12-18 15:00:00,15.16,15.19,15.07,15.15,844000.0,13.9329,13.9605,13.8502,13.9237,844000.0
2008-12-18 15:10:00,15.13,15.14,15.0,15.04,1398000.0,13.9053,13.9145,13.7858,13.8226,1398000.0
2008-12-18 15:20:00,15.04,15.04,14.87,14.95,1985000.0,13.8226,13.8226,13.6664,13.7399,1985000.0
2008-12-18 15:30:00,14.95,15.05,14.93,15.01,1528000.0,13.7399,13.8318,13.7215,13.795,1528000.0
2008-12-18 15:40:00,15.01,15.05,14.9,14.94,1422000.0,13.795,13.8318,13.6939,13.7307,1422000.0
2008-12-18 15:50:00,14.94,15.03,14.85,14.88,2560000.0,13.7307,13.8134,13.648,13.6755,2560000.0
2008-12-19 09:30:00,15.08,15.08,14.7,14.72,2408000.0,13.8594,13.8594,13.5101,13.5285,2408000.0
2008-12-19 09:40:00,14.74,14.89,14.7,14.89,972000.0,13.5469,13.6847,13.5101,13.6847,972000.0
2008-12-19 09:50:00,14.88,15.0,14.86,14.99,960000.0,13.6755,13.7858,13.6572,13.7766,960000.0
2008-12-19 10:00:00,14.99,15.2,14.99,15.07,1013000.0,13.7766,13.9696,13.7766,13.8502,1013000.0
2008-12-19 10:10:00,15.07,15.21,15.06,15.16,1030000.0,13.8502,13.9788,13.841,13.9329,1030000.0
2008-12-19 10:20:00,15.16,15.25,15.13,15.24,1042000.0,13.9329,14.0156,13.9053,14.0064,1042000.0
2008-12-19 10:30:00,15.24,15.32,15.23,15.32,1094000.0,14.0064,14.0799,13.9972,14.0799,1094000.0
2008-12-19 10:40:00,15.32,15.35,15.3,15.31,879000.0,14.0799,14.1075,14.0615,14.0707,879000.0
2008-12-19 10:50:00,15.3,15.31,15.17,15.18,545000.0,14.0615,14.0707,13.9421,13.9513,545000.0
2008-12-19 11:00:00,15.18,15.23,15.15,15.2,603000.0,13.9513,13.9972,13.9237,13.9696,603000.0
2008-12-19 11:10:00,15.2,15.29,15.2,15.24,434000.0,13.9696,14.0524,13.9696,14.0064,434000.0
2008-12-19 11:20:00,15.24,15.28,15.21,15.22,443000.0,14.0064,14.0432,13.9788,13.988,443000.0
2008-12-19 11:30:00,15.23,15.25,15.18,15.19,483000.0,13.9972,14.0156,13.9513,13.9605,483000.0
2008-12-19 11:40:00,15.19,15.22,15.13,15.17,472000.0,13.9605,13.988,13.9053,13.9421,472000.0
2008-12-19 11:50:00,15.17,15.2,15.13,15.15,453000.0,13.9421,13.9696,13.9053,13.9237,453000.0
2008-12-19 12:00:00,15.15,15.19,15.08,15.09,420000.0,13.9237,13.9605,13.8594,13.8685,420000.0
2008-12-19 12:10:00,15.09,15.17,15.06,15.12,241000.0,13.8685,13.9421,13.841,13.8961,241000.0
2008-12-19 12:20:00,15.11,15.16,15.08,15.13,298000.0,13.8869,13.9329,13.8594,13.9053,298000.0
2008-12-19 12:30:00,15.15,15.17,15.12,15.12,224000.0,13.9237,13.9421,13.8961,13.8961,224000.0
2008-12-19 12:40:00,15.13,15.13,15.07,15.09,245000.0,13.9053,13.9053,13.8502,13.8685,245000.0
2008-12-19 12:50:00,15.09,15.09,15.01,15.06,235000.0,13.8685,13.8685,13.795,13.841,235000.0
2008-12-19 13:00:00,15.04,15.09,15.02,15.05,366000.0,13.8226,13.8685,13.8042,13.8318,366000.0
2008-12-19 13:10:00,15.04,15.09,15.02,15.06,328000.0,13.8226,13.8685,13.8042,13.841,328000.0
2008-12-19 13:20:00,15.06,15.08,15.05,15.08,263000.0,13.841,13.8594,13.8318,13.8594,263000.0
2008-12-19 13:30:00,15.08,15.1,15.04,15.07,380000.0,13.8594,13.8777,13.8226,13.8502,380000.0
2008-12-19 13:40:00,15.07,15.08,15.06,15.06,520000.0,13.8502,13.8594,13.841,13.841,520000.0
2008-12-19 13:50:00,15.06,15.08,15.03,15.04,505000.0,13.841,13.8594,13.8134,13.8226,505000.0
2008-12-19 14:00:00,15.04,15.08,15.04,15.04,617000.0,13.8226,13.8594,13.8226,13.8226,617000.0
2008-12-19 14:10:00,15.04,15.09,15.04,15.07,393000.0,13.8226,13.8685,13.8226,13.8502,393000.0
2008-12-19 14:20:00,15.07,15.2,15.04,15.19,840000.0,13.8502,13.9696,13.8226,13.9605,840000.0
2008-12-19 14:30:00,15.2,15.3,15.19,15.26,874000.0,13.9696,14.0615,13.9605,14.0248,874000.0
2008-12-19 14:40:00,15.26,15.33,15.26,15.32,647000.0,14.0248,14.0891,14.0248,14.0799,647000.0
2008-12-19 14:50:00,15.31,15.33,15.22,15.24,444000.0,14.0707,14.0891,13.988,14.0064,444000.0
2008-12-19 15:00:00,15.23,15.29,15.2,15.26,589000.0,13.9972,14.0524,13.9696,14.0248,589000.0
2008-12-19 15:10:00,15.26,15.26,15.12,15.15,497000.0,14.0248,14.0248,13.8961,13.9237,497000.0
2008-12-19 15:20:00,15.15,15.28,15.11,15.25,558000.0,13.9237,14.0432,13.8869,14.0156,558000.0
2008-12-19 15:30:00,15.25,15.25,15.13,15.16,1026000.0,14.0156,14.0156,13.9053,13.9329,1026000.0
2008-12-19 15:40:00,15.16,15.28,15.16,15.24,1207000.0,13.9329,14.0432,13.9329,14.0064,1207000.0
2008-12-19 15:50:00,15.24,15.26,15.16,15.21,2058000.0,14.0064,14.0248,13.9329,13.9788,2058000.0
2008-12-22 09:30:00,15.3,15.3,15.06,15.18,406000.0,14.0615,14.0615,13.841,13.9513,406000.0
2008-12-22 09:40:00,15.17,15.17,15.06,15.07,544000.0,13.9421,13.9421,13.841,13.8502,544000.0
2008-12-22 09:50:00,15.08,15.08,14.96,15.06,616000.0,13.8594,13.8594,13.7491,13.841,616000.0
2008-12-22 10:00:00,15.05,15.07,14.94,14.95,517000.0,13.8318,13.8502,13.7307,13.7399,517000.0
2008-12-22 10:10:00,14.95,14.96,14.87,14.92,454000.0,13.7399,13.7491,13.6664,13.7123,454000.0
2008-12-22 10:20:00,14.92,14.92,14.85,14.86,213000.0,13.7123,13.7123,13.648,13.6572,213000.0
2008-12-22 10:30:00,14.86,14.89,14.82,14.83,327000.0,13.6572,13.6847,13.6204,13.6296,327000.0
2008-12-22 10:40:00,14.84,14.86,14.79,14.81,509000.0,13.6388,13.6572,13.5928,13.6112,509000.0
2008-12-22 10:50:00,14.81,14.85,14.8,14.83,238000.0,13.6112,13.648,13.602,13.6296,238000.0
2008-12-22 11:00:00,14.84,14.84,14.67,14.67,585000.0,13.6388,13.6388,13.4825,13.4825,585000.0
2008-12-22 11:10:00,14.68,14.68,14.56,14.64,668000.0,13.4917,13.4917,13.3814,13.455,668000.0
2008-12-22 11:20:00,14.67,14.74,14.57,14.58,453000.0,13.4825,13.5469,13.3906,13.3998,453000.0
2008-12-22 11:30:00,14.58,14.59,14.43,14.49,637000.0,13.3998,13.409,13.262,13.3171,637000.0
2008-12-22 11:40:00,14.49,14.61,14.49,14.57,360000.0,13.3171,13.4274,13.3171,13.3906,360000.0
2008-12-22 11:50:00,14.57,14.64,14.56,14.61,295000.0,13.3906,13.455,13.3814,13.4274,295000.0
2008-12-22 12:00:00,14.62,14.62,14.5,14.5,407000.0,13.4366,13.4366,13.3263,13.3263,407000.0
2008-12-22 12:10:00,14.51,14.52,14.49,14.51,278000.0,13.3355,13.3447,13.3171,13.3355,278000.0
2008-12-22 12:20:00,14.51,14.52,14.45,14.45,203000.0,13.3355,13.3447,13.2804,13.2804,203000.0
2008-12-22 12:30:00,14.45,14.55,14.43,14.54,365000.0,13.2804,13.3723,13.262,13.3631,365000.0
2008-12-22 12:40:00,14.53,14.63,14.53,14.59,406000.0,13.3539,13.4458,13.3539,13.409,406000.0
2008-12-22 12:50:00,14.59,14.63,14.59,14.6,247000.0,13.409,13.4458,13.409,13.4182,247000.0
2008-12-22 13:00:00,14.6,14.67,14.6,14.6,401000.0,13.4182,13.4825,13.4182,13.4182,401000.0
2008-12-22 13:10:00,14.6,14.66,14.58,14.65,208000.0,13.4182,13.4734,13.3998,13.4642,208000.0
2008-12-22 13:20:00,14.64,14.69,14.63,14.63,180000.0,13.455,13.5009,13.4458,13.4458,180000.0
2008-12-22 13:30:00,14.65,14.65,14.5,14.51,335000.0,13.4642,13.4642,13.3263,13.3355,335000.0
2008-12-22 13:40:00,14.52,14.52,14.45,14.47,252000.0,13.3447,13.3447,13.2804,13.2987,252000.0
2008-12-22 13:50:00,14.46,14.5,14.44,14.5,317000.0,13.2895,13.3263,13.2712,13.3263,317000.0
2008-12-22 14:00:00,14.51,14.57,14.5,14.55,215000.0,13.3355,13.3906,13.3263,13.3723,215000.0
2008-12-22 14:10:00,14.55,14.57,14.48,14.49,337000.0,13.3723,13.3906,13.3079,13.3171,337000.0
2008-12-22 14:20:00,14.5,14.5,14.43,14.45,392000.0,13.3263,13.3263,13.262,13.2804,392000.0
2008-12-22 14:30:00,14.45,14.47,14.38,14.41,450000.0,13.2804,13.2987,13.216,13.2436,450000.0
2008-12-22 14:40:00,14.41,14.5,14.4,14.5,379000.0,13.2436,13.3263,13.2344,13.3263,379000.0
2008-12-22 14:50:00,14.49,14.5,14.3,14.31,483000.0,13.3171,13.3263,13.1425,13.1517,483000.0
2008-12-22 15:00:00,14.31,14.37,14.26,14.32,677000.0,13.1517,13.2068,13.1057,13.1609,677000.0
2008-12-22 15:10:00,14.33,14.35,14.3,14.31,465000.0,13.1701,13.1884,13.1425,13.1517,465000.0
2008-12-22 15:20:00,14.31,14.32,14.24,14.26,817000.0,13.1517,13.1609,13.0873,13.1057,817000.0
2008-12-22 15:30:00,14.26,14.33,14.25,14.32,925000.0,13.1057,13.1701,13.0965,13.1609,925000.0
2008-12-22 15:40:00,14.32,14.38,14.31,14.34,1155000.0,13.1609,13.216,13.1517,13.1793,1155000.0
2008-12-22 15:50:00,14.34,14.53,14.34,14.48,2046000.0,13.1793,13.3539,13.1793,13.3079,2046000.0
2008-12-23 09:30:00,14.46,14.5,14.19,14.28,949000.0,13.2895,13.3263,13.0414,13.1241,949000.0
2008-12-23 09:40:00,14.3,14.33,14.21,14.23,553000.0,13.1425,13.1701,13.0598,13.0782,553000.0
2008-12-23 09:50:00,14.23,14.4,14.23,14.36,343000.0,13.0782,13.2344,13.0782,13.1976,343000.0
2008-12-23 10:00:00,14.36,14.4,14.33,14.36,469000.0,13.1976,13.2344,13.1701,13.1976,469000.0
2008-12-23 10:10:00,14.37,14.4,14.25,14.28,405000.0,13.2068,13.2344,13.0965,13.1241,405000.0
2008-12-23 10:20:00,14.27,14.37,14.24,14.37,234000.0,13.1149,13.2068,13.0873,13.2068,234000.0
2008-12-23 10:30:00,14.37,14.42,14.37,14.4,362000.0,13.2068,13.2528,13.2068,13.2344,362000.0
2008-12-23 10:40:00,14.38,14.43,14.36,14.4,294000.0,13.216,13.262,13.1976,13.2344,294000.0
2008-12-23 10:50:00,14.4,14.44,14.36,14.38,141000.0,13.2344,13.2712,13.1976,13.216,141000.0
2008-12-23 11:00:00,14.38,14.41,14.3,14.32,135000.0,13.216,13.2436,13.1425,13.1609,135000.0
2008-12-23 11:10:00,14.31,14.32,14.29,14.31,242000.0,13.1517,13.1609,13.1333,13.1517,242000.0
2008-12-23 11:20:00,14.31,14.31,14.22,14.23,305000.0,13.1517,13.1517,13.069,13.0782,305000.0
2008-12-23 11:30:00,14.24,14.3,14.22,14.3,194000.0,13.0873,13.1425,13.069,13.1425,194000.0
2008-12-23 11:40:00,14.31,14.31,14.25,14.25,167000.0,13.1517,13.1517,13.0965,13.0965,167000.0
2008-12-23 11:50:00,14.24,14.24,14.14,14.14,412000.0,13.0873,13.0873,12.9954,12.9954,412000.0
2008-12-23 12:00:00,14.14,14.17,14.11,14.15,285000.0,12.9954,13.023,12.9679,13.0046,285000.0
2008-12-23 12:10:00,14.16,14.22,14.14,14.21,192000.0,13.0138,13.069,12.9954,13.0598,192000.0
2008-12-23 12:20:00,14.23,14.3,14.2,14.29,417000.0,13.0782,13.1425,13.0506,13.1333,417000.0
2008-12-23 12:30:00,14.29,14.29,14.18,14.21,188000.0,13.1333,13.1333,13.0322,13.0598,188000.0
2008-12-23 12:40:00,14.21,14.22,14.17,14.22,180000.0,13.0598,13.069,13.023,13.069,180000.0
2008-12-23 12:50:00,14.22,14.25,14.2,14.2,223000.0,13.069,13.0965,13.0506,13.0506,223000.0
2008-12-23 13:00:00,14.2,14.21,14.15,14.2,162000.0,13.0506,13.0598,13.0046,13.0506,162000.0
2008-12-23 13:10:00,14.2,14.21,14.15,14.16,336000.0,13.0506,13.0598,13.0046,13.0138,336000.0
2008-12-23 13:20:00,14.15,14.21,14.14,14.18,393000.0,13.0046,13.0598,12.9954,13.0322,393000.0
2008-12-23 13:30:00,14.17,14.17,14.12,14.13,349000.0,13.023,13.023,12.9771,12.9863,349000.0
2008-12-23 13:40:00,14.14,14.17,14.09,14.12,293000.0,12.9954,13.023,12.9495,12.9771,293000.0
2008-12-23 13:50:00,14.12,14.25,14.11,14.23,362000.0,12.9771,13.0965,12.9679,13.0782,362000.0
2008-12-23 14:00:00,14.23,14.24,14.16,14.18,195000.0,13.0782,13.0873,13.0138,13.0322,195000.0
2008-12-23 14:10:00,14.17,14.24,14.17,14.23,268000.0,13.023,13.0873,13.023,13.0782,268000.0
2008-12-23 14:20:00,14.24,14.24,14.18,14.18,142000.0,13.0873,13.0873,13.0322,13.0322,142000.0
2008-12-23 14:30:00,14.19,14.19,14.09,14.11,393000.0,13.0414,13.0414,12.9495,12.9679,393000.0
2008-12-23 14:40:00,14.1,14.1,14.01,14.08,461000.0,12.9587,12.9587,12.876,12.9403,461000.0
2008-12-23 14:50:00,14.08,14.12,14.06,14.08,453000.0,12.9403,12.9771,12.9219,12.9403,453000.0
2008-12-23 15:00:00,14.08,14.1,14.03,14.05,290000.0,12.9403,12.9587,12.8943,12.9127,290000.0
2008-12-23 15:10:00,14.05,14.15,14.05,14.11,606000.0,12.9127,13.0046,12.9127,12.9679,606000.0
2008-12-23 15:20:00,14.11,14.16,14.09,14.11,697000.0,12.9679,13.0138,12.9495,12.9679,697000.0
2008-12-23 15:30:00,14.12,14.18,14.1,14.11,688000.0,12.9771,13.0322,12.9587,12.9679,688000.0
2008-12-23 15:40:00,14.11,14.17,14.09,14.16,572000.0,12.9679,13.023,12.9495,13.0138,572000.0
2008-12-23 15:50:00,14.16,14.17,14.1,14.15,1065000.0,13.0138,13.023,12.9587,13.0046,1065000.0
2008-12-24 09:30:00,14.14,14.14,14.02,14.04,163000.0,12.9954,12.9954,12.8852,12.9035,163000.0
2008-12-24 09:40:00,14.03,14.08,14.0,14.06,234000.0,12.8943,12.9403,12.8668,12.9219,234000.0
2008-12-24 09:50:00,14.07,14.18,14.06,14.16,327000.0,12.9311,13.0322,12.9219,13.0138,327000.0
2008-12-24 10:00:00,14.15,14.17,14.1,14.16,170000.0,13.0046,13.023,12.9587,13.0138,170000.0
2008-12-24 10:10:00,14.16,14.19,14.11,14.11,178000.0,13.0138,13.0414,12.9679,12.9679,178000.0
2008-12-24 10:20:00,14.13,14.2,14.1,14.2,139000.0,12.9863,13.0506,12.9587,13.0506,139000.0
2008-12-24 10:30:00,14.21,14.23,14.18,14.18,127000.0,13.0598,13.0782,13.0322,13.0322,127000.0
2008-12-24 10:40:00,14.17,14.22,14.17,14.21,60000.0,13.023,13.069,13.023,13.0598,60000.0
2008-12-24 10:50:00,14.22,14.24,14.2,14.22,88000.0,13.069,13.0873,13.0506,13.069,88000.0
2008-12-24 11:00:00,14.22,14.25,14.22,14.25,64000.0,13.069,13.0965,13.069,13.0965,64000.0
2008-12-24 11:10:00,14.24,14.3,14.24,14.28,176000.0,13.0873,13.1425,13.0873,13.1241,176000.0
2008-12-24 11:20:00,14.27,14.29,14.25,14.26,171000.0,13.1149,13.1333,13.0965,13.1057,171000.0
2008-12-24 11:30:00,14.25,14.25,14.21,14.24,49000.0,13.0965,13.0965,13.0598,13.0873,49000.0
2008-12-24 11:40:00,14.24,14.27,14.24,14.24,68000.0,13.0873,13.1149,13.0873,13.0873,68000.0
2008-12-24 11:50:00,14.25,14.28,14.23,14.23,108000.0,13.0965,13.1241,13.0782,13.0782,108000.0
2008-12-24 12:00:00,14.22,14.26,14.22,14.23,48000.0,13.069,13.1057,13.069,13.0782,48000.0
2008-12-24 12:10:00,14.23,14.23,14.2,14.22,82000.0,13.0782,13.0782,13.0506,13.069,82000.0
2008-12-24 12:20:00,14.22,14.28,14.22,14.27,114000.0,13.069,13.1241,13.069,13.1149,114000.0
2008-12-24 12:30:00,14.27,14.27,14.25,14.26,114000.0,13.1149,13.1149,13.0965,13.1057,114000.0
2008-12-24 12:40:00,14.25,14.26,14.22,14.23,202000.0,13.0965,13.1057,13.069,13.0782,202000.0
2008-12-24 12:50:00,14.22,14.24,14.18,14.22,297000.0,13.069,13.0873,13.0322,13.069,297000.0
2008-12-26 09:30:00,14.28,14.28,13.95,13.98,522000.0,13.1241,13.1241,12.8208,12.8484,522000.0
2008-12-26 09:40:00,13.98,14.01,13.96,13.98,246000.0,12.8484,12.876,12.83,12.8484,246000.0
2008-12-26 09:50:00,13.99,14.01,13.92,13.93,343000.0,12.8576,12.876,12.7933,12.8024,343000.0
2008-12-26 10:00:00,13.95,14.0,13.94,14.0,191000.0,12.8208,12.8668,12.8116,12.8668,191000.0
2008-12-26 10:10:00,13.98,14.13,13.98,14.11,231000.0,12.8484,12.9863,12.8484,12.9679,231000.0
2008-12-26 10:20:00,14.11,14.13,14.08,14.08,144000.0,12.9679,12.9863,12.9403,12.9403,144000.0
2008-12-26 10:30:00,14.08,14.08,14.04,14.06,256000.0,12.9403,12.9403,12.9035,12.9219,256000.0
2008-12-26 10:40:00,14.06,14.06,14.01,14.02,155000.0,12.9219,12.9219,12.876,12.8852,155000.0
2008-12-26 10:50:00,14.02,14.05,14.02,14.05,136000.0,12.8852,12.9127,12.8852,12.9127,136000.0
2008-12-26 11:00:00,14.04,14.08,14.03,14.06,136000.0,12.9035,12.9403,12.8943,12.9219,136000.0
2008-12-26 11:10:00,14.06,14.06,14.02,14.03,40000.0,12.9219,12.9219,12.8852,12.8943,40000.0
2008-12-26 11:20:00,14.02,14.04,14.02,14.02,125000.0,12.8852,12.9035,12.8852,12.8852,125000.0
2008-12-26 11:30:00,14.02,14.03,14.01,14.03,86000.0,12.8852,12.8943,12.876,12.8943,86000.0
2008-12-26 11:40:00,14.02,14.04,14.01,14.02,77000.0,12.8852,12.9035,12.876,12.8852,77000.0
2008-12-26 11:50:00,14.02,14.04,14.01,14.03,80000.0,12.8852,12.9035,12.876,12.8943,80000.0
2008-12-26 12:00:00,14.03,14.04,14.02,14.04,39000.0,12.8943,12.9035,12.8852,12.9035,39000.0
2008-12-26 12:10:00,14.04,14.04,14.02,14.04,35000.0,12.9035,12.9035,12.8852,12.9035,35000.0
2008-12-26 12:20:00,14.04,14.05,14.0,14.0,86000.0,12.9035,12.9127,12.8668,12.8668,86000.0
2008-12-26 12:30:00,14.0,14.01,14.0,14.0,101000.0,12.8668,12.876,12.8668,12.8668,101000.0
2008-12-26 12:40:00,14.0,14.0,13.94,13.94,141000.0,12.8668,12.8668,12.8116,12.8116,141000.0
2008-12-26 12:50:00,13.94,13.96,13.93,13.96,126000.0,12.8116,12.83,12.8024,12.83,126000.0
2008-12-26 13:00:00,13.96,13.99,13.93,13.97,102000.0,12.83,12.8576,12.8024,12.8392,102000.0
2008-12-26 13:10:00,13.96,14.0,13.94,13.99,47000.0,12.83,12.8668,12.8116,12.8576,47000.0
2008-12-26 13:20:00,13.99,14.01,13.98,13.99,69000.0,12.8576,12.876,12.8484,12.8576,69000.0
2008-12-26 13:30:00,13.99,14.03,13.99,14.01,101000.0,12.8576,12.8943,12.8576,12.876,101000.0
2008-12-26 13:40:00,14.01,14.03,14.01,14.01,46000.0,12.876,12.8943,12.876,12.876,46000.0
2008-12-26 13:50:00,14.01,14.06,14.01,14.06,97000.0,12.876,12.9219,12.876,12.9219,97000.0
2008-12-26 14:00:00,14.06,14.08,14.05,14.07,52000.0,12.9219,12.9403,12.9127,12.9311,52000.0
2008-12-26 14:10:00,14.08,14.11,14.07,14.1,71000.0,12.9403,12.9679,12.9311,12.9587,71000.0
2008-12-26 14:20:00,14.11,14.15,14.1,14.12,78000.0,12.9679,13.0046,12.9587,12.9771,78000.0
2008-12-26 14:30:00,14.13,14.15,14.13,14.14,91000.0,12.9863,13.0046,12.9863,12.9954,91000.0
2008-12-26 14:40:00,14.15,14.15,14.13,14.14,46000.0,13.0046,13.0046,12.9863,12.9954,46000.0
2008-12-26 14:50:00,14.14,14.15,14.1,14.14,119000.0,12.9954,13.0046,12.9587,12.9954,119000.0
2008-12-26 15:00:00,14.14,14.16,14.13,14.15,101000.0,12.9954,13.0138,12.9863,13.0046,101000.0
2008-12-26 15:10:00,14.15,14.19,14.15,14.17,81000.0,13.0046,13.0414,13.0046,13.023,81000.0
2008-12-26 15:20:00,14.17,14.17,14.13,14.16,106000.0,13.023,13.023,12.9863,13.0138,106000.0
2008-12-26 15:30:00,14.16,14.17,14.12,14.15,148000.0,13.0138,13.023,12.9771,13.0046,148000.0
2008-12-26 15:40:00,14.15,14.15,14.09,14.11,553000.0,13.0046,13.0046,12.9495,12.9679,553000.0
2008-12-26 15:50:00,14.11,14.14,14.07,14.12,702000.0,12.9679,12.9954,12.9311,12.9771,702000.0
2008-12-29 09:30:00,14.0,14.11,13.97,14.11,361000.0,12.8668,12.9679,12.8392,12.9679,361000.0
2008-12-29 09:40:00,14.12,14.18,14.07,14.08,203000.0,12.9771,13.0322,12.9311,12.9403,203000.0
2008-12-29 09:50:00,14.08,14.08,13.95,13.97,357000.0,12.9403,12.9403,12.8208,12.8392,357000.0
2008-12-29 10:00:00,13.97,13.99,13.95,13.97,463000.0,12.8392,12.8576,12.8208,12.8392,463000.0
2008-12-29 10:10:00,13.97,13.99,13.94,13.94,370000.0,12.8392,12.8576,12.8116,12.8116,370000.0
2008-12-29 10:20:00,13.94,13.97,13.91,13.92,360000.0,12.8116,12.8392,12.7841,12.7933,360000.0
2008-12-29 10:30:00,13.92,13.98,13.91,13.92,571000.0,12.7933,12.8484,12.7841,12.7933,571000.0
2008-12-29 10:40:00,13.92,13.93,13.81,13.81,486000.0,12.7933,12.8024,12.6922,12.6922,486000.0
2008-12-29 10:50:00,13.81,13.85,13.74,13.76,755000.0,12.6922,12.7289,12.6278,12.6462,755000.0
2008-12-29 11:00:00,13.74,13.8,13.72,13.74,434000.0,12.6278,12.683,12.6094,12.6278,434000.0
2008-12-29 11:10:00,13.73,13.76,13.7,13.72,285000.0,12.6186,12.6462,12.5911,12.6094,285000.0
2008-12-29 11:20:00,13.72,13.73,13.71,13.72,312000.0,12.6094,12.6186,12.6003,12.6094,312000.0
2008-12-29 11:30:00,13.73,13.8,13.73,13.74,287000.0,12.6186,12.683,12.6186,12.6278,287000.0
2008-12-29 11:40:00,13.74,13.75,13.66,13.71,425000.0,12.6278,12.637,12.5543,12.6003,425000.0
2008-12-29 11:50:00,13.7,13.74,13.69,13.73,225000.0,12.5911,12.6278,12.5819,12.6186,225000.0
2008-12-29 12:00:00,13.73,13.74,13.7,13.7,292000.0,12.6186,12.6278,12.5911,12.5911,292000.0
2008-12-29 12:10:00,13.7,13.72,13.7,13.71,210000.0,12.5911,12.6094,12.5911,12.6003,210000.0
2008-12-29 12:20:00,13.71,13.72,13.7,13.71,361000.0,12.6003,12.6094,12.5911,12.6003,361000.0
2008-12-29 12:30:00,13.71,13.74,13.71,13.74,196000.0,12.6003,12.6278,12.6003,12.6278,196000.0
2008-12-29 12:40:00,13.74,13.75,13.7,13.72,593000.0,12.6278,12.637,12.5911,12.6094,593000.0
2008-12-29 12:50:00,13.72,13.76,13.71,13.74,662000.0,12.6094,12.6462,12.6003,12.6278,662000.0
2008-12-29 13:00:00,13.73,13.74,13.7,13.7,528000.0,12.6186,12.6278,12.5911,12.5911,528000.0
2008-12-29 13:10:00,13.7,13.72,13.68,13.69,426000.0,12.5911,12.6094,12.5727,12.5819,426000.0
2008-12-29 13:20:00,13.7,13.71,13.68,13.69,295000.0,12.5911,12.6003,12.5727,12.5819,295000.0
2008-12-29 13:30:00,13.69,13.73,13.69,13.72,261000.0,12.5819,12.6186,12.5819,12.6094,261000.0
2008-12-29 13:40:00,13.73,13.75,13.73,13.75,251000.0,12.6186,12.637,12.6186,12.637,251000.0
2008-12-29 13:50:00,13.75,13.77,13.73,13.77,304000.0,12.637,12.6554,12.6186,12.6554,304000.0
2008-12-29 14:00:00,13.77,13.78,13.73,13.78,265000.0,12.6554,12.6646,12.6186,12.6646,265000.0
2008-12-29 14:10:00,13.78,13.78,13.74,13.77,151000.0,12.6646,12.6646,12.6278,12.6554,151000.0
2008-12-29 14:20:00,13.78,13.82,13.77,13.82,264000.0,12.6646,12.7013,12.6554,12.7013,264000.0
2008-12-29 14:30:00,13.82,13.84,13.81,13.83,281000.0,12.7013,12.7197,12.6922,12.7105,281000.0
2008-12-29 14:40:00,13.83,13.86,13.82,13.84,407000.0,12.7105,12.7381,12.7013,12.7197,407000.0
2008-12-29 14:50:00,13.83,13.9,13.82,13.89,559000.0,12.7105,12.7749,12.7013,12.7657,559000.0
2008-12-29 15:00:00,13.88,13.98,13.88,13.96,809000.0,12.7565,12.8484,12.7565,12.83,809000.0
2008-12-29 15:10:00,13.96,13.96,13.91,13.94,775000.0,12.83,12.83,12.7841,12.8116,775000.0
2008-12-29 15:20:00,13.94,13.99,13.94,13.95,458000.0,12.8116,12.8576,12.8116,12.8208,458000.0
2008-12-29 15:30:00,13.95,13.97,13.87,13.91,685000.0,12.8208,12.8392,12.7473,12.7841,685000.0
2008-12-29 15:40:00,13.91,13.96,13.91,13.93,603000.0,12.7841,12.83,12.7841,12.8024,603000.0
2008-12-29 15:50:00,13.93,13.94,13.91,13.92,853000.0,12.8024,12.8116,12.7841,12.7933,853000.0
2008-12-30 09:30:00,13.94,13.99,13.75,13.75,363000.0,12.8116,12.8576,12.637,12.637,363000.0
2008-12-30 09:40:00,13.75,13.8,13.71,13.73,390000.0,12.637,12.683,12.6003,12.6186,390000.0
2008-12-30 09:50:00,13.73,13.74,13.62,13.64,555000.0,12.6186,12.6278,12.5175,12.5359,555000.0
2008-12-30 10:00:00,13.64,13.65,13.58,13.58,1219000.0,12.5359,12.5451,12.4808,12.4808,1219000.0
2008-12-30 10:10:00,13.59,13.63,13.56,13.57,623000.0,12.49,12.5267,12.4624,12.4716,623000.0
2008-12-30 10:20:00,13.58,13.6,13.56,13.6,449000.0,12.4808,12.4992,12.4624,12.4992,449000.0
2008-12-30 10:30:00,13.6,13.63,13.59,13.61,566000.0,12.4992,12.5267,12.49,12.5083,566000.0
2008-12-30 10:40:00,13.61,13.61,13.57,13.6,317000.0,12.5083,12.5083,12.4716,12.4992,317000.0
2008-12-30 10:50:00,13.61,13.61,13.54,13.55,535000.0,12.5083,12.5083,12.444,12.4532,535000.0
2008-12-30 11:00:00,13.54,13.56,13.52,13.52,403000.0,12.444,12.4624,12.4256,12.4256,403000.0
2008-12-30 11:10:00,13.53,13.54,13.51,13.54,324000.0,12.4348,12.444,12.4164,12.444,324000.0
2008-12-30 11:20:00,13.54,13.59,13.53,13.59,196000.0,12.444,12.49,12.4348,12.49,196000.0
2008-12-30 11:30:00,13.58,13.63,13.56,13.56,318000.0,12.4808,12.5267,12.4624,12.4624,318000.0
2008-12-30 11:40:00,13.56,13.63,13.56,13.57,250000.0,12.4624,12.5267,12.4624,12.4716,250000.0
2008-12-30 11:50:00,13.57,13.61,13.54,13.56,372000.0,12.4716,12.5083,12.444,12.4624,372000.0
2008-12-30 12:00:00,13.56,13.59,13.52,13.52,202000.0,12.4624,12.49,12.4256,12.4256,202000.0
2008-12-30 12:10:00,13.52,13.59,13.51,13.59,451000.0,12.4256,12.49,12.4164,12.49,451000.0
2008-12-30 12:20:00,13.59,13.6,13.55,13.56,360000.0,12.49,12.4992,12.4532,12.4624,360000.0
2008-12-30 12:30:00,13.57,13.58,13.54,13.56,204000.0,12.4716,12.4808,12.444,12.4624,204000.0
2008-12-30 12:40:00,13.55,13.61,13.54,13.58,368000.0,12.4532,12.5083,12.444,12.4808,368000.0
2008-12-30 12:50:00,13.58,13.63,13.57,13.63,337000.0,12.4808,12.5267,12.4716,12.5267,337000.0
2008-12-30 13:00:00,13.63,13.65,13.59,13.6,573000.0,12.5267,12.5451,12.49,12.4992,573000.0
2008-12-30 13:10:00,13.61,13.62,13.56,13.6,333000.0,12.5083,12.5175,12.4624,12.4992,333000.0
2008-12-30 13:20:00,13.6,13.62,13.57,13.59,298000.0,12.4992,12.5175,12.4716,12.49,298000.0
2008-12-30 13:30:00,13.6,13.61,13.56,13.59,299000.0,12.4992,12.5083,12.4624,12.49,299000.0
2008-12-30 13:40:00,13.6,13.63,13.59,13.63,271000.0,12.4992,12.5267,12.49,12.5267,271000.0
2008-12-30 13:50:00,13.63,13.64,13.56,13.58,349000.0,12.5267,12.5359,12.4624,12.4808,349000.0
2008-12-30 14:00:00,13.57,13.61,13.55,13.6,210000.0,12.4716,12.5083,12.4532,12.4992,210000.0
2008-12-30 14:10:00,13.6,13.6,13.56,13.56,207000.0,12.4992,12.4992,12.4624,12.4624,207000.0
2008-12-30 14:20:00,13.56,13.64,13.56,13.63,373000.0,12.4624,12.5359,12.4624,12.5267,373000.0
2008-12-30 14:30:00,13.63,13.68,13.61,13.67,294000.0,12.5267,12.5727,12.5083,12.5635,294000.0
2008-12-30 14:40:00,13.67,13.68,13.64,13.68,250000.0,12.5635,12.5727,12.5359,12.5727,250000.0
2008-12-30 14:50:00,13.68,13.69,13.65,13.68,282000.0,12.5727,12.5819,12.5451,12.5727,282000.0
2008-12-30 15:00:00,13.68,13.69,13.63,13.64,387000.0,12.5727,12.5819,12.5267,12.5359,387000.0
2008-12-30 15:10:00,13.65,13.66,13.61,13.65,245000.0,12.5451,12.5543,12.5083,12.5451,245000.0
2008-12-30 15:20:00,13.65,13.72,13.65,13.72,480000.0,12.5451,12.6094,12.5451,12.6094,480000.0
2008-12-30 15:30:00,13.72,13.73,13.7,13.72,511000.0,12.6094,12.6186,12.5911,12.6094,511000.0
2008-12-30 15:40:00,13.72,13.82,13.72,13.82,918000.0,12.6094,12.7013,12.6094,12.7013,918000.0
2008-12-30 15:50:00,13.82,13.92,13.81,13.91,1807000.0,12.7013,12.7933,12.6922,12.7841,1807000.0
2008-12-31 09:30:00,13.95,14.05,13.75,13.99,871000.0,12.8208,12.9127,12.637,12.8576,871000.0
2008-12-31 09:40:00,13.98,14.13,13.97,14.04,811000.0,12.8484,12.9863,12.8392,12.9035,811000.0
2008-12-31 09:50:00,14.04,14.13,14.01,14.1,750000.0,12.9035,12.9863,12.876,12.9587,750000.0
2008-12-31 10:00:00,14.11,14.25,14.1,14.2,689000.0,12.9679,13.0965,12.9587,13.0506,689000.0
2008-12-31 10:10:00,14.21,14.24,14.19,14.2,347000.0,13.0598,13.0873,13.0414,13.0506,347000.0
2008-12-31 10:20:00,14.2,14.3,14.19,14.28,666000.0,13.0506,13.1425,13.0414,13.1241,666000.0
2008-12-31 10:30:00,14.28,14.33,14.26,14.27,1092000.0,13.1241,13.1701,13.1057,13.1149,1092000.0
2008-12-31 10:40:00,14.27,14.39,14.27,14.38,842000.0,13.1149,13.2252,13.1149,13.216,842000.0
2008-12-31 10:50:00,14.38,14.42,14.33,14.35,582000.0,13.216,13.2528,13.1701,13.1884,582000.0
2008-12-31 11:00:00,14.35,14.42,14.35,14.39,381000.0,13.1884,13.2528,13.1884,13.2252,381000.0
2008-12-31 11:10:00,14.4,14.41,14.39,14.39,312000.0,13.2344,13.2436,13.2252,13.2252,312000.0
2008-12-31 11:20:00,14.39,14.45,14.39,14.44,328000.0,13.2252,13.2804,13.2252,13.2712,328000.0
2008-12-31 11:30:00,14.44,14.49,14.43,14.46,447000.0,13.2712,13.3171,13.262,13.2895,447000.0
2008-12-31 11:40:00,14.46,14.46,14.38,14.39,468000.0,13.2895,13.2895,13.216,13.2252,468000.0
2008-12-31 11:50:00,14.4,14.42,14.37,14.37,413000.0,13.2344,13.2528,13.2068,13.2068,413000.0
2008-12-31 12:00:00,14.37,14.39,14.36,14.38,380000.0,13.2068,13.2252,13.1976,13.216,380000.0
2008-12-31 12:10:00,14.37,14.38,14.35,14.36,179000.0,13.2068,13.216,13.1884,13.1976,179000.0
2008-12-31 12:20:00,14.35,14.38,14.33,14.35,356000.0,13.1884,13.216,13.1701,13.1884,356000.0
2008-12-31 12:30:00,14.35,14.37,14.33,14.35,286000.0,13.1884,13.2068,13.1701,13.1884,286000.0
2008-12-31 12:40:00,14.35,14.4,14.34,14.38,224000.0,13.1884,13.2344,13.1793,13.216,224000.0
2008-12-31 12:50:00,14.38,14.4,14.36,14.39,92000.0,13.216,13.2344,13.1976,13.2252,92000.0
2008-12-31 13:00:00,14.4,14.44,14.39,14.41,212000.0,13.2344,13.2712,13.2252,13.2436,212000.0
2008-12-31 13:10:00,14.4,14.4,14.34,14.37,216000.0,13.2344,13.2344,13.1793,13.2068,216000.0
2008-12-31 13:20:00,14.38,14.39,14.34,14.35,193000.0,13.216,13.2252,13.1793,13.1884,193000.0
2008-12-31 13:30:00,14.35,14.36,14.34,14.34,142000.0,13.1884,13.1976,13.1793,13.1793,142000.0
2008-12-31 13:40:00,14.34,14.36,14.33,14.35,351000.0,13.1793,13.1976,13.1701,13.1884,351000.0
2008-12-31 13:50:00,14.35,14.43,14.35,14.41,203000.0,13.1884,13.262,13.1884,13.2436,203000.0
2008-12-31 14:00:00,14.41,14.46,14.38,14.38,413000.0,13.2436,13.2895,13.216,13.216,413000.0
2008-12-31 14:10:00,14.38,14.39,14.35,14.38,219000.0,13.216,13.2252,13.1884,13.216,219000.0
2008-12-31 14:20:00,14.39,14.41,14.36,14.38,257000.0,13.2252,13.2436,13.1976,13.216,257000.0
2008-12-31 14:30:00,14.38,14.41,14.33,14.35,403000.0,13.216,13.2436,13.1701,13.1884,403000.0
2008-12-31 14:40:00,14.35,14.39,14.33,14.39,345000.0,13.1884,13.2252,13.1701,13.2252,345000.0
2008-12-31 14:50:00,14.39,14.4,14.37,14.39,343000.0,13.2252,13.2344,13.2068,13.2252,343000.0
2008-12-31 15:00:00,14.39,14.4,14.38,14.39,436000.0,13.2252,13.2344,13.216,13.2252,436000.0
2008-12-31 15:10:00,14.38,14.38,14.34,14.35,310000.0,13.216,13.216,13.1793,13.1884,310000.0
2008-12-31 15:20:00,14.35,14.41,14.35,14.39,677000.0,13.1884,13.2436,13.1884,13.2252,677000.0
2008-12-31 15:30:00,14.39,14.42,14.38,14.39,537000.0,13.2252,13.2528,13.216,13.2252,537000.0
2008-12-31 15:40:00,14.39,14.4,14.2,14.25,565000.0,13.2252,13.2344,13.0506,13.0965,565000.0
2008-12-31 15:50:00,14.26,14.37,14.23,14.3,1512000.0,13.1057,13.2068,13.0782,13.1425,1512000.0
2009-01-02 09:30:00,14.41,14.44,14.3,14.4,939000.0,13.2436,13.2712,13.1425,13.2344,939000.0
2009-01-02 09:40:00,14.4,14.45,14.36,14.42,432000.0,13.2344,13.2804,13.1976,13.2528,432000.0
2009-01-02 09:50:00,14.42,14.44,14.31,14.37,559000.0,13.2528,13.2712,13.1517,13.2068,559000.0
2009-01-02 10:00:00,14.37,14.37,14.27,14.32,552000.0,13.2068,13.2068,13.1149,13.1609,552000.0
2009-01-02 10:10:00,14.33,14.43,14.32,14.43,410000.0,13.1701,13.262,13.1609,13.262,410000.0
2009-01-02 10:20:00,14.44,14.55,14.42,14.53,637000.0,13.2712,13.3723,13.2528,13.3539,637000.0
2009-01-02 10:30:00,14.52,14.62,14.52,14.62,262000.0,13.3447,13.4366,13.3447,13.4366,262000.0
2009-01-02 10:40:00,14.6,14.65,14.57,14.61,291000.0,13.4182,13.4642,13.3906,13.4274,291000.0
2009-01-02 10:50:00,14.61,14.74,14.6,14.74,530000.0,13.4274,13.5469,13.4182,13.5469,530000.0
2009-01-02 11:00:00,14.73,14.75,14.68,14.7,549000.0,13.5377,13.5561,13.4917,13.5101,549000.0
2009-01-02 11:10:00,14.71,14.76,14.7,14.76,467000.0,13.5193,13.5653,13.5101,13.5653,467000.0
2009-01-02 11:20:00,14.75,14.83,14.74,14.81,627000.0,13.5561,13.6296,13.5469,13.6112,627000.0
2009-01-02 11:30:00,14.81,14.86,14.78,14.84,303000.0,13.6112,13.6572,13.5836,13.6388,303000.0
2009-01-02 11:40:00,14.84,14.86,14.81,14.81,350000.0,13.6388,13.6572,13.6112,13.6112,350000.0
2009-01-02 11:50:00,14.81,14.85,14.74,14.77,477000.0,13.6112,13.648,13.5469,13.5744,477000.0
2009-01-02 12:00:00,14.77,14.84,14.75,14.84,311000.0,13.5744,13.6388,13.5561,13.6388,311000.0
2009-01-02 12:10:00,14.84,14.85,14.82,14.84,431000.0,13.6388,13.648,13.6204,13.6388,431000.0
2009-01-02 12:20:00,14.84,14.88,14.83,14.86,334000.0,13.6388,13.6755,13.6296,13.6572,334000.0
2009-01-02 12:30:00,14.86,14.91,14.84,14.88,378000.0,13.6572,13.7031,13.6388,13.6755,378000.0
2009-01-02 12:40:00,14.88,14.9,14.86,14.88,128000.0,13.6755,13.6939,13.6572,13.6755,128000.0
2009-01-02 12:50:00,14.87,14.87,14.81,14.84,169000.0,13.6664,13.6664,13.6112,13.6388,169000.0
2009-01-02 13:00:00,14.84,14.85,14.81,14.81,158000.0,13.6388,13.648,13.6112,13.6112,158000.0
2009-01-02 13:10:00,14.81,14.85,14.8,14.82,547000.0,13.6112,13.648,13.602,13.6204,547000.0
2009-01-02 13:20:00,14.82,14.92,14.81,14.92,186000.0,13.6204,13.7123,13.6112,13.7123,186000.0
2009-01-02 13:30:00,14.92,14.95,14.9,14.93,538000.0,13.7123,13.7399,13.6939,13.7215,538000.0
2009-01-02 13:40:00,14.93,14.96,14.92,14.94,667000.0,13.7215,13.7491,13.7123,13.7307,667000.0
2009-01-02 13:50:00,14.95,14.95,14.9,14.9,617000.0,13.7399,13.7399,13.6939,13.6939,617000.0
2009-01-02 14:00:00,14.9,14.92,14.88,14.9,456000.0,13.6939,13.7123,13.6755,13.6939,456000.0
2009-01-02 14:10:00,14.9,14.93,14.88,14.93,353000.0,13.6939,13.7215,13.6755,13.7215,353000.0
2009-01-02 14:20:00,14.93,14.95,14.92,14.94,364000.0,13.7215,13.7399,13.7123,13.7307,364000.0
2009-01-02 14:30:00,14.95,14.97,14.94,14.97,521000.0,13.7399,13.7583,13.7307,13.7583,521000.0
2009-01-02 14:40:00,14.97,14.99,14.95,14.96,392000.0,13.7583,13.7766,13.7399,13.7491,392000.0
2009-01-02 14:50:00,14.95,15.0,14.95,15.0,570000.0,13.7399,13.7858,13.7399,13.7858,570000.0
2009-01-02 15:00:00,14.99,15.04,14.99,15.01,840000.0,13.7766,13.8226,13.7766,13.795,840000.0
2009-01-02 15:10:00,15.02,15.06,15.0,15.04,675000.0,13.8042,13.841,13.7858,13.8226,675000.0
2009-01-02 15:20:00,15.04,15.05,14.99,15.02,743000.0,13.8226,13.8318,13.7766,13.8042,743000.0
2009-01-02 15:30:00,15.02,15.02,14.98,15.01,872000.0,13.8042,13.8042,13.7675,13.795,872000.0
2009-01-02 15:40:00,15.02,15.05,14.99,15.03,1212000.0,13.8042,13.8318,13.7766,13.8134,1212000.0
2009-01-02 15:50:00,15.03,15.07,14.97,14.98,2077000.0,13.8134,13.8502,13.7583,13.7675,2077000.0
2009-01-05 09:30:00,14.96,15.08,14.9,15.02,580000.0,13.7491,13.8594,13.6939,13.8042,580000.0
2009-01-05 09:40:00,15.02,15.19,15.02,15.12,703000.0,13.8042,13.9605,13.8042,13.8961,703000.0
2009-01-05 09:50:00,15.12,15.13,14.98,15.01,417000.0,13.8961,13.9053,13.7675,13.795,417000.0
2009-01-05 10:00:00,15.01,15.11,15.0,15.11,612000.0,13.795,13.8869,13.7858,13.8869,612000.0
2009-01-05 10:10:00,15.09,15.25,15.05,15.25,932000.0,13.8685,14.0156,13.8318,14.0156,932000.0
2009-01-05 10:20:00,15.25,15.44,15.2,15.44,1273000.0,14.0156,14.1902,13.9696,14.1902,1273000.0
2009-01-05 10:30:00,15.44,15.57,15.42,15.56,1491000.0,14.1902,14.3097,14.1718,14.3005,1491000.0
2009-01-05 10:40:00,15.56,15.59,15.53,15.55,947000.0,14.3005,14.3281,14.2729,14.2913,947000.0
2009-01-05 10:50:00,15.55,15.57,15.44,15.46,703000.0,14.2913,14.3097,14.1902,14.2086,703000.0
2009-01-05 11:00:00,15.46,15.46,15.38,15.44,428000.0,14.2086,14.2086,14.1351,14.1902,428000.0
2009-01-05 11:10:00,15.43,15.51,15.43,15.46,862000.0,14.181,14.2545,14.181,14.2086,862000.0
2009-01-05 11:20:00,15.46,15.46,15.33,15.37,910000.0,14.2086,14.2086,14.0891,14.1259,910000.0
2009-01-05 11:30:00,15.37,15.43,15.36,15.43,535000.0,14.1259,14.181,14.1167,14.181,535000.0
2009-01-05 11:40:00,15.43,15.48,15.38,15.45,330000.0,14.181,14.227,14.1351,14.1994,330000.0
2009-01-05 11:50:00,15.46,15.46,15.38,15.38,335000.0,14.2086,14.2086,14.1351,14.1351,335000.0
2009-01-05 12:00:00,15.37,15.42,15.36,15.4,293000.0,14.1259,14.1718,14.1167,14.1535,293000.0
2009-01-05 12:10:00,15.4,15.49,15.39,15.49,396000.0,14.1535,14.2362,14.1443,14.2362,396000.0
2009-01-05 12:20:00,15.49,15.49,15.38,15.41,398000.0,14.2362,14.2362,14.1351,14.1626,398000.0
2009-01-05 12:30:00,15.41,15.44,15.4,15.42,335000.0,14.1626,14.1902,14.1535,14.1718,335000.0
2009-01-05 12:40:00,15.41,15.47,15.39,15.47,402000.0,14.1626,14.2178,14.1443,14.2178,402000.0
2009-01-05 12:50:00,15.47,15.48,15.43,15.47,233000.0,14.2178,14.227,14.181,14.2178,233000.0
2009-01-05 13:00:00,15.46,15.48,15.42,15.42,185000.0,14.2086,14.227,14.1718,14.1718,185000.0
2009-01-05 13:10:00,15.41,15.47,15.4,15.47,387000.0,14.1626,14.2178,14.1535,14.2178,387000.0
2009-01-05 13:20:00,15.47,15.58,15.47,15.55,889000.0,14.2178,14.3189,14.2178,14.2913,889000.0
2009-01-05 13:30:00,15.55,15.58,15.51,15.57,652000.0,14.2913,14.3189,14.2545,14.3097,652000.0
2009-01-05 13:40:00,15.56,15.6,15.52,15.55,513000.0,14.3005,14.3373,14.2637,14.2913,513000.0
2009-01-05 13:50:00,15.55,15.64,15.53,15.61,513000.0,14.2913,14.374,14.2729,14.3465,513000.0
2009-01-05 14:00:00,15.61,15.68,15.6,15.63,786000.0,14.3465,14.4108,14.3373,14.3648,786000.0
2009-01-05 14:10:00,15.63,15.66,15.59,15.6,508000.0,14.3648,14.3924,14.3281,14.3373,508000.0
2009-01-05 14:20:00,15.59,15.59,15.49,15.5,453000.0,14.3281,14.3281,14.2362,14.2454,453000.0
2009-01-05 14:30:00,15.49,15.49,15.42,15.43,522000.0,14.2362,14.2362,14.1718,14.181,522000.0
2009-01-05 14:40:00,15.43,15.45,15.34,15.34,553000.0,14.181,14.1994,14.0983,14.0983,553000.0
2009-01-05 14:50:00,15.34,15.38,15.31,15.36,487000.0,14.0983,14.1351,14.0707,14.1167,487000.0
2009-01-05 15:00:00,15.36,15.45,15.32,15.42,494000.0,14.1167,14.1994,14.0799,14.1718,494000.0
2009-01-05 15:10:00,15.42,15.46,15.29,15.32,453000.0,14.1718,14.2086,14.0524,14.0799,453000.0
2009-01-05 15:20:00,15.32,15.35,15.28,15.3,495000.0,14.0799,14.1075,14.0432,14.0615,495000.0
2009-01-05 15:30:00,15.3,15.35,15.24,15.35,819000.0,14.0615,14.1075,14.0064,14.1075,819000.0
2009-01-05 15:40:00,15.35,15.4,15.26,15.28,543000.0,14.1075,14.1535,14.0248,14.0432,543000.0
2009-01-05 15:50:00,15.28,15.38,15.28,15.34,1128000.0,14.0432,14.1351,14.0432,14.0983,1128000.0
2009-01-06 09:30:00,15.69,15.73,15.53,15.71,877000.0,14.42,14.4567,14.2729,14.4384,877000.0
2009-01-06 09:40:00,15.7,15.84,15.7,15.82,1036000.0,14.4292,14.5578,14.4292,14.5395,1036000.0
2009-01-06 09:50:00,15.82,15.9,15.8,15.89,974000.0,14.5395,14.613,14.5211,14.6038,974000.0
2009-01-06 10:00:00,15.89,15.95,15.87,15.88,1531000.0,14.6038,14.6589,14.5854,14.5946,1531000.0
2009-01-06 10:10:00,15.89,15.89,15.78,15.79,1109000.0,14.6038,14.6038,14.5027,14.5119,1109000.0
2009-01-06 10:20:00,15.8,15.87,15.78,15.83,747000.0,14.5211,14.5854,14.5027,14.5486,747000.0
2009-01-06 10:30:00,15.83,15.94,15.8,15.87,762000.0,14.5486,14.6497,14.5211,14.5854,762000.0
2009-01-06 10:40:00,15.87,15.95,15.87,15.9,789000.0,14.5854,14.6589,14.5854,14.613,789000.0
2009-01-06 10:50:00,15.9,15.93,15.86,15.87,1053000.0,14.613,14.6406,14.5762,14.5854,1053000.0
2009-01-06 11:00:00,15.87,15.9,15.68,15.7,1127000.0,14.5854,14.613,14.4108,14.4292,1127000.0
2009-01-06 11:10:00,15.71,15.78,15.7,15.75,506000.0,14.4384,14.5027,14.4292,14.4751,506000.0
2009-01-06 11:20:00,15.76,15.79,15.72,15.79,486000.0,14.4843,14.5119,14.4476,14.5119,486000.0
2009-01-06 11:30:00,15.78,15.83,15.75,15.83,428000.0,14.5027,14.5486,14.4751,14.5486,428000.0
2009-01-06 11:40:00,15.83,15.92,15.82,15.91,768000.0,14.5486,14.6314,14.5395,14.6222,768000.0
2009-01-06 11:50:00,15.92,16.04,15.9,16.02,1239000.0,14.6314,14.7416,14.613,14.7233,1239000.0
2009-01-06 12:00:00,16.01,16.11,15.97,16.1,997000.0,14.7141,14.806,14.6773,14.7968,997000.0
2009-01-06 12:10:00,16.1,16.12,16.03,16.07,991000.0,14.7968,14.8152,14.7325,14.7692,991000.0
2009-01-06 12:20:00,16.07,16.1,16.05,16.09,593000.0,14.7692,14.7968,14.7508,14.7876,593000.0
2009-01-06 12:30:00,16.09,16.1,16.07,16.09,552000.0,14.7876,14.7968,14.7692,14.7876,552000.0
2009-01-06 12:40:00,16.09,16.09,16.04,16.06,467000.0,14.7876,14.7876,14.7416,14.76,467000.0
2009-01-06 12:50:00,16.06,16.1,16.06,16.07,419000.0,14.76,14.7968,14.76,14.7692,419000.0
2009-01-06 13:00:00,16.08,16.09,16.01,16.03,445000.0,14.7784,14.7876,14.7141,14.7325,445000.0
2009-01-06 13:10:00,16.02,16.02,15.89,15.89,699000.0,14.7233,14.7233,14.6038,14.6038,699000.0
2009-01-06 13:20:00,15.89,15.93,15.88,15.88,453000.0,14.6038,14.6406,14.5946,14.5946,453000.0
2009-01-06 13:30:00,15.87,15.94,15.83,15.92,516000.0,14.5854,14.6497,14.5486,14.6314,516000.0
2009-01-06 13:40:00,15.93,16.02,15.91,15.99,398000.0,14.6406,14.7233,14.6222,14.6957,398000.0
2009-01-06 13:50:00,15.99,16.02,15.97,16.0,353000.0,14.6957,14.7233,14.6773,14.7049,353000.0
2009-01-06 14:00:00,16.0,16.08,15.98,16.08,1076000.0,14.7049,14.7784,14.6865,14.7784,1076000.0
2009-01-06 14:10:00,16.08,16.24,16.08,16.23,1910000.0,14.7784,14.9255,14.7784,14.9163,1910000.0
2009-01-06 14:20:00,16.23,16.37,16.23,16.29,1990000.0,14.9163,15.0449,14.9163,14.9714,1990000.0
2009-01-06 14:30:00,16.29,16.4,16.27,16.39,1849000.0,14.9714,15.0725,14.953,15.0633,1849000.0
2009-01-06 14:40:00,16.39,16.5,16.33,16.47,2037000.0,15.0633,15.1644,15.0082,15.1368,2037000.0
2009-01-06 14:50:00,16.46,16.48,16.34,16.42,1828000.0,15.1277,15.146,15.0174,15.0909,1828000.0
2009-01-06 15:00:00,16.42,16.47,16.38,16.39,2499000.0,15.0909,15.1368,15.0541,15.0633,2499000.0
2009-01-06 15:10:00,16.38,16.48,16.35,16.4,2294000.0,15.0541,15.146,15.0266,15.0725,2294000.0
2009-01-06 15:20:00,16.39,16.42,16.21,16.24,1703000.0,15.0633,15.0909,14.8979,14.9255,1703000.0
2009-01-06 15:30:00,16.24,16.32,16.19,16.21,1343000.0,14.9255,14.999,14.8795,14.8979,1343000.0
2009-01-06 15:40:00,16.22,16.3,16.2,16.27,1546000.0,14.9071,14.9806,14.8887,14.953,1546000.0
2009-01-06 15:50:00,16.27,16.3,16.14,16.2,1743000.0,14.953,14.9806,14.8336,14.8887,1743000.0
2009-01-07 09:30:00,15.81,15.95,15.61,15.81,1547000.0,14.5446,14.6734,14.3606,14.5446,1547000.0
2009-01-07 09:40:00,15.83,16.06,15.82,15.94,1572000.0,14.563,14.7746,14.5538,14.6642,1572000.0
2009-01-07 09:50:00,15.94,15.94,15.86,15.87,966000.0,14.6642,14.6642,14.5906,14.5998,966000.0
2009-01-07 10:00:00,15.87,15.9,15.8,15.8,1139000.0,14.5998,14.6274,14.5354,14.5354,1139000.0
2009-01-07 10:10:00,15.8,15.84,15.76,15.78,817000.0,14.5354,14.5722,14.4986,14.517,817000.0
2009-01-07 10:20:00,15.78,15.8,15.73,15.78,513000.0,14.517,14.5354,14.471,14.517,513000.0
2009-01-07 10:30:00,15.78,15.8,15.73,15.77,727000.0,14.517,14.5354,14.471,14.5078,727000.0
2009-01-07 10:40:00,15.77,15.82,15.53,15.6,1333000.0,14.5078,14.5538,14.287,14.3514,1333000.0
2009-01-07 10:50:00,15.59,15.6,15.39,15.4,1819000.0,14.3422,14.3514,14.1582,14.1674,1819000.0
2009-01-07 11:00:00,15.4,15.47,15.37,15.45,1043000.0,14.1674,14.2318,14.1398,14.2134,1043000.0
2009-01-07 11:10:00,15.45,15.47,15.43,15.43,800000.0,14.2134,14.2318,14.195,14.195,800000.0
2009-01-07 11:20:00,15.43,15.5,15.43,15.46,793000.0,14.195,14.2594,14.195,14.2226,793000.0
2009-01-07 11:30:00,15.46,15.53,15.44,15.52,914000.0,14.2226,14.287,14.2042,14.2778,914000.0
2009-01-07 11:40:00,15.53,15.54,15.47,15.47,399000.0,14.287,14.2962,14.2318,14.2318,399000.0
2009-01-07 11:50:00,15.48,15.48,15.36,15.37,882000.0,14.241,14.241,14.1306,14.1398,882000.0
2009-01-07 12:00:00,15.37,15.37,15.3,15.33,905000.0,14.1398,14.1398,14.0754,14.103,905000.0
2009-01-07 12:10:00,15.32,15.36,15.3,15.34,545000.0,14.0938,14.1306,14.0754,14.1122,545000.0
2009-01-07 12:20:00,15.35,15.35,15.26,15.28,648000.0,14.1214,14.1214,14.0386,14.057,648000.0
2009-01-07 12:30:00,15.27,15.31,15.2,15.29,998000.0,14.0478,14.0846,13.9834,14.0662,998000.0
2009-01-07 12:40:00,15.3,15.35,15.28,15.35,501000.0,14.0754,14.1214,14.057,14.1214,501000.0
2009-01-07 12:50:00,15.34,15.35,15.23,15.27,791000.0,14.1122,14.1214,14.011,14.0478,791000.0
2009-01-07 13:00:00,15.28,15.29,15.25,15.28,379000.0,14.057,14.0662,14.0294,14.057,379000.0
2009-01-07 13:10:00,15.28,15.29,15.22,15.26,909000.0,14.057,14.0662,14.0018,14.0386,909000.0
2009-01-07 13:20:00,15.26,15.26,15.2,15.25,905000.0,14.0386,14.0386,13.9834,14.0294,905000.0
2009-01-07 13:30:00,15.25,15.27,15.22,15.23,552000.0,14.0294,14.0478,14.0018,14.011,552000.0
2009-01-07 13:40:00,15.23,15.23,15.02,15.04,1390000.0,14.011,14.011,13.8178,13.8362,1390000.0
2009-01-07 13:50:00,15.04,15.06,14.95,14.95,1556000.0,13.8362,13.8546,13.7534,13.7534,1556000.0
2009-01-07 14:00:00,14.95,15.04,14.91,15.04,1107000.0,13.7534,13.8362,13.7166,13.8362,1107000.0
2009-01-07 14:10:00,15.04,15.1,14.99,15.05,1116000.0,13.8362,13.8914,13.7902,13.8454,1116000.0
2009-01-07 14:20:00,15.06,15.1,15.05,15.08,671000.0,13.8546,13.8914,13.8454,13.873,671000.0
2009-01-07 14:30:00,15.09,15.12,15.05,15.11,638000.0,13.8822,13.9098,13.8454,13.9006,638000.0
2009-01-07 14:40:00,15.11,15.21,15.09,15.13,1031000.0,13.9006,13.9926,13.8822,13.919,1031000.0
2009-01-07 14:50:00,15.13,15.17,15.06,15.12,785000.0,13.919,13.9558,13.8546,13.9098,785000.0
2009-01-07 15:00:00,15.12,15.14,15.08,15.1,633000.0,13.9098,13.9282,13.873,13.8914,633000.0
2009-01-07 15:10:00,15.1,15.14,15.06,15.13,637000.0,13.8914,13.9282,13.8546,13.919,637000.0
2009-01-07 15:20:00,15.13,15.19,15.11,15.13,862000.0,13.919,13.9742,13.9006,13.919,862000.0
2009-01-07 15:30:00,15.14,15.23,15.13,15.16,1170000.0,13.9282,14.011,13.919,13.9466,1170000.0
2009-01-07 15:40:00,15.15,15.16,15.07,15.08,950000.0,13.9374,13.9466,13.8638,13.873,950000.0
2009-01-07 15:50:00,15.08,15.21,15.05,15.2,2579000.0,13.873,13.9926,13.8454,13.9834,2579000.0
2009-01-08 09:30:00,15.1,15.18,14.97,15.04,768000.0,13.8914,13.965,13.7718,13.8362,768000.0
2009-01-08 09:40:00,15.03,15.12,14.99,15.0,1033000.0,13.827,13.9098,13.7902,13.7994,1033000.0
2009-01-08 09:50:00,15.0,15.0,14.84,14.9,986000.0,13.7994,13.7994,13.6522,13.7074,986000.0
2009-01-08 10:00:00,14.9,14.99,14.85,14.97,804000.0,13.7074,13.7902,13.6614,13.7718,804000.0
2009-01-08 10:10:00,14.96,14.99,14.91,14.96,804000.0,13.7626,13.7902,13.7166,13.7626,804000.0
2009-01-08 10:20:00,14.96,15.05,14.96,15.04,591000.0,13.7626,13.8454,13.7626,13.8362,591000.0
2009-01-08 10:30:00,15.04,15.05,14.94,14.99,623000.0,13.8362,13.8454,13.7442,13.7902,623000.0
2009-01-08 10:40:00,14.99,15.13,14.97,15.12,1234000.0,13.7902,13.919,13.7718,13.9098,1234000.0
2009-01-08 10:50:00,15.12,15.21,15.09,15.16,829000.0,13.9098,13.9926,13.8822,13.9466,829000.0
2009-01-08 11:00:00,15.16,15.29,15.16,15.2,666000.0,13.9466,14.0662,13.9466,13.9834,666000.0
2009-01-08 11:10:00,15.2,15.21,15.14,15.18,370000.0,13.9834,13.9926,13.9282,13.965,370000.0
2009-01-08 11:20:00,15.19,15.26,15.14,15.14,431000.0,13.9742,14.0386,13.9282,13.9282,431000.0
2009-01-08 11:30:00,15.14,15.17,15.1,15.13,476000.0,13.9282,13.9558,13.8914,13.919,476000.0
2009-01-08 11:40:00,15.15,15.18,15.11,15.13,204000.0,13.9374,13.965,13.9006,13.919,204000.0
2009-01-08 11:50:00,15.13,15.13,15.07,15.09,319000.0,13.919,13.919,13.8638,13.8822,319000.0
2009-01-08 12:00:00,15.09,15.1,15.03,15.06,430000.0,13.8822,13.8914,13.827,13.8546,430000.0
2009-01-08 12:10:00,15.07,15.14,15.06,15.09,337000.0,13.8638,13.9282,13.8546,13.8822,337000.0
2009-01-08 12:20:00,15.1,15.14,15.08,15.11,141000.0,13.8914,13.9282,13.873,13.9006,141000.0
2009-01-08 12:30:00,15.1,15.15,15.1,15.12,1030000.0,13.8914,13.9374,13.8914,13.9098,1030000.0
2009-01-08 12:40:00,15.12,15.13,15.08,15.09,231000.0,13.9098,13.919,13.873,13.8822,231000.0
2009-01-08 12:50:00,15.09,15.15,15.07,15.07,490000.0,13.8822,13.9374,13.8638,13.8638,490000.0
2009-01-08 13:00:00,15.07,15.07,14.95,14.96,412000.0,13.8638,13.8638,13.7534,13.7626,412000.0
2009-01-08 13:10:00,14.96,14.97,14.92,14.95,362000.0,13.7626,13.7718,13.7258,13.7534,362000.0
2009-01-08 13:20:00,14.95,14.97,14.94,14.94,192000.0,13.7534,13.7718,13.7442,13.7442,192000.0
2009-01-08 13:30:00,14.95,15.03,14.94,15.0,188000.0,13.7534,13.827,13.7442,13.7994,188000.0
2009-01-08 13:40:00,15.01,15.05,14.99,15.01,529000.0,13.8086,13.8454,13.7902,13.8086,529000.0
2009-01-08 13:50:00,15.02,15.02,14.97,14.99,217000.0,13.8178,13.8178,13.7718,13.7902,217000.0
2009-01-08 14:00:00,14.99,15.08,14.96,15.06,266000.0,13.7902,13.873,13.7626,13.8546,266000.0
2009-01-08 14:10:00,15.07,15.16,15.06,15.13,414000.0,13.8638,13.9466,13.8546,13.919,414000.0
2009-01-08 14:20:00,15.13,15.15,15.09,15.13,380000.0,13.919,13.9374,13.8822,13.919,380000.0
2009-01-08 14:30:00,15.13,15.17,15.13,15.16,476000.0,13.919,13.9558,13.919,13.9466,476000.0
2009-01-08 14:40:00,15.16,15.28,15.13,15.24,694000.0,13.9466,14.057,13.919,14.0202,694000.0
2009-01-08 14:50:00,15.23,15.29,15.22,15.27,571000.0,14.011,14.0662,14.0018,14.0478,571000.0
2009-01-08 15:00:00,15.27,15.29,15.21,15.23,613000.0,14.0478,14.0662,13.9926,14.011,613000.0
2009-01-08 15:10:00,15.23,15.23,15.12,15.15,530000.0,14.011,14.011,13.9098,13.9374,530000.0
2009-01-08 15:20:00,15.15,15.19,15.14,15.18,411000.0,13.9374,13.9742,13.9282,13.965,411000.0
2009-01-08 15:30:00,15.18,15.21,15.15,15.18,718000.0,13.965,13.9926,13.9374,13.965,718000.0
2009-01-08 15:40:00,15.18,15.27,15.17,15.27,843000.0,13.965,14.0478,13.9558,14.0478,843000.0
2009-01-08 15:50:00,15.27,15.3,15.24,15.28,1514000.0,14.0478,14.0754,14.0202,14.057,1514000.0
2009-01-09 09:30:00,15.35,15.37,15.12,15.13,638000.0,14.1214,14.1398,13.9098,13.919,638000.0
2009-01-09 09:40:00,15.13,15.13,14.86,14.89,955000.0,13.919,13.919,13.6706,13.6982,955000.0
2009-01-09 09:50:00,14.89,14.98,14.81,14.85,919000.0,13.6982,13.781,13.6246,13.6614,919000.0
2009-01-09 10:00:00,14.84,14.93,14.82,14.91,694000.0,13.6522,13.735,13.6338,13.7166,694000.0
2009-01-09 10:10:00,14.92,14.92,14.85,14.89,751000.0,13.7258,13.7258,13.6614,13.6982,751000.0
2009-01-09 10:20:00,14.88,14.93,14.84,14.91,1009000.0,13.689,13.735,13.6522,13.7166,1009000.0
2009-01-09 10:30:00,14.91,14.91,14.81,14.82,1411000.0,13.7166,13.7166,13.6246,13.6338,1411000.0
2009-01-09 10:40:00,14.81,14.82,14.73,14.81,943000.0,13.6246,13.6338,13.551,13.6246,943000.0
2009-01-09 10:50:00,14.8,14.89,14.77,14.87,381000.0,13.6154,13.6982,13.5878,13.6798,381000.0
2009-01-09 11:00:00,14.87,14.93,14.84,14.91,413000.0,13.6798,13.735,13.6522,13.7166,413000.0
2009-01-09 11:10:00,14.91,14.94,14.85,14.87,263000.0,13.7166,13.7442,13.6614,13.6798,263000.0
2009-01-09 11:20:00,14.86,14.99,14.86,14.95,541000.0,13.6706,13.7902,13.6706,13.7534,541000.0
2009-01-09 11:30:00,14.95,14.99,14.95,14.98,171000.0,13.7534,13.7902,13.7534,13.781,171000.0
2009-01-09 11:40:00,14.98,14.99,14.93,14.96,241000.0,13.781,13.7902,13.735,13.7626,241000.0
2009-01-09 11:50:00,14.97,15.02,14.95,15.0,278000.0,13.7718,13.8178,13.7534,13.7994,278000.0
2009-01-09 12:00:00,15.0,15.1,14.99,15.07,359000.0,13.7994,13.8914,13.7902,13.8638,359000.0
2009-01-09 12:10:00,15.07,15.08,14.99,15.02,312000.0,13.8638,13.873,13.7902,13.8178,312000.0
2009-01-09 12:20:00,15.02,15.07,15.02,15.04,491000.0,13.8178,13.8638,13.8178,13.8362,491000.0
2009-01-09 12:30:00,15.04,15.08,15.04,15.06,249000.0,13.8362,13.873,13.8362,13.8546,249000.0
2009-01-09 12:40:00,15.06,15.08,15.03,15.06,238000.0,13.8546,13.873,13.827,13.8546,238000.0
2009-01-09 12:50:00,15.07,15.13,15.06,15.12,294000.0,13.8638,13.919,13.8546,13.9098,294000.0
2009-01-09 13:00:00,15.12,15.15,15.09,15.12,317000.0,13.9098,13.9374,13.8822,13.9098,317000.0
2009-01-09 13:10:00,15.12,15.13,15.08,15.13,350000.0,13.9098,13.919,13.873,13.919,350000.0
2009-01-09 13:20:00,15.13,15.15,15.12,15.15,159000.0,13.919,13.9374,13.9098,13.9374,159000.0
2009-01-09 13:30:00,15.14,15.16,15.11,15.13,179000.0,13.9282,13.9466,13.9006,13.919,179000.0
2009-01-09 13:40:00,15.14,15.15,15.11,15.13,74000.0,13.9282,13.9374,13.9006,13.919,74000.0
2009-01-09 13:50:00,15.13,15.13,15.07,15.08,164000.0,13.919,13.919,13.8638,13.873,164000.0
2009-01-09 14:00:00,15.07,15.16,15.07,15.15,231000.0,13.8638,13.9466,13.8638,13.9374,231000.0
2009-01-09 14:10:00,15.14,15.19,15.12,15.19,321000.0,13.9282,13.9742,13.9098,13.9742,321000.0
2009-01-09 14:20:00,15.19,15.24,15.18,15.19,314000.0,13.9742,14.0202,13.965,13.9742,314000.0
2009-01-09 14:30:00,15.19,15.24,15.14,15.14,189000.0,13.9742,14.0202,13.9282,13.9282,189000.0
2009-01-09 14:40:00,15.13,15.21,15.1,15.13,297000.0,13.919,13.9926,13.8914,13.919,297000.0
2009-01-09 14:50:00,15.13,15.18,15.13,15.16,252000.0,13.919,13.965,13.919,13.9466,252000.0
2009-01-09 15:00:00,15.16,15.18,15.13,15.15,271000.0,13.9466,13.965,13.919,13.9374,271000.0
2009-01-09 15:10:00,15.16,15.21,15.15,15.17,476000.0,13.9466,13.9926,13.9374,13.9558,476000.0
2009-01-09 15:20:00,15.17,15.17,15.05,15.13,718000.0,13.9558,13.9558,13.8454,13.919,718000.0
2009-01-09 15:30:00,15.13,15.16,15.07,15.09,770000.0,13.919,13.9466,13.8638,13.8822,770000.0
2009-01-09 15:40:00,15.08,15.09,15.02,15.04,933000.0,13.873,13.8822,13.8178,13.8362,933000.0
2009-01-09 15:50:00,15.04,15.06,14.93,14.96,1799000.0,13.8362,13.8546,13.735,13.7626,1799000.0
2009-01-12 09:30:00,14.82,15.16,14.77,15.12,801000.0,13.6338,13.9466,13.5878,13.9098,801000.0
2009-01-12 09:40:00,15.12,15.14,14.91,14.98,619000.0,13.9098,13.9282,13.7166,13.781,619000.0
2009-01-12 09:50:00,14.98,15.02,14.93,14.94,913000.0,13.781,13.8178,13.735,13.7442,913000.0
2009-01-12 10:00:00,14.94,14.95,14.83,14.84,871000.0,13.7442,13.7534,13.643,13.6522,871000.0
2009-01-12 10:10:00,14.84,14.9,14.8,14.83,974000.0,13.6522,13.7074,13.6154,13.643,974000.0
2009-01-12 10:20:00,14.83,14.86,14.78,14.86,722000.0,13.643,13.6706,13.597,13.6706,722000.0
2009-01-12 10:30:00,14.85,14.91,14.81,14.9,458000.0,13.6614,13.7166,13.6246,13.7074,458000.0
2009-01-12 10:40:00,14.91,14.91,14.87,14.89,461000.0,13.7166,13.7166,13.6798,13.6982,461000.0
2009-01-12 10:50:00,14.89,14.9,14.8,14.8,493000.0,13.6982,13.7074,13.6154,13.6154,493000.0
2009-01-12 11:00:00,14.81,14.86,14.78,14.81,471000.0,13.6246,13.6706,13.597,13.6246,471000.0
2009-01-12 11:10:00,14.81,14.9,14.8,14.8,464000.0,13.6246,13.7074,13.6154,13.6154,464000.0
2009-01-12 11:20:00,14.81,14.87,14.8,14.83,452000.0,13.6246,13.6798,13.6154,13.643,452000.0
2009-01-12 11:30:00,14.84,14.84,14.74,14.77,512000.0,13.6522,13.6522,13.5602,13.5878,512000.0
2009-01-12 11:40:00,14.78,14.81,14.74,14.74,292000.0,13.597,13.6246,13.5602,13.5602,292000.0
2009-01-12 11:50:00,14.75,14.76,14.73,14.74,222000.0,13.5694,13.5786,13.551,13.5602,222000.0
2009-01-12 12:00:00,14.74,14.79,14.72,14.77,242000.0,13.5602,13.6062,13.5418,13.5878,242000.0
2009-01-12 12:10:00,14.78,14.79,14.77,14.78,237000.0,13.597,13.6062,13.5878,13.597,237000.0
2009-01-12 12:20:00,14.78,14.84,14.77,14.83,179000.0,13.597,13.6522,13.5878,13.643,179000.0
2009-01-12 12:30:00,14.83,14.91,14.83,14.9,312000.0,13.643,13.7166,13.643,13.7074,312000.0
2009-01-12 12:40:00,14.91,14.93,14.9,14.93,511000.0,13.7166,13.735,13.7074,13.735,511000.0
2009-01-12 12:50:00,14.93,14.95,14.9,14.94,322000.0,13.735,13.7534,13.7074,13.7442,322000.0
2009-01-12 13:00:00,14.94,14.99,14.91,14.99,236000.0,13.7442,13.7902,13.7166,13.7902,236000.0
2009-01-12 13:10:00,14.99,15.02,14.98,15.01,313000.0,13.7902,13.8178,13.781,13.8086,313000.0
2009-01-12 13:20:00,15.0,15.02,14.97,15.02,400000.0,13.7994,13.8178,13.7718,13.8178,400000.0
2009-01-12 13:30:00,15.02,15.04,15.0,15.03,210000.0,13.8178,13.8362,13.7994,13.827,210000.0
2009-01-12 13:40:00,15.04,15.12,15.01,15.11,379000.0,13.8362,13.9098,13.8086,13.9006,379000.0
2009-01-12 13:50:00,15.11,15.15,15.06,15.06,542000.0,13.9006,13.9374,13.8546,13.8546,542000.0
2009-01-12 14:00:00,15.04,15.04,14.97,15.02,291000.0,13.8362,13.8362,13.7718,13.8178,291000.0
2009-01-12 14:10:00,15.01,15.04,14.94,14.96,340000.0,13.8086,13.8362,13.7442,13.7626,340000.0
2009-01-12 14:20:00,14.96,14.96,14.91,14.93,217000.0,13.7626,13.7626,13.7166,13.735,217000.0
2009-01-12 14:30:00,14.93,14.93,14.8,14.83,464000.0,13.735,13.735,13.6154,13.643,464000.0
2009-01-12 14:40:00,14.83,14.83,14.73,14.76,488000.0,13.643,13.643,13.551,13.5786,488000.0
2009-01-12 14:50:00,14.75,14.82,14.74,14.78,470000.0,13.5694,13.6338,13.5602,13.597,470000.0
2009-01-12 15:00:00,14.78,14.8,14.73,14.74,410000.0,13.597,13.6154,13.551,13.5602,410000.0
2009-01-12 15:10:00,14.74,14.75,14.7,14.72,620000.0,13.5602,13.5694,13.5234,13.5418,620000.0
2009-01-12 15:20:00,14.72,14.78,14.69,14.73,472000.0,13.5418,13.597,13.5142,13.551,472000.0
2009-01-12 15:30:00,14.73,14.75,14.66,14.67,620000.0,13.551,13.5694,13.4866,13.4958,620000.0
2009-01-12 15:40:00,14.67,14.75,14.59,14.75,995000.0,13.4958,13.5694,13.4222,13.5694,995000.0
2009-01-12 15:50:00,14.74,14.81,14.69,14.8,1376000.0,13.5602,13.6246,13.5142,13.6154,1376000.0
2009-01-13 09:30:00,14.68,14.78,14.55,14.69,426000.0,13.505,13.597,13.3854,13.5142,426000.0
2009-01-13 09:40:00,14.68,14.93,14.68,14.89,414000.0,13.505,13.735,13.505,13.6982,414000.0
2009-01-13 09:50:00,14.9,14.99,14.88,14.99,535000.0,13.7074,13.7902,13.689,13.7902,535000.0
2009-01-13 10:00:00,14.98,15.02,14.88,14.92,506000.0,13.781,13.8178,13.689,13.7258,506000.0
2009-01-13 10:10:00,14.92,14.94,14.77,14.82,441000.0,13.7258,13.7442,13.5878,13.6338,441000.0
2009-01-13 10:20:00,14.83,14.83,14.78,14.78,267000.0,13.643,13.643,13.597,13.597,267000.0
2009-01-13 10:30:00,14.78,14.85,14.74,14.83,527000.0,13.597,13.6614,13.5602,13.643,527000.0
2009-01-13 10:40:00,14.83,14.9,14.83,14.86,408000.0,13.643,13.7074,13.643,13.6706,408000.0
2009-01-13 10:50:00,14.86,14.9,14.83,14.87,464000.0,13.6706,13.7074,13.643,13.6798,464000.0
2009-01-13 11:00:00,14.87,14.92,14.85,14.89,368000.0,13.6798,13.7258,13.6614,13.6982,368000.0
2009-01-13 11:10:00,14.88,14.89,14.81,14.83,216000.0,13.689,13.6982,13.6246,13.643,216000.0
2009-01-13 11:20:00,14.82,14.85,14.7,14.85,529000.0,13.6338,13.6614,13.5234,13.6614,529000.0
2009-01-13 11:30:00,14.85,14.92,14.84,14.87,365000.0,13.6614,13.7258,13.6522,13.6798,365000.0
2009-01-13 11:40:00,14.86,14.89,14.76,14.78,183000.0,13.6706,13.6982,13.5786,13.597,183000.0
2009-01-13 11:50:00,14.78,14.8,14.69,14.79,604000.0,13.597,13.6154,13.5142,13.6062,604000.0
2009-01-13 12:00:00,14.79,14.85,14.77,14.82,319000.0,13.6062,13.6614,13.5878,13.6338,319000.0
2009-01-13 12:10:00,14.83,14.85,14.79,14.79,174000.0,13.643,13.6614,13.6062,13.6062,174000.0
2009-01-13 12:20:00,14.79,14.8,14.78,14.79,121000.0,13.6062,13.6154,13.597,13.6062,121000.0
2009-01-13 12:30:00,14.79,14.83,14.77,14.81,243000.0,13.6062,13.643,13.5878,13.6246,243000.0
2009-01-13 12:40:00,14.8,14.8,14.73,14.79,251000.0,13.6154,13.6154,13.551,13.6062,251000.0
2009-01-13 12:50:00,14.79,14.81,14.75,14.76,268000.0,13.6062,13.6246,13.5694,13.5786,268000.0
2009-01-13 13:00:00,14.77,14.79,14.73,14.77,115000.0,13.5878,13.6062,13.551,13.5878,115000.0
2009-01-13 13:10:00,14.77,14.79,14.72,14.72,148000.0,13.5878,13.6062,13.5418,13.5418,148000.0
2009-01-13 13:20:00,14.72,14.74,14.71,14.74,184000.0,13.5418,13.5602,13.5326,13.5602,184000.0
2009-01-13 13:30:00,14.73,14.74,14.69,14.71,245000.0,13.551,13.5602,13.5142,13.5326,245000.0
2009-01-13 13:40:00,14.7,14.71,14.65,14.67,389000.0,13.5234,13.5326,13.4774,13.4958,389000.0
2009-01-13 13:50:00,14.66,14.67,14.6,14.61,327000.0,13.4866,13.4958,13.4314,13.4406,327000.0
2009-01-13 14:00:00,14.61,14.72,14.61,14.72,396000.0,13.4406,13.5418,13.4406,13.5418,396000.0
2009-01-13 14:10:00,14.71,14.74,14.69,14.72,229000.0,13.5326,13.5602,13.5142,13.5418,229000.0
2009-01-13 14:20:00,14.71,14.71,14.64,14.68,271000.0,13.5326,13.5326,13.4682,13.505,271000.0
2009-01-13 14:30:00,14.68,14.76,14.67,14.67,583000.0,13.505,13.5786,13.4958,13.4958,583000.0
2009-01-13 14:40:00,14.67,14.86,14.66,14.83,1036000.0,13.4958,13.6706,13.4866,13.643,1036000.0
2009-01-13 14:50:00,14.82,14.94,14.79,14.9,684000.0,13.6338,13.7442,13.6062,13.7074,684000.0
2009-01-13 15:00:00,14.89,14.9,14.83,14.84,921000.0,13.6982,13.7074,13.643,13.6522,921000.0
2009-01-13 15:10:00,14.84,14.94,14.83,14.91,519000.0,13.6522,13.7442,13.643,13.7166,519000.0
2009-01-13 15:20:00,14.91,14.96,14.89,14.94,760000.0,13.7166,13.7626,13.6982,13.7442,760000.0
2009-01-13 15:30:00,14.94,15.05,14.89,15.02,934000.0,13.7442,13.8454,13.6982,13.8178,934000.0
2009-01-13 15:40:00,15.02,15.11,14.97,15.11,1298000.0,13.8178,13.9006,13.7718,13.9006,1298000.0
2009-01-13 15:50:00,15.11,15.13,15.02,15.04,1602000.0,13.9006,13.919,13.8178,13.8362,1602000.0
2009-01-14 09:30:00,14.76,14.82,14.71,14.76,808000.0,13.5786,13.6338,13.5326,13.5786,808000.0
2009-01-14 09:40:00,14.74,14.85,14.73,14.78,684000.0,13.5602,13.6614,13.551,13.597,684000.0
2009-01-14 09:50:00,14.77,14.83,14.65,14.67,1057000.0,13.5878,13.643,13.4774,13.4958,1057000.0
2009-01-14 10:00:00,14.65,14.72,14.6,14.69,855000.0,13.4774,13.5418,13.4314,13.5142,855000.0
2009-01-14 10:10:00,14.69,14.71,14.55,14.55,765000.0,13.5142,13.5326,13.3854,13.3854,765000.0
2009-01-14 10:20:00,14.55,14.59,14.53,14.54,400000.0,13.3854,13.4222,13.367,13.3762,400000.0
2009-01-14 10:30:00,14.54,14.54,14.28,14.32,1563000.0,13.3762,13.3762,13.1371,13.1739,1563000.0
2009-01-14 10:40:00,14.32,14.38,14.28,14.28,1026000.0,13.1739,13.2291,13.1371,13.1371,1026000.0
2009-01-14 10:50:00,14.29,14.34,14.2,14.32,919000.0,13.1463,13.1923,13.0635,13.1739,919000.0
2009-01-14 11:00:00,14.33,14.35,14.26,14.3,413000.0,13.1831,13.2015,13.1187,13.1555,413000.0
2009-01-14 11:10:00,14.3,14.3,14.18,14.24,618000.0,13.1555,13.1555,13.0451,13.1003,618000.0
2009-01-14 11:20:00,14.24,14.29,14.22,14.26,525000.0,13.1003,13.1463,13.0819,13.1187,525000.0
2009-01-14 11:30:00,14.26,14.28,14.2,14.22,604000.0,13.1187,13.1371,13.0635,13.0819,604000.0
2009-01-14 11:40:00,14.22,14.24,14.15,14.16,619000.0,13.0819,13.1003,13.0175,13.0267,619000.0
2009-01-14 11:50:00,14.16,14.24,14.16,14.22,605000.0,13.0267,13.1003,13.0267,13.0819,605000.0
2009-01-14 12:00:00,14.22,14.23,14.15,14.18,349000.0,13.0819,13.0911,13.0175,13.0451,349000.0
2009-01-14 12:10:00,14.17,14.18,14.11,14.11,525000.0,13.0359,13.0451,12.9807,12.9807,525000.0
2009-01-14 12:20:00,14.11,14.11,14.01,14.04,783000.0,12.9807,12.9807,12.8887,12.9163,783000.0
2009-01-14 12:30:00,14.04,14.05,13.93,13.96,1231000.0,12.9163,12.9255,12.8151,12.8427,1231000.0
2009-01-14 12:40:00,13.96,13.97,13.91,13.97,719000.0,12.8427,12.8519,12.7967,12.8519,719000.0
2009-01-14 12:50:00,13.97,14.03,13.97,13.98,438000.0,12.8519,12.9071,12.8519,12.8611,438000.0
2009-01-14 13:00:00,13.98,14.14,13.97,14.1,472000.0,12.8611,13.0083,12.8519,12.9715,472000.0
2009-01-14 13:10:00,14.09,14.1,13.98,14.02,324000.0,12.9623,12.9715,12.8611,12.8979,324000.0
2009-01-14 13:20:00,14.03,14.03,14.0,14.0,338000.0,12.9071,12.9071,12.8795,12.8795,338000.0
2009-01-14 13:30:00,13.99,14.1,13.97,14.1,531000.0,12.8703,12.9715,12.8519,12.9715,531000.0
2009-01-14 13:40:00,14.1,14.12,14.04,14.05,405000.0,12.9715,12.9899,12.9163,12.9255,405000.0
2009-01-14 13:50:00,14.06,14.1,13.97,13.97,419000.0,12.9347,12.9715,12.8519,12.8519,419000.0
2009-01-14 14:00:00,13.97,14.11,13.95,14.1,998000.0,12.8519,12.9807,12.8335,12.9715,998000.0
2009-01-14 14:10:00,14.11,14.14,14.08,14.13,575000.0,12.9807,13.0083,12.9531,12.9991,575000.0
2009-01-14 14:20:00,14.14,14.18,14.09,14.15,473000.0,13.0083,13.0451,12.9623,13.0175,473000.0
2009-01-14 14:30:00,14.16,14.3,14.15,14.25,814000.0,13.0267,13.1555,13.0175,13.1095,814000.0
2009-01-14 14:40:00,14.25,14.25,14.15,14.16,498000.0,13.1095,13.1095,13.0175,13.0267,498000.0
2009-01-14 14:50:00,14.16,14.19,14.13,14.15,430000.0,13.0267,13.0543,12.9991,13.0175,430000.0
2009-01-14 15:00:00,14.14,14.16,14.11,14.15,766000.0,13.0083,13.0267,12.9807,13.0175,766000.0
2009-01-14 15:10:00,14.14,14.15,14.05,14.14,1003000.0,13.0083,13.0175,12.9255,13.0083,1003000.0
2009-01-14 15:20:00,14.14,14.26,14.13,14.19,1216000.0,13.0083,13.1187,12.9991,13.0543,1216000.0
2009-01-14 15:30:00,14.2,14.37,14.18,14.37,2802000.0,13.0635,13.2199,13.0451,13.2199,2802000.0
2009-01-14 15:40:00,14.37,14.42,14.26,14.4,4780000.0,13.2199,13.2659,13.1187,13.2475,4780000.0
2009-01-14 15:50:00,14.4,14.49,14.31,14.48,5160000.0,13.2475,13.3302,13.1647,13.321,5160000.0
2009-01-15 09:30:00,14.4,14.47,13.97,13.97,2538000.0,13.2475,13.3118,12.8519,12.8519,2538000.0
2009-01-15 09:40:00,13.97,14.0,13.6,13.68,3041000.0,12.8519,12.8795,12.5115,12.5851,3041000.0
2009-01-15 09:50:00,13.68,13.74,13.58,13.67,2076000.0,12.5851,12.6403,12.4931,12.5759,2076000.0
2009-01-15 10:00:00,13.67,13.71,13.5,13.52,2405000.0,12.5759,12.6127,12.4195,12.4379,2405000.0
2009-01-15 10:10:00,13.53,13.53,13.33,13.33,2740000.0,12.4471,12.4471,12.2631,12.2631,2740000.0
2009-01-15 10:20:00,13.33,13.42,13.2,13.22,2267000.0,12.2631,12.3459,12.1435,12.1619,2267000.0
2009-01-15 10:30:00,13.22,13.25,13.13,13.18,3414000.0,12.1619,12.1895,12.0791,12.1251,3414000.0
2009-01-15 10:40:00,13.18,13.28,13.05,13.21,3257000.0,12.1251,12.2171,12.0055,12.1527,3257000.0
2009-01-15 10:50:00,13.2,13.21,13.01,13.06,3181000.0,12.1435,12.1527,11.9687,12.0147,3181000.0
2009-01-15 11:00:00,13.07,13.19,13.04,13.16,2746000.0,12.0239,12.1343,11.9963,12.1067,2746000.0
2009-01-15 11:10:00,13.17,13.18,13.06,13.09,2348000.0,12.1159,12.1251,12.0147,12.0423,2348000.0
2009-01-15 11:20:00,13.09,13.12,13.04,13.1,1073000.0,12.0423,12.0699,11.9963,12.0515,1073000.0
2009-01-15 11:30:00,13.1,13.11,12.96,13.04,1974000.0,12.0515,12.0607,11.9227,11.9963,1974000.0
2009-01-15 11:40:00,13.03,13.09,13.03,13.07,1359000.0,11.9871,12.0423,11.9871,12.0239,1359000.0
2009-01-15 11:50:00,13.07,13.18,13.07,13.12,1048000.0,12.0239,12.1251,12.0239,12.0699,1048000.0
2009-01-15 12:00:00,13.12,13.16,13.0,13.02,1471000.0,12.0699,12.1067,11.9595,11.9779,1471000.0
2009-01-15 12:10:00,13.02,13.04,12.96,13.01,1084000.0,11.9779,11.9963,11.9227,11.9687,1084000.0
2009-01-15 12:20:00,13.01,13.03,12.86,12.89,2138000.0,11.9687,11.9871,11.8307,11.8583,2138000.0
2009-01-15 12:30:00,12.89,12.95,12.87,12.89,1228000.0,11.8583,11.9135,11.8399,11.8583,1228000.0
2009-01-15 12:40:00,12.89,12.91,12.87,12.91,1468000.0,11.8583,11.8767,11.8399,11.8767,1468000.0
2009-01-15 12:50:00,12.91,13.01,12.89,13.0,1279000.0,11.8767,11.9687,11.8583,11.9595,1279000.0
2009-01-15 13:00:00,13.0,13.03,12.94,12.95,1256000.0,11.9595,11.9871,11.9043,11.9135,1256000.0
2009-01-15 13:10:00,12.94,13.02,12.92,13.01,1060000.0,11.9043,11.9779,11.8859,11.9687,1060000.0
2009-01-15 13:20:00,13.01,13.01,12.93,12.99,711000.0,11.9687,11.9687,11.8951,11.9503,711000.0
2009-01-15 13:30:00,12.98,13.18,12.98,13.18,2452000.0,11.9411,12.1251,11.9411,12.1251,2452000.0
2009-01-15 13:40:00,13.18,13.31,13.11,13.15,1995000.0,12.1251,12.2447,12.0607,12.0975,1995000.0
2009-01-15 13:50:00,13.15,13.35,13.14,13.31,1851000.0,12.0975,12.2815,12.0883,12.2447,1851000.0
2009-01-15 14:00:00,13.32,13.5,13.3,13.47,1979000.0,12.2539,12.4195,12.2355,12.3919,1979000.0
2009-01-15 14:10:00,13.48,13.6,13.39,13.52,1402000.0,12.4011,12.5115,12.3183,12.4379,1402000.0
2009-01-15 14:20:00,13.52,13.6,13.47,13.57,1569000.0,12.4379,12.5115,12.3919,12.4839,1569000.0
2009-01-15 14:30:00,13.57,13.6,13.49,13.53,1629000.0,12.4839,12.5115,12.4103,12.4471,1629000.0
2009-01-15 14:40:00,13.54,13.66,13.47,13.65,2022000.0,12.4563,12.5667,12.3919,12.5575,2022000.0
2009-01-15 14:50:00,13.65,13.68,13.48,13.5,1161000.0,12.5575,12.5851,12.4011,12.4195,1161000.0
2009-01-15 15:00:00,13.5,13.52,13.38,13.4,1464000.0,12.4195,12.4379,12.3091,12.3275,1464000.0
2009-01-15 15:10:00,13.4,13.44,13.38,13.44,938000.0,12.3275,12.3643,12.3091,12.3643,938000.0
2009-01-15 15:20:00,13.44,13.45,13.28,13.29,1608000.0,12.3643,12.3735,12.2171,12.2263,1608000.0
2009-01-15 15:30:00,13.29,13.29,13.12,13.15,1627000.0,12.2263,12.2263,12.0699,12.0975,1627000.0
2009-01-15 15:40:00,13.15,13.15,12.95,12.95,2567000.0,12.0975,12.0975,11.9135,11.9135,2567000.0
2009-01-15 15:50:00,12.95,13.05,12.95,13.03,4418000.0,11.9135,12.0055,11.9135,11.9871,4418000.0
2009-01-16 09:30:00,12.99,13.1,12.54,12.58,6224000.0,11.9503,12.0515,11.5363,11.5731,6224000.0
2009-01-16 09:40:00,12.58,12.65,12.32,12.37,4192000.0,11.5731,11.6375,11.3339,11.3799,4192000.0
2009-01-16 09:50:00,12.38,12.45,12.03,12.03,6438000.0,11.3891,11.4535,11.0671,11.0671,6438000.0
2009-01-16 10:00:00,12.04,12.38,12.02,12.3,3854000.0,11.0763,11.3891,11.0579,11.3155,3854000.0
2009-01-16 10:10:00,12.3,12.4,12.24,12.38,1897000.0,11.3155,11.4075,11.2603,11.3891,1897000.0
2009-01-16 10:20:00,12.37,12.51,12.37,12.5,2594000.0,11.3799,11.5087,11.3799,11.4995,2594000.0
2009-01-16 10:30:00,12.49,12.6,12.41,12.44,4382000.0,11.4903,11.5915,11.4167,11.4443,4382000.0
2009-01-16 10:40:00,12.42,12.48,12.33,12.34,2016000.0,11.4259,11.4811,11.3431,11.3523,2016000.0
2009-01-16 10:50:00,12.34,12.46,12.32,12.39,1755000.0,11.3523,11.4627,11.3339,11.3983,1755000.0
2009-01-16 11:00:00,12.39,12.4,12.37,12.39,963000.0,11.3983,11.4075,11.3799,11.3983,963000.0
2009-01-16 11:10:00,12.4,12.4,12.25,12.27,1674000.0,11.4075,11.4075,11.2695,11.2879,1674000.0
2009-01-16 11:20:00,12.27,12.34,12.22,12.33,956000.0,11.2879,11.3523,11.2419,11.3431,956000.0
2009-01-16 11:30:00,12.33,12.39,12.32,12.35,1743000.0,11.3431,11.3983,11.3339,11.3615,1743000.0
2009-01-16 11:40:00,12.35,12.45,12.34,12.38,986000.0,11.3615,11.4535,11.3523,11.3891,986000.0
2009-01-16 11:50:00,12.38,12.39,12.29,12.33,837000.0,11.3891,11.3983,11.3063,11.3431,837000.0
2009-01-16 12:00:00,12.33,12.4,12.31,12.34,452000.0,11.3431,11.4075,11.3247,11.3523,452000.0
2009-01-16 12:10:00,12.34,12.34,12.26,12.3,715000.0,11.3523,11.3523,11.2787,11.3155,715000.0
2009-01-16 12:20:00,12.3,12.34,12.24,12.33,1340000.0,11.3155,11.3523,11.2603,11.3431,1340000.0
2009-01-16 12:30:00,12.33,12.4,12.3,12.4,756000.0,11.3431,11.4075,11.3155,11.4075,756000.0
2009-01-16 12:40:00,12.4,12.5,12.38,12.46,1680000.0,11.4075,11.4995,11.3891,11.4627,1680000.0
2009-01-16 12:50:00,12.46,12.5,12.44,12.46,708000.0,11.4627,11.4995,11.4443,11.4627,708000.0
2009-01-16 13:00:00,12.46,12.5,12.41,12.42,543000.0,11.4627,11.4995,11.4167,11.4259,543000.0
2009-01-16 13:10:00,12.42,12.47,12.38,12.38,528000.0,11.4259,11.4719,11.3891,11.3891,528000.0
2009-01-16 13:20:00,12.39,12.48,12.39,12.47,595000.0,11.3983,11.4811,11.3983,11.4719,595000.0
2009-01-16 13:30:00,12.47,12.59,12.46,12.55,1246000.0,11.4719,11.5823,11.4627,11.5455,1246000.0
2009-01-16 13:40:00,12.54,12.59,12.52,12.53,856000.0,11.5363,11.5823,11.5179,11.5271,856000.0
2009-01-16 13:50:00,12.55,12.57,12.47,12.56,656000.0,11.5455,11.5639,11.4719,11.5547,656000.0
2009-01-16 14:00:00,12.57,12.62,12.52,12.61,876000.0,11.5639,11.6099,11.5179,11.6007,876000.0
2009-01-16 14:10:00,12.61,12.72,12.59,12.71,2003000.0,11.6007,11.7019,11.5823,11.6927,2003000.0
2009-01-16 14:20:00,12.71,12.73,12.65,12.71,674000.0,11.6927,11.7111,11.6375,11.6927,674000.0
2009-01-16 14:30:00,12.71,12.8,12.68,12.75,1171000.0,11.6927,11.7755,11.6651,11.7295,1171000.0
2009-01-16 14:40:00,12.75,12.85,12.75,12.77,1219000.0,11.7295,11.8215,11.7295,11.7479,1219000.0
2009-01-16 14:50:00,12.78,12.82,12.76,12.82,1014000.0,11.7571,11.7939,11.7387,11.7939,1014000.0
2009-01-16 15:00:00,12.83,12.87,12.74,12.87,1406000.0,11.8031,11.8399,11.7203,11.8399,1406000.0
2009-01-16 15:10:00,12.86,12.94,12.85,12.92,1199000.0,11.8307,11.9043,11.8215,11.8859,1199000.0
2009-01-16 15:20:00,12.92,12.94,12.81,12.81,1442000.0,11.8859,11.9043,11.7847,11.7847,1442000.0
2009-01-16 15:30:00,12.81,12.89,12.78,12.84,1573000.0,11.7847,11.8583,11.7571,11.8123,1573000.0
2009-01-16 15:40:00,12.83,12.89,12.8,12.86,1740000.0,11.8031,11.8583,11.7755,11.8307,1740000.0
2009-01-16 15:50:00,12.86,12.91,12.8,12.82,3405000.0,11.8307,11.8767,11.7755,11.7939,3405000.0
2009-01-20 09:30:00,12.62,12.74,12.33,12.36,1708000.0,11.6099,11.7203,11.3431,11.3707,1708000.0
2009-01-20 09:40:00,12.33,12.34,12.12,12.25,2541000.0,11.3431,11.3523,11.1499,11.2695,2541000.0
2009-01-20 09:50:00,12.25,12.3,12.12,12.27,1691000.0,11.2695,11.3155,11.1499,11.2879,1691000.0
2009-01-20 10:00:00,12.28,12.32,12.21,12.3,1924000.0,11.2971,11.3339,11.2327,11.3155,1924000.0
2009-01-20 10:10:00,12.29,12.3,12.17,12.19,1413000.0,11.3063,11.3155,11.1959,11.2143,1413000.0
2009-01-20 10:20:00,12.18,12.38,12.17,12.34,1037000.0,11.2051,11.3891,11.1959,11.3523,1037000.0
2009-01-20 10:30:00,12.35,12.38,12.24,12.26,1758000.0,11.3615,11.3891,11.2603,11.2787,1758000.0
2009-01-20 10:40:00,12.26,12.29,12.22,12.26,1071000.0,11.2787,11.3063,11.2419,11.2787,1071000.0
2009-01-20 10:50:00,12.25,12.31,12.2,12.22,2405000.0,11.2695,11.3247,11.2235,11.2419,2405000.0
2009-01-20 11:00:00,12.22,12.23,12.11,12.16,1500000.0,11.2419,11.2511,11.1407,11.1867,1500000.0
2009-01-20 11:10:00,12.15,12.21,12.15,12.17,762000.0,11.1775,11.2327,11.1775,11.1959,762000.0
2009-01-20 11:20:00,12.17,12.17,12.05,12.08,1637000.0,11.1959,11.1959,11.0855,11.1131,1637000.0
2009-01-20 11:30:00,12.08,12.19,12.07,12.18,1498000.0,11.1131,11.2143,11.1039,11.2051,1498000.0
2009-01-20 11:40:00,12.18,12.2,12.1,12.11,1067000.0,11.2051,11.2235,11.1315,11.1407,1067000.0
2009-01-20 11:50:00,12.11,12.11,12.01,12.03,1418000.0,11.1407,11.1407,11.0487,11.0671,1418000.0
2009-01-20 12:00:00,12.02,12.07,11.97,12.05,1432000.0,11.0579,11.1039,11.0119,11.0855,1432000.0
2009-01-20 12:10:00,12.05,12.11,12.05,12.06,1321000.0,11.0855,11.1407,11.0855,11.0947,1321000.0
2009-01-20 12:20:00,12.06,12.06,11.87,11.9,1243000.0,11.0947,11.0947,10.9199,10.9475,1243000.0
2009-01-20 12:30:00,11.9,12.02,11.88,11.91,1261000.0,10.9475,11.0579,10.9291,10.9567,1261000.0
2009-01-20 12:40:00,11.91,12.05,11.91,12.04,606000.0,10.9567,11.0855,10.9567,11.0763,606000.0
2009-01-20 12:50:00,12.04,12.08,11.93,12.0,752000.0,11.0763,11.1131,10.9751,11.0395,752000.0
2009-01-20 13:00:00,12.0,12.02,11.92,11.92,386000.0,11.0395,11.0579,10.9659,10.9659,386000.0
2009-01-20 13:10:00,11.92,11.95,11.91,11.91,451000.0,10.9659,10.9935,10.9567,10.9567,451000.0
2009-01-20 13:20:00,11.91,11.93,11.82,11.86,1088000.0,10.9567,10.9751,10.874,10.9107,1088000.0
2009-01-20 13:30:00,11.87,11.87,11.78,11.86,1143000.0,10.9199,10.9199,10.8372,10.9107,1143000.0
2009-01-20 13:40:00,11.86,11.91,11.83,11.84,795000.0,10.9107,10.9567,10.8832,10.8923,795000.0
2009-01-20 13:50:00,11.84,11.86,11.81,11.82,757000.0,10.8923,10.9107,10.8648,10.874,757000.0
2009-01-20 14:00:00,11.82,11.86,11.81,11.82,832000.0,10.874,10.9107,10.8648,10.874,832000.0
2009-01-20 14:10:00,11.83,11.87,11.81,11.86,1348000.0,10.8832,10.9199,10.8648,10.9107,1348000.0
2009-01-20 14:20:00,11.86,11.96,11.85,11.94,1402000.0,10.9107,11.0027,10.9015,10.9843,1402000.0
2009-01-20 14:30:00,11.93,11.94,11.86,11.89,976000.0,10.9751,10.9843,10.9107,10.9383,976000.0
2009-01-20 14:40:00,11.88,11.93,11.75,11.77,998000.0,10.9291,10.9751,10.8096,10.828,998000.0
2009-01-20 14:50:00,11.77,11.84,11.71,11.73,898000.0,10.828,10.8923,10.7728,10.7912,898000.0
2009-01-20 15:00:00,11.74,11.79,11.71,11.78,1075000.0,10.8004,10.8464,10.7728,10.8372,1075000.0
2009-01-20 15:10:00,11.78,11.85,11.77,11.85,1544000.0,10.8372,10.9015,10.828,10.9015,1544000.0
2009-01-20 15:20:00,11.85,11.97,11.83,11.95,1822000.0,10.9015,11.0119,10.8832,10.9935,1822000.0
2009-01-20 15:30:00,11.94,12.0,11.92,11.96,2518000.0,10.9843,11.0395,10.9659,11.0027,2518000.0
2009-01-20 15:40:00,11.96,12.0,11.88,11.99,1582000.0,11.0027,11.0395,10.9291,11.0303,1582000.0
2009-01-20 15:50:00,11.99,11.99,11.88,11.94,4285000.0,11.0303,11.0303,10.9291,10.9843,4285000.0
2009-01-21 09:30:00,12.1,12.5,12.1,12.4,2155000.0,11.1315,11.4995,11.1315,11.4075,2155000.0
2009-01-21 09:40:00,12.39,12.56,12.38,12.56,2107000.0,11.3983,11.5547,11.3891,11.5547,2107000.0
2009-01-21 09:50:00,12.56,12.79,12.55,12.77,3257000.0,11.5547,11.7663,11.5455,11.7479,3257000.0
2009-01-21 10:00:00,12.77,12.85,12.7,12.71,2708000.0,11.7479,11.8215,11.6835,11.6927,2708000.0
2009-01-21 10:10:00,12.7,12.99,12.7,12.85,2813000.0,11.6835,11.9503,11.6835,11.8215,2813000.0
2009-01-21 10:20:00,12.86,12.88,12.7,12.71,1642000.0,11.8307,11.8491,11.6835,11.6927,1642000.0
2009-01-21 10:30:00,12.71,12.78,12.59,12.7,1740000.0,11.6927,11.7571,11.5823,11.6835,1740000.0
2009-01-21 10:40:00,12.7,12.79,12.67,12.72,1204000.0,11.6835,11.7663,11.6559,11.7019,1204000.0
2009-01-21 10:50:00,12.71,12.72,12.58,12.66,1248000.0,11.6927,11.7019,11.5731,11.6467,1248000.0
2009-01-21 11:00:00,12.65,12.75,12.63,12.67,1268000.0,11.6375,11.7295,11.6191,11.6559,1268000.0
2009-01-21 11:10:00,12.65,12.67,12.54,12.59,943000.0,11.6375,11.6559,11.5363,11.5823,943000.0
2009-01-21 11:20:00,12.59,12.63,12.57,12.63,711000.0,11.5823,11.6191,11.5639,11.6191,711000.0
2009-01-21 11:30:00,12.63,12.69,12.59,12.65,734000.0,11.6191,11.6743,11.5823,11.6375,734000.0
2009-01-21 11:40:00,12.65,12.75,12.59,12.73,903000.0,11.6375,11.7295,11.5823,11.7111,903000.0
2009-01-21 11:50:00,12.73,12.75,12.67,12.7,717000.0,11.7111,11.7295,11.6559,11.6835,717000.0
2009-01-21 12:00:00,12.7,12.73,12.66,12.72,603000.0,11.6835,11.7111,11.6467,11.7019,603000.0
2009-01-21 12:10:00,12.73,12.75,12.68,12.71,538000.0,11.7111,11.7295,11.6651,11.6927,538000.0
2009-01-21 12:20:00,12.7,12.72,12.56,12.58,689000.0,11.6835,11.7019,11.5547,11.5731,689000.0
2009-01-21 12:30:00,12.57,12.7,12.55,12.59,862000.0,11.5639,11.6835,11.5455,11.5823,862000.0
2009-01-21 12:40:00,12.59,12.7,12.55,12.63,4789000.0,11.5823,11.6835,11.5455,11.6191,4789000.0
2009-01-21 12:50:00,12.64,12.75,12.6,12.75,937000.0,11.6283,11.7295,11.5915,11.7295,937000.0
2009-01-21 13:00:00,12.75,12.79,12.7,12.74,603000.0,11.7295,11.7663,11.6835,11.7203,603000.0
2009-01-21 13:10:00,12.76,12.76,12.58,12.67,730000.0,11.7387,11.7387,11.5731,11.6559,730000.0
2009-01-21 13:20:00,12.66,12.74,12.65,12.65,463000.0,11.6467,11.7203,11.6375,11.6375,463000.0
2009-01-21 13:30:00,12.65,12.74,12.62,12.7,600000.0,11.6375,11.7203,11.6099,11.6835,600000.0
2009-01-21 13:40:00,12.72,12.8,12.7,12.78,487000.0,11.7019,11.7755,11.6835,11.7571,487000.0
2009-01-21 13:50:00,12.77,12.8,12.72,12.75,477000.0,11.7479,11.7755,11.7019,11.7295,477000.0
2009-01-21 14:00:00,12.75,12.77,12.63,12.66,555000.0,11.7295,11.7479,11.6191,11.6467,555000.0
2009-01-21 14:10:00,12.66,12.73,12.64,12.7,516000.0,11.6467,11.7111,11.6283,11.6835,516000.0
2009-01-21 14:20:00,12.7,12.71,12.65,12.71,422000.0,11.6835,11.6927,11.6375,11.6927,422000.0
2009-01-21 14:30:00,12.71,12.79,12.71,12.76,703000.0,11.6927,11.7663,11.6927,11.7387,703000.0
2009-01-21 14:40:00,12.75,12.79,12.75,12.75,349000.0,11.7295,11.7663,11.7295,11.7295,349000.0
2009-01-21 14:50:00,12.75,12.85,12.73,12.84,1054000.0,11.7295,11.8215,11.7111,11.8123,1054000.0
2009-01-21 15:00:00,12.85,12.93,12.83,12.92,1223000.0,11.8215,11.8951,11.8031,11.8859,1223000.0
2009-01-21 15:10:00,12.92,12.98,12.89,12.98,1021000.0,11.8859,11.9411,11.8583,11.9411,1021000.0
2009-01-21 15:20:00,12.97,13.0,12.9,12.99,1626000.0,11.9319,11.9595,11.8675,11.9503,1626000.0
2009-01-21 15:30:00,12.99,13.19,12.96,13.17,2707000.0,11.9503,12.1343,11.9227,12.1159,2707000.0
2009-01-21 15:40:00,13.17,13.21,13.08,13.08,1743000.0,12.1159,12.1527,12.0331,12.0331,1743000.0
2009-01-21 15:50:00,13.08,13.24,13.08,13.21,2835000.0,12.0331,12.1803,12.0331,12.1527,2835000.0
2009-01-22 09:30:00,12.85,12.9,12.64,12.77,933000.0,11.8215,11.8675,11.6283,11.7479,933000.0
2009-01-22 09:40:00,12.77,12.88,12.74,12.79,600000.0,11.7479,11.8491,11.7203,11.7663,600000.0
2009-01-22 09:50:00,12.78,12.9,12.75,12.81,798000.0,11.7571,11.8675,11.7295,11.7847,798000.0
2009-01-22 10:00:00,12.81,12.89,12.72,12.85,898000.0,11.7847,11.8583,11.7019,11.8215,898000.0
2009-01-22 10:10:00,12.85,12.92,12.79,12.92,564000.0,11.8215,11.8859,11.7663,11.8859,564000.0
2009-01-22 10:20:00,12.91,12.93,12.77,12.79,996000.0,11.8767,11.8951,11.7479,11.7663,996000.0
2009-01-22 10:30:00,12.78,12.83,12.75,12.79,430000.0,11.7571,11.8031,11.7295,11.7663,430000.0
2009-01-22 10:40:00,12.79,12.79,12.65,12.69,876000.0,11.7663,11.7663,11.6375,11.6743,876000.0
2009-01-22 10:50:00,12.69,12.81,12.68,12.77,602000.0,11.6743,11.7847,11.6651,11.7479,602000.0
2009-01-22 11:00:00,12.76,12.79,12.72,12.75,427000.0,11.7387,11.7663,11.7019,11.7295,427000.0
2009-01-22 11:10:00,12.77,12.87,12.75,12.83,259000.0,11.7479,11.8399,11.7295,11.8031,259000.0
2009-01-22 11:20:00,12.83,12.84,12.77,12.77,148000.0,11.8031,11.8123,11.7479,11.7479,148000.0
2009-01-22 11:30:00,12.77,12.78,12.67,12.68,405000.0,11.7479,11.7571,11.6559,11.6651,405000.0
2009-01-22 11:40:00,12.67,12.71,12.63,12.66,380000.0,11.6559,11.6927,11.6191,11.6467,380000.0
2009-01-22 11:50:00,12.65,12.67,12.6,12.61,262000.0,11.6375,11.6559,11.5915,11.6007,262000.0
2009-01-22 12:00:00,12.61,12.66,12.55,12.59,382000.0,11.6007,11.6467,11.5455,11.5823,382000.0
2009-01-22 12:10:00,12.58,12.59,12.54,12.57,315000.0,11.5731,11.5823,11.5363,11.5639,315000.0
2009-01-22 12:20:00,12.58,12.59,12.55,12.57,248000.0,11.5731,11.5823,11.5455,11.5639,248000.0
2009-01-22 12:30:00,12.57,12.69,12.56,12.66,737000.0,11.5639,11.6743,11.5547,11.6467,737000.0
2009-01-22 12:40:00,12.66,12.77,12.64,12.76,388000.0,11.6467,11.7479,11.6283,11.7387,388000.0
2009-01-22 12:50:00,12.77,12.78,12.7,12.74,274000.0,11.7479,11.7571,11.6835,11.7203,274000.0
2009-01-22 13:00:00,12.73,12.87,12.73,12.78,451000.0,11.7111,11.8399,11.7111,11.7571,451000.0
2009-01-22 13:10:00,12.77,12.81,12.7,12.8,228000.0,11.7479,11.7847,11.6835,11.7755,228000.0
2009-01-22 13:20:00,12.79,12.87,12.77,12.83,350000.0,11.7663,11.8399,11.7479,11.8031,350000.0
2009-01-22 13:30:00,12.82,12.84,12.79,12.83,138000.0,11.7939,11.8123,11.7663,11.8031,138000.0
2009-01-22 13:40:00,12.82,13.0,12.79,12.98,478000.0,11.7939,11.9595,11.7663,11.9411,478000.0
2009-01-22 13:50:00,12.99,13.06,12.95,13.06,764000.0,11.9503,12.0147,11.9135,12.0147,764000.0
2009-01-22 14:00:00,13.06,13.15,13.01,13.11,689000.0,12.0147,12.0975,11.9687,12.0607,689000.0
2009-01-22 14:10:00,13.1,13.15,13.04,13.12,682000.0,12.0515,12.0975,11.9963,12.0699,682000.0
2009-01-22 14:20:00,13.1,13.14,13.01,13.03,621000.0,12.0515,12.0883,11.9687,11.9871,621000.0
2009-01-22 14:30:00,13.03,13.03,12.91,12.99,650000.0,11.9871,11.9871,11.8767,11.9503,650000.0
2009-01-22 14:40:00,12.99,13.05,12.88,12.88,643000.0,11.9503,12.0055,11.8491,11.8491,643000.0
2009-01-22 14:50:00,12.88,13.01,12.86,13.01,362000.0,11.8491,11.9687,11.8307,11.9687,362000.0
2009-01-22 15:00:00,13.0,13.01,12.88,12.93,786000.0,11.9595,11.9687,11.8491,11.8951,786000.0
2009-01-22 15:10:00,12.93,12.97,12.85,12.88,584000.0,11.8951,11.9319,11.8215,11.8491,584000.0
2009-01-22 15:20:00,12.88,12.96,12.87,12.95,377000.0,11.8491,11.9227,11.8399,11.9135,377000.0
2009-01-22 15:30:00,12.94,12.94,12.79,12.82,597000.0,11.9043,11.9043,11.7663,11.7939,597000.0
2009-01-22 15:40:00,12.81,13.05,12.81,13.03,764000.0,11.7847,12.0055,11.7847,11.9871,764000.0
2009-01-22 15:50:00,13.02,13.04,12.88,12.89,1480000.0,11.9779,11.9963,11.8491,11.8583,1480000.0
2009-01-23 09:30:00,12.19,12.31,12.01,12.12,2519000.0,11.2143,11.3247,11.0487,11.1499,2519000.0
2009-01-23 09:40:00,12.11,12.49,12.04,12.47,2427000.0,11.1407,11.4903,11.0763,11.4719,2427000.0
2009-01-23 09:50:00,12.49,12.49,12.23,12.25,1552000.0,11.4903,11.4903,11.2511,11.2695,1552000.0
2009-01-23 10:00:00,12.24,12.43,12.23,12.36,1152000.0,11.2603,11.4351,11.2511,11.3707,1152000.0
2009-01-23 10:10:00,12.34,12.39,12.31,12.35,696000.0,11.3523,11.3983,11.3247,11.3615,696000.0
2009-01-23 10:20:00,12.36,12.45,12.3,12.44,949000.0,11.3707,11.4535,11.3155,11.4443,949000.0
2009-01-23 10:30:00,12.44,12.44,12.33,12.34,964000.0,11.4443,11.4443,11.3431,11.3523,964000.0
2009-01-23 10:40:00,12.32,12.36,12.29,12.35,673000.0,11.3339,11.3707,11.3063,11.3615,673000.0
2009-01-23 10:50:00,12.35,12.49,12.34,12.39,759000.0,11.3615,11.4903,11.3523,11.3983,759000.0
2009-01-23 11:00:00,12.4,12.56,12.39,12.56,1167000.0,11.4075,11.5547,11.3983,11.5547,1167000.0
2009-01-23 11:10:00,12.56,12.75,12.5,12.72,959000.0,11.5547,11.7295,11.4995,11.7019,959000.0
2009-01-23 11:20:00,12.72,12.74,12.65,12.67,1032000.0,11.7019,11.7203,11.6375,11.6559,1032000.0
2009-01-23 11:30:00,12.67,12.7,12.65,12.69,564000.0,11.6559,11.6835,11.6375,11.6743,564000.0
2009-01-23 11:40:00,12.7,12.72,12.59,12.63,640000.0,11.6835,11.7019,11.5823,11.6191,640000.0
2009-01-23 11:50:00,12.62,12.66,12.53,12.54,703000.0,11.6099,11.6467,11.5271,11.5363,703000.0
2009-01-23 12:00:00,12.55,12.58,12.5,12.54,245000.0,11.5455,11.5731,11.4995,11.5363,245000.0
2009-01-23 12:10:00,12.54,12.62,12.53,12.58,207000.0,11.5363,11.6099,11.5271,11.5731,207000.0
2009-01-23 12:20:00,12.56,12.62,12.56,12.61,368000.0,11.5547,11.6099,11.5547,11.6007,368000.0
2009-01-23 12:30:00,12.62,12.7,12.61,12.63,700000.0,11.6099,11.6835,11.6007,11.6191,700000.0
2009-01-23 12:40:00,12.63,12.64,12.6,12.6,546000.0,11.6191,11.6283,11.5915,11.5915,546000.0
2009-01-23 12:50:00,12.6,12.62,12.55,12.59,491000.0,11.5915,11.6099,11.5455,11.5823,491000.0
2009-01-23 13:00:00,12.57,12.61,12.54,12.55,239000.0,11.5639,11.6007,11.5363,11.5455,239000.0
2009-01-23 13:10:00,12.56,12.63,12.56,12.63,1373000.0,11.5547,11.6191,11.5547,11.6191,1373000.0
2009-01-23 13:20:00,12.63,12.65,12.61,12.61,331000.0,11.6191,11.6375,11.6007,11.6007,331000.0
2009-01-23 13:30:00,12.61,12.68,12.58,12.59,343000.0,11.6007,11.6651,11.5731,11.5823,343000.0
2009-01-23 13:40:00,12.6,12.64,12.59,12.63,269000.0,11.5915,11.6283,11.5823,11.6191,269000.0
2009-01-23 13:50:00,12.62,12.7,12.58,12.69,500000.0,11.6099,11.6835,11.5731,11.6743,500000.0
2009-01-23 14:00:00,12.69,12.76,12.68,12.72,977000.0,11.6743,11.7387,11.6651,11.7019,977000.0
2009-01-23 14:10:00,12.72,12.72,12.68,12.68,549000.0,11.7019,11.7019,11.6651,11.6651,549000.0
2009-01-23 14:20:00,12.68,12.72,12.65,12.68,461000.0,11.6651,11.7019,11.6375,11.6651,461000.0
2009-01-23 14:30:00,12.68,12.69,12.57,12.6,476000.0,11.6651,11.6743,11.5639,11.5915,476000.0
2009-01-23 14:40:00,12.6,12.63,12.56,12.63,509000.0,11.5915,11.6191,11.5547,11.6191,509000.0
2009-01-23 14:50:00,12.62,12.63,12.45,12.51,849000.0,11.6099,11.6191,11.4535,11.5087,849000.0
2009-01-23 15:00:00,12.5,12.56,12.49,12.5,643000.0,11.4995,11.5547,11.4903,11.4995,643000.0
2009-01-23 15:10:00,12.5,12.54,12.48,12.52,1124000.0,11.4995,11.5363,11.4811,11.5179,1124000.0
2009-01-23 15:20:00,12.52,12.56,12.51,12.54,1391000.0,11.5179,11.5547,11.5087,11.5363,1391000.0
2009-01-23 15:30:00,12.54,12.58,12.49,12.54,790000.0,11.5363,11.5731,11.4903,11.5363,790000.0
2009-01-23 15:40:00,12.54,12.57,12.49,12.51,1338000.0,11.5363,11.5639,11.4903,11.5087,1338000.0
2009-01-23 15:50:00,12.51,12.58,12.51,12.55,2219000.0,11.5087,11.5731,11.5087,11.5455,2219000.0
2009-01-26 09:30:00,12.44,12.63,12.44,12.51,908000.0,11.4443,11.6191,11.4443,11.5087,908000.0
2009-01-26 09:40:00,12.51,12.6,12.48,12.5,539000.0,11.5087,11.5915,11.4811,11.4995,539000.0
2009-01-26 09:50:00,12.5,12.54,12.44,12.5,676000.0,11.4995,11.5363,11.4443,11.4995,676000.0
2009-01-26 10:00:00,12.5,12.67,12.49,12.67,1151000.0,11.4995,11.6559,11.4903,11.6559,1151000.0
2009-01-26 10:10:00,12.67,12.87,12.66,12.84,1454000.0,11.6559,11.8399,11.6467,11.8123,1454000.0
2009-01-26 10:20:00,12.83,12.87,12.82,12.84,919000.0,11.8031,11.8399,11.7939,11.8123,919000.0
2009-01-26 10:30:00,12.84,12.85,12.62,12.62,729000.0,11.8123,11.8215,11.6099,11.6099,729000.0
2009-01-26 10:40:00,12.63,12.74,12.61,12.71,456000.0,11.6191,11.7203,11.6007,11.6927,456000.0
2009-01-26 10:50:00,12.71,12.71,12.61,12.67,356000.0,11.6927,11.6927,11.6007,11.6559,356000.0
2009-01-26 11:00:00,12.68,12.75,12.6,12.6,782000.0,11.6651,11.7295,11.5915,11.5915,782000.0
2009-01-26 11:10:00,12.6,12.61,12.53,12.54,550000.0,11.5915,11.6007,11.5271,11.5363,550000.0
2009-01-26 11:20:00,12.54,12.54,12.49,12.53,469000.0,11.5363,11.5363,11.4903,11.5271,469000.0
2009-01-26 11:30:00,12.53,12.58,12.49,12.55,390000.0,11.5271,11.5731,11.4903,11.5455,390000.0
2009-01-26 11:40:00,12.55,12.57,12.5,12.51,369000.0,11.5455,11.5639,11.4995,11.5087,369000.0
2009-01-26 11:50:00,12.5,12.51,12.46,12.51,328000.0,11.4995,11.5087,11.4627,11.5087,328000.0
2009-01-26 12:00:00,12.5,12.54,12.47,12.47,342000.0,11.4995,11.5363,11.4719,11.4719,342000.0
2009-01-26 12:10:00,12.47,12.47,12.36,12.36,596000.0,11.4719,11.4719,11.3707,11.3707,596000.0
2009-01-26 12:20:00,12.36,12.44,12.36,12.4,553000.0,11.3707,11.4443,11.3707,11.4075,553000.0
2009-01-26 12:30:00,12.4,12.4,12.32,12.39,514000.0,11.4075,11.4075,11.3339,11.3983,514000.0
2009-01-26 12:40:00,12.38,12.44,12.37,12.4,323000.0,11.3891,11.4443,11.3799,11.4075,323000.0
2009-01-26 12:50:00,12.39,12.43,12.37,12.38,321000.0,11.3983,11.4351,11.3799,11.3891,321000.0
2009-01-26 13:00:00,12.37,12.44,12.37,12.4,365000.0,11.3799,11.4443,11.3799,11.4075,365000.0
2009-01-26 13:10:00,12.41,12.46,12.39,12.44,283000.0,11.4167,11.4627,11.3983,11.4443,283000.0
2009-01-26 13:20:00,12.43,12.46,12.4,12.41,303000.0,11.4351,11.4627,11.4075,11.4167,303000.0
2009-01-26 13:30:00,12.41,12.42,12.37,12.39,248000.0,11.4167,11.4259,11.3799,11.3983,248000.0
2009-01-26 13:40:00,12.38,12.44,12.36,12.36,244000.0,11.3891,11.4443,11.3707,11.3707,244000.0
2009-01-26 13:50:00,12.36,12.37,12.27,12.28,604000.0,11.3707,11.3799,11.2879,11.2971,604000.0
2009-01-26 14:00:00,12.28,12.29,12.21,12.22,793000.0,11.2971,11.3063,11.2327,11.2419,793000.0
2009-01-26 14:10:00,12.22,12.22,12.16,12.18,729000.0,11.2419,11.2419,11.1867,11.2051,729000.0
2009-01-26 14:20:00,12.18,12.3,12.17,12.22,677000.0,11.2051,11.3155,11.1959,11.2419,677000.0
2009-01-26 14:30:00,12.22,12.3,12.21,12.26,371000.0,11.2419,11.3155,11.2327,11.2787,371000.0
2009-01-26 14:40:00,12.26,12.33,12.23,12.32,380000.0,11.2787,11.3431,11.2511,11.3339,380000.0
2009-01-26 14:50:00,12.32,12.36,12.27,12.33,590000.0,11.3339,11.3707,11.2879,11.3431,590000.0
2009-01-26 15:00:00,12.33,12.43,12.33,12.42,611000.0,11.3431,11.4351,11.3431,11.4259,611000.0
2009-01-26 15:10:00,12.42,12.44,12.26,12.34,759000.0,11.4259,11.4443,11.2787,11.3523,759000.0
2009-01-26 15:20:00,12.34,12.45,12.33,12.42,648000.0,11.3523,11.4535,11.3431,11.4259,648000.0
2009-01-26 15:30:00,12.42,12.44,12.3,12.3,768000.0,11.4259,11.4443,11.3155,11.3155,768000.0
2009-01-26 15:40:00,12.3,12.37,12.25,12.35,662000.0,11.3155,11.3799,11.2695,11.3615,662000.0
2009-01-26 15:50:00,12.35,12.36,12.25,12.3,1165000.0,11.3615,11.3707,11.2695,11.3155,1165000.0
2009-01-27 09:30:00,12.6,12.9,12.55,12.9,2269000.0,11.5915,11.8675,11.5455,11.8675,2269000.0
2009-01-27 09:40:00,12.9,12.95,12.79,12.8,1234000.0,11.8675,11.9135,11.7663,11.7755,1234000.0
2009-01-27 09:50:00,12.81,12.92,12.74,12.77,915000.0,11.7847,11.8859,11.7203,11.7479,915000.0
2009-01-27 10:00:00,12.77,12.78,12.6,12.66,960000.0,11.7479,11.7571,11.5915,11.6467,960000.0
2009-01-27 10:10:00,12.65,12.72,12.61,12.71,877000.0,11.6375,11.7019,11.6007,11.6927,877000.0
2009-01-27 10:20:00,12.71,12.77,12.66,12.69,572000.0,11.6927,11.7479,11.6467,11.6743,572000.0
2009-01-27 10:30:00,12.69,12.71,12.66,12.69,310000.0,11.6743,11.6927,11.6467,11.6743,310000.0
2009-01-27 10:40:00,12.68,12.71,12.64,12.67,510000.0,11.6651,11.6927,11.6283,11.6559,510000.0
2009-01-27 10:50:00,12.66,12.68,12.63,12.67,265000.0,11.6467,11.6651,11.6191,11.6559,265000.0
2009-01-27 11:00:00,12.67,12.76,12.65,12.76,458000.0,11.6559,11.7387,11.6375,11.7387,458000.0
2009-01-27 11:10:00,12.74,12.76,12.69,12.69,247000.0,11.7203,11.7387,11.6743,11.6743,247000.0
2009-01-27 11:20:00,12.69,12.7,12.63,12.67,265000.0,11.6743,11.6835,11.6191,11.6559,265000.0
2009-01-27 11:30:00,12.67,12.71,12.64,12.68,267000.0,11.6559,11.6927,11.6283,11.6651,267000.0
2009-01-27 11:40:00,12.69,12.69,12.64,12.64,273000.0,11.6743,11.6743,11.6283,11.6283,273000.0
2009-01-27 11:50:00,12.64,12.66,12.58,12.61,489000.0,11.6283,11.6467,11.5731,11.6007,489000.0
2009-01-27 12:00:00,12.61,12.67,12.58,12.63,231000.0,11.6007,11.6559,11.5731,11.6191,231000.0
2009-01-27 12:10:00,12.63,12.67,12.62,12.67,163000.0,11.6191,11.6559,11.6099,11.6559,163000.0
2009-01-27 12:20:00,12.66,12.73,12.64,12.72,415000.0,11.6467,11.7111,11.6283,11.7019,415000.0
2009-01-27 12:30:00,12.72,12.78,12.69,12.77,422000.0,11.7019,11.7571,11.6743,11.7479,422000.0
2009-01-27 12:40:00,12.77,12.78,12.71,12.74,398000.0,11.7479,11.7571,11.6927,11.7203,398000.0
2009-01-27 12:50:00,12.75,12.75,12.71,12.73,183000.0,11.7295,11.7295,11.6927,11.7111,183000.0
2009-01-27 13:00:00,12.72,12.73,12.68,12.72,269000.0,11.7019,11.7111,11.6651,11.7019,269000.0
2009-01-27 13:10:00,12.72,12.75,12.68,12.68,227000.0,11.7019,11.7295,11.6651,11.6651,227000.0
2009-01-27 13:20:00,12.68,12.72,12.62,12.64,258000.0,11.6651,11.7019,11.6099,11.6283,258000.0
2009-01-27 13:30:00,12.62,12.65,12.59,12.65,339000.0,11.6099,11.6375,11.5823,11.6375,339000.0
2009-01-27 13:40:00,12.64,12.68,12.63,12.65,168000.0,11.6283,11.6651,11.6191,11.6375,168000.0
2009-01-27 13:50:00,12.64,12.67,12.63,12.63,155000.0,11.6283,11.6559,11.6191,11.6191,155000.0
2009-01-27 14:00:00,12.63,12.63,12.55,12.58,602000.0,11.6191,11.6191,11.5455,11.5731,602000.0
2009-01-27 14:10:00,12.58,12.68,12.58,12.65,454000.0,11.5731,11.6651,11.5731,11.6375,454000.0
2009-01-27 14:20:00,12.65,12.66,12.6,12.6,370000.0,11.6375,11.6467,11.5915,11.5915,370000.0
2009-01-27 14:30:00,12.61,12.65,12.58,12.62,481000.0,11.6007,11.6375,11.5731,11.6099,481000.0
2009-01-27 14:40:00,12.62,12.65,12.61,12.63,303000.0,11.6099,11.6375,11.6007,11.6191,303000.0
2009-01-27 14:50:00,12.63,12.67,12.63,12.65,406000.0,11.6191,11.6559,11.6191,11.6375,406000.0
2009-01-27 15:00:00,12.65,12.79,12.61,12.78,1308000.0,11.6375,11.7663,11.6007,11.7571,1308000.0
2009-01-27 15:10:00,12.78,12.79,12.72,12.75,491000.0,11.7571,11.7663,11.7019,11.7295,491000.0
2009-01-27 15:20:00,12.75,12.8,12.74,12.78,655000.0,11.7295,11.7755,11.7203,11.7571,655000.0
2009-01-27 15:30:00,12.78,12.78,12.68,12.7,787000.0,11.7571,11.7571,11.6651,11.6835,787000.0
2009-01-27 15:40:00,12.71,12.71,12.65,12.66,744000.0,11.6927,11.6927,11.6375,11.6467,744000.0
2009-01-27 15:50:00,12.66,12.71,12.65,12.68,1063000.0,11.6467,11.6927,11.6375,11.6651,1063000.0
2009-01-28 09:30:00,13.26,13.51,13.16,13.28,2580000.0,12.1987,12.4287,12.1067,12.2171,2580000.0
2009-01-28 09:40:00,13.28,13.48,13.18,13.28,1457000.0,12.2171,12.4011,12.1251,12.2171,1457000.0
2009-01-28 09:50:00,13.28,13.32,13.22,13.26,892000.0,12.2171,12.2539,12.1619,12.1987,892000.0
2009-01-28 10:00:00,13.26,13.31,13.21,13.24,734000.0,12.1987,12.2447,12.1527,12.1803,734000.0
2009-01-28 10:10:00,13.26,13.29,13.18,13.18,499000.0,12.1987,12.2263,12.1251,12.1251,499000.0
2009-01-28 10:20:00,13.2,13.23,13.14,13.2,654000.0,12.1435,12.1711,12.0883,12.1435,654000.0
2009-01-28 10:30:00,13.22,13.36,13.2,13.3,677000.0,12.1619,12.2907,12.1435,12.2355,677000.0
2009-01-28 10:40:00,13.29,13.38,13.28,13.35,694000.0,12.2263,12.3091,12.2171,12.2815,694000.0
2009-01-28 10:50:00,13.35,13.38,13.28,13.36,743000.0,12.2815,12.3091,12.2171,12.2907,743000.0
2009-01-28 11:00:00,13.37,13.38,13.33,13.35,404000.0,12.2999,12.3091,12.2631,12.2815,404000.0
2009-01-28 11:10:00,13.36,13.39,13.32,13.39,327000.0,12.2907,12.3183,12.2539,12.3183,327000.0
2009-01-28 11:20:00,13.39,13.5,13.39,13.42,586000.0,12.3183,12.4195,12.3183,12.3459,586000.0
2009-01-28 11:30:00,13.42,13.45,13.39,13.4,343000.0,12.3459,12.3735,12.3183,12.3275,343000.0
2009-01-28 11:40:00,13.41,13.47,13.35,13.36,550000.0,12.3367,12.3919,12.2815,12.2907,550000.0
2009-01-28 11:50:00,13.36,13.4,13.35,13.39,211000.0,12.2907,12.3275,12.2815,12.3183,211000.0
2009-01-28 12:00:00,13.4,13.42,13.38,13.39,214000.0,12.3275,12.3459,12.3091,12.3183,214000.0
2009-01-28 12:10:00,13.4,13.43,13.39,13.41,170000.0,12.3275,12.3551,12.3183,12.3367,170000.0
2009-01-28 12:20:00,13.4,13.44,13.39,13.44,315000.0,12.3275,12.3643,12.3183,12.3643,315000.0
2009-01-28 12:30:00,13.43,13.48,13.43,13.46,561000.0,12.3551,12.4011,12.3551,12.3827,561000.0
2009-01-28 12:40:00,13.47,13.47,13.42,13.46,276000.0,12.3919,12.3919,12.3459,12.3827,276000.0
2009-01-28 12:50:00,13.46,13.47,13.4,13.4,223000.0,12.3827,12.3919,12.3275,12.3275,223000.0
2009-01-28 13:00:00,13.4,13.42,13.35,13.42,347000.0,12.3275,12.3459,12.2815,12.3459,347000.0
2009-01-28 13:10:00,13.41,13.41,13.38,13.38,90000.0,12.3367,12.3367,12.3091,12.3091,90000.0
2009-01-28 13:20:00,13.38,13.4,13.37,13.39,215000.0,12.3091,12.3275,12.2999,12.3183,215000.0
2009-01-28 13:30:00,13.39,13.45,13.38,13.42,304000.0,12.3183,12.3735,12.3091,12.3459,304000.0
2009-01-28 13:40:00,13.43,13.44,13.4,13.44,569000.0,12.3551,12.3643,12.3275,12.3643,569000.0
2009-01-28 13:50:00,13.44,13.47,13.44,13.46,245000.0,12.3643,12.3919,12.3643,12.3827,245000.0
2009-01-28 14:00:00,13.46,13.47,13.42,13.44,285000.0,12.3827,12.3919,12.3459,12.3643,285000.0
2009-01-28 14:10:00,13.43,13.46,13.33,13.43,782000.0,12.3551,12.3827,12.2631,12.3551,782000.0
2009-01-28 14:20:00,13.42,13.49,13.34,13.4,634000.0,12.3459,12.4103,12.2723,12.3275,634000.0
2009-01-28 14:30:00,13.42,13.45,13.33,13.43,608000.0,12.3459,12.3735,12.2631,12.3551,608000.0
2009-01-28 14:40:00,13.42,13.47,13.41,13.44,947000.0,12.3459,12.3919,12.3367,12.3643,947000.0
2009-01-28 14:50:00,13.44,13.45,13.33,13.44,788000.0,12.3643,12.3735,12.2631,12.3643,788000.0
2009-01-28 15:00:00,13.43,13.45,13.28,13.31,779000.0,12.3551,12.3735,12.2171,12.2447,779000.0
2009-01-28 15:10:00,13.32,13.33,13.23,13.28,904000.0,12.2539,12.2631,12.1711,12.2171,904000.0
2009-01-28 15:20:00,13.28,13.29,13.13,13.21,931000.0,12.2171,12.2263,12.0791,12.1527,931000.0
2009-01-28 15:30:00,13.21,13.33,13.18,13.31,642000.0,12.1527,12.2631,12.1251,12.2447,642000.0
2009-01-28 15:40:00,13.32,13.39,13.3,13.37,1138000.0,12.2539,12.3183,12.2355,12.2999,1138000.0
2009-01-28 15:50:00,13.38,13.4,13.31,13.35,2203000.0,12.3091,12.3275,12.2447,12.2815,2203000.0
2009-01-29 09:30:00,13.08,13.1,12.86,12.88,927000.0,12.0331,12.0515,11.8307,11.8491,927000.0
2009-01-29 09:40:00,12.87,13.03,12.85,12.99,823000.0,11.8399,11.9871,11.8215,11.9503,823000.0
2009-01-29 09:50:00,12.99,13.06,12.97,13.0,676000.0,11.9503,12.0147,11.9319,11.9595,676000.0
2009-01-29 10:00:00,13.0,13.03,12.96,13.0,577000.0,11.9595,11.9871,11.9227,11.9595,577000.0
2009-01-29 10:10:00,12.99,13.02,12.95,13.0,479000.0,11.9503,11.9779,11.9135,11.9595,479000.0
2009-01-29 10:20:00,12.99,13.06,12.98,13.05,506000.0,11.9503,12.0147,11.9411,12.0055,506000.0
2009-01-29 10:30:00,13.04,13.08,13.0,13.07,514000.0,11.9963,12.0331,11.9595,12.0239,514000.0
2009-01-29 10:40:00,13.07,13.07,13.0,13.02,335000.0,12.0239,12.0239,11.9595,11.9779,335000.0
2009-01-29 10:50:00,13.02,13.09,13.01,13.04,470000.0,11.9779,12.0423,11.9687,11.9963,470000.0
2009-01-29 11:00:00,13.04,13.05,13.0,13.01,465000.0,11.9963,12.0055,11.9595,11.9687,465000.0
2009-01-29 11:10:00,13.02,13.08,13.02,13.06,383000.0,11.9779,12.0331,11.9779,12.0147,383000.0
2009-01-29 11:20:00,13.06,13.06,12.99,13.0,408000.0,12.0147,12.0147,11.9503,11.9595,408000.0
2009-01-29 11:30:00,12.99,13.02,12.98,12.99,286000.0,11.9503,11.9779,11.9411,11.9503,286000.0
2009-01-29 11:40:00,12.98,12.99,12.93,12.98,314000.0,11.9411,11.9503,11.8951,11.9411,314000.0
2009-01-29 11:50:00,12.98,13.01,12.97,12.99,205000.0,11.9411,11.9687,11.9319,11.9503,205000.0
2009-01-29 12:00:00,12.98,12.99,12.95,12.98,170000.0,11.9411,11.9503,11.9135,11.9411,170000.0
2009-01-29 12:10:00,12.98,13.05,12.97,13.02,218000.0,11.9411,12.0055,11.9319,11.9779,218000.0
2009-01-29 12:20:00,13.02,13.04,13.0,13.03,119000.0,11.9779,11.9963,11.9595,11.9871,119000.0
2009-01-29 12:30:00,13.03,13.05,13.01,13.03,91000.0,11.9871,12.0055,11.9687,11.9871,91000.0
2009-01-29 12:40:00,13.04,13.05,13.02,13.05,103000.0,11.9963,12.0055,11.9779,12.0055,103000.0
2009-01-29 12:50:00,13.04,13.05,12.98,13.02,221000.0,11.9963,12.0055,11.9411,11.9779,221000.0
2009-01-29 13:00:00,13.01,13.05,12.99,13.03,154000.0,11.9687,12.0055,11.9503,11.9871,154000.0
2009-01-29 13:10:00,13.04,13.07,13.02,13.06,129000.0,11.9963,12.0239,11.9779,12.0147,129000.0
2009-01-29 13:20:00,13.06,13.16,13.01,13.16,455000.0,12.0147,12.1067,11.9687,12.1067,455000.0
2009-01-29 13:30:00,13.16,13.21,13.07,13.09,935000.0,12.1067,12.1527,12.0239,12.0423,935000.0
2009-01-29 13:40:00,13.1,13.13,13.0,13.0,347000.0,12.0515,12.0791,11.9595,11.9595,347000.0
2009-01-29 13:50:00,13.0,13.03,12.98,13.02,261000.0,11.9595,11.9871,11.9411,11.9779,261000.0
2009-01-29 14:00:00,13.03,13.07,13.0,13.05,200000.0,11.9871,12.0239,11.9595,12.0055,200000.0
2009-01-29 14:10:00,13.06,13.06,13.0,13.06,258000.0,12.0147,12.0147,11.9595,12.0147,258000.0
2009-01-29 14:20:00,13.06,13.06,13.0,13.06,160000.0,12.0147,12.0147,11.9595,12.0147,160000.0
2009-01-29 14:30:00,13.05,13.1,13.05,13.07,209000.0,12.0055,12.0515,12.0055,12.0239,209000.0
2009-01-29 14:40:00,13.07,13.13,13.02,13.02,405000.0,12.0239,12.0791,11.9779,11.9779,405000.0
2009-01-29 14:50:00,13.03,13.04,13.0,13.02,238000.0,11.9871,11.9963,11.9595,11.9779,238000.0
2009-01-29 15:00:00,13.01,13.06,13.01,13.06,291000.0,11.9687,12.0147,11.9687,12.0147,291000.0
2009-01-29 15:10:00,13.06,13.09,13.03,13.05,233000.0,12.0147,12.0423,11.9871,12.0055,233000.0
2009-01-29 15:20:00,13.05,13.06,12.99,13.03,479000.0,12.0055,12.0147,11.9503,11.9871,479000.0
2009-01-29 15:30:00,13.02,13.02,12.96,12.96,922000.0,11.9779,11.9779,11.9227,11.9227,922000.0
2009-01-29 15:40:00,12.97,13.02,12.94,12.97,720000.0,11.9319,11.9779,11.9043,11.9319,720000.0
2009-01-29 15:50:00,12.98,12.99,12.88,12.93,1887000.0,11.9411,11.9503,11.8491,11.8951,1887000.0
2009-01-30 09:30:00,13.24,13.96,13.21,13.73,3423000.0,12.1803,12.8427,12.1527,12.6311,3423000.0
2009-01-30 09:40:00,13.71,13.87,13.58,13.68,2146000.0,12.6127,12.7599,12.4931,12.5851,2146000.0
2009-01-30 09:50:00,13.69,13.81,13.5,13.53,1925000.0,12.5943,12.7047,12.4195,12.4471,1925000.0
2009-01-30 10:00:00,13.53,13.65,13.47,13.65,1119000.0,12.4471,12.5575,12.3919,12.5575,1119000.0
2009-01-30 10:10:00,13.65,13.66,13.51,13.51,796000.0,12.5575,12.5667,12.4287,12.4287,796000.0
2009-01-30 10:20:00,13.52,13.58,13.49,13.53,740000.0,12.4379,12.4931,12.4103,12.4471,740000.0
2009-01-30 10:30:00,13.53,13.55,13.48,13.54,675000.0,12.4471,12.4655,12.4011,12.4563,675000.0
2009-01-30 10:40:00,13.54,13.64,13.53,13.6,543000.0,12.4563,12.5483,12.4471,12.5115,543000.0
2009-01-30 10:50:00,13.6,13.7,13.53,13.67,777000.0,12.5115,12.6035,12.4471,12.5759,777000.0
2009-01-30 11:00:00,13.67,13.76,13.64,13.68,539000.0,12.5759,12.6587,12.5483,12.5851,539000.0
2009-01-30 11:10:00,13.68,13.69,13.52,13.54,755000.0,12.5851,12.5943,12.4379,12.4563,755000.0
2009-01-30 11:20:00,13.55,13.58,13.53,13.56,438000.0,12.4655,12.4931,12.4471,12.4747,438000.0
2009-01-30 11:30:00,13.58,13.63,13.56,13.59,296000.0,12.4931,12.5391,12.4747,12.5023,296000.0
2009-01-30 11:40:00,13.59,13.73,13.58,13.72,396000.0,12.5023,12.6311,12.4931,12.6219,396000.0
2009-01-30 11:50:00,13.72,13.72,13.67,13.69,185000.0,12.6219,12.6219,12.5759,12.5943,185000.0
2009-01-30 12:00:00,13.69,13.7,13.58,13.63,381000.0,12.5943,12.6035,12.4931,12.5391,381000.0
2009-01-30 12:10:00,13.64,13.66,13.57,13.57,295000.0,12.5483,12.5667,12.4839,12.4839,295000.0
2009-01-30 12:20:00,13.56,13.59,13.54,13.55,339000.0,12.4747,12.5023,12.4563,12.4655,339000.0
2009-01-30 12:30:00,13.56,13.57,13.52,13.55,301000.0,12.4747,12.4839,12.4379,12.4655,301000.0
2009-01-30 12:40:00,13.56,13.64,13.55,13.63,212000.0,12.4747,12.5483,12.4655,12.5391,212000.0
2009-01-30 12:50:00,13.64,13.69,13.64,13.66,233000.0,12.5483,12.5943,12.5483,12.5667,233000.0
2009-01-30 13:00:00,13.67,13.75,13.66,13.74,295000.0,12.5759,12.6495,12.5667,12.6403,295000.0
2009-01-30 13:10:00,13.73,13.73,13.64,13.69,417000.0,12.6311,12.6311,12.5483,12.5943,417000.0
2009-01-30 13:20:00,13.69,13.73,13.61,13.68,481000.0,12.5943,12.6311,12.5207,12.5851,481000.0
2009-01-30 13:30:00,13.69,13.69,13.58,13.59,572000.0,12.5943,12.5943,12.4931,12.5023,572000.0
2009-01-30 13:40:00,13.59,13.59,13.44,13.55,1025000.0,12.5023,12.5023,12.3643,12.4655,1025000.0
2009-01-30 13:50:00,13.54,13.68,13.54,13.65,613000.0,12.4563,12.5851,12.4563,12.5575,613000.0
2009-01-30 14:00:00,13.64,13.68,13.59,13.61,279000.0,12.5483,12.5851,12.5023,12.5207,279000.0
2009-01-30 14:10:00,13.61,13.66,13.56,13.59,263000.0,12.5207,12.5667,12.4747,12.5023,263000.0
2009-01-30 14:20:00,13.61,13.73,13.58,13.69,669000.0,12.5207,12.6311,12.4931,12.5943,669000.0
2009-01-30 14:30:00,13.68,13.8,13.67,13.77,1347000.0,12.5851,12.6955,12.5759,12.6679,1347000.0
2009-01-30 14:40:00,13.77,13.77,13.71,13.71,860000.0,12.6679,12.6679,12.6127,12.6127,860000.0
2009-01-30 14:50:00,13.71,13.71,13.61,13.7,668000.0,12.6127,12.6127,12.5207,12.6035,668000.0
2009-01-30 15:00:00,13.67,13.74,13.62,13.62,726000.0,12.5759,12.6403,12.5299,12.5299,726000.0
2009-01-30 15:10:00,13.62,13.68,13.6,13.61,804000.0,12.5299,12.5851,12.5115,12.5207,804000.0
2009-01-30 15:20:00,13.61,13.62,13.55,13.57,1487000.0,12.5207,12.5299,12.4655,12.4839,1487000.0
2009-01-30 15:30:00,13.56,13.58,13.44,13.49,1134000.0,12.4747,12.4931,12.3643,12.4103,1134000.0
2009-01-30 15:40:00,13.49,13.58,13.46,13.57,1923000.0,12.4103,12.4931,12.3827,12.4839,1923000.0
2009-01-30 15:50:00,13.57,13.6,13.53,13.59,2366000.0,12.4839,12.5115,12.4471,12.5023,2366000.0
2009-02-02 09:30:00,13.36,13.42,13.03,13.32,1275000.0,12.2907,12.3459,11.9871,12.2539,1275000.0
2009-02-02 09:40:00,13.3,13.38,13.21,13.34,400000.0,12.2355,12.3091,12.1527,12.2723,400000.0
2009-02-02 09:50:00,13.35,13.42,13.31,13.37,662000.0,12.2815,12.3459,12.2447,12.2999,662000.0
2009-02-02 10:00:00,13.37,13.44,13.36,13.41,567000.0,12.2999,12.3643,12.2907,12.3367,567000.0
2009-02-02 10:10:00,13.41,13.52,13.37,13.47,848000.0,12.3367,12.4379,12.2999,12.3919,848000.0
2009-02-02 10:20:00,13.48,13.52,13.4,13.43,683000.0,12.4011,12.4379,12.3275,12.3551,683000.0
2009-02-02 10:30:00,13.44,13.49,13.42,13.43,438000.0,12.3643,12.4103,12.3459,12.3551,438000.0
2009-02-02 10:40:00,13.43,13.46,13.33,13.38,537000.0,12.3551,12.3827,12.2631,12.3091,537000.0
2009-02-02 10:50:00,13.38,13.44,13.35,13.44,278000.0,12.3091,12.3643,12.2815,12.3643,278000.0
2009-02-02 11:00:00,13.43,13.58,13.39,13.58,857000.0,12.3551,12.4931,12.3183,12.4931,857000.0
2009-02-02 11:10:00,13.58,13.58,13.51,13.55,678000.0,12.4931,12.4931,12.4287,12.4655,678000.0
2009-02-02 11:20:00,13.55,13.55,13.47,13.51,290000.0,12.4655,12.4655,12.3919,12.4287,290000.0
2009-02-02 11:30:00,13.52,13.54,13.47,13.5,222000.0,12.4379,12.4563,12.3919,12.4195,222000.0
2009-02-02 11:40:00,13.5,13.61,13.5,13.61,322000.0,12.4195,12.5207,12.4195,12.5207,322000.0
2009-02-02 11:50:00,13.6,13.67,13.56,13.56,441000.0,12.5115,12.5759,12.4747,12.4747,441000.0
2009-02-02 12:00:00,13.57,13.63,13.57,13.63,272000.0,12.4839,12.5391,12.4839,12.5391,272000.0
2009-02-02 12:10:00,13.64,13.64,13.59,13.6,196000.0,12.5483,12.5483,12.5023,12.5115,196000.0
2009-02-02 12:20:00,13.6,13.61,13.57,13.58,229000.0,12.5115,12.5207,12.4839,12.4931,229000.0
2009-02-02 12:30:00,13.58,13.67,13.56,13.67,341000.0,12.4931,12.5759,12.4747,12.5759,341000.0
2009-02-02 12:40:00,13.67,13.69,13.64,13.65,398000.0,12.5759,12.5943,12.5483,12.5575,398000.0
2009-02-02 12:50:00,13.64,13.69,13.64,13.66,156000.0,12.5483,12.5943,12.5483,12.5667,156000.0
2009-02-02 13:00:00,13.66,13.66,13.6,13.6,194000.0,12.5667,12.5667,12.5115,12.5115,194000.0
2009-02-02 13:10:00,13.61,13.61,13.53,13.56,282000.0,12.5207,12.5207,12.4471,12.4747,282000.0
2009-02-02 13:20:00,13.55,13.55,13.5,13.51,178000.0,12.4655,12.4655,12.4195,12.4287,178000.0
2009-02-02 13:30:00,13.51,13.54,13.5,13.52,117000.0,12.4287,12.4563,12.4195,12.4379,117000.0
2009-02-02 13:40:00,13.53,13.54,13.51,13.53,115000.0,12.4471,12.4563,12.4287,12.4471,115000.0
2009-02-02 13:50:00,13.52,13.52,13.45,13.47,326000.0,12.4379,12.4379,12.3735,12.3919,326000.0
2009-02-02 14:00:00,13.47,13.51,13.47,13.48,803000.0,12.3919,12.4287,12.3919,12.4011,803000.0
2009-02-02 14:10:00,13.49,13.52,13.47,13.5,565000.0,12.4103,12.4379,12.3919,12.4195,565000.0
2009-02-02 14:20:00,13.5,13.51,13.43,13.48,376000.0,12.4195,12.4287,12.3551,12.4011,376000.0
2009-02-02 14:30:00,13.47,13.49,13.44,13.47,255000.0,12.3919,12.4103,12.3643,12.3919,255000.0
2009-02-02 14:40:00,13.45,13.52,13.45,13.5,224000.0,12.3735,12.4379,12.3735,12.4195,224000.0
2009-02-02 14:50:00,13.51,13.55,13.5,13.52,266000.0,12.4287,12.4655,12.4195,12.4379,266000.0
2009-02-02 15:00:00,13.52,13.66,13.51,13.66,661000.0,12.4379,12.5667,12.4287,12.5667,661000.0
2009-02-02 15:10:00,13.67,13.72,13.64,13.71,609000.0,12.5759,12.6219,12.5483,12.6127,609000.0
2009-02-02 15:20:00,13.71,13.74,13.7,13.73,795000.0,12.6127,12.6403,12.6035,12.6311,795000.0
2009-02-02 15:30:00,13.74,13.82,13.74,13.81,984000.0,12.6403,12.7139,12.6403,12.7047,984000.0
2009-02-02 15:40:00,13.81,13.86,13.72,13.74,988000.0,12.7047,12.7507,12.6219,12.6403,988000.0
2009-02-02 15:50:00,13.74,13.77,13.71,13.71,1194000.0,12.6403,12.6679,12.6127,12.6127,1194000.0
2009-02-03 09:30:00,13.8,13.8,13.66,13.78,835000.0,12.6955,12.6955,12.5667,12.6771,835000.0
2009-02-03 09:40:00,13.78,13.89,13.76,13.88,1648000.0,12.6771,12.7783,12.6587,12.7691,1648000.0
2009-02-03 09:50:00,13.89,14.01,13.85,14.0,1650000.0,12.7783,12.8887,12.7415,12.8795,1650000.0
2009-02-03 10:00:00,14.01,14.13,14.01,14.02,1556000.0,12.8887,12.9991,12.8887,12.8979,1556000.0
2009-02-03 10:10:00,14.03,14.04,13.77,13.99,818000.0,12.9071,12.9163,12.6679,12.8703,818000.0
2009-02-03 10:20:00,14.0,14.05,13.97,14.04,595000.0,12.8795,12.9255,12.8519,12.9163,595000.0
2009-02-03 10:30:00,14.04,14.08,14.0,14.01,737000.0,12.9163,12.9531,12.8795,12.8887,737000.0
2009-02-03 10:40:00,14.0,14.05,13.99,14.04,556000.0,12.8795,12.9255,12.8703,12.9163,556000.0
2009-02-03 10:50:00,14.04,14.04,13.93,13.94,1866000.0,12.9163,12.9163,12.8151,12.8243,1866000.0
2009-02-03 11:00:00,13.94,14.0,13.94,13.99,322000.0,12.8243,12.8795,12.8243,12.8703,322000.0
2009-02-03 11:10:00,13.99,14.0,13.93,13.95,412000.0,12.8703,12.8795,12.8151,12.8335,412000.0
2009-02-03 11:20:00,13.95,13.95,13.88,13.88,629000.0,12.8335,12.8335,12.7691,12.7691,629000.0
2009-02-03 11:30:00,13.88,13.92,13.85,13.86,727000.0,12.7691,12.8059,12.7415,12.7507,727000.0
2009-02-03 11:40:00,13.86,13.93,13.86,13.93,258000.0,12.7507,12.8151,12.7507,12.8151,258000.0
2009-02-03 11:50:00,13.93,13.99,13.9,13.96,480000.0,12.8151,12.8703,12.7875,12.8427,480000.0
2009-02-03 12:00:00,13.98,13.98,13.9,13.9,247000.0,12.8611,12.8611,12.7875,12.7875,247000.0
2009-02-03 12:10:00,13.9,13.93,13.83,13.84,495000.0,12.7875,12.8151,12.7231,12.7323,495000.0
2009-02-03 12:20:00,13.84,13.86,13.8,13.82,600000.0,12.7323,12.7507,12.6955,12.7139,600000.0
2009-02-03 12:30:00,13.82,13.87,13.82,13.84,509000.0,12.7139,12.7599,12.7139,12.7323,509000.0
2009-02-03 12:40:00,13.83,13.9,13.83,13.89,265000.0,12.7231,12.7875,12.7231,12.7783,265000.0
2009-02-03 12:50:00,13.88,13.9,13.87,13.88,313000.0,12.7691,12.7875,12.7599,12.7691,313000.0
2009-02-03 13:00:00,13.88,13.9,13.85,13.86,522000.0,12.7691,12.7875,12.7415,12.7507,522000.0
2009-02-03 13:10:00,13.86,13.87,13.85,13.85,329000.0,12.7507,12.7599,12.7415,12.7415,329000.0
2009-02-03 13:20:00,13.86,13.86,13.83,13.86,472000.0,12.7507,12.7507,12.7231,12.7507,472000.0
2009-02-03 13:30:00,13.86,13.87,13.82,13.85,359000.0,12.7507,12.7599,12.7139,12.7415,359000.0
2009-02-03 13:40:00,13.85,13.87,13.79,13.81,679000.0,12.7415,12.7599,12.6863,12.7047,679000.0
2009-02-03 13:50:00,13.81,13.82,13.76,13.8,374000.0,12.7047,12.7139,12.6587,12.6955,374000.0
2009-02-03 14:00:00,13.81,13.9,13.8,13.87,1107000.0,12.7047,12.7875,12.6955,12.7599,1107000.0
2009-02-03 14:10:00,13.89,13.96,13.88,13.92,779000.0,12.7783,12.8427,12.7691,12.8059,779000.0
2009-02-03 14:20:00,13.91,13.92,13.87,13.91,474000.0,12.7967,12.8059,12.7599,12.7967,474000.0
2009-02-03 14:30:00,13.91,13.97,13.9,13.92,547000.0,12.7967,12.8519,12.7875,12.8059,547000.0
2009-02-03 14:40:00,13.91,14.0,13.91,13.95,401000.0,12.7967,12.8795,12.7967,12.8335,401000.0
2009-02-03 14:50:00,13.94,13.96,13.93,13.96,388000.0,12.8243,12.8427,12.8151,12.8427,388000.0
2009-02-03 15:00:00,13.96,14.01,13.95,14.01,739000.0,12.8427,12.8887,12.8335,12.8887,739000.0
2009-02-03 15:10:00,14.01,14.05,13.99,14.04,815000.0,12.8887,12.9255,12.8703,12.9163,815000.0
2009-02-03 15:20:00,14.04,14.17,14.04,14.14,1098000.0,12.9163,13.0359,12.9163,13.0083,1098000.0
2009-02-03 15:30:00,14.14,14.16,14.04,14.07,1138000.0,13.0083,13.0267,12.9163,12.9439,1138000.0
2009-02-03 15:40:00,14.06,14.07,13.98,14.01,775000.0,12.9347,12.9439,12.8611,12.8887,775000.0
2009-02-03 15:50:00,14.0,14.05,13.95,13.97,1305000.0,12.8795,12.9255,12.8335,12.8519,1305000.0
2009-02-04 09:30:00,14.15,14.2,14.03,14.15,998000.0,13.0175,13.0635,12.9071,13.0175,998000.0
2009-02-04 09:40:00,14.15,14.15,14.04,14.04,932000.0,13.0175,13.0175,12.9163,12.9163,932000.0
2009-02-04 09:50:00,14.04,14.1,14.01,14.06,1051000.0,12.9163,12.9715,12.8887,12.9347,1051000.0
2009-02-04 10:00:00,14.06,14.18,14.06,14.16,1275000.0,12.9347,13.0451,12.9347,13.0267,1275000.0
2009-02-04 10:10:00,14.16,14.29,14.16,14.22,1496000.0,13.0267,13.1463,13.0267,13.0819,1496000.0
2009-02-04 10:20:00,14.22,14.28,14.21,14.26,659000.0,13.0819,13.1371,13.0727,13.1187,659000.0
2009-02-04 10:30:00,14.26,14.35,14.25,14.29,903000.0,13.1187,13.2015,13.1095,13.1463,903000.0
2009-02-04 10:40:00,14.28,14.32,14.28,14.31,586000.0,13.1371,13.1739,13.1371,13.1647,586000.0
2009-02-04 10:50:00,14.31,14.32,14.22,14.24,834000.0,13.1647,13.1739,13.0819,13.1003,834000.0
2009-02-04 11:00:00,14.24,14.27,14.22,14.24,475000.0,13.1003,13.1279,13.0819,13.1003,475000.0
2009-02-04 11:10:00,14.24,14.26,14.2,14.22,725000.0,13.1003,13.1187,13.0635,13.0819,725000.0
2009-02-04 11:20:00,14.22,14.25,14.17,14.18,362000.0,13.0819,13.1095,13.0359,13.0451,362000.0
2009-02-04 11:30:00,14.18,14.2,14.17,14.18,227000.0,13.0451,13.0635,13.0359,13.0451,227000.0
2009-02-04 11:40:00,14.19,14.2,14.16,14.17,256000.0,13.0543,13.0635,13.0267,13.0359,256000.0
2009-02-04 11:50:00,14.17,14.17,14.13,14.14,204000.0,13.0359,13.0359,12.9991,13.0083,204000.0
2009-02-04 12:00:00,14.14,14.16,14.13,14.16,276000.0,13.0083,13.0267,12.9991,13.0267,276000.0
2009-02-04 12:10:00,14.17,14.17,14.1,14.12,280000.0,13.0359,13.0359,12.9715,12.9899,280000.0
2009-02-04 12:20:00,14.12,14.12,14.0,14.01,580000.0,12.9899,12.9899,12.8795,12.8887,580000.0
2009-02-04 12:30:00,14.01,14.03,13.97,14.01,437000.0,12.8887,12.9071,12.8519,12.8887,437000.0
2009-02-04 12:40:00,14.01,14.05,14.01,14.05,327000.0,12.8887,12.9255,12.8887,12.9255,327000.0
2009-02-04 12:50:00,14.05,14.08,14.01,14.04,537000.0,12.9255,12.9531,12.8887,12.9163,537000.0
2009-02-04 13:00:00,14.04,14.04,13.97,14.0,513000.0,12.9163,12.9163,12.8519,12.8795,513000.0
2009-02-04 13:10:00,14.0,14.01,13.99,14.0,417000.0,12.8795,12.8887,12.8703,12.8795,417000.0
2009-02-04 13:20:00,14.01,14.03,14.0,14.02,262000.0,12.8887,12.9071,12.8795,12.8979,262000.0
2009-02-04 13:30:00,14.04,14.04,13.99,13.99,512000.0,12.9163,12.9163,12.8703,12.8703,512000.0
2009-02-04 13:40:00,13.99,14.02,13.95,13.96,586000.0,12.8703,12.8979,12.8335,12.8427,586000.0
2009-02-04 13:50:00,13.95,13.97,13.93,13.95,630000.0,12.8335,12.8519,12.8151,12.8335,630000.0
2009-02-04 14:00:00,13.95,13.96,13.9,13.93,668000.0,12.8335,12.8427,12.7875,12.8151,668000.0
2009-02-04 14:10:00,13.92,13.96,13.92,13.93,433000.0,12.8059,12.8427,12.8059,12.8151,433000.0
2009-02-04 14:20:00,13.93,13.95,13.9,13.92,637000.0,12.8151,12.8335,12.7875,12.8059,637000.0
2009-02-04 14:30:00,13.92,13.94,13.9,13.93,464000.0,12.8059,12.8243,12.7875,12.8151,464000.0
2009-02-04 14:40:00,13.93,13.95,13.92,13.94,811000.0,12.8151,12.8335,12.8059,12.8243,811000.0
2009-02-04 14:50:00,13.94,14.07,13.92,14.04,654000.0,12.8243,12.9439,12.8059,12.9163,654000.0
2009-02-04 15:00:00,14.06,14.06,13.99,14.0,786000.0,12.9347,12.9347,12.8703,12.8795,786000.0
2009-02-04 15:10:00,14.0,14.0,13.94,13.97,853000.0,12.8795,12.8795,12.8243,12.8519,853000.0
2009-02-04 15:20:00,13.97,13.99,13.92,13.95,1001000.0,12.8519,12.8703,12.8059,12.8335,1001000.0
2009-02-04 15:30:00,13.95,14.02,13.94,14.0,1149000.0,12.8335,12.8979,12.8243,12.8795,1149000.0
2009-02-04 15:40:00,14.01,14.08,13.99,14.01,1276000.0,12.8887,12.9531,12.8703,12.8887,1276000.0
2009-02-04 15:50:00,14.02,14.03,13.98,14.02,1776000.0,12.8979,12.9071,12.8611,12.8979,1776000.0
2009-02-05 09:30:00,14.72,14.87,14.57,14.83,6887000.0,13.5418,13.6798,13.4038,13.643,6887000.0
2009-02-05 09:40:00,14.84,15.08,14.84,15.07,6537000.0,13.6522,13.873,13.6522,13.8638,6537000.0
2009-02-05 09:50:00,15.06,15.12,14.89,14.97,4379000.0,13.8546,13.9098,13.6982,13.7718,4379000.0
2009-02-05 10:00:00,14.98,15.12,14.95,14.99,3474000.0,13.781,13.9098,13.7534,13.7902,3474000.0
2009-02-05 10:10:00,14.99,15.01,14.85,14.88,2534000.0,13.7902,13.8086,13.6614,13.689,2534000.0
2009-02-05 10:20:00,14.87,14.93,14.83,14.88,1400000.0,13.6798,13.735,13.643,13.689,1400000.0
2009-02-05 10:30:00,14.87,14.9,14.83,14.88,1667000.0,13.6798,13.7074,13.643,13.689,1667000.0
2009-02-05 10:40:00,14.88,14.93,14.78,14.8,2456000.0,13.689,13.735,13.597,13.6154,2456000.0
2009-02-05 10:50:00,14.8,14.92,14.74,14.85,2340000.0,13.6154,13.7258,13.5602,13.6614,2340000.0
2009-02-05 11:00:00,14.85,15.05,14.85,15.04,2781000.0,13.6614,13.8454,13.6614,13.8362,2781000.0
2009-02-05 11:10:00,15.04,15.17,15.04,15.11,3157000.0,13.8362,13.9558,13.8362,13.9006,3157000.0
2009-02-05 11:20:00,15.11,15.22,15.1,15.17,1748000.0,13.9006,14.0018,13.8914,13.9558,1748000.0
2009-02-05 11:30:00,15.16,15.25,15.09,15.09,1599000.0,13.9466,14.0294,13.8822,13.8822,1599000.0
2009-02-05 11:40:00,15.09,15.13,14.98,15.11,1300000.0,13.8822,13.919,13.781,13.9006,1300000.0
2009-02-05 11:50:00,15.12,15.21,15.12,15.17,1037000.0,13.9098,13.9926,13.9098,13.9558,1037000.0
2009-02-05 12:00:00,15.17,15.5,15.16,15.48,3153000.0,13.9558,14.2594,13.9466,14.241,3153000.0
2009-02-05 12:10:00,15.48,15.66,15.45,15.47,3453000.0,14.241,14.4066,14.2134,14.2318,3453000.0
2009-02-05 12:20:00,15.48,15.5,15.29,15.36,1843000.0,14.241,14.2594,14.0662,14.1306,1843000.0
2009-02-05 12:30:00,15.37,15.42,15.34,15.4,1016000.0,14.1398,14.1858,14.1122,14.1674,1016000.0
2009-02-05 12:40:00,15.39,15.5,15.38,15.48,1025000.0,14.1582,14.2594,14.149,14.241,1025000.0
2009-02-05 12:50:00,15.47,15.58,15.45,15.56,1435000.0,14.2318,14.333,14.2134,14.3146,1435000.0
2009-02-05 13:00:00,15.56,15.79,15.56,15.76,2394000.0,14.3146,14.5262,14.3146,14.4986,2394000.0
2009-02-05 13:10:00,15.76,15.83,15.68,15.81,1981000.0,14.4986,14.563,14.425,14.5446,1981000.0
2009-02-05 13:20:00,15.82,15.89,15.8,15.85,2204000.0,14.5538,14.6182,14.5354,14.5814,2204000.0
2009-02-05 13:30:00,15.85,15.89,15.76,15.87,1592000.0,14.5814,14.6182,14.4986,14.5998,1592000.0
2009-02-05 13:40:00,15.87,15.95,15.81,15.92,1260000.0,14.5998,14.6734,14.5446,14.6458,1260000.0
2009-02-05 13:50:00,15.93,15.97,15.79,15.82,1576000.0,14.655,14.6918,14.5262,14.5538,1576000.0
2009-02-05 14:00:00,15.83,15.97,15.81,15.93,1520000.0,14.563,14.6918,14.5446,14.655,1520000.0
2009-02-05 14:10:00,15.93,15.97,15.83,15.86,1051000.0,14.655,14.6918,14.563,14.5906,1051000.0
2009-02-05 14:20:00,15.85,15.97,15.84,15.96,1164000.0,14.5814,14.6918,14.5722,14.6826,1164000.0
2009-02-05 14:30:00,15.95,15.98,15.91,15.95,1338000.0,14.6734,14.701,14.6366,14.6734,1338000.0
2009-02-05 14:40:00,15.95,15.97,15.88,15.97,1415000.0,14.6734,14.6918,14.609,14.6918,1415000.0
2009-02-05 14:50:00,15.96,15.98,15.81,15.85,2134000.0,14.6826,14.701,14.5446,14.5814,2134000.0
2009-02-05 15:00:00,15.85,15.89,15.65,15.69,2604000.0,14.5814,14.6182,14.3974,14.4342,2604000.0
2009-02-05 15:10:00,15.68,15.79,15.67,15.73,1747000.0,14.425,14.5262,14.4158,14.471,1747000.0
2009-02-05 15:20:00,15.73,15.86,15.72,15.86,1352000.0,14.471,14.5906,14.4618,14.5906,1352000.0
2009-02-05 15:30:00,15.86,15.93,15.82,15.84,2352000.0,14.5906,14.655,14.5538,14.5722,2352000.0
2009-02-05 15:40:00,15.83,15.99,15.83,15.97,2872000.0,14.563,14.7102,14.563,14.6918,2872000.0
2009-02-05 15:50:00,15.97,16.04,15.94,15.98,4828000.0,14.6918,14.7562,14.6642,14.701,4828000.0
2009-02-06 09:30:00,16.06,16.46,16.02,16.22,2589000.0,14.7746,15.1426,14.7378,14.9218,2589000.0
2009-02-06 09:40:00,16.25,16.34,16.13,16.14,2392000.0,14.9494,15.0322,14.839,14.8482,2392000.0
2009-02-06 09:50:00,16.13,16.33,16.07,16.26,2304000.0,14.839,15.023,14.7838,14.9586,2304000.0
2009-02-06 10:00:00,16.27,16.33,16.11,16.15,2029000.0,14.9678,15.023,14.8206,14.8574,2029000.0
2009-02-06 10:10:00,16.15,16.15,16.05,16.06,1297000.0,14.8574,14.8574,14.7654,14.7746,1297000.0
2009-02-06 10:20:00,16.05,16.06,15.96,16.01,1845000.0,14.7654,14.7746,14.6826,14.7286,1845000.0
2009-02-06 10:30:00,16.01,16.08,15.99,16.05,1651000.0,14.7286,14.793,14.7102,14.7654,1651000.0
2009-02-06 10:40:00,16.06,16.08,16.04,16.05,1320000.0,14.7746,14.793,14.7562,14.7654,1320000.0
2009-02-06 10:50:00,16.06,16.08,15.89,15.9,1915000.0,14.7746,14.793,14.6182,14.6274,1915000.0
2009-02-06 11:00:00,15.89,15.97,15.87,15.89,1721000.0,14.6182,14.6918,14.5998,14.6182,1721000.0
2009-02-06 11:10:00,15.88,15.9,15.77,15.77,2918000.0,14.609,14.6274,14.5078,14.5078,2918000.0
2009-02-06 11:20:00,15.77,15.78,15.69,15.71,1530000.0,14.5078,14.517,14.4342,14.4526,1530000.0
2009-02-06 11:30:00,15.71,15.81,15.7,15.79,1620000.0,14.4526,14.5446,14.4434,14.5262,1620000.0
2009-02-06 11:40:00,15.78,15.82,15.77,15.8,1506000.0,14.517,14.5538,14.5078,14.5354,1506000.0
2009-02-06 11:50:00,15.8,15.8,15.71,15.76,890000.0,14.5354,14.5354,14.4526,14.4986,890000.0
2009-02-06 12:00:00,15.77,15.77,15.71,15.73,1364000.0,14.5078,14.5078,14.4526,14.471,1364000.0
2009-02-06 12:10:00,15.73,15.75,15.69,15.71,1194000.0,14.471,14.4894,14.4342,14.4526,1194000.0
2009-02-06 12:20:00,15.71,15.76,15.66,15.73,1113000.0,14.4526,14.4986,14.4066,14.471,1113000.0
2009-02-06 12:30:00,15.74,15.82,15.73,15.78,1152000.0,14.4802,14.5538,14.471,14.517,1152000.0
2009-02-06 12:40:00,15.78,15.8,15.71,15.71,903000.0,14.517,14.5354,14.4526,14.4526,903000.0
2009-02-06 12:50:00,15.71,15.75,15.66,15.73,3248000.0,14.4526,14.4894,14.4066,14.471,3248000.0
2009-02-06 13:00:00,15.74,15.82,15.72,15.79,1291000.0,14.4802,14.5538,14.4618,14.5262,1291000.0
2009-02-06 13:10:00,15.79,15.91,15.78,15.91,1065000.0,14.5262,14.6366,14.517,14.6366,1065000.0
2009-02-06 13:20:00,15.91,16.03,15.9,15.99,1369000.0,14.6366,14.747,14.6274,14.7102,1369000.0
2009-02-06 13:30:00,15.99,16.0,15.9,15.97,1192000.0,14.7102,14.7194,14.6274,14.6918,1192000.0
2009-02-06 13:40:00,15.96,16.03,15.93,16.0,874000.0,14.6826,14.747,14.655,14.7194,874000.0
2009-02-06 13:50:00,16.0,16.07,16.0,16.03,1051000.0,14.7194,14.7838,14.7194,14.747,1051000.0
2009-02-06 14:00:00,16.02,16.05,15.99,16.01,2067000.0,14.7378,14.7654,14.7102,14.7286,2067000.0
2009-02-06 14:10:00,16.01,16.05,15.99,16.02,1182000.0,14.7286,14.7654,14.7102,14.7378,1182000.0
2009-02-06 14:20:00,16.01,16.07,15.99,16.04,793000.0,14.7286,14.7838,14.7102,14.7562,793000.0
2009-02-06 14:30:00,16.03,16.12,16.03,16.06,1055000.0,14.747,14.8298,14.747,14.7746,1055000.0
2009-02-06 14:40:00,16.06,16.11,16.02,16.08,1476000.0,14.7746,14.8206,14.7378,14.793,1476000.0
2009-02-06 14:50:00,16.09,16.15,16.06,16.13,1101000.0,14.8022,14.8574,14.7746,14.839,1101000.0
2009-02-06 15:00:00,16.13,16.15,16.0,16.02,1310000.0,14.839,14.8574,14.7194,14.7378,1310000.0
2009-02-06 15:10:00,16.02,16.07,15.99,16.06,1228000.0,14.7378,14.7838,14.7102,14.7746,1228000.0
2009-02-06 15:20:00,16.05,16.17,16.05,16.14,1740000.0,14.7654,14.8758,14.7654,14.8482,1740000.0
2009-02-06 15:30:00,16.15,16.19,16.11,16.18,1806000.0,14.8574,14.8942,14.8206,14.885,1806000.0
2009-02-06 15:40:00,16.18,16.27,16.18,16.25,2359000.0,14.885,14.9678,14.885,14.9494,2359000.0
2009-02-06 15:50:00,16.25,16.32,16.24,16.25,3326000.0,14.9494,15.0138,14.9402,14.9494,3326000.0
2009-02-09 09:30:00,16.22,16.33,15.86,16.01,1483000.0,14.9218,15.023,14.5906,14.7286,1483000.0
2009-02-09 09:40:00,16.0,16.0,15.87,15.92,1459000.0,14.7194,14.7194,14.5998,14.6458,1459000.0
2009-02-09 09:50:00,15.92,16.0,15.82,15.97,1524000.0,14.6458,14.7194,14.5538,14.6918,1524000.0
2009-02-09 10:00:00,15.97,15.99,15.82,15.89,1036000.0,14.6918,14.7102,14.5538,14.6182,1036000.0
2009-02-09 10:10:00,15.89,15.89,15.75,15.83,1978000.0,14.6182,14.6182,14.4894,14.563,1978000.0
2009-02-09 10:20:00,15.83,15.85,15.8,15.84,728000.0,14.563,14.5814,14.5354,14.5722,728000.0
2009-02-09 10:30:00,15.83,15.97,15.82,15.97,906000.0,14.563,14.6918,14.5538,14.6918,906000.0
2009-02-09 10:40:00,15.96,16.02,15.92,15.95,847000.0,14.6826,14.7378,14.6458,14.6734,847000.0
2009-02-09 10:50:00,15.95,15.97,15.91,15.93,617000.0,14.6734,14.6918,14.6366,14.655,617000.0
2009-02-09 11:00:00,15.93,16.02,15.93,15.99,933000.0,14.655,14.7378,14.655,14.7102,933000.0
2009-02-09 11:10:00,15.99,16.04,15.92,15.95,660000.0,14.7102,14.7562,14.6458,14.6734,660000.0
2009-02-09 11:20:00,15.95,15.99,15.93,15.95,511000.0,14.6734,14.7102,14.655,14.6734,511000.0
2009-02-09 11:30:00,15.95,15.97,15.92,15.96,929000.0,14.6734,14.6918,14.6458,14.6826,929000.0
2009-02-09 11:40:00,15.97,15.98,15.94,15.97,1480000.0,14.6918,14.701,14.6642,14.6918,1480000.0
2009-02-09 11:50:00,15.97,16.03,15.96,16.03,830000.0,14.6918,14.747,14.6826,14.747,830000.0
2009-02-09 12:00:00,16.03,16.04,16.0,16.03,1499000.0,14.747,14.7562,14.7194,14.747,1499000.0
2009-02-09 12:10:00,16.03,16.03,15.94,15.98,1481000.0,14.747,14.747,14.6642,14.701,1481000.0
2009-02-09 12:20:00,15.98,16.03,15.97,16.02,1266000.0,14.701,14.747,14.6918,14.7378,1266000.0
2009-02-09 12:30:00,16.02,16.03,15.99,16.0,419000.0,14.7378,14.747,14.7102,14.7194,419000.0
2009-02-09 12:40:00,16.0,16.02,15.95,15.99,480000.0,14.7194,14.7378,14.6734,14.7102,480000.0
2009-02-09 12:50:00,15.99,16.0,15.91,15.91,603000.0,14.7102,14.7194,14.6366,14.6366,603000.0
2009-02-09 13:00:00,15.91,15.95,15.91,15.94,291000.0,14.6366,14.6734,14.6366,14.6642,291000.0
2009-02-09 13:10:00,15.94,15.96,15.92,15.93,268000.0,14.6642,14.6826,14.6458,14.655,268000.0
2009-02-09 13:20:00,15.94,15.98,15.92,15.97,197000.0,14.6642,14.701,14.6458,14.6918,197000.0
2009-02-09 13:30:00,15.97,15.98,15.9,15.91,322000.0,14.6918,14.701,14.6274,14.6366,322000.0
2009-02-09 13:40:00,15.91,15.93,15.87,15.93,313000.0,14.6366,14.655,14.5998,14.655,313000.0
2009-02-09 13:50:00,15.93,15.94,15.89,15.93,227000.0,14.655,14.6642,14.6182,14.655,227000.0
2009-02-09 14:00:00,15.94,15.97,15.92,15.95,287000.0,14.6642,14.6918,14.6458,14.6734,287000.0
2009-02-09 14:10:00,15.95,15.97,15.91,15.97,416000.0,14.6734,14.6918,14.6366,14.6918,416000.0
2009-02-09 14:20:00,15.96,16.0,15.9,15.94,678000.0,14.6826,14.7194,14.6274,14.6642,678000.0
2009-02-09 14:30:00,15.95,15.98,15.91,15.96,953000.0,14.6734,14.701,14.6366,14.6826,953000.0
2009-02-09 14:40:00,15.97,16.06,15.96,16.01,881000.0,14.6918,14.7746,14.6826,14.7286,881000.0
2009-02-09 14:50:00,16.01,16.01,15.99,16.0,449000.0,14.7286,14.7286,14.7102,14.7194,449000.0
2009-02-09 15:00:00,16.0,16.0,15.95,15.96,440000.0,14.7194,14.7194,14.6734,14.6826,440000.0
2009-02-09 15:10:00,15.95,16.0,15.92,15.98,472000.0,14.6734,14.7194,14.6458,14.701,472000.0
2009-02-09 15:20:00,15.99,16.13,15.95,16.1,915000.0,14.7102,14.839,14.6734,14.8114,915000.0
2009-02-09 15:30:00,16.09,16.17,16.07,16.07,660000.0,14.8022,14.8758,14.7838,14.7838,660000.0
2009-02-09 15:40:00,16.07,16.2,16.06,16.13,1016000.0,14.7838,14.9034,14.7746,14.839,1016000.0
2009-02-09 15:50:00,16.13,16.29,16.13,16.2,1926000.0,14.839,14.9862,14.839,14.9034,1926000.0
2009-02-10 09:30:00,16.15,16.44,15.87,16.41,1729000.0,14.8574,15.1242,14.5998,15.0966,1729000.0
2009-02-10 09:40:00,16.42,16.54,16.36,16.48,1564000.0,15.1058,15.2162,15.0506,15.161,1564000.0
2009-02-10 09:50:00,16.48,16.54,16.36,16.41,691000.0,15.161,15.2162,15.0506,15.0966,691000.0
2009-02-10 10:00:00,16.41,16.58,16.36,16.39,1255000.0,15.0966,15.253,15.0506,15.0782,1255000.0
2009-02-10 10:10:00,16.39,16.41,16.23,16.23,769000.0,15.0782,15.0966,14.931,14.931,769000.0
2009-02-10 10:20:00,16.23,16.36,16.14,16.35,749000.0,14.931,15.0506,14.8482,15.0414,749000.0
2009-02-10 10:30:00,16.33,16.34,16.19,16.23,565000.0,15.023,15.0322,14.8942,14.931,565000.0
2009-02-10 10:40:00,16.23,16.3,16.21,16.27,338000.0,14.931,14.9954,14.9126,14.9678,338000.0
2009-02-10 10:50:00,16.26,16.28,16.22,16.24,252000.0,14.9586,14.977,14.9218,14.9402,252000.0
2009-02-10 11:00:00,16.24,16.43,16.08,16.15,1006000.0,14.9402,15.115,14.793,14.8574,1006000.0
2009-02-10 11:10:00,16.14,16.21,16.06,16.17,556000.0,14.8482,14.9126,14.7746,14.8758,556000.0
2009-02-10 11:20:00,16.19,16.28,16.17,16.22,440000.0,14.8942,14.977,14.8758,14.9218,440000.0
2009-02-10 11:30:00,16.21,16.21,16.01,16.03,572000.0,14.9126,14.9126,14.7286,14.747,572000.0
2009-02-10 11:40:00,16.02,16.07,16.0,16.07,516000.0,14.7378,14.7838,14.7194,14.7838,516000.0
2009-02-10 11:50:00,16.05,16.09,15.98,16.08,652000.0,14.7654,14.8022,14.701,14.793,652000.0
2009-02-10 12:00:00,16.07,16.13,16.03,16.03,371000.0,14.7838,14.839,14.747,14.747,371000.0
2009-02-10 12:10:00,16.03,16.09,16.03,16.04,207000.0,14.747,14.8022,14.747,14.7562,207000.0
2009-02-10 12:20:00,16.04,16.06,15.92,15.93,417000.0,14.7562,14.7746,14.6458,14.655,417000.0
2009-02-10 12:30:00,15.93,15.98,15.9,15.95,448000.0,14.655,14.701,14.6274,14.6734,448000.0
2009-02-10 12:40:00,15.95,15.98,15.93,15.98,253000.0,14.6734,14.701,14.655,14.701,253000.0
2009-02-10 12:50:00,15.98,16.02,15.96,15.97,198000.0,14.701,14.7378,14.6826,14.6918,198000.0
2009-02-10 13:00:00,15.97,15.98,15.93,15.93,331000.0,14.6918,14.701,14.655,14.655,331000.0
2009-02-10 13:10:00,15.94,15.98,15.9,15.9,282000.0,14.6642,14.701,14.6274,14.6274,282000.0
2009-02-10 13:20:00,15.91,15.91,15.85,15.88,539000.0,14.6366,14.6366,14.5814,14.609,539000.0
2009-02-10 13:30:00,15.88,15.93,15.86,15.91,291000.0,14.609,14.655,14.5906,14.6366,291000.0
2009-02-10 13:40:00,15.92,15.93,15.8,15.81,525000.0,14.6458,14.655,14.5354,14.5446,525000.0
2009-02-10 13:50:00,15.81,15.85,15.74,15.83,1052000.0,14.5446,14.5814,14.4802,14.563,1052000.0
2009-02-10 14:00:00,15.83,15.91,15.82,15.83,429000.0,14.563,14.6366,14.5538,14.563,429000.0
2009-02-10 14:10:00,15.83,15.86,15.82,15.83,285000.0,14.563,14.5906,14.5538,14.563,285000.0
2009-02-10 14:20:00,15.84,15.88,15.8,15.83,432000.0,14.5722,14.609,14.5354,14.563,432000.0
2009-02-10 14:30:00,15.84,15.88,15.8,15.88,710000.0,14.5722,14.609,14.5354,14.609,710000.0
2009-02-10 14:40:00,15.88,15.91,15.84,15.86,442000.0,14.609,14.6366,14.5722,14.5906,442000.0
2009-02-10 14:50:00,15.86,15.87,15.8,15.82,516000.0,14.5906,14.5998,14.5354,14.5538,516000.0
2009-02-10 15:00:00,15.83,15.9,15.81,15.84,540000.0,14.563,14.6274,14.5446,14.5722,540000.0
2009-02-10 15:10:00,15.83,15.85,15.76,15.82,657000.0,14.563,14.5814,14.4986,14.5538,657000.0
2009-02-10 15:20:00,15.82,15.86,15.78,15.82,556000.0,14.5538,14.5906,14.517,14.5538,556000.0
2009-02-10 15:30:00,15.82,15.84,15.74,15.75,883000.0,14.5538,14.5722,14.4802,14.4894,883000.0
2009-02-10 15:40:00,15.74,15.91,15.72,15.89,1269000.0,14.4802,14.6366,14.4618,14.6182,1269000.0
2009-02-10 15:50:00,15.89,15.93,15.8,15.8,1595000.0,14.6182,14.655,14.5354,14.5354,1595000.0
2009-02-11 09:30:00,16.0,16.09,15.91,16.06,866000.0,14.7194,14.8022,14.6366,14.7746,866000.0
2009-02-11 09:40:00,16.07,16.07,15.82,15.83,607000.0,14.7838,14.7838,14.5538,14.563,607000.0
2009-02-11 09:50:00,15.84,15.89,15.67,15.77,1101000.0,14.5722,14.6182,14.4158,14.5078,1101000.0
2009-02-11 10:00:00,15.77,15.86,15.74,15.84,1275000.0,14.5078,14.5906,14.4802,14.5722,1275000.0
2009-02-11 10:10:00,15.84,15.96,15.82,15.87,1129000.0,14.5722,14.6826,14.5538,14.5998,1129000.0
2009-02-11 10:20:00,15.88,15.91,15.82,15.85,520000.0,14.609,14.6366,14.5538,14.5814,520000.0
2009-02-11 10:30:00,15.85,15.9,15.82,15.87,668000.0,14.5814,14.6274,14.5538,14.5998,668000.0
2009-02-11 10:40:00,15.88,15.94,15.86,15.94,702000.0,14.609,14.6642,14.5906,14.6642,702000.0
2009-02-11 10:50:00,15.94,15.99,15.9,15.93,468000.0,14.6642,14.7102,14.6274,14.655,468000.0
2009-02-11 11:00:00,15.92,15.99,15.91,15.96,317000.0,14.6458,14.7102,14.6366,14.6826,317000.0
2009-02-11 11:10:00,15.96,16.02,15.94,15.98,389000.0,14.6826,14.7378,14.6642,14.701,389000.0
2009-02-11 11:20:00,15.97,16.03,15.94,15.97,503000.0,14.6918,14.747,14.6642,14.6918,503000.0
2009-02-11 11:30:00,15.97,16.05,15.96,16.03,542000.0,14.6918,14.7654,14.6826,14.747,542000.0
2009-02-11 11:40:00,16.03,16.06,16.01,16.06,345000.0,14.747,14.7746,14.7286,14.7746,345000.0
2009-02-11 11:50:00,16.06,16.1,16.05,16.08,328000.0,14.7746,14.8114,14.7654,14.793,328000.0
2009-02-11 12:00:00,16.08,16.1,16.06,16.1,310000.0,14.793,14.8114,14.7746,14.8114,310000.0
2009-02-11 12:10:00,16.1,16.12,16.05,16.06,399000.0,14.8114,14.8298,14.7654,14.7746,399000.0
2009-02-11 12:20:00,16.06,16.09,16.04,16.06,516000.0,14.7746,14.8022,14.7562,14.7746,516000.0
2009-02-11 12:30:00,16.06,16.09,16.0,16.08,632000.0,14.7746,14.8022,14.7194,14.793,632000.0
2009-02-11 12:40:00,16.09,16.12,16.06,16.06,432000.0,14.8022,14.8298,14.7746,14.7746,432000.0
2009-02-11 12:50:00,16.06,16.08,16.02,16.04,630000.0,14.7746,14.793,14.7378,14.7562,630000.0
2009-02-11 13:00:00,16.04,16.08,16.0,16.01,234000.0,14.7562,14.793,14.7194,14.7286,234000.0
2009-02-11 13:10:00,16.01,16.06,16.0,16.05,630000.0,14.7286,14.7746,14.7194,14.7654,630000.0
2009-02-11 13:20:00,16.05,16.08,16.04,16.06,240000.0,14.7654,14.793,14.7562,14.7746,240000.0
2009-02-11 13:30:00,16.05,16.05,15.99,16.01,575000.0,14.7654,14.7654,14.7102,14.7286,575000.0
2009-02-11 13:40:00,16.0,16.01,15.9,15.92,674000.0,14.7194,14.7286,14.6274,14.6458,674000.0
2009-02-11 13:50:00,15.92,16.03,15.92,15.97,584000.0,14.6458,14.747,14.6458,14.6918,584000.0
2009-02-11 14:00:00,15.96,16.01,15.95,16.01,359000.0,14.6826,14.7286,14.6734,14.7286,359000.0
2009-02-11 14:10:00,16.01,16.02,15.95,15.96,673000.0,14.7286,14.7378,14.6734,14.6826,673000.0
2009-02-11 14:20:00,15.96,16.07,15.96,16.02,520000.0,14.6826,14.7838,14.6826,14.7378,520000.0
2009-02-11 14:30:00,16.02,16.1,16.0,16.09,514000.0,14.7378,14.8114,14.7194,14.8022,514000.0
2009-02-11 14:40:00,16.09,16.11,16.04,16.06,355000.0,14.8022,14.8206,14.7562,14.7746,355000.0
2009-02-11 14:50:00,16.05,16.26,16.05,16.25,1322000.0,14.7654,14.9586,14.7654,14.9494,1322000.0
2009-02-11 15:00:00,16.25,16.26,16.18,16.19,763000.0,14.9494,14.9586,14.885,14.8942,763000.0
2009-02-11 15:10:00,16.19,16.25,16.18,16.24,454000.0,14.8942,14.9494,14.885,14.9402,454000.0
2009-02-11 15:20:00,16.24,16.29,16.2,16.24,746000.0,14.9402,14.9862,14.9034,14.9402,746000.0
2009-02-11 15:30:00,16.25,16.32,16.25,16.27,1358000.0,14.9494,15.0138,14.9494,14.9678,1358000.0
2009-02-11 15:40:00,16.27,16.33,16.27,16.31,979000.0,14.9678,15.023,14.9678,15.0046,979000.0
2009-02-11 15:50:00,16.3,16.4,16.27,16.39,2191000.0,14.9954,15.0874,14.9678,15.0782,2191000.0
2009-02-12 09:30:00,16.12,16.19,15.99,15.99,1553000.0,14.8298,14.8942,14.7102,14.7102,1553000.0
2009-02-12 09:40:00,15.99,16.05,15.93,15.93,1529000.0,14.7102,14.7654,14.655,14.655,1529000.0
2009-02-12 09:50:00,15.94,15.95,15.71,15.78,1893000.0,14.6642,14.6734,14.4526,14.517,1893000.0
2009-02-12 10:00:00,15.77,15.8,15.57,15.6,2548000.0,14.5078,14.5354,14.3238,14.3514,2548000.0
2009-02-12 10:10:00,15.6,15.62,15.52,15.6,1945000.0,14.3514,14.3698,14.2778,14.3514,1945000.0
2009-02-12 10:20:00,15.6,15.65,15.56,15.63,1510000.0,14.3514,14.3974,14.3146,14.379,1510000.0
2009-02-12 10:30:00,15.62,15.71,15.62,15.68,1457000.0,14.3698,14.4526,14.3698,14.425,1457000.0
2009-02-12 10:40:00,15.68,15.85,15.66,15.83,1349000.0,14.425,14.5814,14.4066,14.563,1349000.0
2009-02-12 10:50:00,15.83,15.85,15.67,15.7,993000.0,14.563,14.5814,14.4158,14.4434,993000.0
2009-02-12 11:00:00,15.7,15.71,15.61,15.64,645000.0,14.4434,14.4526,14.3606,14.3882,645000.0
2009-02-12 11:10:00,15.64,15.69,15.56,15.57,772000.0,14.3882,14.4342,14.3146,14.3238,772000.0
2009-02-12 11:20:00,15.57,15.67,15.56,15.63,655000.0,14.3238,14.4158,14.3146,14.379,655000.0
2009-02-12 11:30:00,15.64,15.76,15.63,15.73,487000.0,14.3882,14.4986,14.379,14.471,487000.0
2009-02-12 11:40:00,15.74,15.83,15.73,15.81,702000.0,14.4802,14.563,14.471,14.5446,702000.0
2009-02-12 11:50:00,15.81,15.87,15.77,15.81,484000.0,14.5446,14.5998,14.5078,14.5446,484000.0
2009-02-12 12:00:00,15.81,15.85,15.79,15.83,208000.0,14.5446,14.5814,14.5262,14.563,208000.0
2009-02-12 12:10:00,15.83,15.87,15.79,15.83,283000.0,14.563,14.5998,14.5262,14.563,283000.0
2009-02-12 12:20:00,15.83,15.94,15.81,15.89,597000.0,14.563,14.6642,14.5446,14.6182,597000.0
2009-02-12 12:30:00,15.88,15.92,15.86,15.86,380000.0,14.609,14.6458,14.5906,14.5906,380000.0
2009-02-12 12:40:00,15.86,15.88,15.79,15.81,367000.0,14.5906,14.609,14.5262,14.5446,367000.0
2009-02-12 12:50:00,15.8,15.84,15.74,15.82,379000.0,14.5354,14.5722,14.4802,14.5538,379000.0
2009-02-12 13:00:00,15.83,15.83,15.76,15.78,536000.0,14.563,14.563,14.4986,14.517,536000.0
2009-02-12 13:10:00,15.79,15.81,15.66,15.73,660000.0,14.5262,14.5446,14.4066,14.471,660000.0
2009-02-12 13:20:00,15.74,15.75,15.58,15.66,862000.0,14.4802,14.4894,14.333,14.4066,862000.0
2009-02-12 13:30:00,15.64,15.73,15.64,15.7,449000.0,14.3882,14.471,14.3882,14.4434,449000.0
2009-02-12 13:40:00,15.69,15.74,15.66,15.74,422000.0,14.4342,14.4802,14.4066,14.4802,422000.0
2009-02-12 13:50:00,15.74,15.8,15.71,15.78,374000.0,14.4802,14.5354,14.4526,14.517,374000.0
2009-02-12 14:00:00,15.78,15.78,15.68,15.71,396000.0,14.517,14.517,14.425,14.4526,396000.0
2009-02-12 14:10:00,15.71,15.8,15.71,15.75,357000.0,14.4526,14.5354,14.4526,14.4894,357000.0
2009-02-12 14:20:00,15.76,15.76,15.71,15.71,264000.0,14.4986,14.4986,14.4526,14.4526,264000.0
2009-02-12 14:30:00,15.7,15.73,15.65,15.7,572000.0,14.4434,14.471,14.3974,14.4434,572000.0
2009-02-12 14:40:00,15.7,15.74,15.67,15.73,441000.0,14.4434,14.4802,14.4158,14.471,441000.0
2009-02-12 14:50:00,15.73,15.74,15.66,15.68,309000.0,14.471,14.4802,14.4066,14.425,309000.0
2009-02-12 15:00:00,15.68,15.79,15.68,15.79,596000.0,14.425,14.5262,14.425,14.5262,596000.0
2009-02-12 15:10:00,15.79,15.85,15.74,15.83,930000.0,14.5262,14.5814,14.4802,14.563,930000.0
2009-02-12 15:20:00,15.83,15.92,15.79,15.92,1214000.0,14.563,14.6458,14.5262,14.6458,1214000.0
2009-02-12 15:30:00,15.91,16.02,15.87,15.96,1539000.0,14.6366,14.7378,14.5998,14.6826,1539000.0
2009-02-12 15:40:00,15.96,16.07,15.94,16.0,1334000.0,14.6826,14.7838,14.6642,14.7194,1334000.0
2009-02-12 15:50:00,15.99,16.22,15.97,16.18,2468000.0,14.7102,14.9218,14.6918,14.885,2468000.0
2009-02-13 09:30:00,16.35,16.7,16.3,16.59,2907000.0,15.0414,15.3634,14.9954,15.2622,2907000.0
2009-02-13 09:40:00,16.59,16.73,16.5,16.58,1936000.0,15.2622,15.391,15.1794,15.253,1936000.0
2009-02-13 09:50:00,16.59,16.63,16.43,16.57,1950000.0,15.2622,15.299,15.115,15.2438,1950000.0
2009-02-13 10:00:00,16.57,16.84,16.56,16.77,2223000.0,15.2438,15.4922,15.2346,15.4278,2223000.0
2009-02-13 10:10:00,16.79,16.8,16.67,16.72,1244000.0,15.4462,15.4554,15.3358,15.3818,1244000.0
2009-02-13 10:20:00,16.73,16.86,16.73,16.83,1293000.0,15.391,15.5106,15.391,15.483,1293000.0
2009-02-13 10:30:00,16.83,16.89,16.77,16.81,1322000.0,15.483,15.5382,15.4278,15.4646,1322000.0
2009-02-13 10:40:00,16.82,16.84,16.71,16.74,1835000.0,15.4738,15.4922,15.3726,15.4002,1835000.0
2009-02-13 10:50:00,16.73,16.84,16.73,16.78,821000.0,15.391,15.4922,15.391,15.437,821000.0
2009-02-13 11:00:00,16.77,16.78,16.67,16.68,1091000.0,15.4278,15.437,15.3358,15.345,1091000.0
2009-02-13 11:10:00,16.67,16.71,16.63,16.68,1187000.0,15.3358,15.3726,15.299,15.345,1187000.0
2009-02-13 11:20:00,16.68,16.7,16.62,16.68,455000.0,15.345,15.3634,15.2898,15.345,455000.0
2009-02-13 11:30:00,16.68,16.76,16.68,16.73,672000.0,15.345,15.4186,15.345,15.391,672000.0
2009-02-13 11:40:00,16.74,16.76,16.6,16.62,2026000.0,15.4002,15.4186,15.2714,15.2898,2026000.0
2009-02-13 11:50:00,16.62,16.65,16.58,16.62,1158000.0,15.2898,15.3174,15.253,15.2898,1158000.0
2009-02-13 12:00:00,16.62,16.66,16.59,16.63,586000.0,15.2898,15.3266,15.2622,15.299,586000.0
2009-02-13 12:10:00,16.64,16.67,16.52,16.61,607000.0,15.3082,15.3358,15.1978,15.2806,607000.0
2009-02-13 12:20:00,16.6,16.66,16.57,16.64,514000.0,15.2714,15.3266,15.2438,15.3082,514000.0
2009-02-13 12:30:00,16.65,16.67,16.45,16.46,913000.0,15.3174,15.3358,15.1334,15.1426,913000.0
2009-02-13 12:40:00,16.46,16.5,16.43,16.49,831000.0,15.1426,15.1794,15.115,15.1702,831000.0
2009-02-13 12:50:00,16.49,16.51,16.43,16.5,529000.0,15.1702,15.1886,15.115,15.1794,529000.0
2009-02-13 13:00:00,16.49,16.53,16.46,16.53,920000.0,15.1702,15.207,15.1426,15.207,920000.0
2009-02-13 13:10:00,16.53,16.56,16.48,16.54,900000.0,15.207,15.2346,15.161,15.2162,900000.0
2009-02-13 13:20:00,16.54,16.64,16.53,16.63,650000.0,15.2162,15.3082,15.207,15.299,650000.0
2009-02-13 13:30:00,16.62,16.63,16.52,16.57,631000.0,15.2898,15.299,15.1978,15.2438,631000.0
2009-02-13 13:40:00,16.57,16.69,16.55,16.67,989000.0,15.2438,15.3542,15.2254,15.3358,989000.0
2009-02-13 13:50:00,16.67,16.7,16.59,16.61,722000.0,15.3358,15.3634,15.2622,15.2806,722000.0
2009-02-13 14:00:00,16.62,16.69,16.53,16.54,921000.0,15.2898,15.3542,15.207,15.2162,921000.0
2009-02-13 14:10:00,16.54,16.58,16.46,16.52,874000.0,15.2162,15.253,15.1426,15.1978,874000.0
2009-02-13 14:20:00,16.51,16.57,16.47,16.51,808000.0,15.1886,15.2438,15.1518,15.1886,808000.0
2009-02-13 14:30:00,16.51,16.52,16.47,16.49,799000.0,15.1886,15.1978,15.1518,15.1702,799000.0
2009-02-13 14:40:00,16.49,16.53,16.46,16.49,589000.0,15.1702,15.207,15.1426,15.1702,589000.0
2009-02-13 14:50:00,16.48,16.51,16.44,16.46,613000.0,15.161,15.1886,15.1242,15.1426,613000.0
2009-02-13 15:00:00,16.47,16.52,16.42,16.45,991000.0,15.1518,15.1978,15.1058,15.1334,991000.0
2009-02-13 15:10:00,16.45,16.45,16.35,16.41,1096000.0,15.1334,15.1334,15.0414,15.0966,1096000.0
2009-02-13 15:20:00,16.41,16.49,16.39,16.47,924000.0,15.0966,15.1702,15.0782,15.1518,924000.0
2009-02-13 15:30:00,16.47,16.52,16.43,16.47,1338000.0,15.1518,15.1978,15.115,15.1518,1338000.0
2009-02-13 15:40:00,16.47,16.5,16.43,16.44,1285000.0,15.1518,15.1794,15.115,15.1242,1285000.0
2009-02-13 15:50:00,16.44,16.44,16.19,16.19,2562000.0,15.1242,15.1242,14.8942,14.8942,2562000.0
2009-02-17 09:30:00,15.8,15.95,15.73,15.81,1348000.0,14.5354,14.6734,14.471,14.5446,1348000.0
2009-02-17 09:40:00,15.81,15.92,15.73,15.82,1504000.0,14.5446,14.6458,14.471,14.5538,1504000.0
2009-02-17 09:50:00,15.82,15.86,15.71,15.81,1517000.0,14.5538,14.5906,14.4526,14.5446,1517000.0
2009-02-17 10:00:00,15.81,15.84,15.65,15.68,1737000.0,14.5446,14.5722,14.3974,14.425,1737000.0
2009-02-17 10:10:00,15.68,15.68,15.51,15.56,2122000.0,14.425,14.425,14.2686,14.3146,2122000.0
2009-02-17 10:20:00,15.56,15.64,15.48,15.58,1502000.0,14.3146,14.3882,14.241,14.333,1502000.0
2009-02-17 10:30:00,15.58,15.67,15.55,15.57,2093000.0,14.333,14.4158,14.3054,14.3238,2093000.0
2009-02-17 10:40:00,15.57,15.64,15.51,15.54,2043000.0,14.3238,14.3882,14.2686,14.2962,2043000.0
2009-02-17 10:50:00,15.53,15.61,15.53,15.55,1211000.0,14.287,14.3606,14.287,14.3054,1211000.0
2009-02-17 11:00:00,15.54,15.54,15.42,15.44,1022000.0,14.2962,14.2962,14.1858,14.2042,1022000.0
2009-02-17 11:10:00,15.44,15.49,15.43,15.46,996000.0,14.2042,14.2502,14.195,14.2226,996000.0
2009-02-17 11:20:00,15.47,15.57,15.47,15.52,684000.0,14.2318,14.3238,14.2318,14.2778,684000.0
2009-02-17 11:30:00,15.52,15.54,15.48,15.54,366000.0,14.2778,14.2962,14.241,14.2962,366000.0
2009-02-17 11:40:00,15.54,15.58,15.52,15.54,942000.0,14.2962,14.333,14.2778,14.2962,942000.0
2009-02-17 11:50:00,15.54,15.55,15.46,15.5,1066000.0,14.2962,14.3054,14.2226,14.2594,1066000.0
2009-02-17 12:00:00,15.5,15.55,15.43,15.45,607000.0,14.2594,14.3054,14.195,14.2134,607000.0
2009-02-17 12:10:00,15.43,15.44,15.27,15.31,1287000.0,14.195,14.2042,14.0478,14.0846,1287000.0
2009-02-17 12:20:00,15.31,15.35,15.27,15.29,1266000.0,14.0846,14.1214,14.0478,14.0662,1266000.0
2009-02-17 12:30:00,15.29,15.38,15.29,15.38,495000.0,14.0662,14.149,14.0662,14.149,495000.0
2009-02-17 12:40:00,15.38,15.43,15.38,15.42,464000.0,14.149,14.195,14.149,14.1858,464000.0
2009-02-17 12:50:00,15.42,15.47,15.4,15.44,479000.0,14.1858,14.2318,14.1674,14.2042,479000.0
2009-02-17 13:00:00,15.44,15.44,15.38,15.39,861000.0,14.2042,14.2042,14.149,14.1582,861000.0
2009-02-17 13:10:00,15.4,15.4,15.35,15.36,757000.0,14.1674,14.1674,14.1214,14.1306,757000.0
2009-02-17 13:20:00,15.36,15.39,15.35,15.36,642000.0,14.1306,14.1582,14.1214,14.1306,642000.0
2009-02-17 13:30:00,15.36,15.47,15.35,15.4,617000.0,14.1306,14.2318,14.1214,14.1674,617000.0
2009-02-17 13:40:00,15.41,15.55,15.4,15.52,638000.0,14.1766,14.3054,14.1674,14.2778,638000.0
2009-02-17 13:50:00,15.52,15.55,15.46,15.49,683000.0,14.2778,14.3054,14.2226,14.2502,683000.0
2009-02-17 14:00:00,15.49,15.54,15.47,15.51,491000.0,14.2502,14.2962,14.2318,14.2686,491000.0
2009-02-17 14:10:00,15.51,15.54,15.48,15.49,770000.0,14.2686,14.2962,14.241,14.2502,770000.0
2009-02-17 14:20:00,15.49,15.55,15.42,15.44,638000.0,14.2502,14.3054,14.1858,14.2042,638000.0
2009-02-17 14:30:00,15.45,15.55,15.45,15.49,731000.0,14.2134,14.3054,14.2134,14.2502,731000.0
2009-02-17 14:40:00,15.49,15.52,15.45,15.46,755000.0,14.2502,14.2778,14.2134,14.2226,755000.0
2009-02-17 14:50:00,15.47,15.49,15.4,15.42,812000.0,14.2318,14.2502,14.1674,14.1858,812000.0
2009-02-17 15:00:00,15.42,15.47,15.39,15.43,970000.0,14.1858,14.2318,14.1582,14.195,970000.0
2009-02-17 15:10:00,15.43,15.48,15.35,15.36,1096000.0,14.195,14.241,14.1214,14.1306,1096000.0
2009-02-17 15:20:00,15.36,15.44,15.33,15.37,1300000.0,14.1306,14.2042,14.103,14.1398,1300000.0
2009-02-17 15:30:00,15.38,15.58,15.37,15.58,2522000.0,14.149,14.333,14.1398,14.333,2522000.0
2009-02-17 15:40:00,15.56,15.58,15.49,15.5,2249000.0,14.3146,14.333,14.2502,14.2594,2249000.0
2009-02-17 15:50:00,15.5,15.52,15.39,15.5,3592000.0,14.2594,14.2778,14.1582,14.2594,3592000.0
2009-02-18 09:30:00,15.7,15.82,15.37,15.62,1469000.0,14.4434,14.5538,14.1398,14.3698,1469000.0
2009-02-18 09:40:00,15.61,15.79,15.58,15.64,827000.0,14.3606,14.5262,14.333,14.3882,827000.0
2009-02-18 09:50:00,15.65,15.72,15.6,15.65,1604000.0,14.3974,14.4618,14.3514,14.3974,1604000.0
2009-02-18 10:00:00,15.64,15.7,15.56,15.57,1051000.0,14.3882,14.4434,14.3146,14.3238,1051000.0
2009-02-18 10:10:00,15.57,15.76,15.53,15.67,1605000.0,14.3238,14.4986,14.287,14.4158,1605000.0
2009-02-18 10:20:00,15.66,15.87,15.66,15.84,1272000.0,14.4066,14.5998,14.4066,14.5722,1272000.0
2009-02-18 10:30:00,15.84,15.95,15.75,15.76,1435000.0,14.5722,14.6734,14.4894,14.4986,1435000.0
2009-02-18 10:40:00,15.77,15.9,15.76,15.81,1122000.0,14.5078,14.6274,14.4986,14.5446,1122000.0
2009-02-18 10:50:00,15.83,15.86,15.79,15.84,892000.0,14.563,14.5906,14.5262,14.5722,892000.0
2009-02-18 11:00:00,15.83,15.91,15.82,15.9,550000.0,14.563,14.6366,14.5538,14.6274,550000.0
2009-02-18 11:10:00,15.9,15.98,15.88,15.94,938000.0,14.6274,14.701,14.609,14.6642,938000.0
2009-02-18 11:20:00,15.94,16.05,15.93,16.0,1678000.0,14.6642,14.7654,14.655,14.7194,1678000.0
2009-02-18 11:30:00,16.0,16.02,15.94,15.99,1044000.0,14.7194,14.7378,14.6642,14.7102,1044000.0
2009-02-18 11:40:00,16.0,16.02,15.86,15.86,585000.0,14.7194,14.7378,14.5906,14.5906,585000.0
2009-02-18 11:50:00,15.86,15.91,15.79,15.86,633000.0,14.5906,14.6366,14.5262,14.5906,633000.0
2009-02-18 12:00:00,15.85,15.93,15.84,15.91,216000.0,14.5814,14.655,14.5722,14.6366,216000.0
2009-02-18 12:10:00,15.92,15.97,15.91,15.94,360000.0,14.6458,14.6918,14.6366,14.6642,360000.0
2009-02-18 12:20:00,15.94,16.02,15.94,16.01,568000.0,14.6642,14.7378,14.6642,14.7286,568000.0
2009-02-18 12:30:00,16.01,16.04,15.93,15.93,345000.0,14.7286,14.7562,14.655,14.655,345000.0
2009-02-18 12:40:00,15.93,15.97,15.79,15.79,699000.0,14.655,14.6918,14.5262,14.5262,699000.0
2009-02-18 12:50:00,15.79,15.93,15.78,15.9,412000.0,14.5262,14.655,14.517,14.6274,412000.0
2009-02-18 13:00:00,15.89,15.93,15.79,15.87,761000.0,14.6182,14.655,14.5262,14.5998,761000.0
2009-02-18 13:10:00,15.87,15.94,15.84,15.84,347000.0,14.5998,14.6642,14.5722,14.5722,347000.0
2009-02-18 13:20:00,15.84,15.95,15.84,15.93,192000.0,14.5722,14.6734,14.5722,14.655,192000.0
2009-02-18 13:30:00,15.93,15.94,15.85,15.86,269000.0,14.655,14.6642,14.5814,14.5906,269000.0
2009-02-18 13:40:00,15.85,15.94,15.85,15.93,327000.0,14.5814,14.6642,14.5814,14.655,327000.0
2009-02-18 13:50:00,15.93,15.97,15.88,15.95,277000.0,14.655,14.6918,14.609,14.6734,277000.0
2009-02-18 14:00:00,15.94,15.98,15.89,15.97,460000.0,14.6642,14.701,14.6182,14.6918,460000.0
2009-02-18 14:10:00,15.97,15.97,15.85,15.88,482000.0,14.6918,14.6918,14.5814,14.609,482000.0
2009-02-18 14:20:00,15.88,15.92,15.85,15.88,515000.0,14.609,14.6458,14.5814,14.609,515000.0
2009-02-18 14:30:00,15.89,15.92,15.84,15.86,619000.0,14.6182,14.6458,14.5722,14.5906,619000.0
2009-02-18 14:40:00,15.86,15.89,15.83,15.86,333000.0,14.5906,14.6182,14.563,14.5906,333000.0
2009-02-18 14:50:00,15.86,16.0,15.82,16.0,694000.0,14.5906,14.7194,14.5538,14.7194,694000.0
2009-02-18 15:00:00,16.0,16.02,15.93,15.93,757000.0,14.7194,14.7378,14.655,14.655,757000.0
2009-02-18 15:10:00,15.94,16.0,15.93,15.94,766000.0,14.6642,14.7194,14.655,14.6642,766000.0
2009-02-18 15:20:00,15.94,15.98,15.86,15.91,974000.0,14.6642,14.701,14.5906,14.6366,974000.0
2009-02-18 15:30:00,15.91,15.95,15.85,15.91,973000.0,14.6366,14.6734,14.5814,14.6366,973000.0
2009-02-18 15:40:00,15.9,15.97,15.87,15.9,932000.0,14.6274,14.6918,14.5998,14.6274,932000.0
2009-02-18 15:50:00,15.9,15.97,15.9,15.91,1683000.0,14.6274,14.6918,14.6274,14.6366,1683000.0
2009-02-19 09:30:00,16.08,16.2,15.97,16.03,1289000.0,14.793,14.9034,14.6918,14.747,1289000.0
2009-02-19 09:40:00,16.04,16.16,16.03,16.13,628000.0,14.7562,14.8666,14.747,14.839,628000.0
2009-02-19 09:50:00,16.13,16.18,16.07,16.11,1092000.0,14.839,14.885,14.7838,14.8206,1092000.0
2009-02-19 10:00:00,16.11,16.14,15.98,16.05,915000.0,14.8206,14.8482,14.701,14.7654,915000.0
2009-02-19 10:10:00,16.05,16.05,15.96,15.97,924000.0,14.7654,14.7654,14.6826,14.6918,924000.0
2009-02-19 10:20:00,15.97,15.99,15.83,15.86,1084000.0,14.6918,14.7102,14.563,14.5906,1084000.0
2009-02-19 10:30:00,15.86,15.88,15.75,15.76,982000.0,14.5906,14.609,14.4894,14.4986,982000.0
2009-02-19 10:40:00,15.76,15.8,15.71,15.75,462000.0,14.4986,14.5354,14.4526,14.4894,462000.0
2009-02-19 10:50:00,15.75,15.81,15.74,15.76,1096000.0,14.4894,14.5446,14.4802,14.4986,1096000.0
2009-02-19 11:00:00,15.76,15.87,15.75,15.86,752000.0,14.4986,14.5998,14.4894,14.5906,752000.0
2009-02-19 11:10:00,15.86,15.88,15.81,15.87,519000.0,14.5906,14.609,14.5446,14.5998,519000.0
2009-02-19 11:20:00,15.86,15.88,15.77,15.78,407000.0,14.5906,14.609,14.5078,14.517,407000.0
2009-02-19 11:30:00,15.78,15.8,15.72,15.76,546000.0,14.517,14.5354,14.4618,14.4986,546000.0
2009-02-19 11:40:00,15.76,15.76,15.54,15.56,1262000.0,14.4986,14.4986,14.2962,14.3146,1262000.0
2009-02-19 11:50:00,15.56,15.58,15.5,15.56,764000.0,14.3146,14.333,14.2594,14.3146,764000.0
2009-02-19 12:00:00,15.55,15.55,15.45,15.54,618000.0,14.3054,14.3054,14.2134,14.2962,618000.0
2009-02-19 12:10:00,15.54,15.56,15.45,15.56,381000.0,14.2962,14.3146,14.2134,14.3146,381000.0
2009-02-19 12:20:00,15.56,15.58,15.5,15.56,817000.0,14.3146,14.333,14.2594,14.3146,817000.0
2009-02-19 12:30:00,15.55,15.58,15.53,15.56,335000.0,14.3054,14.333,14.287,14.3146,335000.0
2009-02-19 12:40:00,15.56,15.56,15.52,15.53,1373000.0,14.3146,14.3146,14.2778,14.287,1373000.0
2009-02-19 12:50:00,15.53,15.55,15.44,15.45,580000.0,14.287,14.3054,14.2042,14.2134,580000.0
2009-02-19 13:00:00,15.46,15.56,15.42,15.53,467000.0,14.2226,14.3146,14.1858,14.287,467000.0
2009-02-19 13:10:00,15.55,15.6,15.5,15.59,422000.0,14.3054,14.3514,14.2594,14.3422,422000.0
2009-02-19 13:20:00,15.59,15.61,15.57,15.61,374000.0,14.3422,14.3606,14.3238,14.3606,374000.0
2009-02-19 13:30:00,15.61,15.63,15.58,15.59,876000.0,14.3606,14.379,14.333,14.3422,876000.0
2009-02-19 13:40:00,15.58,15.58,15.53,15.58,322000.0,14.333,14.333,14.287,14.333,322000.0
2009-02-19 13:50:00,15.58,15.59,15.53,15.56,334000.0,14.333,14.3422,14.287,14.3146,334000.0
2009-02-19 14:00:00,15.58,15.63,15.55,15.62,321000.0,14.333,14.379,14.3054,14.3698,321000.0
2009-02-19 14:10:00,15.62,15.62,15.5,15.52,415000.0,14.3698,14.3698,14.2594,14.2778,415000.0
2009-02-19 14:20:00,15.52,15.63,15.52,15.61,414000.0,14.2778,14.379,14.2778,14.3606,414000.0
2009-02-19 14:30:00,15.61,15.63,15.57,15.63,297000.0,14.3606,14.379,14.3238,14.379,297000.0
2009-02-19 14:40:00,15.63,15.65,15.54,15.54,734000.0,14.379,14.3974,14.2962,14.2962,734000.0
2009-02-19 14:50:00,15.54,15.63,15.53,15.57,540000.0,14.2962,14.379,14.287,14.3238,540000.0
2009-02-19 15:00:00,15.57,15.62,15.52,15.53,644000.0,14.3238,14.3698,14.2778,14.287,644000.0
2009-02-19 15:10:00,15.53,15.53,15.47,15.49,1213000.0,14.287,14.287,14.2318,14.2502,1213000.0
2009-02-19 15:20:00,15.49,15.58,15.49,15.56,570000.0,14.2502,14.333,14.2502,14.3146,570000.0
2009-02-19 15:30:00,15.56,15.57,15.45,15.47,1100000.0,14.3146,14.3238,14.2134,14.2318,1100000.0
2009-02-19 15:40:00,15.46,15.6,15.46,15.54,1468000.0,14.2226,14.3514,14.2226,14.2962,1468000.0
2009-02-19 15:50:00,15.54,15.55,15.45,15.47,1621000.0,14.2962,14.3054,14.2134,14.2318,1621000.0
2009-02-20 09:30:00,15.14,15.35,15.04,15.22,1548000.0,13.9282,14.1214,13.8362,14.0018,1548000.0
2009-02-20 09:40:00,15.23,15.34,15.13,15.31,913000.0,14.011,14.1122,13.919,14.0846,913000.0
2009-02-20 09:50:00,15.31,15.47,15.3,15.33,1306000.0,14.0846,14.2318,14.0754,14.103,1306000.0
2009-02-20 10:00:00,15.33,15.5,15.28,15.39,767000.0,14.103,14.2594,14.057,14.1582,767000.0
2009-02-20 10:10:00,15.38,15.39,15.27,15.33,726000.0,14.149,14.1582,14.0478,14.103,726000.0
2009-02-20 10:20:00,15.33,15.47,15.29,15.46,746000.0,14.103,14.2318,14.0662,14.2226,746000.0
2009-02-20 10:30:00,15.46,15.46,15.34,15.45,1467000.0,14.2226,14.2226,14.1122,14.2134,1467000.0
2009-02-20 10:40:00,15.45,15.55,15.43,15.52,2109000.0,14.2134,14.3054,14.195,14.2778,2109000.0
2009-02-20 10:50:00,15.52,15.53,15.4,15.47,1153000.0,14.2778,14.287,14.1674,14.2318,1153000.0
2009-02-20 11:00:00,15.46,15.54,15.41,15.42,439000.0,14.2226,14.2962,14.1766,14.1858,439000.0
2009-02-20 11:10:00,15.43,15.45,15.34,15.45,761000.0,14.195,14.2134,14.1122,14.2134,761000.0
2009-02-20 11:20:00,15.45,15.47,15.36,15.38,361000.0,14.2134,14.2318,14.1306,14.149,361000.0
2009-02-20 11:30:00,15.38,15.46,15.33,15.45,463000.0,14.149,14.2226,14.103,14.2134,463000.0
2009-02-20 11:40:00,15.43,15.5,15.4,15.47,315000.0,14.195,14.2594,14.1674,14.2318,315000.0
2009-02-20 11:50:00,15.48,15.53,15.41,15.53,223000.0,14.241,14.287,14.1766,14.287,223000.0
2009-02-20 12:00:00,15.51,15.58,15.5,15.56,383000.0,14.2686,14.333,14.2594,14.3146,383000.0
2009-02-20 12:10:00,15.58,15.64,15.55,15.61,366000.0,14.333,14.3882,14.3054,14.3606,366000.0
2009-02-20 12:20:00,15.61,15.64,15.58,15.62,309000.0,14.3606,14.3882,14.333,14.3698,309000.0
2009-02-20 12:30:00,15.63,15.65,15.61,15.65,309000.0,14.379,14.3974,14.3606,14.3974,309000.0
2009-02-20 12:40:00,15.65,15.65,15.57,15.57,540000.0,14.3974,14.3974,14.3238,14.3238,540000.0
2009-02-20 12:50:00,15.55,15.57,15.47,15.48,571000.0,14.3054,14.3238,14.2318,14.241,571000.0
2009-02-20 13:00:00,15.48,15.5,15.44,15.46,408000.0,14.241,14.2594,14.2042,14.2226,408000.0
2009-02-20 13:10:00,15.46,15.54,15.36,15.38,704000.0,14.2226,14.2962,14.1306,14.149,704000.0
2009-02-20 13:20:00,15.38,15.41,15.31,15.32,1278000.0,14.149,14.1766,14.0846,14.0938,1278000.0
2009-02-20 13:30:00,15.32,15.44,15.28,15.42,796000.0,14.0938,14.2042,14.057,14.1858,796000.0
2009-02-20 13:40:00,15.42,15.48,15.39,15.4,183000.0,14.1858,14.241,14.1582,14.1674,183000.0
2009-02-20 13:50:00,15.4,15.49,15.39,15.46,315000.0,14.1674,14.2502,14.1582,14.2226,315000.0
2009-02-20 14:00:00,15.46,15.48,15.38,15.43,368000.0,14.2226,14.241,14.149,14.195,368000.0
2009-02-20 14:10:00,15.43,15.66,15.37,15.65,914000.0,14.195,14.4066,14.1398,14.3974,914000.0
2009-02-20 14:20:00,15.65,15.83,15.62,15.67,891000.0,14.3974,14.563,14.3698,14.4158,891000.0
2009-02-20 14:30:00,15.65,15.9,15.65,15.86,1036000.0,14.3974,14.6274,14.3974,14.5906,1036000.0
2009-02-20 14:40:00,15.86,15.94,15.75,15.9,1036000.0,14.5906,14.6642,14.4894,14.6274,1036000.0
2009-02-20 14:50:00,15.91,15.91,15.73,15.78,1216000.0,14.6366,14.6366,14.471,14.517,1216000.0
2009-02-20 15:00:00,15.8,15.86,15.64,15.81,884000.0,14.5354,14.5906,14.3882,14.5446,884000.0
2009-02-20 15:10:00,15.82,15.86,15.71,15.83,547000.0,14.5538,14.5906,14.4526,14.563,547000.0
2009-02-20 15:20:00,15.82,15.85,15.7,15.74,643000.0,14.5538,14.5814,14.4434,14.4802,643000.0
2009-02-20 15:30:00,15.74,15.81,15.7,15.75,1237000.0,14.4802,14.5446,14.4434,14.4894,1237000.0
2009-02-20 15:40:00,15.75,15.85,15.71,15.82,1412000.0,14.4894,14.5814,14.4526,14.5538,1412000.0
2009-02-20 15:50:00,15.83,15.85,15.75,15.84,2289000.0,14.563,14.5814,14.4894,14.5722,2289000.0
2009-02-23 09:30:00,16.05,16.24,16.0,16.17,962000.0,14.7654,14.9402,14.7194,14.8758,962000.0
2009-02-23 09:40:00,16.18,16.19,15.97,15.98,913000.0,14.885,14.8942,14.6918,14.701,913000.0
2009-02-23 09:50:00,15.99,16.07,15.81,15.84,865000.0,14.7102,14.7838,14.5446,14.5722,865000.0
2009-02-23 10:00:00,15.82,15.88,15.7,15.7,961000.0,14.5538,14.609,14.4434,14.4434,961000.0
2009-02-23 10:10:00,15.7,15.7,15.56,15.63,999000.0,14.4434,14.4434,14.3146,14.379,999000.0
2009-02-23 10:20:00,15.64,15.68,15.58,15.64,428000.0,14.3882,14.425,14.333,14.3882,428000.0
2009-02-23 10:30:00,15.63,15.63,15.51,15.55,662000.0,14.379,14.379,14.2686,14.3054,662000.0
2009-02-23 10:40:00,15.56,15.7,15.55,15.69,496000.0,14.3146,14.4434,14.3054,14.4342,496000.0
2009-02-23 10:50:00,15.68,15.7,15.53,15.53,1076000.0,14.425,14.4434,14.287,14.287,1076000.0
2009-02-23 11:00:00,15.54,15.6,15.5,15.5,817000.0,14.2962,14.3514,14.2594,14.2594,817000.0
2009-02-23 11:10:00,15.5,15.59,15.5,15.54,1313000.0,14.2594,14.3422,14.2594,14.2962,1313000.0
2009-02-23 11:20:00,15.54,15.61,15.53,15.59,1183000.0,14.2962,14.3606,14.287,14.3422,1183000.0
2009-02-23 11:30:00,15.58,15.58,15.47,15.53,1603000.0,14.333,14.333,14.2318,14.287,1603000.0
2009-02-23 11:40:00,15.53,15.54,15.46,15.48,642000.0,14.287,14.2962,14.2226,14.241,642000.0
2009-02-23 11:50:00,15.48,15.51,15.46,15.49,361000.0,14.241,14.2686,14.2226,14.2502,361000.0
2009-02-23 12:00:00,15.5,15.5,15.43,15.47,198000.0,14.2594,14.2594,14.195,14.2318,198000.0
2009-02-23 12:10:00,15.47,15.5,15.41,15.43,393000.0,14.2318,14.2594,14.1766,14.195,393000.0
2009-02-23 12:20:00,15.42,15.47,15.41,15.41,232000.0,14.1858,14.2318,14.1766,14.1766,232000.0
2009-02-23 12:30:00,15.42,15.45,15.37,15.45,395000.0,14.1858,14.2134,14.1398,14.2134,395000.0
2009-02-23 12:40:00,15.45,15.46,15.35,15.38,401000.0,14.2134,14.2226,14.1214,14.149,401000.0
2009-02-23 12:50:00,15.38,15.4,15.32,15.32,336000.0,14.149,14.1674,14.0938,14.0938,336000.0
2009-02-23 13:00:00,15.32,15.46,15.32,15.44,293000.0,14.0938,14.2226,14.0938,14.2042,293000.0
2009-02-23 13:10:00,15.45,15.49,15.41,15.45,255000.0,14.2134,14.2502,14.1766,14.2134,255000.0
2009-02-23 13:20:00,15.45,15.52,15.44,15.48,243000.0,14.2134,14.2778,14.2042,14.241,243000.0
2009-02-23 13:30:00,15.49,15.5,15.38,15.39,395000.0,14.2502,14.2594,14.149,14.1582,395000.0
2009-02-23 13:40:00,15.39,15.45,15.39,15.42,308000.0,14.1582,14.2134,14.1582,14.1858,308000.0
2009-02-23 13:50:00,15.41,15.44,15.39,15.41,369000.0,14.1766,14.2042,14.1582,14.1766,369000.0
2009-02-23 14:00:00,15.41,15.42,15.37,15.37,408000.0,14.1766,14.1858,14.1398,14.1398,408000.0
2009-02-23 14:10:00,15.37,15.53,15.37,15.51,430000.0,14.1398,14.287,14.1398,14.2686,430000.0
2009-02-23 14:20:00,15.51,15.59,15.5,15.57,632000.0,14.2686,14.3422,14.2594,14.3238,632000.0
2009-02-23 14:30:00,15.57,15.59,15.49,15.49,620000.0,14.3238,14.3422,14.2502,14.2502,620000.0
2009-02-23 14:40:00,15.51,15.51,15.4,15.4,402000.0,14.2686,14.2686,14.1674,14.1674,402000.0
2009-02-23 14:50:00,15.4,15.41,15.31,15.33,764000.0,14.1674,14.1766,14.0846,14.103,764000.0
2009-02-23 15:00:00,15.33,15.35,15.29,15.31,805000.0,14.103,14.1214,14.0662,14.0846,805000.0
2009-02-23 15:10:00,15.31,15.34,15.23,15.27,943000.0,14.0846,14.1122,14.011,14.0478,943000.0
2009-02-23 15:20:00,15.27,15.28,15.12,15.22,1368000.0,14.0478,14.057,13.9098,14.0018,1368000.0
2009-02-23 15:30:00,15.21,15.37,15.19,15.32,1390000.0,13.9926,14.1398,13.9742,14.0938,1390000.0
2009-02-23 15:40:00,15.33,15.33,15.22,15.24,1076000.0,14.103,14.103,14.0018,14.0202,1076000.0
2009-02-23 15:50:00,15.23,15.34,15.22,15.26,2659000.0,14.011,14.1122,14.0018,14.0386,2659000.0
2009-02-24 09:30:00,15.3,15.49,15.3,15.45,761000.0,14.0754,14.2502,14.0754,14.2134,761000.0
2009-02-24 09:40:00,15.45,15.45,15.24,15.26,627000.0,14.2134,14.2134,14.0202,14.0386,627000.0
2009-02-24 09:50:00,15.29,15.33,15.2,15.26,511000.0,14.0662,14.103,13.9834,14.0386,511000.0
2009-02-24 10:00:00,15.26,15.38,15.14,15.34,915000.0,14.0386,14.149,13.9282,14.1122,915000.0
2009-02-24 10:10:00,15.34,15.34,15.25,15.28,447000.0,14.1122,14.1122,14.0294,14.057,447000.0
2009-02-24 10:20:00,15.3,15.47,15.25,15.46,886000.0,14.0754,14.2318,14.0294,14.2226,886000.0
2009-02-24 10:30:00,15.43,15.61,15.43,15.5,733000.0,14.195,14.3606,14.195,14.2594,733000.0
2009-02-24 10:40:00,15.5,15.68,15.46,15.66,715000.0,14.2594,14.425,14.2226,14.4066,715000.0
2009-02-24 10:50:00,15.66,15.69,15.51,15.52,904000.0,14.4066,14.4342,14.2686,14.2778,904000.0
2009-02-24 11:00:00,15.53,15.58,15.52,15.53,412000.0,14.287,14.333,14.2778,14.287,412000.0
2009-02-24 11:10:00,15.51,15.58,15.49,15.51,361000.0,14.2686,14.333,14.2502,14.2686,361000.0
2009-02-24 11:20:00,15.51,15.56,15.43,15.49,647000.0,14.2686,14.3146,14.195,14.2502,647000.0
2009-02-24 11:30:00,15.48,15.49,15.4,15.46,444000.0,14.241,14.2502,14.1674,14.2226,444000.0
2009-02-24 11:40:00,15.45,15.47,15.39,15.4,468000.0,14.2134,14.2318,14.1582,14.1674,468000.0
2009-02-24 11:50:00,15.39,15.52,15.39,15.52,437000.0,14.1582,14.2778,14.1582,14.2778,437000.0
2009-02-24 12:00:00,15.51,15.64,15.5,15.59,681000.0,14.2686,14.3882,14.2594,14.3422,681000.0
2009-02-24 12:10:00,15.58,15.59,15.53,15.57,263000.0,14.333,14.3422,14.287,14.3238,263000.0
2009-02-24 12:20:00,15.56,15.61,15.53,15.56,193000.0,14.3146,14.3606,14.287,14.3146,193000.0
2009-02-24 12:30:00,15.57,15.62,15.53,15.58,307000.0,14.3238,14.3698,14.287,14.333,307000.0
2009-02-24 12:40:00,15.58,15.62,15.56,15.58,533000.0,14.333,14.3698,14.3146,14.333,533000.0
2009-02-24 12:50:00,15.59,15.7,15.57,15.69,821000.0,14.3422,14.4434,14.3238,14.4342,821000.0
2009-02-24 13:00:00,15.7,15.83,15.65,15.79,1211000.0,14.4434,14.563,14.3974,14.5262,1211000.0
2009-02-24 13:10:00,15.79,15.81,15.72,15.77,720000.0,14.5262,14.5446,14.4618,14.5078,720000.0
2009-02-24 13:20:00,15.77,15.97,15.77,15.86,2080000.0,14.5078,14.6918,14.5078,14.5906,2080000.0
2009-02-24 13:30:00,15.86,15.9,15.8,15.82,1294000.0,14.5906,14.6274,14.5354,14.5538,1294000.0
2009-02-24 13:40:00,15.82,15.86,15.79,15.81,1559000.0,14.5538,14.5906,14.5262,14.5446,1559000.0
2009-02-24 13:50:00,15.82,15.87,15.79,15.84,1464000.0,14.5538,14.5998,14.5262,14.5722,1464000.0
2009-02-24 14:00:00,15.85,15.99,15.83,15.92,2221000.0,14.5814,14.7102,14.563,14.6458,2221000.0
2009-02-24 14:10:00,15.92,16.02,15.9,15.99,2055000.0,14.6458,14.7378,14.6274,14.7102,2055000.0
2009-02-24 14:20:00,15.99,16.04,15.96,16.0,1544000.0,14.7102,14.7562,14.6826,14.7194,1544000.0
2009-02-24 14:30:00,16.0,16.07,15.97,16.01,1580000.0,14.7194,14.7838,14.6918,14.7286,1580000.0
2009-02-24 14:40:00,16.01,16.07,15.98,16.04,1525000.0,14.7286,14.7838,14.701,14.7562,1525000.0
2009-02-24 14:50:00,16.04,16.15,16.0,16.11,1704000.0,14.7562,14.8574,14.7194,14.8206,1704000.0
2009-02-24 15:00:00,16.12,16.14,16.03,16.11,1280000.0,14.8298,14.8482,14.747,14.8206,1280000.0
2009-02-24 15:10:00,16.1,16.14,16.03,16.08,1229000.0,14.8114,14.8482,14.747,14.793,1229000.0
2009-02-24 15:20:00,16.08,16.12,16.0,16.02,1489000.0,14.793,14.8298,14.7194,14.7378,1489000.0
2009-02-24 15:30:00,16.02,16.07,15.95,16.05,2121000.0,14.7378,14.7838,14.6734,14.7654,2121000.0
2009-02-24 15:40:00,16.05,16.14,16.05,16.12,1994000.0,14.7654,14.8482,14.7654,14.8298,1994000.0
2009-02-24 15:50:00,16.13,16.18,16.11,16.11,3099000.0,14.839,14.885,14.8206,14.8206,3099000.0
2009-02-25 09:30:00,15.97,16.09,15.85,15.9,706000.0,14.6918,14.8022,14.5814,14.6274,706000.0
2009-02-25 09:40:00,15.91,16.16,15.89,16.03,875000.0,14.6366,14.8666,14.6182,14.747,875000.0
2009-02-25 09:50:00,16.03,16.07,15.9,15.92,1117000.0,14.747,14.7838,14.6274,14.6458,1117000.0
2009-02-25 10:00:00,15.93,15.96,15.74,15.83,2188000.0,14.655,14.6826,14.4802,14.563,2188000.0
2009-02-25 10:10:00,15.87,16.0,15.8,16.0,1743000.0,14.5998,14.7194,14.5354,14.7194,1743000.0
2009-02-25 10:20:00,15.99,16.04,15.91,15.99,2026000.0,14.7102,14.7562,14.6366,14.7102,2026000.0
2009-02-25 10:30:00,16.0,16.0,15.93,15.96,1591000.0,14.7194,14.7194,14.655,14.6826,1591000.0
2009-02-25 10:40:00,15.96,15.99,15.86,15.96,2162000.0,14.6826,14.7102,14.5906,14.6826,2162000.0
2009-02-25 10:50:00,15.97,16.0,15.93,15.96,2119000.0,14.6918,14.7194,14.655,14.6826,2119000.0
2009-02-25 11:00:00,15.96,16.04,15.94,16.04,1503000.0,14.6826,14.7562,14.6642,14.7562,1503000.0
2009-02-25 11:10:00,16.04,16.06,15.96,15.99,647000.0,14.7562,14.7746,14.6826,14.7102,647000.0
2009-02-25 11:20:00,15.99,16.18,15.99,16.15,1013000.0,14.7102,14.885,14.7102,14.8574,1013000.0
2009-02-25 11:30:00,16.15,16.15,16.09,16.09,757000.0,14.8574,14.8574,14.8022,14.8022,757000.0
2009-02-25 11:40:00,16.09,16.25,16.08,16.21,2249000.0,14.8022,14.9494,14.793,14.9126,2249000.0
2009-02-25 11:50:00,16.21,16.3,16.19,16.27,2052000.0,14.9126,14.9954,14.8942,14.9678,2052000.0
2009-02-25 12:00:00,16.27,16.37,16.26,16.3,1411000.0,14.9678,15.0598,14.9586,14.9954,1411000.0
2009-02-25 12:10:00,16.3,16.32,16.21,16.22,1351000.0,14.9954,15.0138,14.9126,14.9218,1351000.0
2009-02-25 12:20:00,16.22,16.25,16.16,16.2,841000.0,14.9218,14.9494,14.8666,14.9034,841000.0
2009-02-25 12:30:00,16.2,16.25,16.19,16.24,667000.0,14.9034,14.9494,14.8942,14.9402,667000.0
2009-02-25 12:40:00,16.24,16.24,16.13,16.18,835000.0,14.9402,14.9402,14.839,14.885,835000.0
2009-02-25 12:50:00,16.19,16.23,16.15,16.22,475000.0,14.8942,14.931,14.8574,14.9218,475000.0
2009-02-25 13:00:00,16.22,16.24,16.19,16.22,1117000.0,14.9218,14.9402,14.8942,14.9218,1117000.0
2009-02-25 13:10:00,16.22,16.23,16.16,16.16,832000.0,14.9218,14.931,14.8666,14.8666,832000.0
2009-02-25 13:20:00,16.17,16.17,16.07,16.08,624000.0,14.8758,14.8758,14.7838,14.793,624000.0
2009-02-25 13:30:00,16.09,16.2,16.07,16.2,557000.0,14.8022,14.9034,14.7838,14.9034,557000.0
2009-02-25 13:40:00,16.2,16.33,16.2,16.31,832000.0,14.9034,15.023,14.9034,15.0046,832000.0
2009-02-25 13:50:00,16.31,16.34,16.25,16.27,1185000.0,15.0046,15.0322,14.9494,14.9678,1185000.0
2009-02-25 14:00:00,16.27,16.3,16.19,16.23,1543000.0,14.9678,14.9954,14.8942,14.931,1543000.0
2009-02-25 14:10:00,16.22,16.26,16.15,16.18,1776000.0,14.9218,14.9586,14.8574,14.885,1776000.0
2009-02-25 14:20:00,16.17,16.26,16.13,16.24,1476000.0,14.8758,14.9586,14.839,14.9402,1476000.0
2009-02-25 14:30:00,16.25,16.28,16.2,16.23,1082000.0,14.9494,14.977,14.9034,14.931,1082000.0
2009-02-25 14:40:00,16.23,16.32,16.21,16.29,820000.0,14.931,15.0138,14.9126,14.9862,820000.0
2009-02-25 14:50:00,16.29,16.45,16.29,16.33,1939000.0,14.9862,15.1334,14.9862,15.023,1939000.0
2009-02-25 15:00:00,16.34,16.47,16.31,16.45,1539000.0,15.0322,15.1518,15.0046,15.1334,1539000.0
2009-02-25 15:10:00,16.45,16.52,16.35,16.51,1524000.0,15.1334,15.1978,15.0414,15.1886,1524000.0
2009-02-25 15:20:00,16.51,16.6,16.46,16.56,1306000.0,15.1886,15.2714,15.1426,15.2346,1306000.0
2009-02-25 15:30:00,16.56,16.56,16.43,16.43,1074000.0,15.2346,15.2346,15.115,15.115,1074000.0
2009-02-25 15:40:00,16.43,16.46,16.36,16.37,1843000.0,15.115,15.1426,15.0506,15.0598,1843000.0
2009-02-25 15:50:00,16.36,16.38,16.17,16.18,2289000.0,15.0506,15.069,14.8758,14.885,2289000.0
2009-02-26 09:30:00,16.45,16.45,16.16,16.16,777000.0,15.1334,15.1334,14.8666,14.8666,777000.0
2009-02-26 09:40:00,16.16,16.22,16.04,16.17,853000.0,14.8666,14.9218,14.7562,14.8758,853000.0
2009-02-26 09:50:00,16.17,16.23,16.11,16.21,1122000.0,14.8758,14.931,14.8206,14.9126,1122000.0
2009-02-26 10:00:00,16.2,16.31,16.14,16.17,1279000.0,14.9034,15.0046,14.8482,14.8758,1279000.0
2009-02-26 10:10:00,16.16,16.16,16.02,16.05,1306000.0,14.8666,14.8666,14.7378,14.7654,1306000.0
2009-02-26 10:20:00,16.04,16.24,16.02,16.15,1640000.0,14.7562,14.9402,14.7378,14.8574,1640000.0
2009-02-26 10:30:00,16.15,16.16,16.0,16.13,1599000.0,14.8574,14.8666,14.7194,14.839,1599000.0
2009-02-26 10:40:00,16.13,16.22,16.11,16.18,1552000.0,14.839,14.9218,14.8206,14.885,1552000.0
2009-02-26 10:50:00,16.16,16.19,16.08,16.1,1054000.0,14.8666,14.8942,14.793,14.8114,1054000.0
2009-02-26 11:00:00,16.1,16.11,15.96,15.96,1183000.0,14.8114,14.8206,14.6826,14.6826,1183000.0
2009-02-26 11:10:00,15.96,16.01,15.86,15.88,1697000.0,14.6826,14.7286,14.5906,14.609,1697000.0
2009-02-26 11:20:00,15.88,15.88,15.79,15.83,1292000.0,14.609,14.609,14.5262,14.563,1292000.0
2009-02-26 11:30:00,15.83,15.83,15.68,15.69,1284000.0,14.563,14.563,14.425,14.4342,1284000.0
2009-02-26 11:40:00,15.69,15.74,15.66,15.73,879000.0,14.4342,14.4802,14.4066,14.471,879000.0
2009-02-26 11:50:00,15.73,15.77,15.71,15.72,863000.0,14.471,14.5078,14.4526,14.4618,863000.0
2009-02-26 12:00:00,15.72,15.81,15.68,15.81,990000.0,14.4618,14.5446,14.425,14.5446,990000.0
2009-02-26 12:10:00,15.81,15.85,15.77,15.8,946000.0,14.5446,14.5814,14.5078,14.5354,946000.0
2009-02-26 12:20:00,15.8,15.84,15.75,15.76,730000.0,14.5354,14.5722,14.4894,14.4986,730000.0
2009-02-26 12:30:00,15.76,15.77,15.7,15.71,905000.0,14.4986,14.5078,14.4434,14.4526,905000.0
2009-02-26 12:40:00,15.71,15.76,15.7,15.75,586000.0,14.4526,14.4986,14.4434,14.4894,586000.0
2009-02-26 12:50:00,15.75,15.76,15.71,15.73,862000.0,14.4894,14.4986,14.4526,14.471,862000.0
2009-02-26 13:00:00,15.74,15.74,15.71,15.71,557000.0,14.4802,14.4802,14.4526,14.4526,557000.0
2009-02-26 13:10:00,15.71,15.72,15.67,15.69,966000.0,14.4526,14.4618,14.4158,14.4342,966000.0
2009-02-26 13:20:00,15.69,15.73,15.6,15.72,1275000.0,14.4342,14.471,14.3514,14.4618,1275000.0
2009-02-26 13:30:00,15.71,15.74,15.68,15.68,732000.0,14.4526,14.4802,14.425,14.425,732000.0
2009-02-26 13:40:00,15.68,15.84,15.67,15.8,970000.0,14.425,14.5722,14.4158,14.5354,970000.0
2009-02-26 13:50:00,15.8,15.82,15.72,15.73,829000.0,14.5354,14.5538,14.4618,14.471,829000.0
2009-02-26 14:00:00,15.72,15.73,15.64,15.68,1210000.0,14.4618,14.471,14.3882,14.425,1210000.0
2009-02-26 14:10:00,15.68,15.72,15.66,15.68,770000.0,14.425,14.4618,14.4066,14.425,770000.0
2009-02-26 14:20:00,15.67,15.71,15.65,15.68,903000.0,14.4158,14.4526,14.3974,14.425,903000.0
2009-02-26 14:30:00,15.68,15.69,15.55,15.64,1532000.0,14.425,14.4342,14.3054,14.3882,1532000.0
2009-02-26 14:40:00,15.65,15.65,15.56,15.58,1167000.0,14.3974,14.3974,14.3146,14.333,1167000.0
2009-02-26 14:50:00,15.58,15.65,15.52,15.53,1171000.0,14.333,14.3974,14.2778,14.287,1171000.0
2009-02-26 15:00:00,15.53,15.56,15.5,15.55,1605000.0,14.287,14.3146,14.2594,14.3054,1605000.0
2009-02-26 15:10:00,15.55,15.58,15.5,15.54,1758000.0,14.3054,14.333,14.2594,14.2962,1758000.0
2009-02-26 15:20:00,15.55,15.63,15.54,15.63,1493000.0,14.3054,14.379,14.2962,14.379,1493000.0
2009-02-26 15:30:00,15.62,15.65,15.6,15.61,1258000.0,14.3698,14.3974,14.3514,14.3606,1258000.0
2009-02-26 15:40:00,15.61,15.71,15.61,15.64,2135000.0,14.3606,14.4526,14.3606,14.3882,2135000.0
2009-02-26 15:50:00,15.64,15.69,15.54,15.57,2243000.0,14.3882,14.4342,14.2962,14.3238,2243000.0
2009-02-27 09:30:00,15.24,15.89,15.18,15.54,1481000.0,14.0202,14.6182,13.965,14.2962,1481000.0
2009-02-27 09:40:00,15.56,15.75,15.55,15.67,965000.0,14.3146,14.4894,14.3054,14.4158,965000.0
2009-02-27 09:50:00,15.67,15.85,15.61,15.83,1551000.0,14.4158,14.5814,14.3606,14.563,1551000.0
2009-02-27 10:00:00,15.83,15.88,15.78,15.78,1378000.0,14.563,14.609,14.517,14.517,1378000.0
2009-02-27 10:10:00,15.78,15.81,15.7,15.76,1118000.0,14.517,14.5446,14.4434,14.4986,1118000.0
2009-02-27 10:20:00,15.75,16.02,15.75,15.99,2496000.0,14.4894,14.7378,14.4894,14.7102,2496000.0
2009-02-27 10:30:00,15.99,16.03,15.9,15.93,1247000.0,14.7102,14.747,14.6274,14.655,1247000.0
2009-02-27 10:40:00,15.93,15.94,15.83,15.88,955000.0,14.655,14.6642,14.563,14.609,955000.0
2009-02-27 10:50:00,15.88,15.92,15.81,15.85,842000.0,14.609,14.6458,14.5446,14.5814,842000.0
2009-02-27 11:00:00,15.85,15.86,15.79,15.81,746000.0,14.5814,14.5906,14.5262,14.5446,746000.0
2009-02-27 11:10:00,15.82,15.9,15.82,15.88,1005000.0,14.5538,14.6274,14.5538,14.609,1005000.0
2009-02-27 11:20:00,15.89,15.96,15.88,15.94,644000.0,14.6182,14.6826,14.609,14.6642,644000.0
2009-02-27 11:30:00,15.95,15.95,15.92,15.93,604000.0,14.6734,14.6734,14.6458,14.655,604000.0
2009-02-27 11:40:00,15.94,16.01,15.94,15.99,990000.0,14.6642,14.7286,14.6642,14.7102,990000.0
2009-02-27 11:50:00,15.99,15.99,15.89,15.95,749000.0,14.7102,14.7102,14.6182,14.6734,749000.0
2009-02-27 12:00:00,15.95,15.99,15.93,15.99,517000.0,14.6734,14.7102,14.655,14.7102,517000.0
2009-02-27 12:10:00,15.98,16.0,15.93,15.93,632000.0,14.701,14.7194,14.655,14.655,632000.0
2009-02-27 12:20:00,15.94,15.99,15.93,15.97,643000.0,14.6642,14.7102,14.655,14.6918,643000.0
2009-02-27 12:30:00,15.97,16.0,15.91,15.92,844000.0,14.6918,14.7194,14.6366,14.6458,844000.0
2009-02-27 12:40:00,15.91,15.94,15.88,15.93,582000.0,14.6366,14.6642,14.609,14.655,582000.0
2009-02-27 12:50:00,15.94,16.01,15.94,16.01,554000.0,14.6642,14.7286,14.6642,14.7286,554000.0
2009-02-27 13:00:00,16.01,16.07,16.0,16.04,1023000.0,14.7286,14.7838,14.7194,14.7562,1023000.0
2009-02-27 13:10:00,16.04,16.09,16.0,16.04,728000.0,14.7562,14.8022,14.7194,14.7562,728000.0
2009-02-27 13:20:00,16.04,16.07,16.02,16.05,491000.0,14.7562,14.7838,14.7378,14.7654,491000.0
2009-02-27 13:30:00,16.06,16.06,15.95,15.99,1156000.0,14.7746,14.7746,14.6734,14.7102,1156000.0
2009-02-27 13:40:00,15.99,16.1,15.97,16.09,1197000.0,14.7102,14.8114,14.6918,14.8022,1197000.0
2009-02-27 13:50:00,16.08,16.17,16.07,16.16,1228000.0,14.793,14.8758,14.7838,14.8666,1228000.0
2009-02-27 14:00:00,16.16,16.23,16.13,16.17,1448000.0,14.8666,14.931,14.839,14.8758,1448000.0
2009-02-27 14:10:00,16.18,16.25,16.13,16.19,1136000.0,14.885,14.9494,14.839,14.8942,1136000.0
2009-02-27 14:20:00,16.19,16.21,16.13,16.14,769000.0,14.8942,14.9126,14.839,14.8482,769000.0
2009-02-27 14:30:00,16.14,16.14,16.03,16.04,671000.0,14.8482,14.8482,14.747,14.7562,671000.0
2009-02-27 14:40:00,16.04,16.13,16.02,16.12,1174000.0,14.7562,14.839,14.7378,14.8298,1174000.0
2009-02-27 14:50:00,16.13,16.18,16.1,16.15,905000.0,14.839,14.885,14.8114,14.8574,905000.0
2009-02-27 15:00:00,16.16,16.16,15.98,16.01,1285000.0,14.8666,14.8666,14.701,14.7286,1285000.0
2009-02-27 15:10:00,16.01,16.02,15.89,15.9,1725000.0,14.7286,14.7378,14.6182,14.6274,1725000.0
2009-02-27 15:20:00,15.9,15.93,15.86,15.91,2124000.0,14.6274,14.655,14.5906,14.6366,2124000.0
2009-02-27 15:30:00,15.91,15.98,15.9,15.93,1414000.0,14.6366,14.701,14.6274,14.655,1414000.0
2009-02-27 15:40:00,15.93,16.05,15.93,16.01,1872000.0,14.655,14.7654,14.655,14.7286,1872000.0
2009-02-27 15:50:00,16.01,16.02,15.79,15.82,2797000.0,14.7286,14.7378,14.5262,14.5538,2797000.0
2009-03-02 09:30:00,15.48,15.87,15.47,15.61,1280000.0,14.241,14.5998,14.2318,14.3606,1280000.0
2009-03-02 09:40:00,15.61,15.72,15.57,15.6,1468000.0,14.3606,14.4618,14.3238,14.3514,1468000.0
2009-03-02 09:50:00,15.6,15.63,15.46,15.49,1838000.0,14.3514,14.379,14.2226,14.2502,1838000.0
2009-03-02 10:00:00,15.49,15.56,15.35,15.35,2133000.0,14.2502,14.3146,14.1214,14.1214,2133000.0
2009-03-02 10:10:00,15.36,15.37,15.26,15.27,1537000.0,14.1306,14.1398,14.0386,14.0478,1537000.0
2009-03-02 10:20:00,15.27,15.39,15.25,15.29,1546000.0,14.0478,14.1582,14.0294,14.0662,1546000.0
2009-03-02 10:30:00,15.29,15.32,15.25,15.29,800000.0,14.0662,14.0938,14.0294,14.0662,800000.0
2009-03-02 10:40:00,15.29,15.34,15.24,15.32,734000.0,14.0662,14.1122,14.0202,14.0938,734000.0
2009-03-02 10:50:00,15.33,15.33,15.27,15.32,1085000.0,14.103,14.103,14.0478,14.0938,1085000.0
2009-03-02 11:00:00,15.32,15.38,15.29,15.31,932000.0,14.0938,14.149,14.0662,14.0846,932000.0
2009-03-02 11:10:00,15.31,15.32,15.24,15.29,823000.0,14.0846,14.0938,14.0202,14.0662,823000.0
2009-03-02 11:20:00,15.29,15.33,15.25,15.28,970000.0,14.0662,14.103,14.0294,14.057,970000.0
2009-03-02 11:30:00,15.28,15.31,15.21,15.24,751000.0,14.057,14.0846,13.9926,14.0202,751000.0
2009-03-02 11:40:00,15.24,15.26,15.15,15.16,743000.0,14.0202,14.0386,13.9374,13.9466,743000.0
2009-03-02 11:50:00,15.16,15.18,15.08,15.18,1011000.0,13.9466,13.965,13.873,13.965,1011000.0
2009-03-02 12:00:00,15.18,15.21,15.12,15.16,500000.0,13.965,13.9926,13.9098,13.9466,500000.0
2009-03-02 12:10:00,15.16,15.16,15.11,15.13,483000.0,13.9466,13.9466,13.9006,13.919,483000.0
2009-03-02 12:20:00,15.11,15.29,15.11,15.21,1154000.0,13.9006,14.0662,13.9006,13.9926,1154000.0
2009-03-02 12:30:00,15.2,15.21,15.08,15.08,1049000.0,13.9834,13.9926,13.873,13.873,1049000.0
2009-03-02 12:40:00,15.09,15.1,15.02,15.05,966000.0,13.8822,13.8914,13.8178,13.8454,966000.0
2009-03-02 12:50:00,15.05,15.06,14.91,14.95,1586000.0,13.8454,13.8546,13.7166,13.7534,1586000.0
2009-03-02 13:00:00,14.95,15.02,14.94,15.01,1058000.0,13.7534,13.8178,13.7442,13.8086,1058000.0
2009-03-02 13:10:00,15.01,15.03,14.95,14.98,592000.0,13.8086,13.827,13.7534,13.781,592000.0
2009-03-02 13:20:00,14.98,15.06,14.96,15.01,465000.0,13.781,13.8546,13.7626,13.8086,465000.0
2009-03-02 13:30:00,15.01,15.04,14.98,15.01,342000.0,13.8086,13.8362,13.781,13.8086,342000.0
2009-03-02 13:40:00,15.0,15.06,14.99,15.04,702000.0,13.7994,13.8546,13.7902,13.8362,702000.0
2009-03-02 13:50:00,15.04,15.15,15.02,15.15,745000.0,13.8362,13.9374,13.8178,13.9374,745000.0
2009-03-02 14:00:00,15.14,15.21,15.12,15.13,680000.0,13.9282,13.9926,13.9098,13.919,680000.0
2009-03-02 14:10:00,15.15,15.2,15.1,15.1,520000.0,13.9374,13.9834,13.8914,13.8914,520000.0
2009-03-02 14:20:00,15.11,15.12,15.03,15.05,424000.0,13.9006,13.9098,13.827,13.8454,424000.0
2009-03-02 14:30:00,15.06,15.2,15.04,15.14,741000.0,13.8546,13.9834,13.8362,13.9282,741000.0
2009-03-02 14:40:00,15.14,15.21,15.12,15.17,560000.0,13.9282,13.9926,13.9098,13.9558,560000.0
2009-03-02 14:50:00,15.16,15.19,15.1,15.13,488000.0,13.9466,13.9742,13.8914,13.919,488000.0
2009-03-02 15:00:00,15.12,15.13,15.03,15.06,728000.0,13.9098,13.919,13.827,13.8546,728000.0
2009-03-02 15:10:00,15.07,15.12,15.01,15.03,748000.0,13.8638,13.9098,13.8086,13.827,748000.0
2009-03-02 15:20:00,15.03,15.07,14.99,15.05,1157000.0,13.827,13.8638,13.7902,13.8454,1157000.0
2009-03-02 15:30:00,15.05,15.1,15.02,15.04,1332000.0,13.8454,13.8914,13.8178,13.8362,1332000.0
2009-03-02 15:40:00,15.04,15.07,15.0,15.05,2065000.0,13.8362,13.8638,13.7994,13.8454,2065000.0
2009-03-02 15:50:00,15.05,15.15,15.03,15.08,2921000.0,13.8454,13.9374,13.827,13.873,2921000.0
2009-03-03 09:30:00,15.28,15.38,15.11,15.26,1185000.0,14.057,14.149,13.9006,14.0386,1185000.0
2009-03-03 09:40:00,15.25,15.27,15.16,15.18,1116000.0,14.0294,14.0478,13.9466,13.965,1116000.0
2009-03-03 09:50:00,15.18,15.2,15.0,15.02,1359000.0,13.965,13.9834,13.7994,13.8178,1359000.0
2009-03-03 10:00:00,15.0,15.02,14.86,14.86,1724000.0,13.7994,13.8178,13.6706,13.6706,1724000.0
2009-03-03 10:10:00,14.87,14.88,14.78,14.84,1241000.0,13.6798,13.689,13.597,13.6522,1241000.0
2009-03-03 10:20:00,14.83,14.96,14.83,14.88,818000.0,13.643,13.7626,13.643,13.689,818000.0
2009-03-03 10:30:00,14.87,14.95,14.83,14.94,591000.0,13.6798,13.7534,13.643,13.7442,591000.0
2009-03-03 10:40:00,14.94,15.04,14.93,15.01,530000.0,13.7442,13.8362,13.735,13.8086,530000.0
2009-03-03 10:50:00,15.02,15.07,15.0,15.04,902000.0,13.8178,13.8638,13.7994,13.8362,902000.0
2009-03-03 11:00:00,15.04,15.08,14.95,15.02,851000.0,13.8362,13.873,13.7534,13.8178,851000.0
2009-03-03 11:10:00,15.01,15.02,14.88,14.94,1160000.0,13.8086,13.8178,13.689,13.7442,1160000.0
2009-03-03 11:20:00,14.94,15.07,14.88,15.05,1285000.0,13.7442,13.8638,13.689,13.8454,1285000.0
2009-03-03 11:30:00,15.07,15.1,15.04,15.06,630000.0,13.8638,13.8914,13.8362,13.8546,630000.0
2009-03-03 11:40:00,15.05,15.11,15.04,15.09,797000.0,13.8454,13.9006,13.8362,13.8822,797000.0
2009-03-03 11:50:00,15.09,15.13,15.04,15.13,650000.0,13.8822,13.919,13.8362,13.919,650000.0
2009-03-03 12:00:00,15.12,15.29,15.11,15.25,948000.0,13.9098,14.0662,13.9006,14.0294,948000.0
2009-03-03 12:10:00,15.25,15.28,15.19,15.27,877000.0,14.0294,14.057,13.9742,14.0478,877000.0
2009-03-03 12:20:00,15.27,15.28,15.23,15.26,931000.0,14.0478,14.057,14.011,14.0386,931000.0
2009-03-03 12:30:00,15.25,15.31,15.21,15.29,802000.0,14.0294,14.0846,13.9926,14.0662,802000.0
2009-03-03 12:40:00,15.29,15.35,15.29,15.34,652000.0,14.0662,14.1214,14.0662,14.1122,652000.0
2009-03-03 12:50:00,15.34,15.35,15.24,15.29,661000.0,14.1122,14.1214,14.0202,14.0662,661000.0
2009-03-03 13:00:00,15.29,15.34,15.28,15.33,481000.0,14.0662,14.1122,14.057,14.103,481000.0
2009-03-03 13:10:00,15.33,15.36,15.31,15.35,349000.0,14.103,14.1306,14.0846,14.1214,349000.0
2009-03-03 13:20:00,15.35,15.39,15.31,15.32,486000.0,14.1214,14.1582,14.0846,14.0938,486000.0
2009-03-03 13:30:00,15.32,15.33,15.21,15.24,565000.0,14.0938,14.103,13.9926,14.0202,565000.0
2009-03-03 13:40:00,15.25,15.3,15.24,15.27,387000.0,14.0294,14.0754,14.0202,14.0478,387000.0
2009-03-03 13:50:00,15.26,15.38,15.26,15.35,410000.0,14.0386,14.149,14.0386,14.1214,410000.0
2009-03-03 14:00:00,15.35,15.38,15.31,15.36,500000.0,14.1214,14.149,14.0846,14.1306,500000.0
2009-03-03 14:10:00,15.35,15.42,15.33,15.38,534000.0,14.1214,14.1858,14.103,14.149,534000.0
2009-03-03 14:20:00,15.39,15.44,15.36,15.38,572000.0,14.1582,14.2042,14.1306,14.149,572000.0
2009-03-03 14:30:00,15.38,15.5,15.34,15.47,943000.0,14.149,14.2594,14.1122,14.2318,943000.0
2009-03-03 14:40:00,15.46,15.47,15.28,15.32,1660000.0,14.2226,14.2318,14.057,14.0938,1660000.0
2009-03-03 14:50:00,15.32,15.42,15.28,15.41,1658000.0,14.0938,14.1858,14.057,14.1766,1658000.0
2009-03-03 15:00:00,15.41,15.42,15.25,15.29,868000.0,14.1766,14.1858,14.0294,14.0662,868000.0
2009-03-03 15:10:00,15.3,15.33,15.19,15.21,901000.0,14.0754,14.103,13.9742,13.9926,901000.0
2009-03-03 15:20:00,15.21,15.24,15.08,15.09,1034000.0,13.9926,14.0202,13.873,13.8822,1034000.0
2009-03-03 15:30:00,15.1,15.18,15.07,15.08,771000.0,13.8914,13.965,13.8638,13.873,771000.0
2009-03-03 15:40:00,15.1,15.12,15.08,15.09,1446000.0,13.8914,13.9098,13.873,13.8822,1446000.0
2009-03-03 15:50:00,15.09,15.19,15.09,15.15,2821000.0,13.8822,13.9742,13.8822,13.9374,2821000.0
2009-03-04 09:30:00,15.41,15.58,15.21,15.28,1699000.0,14.1766,14.333,13.9926,14.057,1699000.0
2009-03-04 09:40:00,15.27,15.35,15.18,15.24,1387000.0,14.0478,14.1214,13.965,14.0202,1387000.0
2009-03-04 09:50:00,15.24,15.24,15.07,15.11,1547000.0,14.0202,14.0202,13.8638,13.9006,1547000.0
2009-03-04 10:00:00,15.11,15.31,15.1,15.23,1355000.0,13.9006,14.0846,13.8914,14.011,1355000.0
2009-03-04 10:10:00,15.24,15.25,15.12,15.16,769000.0,14.0202,14.0294,13.9098,13.9466,769000.0
2009-03-04 10:20:00,15.16,15.17,15.08,15.11,831000.0,13.9466,13.9558,13.873,13.9006,831000.0
2009-03-04 10:30:00,15.11,15.13,14.93,14.96,1755000.0,13.9006,13.919,13.735,13.7626,1755000.0
2009-03-04 10:40:00,14.95,15.08,14.93,14.98,1138000.0,13.7534,13.873,13.735,13.781,1138000.0
2009-03-04 10:50:00,14.98,14.98,14.91,14.92,1153000.0,13.781,13.781,13.7166,13.7258,1153000.0
2009-03-04 11:00:00,14.93,15.11,14.93,15.03,841000.0,13.735,13.9006,13.735,13.827,841000.0
2009-03-04 11:10:00,15.03,15.08,15.0,15.02,572000.0,13.827,13.873,13.7994,13.8178,572000.0
2009-03-04 11:20:00,15.02,15.03,14.94,14.95,810000.0,13.8178,13.827,13.7442,13.7534,810000.0
2009-03-04 11:30:00,14.94,14.97,14.91,14.95,1078000.0,13.7442,13.7718,13.7166,13.7534,1078000.0
2009-03-04 11:40:00,14.96,14.98,14.89,14.91,1196000.0,13.7626,13.781,13.6982,13.7166,1196000.0
2009-03-04 11:50:00,14.92,14.96,14.9,14.93,491000.0,13.7258,13.7626,13.7074,13.735,491000.0
2009-03-04 12:00:00,14.93,14.94,14.79,14.81,1215000.0,13.735,13.7442,13.6062,13.6246,1215000.0
2009-03-04 12:10:00,14.81,14.85,14.8,14.8,605000.0,13.6246,13.6614,13.6154,13.6154,605000.0
2009-03-04 12:20:00,14.8,14.83,14.75,14.75,955000.0,13.6154,13.643,13.5694,13.5694,955000.0
2009-03-04 12:30:00,14.74,14.77,14.71,14.73,697000.0,13.5602,13.5878,13.5326,13.551,697000.0
2009-03-04 12:40:00,14.72,14.73,14.65,14.65,882000.0,13.5418,13.551,13.4774,13.4774,882000.0
2009-03-04 12:50:00,14.65,14.72,14.64,14.72,771000.0,13.4774,13.5418,13.4682,13.5418,771000.0
2009-03-04 13:00:00,14.72,14.74,14.64,14.67,760000.0,13.5418,13.5602,13.4682,13.4958,760000.0
2009-03-04 13:10:00,14.66,14.7,14.64,14.69,500000.0,13.4866,13.5234,13.4682,13.5142,500000.0
2009-03-04 13:20:00,14.69,14.77,14.68,14.73,367000.0,13.5142,13.5878,13.505,13.551,367000.0
2009-03-04 13:30:00,14.74,14.82,14.72,14.75,733000.0,13.5602,13.6338,13.5418,13.5694,733000.0
2009-03-04 13:40:00,14.75,14.87,14.74,14.87,555000.0,13.5694,13.6798,13.5602,13.6798,555000.0
2009-03-04 13:50:00,14.87,14.87,14.77,14.8,560000.0,13.6798,13.6798,13.5878,13.6154,560000.0
2009-03-04 14:00:00,14.79,14.86,14.72,14.83,1283000.0,13.6062,13.6706,13.5418,13.643,1283000.0
2009-03-04 14:10:00,14.83,14.88,14.79,14.85,537000.0,13.643,13.689,13.6062,13.6614,537000.0
2009-03-04 14:20:00,14.86,14.89,14.83,14.87,370000.0,13.6706,13.6982,13.643,13.6798,370000.0
2009-03-04 14:30:00,14.87,15.03,14.87,15.0,1229000.0,13.6798,13.827,13.6798,13.7994,1229000.0
2009-03-04 14:40:00,15.01,15.14,14.99,15.13,1384000.0,13.8086,13.9282,13.7902,13.919,1384000.0
2009-03-04 14:50:00,15.12,15.28,15.11,15.25,1118000.0,13.9098,14.057,13.9006,14.0294,1118000.0
2009-03-04 15:00:00,15.23,15.29,15.14,15.17,1123000.0,14.011,14.0662,13.9282,13.9558,1123000.0
2009-03-04 15:10:00,15.18,15.28,15.16,15.24,1286000.0,13.965,14.057,13.9466,14.0202,1286000.0
2009-03-04 15:20:00,15.24,15.24,15.16,15.24,962000.0,14.0202,14.0202,13.9466,14.0202,962000.0
2009-03-04 15:30:00,15.23,15.28,15.19,15.24,1065000.0,14.011,14.057,13.9742,14.0202,1065000.0
2009-03-04 15:40:00,15.24,15.26,15.12,15.14,1054000.0,14.0202,14.0386,13.9098,13.9282,1054000.0
2009-03-04 15:50:00,15.13,15.17,14.98,15.01,1701000.0,13.919,13.9558,13.781,13.8086,1701000.0
2009-03-05 09:30:00,14.78,15.17,14.7,15.1,1067000.0,13.597,13.9558,13.5234,13.8914,1067000.0
2009-03-05 09:40:00,15.1,15.11,14.88,15.0,939000.0,13.8914,13.9006,13.689,13.7994,939000.0
2009-03-05 09:50:00,15.01,15.11,15.0,15.05,620000.0,13.8086,13.9006,13.7994,13.8454,620000.0
2009-03-05 10:00:00,15.05,15.12,15.01,15.01,653000.0,13.8454,13.9098,13.8086,13.8086,653000.0
2009-03-05 10:10:00,15.03,15.03,14.93,14.98,622000.0,13.827,13.827,13.735,13.781,622000.0
2009-03-05 10:20:00,14.98,15.13,14.98,15.11,1007000.0,13.781,13.919,13.781,13.9006,1007000.0
2009-03-05 10:30:00,15.11,15.14,15.08,15.11,1026000.0,13.9006,13.9282,13.873,13.9006,1026000.0
2009-03-05 10:40:00,15.11,15.21,15.11,15.14,978000.0,13.9006,13.9926,13.9006,13.9282,978000.0
2009-03-05 10:50:00,15.13,15.22,15.1,15.17,1458000.0,13.919,14.0018,13.8914,13.9558,1458000.0
2009-03-05 11:00:00,15.18,15.38,15.11,15.36,1922000.0,13.965,14.149,13.9006,14.1306,1922000.0
2009-03-05 11:10:00,15.35,15.41,15.11,15.18,2225000.0,14.1214,14.1766,13.9006,13.965,2225000.0
2009-03-05 11:20:00,15.16,15.19,15.02,15.04,1116000.0,13.9466,13.9742,13.8178,13.8362,1116000.0
2009-03-05 11:30:00,15.03,15.06,14.97,15.01,1346000.0,13.827,13.8546,13.7718,13.8086,1346000.0
2009-03-05 11:40:00,15.01,15.07,14.97,15.05,952000.0,13.8086,13.8638,13.7718,13.8454,952000.0
2009-03-05 11:50:00,15.05,15.08,15.0,15.0,759000.0,13.8454,13.873,13.7994,13.7994,759000.0
2009-03-05 12:00:00,15.0,15.08,14.99,15.05,767000.0,13.7994,13.873,13.7902,13.8454,767000.0
2009-03-05 12:10:00,15.05,15.09,15.02,15.09,426000.0,13.8454,13.8822,13.8178,13.8822,426000.0
2009-03-05 12:20:00,15.09,15.1,15.02,15.07,533000.0,13.8822,13.8914,13.8178,13.8638,533000.0
2009-03-05 12:30:00,15.07,15.08,15.04,15.07,466000.0,13.8638,13.873,13.8362,13.8638,466000.0
2009-03-05 12:40:00,15.08,15.11,15.01,15.02,597000.0,13.873,13.9006,13.8086,13.8178,597000.0
2009-03-05 12:50:00,15.02,15.05,15.0,15.03,666000.0,13.8178,13.8454,13.7994,13.827,666000.0
2009-03-05 13:00:00,15.02,15.03,14.97,15.0,1117000.0,13.8178,13.827,13.7718,13.7994,1117000.0
2009-03-05 13:10:00,15.0,15.01,14.95,14.97,776000.0,13.7994,13.8086,13.7534,13.7718,776000.0
2009-03-05 13:20:00,14.98,14.98,14.85,14.87,648000.0,13.781,13.781,13.6614,13.6798,648000.0
2009-03-05 13:30:00,14.86,14.87,14.8,14.82,984000.0,13.6706,13.6798,13.6154,13.6338,984000.0
2009-03-05 13:40:00,14.82,14.83,14.73,14.75,966000.0,13.6338,13.643,13.551,13.5694,966000.0
2009-03-05 13:50:00,14.75,14.78,14.73,14.75,716000.0,13.5694,13.597,13.551,13.5694,716000.0
2009-03-05 14:00:00,14.75,14.76,14.68,14.69,1024000.0,13.5694,13.5786,13.505,13.5142,1024000.0
2009-03-05 14:10:00,14.69,14.7,14.65,14.69,885000.0,13.5142,13.5234,13.4774,13.5142,885000.0
2009-03-05 14:20:00,14.68,14.71,14.63,14.69,803000.0,13.505,13.5326,13.459,13.5142,803000.0
2009-03-05 14:30:00,14.69,14.72,14.67,14.68,739000.0,13.5142,13.5418,13.4958,13.505,739000.0
2009-03-05 14:40:00,14.68,14.71,14.67,14.69,528000.0,13.505,13.5326,13.4958,13.5142,528000.0
2009-03-05 14:50:00,14.69,14.69,14.61,14.64,535000.0,13.5142,13.5142,13.4406,13.4682,535000.0
2009-03-05 15:00:00,14.65,14.7,14.62,14.68,560000.0,13.4774,13.5234,13.4498,13.505,560000.0
2009-03-05 15:10:00,14.68,14.72,14.65,14.65,874000.0,13.505,13.5418,13.4774,13.4774,874000.0
2009-03-05 15:20:00,14.66,14.71,14.63,14.66,785000.0,13.4866,13.5326,13.459,13.4866,785000.0
2009-03-05 15:30:00,14.64,14.67,14.55,14.55,1201000.0,13.4682,13.4958,13.3854,13.3854,1201000.0
2009-03-05 15:40:00,14.55,14.7,14.52,14.7,1421000.0,13.3854,13.5234,13.3578,13.5234,1421000.0
2009-03-05 15:50:00,14.7,14.72,14.67,14.7,2023000.0,13.5234,13.5418,13.4958,13.5234,2023000.0
2009-03-06 09:30:00,14.8,14.83,14.52,14.61,671000.0,13.6154,13.643,13.3578,13.4406,671000.0
2009-03-06 09:40:00,14.59,14.69,14.51,14.69,1404000.0,13.4222,13.5142,13.3486,13.5142,1404000.0
2009-03-06 09:50:00,14.69,14.74,14.51,14.52,974000.0,13.5142,13.5602,13.3486,13.3578,974000.0
2009-03-06 10:00:00,14.53,14.54,14.29,14.3,1758000.0,13.367,13.3762,13.1463,13.1555,1758000.0
2009-03-06 10:10:00,14.29,14.32,14.08,14.26,1657000.0,13.1463,13.1739,12.9531,13.1187,1657000.0
2009-03-06 10:20:00,14.26,14.38,14.25,14.32,1538000.0,13.1187,13.2291,13.1095,13.1739,1538000.0
2009-03-06 10:30:00,14.32,14.43,14.25,14.33,637000.0,13.1739,13.2751,13.1095,13.1831,637000.0
2009-03-06 10:40:00,14.32,14.38,14.19,14.21,850000.0,13.1739,13.2291,13.0543,13.0727,850000.0
2009-03-06 10:50:00,14.22,14.22,14.01,14.05,1309000.0,13.0819,13.0819,12.8887,12.9255,1309000.0
2009-03-06 11:00:00,14.05,14.06,14.0,14.04,1207000.0,12.9255,12.9347,12.8795,12.9163,1207000.0
2009-03-06 11:10:00,14.04,14.22,14.04,14.17,715000.0,12.9163,13.0819,12.9163,13.0359,715000.0
2009-03-06 11:20:00,14.17,14.19,14.08,14.11,439000.0,13.0359,13.0543,12.9531,12.9807,439000.0
2009-03-06 11:30:00,14.1,14.18,14.08,14.08,811000.0,12.9715,13.0451,12.9531,12.9531,811000.0
2009-03-06 11:40:00,14.09,14.1,14.04,14.07,542000.0,12.9623,12.9715,12.9163,12.9439,542000.0
2009-03-06 11:50:00,14.08,14.26,14.08,14.24,720000.0,12.9531,13.1187,12.9531,13.1003,720000.0
2009-03-06 12:00:00,14.23,14.34,14.23,14.32,552000.0,13.0911,13.1923,13.0911,13.1739,552000.0
2009-03-06 12:10:00,14.3,14.32,14.27,14.31,511000.0,13.1555,13.1739,13.1279,13.1647,511000.0
2009-03-06 12:20:00,14.3,14.33,14.26,14.3,472000.0,13.1555,13.1831,13.1187,13.1555,472000.0
2009-03-06 12:30:00,14.29,14.29,14.23,14.27,368000.0,13.1463,13.1463,13.0911,13.1279,368000.0
2009-03-06 12:40:00,14.27,14.27,14.19,14.2,1224000.0,13.1279,13.1279,13.0543,13.0635,1224000.0
2009-03-06 12:50:00,14.21,14.34,14.2,14.34,1184000.0,13.0727,13.1923,13.0635,13.1923,1184000.0
2009-03-06 13:00:00,14.34,14.34,14.23,14.26,381000.0,13.1923,13.1923,13.0911,13.1187,381000.0
2009-03-06 13:10:00,14.26,14.29,14.23,14.29,340000.0,13.1187,13.1463,13.0911,13.1463,340000.0
2009-03-06 13:20:00,14.27,14.35,14.26,14.34,303000.0,13.1279,13.2015,13.1187,13.1923,303000.0
2009-03-06 13:30:00,14.33,14.35,14.27,14.28,320000.0,13.1831,13.2015,13.1279,13.1371,320000.0
2009-03-06 13:40:00,14.29,14.32,14.26,14.32,344000.0,13.1463,13.1739,13.1187,13.1739,344000.0
2009-03-06 13:50:00,14.32,14.36,14.31,14.34,248000.0,13.1739,13.2107,13.1647,13.1923,248000.0
2009-03-06 14:00:00,14.33,14.36,14.25,14.29,833000.0,13.1831,13.2107,13.1095,13.1463,833000.0
2009-03-06 14:10:00,14.29,14.3,14.16,14.17,755000.0,13.1463,13.1555,13.0267,13.0359,755000.0
2009-03-06 14:20:00,14.17,14.26,14.15,14.26,532000.0,13.0359,13.1187,13.0175,13.1187,532000.0
2009-03-06 14:30:00,14.28,14.28,14.18,14.2,420000.0,13.1371,13.1371,13.0451,13.0635,420000.0
2009-03-06 14:40:00,14.19,14.19,14.06,14.09,879000.0,13.0543,13.0543,12.9347,12.9623,879000.0
2009-03-06 14:50:00,14.1,14.11,14.02,14.04,770000.0,12.9715,12.9807,12.8979,12.9163,770000.0
2009-03-06 15:00:00,14.04,14.04,13.95,14.0,1241000.0,12.9163,12.9163,12.8335,12.8795,1241000.0
2009-03-06 15:10:00,14.0,14.01,13.96,13.98,907000.0,12.8795,12.8887,12.8427,12.8611,907000.0
2009-03-06 15:20:00,13.99,13.99,13.92,13.93,953000.0,12.8703,12.8703,12.8059,12.8151,953000.0
2009-03-06 15:30:00,13.93,14.01,13.92,13.99,2132000.0,12.8151,12.8887,12.8059,12.8703,2132000.0
2009-03-06 15:40:00,13.99,14.2,13.98,14.16,2615000.0,12.8703,13.0635,12.8611,13.0267,2615000.0
2009-03-06 15:50:00,14.15,14.29,14.13,14.25,2601000.0,13.0175,13.1463,12.9991,13.1095,2601000.0
2009-03-09 09:30:00,14.03,14.25,13.98,14.23,927000.0,12.9071,13.1095,12.8611,13.0911,927000.0
2009-03-09 09:40:00,14.24,14.28,13.96,14.13,1173000.0,13.1003,13.1371,12.8427,12.9991,1173000.0
2009-03-09 09:50:00,14.15,14.4,14.13,14.29,1249000.0,13.0175,13.2475,12.9991,13.1463,1249000.0
2009-03-09 10:00:00,14.29,14.6,14.27,14.54,1470000.0,13.1463,13.4314,13.1279,13.3762,1470000.0
2009-03-09 10:10:00,14.54,14.58,14.43,14.46,524000.0,13.3762,13.413,13.2751,13.3027,524000.0
2009-03-09 10:20:00,14.46,14.46,14.18,14.18,807000.0,13.3027,13.3027,13.0451,13.0451,807000.0
2009-03-09 10:30:00,14.19,14.24,14.11,14.12,997000.0,13.0543,13.1003,12.9807,12.9899,997000.0
2009-03-09 10:40:00,14.14,14.22,14.13,14.14,569000.0,13.0083,13.0819,12.9991,13.0083,569000.0
2009-03-09 10:50:00,14.15,14.24,14.14,14.17,422000.0,13.0175,13.1003,13.0083,13.0359,422000.0
2009-03-09 11:00:00,14.17,14.24,14.13,14.2,367000.0,13.0359,13.1003,12.9991,13.0635,367000.0
2009-03-09 11:10:00,14.2,14.31,14.2,14.27,473000.0,13.0635,13.1647,13.0635,13.1279,473000.0
2009-03-09 11:20:00,14.26,14.3,14.22,14.26,258000.0,13.1187,13.1555,13.0819,13.1187,258000.0
2009-03-09 11:30:00,14.28,14.32,14.25,14.28,185000.0,13.1371,13.1739,13.1095,13.1371,185000.0
2009-03-09 11:40:00,14.28,14.3,14.24,14.25,406000.0,13.1371,13.1555,13.1003,13.1095,406000.0
2009-03-09 11:50:00,14.28,14.3,14.19,14.2,334000.0,13.1371,13.1555,13.0543,13.0635,334000.0
2009-03-09 12:00:00,14.2,14.28,14.19,14.24,277000.0,13.0635,13.1371,13.0543,13.1003,277000.0
2009-03-09 12:10:00,14.24,14.3,14.18,14.3,806000.0,13.1003,13.1555,13.0451,13.1555,806000.0
2009-03-09 12:20:00,14.3,14.38,14.29,14.33,460000.0,13.1555,13.2291,13.1463,13.1831,460000.0
2009-03-09 12:30:00,14.34,14.38,14.24,14.25,404000.0,13.1923,13.2291,13.1003,13.1095,404000.0
2009-03-09 12:40:00,14.24,14.26,14.18,14.23,607000.0,13.1003,13.1187,13.0451,13.0911,607000.0
2009-03-09 12:50:00,14.23,14.25,14.21,14.21,159000.0,13.0911,13.1095,13.0727,13.0727,159000.0
2009-03-09 13:00:00,14.21,14.21,14.11,14.16,253000.0,13.0727,13.0727,12.9807,13.0267,253000.0
2009-03-09 13:10:00,14.15,14.17,14.11,14.15,274000.0,13.0175,13.0359,12.9807,13.0175,274000.0
2009-03-09 13:20:00,14.16,14.19,14.1,14.16,331000.0,13.0267,13.0543,12.9715,13.0267,331000.0
2009-03-09 13:30:00,14.18,14.18,14.14,14.16,143000.0,13.0451,13.0451,13.0083,13.0267,143000.0
2009-03-09 13:40:00,14.16,14.18,14.13,14.17,228000.0,13.0267,13.0451,12.9991,13.0359,228000.0
2009-03-09 13:50:00,14.17,14.18,14.13,14.15,263000.0,13.0359,13.0451,12.9991,13.0175,263000.0
2009-03-09 14:00:00,14.15,14.2,14.13,14.15,308000.0,13.0175,13.0635,12.9991,13.0175,308000.0
2009-03-09 14:10:00,14.14,14.2,14.14,14.18,357000.0,13.0083,13.0635,13.0083,13.0451,357000.0
2009-03-09 14:20:00,14.18,14.18,14.1,14.11,226000.0,13.0451,13.0451,12.9715,12.9807,226000.0
2009-03-09 14:30:00,14.14,14.16,14.06,14.12,318000.0,13.0083,13.0267,12.9347,12.9899,318000.0
2009-03-09 14:40:00,14.15,14.2,14.14,14.18,465000.0,13.0175,13.0635,13.0083,13.0451,465000.0
2009-03-09 14:50:00,14.17,14.2,14.14,14.17,360000.0,13.0359,13.0635,13.0083,13.0359,360000.0
2009-03-09 15:00:00,14.17,14.2,14.14,14.16,409000.0,13.0359,13.0635,13.0083,13.0267,409000.0
2009-03-09 15:10:00,14.16,14.16,14.06,14.09,576000.0,13.0267,13.0267,12.9347,12.9623,576000.0
2009-03-09 15:20:00,14.08,14.17,14.08,14.14,321000.0,12.9531,13.0359,12.9531,13.0083,321000.0
2009-03-09 15:30:00,14.14,14.18,14.11,14.14,771000.0,13.0083,13.0451,12.9807,13.0083,771000.0
2009-03-09 15:40:00,14.14,14.17,14.13,14.16,985000.0,13.0083,13.0359,12.9991,13.0267,985000.0
2009-03-09 15:50:00,14.16,14.27,14.12,14.24,2104000.0,13.0267,13.1279,12.9899,13.1003,2104000.0
2009-03-10 09:30:00,14.41,14.71,14.35,14.67,2122000.0,13.2567,13.5326,13.2015,13.4958,2122000.0
2009-03-10 09:40:00,14.65,14.73,14.42,14.63,2327000.0,13.4774,13.551,13.2659,13.459,2327000.0
2009-03-10 09:50:00,14.64,14.64,14.44,14.54,1150000.0,13.4682,13.4682,13.2843,13.3762,1150000.0
2009-03-10 10:00:00,14.54,14.71,14.54,14.58,934000.0,13.3762,13.5326,13.3762,13.413,934000.0
2009-03-10 10:10:00,14.59,14.7,14.54,14.64,1414000.0,13.4222,13.5234,13.3762,13.4682,1414000.0
2009-03-10 10:20:00,14.62,14.72,14.61,14.72,1835000.0,13.4498,13.5418,13.4406,13.5418,1835000.0
2009-03-10 10:30:00,14.72,14.85,14.71,14.76,1329000.0,13.5418,13.6614,13.5326,13.5786,1329000.0
2009-03-10 10:40:00,14.77,14.86,14.76,14.82,1547000.0,13.5878,13.6706,13.5786,13.6338,1547000.0
2009-03-10 10:50:00,14.82,14.86,14.74,14.77,916000.0,13.6338,13.6706,13.5602,13.5878,916000.0
2009-03-10 11:00:00,14.78,14.78,14.69,14.71,520000.0,13.597,13.597,13.5142,13.5326,520000.0
2009-03-10 11:10:00,14.71,14.72,14.68,14.68,616000.0,13.5326,13.5418,13.505,13.505,616000.0
2009-03-10 11:20:00,14.69,14.76,14.68,14.72,1327000.0,13.5142,13.5786,13.505,13.5418,1327000.0
2009-03-10 11:30:00,14.72,14.73,14.68,14.71,1049000.0,13.5418,13.551,13.505,13.5326,1049000.0
2009-03-10 11:40:00,14.7,14.75,14.67,14.68,470000.0,13.5234,13.5694,13.4958,13.505,470000.0
2009-03-10 11:50:00,14.69,14.73,14.68,14.73,604000.0,13.5142,13.551,13.505,13.551,604000.0
2009-03-10 12:00:00,14.73,14.83,14.72,14.83,1582000.0,13.551,13.643,13.5418,13.643,1582000.0
2009-03-10 12:10:00,14.83,14.86,14.82,14.83,1377000.0,13.643,13.6706,13.6338,13.643,1377000.0
2009-03-10 12:20:00,14.84,14.85,14.8,14.8,559000.0,13.6522,13.6614,13.6154,13.6154,559000.0
2009-03-10 12:30:00,14.8,14.83,14.77,14.77,380000.0,13.6154,13.643,13.5878,13.5878,380000.0
2009-03-10 12:40:00,14.79,14.8,14.76,14.79,271000.0,13.6062,13.6154,13.5786,13.6062,271000.0
2009-03-10 12:50:00,14.8,14.81,14.78,14.79,439000.0,13.6154,13.6246,13.597,13.6062,439000.0
2009-03-10 13:00:00,14.78,14.87,14.78,14.87,297000.0,13.597,13.6798,13.597,13.6798,297000.0
2009-03-10 13:10:00,14.86,14.9,14.76,14.76,812000.0,13.6706,13.7074,13.5786,13.5786,812000.0
2009-03-10 13:20:00,14.76,14.78,14.7,14.72,359000.0,13.5786,13.597,13.5234,13.5418,359000.0
2009-03-10 13:30:00,14.72,14.77,14.71,14.74,331000.0,13.5418,13.5878,13.5326,13.5602,331000.0
2009-03-10 13:40:00,14.75,14.85,14.74,14.78,552000.0,13.5694,13.6614,13.5602,13.597,552000.0
2009-03-10 13:50:00,14.78,14.82,14.74,14.81,306000.0,13.597,13.6338,13.5602,13.6246,306000.0
2009-03-10 14:00:00,14.82,14.83,14.79,14.82,346000.0,13.6338,13.643,13.6062,13.6338,346000.0
2009-03-10 14:10:00,14.82,14.84,14.79,14.82,579000.0,13.6338,13.6522,13.6062,13.6338,579000.0
2009-03-10 14:20:00,14.83,14.83,14.79,14.8,786000.0,13.643,13.643,13.6062,13.6154,786000.0
2009-03-10 14:30:00,14.8,14.83,14.78,14.81,528000.0,13.6154,13.643,13.597,13.6246,528000.0
2009-03-10 14:40:00,14.82,14.82,14.73,14.74,596000.0,13.6338,13.6338,13.551,13.5602,596000.0
2009-03-10 14:50:00,14.73,14.86,14.73,14.85,560000.0,13.551,13.6706,13.551,13.6614,560000.0
2009-03-10 15:00:00,14.86,14.87,14.78,14.84,1096000.0,13.6706,13.6798,13.597,13.6522,1096000.0
2009-03-10 15:10:00,14.85,14.89,14.74,14.81,814000.0,13.6614,13.6982,13.5602,13.6246,814000.0
2009-03-10 15:20:00,14.82,14.85,14.76,14.84,1075000.0,13.6338,13.6614,13.5786,13.6522,1075000.0
2009-03-10 15:30:00,14.84,14.86,14.74,14.8,1119000.0,13.6522,13.6706,13.5602,13.6154,1119000.0
2009-03-10 15:40:00,14.8,14.83,14.72,14.74,976000.0,13.6154,13.643,13.5418,13.5602,976000.0
2009-03-10 15:50:00,14.75,14.84,14.74,14.83,1957000.0,13.5694,13.6522,13.5602,13.643,1957000.0
2009-03-11 09:30:00,15.02,15.02,14.67,14.8,1408000.0,13.8178,13.8178,13.4958,13.6154,1408000.0
2009-03-11 09:40:00,14.78,14.9,14.72,14.86,999000.0,13.597,13.7074,13.5418,13.6706,999000.0
2009-03-11 09:50:00,14.86,14.95,14.8,14.88,909000.0,13.6706,13.7534,13.6154,13.689,909000.0
2009-03-11 10:00:00,14.89,14.9,14.57,14.59,1361000.0,13.6982,13.7074,13.4038,13.4222,1361000.0
2009-03-11 10:10:00,14.62,14.67,14.52,14.57,1246000.0,13.4498,13.4958,13.3578,13.4038,1246000.0
2009-03-11 10:20:00,14.57,14.72,14.56,14.66,838000.0,13.4038,13.5418,13.3946,13.4866,838000.0
2009-03-11 10:30:00,14.67,14.69,14.53,14.55,764000.0,13.4958,13.5142,13.367,13.3854,764000.0
2009-03-11 10:40:00,14.55,14.55,14.28,14.32,1231000.0,13.3854,13.3854,13.1371,13.1739,1231000.0
2009-03-11 10:50:00,14.34,14.62,14.33,14.57,1450000.0,13.1923,13.4498,13.1831,13.4038,1450000.0
2009-03-11 11:00:00,14.58,14.71,14.57,14.69,618000.0,13.413,13.5326,13.4038,13.5142,618000.0
2009-03-11 11:10:00,14.69,14.71,14.61,14.63,385000.0,13.5142,13.5326,13.4406,13.459,385000.0
2009-03-11 11:20:00,14.63,14.66,14.59,14.59,369000.0,13.459,13.4866,13.4222,13.4222,369000.0
2009-03-11 11:30:00,14.6,14.69,14.52,14.67,561000.0,13.4314,13.5142,13.3578,13.4958,561000.0
2009-03-11 11:40:00,14.67,14.76,14.62,14.74,421000.0,13.4958,13.5786,13.4498,13.5602,421000.0
2009-03-11 11:50:00,14.74,14.83,14.73,14.81,375000.0,13.5602,13.643,13.551,13.6246,375000.0
2009-03-11 12:00:00,14.81,14.85,14.81,14.83,366000.0,13.6246,13.6614,13.6246,13.643,366000.0
2009-03-11 12:10:00,14.82,14.83,14.72,14.72,309000.0,13.6338,13.643,13.5418,13.5418,309000.0
2009-03-11 12:20:00,14.72,14.75,14.7,14.73,219000.0,13.5418,13.5694,13.5234,13.551,219000.0
2009-03-11 12:30:00,14.72,14.75,14.68,14.68,255000.0,13.5418,13.5694,13.505,13.505,255000.0
2009-03-11 12:40:00,14.7,14.73,14.68,14.69,340000.0,13.5234,13.551,13.505,13.5142,340000.0
2009-03-11 12:50:00,14.7,14.71,14.68,14.69,212000.0,13.5234,13.5326,13.505,13.5142,212000.0
2009-03-11 13:00:00,14.69,14.74,14.68,14.71,291000.0,13.5142,13.5602,13.505,13.5326,291000.0
2009-03-11 13:10:00,14.69,14.82,14.69,14.76,234000.0,13.5142,13.6338,13.5142,13.5786,234000.0
2009-03-11 13:20:00,14.78,14.78,14.7,14.71,183000.0,13.597,13.597,13.5234,13.5326,183000.0
2009-03-11 13:30:00,14.72,14.81,14.7,14.8,112000.0,13.5418,13.6246,13.5234,13.6154,112000.0
2009-03-11 13:40:00,14.81,14.82,14.76,14.76,137000.0,13.6246,13.6338,13.5786,13.5786,137000.0
2009-03-11 13:50:00,14.75,14.79,14.72,14.79,217000.0,13.5694,13.6062,13.5418,13.6062,217000.0
2009-03-11 14:00:00,14.79,14.82,14.71,14.71,311000.0,13.6062,13.6338,13.5326,13.5326,311000.0
2009-03-11 14:10:00,14.71,14.73,14.68,14.7,405000.0,13.5326,13.551,13.505,13.5234,405000.0
2009-03-11 14:20:00,14.71,14.75,14.68,14.75,291000.0,13.5326,13.5694,13.505,13.5694,291000.0
2009-03-11 14:30:00,14.75,14.77,14.71,14.71,202000.0,13.5694,13.5878,13.5326,13.5326,202000.0
2009-03-11 14:40:00,14.71,14.83,14.7,14.79,479000.0,13.5326,13.643,13.5234,13.6062,479000.0
2009-03-11 14:50:00,14.79,14.81,14.72,14.75,412000.0,13.6062,13.6246,13.5418,13.5694,412000.0
2009-03-11 15:00:00,14.76,14.86,14.75,14.85,407000.0,13.5786,13.6706,13.5694,13.6614,407000.0
2009-03-11 15:10:00,14.85,14.96,14.83,14.91,870000.0,13.6614,13.7626,13.643,13.7166,870000.0
2009-03-11 15:20:00,14.93,14.97,14.88,14.91,529000.0,13.735,13.7718,13.689,13.7166,529000.0
2009-03-11 15:30:00,14.92,14.95,14.88,14.89,747000.0,13.7258,13.7534,13.689,13.6982,747000.0
2009-03-11 15:40:00,14.9,14.92,14.85,14.88,657000.0,13.7074,13.7258,13.6614,13.689,657000.0
2009-03-11 15:50:00,14.87,14.89,14.72,14.73,1541000.0,13.6798,13.6982,13.5418,13.551,1541000.0
2009-03-12 09:30:00,14.79,14.9,14.54,14.78,833000.0,13.6062,13.7074,13.3762,13.597,833000.0
2009-03-12 09:40:00,14.75,15.0,14.74,14.97,1274000.0,13.5694,13.7994,13.5602,13.7718,1274000.0
2009-03-12 09:50:00,15.0,15.0,14.86,14.93,802000.0,13.7994,13.7994,13.6706,13.735,802000.0
2009-03-12 10:00:00,14.93,14.96,14.82,14.82,1173000.0,13.735,13.7626,13.6338,13.6338,1173000.0
2009-03-12 10:10:00,14.82,14.91,14.75,14.81,660000.0,13.6338,13.7166,13.5694,13.6246,660000.0
2009-03-12 10:20:00,14.82,14.94,14.81,14.92,818000.0,13.6338,13.7442,13.6246,13.7258,818000.0
2009-03-12 10:30:00,14.92,14.96,14.84,14.9,378000.0,13.7258,13.7626,13.6522,13.7074,378000.0
2009-03-12 10:40:00,14.89,15.05,14.89,15.0,744000.0,13.6982,13.8454,13.6982,13.7994,744000.0
2009-03-12 10:50:00,14.99,15.06,14.97,14.98,651000.0,13.7902,13.8546,13.7718,13.781,651000.0
2009-03-12 11:00:00,14.98,15.03,14.92,14.98,433000.0,13.781,13.827,13.7258,13.781,433000.0
2009-03-12 11:10:00,14.97,15.03,14.95,15.01,453000.0,13.7718,13.827,13.7534,13.8086,453000.0
2009-03-12 11:20:00,15.01,15.03,14.95,15.03,655000.0,13.8086,13.827,13.7534,13.827,655000.0
2009-03-12 11:30:00,15.02,15.04,14.99,15.03,302000.0,13.8178,13.8362,13.7902,13.827,302000.0
2009-03-12 11:40:00,15.04,15.15,15.04,15.12,814000.0,13.8362,13.9374,13.8362,13.9098,814000.0
2009-03-12 11:50:00,15.12,15.19,15.11,15.19,688000.0,13.9098,13.9742,13.9006,13.9742,688000.0
2009-03-12 12:00:00,15.2,15.28,15.17,15.26,1152000.0,13.9834,14.057,13.9558,14.0386,1152000.0
2009-03-12 12:10:00,15.26,15.4,15.26,15.29,1291000.0,14.0386,14.1674,14.0386,14.0662,1291000.0
2009-03-12 12:20:00,15.3,15.34,15.27,15.33,538000.0,14.0754,14.1122,14.0478,14.103,538000.0
2009-03-12 12:30:00,15.33,15.38,15.3,15.35,502000.0,14.103,14.149,14.0754,14.1214,502000.0
2009-03-12 12:40:00,15.36,15.36,15.27,15.28,364000.0,14.1306,14.1306,14.0478,14.057,364000.0
2009-03-12 12:50:00,15.29,15.4,15.26,15.4,726000.0,14.0662,14.1674,14.0386,14.1674,726000.0
2009-03-12 13:00:00,15.4,15.45,15.38,15.41,633000.0,14.1674,14.2134,14.149,14.1766,633000.0
2009-03-12 13:10:00,15.4,15.47,15.4,15.45,450000.0,14.1674,14.2318,14.1674,14.2134,450000.0
2009-03-12 13:20:00,15.46,15.46,15.38,15.41,375000.0,14.2226,14.2226,14.149,14.1766,375000.0
2009-03-12 13:30:00,15.42,15.5,15.36,15.5,539000.0,14.1858,14.2594,14.1306,14.2594,539000.0
2009-03-12 13:40:00,15.49,15.57,15.49,15.52,831000.0,14.2502,14.3238,14.2502,14.2778,831000.0
2009-03-12 13:50:00,15.52,15.53,15.47,15.48,503000.0,14.2778,14.287,14.2318,14.241,503000.0
2009-03-12 14:00:00,15.49,15.52,15.44,15.48,481000.0,14.2502,14.2778,14.2042,14.241,481000.0
2009-03-12 14:10:00,15.49,15.57,15.48,15.57,577000.0,14.2502,14.3238,14.241,14.3238,577000.0
2009-03-12 14:20:00,15.56,15.57,15.49,15.52,521000.0,14.3146,14.3238,14.2502,14.2778,521000.0
2009-03-12 14:30:00,15.53,15.57,15.5,15.53,400000.0,14.287,14.3238,14.2594,14.287,400000.0
2009-03-12 14:40:00,15.53,15.56,15.51,15.55,554000.0,14.287,14.3146,14.2686,14.3054,554000.0
2009-03-12 14:50:00,15.55,15.63,15.55,15.56,844000.0,14.3054,14.379,14.3054,14.3146,844000.0
2009-03-12 15:00:00,15.55,15.56,15.47,15.53,576000.0,14.3054,14.3146,14.2318,14.287,576000.0
2009-03-12 15:10:00,15.53,15.6,15.5,15.56,714000.0,14.287,14.3514,14.2594,14.3146,714000.0
2009-03-12 15:20:00,15.56,15.6,15.48,15.58,773000.0,14.3146,14.3514,14.241,14.333,773000.0
2009-03-12 15:30:00,15.58,15.63,15.56,15.63,1066000.0,14.333,14.379,14.3146,14.379,1066000.0
2009-03-12 15:40:00,15.63,15.8,15.62,15.69,2437000.0,14.379,14.5354,14.3698,14.4342,2437000.0
2009-03-12 15:50:00,15.7,15.74,15.64,15.7,4311000.0,14.4434,14.4802,14.3882,14.4434,4311000.0
2009-03-13 09:30:00,15.8,15.94,15.77,15.94,1327000.0,14.5354,14.6642,14.5078,14.6642,1327000.0
2009-03-13 09:40:00,15.92,15.94,15.81,15.83,1275000.0,14.6458,14.6642,14.5446,14.563,1275000.0
2009-03-13 09:50:00,15.83,15.9,15.76,15.86,1197000.0,14.563,14.6274,14.4986,14.5906,1197000.0
2009-03-13 10:00:00,15.85,16.02,15.81,15.96,1378000.0,14.5814,14.7378,14.5446,14.6826,1378000.0
2009-03-13 10:10:00,15.94,15.96,15.82,15.83,925000.0,14.6642,14.6826,14.5538,14.563,925000.0
2009-03-13 10:20:00,15.85,15.88,15.78,15.79,657000.0,14.5814,14.609,14.517,14.5262,657000.0
2009-03-13 10:30:00,15.79,15.86,15.78,15.81,770000.0,14.5262,14.5906,14.517,14.5446,770000.0
2009-03-13 10:40:00,15.81,15.88,15.78,15.82,610000.0,14.5446,14.609,14.517,14.5538,610000.0
2009-03-13 10:50:00,15.84,15.84,15.58,15.67,1348000.0,14.5722,14.5722,14.333,14.4158,1348000.0
2009-03-13 11:00:00,15.66,15.78,15.58,15.6,668000.0,14.4066,14.517,14.333,14.3514,668000.0
2009-03-13 11:10:00,15.6,15.63,15.5,15.5,498000.0,14.3514,14.379,14.2594,14.2594,498000.0
2009-03-13 11:20:00,15.51,15.63,15.47,15.63,613000.0,14.2686,14.379,14.2318,14.379,613000.0
2009-03-13 11:30:00,15.63,15.63,15.5,15.54,499000.0,14.379,14.379,14.2594,14.2962,499000.0
2009-03-13 11:40:00,15.54,15.57,15.48,15.48,363000.0,14.2962,14.3238,14.241,14.241,363000.0
2009-03-13 11:50:00,15.5,15.58,15.48,15.58,993000.0,14.2594,14.333,14.241,14.333,993000.0
2009-03-13 12:00:00,15.57,15.63,15.57,15.61,327000.0,14.3238,14.379,14.3238,14.3606,327000.0
2009-03-13 12:10:00,15.61,15.62,15.46,15.49,371000.0,14.3606,14.3698,14.2226,14.2502,371000.0
2009-03-13 12:20:00,15.49,15.58,15.45,15.53,581000.0,14.2502,14.333,14.2134,14.287,581000.0
2009-03-13 12:30:00,15.54,15.62,15.54,15.58,322000.0,14.2962,14.3698,14.2962,14.333,322000.0
2009-03-13 12:40:00,15.58,15.7,15.57,15.63,598000.0,14.333,14.4434,14.3238,14.379,598000.0
2009-03-13 12:50:00,15.63,15.68,15.6,15.67,289000.0,14.379,14.425,14.3514,14.4158,289000.0
2009-03-13 13:00:00,15.68,15.71,15.66,15.69,356000.0,14.425,14.4526,14.4066,14.4342,356000.0
2009-03-13 13:10:00,15.69,15.82,15.68,15.79,355000.0,14.4342,14.5538,14.425,14.5262,355000.0
2009-03-13 13:20:00,15.8,15.88,15.79,15.87,439000.0,14.5354,14.609,14.5262,14.5998,439000.0
2009-03-13 13:30:00,15.87,15.88,15.71,15.72,340000.0,14.5998,14.609,14.4526,14.4618,340000.0
2009-03-13 13:40:00,15.75,15.76,15.67,15.71,404000.0,14.4894,14.4986,14.4158,14.4526,404000.0
2009-03-13 13:50:00,15.72,15.78,15.68,15.76,374000.0,14.4618,14.517,14.425,14.4986,374000.0
2009-03-13 14:00:00,15.77,15.87,15.76,15.85,535000.0,14.5078,14.5998,14.4986,14.5814,535000.0
2009-03-13 14:10:00,15.85,15.87,15.81,15.83,1047000.0,14.5814,14.5998,14.5446,14.563,1047000.0
2009-03-13 14:20:00,15.83,15.84,15.77,15.83,463000.0,14.563,14.5722,14.5078,14.563,463000.0
2009-03-13 14:30:00,15.83,15.92,15.82,15.9,445000.0,14.563,14.6458,14.5538,14.6274,445000.0
2009-03-13 14:40:00,15.91,15.95,15.88,15.9,707000.0,14.6366,14.6734,14.609,14.6274,707000.0
2009-03-13 14:50:00,15.9,15.92,15.84,15.88,495000.0,14.6274,14.6458,14.5722,14.609,495000.0
2009-03-13 15:00:00,15.86,15.9,15.81,15.86,476000.0,14.5906,14.6274,14.5446,14.5906,476000.0
2009-03-13 15:10:00,15.85,15.87,15.8,15.86,584000.0,14.5814,14.5998,14.5354,14.5906,584000.0
2009-03-13 15:20:00,15.87,15.91,15.83,15.88,674000.0,14.5998,14.6366,14.563,14.609,674000.0
2009-03-13 15:30:00,15.87,15.89,15.77,15.85,941000.0,14.5998,14.6182,14.5078,14.5814,941000.0
2009-03-13 15:40:00,15.84,15.88,15.78,15.79,1104000.0,14.5722,14.609,14.517,14.5262,1104000.0
2009-03-13 15:50:00,15.8,15.9,15.7,15.79,2852000.0,14.5354,14.6274,14.4434,14.5262,2852000.0
2009-03-16 09:30:00,16.0,16.18,15.93,16.15,1087000.0,14.7194,14.885,14.655,14.8574,1087000.0
2009-03-16 09:40:00,16.14,16.17,15.97,16.04,700000.0,14.8482,14.8758,14.6918,14.7562,700000.0
2009-03-16 09:50:00,16.01,16.06,15.91,15.97,419000.0,14.7286,14.7746,14.6366,14.6918,419000.0
2009-03-16 10:00:00,15.97,16.02,15.72,15.79,565000.0,14.6918,14.7378,14.4618,14.5262,565000.0
2009-03-16 10:10:00,15.81,15.81,15.65,15.7,763000.0,14.5446,14.5446,14.3974,14.4434,763000.0
2009-03-16 10:20:00,15.69,15.76,15.67,15.69,517000.0,14.4342,14.4986,14.4158,14.4342,517000.0
2009-03-16 10:30:00,15.69,15.83,15.68,15.73,506000.0,14.4342,14.563,14.425,14.471,506000.0
2009-03-16 10:40:00,15.75,15.75,15.66,15.67,493000.0,14.4894,14.4894,14.4066,14.4158,493000.0
2009-03-16 10:50:00,15.67,15.69,15.58,15.59,613000.0,14.4158,14.4342,14.333,14.3422,613000.0
2009-03-16 11:00:00,15.58,15.66,15.57,15.58,444000.0,14.333,14.4066,14.3238,14.333,444000.0
2009-03-16 11:10:00,15.58,15.7,15.58,15.66,208000.0,14.333,14.4434,14.333,14.4066,208000.0
2009-03-16 11:20:00,15.67,15.71,15.63,15.65,424000.0,14.4158,14.4526,14.379,14.3974,424000.0
2009-03-16 11:30:00,15.65,15.67,15.62,15.63,341000.0,14.3974,14.4158,14.3698,14.379,341000.0
2009-03-16 11:40:00,15.63,15.75,15.62,15.75,247000.0,14.379,14.4894,14.3698,14.4894,247000.0
2009-03-16 11:50:00,15.73,15.76,15.68,15.73,202000.0,14.471,14.4986,14.425,14.471,202000.0
2009-03-16 12:00:00,15.73,15.79,15.69,15.75,204000.0,14.471,14.5262,14.4342,14.4894,204000.0
2009-03-16 12:10:00,15.77,15.79,15.71,15.73,205000.0,14.5078,14.5262,14.4526,14.471,205000.0
2009-03-16 12:20:00,15.73,15.79,15.71,15.77,245000.0,14.471,14.5262,14.4526,14.5078,245000.0
2009-03-16 12:30:00,15.78,15.87,15.78,15.83,350000.0,14.517,14.5998,14.517,14.563,350000.0
2009-03-16 12:40:00,15.83,15.9,15.82,15.87,389000.0,14.563,14.6274,14.5538,14.5998,389000.0
2009-03-16 12:50:00,15.87,15.89,15.77,15.82,470000.0,14.5998,14.6182,14.5078,14.5538,470000.0
2009-03-16 13:00:00,15.82,15.85,15.78,15.83,419000.0,14.5538,14.5814,14.517,14.563,419000.0
2009-03-16 13:10:00,15.83,15.85,15.76,15.77,297000.0,14.563,14.5814,14.4986,14.5078,297000.0
2009-03-16 13:20:00,15.76,15.77,15.66,15.67,510000.0,14.4986,14.5078,14.4066,14.4158,510000.0
2009-03-16 13:30:00,15.68,15.7,15.64,15.67,383000.0,14.425,14.4434,14.3882,14.4158,383000.0
2009-03-16 13:40:00,15.67,15.76,15.66,15.71,303000.0,14.4158,14.4986,14.4066,14.4526,303000.0
2009-03-16 13:50:00,15.71,15.75,15.67,15.72,204000.0,14.4526,14.4894,14.4158,14.4618,204000.0
2009-03-16 14:00:00,15.73,15.75,15.68,15.72,279000.0,14.471,14.4894,14.425,14.4618,279000.0
2009-03-16 14:10:00,15.71,15.76,15.7,15.75,322000.0,14.4526,14.4986,14.4434,14.4894,322000.0
2009-03-16 14:20:00,15.74,15.76,15.7,15.75,341000.0,14.4802,14.4986,14.4434,14.4894,341000.0
2009-03-16 14:30:00,15.74,15.76,15.72,15.76,802000.0,14.4802,14.4986,14.4618,14.4986,802000.0
2009-03-16 14:40:00,15.75,15.8,15.75,15.77,426000.0,14.4894,14.5354,14.4894,14.5078,426000.0
2009-03-16 14:50:00,15.78,15.79,15.65,15.69,779000.0,14.517,14.5262,14.3974,14.4342,779000.0
2009-03-16 15:00:00,15.68,15.73,15.64,15.7,634000.0,14.425,14.471,14.3882,14.4434,634000.0
2009-03-16 15:10:00,15.69,15.74,15.66,15.69,716000.0,14.4342,14.4802,14.4066,14.4342,716000.0
2009-03-16 15:20:00,15.68,15.7,15.62,15.69,372000.0,14.425,14.4434,14.3698,14.4342,372000.0
2009-03-16 15:30:00,15.69,15.7,15.55,15.58,532000.0,14.4342,14.4434,14.3054,14.333,532000.0
2009-03-16 15:40:00,15.59,15.66,15.53,15.58,815000.0,14.3422,14.4066,14.287,14.333,815000.0
2009-03-16 15:50:00,15.57,15.6,15.33,15.35,2545000.0,14.3238,14.3514,14.103,14.1214,2545000.0
2009-03-17 09:30:00,15.34,15.56,15.25,15.47,715000.0,14.1122,14.3146,14.0294,14.2318,715000.0
2009-03-17 09:40:00,15.45,15.53,15.37,15.53,660000.0,14.2134,14.287,14.1398,14.287,660000.0
2009-03-17 09:50:00,15.53,15.64,15.49,15.61,523000.0,14.287,14.3882,14.2502,14.3606,523000.0
2009-03-17 10:00:00,15.6,15.73,15.6,15.66,606000.0,14.3514,14.471,14.3514,14.4066,606000.0
2009-03-17 10:10:00,15.66,15.68,15.58,15.6,366000.0,14.4066,14.425,14.333,14.3514,366000.0
2009-03-17 10:20:00,15.63,15.71,15.62,15.63,314000.0,14.379,14.4526,14.3698,14.379,314000.0
2009-03-17 10:30:00,15.61,15.7,15.6,15.68,206000.0,14.3606,14.4434,14.3514,14.425,206000.0
2009-03-17 10:40:00,15.68,15.86,15.64,15.81,529000.0,14.425,14.5906,14.3882,14.5446,529000.0
2009-03-17 10:50:00,15.8,15.94,15.78,15.93,1023000.0,14.5354,14.6642,14.517,14.655,1023000.0
2009-03-17 11:00:00,15.93,15.96,15.87,15.91,634000.0,14.655,14.6826,14.5998,14.6366,634000.0
2009-03-17 11:10:00,15.91,15.93,15.79,15.81,637000.0,14.6366,14.655,14.5262,14.5446,637000.0
2009-03-17 11:20:00,15.81,15.92,15.81,15.84,358000.0,14.5446,14.6458,14.5446,14.5722,358000.0
2009-03-17 11:30:00,15.84,15.86,15.8,15.82,425000.0,14.5722,14.5906,14.5354,14.5538,425000.0
2009-03-17 11:40:00,15.82,15.88,15.8,15.84,294000.0,14.5538,14.609,14.5354,14.5722,294000.0
2009-03-17 11:50:00,15.85,15.87,15.8,15.85,343000.0,14.5814,14.5998,14.5354,14.5814,343000.0
2009-03-17 12:00:00,15.85,15.88,15.83,15.87,450000.0,14.5814,14.609,14.563,14.5998,450000.0
2009-03-17 12:10:00,15.87,15.93,15.85,15.92,281000.0,14.5998,14.655,14.5814,14.6458,281000.0
2009-03-17 12:20:00,15.92,15.93,15.86,15.86,258000.0,14.6458,14.655,14.5906,14.5906,258000.0
2009-03-17 12:30:00,15.86,15.91,15.82,15.88,398000.0,14.5906,14.6366,14.5538,14.609,398000.0
2009-03-17 12:40:00,15.89,15.9,15.83,15.84,322000.0,14.6182,14.6274,14.563,14.5722,322000.0
2009-03-17 12:50:00,15.84,15.85,15.8,15.8,172000.0,14.5722,14.5814,14.5354,14.5354,172000.0
2009-03-17 13:00:00,15.8,15.81,15.72,15.74,285000.0,14.5354,14.5446,14.4618,14.4802,285000.0
2009-03-17 13:10:00,15.74,15.84,15.73,15.8,356000.0,14.4802,14.5722,14.471,14.5354,356000.0
2009-03-17 13:20:00,15.8,15.85,15.76,15.77,268000.0,14.5354,14.5814,14.4986,14.5078,268000.0
2009-03-17 13:30:00,15.77,15.83,15.74,15.74,332000.0,14.5078,14.563,14.4802,14.4802,332000.0
2009-03-17 13:40:00,15.74,15.77,15.7,15.71,290000.0,14.4802,14.5078,14.4434,14.4526,290000.0
2009-03-17 13:50:00,15.71,15.76,15.7,15.72,339000.0,14.4526,14.4986,14.4434,14.4618,339000.0
2009-03-17 14:00:00,15.72,15.73,15.67,15.69,385000.0,14.4618,14.471,14.4158,14.4342,385000.0
2009-03-17 14:10:00,15.71,15.83,15.68,15.83,651000.0,14.4526,14.563,14.425,14.563,651000.0
2009-03-17 14:20:00,15.83,15.84,15.77,15.79,732000.0,14.563,14.5722,14.5078,14.5262,732000.0
2009-03-17 14:30:00,15.79,15.88,15.78,15.86,529000.0,14.5262,14.609,14.517,14.5906,529000.0
2009-03-17 14:40:00,15.85,15.94,15.85,15.93,704000.0,14.5814,14.6642,14.5814,14.655,704000.0
2009-03-17 14:50:00,15.93,15.96,15.89,15.91,675000.0,14.655,14.6826,14.6182,14.6366,675000.0
2009-03-17 15:00:00,15.91,16.03,15.89,16.02,876000.0,14.6366,14.747,14.6182,14.7378,876000.0
2009-03-17 15:10:00,16.03,16.05,15.96,15.99,822000.0,14.747,14.7654,14.6826,14.7102,822000.0
2009-03-17 15:20:00,15.99,16.05,15.98,16.01,1203000.0,14.7102,14.7654,14.701,14.7286,1203000.0
2009-03-17 15:30:00,16.0,16.13,15.98,16.12,1493000.0,14.7194,14.839,14.701,14.8298,1493000.0
2009-03-17 15:40:00,16.12,16.25,16.12,16.19,2723000.0,14.8298,14.9494,14.8298,14.8942,2723000.0
2009-03-17 15:50:00,16.19,16.24,16.17,16.21,3798000.0,14.8942,14.9402,14.8758,14.9126,3798000.0
2009-03-18 09:30:00,16.0,16.07,15.94,15.94,931000.0,14.7194,14.7838,14.6642,14.6642,931000.0
2009-03-18 09:40:00,15.94,16.0,15.88,15.91,557000.0,14.6642,14.7194,14.609,14.6366,557000.0
2009-03-18 09:50:00,15.9,16.0,15.9,15.98,580000.0,14.6274,14.7194,14.6274,14.701,580000.0
2009-03-18 10:00:00,15.98,16.0,15.94,15.96,950000.0,14.701,14.7194,14.6642,14.6826,950000.0
2009-03-18 10:10:00,15.96,15.99,15.94,15.94,447000.0,14.6826,14.7102,14.6642,14.6642,447000.0
2009-03-18 10:20:00,15.94,15.98,15.92,15.98,290000.0,14.6642,14.701,14.6458,14.701,290000.0
2009-03-18 10:30:00,15.98,15.98,15.91,15.95,221000.0,14.701,14.701,14.6366,14.6734,221000.0
2009-03-18 10:40:00,15.95,15.96,15.91,15.96,221000.0,14.6734,14.6826,14.6366,14.6826,221000.0
2009-03-18 10:50:00,15.96,15.97,15.92,15.95,172000.0,14.6826,14.6918,14.6458,14.6734,172000.0
2009-03-18 11:00:00,15.97,15.99,15.94,15.96,220000.0,14.6918,14.7102,14.6642,14.6826,220000.0
2009-03-18 11:10:00,15.97,15.97,15.92,15.92,291000.0,14.6918,14.6918,14.6458,14.6458,291000.0
2009-03-18 11:20:00,15.92,15.96,15.92,15.96,243000.0,14.6458,14.6826,14.6458,14.6826,243000.0
2009-03-18 11:30:00,15.96,15.98,15.94,15.94,219000.0,14.6826,14.701,14.6642,14.6642,219000.0
2009-03-18 11:40:00,15.94,15.95,15.92,15.92,225000.0,14.6642,14.6734,14.6458,14.6458,225000.0
2009-03-18 11:50:00,15.92,15.94,15.89,15.92,281000.0,14.6458,14.6642,14.6182,14.6458,281000.0
2009-03-18 12:00:00,15.93,15.95,15.93,15.95,134000.0,14.655,14.6734,14.655,14.6734,134000.0
2009-03-18 12:10:00,15.95,15.96,15.93,15.95,372000.0,14.6734,14.6826,14.655,14.6734,372000.0
2009-03-18 12:20:00,15.95,15.95,15.91,15.91,125000.0,14.6734,14.6734,14.6366,14.6366,125000.0
2009-03-18 12:30:00,15.91,15.95,15.91,15.92,114000.0,14.6366,14.6734,14.6366,14.6458,114000.0
2009-03-18 12:40:00,15.92,15.95,15.91,15.92,68000.0,14.6458,14.6734,14.6366,14.6458,68000.0
2009-03-18 12:50:00,15.92,15.92,15.9,15.91,272000.0,14.6458,14.6458,14.6274,14.6366,272000.0
2009-03-18 13:00:00,15.91,15.91,15.88,15.89,286000.0,14.6366,14.6366,14.609,14.6182,286000.0
2009-03-18 13:10:00,15.89,15.89,15.83,15.86,186000.0,14.6182,14.6182,14.563,14.5906,186000.0
2009-03-18 13:20:00,15.85,15.88,15.85,15.86,95000.0,14.5814,14.609,14.5814,14.5906,95000.0
2009-03-18 13:30:00,15.87,15.91,15.87,15.9,126000.0,14.5998,14.6366,14.5998,14.6274,126000.0
2009-03-18 13:40:00,15.9,15.92,15.87,15.87,317000.0,14.6274,14.6458,14.5998,14.5998,317000.0
2009-03-18 13:50:00,15.89,15.91,15.89,15.89,276000.0,14.6182,14.6366,14.6182,14.6182,276000.0
2009-03-18 14:00:00,15.89,15.89,15.8,15.81,320000.0,14.6182,14.6182,14.5354,14.5446,320000.0
2009-03-18 14:10:00,15.81,15.94,15.76,15.8,676000.0,14.5446,14.6642,14.4986,14.5354,676000.0
2009-03-18 14:20:00,15.8,16.12,15.8,16.04,1702000.0,14.5354,14.8298,14.5354,14.7562,1702000.0
2009-03-18 14:30:00,16.05,16.06,15.95,16.02,1326000.0,14.7654,14.7746,14.6734,14.7378,1326000.0
2009-03-18 14:40:00,16.02,16.04,15.98,16.02,1664000.0,14.7378,14.7562,14.701,14.7378,1664000.0
2009-03-18 14:50:00,16.02,16.04,16.0,16.01,1476000.0,14.7378,14.7562,14.7194,14.7286,1476000.0
2009-03-18 15:00:00,16.01,16.08,16.0,16.07,1474000.0,14.7286,14.793,14.7194,14.7838,1474000.0
2009-03-18 15:10:00,16.07,16.07,16.02,16.03,937000.0,14.7838,14.7838,14.7378,14.747,937000.0
2009-03-18 15:20:00,16.03,16.03,15.86,15.92,1242000.0,14.747,14.747,14.5906,14.6458,1242000.0
2009-03-18 15:30:00,15.92,16.01,15.91,15.97,1095000.0,14.6458,14.7286,14.6366,14.6918,1095000.0
2009-03-18 15:40:00,15.97,16.1,15.96,16.08,2289000.0,14.6918,14.8114,14.6826,14.793,2289000.0
2009-03-18 15:50:00,16.08,16.08,15.97,15.97,3929000.0,14.793,14.793,14.6918,14.6918,3929000.0
2009-03-19 09:30:00,16.35,16.53,16.1,16.22,2871000.0,15.0414,15.207,14.8114,14.9218,2871000.0
2009-03-19 09:40:00,16.22,16.26,16.02,16.09,1168000.0,14.9218,14.9586,14.7378,14.8022,1168000.0
2009-03-19 09:50:00,16.08,16.11,15.92,15.92,1470000.0,14.793,14.8206,14.6458,14.6458,1470000.0
2009-03-19 10:00:00,15.92,16.0,15.85,15.92,1437000.0,14.6458,14.7194,14.5814,14.6458,1437000.0
2009-03-19 10:10:00,15.91,16.01,15.87,16.01,1249000.0,14.6366,14.7286,14.5998,14.7286,1249000.0
2009-03-19 10:20:00,16.01,16.02,15.97,16.0,598000.0,14.7286,14.7378,14.6918,14.7194,598000.0
2009-03-19 10:30:00,16.0,16.11,15.98,16.1,468000.0,14.7194,14.8206,14.701,14.8114,468000.0
2009-03-19 10:40:00,16.11,16.11,15.99,16.06,654000.0,14.8206,14.8206,14.7102,14.7746,654000.0
2009-03-19 10:50:00,16.07,16.11,16.01,16.1,652000.0,14.7838,14.8206,14.7286,14.8114,652000.0
2009-03-19 11:00:00,16.11,16.17,16.08,16.09,871000.0,14.8206,14.8758,14.793,14.8022,871000.0
2009-03-19 11:10:00,16.08,16.15,16.04,16.09,581000.0,14.793,14.8574,14.7562,14.8022,581000.0
2009-03-19 11:20:00,16.1,16.1,15.99,15.99,554000.0,14.8114,14.8114,14.7102,14.7102,554000.0
2009-03-19 11:30:00,15.99,16.01,15.89,15.89,545000.0,14.7102,14.7286,14.6182,14.6182,545000.0
2009-03-19 11:40:00,15.88,15.89,15.83,15.84,573000.0,14.609,14.6182,14.563,14.5722,573000.0
2009-03-19 11:50:00,15.83,15.85,15.79,15.82,832000.0,14.563,14.5814,14.5262,14.5538,832000.0
2009-03-19 12:00:00,15.82,15.85,15.8,15.8,530000.0,14.5538,14.5814,14.5354,14.5354,530000.0
2009-03-19 12:10:00,15.8,15.85,15.79,15.79,676000.0,14.5354,14.5814,14.5262,14.5262,676000.0
2009-03-19 12:20:00,15.78,15.85,15.78,15.83,400000.0,14.517,14.5814,14.517,14.563,400000.0
2009-03-19 12:30:00,15.83,15.85,15.81,15.84,331000.0,14.563,14.5814,14.5446,14.5722,331000.0
2009-03-19 12:40:00,15.84,15.85,15.82,15.82,423000.0,14.5722,14.5814,14.5538,14.5538,423000.0
2009-03-19 12:50:00,15.82,15.82,15.76,15.78,502000.0,14.5538,14.5538,14.4986,14.517,502000.0
2009-03-19 13:00:00,15.78,15.8,15.73,15.73,344000.0,14.517,14.5354,14.471,14.471,344000.0
2009-03-19 13:10:00,15.74,15.77,15.72,15.76,350000.0,14.4802,14.5078,14.4618,14.4986,350000.0
2009-03-19 13:20:00,15.77,15.8,15.76,15.78,208000.0,14.5078,14.5354,14.4986,14.517,208000.0
2009-03-19 13:30:00,15.79,15.81,15.74,15.79,324000.0,14.5262,14.5446,14.4802,14.5262,324000.0
2009-03-19 13:40:00,15.79,15.87,15.76,15.85,410000.0,14.5262,14.5998,14.4986,14.5814,410000.0
2009-03-19 13:50:00,15.86,15.87,15.83,15.85,366000.0,14.5906,14.5998,14.563,14.5814,366000.0
2009-03-19 14:00:00,15.85,15.87,15.84,15.87,717000.0,14.5814,14.5998,14.5722,14.5998,717000.0
2009-03-19 14:10:00,15.86,15.89,15.84,15.84,418000.0,14.5906,14.6182,14.5722,14.5722,418000.0
2009-03-19 14:20:00,15.84,15.85,15.77,15.79,431000.0,14.5722,14.5814,14.5078,14.5262,431000.0
2009-03-19 14:30:00,15.79,15.84,15.77,15.8,674000.0,14.5262,14.5722,14.5078,14.5354,674000.0
2009-03-19 14:40:00,15.8,15.81,15.73,15.73,515000.0,14.5354,14.5446,14.471,14.471,515000.0
2009-03-19 14:50:00,15.73,15.77,15.7,15.74,678000.0,14.471,14.5078,14.4434,14.4802,678000.0
2009-03-19 15:00:00,15.74,15.79,15.7,15.72,793000.0,14.4802,14.5262,14.4434,14.4618,793000.0
2009-03-19 15:10:00,15.72,15.73,15.7,15.71,828000.0,14.4618,14.471,14.4434,14.4526,828000.0
2009-03-19 15:20:00,15.72,15.72,15.63,15.66,895000.0,14.4618,14.4618,14.379,14.4066,895000.0
2009-03-19 15:30:00,15.66,15.69,15.61,15.62,1241000.0,14.4066,14.4342,14.3606,14.3698,1241000.0
2009-03-19 15:40:00,15.62,15.62,15.51,15.51,1406000.0,14.3698,14.3698,14.2686,14.2686,1406000.0
2009-03-19 15:50:00,15.51,15.55,15.33,15.34,3154000.0,14.2686,14.3054,14.103,14.1122,3154000.0
2009-03-20 09:30:00,15.53,15.7,15.4,15.5,2184000.0,14.287,14.4434,14.1674,14.2594,2184000.0
2009-03-20 09:40:00,15.5,15.58,15.43,15.52,582000.0,14.2594,14.333,14.195,14.2778,582000.0
2009-03-20 09:50:00,15.52,15.56,15.46,15.54,1051000.0,14.2778,14.3146,14.2226,14.2962,1051000.0
2009-03-20 10:00:00,15.54,15.56,15.36,15.38,902000.0,14.2962,14.3146,14.1306,14.149,902000.0
2009-03-20 10:10:00,15.36,15.39,15.28,15.31,828000.0,14.1306,14.1582,14.057,14.0846,828000.0
2009-03-20 10:20:00,15.32,15.39,15.3,15.37,759000.0,14.0938,14.1582,14.0754,14.1398,759000.0
2009-03-20 10:30:00,15.37,15.44,15.35,15.42,647000.0,14.1398,14.2042,14.1214,14.1858,647000.0
2009-03-20 10:40:00,15.43,15.51,15.41,15.48,750000.0,14.195,14.2686,14.1766,14.241,750000.0
2009-03-20 10:50:00,15.49,15.55,15.46,15.52,527000.0,14.2502,14.3054,14.2226,14.2778,527000.0
2009-03-20 11:00:00,15.52,15.55,15.49,15.5,773000.0,14.2778,14.3054,14.2502,14.2594,773000.0
2009-03-20 11:10:00,15.5,15.53,15.49,15.51,713000.0,14.2594,14.287,14.2502,14.2686,713000.0
2009-03-20 11:20:00,15.5,15.53,15.5,15.51,437000.0,14.2594,14.287,14.2594,14.2686,437000.0
2009-03-20 11:30:00,15.51,15.53,15.46,15.46,632000.0,14.2686,14.287,14.2226,14.2226,632000.0
2009-03-20 11:40:00,15.46,15.49,15.43,15.47,349000.0,14.2226,14.2502,14.195,14.2318,349000.0
2009-03-20 11:50:00,15.47,15.48,15.42,15.46,392000.0,14.2318,14.241,14.1858,14.2226,392000.0
2009-03-20 12:00:00,15.46,15.48,15.43,15.44,196000.0,14.2226,14.241,14.195,14.2042,196000.0
2009-03-20 12:10:00,15.43,15.56,15.43,15.54,242000.0,14.195,14.3146,14.195,14.2962,242000.0
2009-03-20 12:20:00,15.56,15.57,15.53,15.55,570000.0,14.3146,14.3238,14.287,14.3054,570000.0
2009-03-20 12:30:00,15.56,15.6,15.55,15.58,340000.0,14.3146,14.3514,14.3054,14.333,340000.0
2009-03-20 12:40:00,15.58,15.6,15.53,15.53,198000.0,14.333,14.3514,14.287,14.287,198000.0
2009-03-20 12:50:00,15.54,15.56,15.49,15.52,340000.0,14.2962,14.3146,14.2502,14.2778,340000.0
2009-03-20 13:00:00,15.51,15.54,15.51,15.52,93000.0,14.2686,14.2962,14.2686,14.2778,93000.0
2009-03-20 13:10:00,15.52,15.57,15.51,15.52,215000.0,14.2778,14.3238,14.2686,14.2778,215000.0
2009-03-20 13:20:00,15.52,15.52,15.49,15.51,270000.0,14.2778,14.2778,14.2502,14.2686,270000.0
2009-03-20 13:30:00,15.5,15.52,15.45,15.46,498000.0,14.2594,14.2778,14.2134,14.2226,498000.0
2009-03-20 13:40:00,15.46,15.49,15.45,15.49,261000.0,14.2226,14.2502,14.2134,14.2502,261000.0
2009-03-20 13:50:00,15.49,15.5,15.45,15.48,252000.0,14.2502,14.2594,14.2134,14.241,252000.0
2009-03-20 14:00:00,15.47,15.52,15.45,15.45,373000.0,14.2318,14.2778,14.2134,14.2134,373000.0
2009-03-20 14:10:00,15.45,15.54,15.45,15.52,231000.0,14.2134,14.2962,14.2134,14.2778,231000.0
2009-03-20 14:20:00,15.52,15.57,15.49,15.55,354000.0,14.2778,14.3238,14.2502,14.3054,354000.0
2009-03-20 14:30:00,15.55,15.61,15.53,15.61,475000.0,14.3054,14.3606,14.287,14.3606,475000.0
2009-03-20 14:40:00,15.61,15.61,15.53,15.54,362000.0,14.3606,14.3606,14.287,14.2962,362000.0
2009-03-20 14:50:00,15.54,15.62,15.51,15.58,338000.0,14.2962,14.3698,14.2686,14.333,338000.0
2009-03-20 15:00:00,15.58,15.61,15.55,15.6,281000.0,14.333,14.3606,14.3054,14.3514,281000.0
2009-03-20 15:10:00,15.61,15.63,15.55,15.61,342000.0,14.3606,14.379,14.3054,14.3606,342000.0
2009-03-20 15:20:00,15.6,15.66,15.6,15.6,350000.0,14.3514,14.4066,14.3514,14.3514,350000.0
2009-03-20 15:30:00,15.61,15.7,15.61,15.62,907000.0,14.3606,14.4434,14.3606,14.3698,907000.0
2009-03-20 15:40:00,15.62,15.62,15.53,15.55,1149000.0,14.3698,14.3698,14.287,14.3054,1149000.0
2009-03-20 15:50:00,15.55,15.58,15.52,15.57,2627000.0,14.3054,14.333,14.2778,14.3238,2627000.0
2009-03-23 09:30:00,15.85,15.94,15.62,15.65,774000.0,14.5814,14.6642,14.3698,14.3974,774000.0
2009-03-23 09:40:00,15.66,15.68,15.57,15.61,987000.0,14.4066,14.425,14.3238,14.3606,987000.0
2009-03-23 09:50:00,15.61,15.84,15.61,15.84,861000.0,14.3606,14.5722,14.3606,14.5722,861000.0
2009-03-23 10:00:00,15.84,15.88,15.79,15.85,787000.0,14.5722,14.609,14.5262,14.5814,787000.0
2009-03-23 10:10:00,15.85,15.96,15.81,15.91,658000.0,14.5814,14.6826,14.5446,14.6366,658000.0
2009-03-23 10:20:00,15.92,15.94,15.88,15.9,484000.0,14.6458,14.6642,14.609,14.6274,484000.0
2009-03-23 10:30:00,15.9,15.96,15.9,15.94,722000.0,14.6274,14.6826,14.6274,14.6642,722000.0
2009-03-23 10:40:00,15.93,15.93,15.88,15.93,368000.0,14.655,14.655,14.609,14.655,368000.0
2009-03-23 10:50:00,15.93,15.94,15.9,15.92,417000.0,14.655,14.6642,14.6274,14.6458,417000.0
2009-03-23 11:00:00,15.92,15.98,15.91,15.96,609000.0,14.6458,14.701,14.6366,14.6826,609000.0
2009-03-23 11:10:00,15.96,15.97,15.91,15.93,312000.0,14.6826,14.6918,14.6366,14.655,312000.0
2009-03-23 11:20:00,15.92,15.94,15.9,15.92,243000.0,14.6458,14.6642,14.6274,14.6458,243000.0
2009-03-23 11:30:00,15.91,15.93,15.85,15.86,489000.0,14.6366,14.655,14.5814,14.5906,489000.0
2009-03-23 11:40:00,15.85,15.9,15.84,15.87,341000.0,14.5814,14.6274,14.5722,14.5998,341000.0
2009-03-23 11:50:00,15.88,15.93,15.84,15.9,255000.0,14.609,14.655,14.5722,14.6274,255000.0
2009-03-23 12:00:00,15.9,15.94,15.89,15.91,195000.0,14.6274,14.6642,14.6182,14.6366,195000.0
2009-03-23 12:10:00,15.91,15.92,15.86,15.86,268000.0,14.6366,14.6458,14.5906,14.5906,268000.0
2009-03-23 12:20:00,15.87,15.89,15.85,15.89,184000.0,14.5998,14.6182,14.5814,14.6182,184000.0
2009-03-23 12:30:00,15.89,15.89,15.85,15.87,169000.0,14.6182,14.6182,14.5814,14.5998,169000.0
2009-03-23 12:40:00,15.86,15.88,15.83,15.84,253000.0,14.5906,14.609,14.563,14.5722,253000.0
2009-03-23 12:50:00,15.84,15.86,15.81,15.81,277000.0,14.5722,14.5906,14.5446,14.5446,277000.0
2009-03-23 13:00:00,15.82,15.82,15.77,15.81,434000.0,14.5538,14.5538,14.5078,14.5446,434000.0
2009-03-23 13:10:00,15.81,15.85,15.81,15.82,228000.0,14.5446,14.5814,14.5446,14.5538,228000.0
2009-03-23 13:20:00,15.82,15.82,15.75,15.75,160000.0,14.5538,14.5538,14.4894,14.4894,160000.0
2009-03-23 13:30:00,15.75,15.76,15.72,15.74,380000.0,14.4894,14.4986,14.4618,14.4802,380000.0
2009-03-23 13:40:00,15.74,15.78,15.72,15.78,210000.0,14.4802,14.517,14.4618,14.517,210000.0
2009-03-23 13:50:00,15.78,15.79,15.73,15.74,144000.0,14.517,14.5262,14.471,14.4802,144000.0
2009-03-23 14:00:00,15.74,15.82,15.74,15.76,162000.0,14.4802,14.5538,14.4802,14.4986,162000.0
2009-03-23 14:10:00,15.77,15.77,15.72,15.72,225000.0,14.5078,14.5078,14.4618,14.4618,225000.0
2009-03-23 14:20:00,15.72,15.74,15.72,15.72,368000.0,14.4618,14.4802,14.4618,14.4618,368000.0
2009-03-23 14:30:00,15.72,15.77,15.72,15.75,495000.0,14.4618,14.5078,14.4618,14.4894,495000.0
2009-03-23 14:40:00,15.75,15.78,15.72,15.77,229000.0,14.4894,14.517,14.4618,14.5078,229000.0
2009-03-23 14:50:00,15.77,15.89,15.77,15.89,498000.0,14.5078,14.6182,14.5078,14.6182,498000.0
2009-03-23 15:00:00,15.88,15.98,15.88,15.94,1010000.0,14.609,14.701,14.609,14.6642,1010000.0
2009-03-23 15:10:00,15.94,15.99,15.92,15.97,403000.0,14.6642,14.7102,14.6458,14.6918,403000.0
2009-03-23 15:20:00,15.97,16.03,15.97,16.03,575000.0,14.6918,14.747,14.6918,14.747,575000.0
2009-03-23 15:30:00,16.03,16.05,16.01,16.02,888000.0,14.747,14.7654,14.7286,14.7378,888000.0
2009-03-23 15:40:00,16.02,16.07,16.01,16.05,1246000.0,14.7378,14.7838,14.7286,14.7654,1246000.0
2009-03-23 15:50:00,16.05,16.29,16.04,16.28,3039000.0,14.7654,14.9862,14.7562,14.977,3039000.0
2009-03-24 09:30:00,16.01,16.13,15.97,16.05,777000.0,14.7286,14.839,14.6918,14.7654,777000.0
2009-03-24 09:40:00,16.05,16.06,15.91,15.94,717000.0,14.7654,14.7746,14.6366,14.6642,717000.0
2009-03-24 09:50:00,15.94,16.09,15.94,16.04,649000.0,14.6642,14.8022,14.6642,14.7562,649000.0
2009-03-24 10:00:00,16.03,16.14,16.03,16.07,928000.0,14.747,14.8482,14.747,14.7838,928000.0
2009-03-24 10:10:00,16.07,16.15,16.06,16.09,657000.0,14.7838,14.8574,14.7746,14.8022,657000.0
2009-03-24 10:20:00,16.09,16.1,16.03,16.06,764000.0,14.8022,14.8114,14.747,14.7746,764000.0
2009-03-24 10:30:00,16.05,16.09,16.03,16.09,539000.0,14.7654,14.8022,14.747,14.8022,539000.0
2009-03-24 10:40:00,16.09,16.13,16.08,16.1,728000.0,14.8022,14.839,14.793,14.8114,728000.0
2009-03-24 10:50:00,16.11,16.17,16.11,16.14,675000.0,14.8206,14.8758,14.8206,14.8482,675000.0
2009-03-24 11:00:00,16.14,16.19,16.12,16.18,581000.0,14.8482,14.8942,14.8298,14.885,581000.0
2009-03-24 11:10:00,16.19,16.29,16.19,16.22,1083000.0,14.8942,14.9862,14.8942,14.9218,1083000.0
2009-03-24 11:20:00,16.22,16.26,16.2,16.23,632000.0,14.9218,14.9586,14.9034,14.931,632000.0
2009-03-24 11:30:00,16.23,16.27,16.21,16.27,523000.0,14.931,14.9678,14.9126,14.9678,523000.0
2009-03-24 11:40:00,16.27,16.31,16.25,16.27,588000.0,14.9678,15.0046,14.9494,14.9678,588000.0
2009-03-24 11:50:00,16.27,16.27,16.22,16.23,545000.0,14.9678,14.9678,14.9218,14.931,545000.0
2009-03-24 12:00:00,16.23,16.28,16.22,16.24,478000.0,14.931,14.977,14.9218,14.9402,478000.0
2009-03-24 12:10:00,16.24,16.26,16.21,16.25,439000.0,14.9402,14.9586,14.9126,14.9494,439000.0
2009-03-24 12:20:00,16.25,16.29,16.25,16.28,404000.0,14.9494,14.9862,14.9494,14.977,404000.0
2009-03-24 12:30:00,16.28,16.39,16.27,16.33,732000.0,14.977,15.0782,14.9678,15.023,732000.0
2009-03-24 12:40:00,16.33,16.47,16.33,16.47,534000.0,15.023,15.1518,15.023,15.1518,534000.0
2009-03-24 12:50:00,16.46,16.63,16.43,16.6,1124000.0,15.1426,15.299,15.115,15.2714,1124000.0
2009-03-24 13:00:00,16.6,16.67,16.6,16.67,967000.0,15.2714,15.3358,15.2714,15.3358,967000.0
2009-03-24 13:10:00,16.66,16.76,16.64,16.68,1264000.0,15.3266,15.4186,15.3082,15.345,1264000.0
2009-03-24 13:20:00,16.68,16.75,16.67,16.7,972000.0,15.345,15.4094,15.3358,15.3634,972000.0
2009-03-24 13:30:00,16.7,16.71,16.53,16.53,1070000.0,15.3634,15.3726,15.207,15.207,1070000.0
2009-03-24 13:40:00,16.53,16.56,16.51,16.55,671000.0,15.207,15.2346,15.1886,15.2254,671000.0
2009-03-24 13:50:00,16.55,16.58,16.52,16.57,579000.0,15.2254,15.253,15.1978,15.2438,579000.0
2009-03-24 14:00:00,16.57,16.64,16.52,16.64,589000.0,15.2438,15.3082,15.1978,15.3082,589000.0
2009-03-24 14:10:00,16.64,16.65,16.56,16.58,621000.0,15.3082,15.3174,15.2346,15.253,621000.0
2009-03-24 14:20:00,16.58,16.61,16.57,16.6,484000.0,15.253,15.2806,15.2438,15.2714,484000.0
2009-03-24 14:30:00,16.6,16.62,16.54,16.54,732000.0,15.2714,15.2898,15.2162,15.2162,732000.0
2009-03-24 14:40:00,16.54,16.56,16.46,16.46,630000.0,15.2162,15.2346,15.1426,15.1426,630000.0
2009-03-24 14:50:00,16.47,16.49,16.4,16.43,533000.0,15.1518,15.1702,15.0874,15.115,533000.0
2009-03-24 15:00:00,16.43,16.45,16.38,16.4,556000.0,15.115,15.1334,15.069,15.0874,556000.0
2009-03-24 15:10:00,16.4,16.45,16.38,16.4,681000.0,15.0874,15.1334,15.069,15.0874,681000.0
2009-03-24 15:20:00,16.4,16.42,16.34,16.36,472000.0,15.0874,15.1058,15.0322,15.0506,472000.0
2009-03-24 15:30:00,16.36,16.48,16.35,16.42,643000.0,15.0506,15.161,15.0414,15.1058,643000.0
2009-03-24 15:40:00,16.43,16.43,16.36,16.37,837000.0,15.115,15.115,15.0506,15.0598,837000.0
2009-03-24 15:50:00,16.37,16.38,16.29,16.29,2999000.0,15.0598,15.069,14.9862,14.9862,2999000.0
2009-03-25 09:30:00,16.18,16.29,16.13,16.28,1165000.0,14.885,14.9862,14.839,14.977,1165000.0
2009-03-25 09:40:00,16.28,16.3,16.23,16.25,754000.0,14.977,14.9954,14.931,14.9494,754000.0
2009-03-25 09:50:00,16.25,16.37,16.18,16.35,906000.0,14.9494,15.0598,14.885,15.0414,906000.0
2009-03-25 10:00:00,16.35,16.5,16.33,16.5,1007000.0,15.0414,15.1794,15.023,15.1794,1007000.0
2009-03-25 10:10:00,16.5,16.5,16.36,16.37,633000.0,15.1794,15.1794,15.0506,15.0598,633000.0
2009-03-25 10:20:00,16.37,16.38,16.32,16.34,481000.0,15.0598,15.069,15.0138,15.0322,481000.0
2009-03-25 10:30:00,16.34,16.49,16.31,16.46,681000.0,15.0322,15.1702,15.0046,15.1426,681000.0
2009-03-25 10:40:00,16.45,16.46,16.34,16.35,368000.0,15.1334,15.1426,15.0322,15.0414,368000.0
2009-03-25 10:50:00,16.35,16.36,16.28,16.3,597000.0,15.0414,15.0506,14.977,14.9954,597000.0
2009-03-25 11:00:00,16.3,16.36,16.29,16.34,606000.0,14.9954,15.0506,14.9862,15.0322,606000.0
2009-03-25 11:10:00,16.35,16.35,16.25,16.26,759000.0,15.0414,15.0414,14.9494,14.9586,759000.0
2009-03-25 11:20:00,16.27,16.35,16.26,16.33,479000.0,14.9678,15.0414,14.9586,15.023,479000.0
2009-03-25 11:30:00,16.33,16.34,16.29,16.33,362000.0,15.023,15.0322,14.9862,15.023,362000.0
2009-03-25 11:40:00,16.32,16.33,16.3,16.32,362000.0,15.0138,15.023,14.9954,15.0138,362000.0
2009-03-25 11:50:00,16.32,16.34,16.31,16.31,197000.0,15.0138,15.0322,15.0046,15.0046,197000.0
2009-03-25 12:00:00,16.31,16.33,16.3,16.32,317000.0,15.0046,15.023,14.9954,15.0138,317000.0
2009-03-25 12:10:00,16.32,16.38,16.31,16.35,275000.0,15.0138,15.069,15.0046,15.0414,275000.0
2009-03-25 12:20:00,16.35,16.37,16.23,16.26,679000.0,15.0414,15.0598,14.931,14.9586,679000.0
2009-03-25 12:30:00,16.26,16.26,16.2,16.21,525000.0,14.9586,14.9586,14.9034,14.9126,525000.0
2009-03-25 12:40:00,16.21,16.23,16.2,16.21,637000.0,14.9126,14.931,14.9034,14.9126,637000.0
2009-03-25 12:50:00,16.2,16.24,16.19,16.21,599000.0,14.9034,14.9402,14.8942,14.9126,599000.0
2009-03-25 13:00:00,16.21,16.23,16.17,16.17,458000.0,14.9126,14.931,14.8758,14.8758,458000.0
2009-03-25 13:10:00,16.17,16.17,16.1,16.1,501000.0,14.8758,14.8758,14.8114,14.8114,501000.0
2009-03-25 13:20:00,16.1,16.16,16.09,16.15,583000.0,14.8114,14.8666,14.8022,14.8574,583000.0
2009-03-25 13:30:00,16.15,16.22,16.14,16.2,616000.0,14.8574,14.9218,14.8482,14.9034,616000.0
2009-03-25 13:40:00,16.2,16.26,16.19,16.25,300000.0,14.9034,14.9586,14.8942,14.9494,300000.0
2009-03-25 13:50:00,16.24,16.26,16.21,16.22,272000.0,14.9402,14.9586,14.9126,14.9218,272000.0
2009-03-25 14:00:00,16.22,16.23,16.15,16.18,770000.0,14.9218,14.931,14.8574,14.885,770000.0
2009-03-25 14:10:00,16.17,16.23,16.17,16.2,486000.0,14.8758,14.931,14.8758,14.9034,486000.0
2009-03-25 14:20:00,16.2,16.21,16.16,16.16,947000.0,14.9034,14.9126,14.8666,14.8666,947000.0
2009-03-25 14:30:00,16.15,16.16,16.1,16.1,1030000.0,14.8574,14.8666,14.8114,14.8114,1030000.0
2009-03-25 14:40:00,16.1,16.11,15.98,16.03,1017000.0,14.8114,14.8206,14.701,14.747,1017000.0
2009-03-25 14:50:00,16.03,16.04,16.0,16.01,611000.0,14.747,14.7562,14.7194,14.7286,611000.0
2009-03-25 15:00:00,16.02,16.09,16.01,16.09,1230000.0,14.7378,14.8022,14.7286,14.8022,1230000.0
2009-03-25 15:10:00,16.08,16.18,16.08,16.18,734000.0,14.793,14.885,14.793,14.885,734000.0
2009-03-25 15:20:00,16.18,16.23,16.17,16.22,967000.0,14.885,14.931,14.8758,14.9218,967000.0
2009-03-25 15:30:00,16.22,16.28,16.2,16.22,1026000.0,14.9218,14.977,14.9034,14.9218,1026000.0
2009-03-25 15:40:00,16.21,16.25,16.15,16.2,1487000.0,14.9126,14.9494,14.8574,14.9034,1487000.0
2009-03-25 15:50:00,16.2,16.49,16.19,16.47,2236000.0,14.9034,15.1702,14.8942,15.1518,2236000.0
2009-03-26 09:30:00,16.7,16.85,16.59,16.75,1606000.0,15.3634,15.5014,15.2622,15.4094,1606000.0
2009-03-26 09:40:00,16.75,16.77,16.62,16.67,1177000.0,15.4094,15.4278,15.2898,15.3358,1177000.0
2009-03-26 09:50:00,16.65,16.67,16.5,16.58,1561000.0,15.3174,15.3358,15.1794,15.253,1561000.0
2009-03-26 10:00:00,16.58,16.73,16.56,16.65,1207000.0,15.253,15.391,15.2346,15.3174,1207000.0
2009-03-26 10:10:00,16.64,16.64,16.49,16.58,572000.0,15.3082,15.3082,15.1702,15.253,572000.0
2009-03-26 10:20:00,16.58,16.64,16.57,16.6,336000.0,15.253,15.3082,15.2438,15.2714,336000.0
2009-03-26 10:30:00,16.6,16.7,16.59,16.66,350000.0,15.2714,15.3634,15.2622,15.3266,350000.0
2009-03-26 10:40:00,16.65,16.73,16.64,16.7,440000.0,15.3174,15.391,15.3082,15.3634,440000.0
2009-03-26 10:50:00,16.71,16.84,16.69,16.82,719000.0,15.3726,15.4922,15.3542,15.4738,719000.0
2009-03-26 11:00:00,16.81,16.99,16.8,16.9,1725000.0,15.4646,15.6302,15.4554,15.5474,1725000.0
2009-03-26 11:10:00,16.9,16.94,16.88,16.91,1075000.0,15.5474,15.5842,15.529,15.5566,1075000.0
2009-03-26 11:20:00,16.9,16.97,16.89,16.9,1010000.0,15.5474,15.6118,15.5382,15.5474,1010000.0
2009-03-26 11:30:00,16.9,17.01,16.9,16.99,752000.0,15.5474,15.6486,15.5474,15.6302,752000.0
2009-03-26 11:40:00,16.99,16.99,16.93,16.97,735000.0,15.6302,15.6302,15.575,15.6118,735000.0
2009-03-26 11:50:00,16.97,17.12,16.93,17.1,1144000.0,15.6118,15.7497,15.575,15.7313,1144000.0
2009-03-26 12:00:00,17.09,17.14,17.04,17.05,1267000.0,15.7222,15.7681,15.6762,15.6854,1267000.0
2009-03-26 12:10:00,17.05,17.06,16.98,17.01,1159000.0,15.6854,15.6946,15.621,15.6486,1159000.0
2009-03-26 12:20:00,17.01,17.04,16.99,17.03,724000.0,15.6486,15.6762,15.6302,15.667,724000.0
2009-03-26 12:30:00,17.02,17.05,16.98,17.03,1240000.0,15.6578,15.6854,15.621,15.667,1240000.0
2009-03-26 12:40:00,17.03,17.03,16.87,16.92,1056000.0,15.667,15.667,15.5198,15.5658,1056000.0
2009-03-26 12:50:00,16.92,16.98,16.9,16.97,529000.0,15.5658,15.621,15.5474,15.6118,529000.0
2009-03-26 13:00:00,16.97,17.05,16.97,17.04,936000.0,15.6118,15.6854,15.6118,15.6762,936000.0
2009-03-26 13:10:00,17.03,17.05,16.99,17.01,591000.0,15.667,15.6854,15.6302,15.6486,591000.0
2009-03-26 13:20:00,17.01,17.03,16.9,16.9,987000.0,15.6486,15.667,15.5474,15.5474,987000.0
2009-03-26 13:30:00,16.9,16.94,16.85,16.93,731000.0,15.5474,15.5842,15.5014,15.575,731000.0
2009-03-26 13:40:00,16.93,16.98,16.91,16.96,413000.0,15.575,15.621,15.5566,15.6026,413000.0
2009-03-26 13:50:00,16.97,17.03,16.96,16.99,482000.0,15.6118,15.667,15.6026,15.6302,482000.0
2009-03-26 14:00:00,16.99,17.07,16.99,17.0,447000.0,15.6302,15.7038,15.6302,15.6394,447000.0
2009-03-26 14:10:00,17.01,17.09,16.99,17.03,459000.0,15.6486,15.7222,15.6302,15.667,459000.0
2009-03-26 14:20:00,17.02,17.08,16.97,16.97,404000.0,15.6578,15.713,15.6118,15.6118,404000.0
2009-03-26 14:30:00,16.97,17.03,16.93,17.01,897000.0,15.6118,15.667,15.575,15.6486,897000.0
2009-03-26 14:40:00,17.01,17.02,16.96,16.99,381000.0,15.6486,15.6578,15.6026,15.6302,381000.0
2009-03-26 14:50:00,16.98,16.99,16.87,16.88,796000.0,15.621,15.6302,15.5198,15.529,796000.0
2009-03-26 15:00:00,16.88,16.97,16.86,16.93,536000.0,15.529,15.6118,15.5106,15.575,536000.0
2009-03-26 15:10:00,16.93,16.94,16.89,16.91,448000.0,15.575,15.5842,15.5382,15.5566,448000.0
2009-03-26 15:20:00,16.92,17.0,16.9,16.98,597000.0,15.5658,15.6394,15.5474,15.621,597000.0
2009-03-26 15:30:00,16.98,17.0,16.89,16.91,749000.0,15.621,15.6394,15.5382,15.5566,749000.0
2009-03-26 15:40:00,16.91,17.05,16.91,16.97,1539000.0,15.5566,15.6854,15.5566,15.6118,1539000.0
2009-03-26 15:50:00,16.97,17.01,16.9,16.94,2431000.0,15.6118,15.6486,15.5474,15.5842,2431000.0
2009-03-27 09:30:00,16.54,16.64,16.46,16.6,1477000.0,15.2162,15.3082,15.1426,15.2714,1477000.0
2009-03-27 09:40:00,16.61,16.69,16.59,16.64,400000.0,15.2806,15.3542,15.2622,15.3082,400000.0
2009-03-27 09:50:00,16.64,16.73,16.62,16.66,480000.0,15.3082,15.391,15.2898,15.3266,480000.0
2009-03-27 10:00:00,16.67,16.71,16.66,16.66,651000.0,15.3358,15.3726,15.3266,15.3266,651000.0
2009-03-27 10:10:00,16.65,16.77,16.65,16.76,900000.0,15.3174,15.4278,15.3174,15.4186,900000.0
2009-03-27 10:20:00,16.76,16.96,16.75,16.95,923000.0,15.4186,15.6026,15.4094,15.5934,923000.0
2009-03-27 10:30:00,16.95,16.97,16.89,16.9,868000.0,15.5934,15.6118,15.5382,15.5474,868000.0
2009-03-27 10:40:00,16.89,16.96,16.89,16.91,465000.0,15.5382,15.6026,15.5382,15.5566,465000.0
2009-03-27 10:50:00,16.92,16.99,16.9,16.92,531000.0,15.5658,15.6302,15.5474,15.5658,531000.0
2009-03-27 11:00:00,16.91,16.92,16.82,16.85,378000.0,15.5566,15.5658,15.4738,15.5014,378000.0
2009-03-27 11:10:00,16.84,16.9,16.83,16.84,311000.0,15.4922,15.5474,15.483,15.4922,311000.0
2009-03-27 11:20:00,16.84,16.92,16.83,16.84,436000.0,15.4922,15.5658,15.483,15.4922,436000.0
2009-03-27 11:30:00,16.84,16.87,16.78,16.81,352000.0,15.4922,15.5198,15.437,15.4646,352000.0
2009-03-27 11:40:00,16.81,16.87,16.8,16.82,194000.0,15.4646,15.5198,15.4554,15.4738,194000.0
2009-03-27 11:50:00,16.82,16.84,16.8,16.8,278000.0,15.4738,15.4922,15.4554,15.4554,278000.0
2009-03-27 12:00:00,16.8,16.84,16.76,16.82,261000.0,15.4554,15.4922,15.4186,15.4738,261000.0
2009-03-27 12:10:00,16.83,16.84,16.79,16.8,176000.0,15.483,15.4922,15.4462,15.4554,176000.0
2009-03-27 12:20:00,16.8,16.81,16.77,16.79,156000.0,15.4554,15.4646,15.4278,15.4462,156000.0
2009-03-27 12:30:00,16.79,16.82,16.78,16.8,122000.0,15.4462,15.4738,15.437,15.4554,122000.0
2009-03-27 12:40:00,16.8,16.85,16.79,16.84,128000.0,15.4554,15.5014,15.4462,15.4922,128000.0
2009-03-27 12:50:00,16.83,16.84,16.8,16.8,202000.0,15.483,15.4922,15.4554,15.4554,202000.0
2009-03-27 13:00:00,16.81,16.81,16.76,16.77,137000.0,15.4646,15.4646,15.4186,15.4278,137000.0
2009-03-27 13:10:00,16.78,16.79,16.73,16.77,136000.0,15.437,15.4462,15.391,15.4278,136000.0
2009-03-27 13:20:00,16.78,16.8,16.75,16.78,196000.0,15.437,15.4554,15.4094,15.437,196000.0
2009-03-27 13:30:00,16.78,16.86,16.78,16.8,289000.0,15.437,15.5106,15.437,15.4554,289000.0
2009-03-27 13:40:00,16.8,16.81,16.75,16.77,343000.0,15.4554,15.4646,15.4094,15.4278,343000.0
2009-03-27 13:50:00,16.77,16.8,16.75,16.8,253000.0,15.4278,15.4554,15.4094,15.4554,253000.0
2009-03-27 14:00:00,16.8,16.82,16.77,16.81,325000.0,15.4554,15.4738,15.4278,15.4646,325000.0
2009-03-27 14:10:00,16.81,16.86,16.79,16.86,230000.0,15.4646,15.5106,15.4462,15.5106,230000.0
2009-03-27 14:20:00,16.86,16.88,16.83,16.86,226000.0,15.5106,15.529,15.483,15.5106,226000.0
2009-03-27 14:30:00,16.85,16.89,16.82,16.86,301000.0,15.5014,15.5382,15.4738,15.5106,301000.0
2009-03-27 14:40:00,16.86,16.89,16.85,16.86,306000.0,15.5106,15.5382,15.5014,15.5106,306000.0
2009-03-27 14:50:00,16.86,16.86,16.81,16.85,509000.0,15.5106,15.5106,15.4646,15.5014,509000.0
2009-03-27 15:00:00,16.86,16.92,16.86,16.9,432000.0,15.5106,15.5658,15.5106,15.5474,432000.0
2009-03-27 15:10:00,16.89,16.91,16.84,16.87,250000.0,15.5382,15.5566,15.4922,15.5198,250000.0
2009-03-27 15:20:00,16.86,16.86,16.79,16.82,447000.0,15.5106,15.5106,15.4462,15.4738,447000.0
2009-03-27 15:30:00,16.82,16.86,16.8,16.82,623000.0,15.4738,15.5106,15.4554,15.4738,623000.0
2009-03-27 15:40:00,16.82,16.9,16.8,16.88,866000.0,15.4738,15.5474,15.4554,15.529,866000.0
2009-03-27 15:50:00,16.88,16.89,16.74,16.78,1662000.0,15.529,15.5382,15.4002,15.437,1662000.0
2009-03-30 09:30:00,16.43,16.72,16.38,16.6,997000.0,15.115,15.3818,15.069,15.2714,997000.0
2009-03-30 09:40:00,16.6,16.63,16.47,16.56,662000.0,15.2714,15.299,15.1518,15.2346,662000.0
2009-03-30 09:50:00,16.55,16.58,16.41,16.48,797000.0,15.2254,15.253,15.0966,15.161,797000.0
2009-03-30 10:00:00,16.48,16.5,16.39,16.43,832000.0,15.161,15.1794,15.0782,15.115,832000.0
2009-03-30 10:10:00,16.43,16.45,16.36,16.37,548000.0,15.115,15.1334,15.0506,15.0598,548000.0
2009-03-30 10:20:00,16.36,16.38,16.3,16.33,495000.0,15.0506,15.069,14.9954,15.023,495000.0
2009-03-30 10:30:00,16.33,16.33,16.26,16.29,461000.0,15.023,15.023,14.9586,14.9862,461000.0
2009-03-30 10:40:00,16.29,16.3,16.23,16.29,544000.0,14.9862,14.9954,14.931,14.9862,544000.0
2009-03-30 10:50:00,16.3,16.32,16.26,16.26,561000.0,14.9954,15.0138,14.9586,14.9586,561000.0
2009-03-30 11:00:00,16.26,16.27,16.23,16.24,404000.0,14.9586,14.9678,14.931,14.9402,404000.0
2009-03-30 11:10:00,16.24,16.29,16.24,16.25,418000.0,14.9402,14.9862,14.9402,14.9494,418000.0
2009-03-30 11:20:00,16.25,16.28,16.24,16.25,351000.0,14.9494,14.977,14.9402,14.9494,351000.0
2009-03-30 11:30:00,16.25,16.25,16.21,16.25,358000.0,14.9494,14.9494,14.9126,14.9494,358000.0
2009-03-30 11:40:00,16.24,16.3,16.22,16.29,300000.0,14.9402,14.9954,14.9218,14.9862,300000.0
2009-03-30 11:50:00,16.29,16.36,16.28,16.36,487000.0,14.9862,15.0506,14.977,15.0506,487000.0
2009-03-30 12:00:00,16.36,16.39,16.36,16.38,322000.0,15.0506,15.0782,15.0506,15.069,322000.0
2009-03-30 12:10:00,16.37,16.44,16.37,16.44,329000.0,15.0598,15.1242,15.0598,15.1242,329000.0
2009-03-30 12:20:00,16.44,16.45,16.41,16.43,528000.0,15.1242,15.1334,15.0966,15.115,528000.0
2009-03-30 12:30:00,16.42,16.44,16.4,16.42,328000.0,15.1058,15.1242,15.0874,15.1058,328000.0
2009-03-30 12:40:00,16.42,16.42,16.35,16.36,288000.0,15.1058,15.1058,15.0414,15.0506,288000.0
2009-03-30 12:50:00,16.35,16.37,16.31,16.32,229000.0,15.0414,15.0598,15.0046,15.0138,229000.0
2009-03-30 13:00:00,16.32,16.36,16.32,16.35,162000.0,15.0138,15.0506,15.0138,15.0414,162000.0
2009-03-30 13:10:00,16.35,16.38,16.35,16.37,277000.0,15.0414,15.069,15.0414,15.0598,277000.0
2009-03-30 13:20:00,16.37,16.46,16.37,16.44,379000.0,15.0598,15.1426,15.0598,15.1242,379000.0
2009-03-30 13:30:00,16.44,16.46,16.4,16.42,225000.0,15.1242,15.1426,15.0874,15.1058,225000.0
2009-03-30 13:40:00,16.41,16.43,16.36,16.37,255000.0,15.0966,15.115,15.0506,15.0598,255000.0
2009-03-30 13:50:00,16.37,16.37,16.34,16.36,161000.0,15.0598,15.0598,15.0322,15.0506,161000.0
2009-03-30 14:00:00,16.35,16.41,16.34,16.39,199000.0,15.0414,15.0966,15.0322,15.0782,199000.0
2009-03-30 14:10:00,16.39,16.44,16.38,16.43,392000.0,15.0782,15.1242,15.069,15.115,392000.0
2009-03-30 14:20:00,16.42,16.44,16.39,16.42,286000.0,15.1058,15.1242,15.0782,15.1058,286000.0
2009-03-30 14:30:00,16.42,16.49,16.39,16.42,324000.0,15.1058,15.1702,15.0782,15.1058,324000.0
2009-03-30 14:40:00,16.42,16.43,16.38,16.41,533000.0,15.1058,15.115,15.069,15.0966,533000.0
2009-03-30 14:50:00,16.4,16.43,16.39,16.4,304000.0,15.0874,15.115,15.0782,15.0874,304000.0
2009-03-30 15:00:00,16.4,16.46,16.39,16.46,467000.0,15.0874,15.1426,15.0782,15.1426,467000.0
2009-03-30 15:10:00,16.46,16.46,16.42,16.44,405000.0,15.1426,15.1426,15.1058,15.1242,405000.0
2009-03-30 15:20:00,16.44,16.52,16.44,16.49,803000.0,15.1242,15.1978,15.1242,15.1702,803000.0
2009-03-30 15:30:00,16.49,16.56,16.48,16.5,876000.0,15.1702,15.2346,15.161,15.1794,876000.0
2009-03-30 15:40:00,16.5,16.5,16.38,16.41,1525000.0,15.1794,15.1794,15.069,15.0966,1525000.0
2009-03-30 15:50:00,16.41,16.42,16.28,16.29,2763000.0,15.0966,15.1058,14.977,14.9862,2763000.0
2009-03-31 09:30:00,16.4,16.57,16.35,16.46,1119000.0,15.0874,15.2438,15.0414,15.1426,1119000.0
2009-03-31 09:40:00,16.46,16.48,16.31,16.41,655000.0,15.1426,15.161,15.0046,15.0966,655000.0
2009-03-31 09:50:00,16.4,16.53,16.35,16.51,536000.0,15.0874,15.207,15.0414,15.1886,536000.0
2009-03-31 10:00:00,16.5,16.63,16.48,16.56,643000.0,15.1794,15.299,15.161,15.2346,643000.0
2009-03-31 10:10:00,16.56,16.61,16.53,16.58,530000.0,15.2346,15.2806,15.207,15.253,530000.0
2009-03-31 10:20:00,16.58,16.67,16.54,16.57,799000.0,15.253,15.3358,15.2162,15.2438,799000.0
2009-03-31 10:30:00,16.58,16.65,16.57,16.64,518000.0,15.253,15.3174,15.2438,15.3082,518000.0
2009-03-31 10:40:00,16.64,16.69,16.63,16.65,552000.0,15.3082,15.3542,15.299,15.3174,552000.0
2009-03-31 10:50:00,16.65,16.68,16.57,16.58,623000.0,15.3174,15.345,15.2438,15.253,623000.0
2009-03-31 11:00:00,16.59,16.61,16.57,16.6,412000.0,15.2622,15.2806,15.2438,15.2714,412000.0
2009-03-31 11:10:00,16.61,16.65,16.59,16.64,318000.0,15.2806,15.3174,15.2622,15.3082,318000.0
2009-03-31 11:20:00,16.64,16.7,16.64,16.69,275000.0,15.3082,15.3634,15.3082,15.3542,275000.0
2009-03-31 11:30:00,16.68,16.73,16.65,16.7,3619000.0,15.345,15.391,15.3174,15.3634,3619000.0
2009-03-31 11:40:00,16.7,16.79,16.7,16.77,572000.0,15.3634,15.4462,15.3634,15.4278,572000.0
2009-03-31 11:50:00,16.77,16.78,16.74,16.78,285000.0,15.4278,15.437,15.4002,15.437,285000.0
2009-03-31 12:00:00,16.77,16.78,16.69,16.7,446000.0,15.4278,15.437,15.3542,15.3634,446000.0
2009-03-31 12:10:00,16.71,16.72,16.69,16.69,239000.0,15.3726,15.3818,15.3542,15.3542,239000.0
2009-03-31 12:20:00,16.69,16.71,16.67,16.68,272000.0,15.3542,15.3726,15.3358,15.345,272000.0
2009-03-31 12:30:00,16.68,16.69,16.63,16.64,385000.0,15.345,15.3542,15.299,15.3082,385000.0
2009-03-31 12:40:00,16.64,16.65,16.6,16.6,383000.0,15.3082,15.3174,15.2714,15.2714,383000.0
2009-03-31 12:50:00,16.61,16.68,16.6,16.68,322000.0,15.2806,15.345,15.2714,15.345,322000.0
2009-03-31 13:00:00,16.68,16.75,16.67,16.73,271000.0,15.345,15.4094,15.3358,15.391,271000.0
2009-03-31 13:10:00,16.73,16.75,16.7,16.72,229000.0,15.391,15.4094,15.3634,15.3818,229000.0
2009-03-31 13:20:00,16.72,16.77,16.72,16.73,282000.0,15.3818,15.4278,15.3818,15.391,282000.0
2009-03-31 13:30:00,16.73,16.78,16.72,16.74,244000.0,15.391,15.437,15.3818,15.4002,244000.0
2009-03-31 13:40:00,16.75,16.75,16.7,16.7,243000.0,15.4094,15.4094,15.3634,15.3634,243000.0
2009-03-31 13:50:00,16.7,16.74,16.66,16.74,4281000.0,15.3634,15.4002,15.3266,15.4002,4281000.0
2009-03-31 14:00:00,16.74,16.74,16.7,16.72,227000.0,15.4002,15.4002,15.3634,15.3818,227000.0
2009-03-31 14:10:00,16.72,16.8,16.72,16.8,479000.0,15.3818,15.4554,15.3818,15.4554,479000.0
2009-03-31 14:20:00,16.79,16.81,16.77,16.8,585000.0,15.4462,15.4646,15.4278,15.4554,585000.0
2009-03-31 14:30:00,16.8,16.83,16.8,16.82,962000.0,15.4554,15.483,15.4554,15.4738,962000.0
2009-03-31 14:40:00,16.82,16.84,16.77,16.77,584000.0,15.4738,15.4922,15.4278,15.4278,584000.0
2009-03-31 14:50:00,16.77,16.77,16.72,16.72,552000.0,15.4278,15.4278,15.3818,15.3818,552000.0
2009-03-31 15:00:00,16.72,16.75,16.7,16.73,593000.0,15.3818,15.4094,15.3634,15.391,593000.0
2009-03-31 15:10:00,16.73,16.77,16.68,16.76,477000.0,15.391,15.4278,15.345,15.4186,477000.0
2009-03-31 15:20:00,16.75,16.82,16.73,16.82,539000.0,15.4094,15.4738,15.391,15.4738,539000.0
2009-03-31 15:30:00,16.82,16.82,16.63,16.66,1457000.0,15.4738,15.4738,15.299,15.3266,1457000.0
2009-03-31 15:40:00,16.66,16.71,16.65,16.67,1414000.0,15.3266,15.3726,15.3174,15.3358,1414000.0
2009-03-31 15:50:00,16.67,16.77,16.66,16.76,2699000.0,15.3358,15.4278,15.3266,15.4186,2699000.0
2009-04-01 09:30:00,16.33,16.38,16.01,16.22,2598000.0,15.023,15.069,14.7286,14.9218,2598000.0
2009-04-01 09:40:00,16.22,16.23,16.07,16.09,1720000.0,14.9218,14.931,14.7838,14.8022,1720000.0
2009-04-01 09:50:00,16.09,16.11,15.95,16.07,2648000.0,14.8022,14.8206,14.6734,14.7838,2648000.0
2009-04-01 10:00:00,16.07,16.14,15.91,15.91,1821000.0,14.7838,14.8482,14.6366,14.6366,1821000.0
2009-04-01 10:10:00,15.91,16.03,15.85,16.0,3147000.0,14.6366,14.747,14.5814,14.7194,3147000.0
2009-04-01 10:20:00,16.01,16.1,15.95,15.99,1633000.0,14.7286,14.8114,14.6734,14.7102,1633000.0
2009-04-01 10:30:00,15.99,15.99,15.82,15.9,1670000.0,14.7102,14.7102,14.5538,14.6274,1670000.0
2009-04-01 10:40:00,15.89,15.93,15.86,15.88,959000.0,14.6182,14.655,14.5906,14.609,959000.0
2009-04-01 10:50:00,15.87,15.94,15.85,15.91,1392000.0,14.5998,14.6642,14.5814,14.6366,1392000.0
2009-04-01 11:00:00,15.92,16.02,15.91,16.0,1241000.0,14.6458,14.7378,14.6366,14.7194,1241000.0
2009-04-01 11:10:00,16.0,16.15,15.99,16.14,2028000.0,14.7194,14.8574,14.7102,14.8482,2028000.0
2009-04-01 11:20:00,16.13,16.14,15.97,15.99,1458000.0,14.839,14.8482,14.6918,14.7102,1458000.0
2009-04-01 11:30:00,15.99,16.05,15.96,15.97,761000.0,14.7102,14.7654,14.6826,14.6918,761000.0
2009-04-01 11:40:00,15.97,16.02,15.96,15.97,522000.0,14.6918,14.7378,14.6826,14.6918,522000.0
2009-04-01 11:50:00,15.96,16.03,15.94,16.03,490000.0,14.6826,14.747,14.6642,14.747,490000.0
2009-04-01 12:00:00,16.03,16.1,16.02,16.08,746000.0,14.747,14.8114,14.7378,14.793,746000.0
2009-04-01 12:10:00,16.08,16.1,16.06,16.07,575000.0,14.793,14.8114,14.7746,14.7838,575000.0
2009-04-01 12:20:00,16.06,16.15,16.01,16.14,774000.0,14.7746,14.8574,14.7286,14.8482,774000.0
2009-04-01 12:30:00,16.14,16.24,16.12,16.18,1066000.0,14.8482,14.9402,14.8298,14.885,1066000.0
2009-04-01 12:40:00,16.18,16.2,16.15,16.2,595000.0,14.885,14.9034,14.8574,14.9034,595000.0
2009-04-01 12:50:00,16.2,16.23,16.14,16.17,677000.0,14.9034,14.931,14.8482,14.8758,677000.0
2009-04-01 13:00:00,16.17,16.17,16.12,16.13,516000.0,14.8758,14.8758,14.8298,14.839,516000.0
2009-04-01 13:10:00,16.13,16.15,16.1,16.14,541000.0,14.839,14.8574,14.8114,14.8482,541000.0
2009-04-01 13:20:00,16.13,16.14,16.1,16.14,615000.0,14.839,14.8482,14.8114,14.8482,615000.0
2009-04-01 13:30:00,16.13,16.13,16.08,16.12,826000.0,14.839,14.839,14.793,14.8298,826000.0
2009-04-01 13:40:00,16.11,16.12,15.96,15.96,1097000.0,14.8206,14.8298,14.6826,14.6826,1097000.0
2009-04-01 13:50:00,15.96,16.01,15.93,15.99,790000.0,14.6826,14.7286,14.655,14.7102,790000.0
2009-04-01 14:00:00,15.99,16.03,15.97,16.01,1333000.0,14.7102,14.747,14.6918,14.7286,1333000.0
2009-04-01 14:10:00,16.01,16.01,15.96,15.97,611000.0,14.7286,14.7286,14.6826,14.6918,611000.0
2009-04-01 14:20:00,15.98,15.98,15.93,15.93,612000.0,14.701,14.701,14.655,14.655,612000.0
2009-04-01 14:30:00,15.93,15.98,15.93,15.95,682000.0,14.655,14.701,14.655,14.6734,682000.0
2009-04-01 14:40:00,15.95,15.95,15.83,15.83,894000.0,14.6734,14.6734,14.563,14.563,894000.0
2009-04-01 14:50:00,15.83,15.85,15.81,15.82,1312000.0,14.563,14.5814,14.5446,14.5538,1312000.0
2009-04-01 15:00:00,15.82,15.83,15.75,15.75,1132000.0,14.5538,14.563,14.4894,14.4894,1132000.0
2009-04-01 15:10:00,15.75,15.76,15.72,15.75,1031000.0,14.4894,14.4986,14.4618,14.4894,1031000.0
2009-04-01 15:20:00,15.74,15.82,15.72,15.8,1163000.0,14.4802,14.5538,14.4618,14.5354,1163000.0
2009-04-01 15:30:00,15.8,15.94,15.8,15.94,1484000.0,14.5354,14.6642,14.5354,14.6642,1484000.0
2009-04-01 15:40:00,15.94,15.99,15.94,15.96,1346000.0,14.6642,14.7102,14.6642,14.6826,1346000.0
2009-04-01 15:50:00,15.96,16.03,15.94,16.0,2564000.0,14.6826,14.747,14.6642,14.7194,2564000.0
2009-04-02 09:30:00,16.3,16.64,16.21,16.38,2941000.0,14.9954,15.3082,14.9126,15.069,2941000.0
2009-04-02 09:40:00,16.4,16.5,16.31,16.48,1231000.0,15.0874,15.1794,15.0046,15.161,1231000.0
2009-04-02 09:50:00,16.48,16.57,16.42,16.55,1247000.0,15.161,15.2438,15.1058,15.2254,1247000.0
2009-04-02 10:00:00,16.55,16.64,16.55,16.62,1479000.0,15.2254,15.3082,15.2254,15.2898,1479000.0
2009-04-02 10:10:00,16.62,16.67,16.48,16.5,1477000.0,15.2898,15.3358,15.161,15.1794,1477000.0
2009-04-02 10:20:00,16.5,16.65,16.49,16.51,1756000.0,15.1794,15.3174,15.1702,15.1886,1756000.0
2009-04-02 10:30:00,16.5,16.57,16.49,16.5,958000.0,15.1794,15.2438,15.1702,15.1794,958000.0
2009-04-02 10:40:00,16.5,16.6,16.5,16.57,934000.0,15.1794,15.2714,15.1794,15.2438,934000.0
2009-04-02 10:50:00,16.57,16.57,16.5,16.53,849000.0,15.2438,15.2438,15.1794,15.207,849000.0
2009-04-02 11:00:00,16.53,16.6,16.51,16.58,750000.0,15.207,15.2714,15.1886,15.253,750000.0
2009-04-02 11:10:00,16.59,16.61,16.56,16.6,1147000.0,15.2622,15.2806,15.2346,15.2714,1147000.0
2009-04-02 11:20:00,16.6,16.65,16.59,16.61,1056000.0,15.2714,15.3174,15.2622,15.2806,1056000.0
2009-04-02 11:30:00,16.61,16.68,16.6,16.68,850000.0,15.2806,15.345,15.2714,15.345,850000.0
2009-04-02 11:40:00,16.68,16.68,16.53,16.54,356000.0,15.345,15.345,15.207,15.2162,356000.0
2009-04-02 11:50:00,16.54,16.65,16.51,16.64,458000.0,15.2162,15.3174,15.1886,15.3082,458000.0
2009-04-02 12:00:00,16.64,16.67,16.6,16.63,345000.0,15.3082,15.3358,15.2714,15.299,345000.0
2009-04-02 12:10:00,16.63,16.64,16.54,16.56,456000.0,15.299,15.3082,15.2162,15.2346,456000.0
2009-04-02 12:20:00,16.55,16.57,16.52,16.53,371000.0,15.2254,15.2438,15.1978,15.207,371000.0
2009-04-02 12:30:00,16.53,16.68,16.53,16.66,577000.0,15.207,15.345,15.207,15.3266,577000.0
2009-04-02 12:40:00,16.66,16.68,16.63,16.67,442000.0,15.3266,15.345,15.299,15.3358,442000.0
2009-04-02 12:50:00,16.67,16.71,16.66,16.67,779000.0,15.3358,15.3726,15.3266,15.3358,779000.0
2009-04-02 13:00:00,16.68,16.71,16.68,16.7,544000.0,15.345,15.3726,15.345,15.3634,544000.0
2009-04-02 13:10:00,16.7,16.76,16.69,16.71,779000.0,15.3634,15.4186,15.3542,15.3726,779000.0
2009-04-02 13:20:00,16.71,16.71,16.59,16.61,755000.0,15.3726,15.3726,15.2622,15.2806,755000.0
2009-04-02 13:30:00,16.61,16.63,16.54,16.54,470000.0,15.2806,15.299,15.2162,15.2162,470000.0
2009-04-02 13:40:00,16.54,16.58,16.53,16.55,380000.0,15.2162,15.253,15.207,15.2254,380000.0
2009-04-02 13:50:00,16.56,16.57,16.44,16.45,670000.0,15.2346,15.2438,15.1242,15.1334,670000.0
2009-04-02 14:00:00,16.45,16.47,16.39,16.42,696000.0,15.1334,15.1518,15.0782,15.1058,696000.0
2009-04-02 14:10:00,16.43,16.47,16.37,16.47,706000.0,15.115,15.1518,15.0598,15.1518,706000.0
2009-04-02 14:20:00,16.47,16.54,16.47,16.53,1131000.0,15.1518,15.2162,15.1518,15.207,1131000.0
2009-04-02 14:30:00,16.53,16.63,16.53,16.61,625000.0,15.207,15.299,15.207,15.2806,625000.0
2009-04-02 14:40:00,16.6,16.61,16.54,16.54,499000.0,15.2714,15.2806,15.2162,15.2162,499000.0
2009-04-02 14:50:00,16.54,16.55,16.49,16.52,490000.0,15.2162,15.2254,15.1702,15.1978,490000.0
2009-04-02 15:00:00,16.52,16.58,16.51,16.53,921000.0,15.1978,15.253,15.1886,15.207,921000.0
2009-04-02 15:10:00,16.53,16.58,16.5,16.55,682000.0,15.207,15.253,15.1794,15.2254,682000.0
2009-04-02 15:20:00,16.55,16.62,16.53,16.57,795000.0,15.2254,15.2898,15.207,15.2438,795000.0
2009-04-02 15:30:00,16.57,16.62,16.55,16.58,914000.0,15.2438,15.2898,15.2254,15.253,914000.0
2009-04-02 15:40:00,16.58,16.6,16.5,16.57,1026000.0,15.253,15.2714,15.1794,15.2438,1026000.0
2009-04-02 15:50:00,16.56,16.58,16.45,16.54,2189000.0,15.2346,15.253,15.1334,15.2162,2189000.0
2009-04-03 09:30:00,16.5,16.6,16.4,16.5,608000.0,15.1794,15.2714,15.0874,15.1794,608000.0
2009-04-03 09:40:00,16.51,16.6,16.46,16.5,521000.0,15.1886,15.2714,15.1426,15.1794,521000.0
2009-04-03 09:50:00,16.5,16.55,16.47,16.54,423000.0,15.1794,15.2254,15.1518,15.2162,423000.0
2009-04-03 10:00:00,16.54,16.7,16.52,16.69,778000.0,15.2162,15.3634,15.1978,15.3542,778000.0
2009-04-03 10:10:00,16.68,16.88,16.67,16.84,1385000.0,15.345,15.529,15.3358,15.4922,1385000.0
2009-04-03 10:20:00,16.84,16.92,16.8,16.92,1024000.0,15.4922,15.5658,15.4554,15.5658,1024000.0
2009-04-03 10:30:00,16.91,17.0,16.9,16.97,1115000.0,15.5566,15.6394,15.5474,15.6118,1115000.0
2009-04-03 10:40:00,16.97,17.03,16.91,16.93,1439000.0,15.6118,15.667,15.5566,15.575,1439000.0
2009-04-03 10:50:00,16.93,17.09,16.93,17.02,1568000.0,15.575,15.7222,15.575,15.6578,1568000.0
2009-04-03 11:00:00,17.02,17.13,17.0,17.07,1483000.0,15.6578,15.7589,15.6394,15.7038,1483000.0
2009-04-03 11:10:00,17.07,17.13,17.04,17.08,1094000.0,15.7038,15.7589,15.6762,15.713,1094000.0
2009-04-03 11:20:00,17.08,17.24,17.08,17.17,2115000.0,15.713,15.8601,15.713,15.7957,2115000.0
2009-04-03 11:30:00,17.17,17.24,17.15,17.21,1524000.0,15.7957,15.8601,15.7773,15.8325,1524000.0
2009-04-03 11:40:00,17.21,17.24,17.12,17.16,1301000.0,15.8325,15.8601,15.7497,15.7865,1301000.0
2009-04-03 11:50:00,17.17,17.23,17.14,17.2,769000.0,15.7957,15.8509,15.7681,15.8233,769000.0
2009-04-03 12:00:00,17.19,17.28,17.18,17.23,972000.0,15.8141,15.8969,15.8049,15.8509,972000.0
2009-04-03 12:10:00,17.23,17.35,17.23,17.3,1120000.0,15.8509,15.9613,15.8509,15.9153,1120000.0
2009-04-03 12:20:00,17.31,17.33,17.28,17.32,693000.0,15.9245,15.9429,15.8969,15.9337,693000.0
2009-04-03 12:30:00,17.33,17.35,17.28,17.32,800000.0,15.9429,15.9613,15.8969,15.9337,800000.0
2009-04-03 12:40:00,17.32,17.39,17.27,17.28,777000.0,15.9337,15.9981,15.8877,15.8969,777000.0
2009-04-03 12:50:00,17.28,17.29,17.24,17.25,461000.0,15.8969,15.9061,15.8601,15.8693,461000.0
2009-04-03 13:00:00,17.25,17.35,17.25,17.3,788000.0,15.8693,15.9613,15.8693,15.9153,788000.0
2009-04-03 13:10:00,17.3,17.37,17.28,17.35,474000.0,15.9153,15.9797,15.8969,15.9613,474000.0
2009-04-03 13:20:00,17.35,17.37,17.33,17.36,516000.0,15.9613,15.9797,15.9429,15.9705,516000.0
2009-04-03 13:30:00,17.36,17.37,17.34,17.34,408000.0,15.9705,15.9797,15.9521,15.9521,408000.0
2009-04-03 13:40:00,17.34,17.34,17.29,17.31,458000.0,15.9521,15.9521,15.9061,15.9245,458000.0
2009-04-03 13:50:00,17.31,17.33,17.26,17.29,471000.0,15.9245,15.9429,15.8785,15.9061,471000.0
2009-04-03 14:00:00,17.29,17.33,17.22,17.22,500000.0,15.9061,15.9429,15.8417,15.8417,500000.0
2009-04-03 14:10:00,17.22,17.26,17.2,17.25,485000.0,15.8417,15.8785,15.8233,15.8693,485000.0
2009-04-03 14:20:00,17.25,17.26,17.15,17.23,582000.0,15.8693,15.8785,15.7773,15.8509,582000.0
2009-04-03 14:30:00,17.24,17.26,17.19,17.2,478000.0,15.8601,15.8785,15.8141,15.8233,478000.0
2009-04-03 14:40:00,17.19,17.2,17.11,17.14,857000.0,15.8141,15.8233,15.7405,15.7681,857000.0
2009-04-03 14:50:00,17.14,17.24,17.14,17.22,439000.0,15.7681,15.8601,15.7681,15.8417,439000.0
2009-04-03 15:00:00,17.21,17.24,17.16,17.19,620000.0,15.8325,15.8601,15.7865,15.8141,620000.0
2009-04-03 15:10:00,17.19,17.2,17.13,17.18,643000.0,15.8141,15.8233,15.7589,15.8049,643000.0
2009-04-03 15:20:00,17.18,17.19,17.12,17.14,1199000.0,15.8049,15.8141,15.7497,15.7681,1199000.0
2009-04-03 15:30:00,17.14,17.15,17.09,17.1,853000.0,15.7681,15.7773,15.7222,15.7313,853000.0
2009-04-03 15:40:00,17.1,17.21,17.09,17.18,1178000.0,15.7313,15.8325,15.7222,15.8049,1178000.0
2009-04-03 15:50:00,17.17,17.37,17.17,17.34,2247000.0,15.7957,15.9797,15.7957,15.9521,2247000.0
2009-04-06 09:30:00,17.16,17.16,16.83,16.9,1985000.0,15.7865,15.7865,15.483,15.5474,1985000.0
2009-04-06 09:40:00,16.9,17.04,16.83,16.94,1825000.0,15.5474,15.6762,15.483,15.5842,1825000.0
2009-04-06 09:50:00,16.94,16.98,16.88,16.89,1088000.0,15.5842,15.621,15.529,15.5382,1088000.0
2009-04-06 10:00:00,16.9,17.03,16.83,17.02,1091000.0,15.5474,15.667,15.483,15.6578,1091000.0
2009-04-06 10:10:00,17.02,17.09,17.02,17.07,974000.0,15.6578,15.7222,15.6578,15.7038,974000.0
2009-04-06 10:20:00,17.06,17.14,17.05,17.07,983000.0,15.6946,15.7681,15.6854,15.7038,983000.0
2009-04-06 10:30:00,17.06,17.18,17.06,17.18,666000.0,15.6946,15.8049,15.6946,15.8049,666000.0
2009-04-06 10:40:00,17.18,17.27,17.16,17.25,919000.0,15.8049,15.8877,15.7865,15.8693,919000.0
2009-04-06 10:50:00,17.25,17.41,17.25,17.34,1373000.0,15.8693,16.0165,15.8693,15.9521,1373000.0
2009-04-06 11:00:00,17.34,17.35,17.28,17.32,893000.0,15.9521,15.9613,15.8969,15.9337,893000.0
2009-04-06 11:10:00,17.32,17.32,17.23,17.29,527000.0,15.9337,15.9337,15.8509,15.9061,527000.0
2009-04-06 11:20:00,17.29,17.32,17.23,17.28,738000.0,15.9061,15.9337,15.8509,15.8969,738000.0
2009-04-06 11:30:00,17.28,17.44,17.27,17.41,1271000.0,15.8969,16.0441,15.8877,16.0165,1271000.0
2009-04-06 11:40:00,17.41,17.41,17.34,17.38,744000.0,16.0165,16.0165,15.9521,15.9889,744000.0
2009-04-06 11:50:00,17.38,17.48,17.33,17.47,775000.0,15.9889,16.0809,15.9429,16.0717,775000.0
2009-04-06 12:00:00,17.48,17.64,17.48,17.64,1542000.0,16.0809,16.2281,16.0809,16.2281,1542000.0
2009-04-06 12:10:00,17.64,17.75,17.51,17.52,2198000.0,16.2281,16.3293,16.1085,16.1177,2198000.0
2009-04-06 12:20:00,17.51,17.6,17.5,17.54,1047000.0,16.1085,16.1913,16.0993,16.1361,1047000.0
2009-04-06 12:30:00,17.54,17.54,17.45,17.48,723000.0,16.1361,16.1361,16.0533,16.0809,723000.0
2009-04-06 12:40:00,17.48,17.51,17.44,17.44,554000.0,16.0809,16.1085,16.0441,16.0441,554000.0
2009-04-06 12:50:00,17.45,17.51,17.45,17.51,600000.0,16.0533,16.1085,16.0533,16.1085,600000.0
2009-04-06 13:00:00,17.51,17.52,17.46,17.48,603000.0,16.1085,16.1177,16.0625,16.0809,603000.0
2009-04-06 13:10:00,17.48,17.53,17.46,17.48,969000.0,16.0809,16.1269,16.0625,16.0809,969000.0
2009-04-06 13:20:00,17.48,17.51,17.48,17.5,731000.0,16.0809,16.1085,16.0809,16.0993,731000.0
2009-04-06 13:30:00,17.5,17.51,17.34,17.37,1069000.0,16.0993,16.1085,15.9521,15.9797,1069000.0
2009-04-06 13:40:00,17.37,17.43,17.34,17.42,597000.0,15.9797,16.0349,15.9521,16.0257,597000.0
2009-04-06 13:50:00,17.42,17.44,17.37,17.43,673000.0,16.0257,16.0441,15.9797,16.0349,673000.0
2009-04-06 14:00:00,17.43,17.51,17.41,17.5,904000.0,16.0349,16.1085,16.0165,16.0993,904000.0
2009-04-06 14:10:00,17.5,17.51,17.43,17.44,964000.0,16.0993,16.1085,16.0349,16.0441,964000.0
2009-04-06 14:20:00,17.45,17.5,17.44,17.49,659000.0,16.0533,16.0993,16.0441,16.0901,659000.0
2009-04-06 14:30:00,17.49,17.5,17.45,17.48,770000.0,16.0901,16.0993,16.0533,16.0809,770000.0
2009-04-06 14:40:00,17.48,17.51,17.47,17.49,1235000.0,16.0809,16.1085,16.0717,16.0901,1235000.0
2009-04-06 14:50:00,17.49,17.5,17.45,17.47,893000.0,16.0901,16.0993,16.0533,16.0717,893000.0
2009-04-06 15:00:00,17.47,17.48,17.38,17.4,1124000.0,16.0717,16.0809,15.9889,16.0073,1124000.0
2009-04-06 15:10:00,17.4,17.43,17.36,17.42,1035000.0,16.0073,16.0349,15.9705,16.0257,1035000.0
2009-04-06 15:20:00,17.43,17.5,17.42,17.49,1340000.0,16.0349,16.0993,16.0257,16.0901,1340000.0
2009-04-06 15:30:00,17.47,17.48,17.43,17.45,958000.0,16.0717,16.0809,16.0349,16.0533,958000.0
2009-04-06 15:40:00,17.45,17.46,17.36,17.37,1334000.0,16.0533,16.0625,15.9705,15.9797,1334000.0
2009-04-06 15:50:00,17.36,17.41,17.22,17.23,3572000.0,15.9705,16.0165,15.8417,15.8509,3572000.0
2009-04-07 09:30:00,16.96,17.1,16.85,16.91,1136000.0,15.6026,15.7313,15.5014,15.5566,1136000.0
2009-04-07 09:40:00,16.92,16.92,16.86,16.9,715000.0,15.5658,15.5658,15.5106,15.5474,715000.0
2009-04-07 09:50:00,16.9,16.93,16.88,16.91,969000.0,15.5474,15.575,15.529,15.5566,969000.0
2009-04-07 10:00:00,16.92,16.94,16.88,16.93,990000.0,15.5658,15.5842,15.529,15.575,990000.0
2009-04-07 10:10:00,16.94,16.97,16.9,16.95,923000.0,15.5842,15.6118,15.5474,15.5934,923000.0
2009-04-07 10:20:00,16.94,16.97,16.9,16.94,1011000.0,15.5842,15.6118,15.5474,15.5842,1011000.0
2009-04-07 10:30:00,16.94,17.0,16.94,16.99,586000.0,15.5842,15.6394,15.5842,15.6302,586000.0
2009-04-07 10:40:00,16.99,17.0,16.96,16.97,503000.0,15.6302,15.6394,15.6026,15.6118,503000.0
2009-04-07 10:50:00,16.97,17.02,16.95,16.97,460000.0,15.6118,15.6578,15.5934,15.6118,460000.0
2009-04-07 11:00:00,16.97,16.97,16.89,16.91,548000.0,15.6118,15.6118,15.5382,15.5566,548000.0
2009-04-07 11:10:00,16.92,16.95,16.91,16.94,292000.0,15.5658,15.5934,15.5566,15.5842,292000.0
2009-04-07 11:20:00,16.94,16.95,16.93,16.94,372000.0,15.5842,15.5934,15.575,15.5842,372000.0
2009-04-07 11:30:00,16.95,16.97,16.9,16.91,382000.0,15.5934,15.6118,15.5474,15.5566,382000.0
2009-04-07 11:40:00,16.91,16.94,16.88,16.9,573000.0,15.5566,15.5842,15.529,15.5474,573000.0
2009-04-07 11:50:00,16.91,16.95,16.9,16.94,266000.0,15.5566,15.5934,15.5474,15.5842,266000.0
2009-04-07 12:00:00,16.94,16.96,16.92,16.95,329000.0,15.5842,15.6026,15.5658,15.5934,329000.0
2009-04-07 12:10:00,16.95,16.96,16.91,16.92,390000.0,15.5934,15.6026,15.5566,15.5658,390000.0
2009-04-07 12:20:00,16.92,16.93,16.87,16.89,368000.0,15.5658,15.575,15.5198,15.5382,368000.0
2009-04-07 12:30:00,16.89,16.93,16.86,16.86,521000.0,15.5382,15.575,15.5106,15.5106,521000.0
2009-04-07 12:40:00,16.86,16.91,16.86,16.87,279000.0,15.5106,15.5566,15.5106,15.5198,279000.0
2009-04-07 12:50:00,16.87,16.87,16.85,16.87,313000.0,15.5198,15.5198,15.5014,15.5198,313000.0
2009-04-07 13:00:00,16.87,16.87,16.8,16.83,406000.0,15.5198,15.5198,15.4554,15.483,406000.0
2009-04-07 13:10:00,16.83,16.84,16.79,16.79,518000.0,15.483,15.4922,15.4462,15.4462,518000.0
2009-04-07 13:20:00,16.79,16.79,16.75,16.78,371000.0,15.4462,15.4462,15.4094,15.437,371000.0
2009-04-07 13:30:00,16.78,16.78,16.7,16.75,591000.0,15.437,15.437,15.3634,15.4094,591000.0
2009-04-07 13:40:00,16.75,16.86,16.75,16.85,707000.0,15.4094,15.5106,15.4094,15.5014,707000.0
2009-04-07 13:50:00,16.85,16.91,16.84,16.89,555000.0,15.5014,15.5566,15.4922,15.5382,555000.0
2009-04-07 14:00:00,16.89,16.9,16.8,16.82,429000.0,15.5382,15.5474,15.4554,15.4738,429000.0
2009-04-07 14:10:00,16.82,16.87,16.79,16.79,300000.0,15.4738,15.5198,15.4462,15.4462,300000.0
2009-04-07 14:20:00,16.79,16.79,16.73,16.75,452000.0,15.4462,15.4462,15.391,15.4094,452000.0
2009-04-07 14:30:00,16.75,16.75,16.72,16.72,388000.0,15.4094,15.4094,15.3818,15.3818,388000.0
2009-04-07 14:40:00,16.72,16.76,16.72,16.75,382000.0,15.3818,15.4186,15.3818,15.4094,382000.0
2009-04-07 14:50:00,16.75,16.79,16.73,16.74,522000.0,15.4094,15.4462,15.391,15.4002,522000.0
2009-04-07 15:00:00,16.74,16.74,16.64,16.68,1574000.0,15.4002,15.4002,15.3082,15.345,1574000.0
2009-04-07 15:10:00,16.68,16.72,16.67,16.7,908000.0,15.345,15.3818,15.3358,15.3634,908000.0
2009-04-07 15:20:00,16.7,16.71,16.66,16.66,823000.0,15.3634,15.3726,15.3266,15.3266,823000.0
2009-04-07 15:30:00,16.66,16.73,16.66,16.7,771000.0,15.3266,15.391,15.3266,15.3634,771000.0
2009-04-07 15:40:00,16.7,16.8,16.67,16.76,1447000.0,15.3634,15.4554,15.3358,15.4186,1447000.0
2009-04-07 15:50:00,16.76,16.77,16.6,16.6,1872000.0,15.4186,15.4278,15.2714,15.2714,1872000.0
2009-04-08 09:30:00,16.79,16.79,16.58,16.75,638000.0,15.46,15.46,15.2666,15.4232,638000.0
2009-04-08 09:40:00,16.76,16.77,16.68,16.75,662000.0,15.4324,15.4416,15.3587,15.4232,662000.0
2009-04-08 09:50:00,16.75,16.78,16.66,16.69,541000.0,15.4232,15.4508,15.3403,15.3679,541000.0
2009-04-08 10:00:00,16.69,16.71,16.67,16.69,393000.0,15.3679,15.3863,15.3495,15.3679,393000.0
2009-04-08 10:10:00,16.69,16.71,16.64,16.64,616000.0,15.3679,15.3863,15.3219,15.3219,616000.0
2009-04-08 10:20:00,16.64,16.64,16.54,16.57,496000.0,15.3219,15.3219,15.2298,15.2574,496000.0
2009-04-08 10:30:00,16.58,16.58,16.44,16.47,622000.0,15.2666,15.2666,15.1377,15.1654,622000.0
2009-04-08 10:40:00,16.47,16.5,16.42,16.43,353000.0,15.1654,15.193,15.1193,15.1285,353000.0
2009-04-08 10:50:00,16.43,16.49,16.38,16.41,561000.0,15.1285,15.1838,15.0825,15.1101,561000.0
2009-04-08 11:00:00,16.41,16.58,16.41,16.58,703000.0,15.1101,15.2666,15.1101,15.2666,703000.0
2009-04-08 11:10:00,16.57,16.69,16.57,16.62,801000.0,15.2574,15.3679,15.2574,15.3035,801000.0
2009-04-08 11:20:00,16.62,16.65,16.61,16.61,322000.0,15.3035,15.3311,15.2943,15.2943,322000.0
2009-04-08 11:30:00,16.62,16.66,16.54,16.65,435000.0,15.3035,15.3403,15.2298,15.3311,435000.0
2009-04-08 11:40:00,16.66,16.66,16.57,16.58,332000.0,15.3403,15.3403,15.2574,15.2666,332000.0
2009-04-08 11:50:00,16.59,16.62,16.58,16.6,197000.0,15.2759,15.3035,15.2666,15.2851,197000.0
2009-04-08 12:00:00,16.6,16.62,16.57,16.57,168000.0,15.2851,15.3035,15.2574,15.2574,168000.0
2009-04-08 12:10:00,16.57,16.58,16.51,16.56,265000.0,15.2574,15.2666,15.2022,15.2482,265000.0
2009-04-08 12:20:00,16.57,16.61,16.55,16.57,238000.0,15.2574,15.2943,15.239,15.2574,238000.0
2009-04-08 12:30:00,16.57,16.58,16.54,16.57,190000.0,15.2574,15.2666,15.2298,15.2574,190000.0
2009-04-08 12:40:00,16.56,16.62,16.56,16.58,269000.0,15.2482,15.3035,15.2482,15.2666,269000.0
2009-04-08 12:50:00,16.58,16.59,16.56,16.57,275000.0,15.2666,15.2759,15.2482,15.2574,275000.0
2009-04-08 13:00:00,16.57,16.68,16.57,16.67,504000.0,15.2574,15.3587,15.2574,15.3495,504000.0
2009-04-08 13:10:00,16.66,16.68,16.65,16.66,186000.0,15.3403,15.3587,15.3311,15.3403,186000.0
2009-04-08 13:20:00,16.66,16.71,16.65,16.68,175000.0,15.3403,15.3863,15.3311,15.3587,175000.0
2009-04-08 13:30:00,16.68,16.71,16.62,16.63,212000.0,15.3587,15.3863,15.3035,15.3127,212000.0
2009-04-08 13:40:00,16.64,16.68,16.64,16.68,168000.0,15.3219,15.3587,15.3219,15.3587,168000.0
2009-04-08 13:50:00,16.67,16.71,16.67,16.69,221000.0,15.3495,15.3863,15.3495,15.3679,221000.0
2009-04-08 14:00:00,16.7,16.7,16.63,16.63,259000.0,15.3771,15.3771,15.3127,15.3127,259000.0
2009-04-08 14:10:00,16.63,16.66,16.57,16.59,263000.0,15.3127,15.3403,15.2574,15.2759,263000.0
2009-04-08 14:20:00,16.59,16.59,16.52,16.57,382000.0,15.2759,15.2759,15.2114,15.2574,382000.0
2009-04-08 14:30:00,16.57,16.59,16.55,16.57,371000.0,15.2574,15.2759,15.239,15.2574,371000.0
2009-04-08 14:40:00,16.57,16.64,16.57,16.6,368000.0,15.2574,15.3219,15.2574,15.2851,368000.0
2009-04-08 14:50:00,16.6,16.6,16.51,16.52,539000.0,15.2851,15.2851,15.2022,15.2114,539000.0
2009-04-08 15:00:00,16.52,16.52,16.44,16.45,713000.0,15.2114,15.2114,15.1377,15.1469,713000.0
2009-04-08 15:10:00,16.45,16.56,16.45,16.55,451000.0,15.1469,15.2482,15.1469,15.239,451000.0
2009-04-08 15:20:00,16.55,16.6,16.51,16.56,447000.0,15.239,15.2851,15.2022,15.2482,447000.0
2009-04-08 15:30:00,16.56,16.64,16.55,16.62,704000.0,15.2482,15.3219,15.239,15.3035,704000.0
2009-04-08 15:40:00,16.62,16.68,16.62,16.67,603000.0,15.3035,15.3587,15.3035,15.3495,603000.0
2009-04-08 15:50:00,16.67,16.75,16.63,16.74,1216000.0,15.3495,15.4232,15.3127,15.414,1216000.0
2009-04-09 09:30:00,17.09,17.2,16.96,17.2,1291000.0,15.7362,15.8375,15.6165,15.8375,1291000.0
2009-04-09 09:40:00,17.2,17.26,17.15,17.24,1182000.0,15.8375,15.8928,15.7915,15.8744,1182000.0
2009-04-09 09:50:00,17.23,17.25,17.19,17.22,921000.0,15.8652,15.8836,15.8283,15.8559,921000.0
2009-04-09 10:00:00,17.22,17.25,17.16,17.18,680000.0,15.8559,15.8836,15.8007,15.8191,680000.0
2009-04-09 10:10:00,17.18,17.22,17.17,17.18,631000.0,15.8191,15.8559,15.8099,15.8191,631000.0
2009-04-09 10:20:00,17.18,17.25,17.18,17.2,567000.0,15.8191,15.8836,15.8191,15.8375,567000.0
2009-04-09 10:30:00,17.2,17.21,17.13,17.13,506000.0,15.8375,15.8467,15.7731,15.7731,506000.0
2009-04-09 10:40:00,17.13,17.14,16.99,17.07,920000.0,15.7731,15.7823,15.6442,15.7178,920000.0
2009-04-09 10:50:00,17.07,17.16,17.07,17.11,613000.0,15.7178,15.8007,15.7178,15.7547,613000.0
2009-04-09 11:00:00,17.11,17.12,17.08,17.11,708000.0,15.7547,15.7639,15.727,15.7547,708000.0
2009-04-09 11:10:00,17.11,17.12,17.08,17.08,294000.0,15.7547,15.7639,15.727,15.727,294000.0
2009-04-09 11:20:00,17.08,17.08,17.0,17.05,532000.0,15.727,15.727,15.6534,15.6994,532000.0
2009-04-09 11:30:00,17.06,17.07,17.03,17.05,254000.0,15.7086,15.7178,15.681,15.6994,254000.0
2009-04-09 11:40:00,17.04,17.05,17.01,17.03,1712000.0,15.6902,15.6994,15.6626,15.681,1712000.0
2009-04-09 11:50:00,17.03,17.05,17.01,17.03,445000.0,15.681,15.6994,15.6626,15.681,445000.0
2009-04-09 12:00:00,17.03,17.04,16.97,17.01,318000.0,15.681,15.6902,15.6257,15.6626,318000.0
2009-04-09 12:10:00,17.01,17.03,16.95,16.96,221000.0,15.6626,15.681,15.6073,15.6165,221000.0
2009-04-09 12:20:00,16.96,16.98,16.89,16.92,401000.0,15.6165,15.635,15.5521,15.5797,401000.0
2009-04-09 12:30:00,16.92,16.94,16.86,16.86,444000.0,15.5797,15.5981,15.5245,15.5245,444000.0
2009-04-09 12:40:00,16.86,16.89,16.79,16.82,584000.0,15.5245,15.5521,15.46,15.4876,584000.0
2009-04-09 12:50:00,16.82,16.85,16.79,16.79,396000.0,15.4876,15.5153,15.46,15.46,396000.0
2009-04-09 13:00:00,16.79,16.88,16.78,16.87,450000.0,15.46,15.5429,15.4508,15.5337,450000.0
2009-04-09 13:10:00,16.87,16.97,16.86,16.95,564000.0,15.5337,15.6257,15.5245,15.6073,564000.0
2009-04-09 13:20:00,16.96,17.03,16.94,16.99,613000.0,15.6165,15.681,15.5981,15.6442,613000.0
2009-04-09 13:30:00,16.99,16.99,16.92,16.93,186000.0,15.6442,15.6442,15.5797,15.5889,186000.0
2009-04-09 13:40:00,16.92,16.93,16.87,16.89,400000.0,15.5797,15.5889,15.5337,15.5521,400000.0
2009-04-09 13:50:00,16.89,16.94,16.88,16.92,249000.0,15.5521,15.5981,15.5429,15.5797,249000.0
2009-04-09 14:00:00,16.93,17.0,16.93,16.99,470000.0,15.5889,15.6534,15.5889,15.6442,470000.0
2009-04-09 14:10:00,16.99,17.0,16.91,16.93,444000.0,15.6442,15.6534,15.5705,15.5889,444000.0
2009-04-09 14:20:00,16.93,16.99,16.92,16.99,280000.0,15.5889,15.6442,15.5797,15.6442,280000.0
2009-04-09 14:30:00,16.99,17.07,16.99,17.07,437000.0,15.6442,15.7178,15.6442,15.7178,437000.0
2009-04-09 14:40:00,17.07,17.07,17.02,17.07,452000.0,15.7178,15.7178,15.6718,15.7178,452000.0
2009-04-09 14:50:00,17.07,17.07,16.97,16.97,505000.0,15.7178,15.7178,15.6257,15.6257,505000.0
2009-04-09 15:00:00,16.97,16.99,16.94,16.99,414000.0,15.6257,15.6442,15.5981,15.6442,414000.0
2009-04-09 15:10:00,16.99,17.08,16.93,17.07,662000.0,15.6442,15.727,15.5889,15.7178,662000.0
2009-04-09 15:20:00,17.07,17.09,16.99,17.02,643000.0,15.7178,15.7362,15.6442,15.6718,643000.0
2009-04-09 15:30:00,17.02,17.04,16.98,17.03,877000.0,15.6718,15.6902,15.635,15.681,877000.0
2009-04-09 15:40:00,17.02,17.05,16.93,17.01,1406000.0,15.6718,15.6994,15.5889,15.6626,1406000.0
2009-04-09 15:50:00,17.01,17.2,17.01,17.2,2923000.0,15.6626,15.8375,15.6626,15.8375,2923000.0
2009-04-13 09:30:00,17.01,17.24,17.01,17.17,479000.0,15.6626,15.8744,15.6626,15.8099,479000.0
2009-04-13 09:40:00,17.15,17.17,17.09,17.16,545000.0,15.7915,15.8099,15.7362,15.8007,545000.0
2009-04-13 09:50:00,17.17,17.21,17.01,17.05,728000.0,15.8099,15.8467,15.6626,15.6994,728000.0
2009-04-13 10:00:00,17.04,17.16,16.9,17.02,1240000.0,15.6902,15.8007,15.5613,15.6718,1240000.0
2009-04-13 10:10:00,17.02,17.16,17.02,17.15,1081000.0,15.6718,15.8007,15.6718,15.7915,1081000.0
2009-04-13 10:20:00,17.15,17.51,17.15,17.47,1946000.0,15.7915,16.123,15.7915,16.0861,1946000.0
2009-04-13 10:30:00,17.46,17.49,17.37,17.42,1207000.0,16.0769,16.1046,15.9941,16.0401,1207000.0
2009-04-13 10:40:00,17.42,17.42,17.34,17.39,832000.0,16.0401,16.0401,15.9664,16.0125,832000.0
2009-04-13 10:50:00,17.39,17.43,17.37,17.4,796000.0,16.0125,16.0493,15.9941,16.0217,796000.0
2009-04-13 11:00:00,17.4,17.48,17.33,17.38,877000.0,16.0217,16.0954,15.9572,16.0033,877000.0
2009-04-13 11:10:00,17.39,17.41,17.33,17.33,437000.0,16.0125,16.0309,15.9572,15.9572,437000.0
2009-04-13 11:20:00,17.33,17.4,17.32,17.37,292000.0,15.9572,16.0217,15.948,15.9941,292000.0
2009-04-13 11:30:00,17.38,17.38,17.25,17.26,291000.0,16.0033,16.0033,15.8836,15.8928,291000.0
2009-04-13 11:40:00,17.26,17.28,17.25,17.27,304000.0,15.8928,15.9112,15.8836,15.902,304000.0
2009-04-13 11:50:00,17.27,17.36,17.26,17.35,378000.0,15.902,15.9849,15.8928,15.9756,378000.0
2009-04-13 12:00:00,17.35,17.36,17.33,17.34,241000.0,15.9756,15.9849,15.9572,15.9664,241000.0
2009-04-13 12:10:00,17.34,17.37,17.33,17.35,224000.0,15.9664,15.9941,15.9572,15.9756,224000.0
2009-04-13 12:20:00,17.36,17.36,17.33,17.34,363000.0,15.9849,15.9849,15.9572,15.9664,363000.0
2009-04-13 12:30:00,17.33,17.42,17.33,17.39,358000.0,15.9572,16.0401,15.9572,16.0125,358000.0
2009-04-13 12:40:00,17.38,17.38,17.35,17.36,184000.0,16.0033,16.0033,15.9756,15.9849,184000.0
2009-04-13 12:50:00,17.36,17.36,17.32,17.32,332000.0,15.9849,15.9849,15.948,15.948,332000.0
2009-04-13 13:00:00,17.32,17.33,17.27,17.29,307000.0,15.948,15.9572,15.902,15.9204,307000.0
2009-04-13 13:10:00,17.29,17.3,17.26,17.29,156000.0,15.9204,15.9296,15.8928,15.9204,156000.0
2009-04-13 13:20:00,17.29,17.36,17.29,17.35,274000.0,15.9204,15.9849,15.9204,15.9756,274000.0
2009-04-13 13:30:00,17.35,17.45,17.35,17.35,855000.0,15.9756,16.0677,15.9756,15.9756,855000.0
2009-04-13 13:40:00,17.36,17.42,17.36,17.4,290000.0,15.9849,16.0401,15.9849,16.0217,290000.0
2009-04-13 13:50:00,17.4,17.47,17.4,17.46,318000.0,16.0217,16.0861,16.0217,16.0769,318000.0
2009-04-13 14:00:00,17.46,17.53,17.45,17.45,740000.0,16.0769,16.1414,16.0677,16.0677,740000.0
2009-04-13 14:10:00,17.45,17.49,17.44,17.47,584000.0,16.0677,16.1046,16.0585,16.0861,584000.0
2009-04-13 14:20:00,17.47,17.49,17.42,17.45,432000.0,16.0861,16.1046,16.0401,16.0677,432000.0
2009-04-13 14:30:00,17.44,17.56,17.42,17.51,674000.0,16.0585,16.169,16.0401,16.123,674000.0
2009-04-13 14:40:00,17.52,17.53,17.44,17.48,543000.0,16.1322,16.1414,16.0585,16.0954,543000.0
2009-04-13 14:50:00,17.48,17.58,17.48,17.51,673000.0,16.0954,16.1874,16.0954,16.123,673000.0
2009-04-13 15:00:00,17.5,17.59,17.48,17.58,896000.0,16.1138,16.1966,16.0954,16.1874,896000.0
2009-04-13 15:10:00,17.58,17.66,17.56,17.6,806000.0,16.1874,16.2611,16.169,16.2058,806000.0
2009-04-13 15:20:00,17.6,17.62,17.53,17.57,821000.0,16.2058,16.2243,16.1414,16.1782,821000.0
2009-04-13 15:30:00,17.57,17.6,17.49,17.58,851000.0,16.1782,16.2058,16.1046,16.1874,851000.0
2009-04-13 15:40:00,17.58,17.6,17.46,17.47,1081000.0,16.1874,16.2058,16.0769,16.0861,1081000.0
2009-04-13 15:50:00,17.47,17.62,17.45,17.54,2210000.0,16.0861,16.2243,16.0677,16.1506,2210000.0
2009-04-14 09:30:00,17.5,17.5,17.12,17.15,1010000.0,16.1138,16.1138,15.7639,15.7915,1010000.0
2009-04-14 09:40:00,17.15,17.16,17.07,17.11,1385000.0,15.7915,15.8007,15.7178,15.7547,1385000.0
2009-04-14 09:50:00,17.11,17.15,16.99,17.05,1155000.0,15.7547,15.7915,15.6442,15.6994,1155000.0
2009-04-14 10:00:00,17.05,17.08,17.0,17.05,712000.0,15.6994,15.727,15.6534,15.6994,712000.0
2009-04-14 10:10:00,17.04,17.05,16.93,16.98,884000.0,15.6902,15.6994,15.5889,15.635,884000.0
2009-04-14 10:20:00,16.97,17.02,16.96,17.0,719000.0,15.6257,15.6718,15.6165,15.6534,719000.0
2009-04-14 10:30:00,17.0,17.07,16.93,16.93,1362000.0,15.6534,15.7178,15.5889,15.5889,1362000.0
2009-04-14 10:40:00,16.93,16.99,16.9,16.92,757000.0,15.5889,15.6442,15.5613,15.5797,757000.0
2009-04-14 10:50:00,16.92,16.92,16.86,16.92,807000.0,15.5797,15.5797,15.5245,15.5797,807000.0
2009-04-14 11:00:00,16.92,16.94,16.88,16.9,964000.0,15.5797,15.5981,15.5429,15.5613,964000.0
2009-04-14 11:10:00,16.9,16.9,16.81,16.81,700000.0,15.5613,15.5613,15.4784,15.4784,700000.0
2009-04-14 11:20:00,16.81,16.82,16.76,16.76,816000.0,15.4784,15.4876,15.4324,15.4324,816000.0
2009-04-14 11:30:00,16.76,16.8,16.75,16.79,615000.0,15.4324,15.4692,15.4232,15.46,615000.0
2009-04-14 11:40:00,16.78,16.79,16.75,16.76,605000.0,15.4508,15.46,15.4232,15.4324,605000.0
2009-04-14 11:50:00,16.76,16.78,16.71,16.73,1105000.0,15.4324,15.4508,15.3863,15.4048,1105000.0
2009-04-14 12:00:00,16.73,16.77,16.72,16.74,471000.0,15.4048,15.4416,15.3956,15.414,471000.0
2009-04-14 12:10:00,16.75,16.76,16.68,16.74,565000.0,15.4232,15.4324,15.3587,15.414,565000.0
2009-04-14 12:20:00,16.74,16.75,16.69,16.72,406000.0,15.414,15.4232,15.3679,15.3956,406000.0
2009-04-14 12:30:00,16.72,16.76,16.7,16.73,441000.0,15.3956,15.4324,15.3771,15.4048,441000.0
2009-04-14 12:40:00,16.73,16.74,16.6,16.62,709000.0,15.4048,15.414,15.2851,15.3035,709000.0
2009-04-14 12:50:00,16.61,16.65,16.61,16.65,503000.0,15.2943,15.3311,15.2943,15.3311,503000.0
2009-04-14 13:00:00,16.64,16.66,16.6,16.63,492000.0,15.3219,15.3403,15.2851,15.3127,492000.0
2009-04-14 13:10:00,16.63,16.68,16.62,16.66,502000.0,15.3127,15.3587,15.3035,15.3403,502000.0
2009-04-14 13:20:00,16.66,16.68,16.64,16.67,493000.0,15.3403,15.3587,15.3219,15.3495,493000.0
2009-04-14 13:30:00,16.67,16.7,16.66,16.67,820000.0,15.3495,15.3771,15.3403,15.3495,820000.0
2009-04-14 13:40:00,16.68,16.7,16.64,16.68,572000.0,15.3587,15.3771,15.3219,15.3587,572000.0
2009-04-14 13:50:00,16.68,16.7,16.66,16.69,751000.0,15.3587,15.3771,15.3403,15.3679,751000.0
2009-04-14 14:00:00,16.69,16.7,16.67,16.69,618000.0,15.3679,15.3771,15.3495,15.3679,618000.0
2009-04-14 14:10:00,16.69,16.72,16.67,16.72,636000.0,15.3679,15.3956,15.3495,15.3956,636000.0
2009-04-14 14:20:00,16.72,16.73,16.7,16.73,931000.0,15.3956,15.4048,15.3771,15.4048,931000.0
2009-04-14 14:30:00,16.73,16.78,16.72,16.78,730000.0,15.4048,15.4508,15.3956,15.4508,730000.0
2009-04-14 14:40:00,16.78,16.78,16.74,16.75,557000.0,15.4508,15.4508,15.414,15.4232,557000.0
2009-04-14 14:50:00,16.76,16.77,16.72,16.74,520000.0,15.4324,15.4416,15.3956,15.414,520000.0
2009-04-14 15:00:00,16.74,16.76,16.72,16.73,630000.0,15.414,15.4324,15.3956,15.4048,630000.0
2009-04-14 15:10:00,16.73,16.76,16.72,16.76,430000.0,15.4048,15.4324,15.3956,15.4324,430000.0
2009-04-14 15:20:00,16.76,16.76,16.72,16.74,737000.0,15.4324,15.4324,15.3956,15.414,737000.0
2009-04-14 15:30:00,16.74,16.76,16.64,16.66,1367000.0,15.414,15.4324,15.3219,15.3403,1367000.0
2009-04-14 15:40:00,16.66,16.71,16.65,16.71,1506000.0,15.3403,15.3863,15.3311,15.3863,1506000.0
2009-04-14 15:50:00,16.7,16.72,16.64,16.66,2944000.0,15.3771,15.3956,15.3219,15.3403,2944000.0
2009-04-15 09:30:00,16.72,16.72,16.2,16.24,1928000.0,15.3956,15.3956,14.9167,14.9536,1928000.0
2009-04-15 09:40:00,16.23,16.34,16.21,16.24,1590000.0,14.9444,15.0457,14.926,14.9536,1590000.0
2009-04-15 09:50:00,16.24,16.29,16.2,16.26,1565000.0,14.9536,14.9996,14.9167,14.972,1565000.0
2009-04-15 10:00:00,16.26,16.27,16.1,16.22,2004000.0,14.972,14.9812,14.8247,14.9352,2004000.0
2009-04-15 10:10:00,16.23,16.39,16.21,16.31,1537000.0,14.9444,15.0917,14.926,15.018,1537000.0
2009-04-15 10:20:00,16.31,16.32,16.25,16.28,851000.0,15.018,15.0272,14.9628,14.9904,851000.0
2009-04-15 10:30:00,16.28,16.33,16.25,16.3,704000.0,14.9904,15.0364,14.9628,15.0088,704000.0
2009-04-15 10:40:00,16.29,16.35,16.28,16.3,428000.0,14.9996,15.0549,14.9904,15.0088,428000.0
2009-04-15 10:50:00,16.3,16.32,16.28,16.29,440000.0,15.0088,15.0272,14.9904,14.9996,440000.0
2009-04-15 11:00:00,16.29,16.31,16.26,16.29,783000.0,14.9996,15.018,14.972,14.9996,783000.0
2009-04-15 11:10:00,16.29,16.33,16.28,16.3,504000.0,14.9996,15.0364,14.9904,15.0088,504000.0
2009-04-15 11:20:00,16.31,16.32,16.29,16.3,390000.0,15.018,15.0272,14.9996,15.0088,390000.0
2009-04-15 11:30:00,16.3,16.34,16.3,16.3,665000.0,15.0088,15.0457,15.0088,15.0088,665000.0
2009-04-15 11:40:00,16.3,16.31,16.28,16.29,543000.0,15.0088,15.018,14.9904,14.9996,543000.0
2009-04-15 11:50:00,16.29,16.31,16.27,16.29,557000.0,14.9996,15.018,14.9812,14.9996,557000.0
2009-04-15 12:00:00,16.29,16.3,16.27,16.28,390000.0,14.9996,15.0088,14.9812,14.9904,390000.0
2009-04-15 12:10:00,16.28,16.33,16.27,16.27,389000.0,14.9904,15.0364,14.9812,14.9812,389000.0
2009-04-15 12:20:00,16.28,16.3,16.26,16.29,439000.0,14.9904,15.0088,14.972,14.9996,439000.0
2009-04-15 12:30:00,16.29,16.3,16.28,16.28,283000.0,14.9996,15.0088,14.9904,14.9904,283000.0
2009-04-15 12:40:00,16.28,16.3,16.28,16.29,329000.0,14.9904,15.0088,14.9904,14.9996,329000.0
2009-04-15 12:50:00,16.29,16.29,16.28,16.29,296000.0,14.9996,14.9996,14.9904,14.9996,296000.0
2009-04-15 13:00:00,16.29,16.32,16.27,16.29,463000.0,14.9996,15.0272,14.9812,14.9996,463000.0
2009-04-15 13:10:00,16.29,16.34,16.21,16.21,507000.0,14.9996,15.0457,14.926,14.926,507000.0
2009-04-15 13:20:00,16.22,16.25,16.2,16.21,458000.0,14.9352,14.9628,14.9167,14.926,458000.0
2009-04-15 13:30:00,16.21,16.24,16.2,16.2,291000.0,14.926,14.9536,14.9167,14.9167,291000.0
2009-04-15 13:40:00,16.2,16.21,16.16,16.17,421000.0,14.9167,14.926,14.8799,14.8891,421000.0
2009-04-15 13:50:00,16.16,16.17,16.13,16.15,542000.0,14.8799,14.8891,14.8523,14.8707,542000.0
2009-04-15 14:00:00,16.14,16.35,16.13,16.19,2081000.0,14.8615,15.0549,14.8523,14.9075,2081000.0
2009-04-15 14:10:00,16.19,16.2,16.14,16.18,662000.0,14.9075,14.9167,14.8615,14.8983,662000.0
2009-04-15 14:20:00,16.18,16.2,16.16,16.19,317000.0,14.8983,14.9167,14.8799,14.9075,317000.0
2009-04-15 14:30:00,16.19,16.21,16.15,16.16,632000.0,14.9075,14.926,14.8707,14.8799,632000.0
2009-04-15 14:40:00,16.16,16.18,16.14,16.17,707000.0,14.8799,14.8983,14.8615,14.8891,707000.0
2009-04-15 14:50:00,16.17,16.19,16.16,16.17,475000.0,14.8891,14.9075,14.8799,14.8891,475000.0
2009-04-15 15:00:00,16.17,16.23,16.14,16.17,1169000.0,14.8891,14.9444,14.8615,14.8891,1169000.0
2009-04-15 15:10:00,16.18,16.26,16.16,16.25,1415000.0,14.8983,14.972,14.8799,14.9628,1415000.0
2009-04-15 15:20:00,16.25,16.25,16.22,16.24,671000.0,14.9628,14.9628,14.9352,14.9536,671000.0
2009-04-15 15:30:00,16.25,16.27,16.22,16.26,1069000.0,14.9628,14.9812,14.9352,14.972,1069000.0
2009-04-15 15:40:00,16.26,16.34,16.24,16.33,1707000.0,14.972,15.0457,14.9536,15.0364,1707000.0
2009-04-15 15:50:00,16.33,16.44,16.32,16.37,2849000.0,15.0364,15.1377,15.0272,15.0733,2849000.0
2009-04-16 09:30:00,16.1,16.2,15.81,15.86,3995000.0,14.8247,14.9167,14.5576,14.6037,3995000.0
2009-04-16 09:40:00,15.86,15.87,15.81,15.85,1953000.0,14.6037,14.6129,14.5576,14.5945,1953000.0
2009-04-16 09:50:00,15.84,16.05,15.79,16.0,2577000.0,14.5853,14.7786,14.5392,14.7326,2577000.0
2009-04-16 10:00:00,16.0,16.02,15.85,15.89,1797000.0,14.7326,14.751,14.5945,14.6313,1797000.0
2009-04-16 10:10:00,15.89,15.95,15.89,15.93,1213000.0,14.6313,14.6865,14.6313,14.6681,1213000.0
2009-04-16 10:20:00,15.93,16.03,15.93,16.02,1532000.0,14.6681,14.7602,14.6681,14.751,1532000.0
2009-04-16 10:30:00,16.03,16.05,15.95,16.0,720000.0,14.7602,14.7786,14.6865,14.7326,720000.0
2009-04-16 10:40:00,16.0,16.03,15.97,16.02,955000.0,14.7326,14.7602,14.705,14.751,955000.0
2009-04-16 10:50:00,16.03,16.04,15.97,15.99,927000.0,14.7602,14.7694,14.705,14.7234,927000.0
2009-04-16 11:00:00,15.99,15.99,15.86,15.89,1263000.0,14.7234,14.7234,14.6037,14.6313,1263000.0
2009-04-16 11:10:00,15.88,15.9,15.86,15.86,625000.0,14.6221,14.6405,14.6037,14.6037,625000.0
2009-04-16 11:20:00,15.86,15.95,15.86,15.94,802000.0,14.6037,14.6865,14.6037,14.6773,802000.0
2009-04-16 11:30:00,15.94,16.01,15.93,16.01,875000.0,14.6773,14.7418,14.6681,14.7418,875000.0
2009-04-16 11:40:00,16.0,16.03,15.93,15.93,391000.0,14.7326,14.7602,14.6681,14.6681,391000.0
2009-04-16 11:50:00,15.93,15.93,15.9,15.92,279000.0,14.6681,14.6681,14.6405,14.6589,279000.0
2009-04-16 12:00:00,15.92,15.98,15.9,15.97,260000.0,14.6589,14.7142,14.6405,14.705,260000.0
2009-04-16 12:10:00,15.96,15.98,15.94,15.95,370000.0,14.6958,14.7142,14.6773,14.6865,370000.0
2009-04-16 12:20:00,15.95,15.96,15.9,15.91,370000.0,14.6865,14.6958,14.6405,14.6497,370000.0
2009-04-16 12:30:00,15.92,15.95,15.92,15.94,110000.0,14.6589,14.6865,14.6589,14.6773,110000.0
2009-04-16 12:40:00,15.94,15.95,15.91,15.92,474000.0,14.6773,14.6865,14.6497,14.6589,474000.0
2009-04-16 12:50:00,15.91,15.93,15.86,15.9,568000.0,14.6497,14.6681,14.6037,14.6405,568000.0
2009-04-16 13:00:00,15.9,15.97,15.9,15.95,520000.0,14.6405,14.705,14.6405,14.6865,520000.0
2009-04-16 13:10:00,15.94,15.97,15.9,15.93,294000.0,14.6773,14.705,14.6405,14.6681,294000.0
2009-04-16 13:20:00,15.94,15.95,15.92,15.94,198000.0,14.6773,14.6865,14.6589,14.6773,198000.0
2009-04-16 13:30:00,15.94,15.97,15.87,15.97,783000.0,14.6773,14.705,14.6129,14.705,783000.0
2009-04-16 13:40:00,15.97,16.0,15.96,15.97,410000.0,14.705,14.7326,14.6958,14.705,410000.0
2009-04-16 13:50:00,15.96,15.99,15.96,15.97,220000.0,14.6958,14.7234,14.6958,14.705,220000.0
2009-04-16 14:00:00,15.99,16.19,15.98,16.17,1311000.0,14.7234,14.9075,14.7142,14.8891,1311000.0
2009-04-16 14:10:00,16.18,16.32,16.16,16.28,1369000.0,14.8983,15.0272,14.8799,14.9904,1369000.0
2009-04-16 14:20:00,16.28,16.34,16.24,16.32,738000.0,14.9904,15.0457,14.9536,15.0272,738000.0
2009-04-16 14:30:00,16.33,16.34,16.27,16.29,587000.0,15.0364,15.0457,14.9812,14.9996,587000.0
2009-04-16 14:40:00,16.29,16.3,16.18,16.19,760000.0,14.9996,15.0088,14.8983,14.9075,760000.0
2009-04-16 14:50:00,16.19,16.25,16.13,16.13,661000.0,14.9075,14.9628,14.8523,14.8523,661000.0
2009-04-16 15:00:00,16.12,16.13,16.05,16.08,1179000.0,14.8431,14.8523,14.7786,14.8062,1179000.0
2009-04-16 15:10:00,16.08,16.19,16.08,16.17,1216000.0,14.8062,14.9075,14.8062,14.8891,1216000.0
2009-04-16 15:20:00,16.17,16.23,16.14,16.18,780000.0,14.8891,14.9444,14.8615,14.8983,780000.0
2009-04-16 15:30:00,16.18,16.23,16.13,16.21,767000.0,14.8983,14.9444,14.8523,14.926,767000.0
2009-04-16 15:40:00,16.21,16.22,15.95,16.0,1322000.0,14.926,14.9352,14.6865,14.7326,1322000.0
2009-04-16 15:50:00,16.01,16.16,16.0,16.04,2353000.0,14.7418,14.8799,14.7326,14.7694,2353000.0
2009-04-17 09:30:00,16.22,16.22,15.77,15.93,2415000.0,14.9352,14.9352,14.5208,14.6681,2415000.0
2009-04-17 09:40:00,15.92,15.95,15.83,15.94,1021000.0,14.6589,14.6865,14.5761,14.6773,1021000.0
2009-04-17 09:50:00,15.94,15.97,15.87,15.88,606000.0,14.6773,14.705,14.6129,14.6221,606000.0
2009-04-17 10:00:00,15.88,15.91,15.81,15.91,913000.0,14.6221,14.6497,14.5576,14.6497,913000.0
2009-04-17 10:10:00,15.91,15.91,15.79,15.85,873000.0,14.6497,14.6497,14.5392,14.5945,873000.0
2009-04-17 10:20:00,15.85,15.89,15.79,15.82,453000.0,14.5945,14.6313,14.5392,14.5668,453000.0
2009-04-17 10:30:00,15.81,15.86,15.8,15.84,934000.0,14.5576,14.6037,14.5484,14.5853,934000.0
2009-04-17 10:40:00,15.84,15.88,15.82,15.83,507000.0,14.5853,14.6221,14.5668,14.5761,507000.0
2009-04-17 10:50:00,15.82,15.85,15.81,15.81,785000.0,14.5668,14.5945,14.5576,14.5576,785000.0
2009-04-17 11:00:00,15.81,16.0,15.81,16.0,616000.0,14.5576,14.7326,14.5576,14.7326,616000.0
2009-04-17 11:10:00,15.99,16.03,15.85,15.86,522000.0,14.7234,14.7602,14.5945,14.6037,522000.0
2009-04-17 11:20:00,15.86,15.88,15.83,15.85,447000.0,14.6037,14.6221,14.5761,14.5945,447000.0
2009-04-17 11:30:00,15.85,15.97,15.85,15.95,820000.0,14.5945,14.705,14.5945,14.6865,820000.0
2009-04-17 11:40:00,15.95,16.08,15.93,16.06,1990000.0,14.6865,14.8062,14.6681,14.7878,1990000.0
2009-04-17 11:50:00,16.07,16.07,16.04,16.06,759000.0,14.797,14.797,14.7694,14.7878,759000.0
2009-04-17 12:00:00,16.06,16.12,16.06,16.12,1274000.0,14.7878,14.8431,14.7878,14.8431,1274000.0
2009-04-17 12:10:00,16.12,16.14,16.04,16.06,738000.0,14.8431,14.8615,14.7694,14.7878,738000.0
2009-04-17 12:20:00,16.07,16.14,16.05,16.14,591000.0,14.797,14.8615,14.7786,14.8615,591000.0
2009-04-17 12:30:00,16.14,16.14,16.04,16.06,270000.0,14.8615,14.8615,14.7694,14.7878,270000.0
2009-04-17 12:40:00,16.06,16.13,16.04,16.1,352000.0,14.7878,14.8523,14.7694,14.8247,352000.0
2009-04-17 12:50:00,16.1,16.11,16.06,16.1,265000.0,14.8247,14.8339,14.7878,14.8247,265000.0
2009-04-17 13:00:00,16.1,16.11,16.03,16.09,546000.0,14.8247,14.8339,14.7602,14.8155,546000.0
2009-04-17 13:10:00,16.08,16.1,16.04,16.07,601000.0,14.8062,14.8247,14.7694,14.797,601000.0
2009-04-17 13:20:00,16.06,16.09,16.06,16.09,580000.0,14.7878,14.8155,14.7878,14.8155,580000.0
2009-04-17 13:30:00,16.09,16.1,16.05,16.08,513000.0,14.8155,14.8247,14.7786,14.8062,513000.0
2009-04-17 13:40:00,16.08,16.08,16.04,16.05,703000.0,14.8062,14.8062,14.7694,14.7786,703000.0
2009-04-17 13:50:00,16.05,16.1,15.96,16.09,1403000.0,14.7786,14.8247,14.6958,14.8155,1403000.0
2009-04-17 14:00:00,16.1,16.13,16.04,16.1,1101000.0,14.8247,14.8523,14.7694,14.8247,1101000.0
2009-04-17 14:10:00,16.1,16.24,16.08,16.21,1140000.0,14.8247,14.9536,14.8062,14.926,1140000.0
2009-04-17 14:20:00,16.21,16.49,16.2,16.45,1888000.0,14.926,15.1838,14.9167,15.1469,1888000.0
2009-04-17 14:30:00,16.45,16.5,16.38,16.49,1274000.0,15.1469,15.193,15.0825,15.1838,1274000.0
2009-04-17 14:40:00,16.48,16.5,16.39,16.4,1316000.0,15.1746,15.193,15.0917,15.1009,1316000.0
2009-04-17 14:50:00,16.4,16.43,16.26,16.26,1301000.0,15.1009,15.1285,14.972,14.972,1301000.0
2009-04-17 15:00:00,16.28,16.31,16.18,16.21,989000.0,14.9904,15.018,14.8983,14.926,989000.0
2009-04-17 15:10:00,16.21,16.28,16.21,16.25,1355000.0,14.926,14.9904,14.926,14.9628,1355000.0
2009-04-17 15:20:00,16.25,16.34,16.24,16.27,1185000.0,14.9628,15.0457,14.9536,14.9812,1185000.0
2009-04-17 15:30:00,16.28,16.31,16.14,16.27,1380000.0,14.9904,15.018,14.8615,14.9812,1380000.0
2009-04-17 15:40:00,16.28,16.36,16.23,16.3,1435000.0,14.9904,15.0641,14.9444,15.0088,1435000.0
2009-04-17 15:50:00,16.3,16.32,16.15,16.26,2701000.0,15.0088,15.0272,14.8707,14.972,2701000.0
2009-04-20 09:30:00,15.98,16.09,15.96,15.96,938000.0,14.7142,14.8155,14.6958,14.6958,938000.0
2009-04-20 09:40:00,15.96,16.04,15.86,15.98,839000.0,14.6958,14.7694,14.6037,14.7142,839000.0
2009-04-20 09:50:00,15.98,16.17,15.98,16.15,918000.0,14.7142,14.8891,14.7142,14.8707,918000.0
2009-04-20 10:00:00,16.15,16.15,15.97,16.05,797000.0,14.8707,14.8707,14.705,14.7786,797000.0
2009-04-20 10:10:00,16.05,16.07,15.96,15.97,577000.0,14.7786,14.797,14.6958,14.705,577000.0
2009-04-20 10:20:00,15.96,16.04,15.92,16.03,668000.0,14.6958,14.7694,14.6589,14.7602,668000.0
2009-04-20 10:30:00,16.03,16.06,16.0,16.01,340000.0,14.7602,14.7878,14.7326,14.7418,340000.0
2009-04-20 10:40:00,16.0,16.02,15.92,16.0,422000.0,14.7326,14.751,14.6589,14.7326,422000.0
2009-04-20 10:50:00,16.0,16.04,15.96,15.99,384000.0,14.7326,14.7694,14.6958,14.7234,384000.0
2009-04-20 11:00:00,15.99,15.99,15.93,15.94,426000.0,14.7234,14.7234,14.6681,14.6773,426000.0
2009-04-20 11:10:00,15.94,15.96,15.9,15.96,389000.0,14.6773,14.6958,14.6405,14.6958,389000.0
2009-04-20 11:20:00,15.96,16.02,15.94,15.99,609000.0,14.6958,14.751,14.6773,14.7234,609000.0
2009-04-20 11:30:00,16.0,16.01,15.92,15.93,284000.0,14.7326,14.7418,14.6589,14.6681,284000.0
2009-04-20 11:40:00,15.92,15.97,15.92,15.96,479000.0,14.6589,14.705,14.6589,14.6958,479000.0
2009-04-20 11:50:00,15.97,15.99,15.94,15.96,370000.0,14.705,14.7234,14.6773,14.6958,370000.0
2009-04-20 12:00:00,15.96,15.99,15.95,15.98,252000.0,14.6958,14.7234,14.6865,14.7142,252000.0
2009-04-20 12:10:00,15.97,16.05,15.97,16.01,571000.0,14.705,14.7786,14.705,14.7418,571000.0
2009-04-20 12:20:00,16.01,16.02,15.98,15.99,268000.0,14.7418,14.751,14.7142,14.7234,268000.0
2009-04-20 12:30:00,15.99,16.01,15.96,15.97,438000.0,14.7234,14.7418,14.6958,14.705,438000.0
2009-04-20 12:40:00,15.97,15.98,15.96,15.98,255000.0,14.705,14.7142,14.6958,14.7142,255000.0
2009-04-20 12:50:00,15.98,16.01,15.96,15.99,268000.0,14.7142,14.7418,14.6958,14.7234,268000.0
2009-04-20 13:00:00,15.98,16.0,15.96,15.97,325000.0,14.7142,14.7326,14.6958,14.705,325000.0
2009-04-20 13:10:00,15.97,15.99,15.96,15.96,314000.0,14.705,14.7234,14.6958,14.6958,314000.0
2009-04-20 13:20:00,15.96,15.98,15.95,15.97,333000.0,14.6958,14.7142,14.6865,14.705,333000.0
2009-04-20 13:30:00,15.97,15.98,15.92,15.93,621000.0,14.705,14.7142,14.6589,14.6681,621000.0
2009-04-20 13:40:00,15.93,15.93,15.86,15.87,622000.0,14.6681,14.6681,14.6037,14.6129,622000.0
2009-04-20 13:50:00,15.87,15.95,15.86,15.95,528000.0,14.6129,14.6865,14.6037,14.6865,528000.0
2009-04-20 14:00:00,15.95,15.95,15.91,15.91,593000.0,14.6865,14.6865,14.6497,14.6497,593000.0
2009-04-20 14:10:00,15.91,15.92,15.86,15.9,300000.0,14.6497,14.6589,14.6037,14.6405,300000.0
2009-04-20 14:20:00,15.9,15.9,15.79,15.83,662000.0,14.6405,14.6405,14.5392,14.5761,662000.0
2009-04-20 14:30:00,15.83,15.84,15.75,15.75,769000.0,14.5761,14.5853,14.5024,14.5024,769000.0
2009-04-20 14:40:00,15.75,15.79,15.72,15.74,537000.0,14.5024,14.5392,14.4748,14.4932,537000.0
2009-04-20 14:50:00,15.74,15.76,15.61,15.62,1294000.0,14.4932,14.5116,14.3735,14.3827,1294000.0
2009-04-20 15:00:00,15.62,15.62,15.47,15.48,2344000.0,14.3827,14.3827,14.2446,14.2538,2344000.0
2009-04-20 15:10:00,15.49,15.51,15.43,15.44,1673000.0,14.263,14.2814,14.2077,14.2169,1673000.0
2009-04-20 15:20:00,15.44,15.45,15.35,15.37,2501000.0,14.2169,14.2262,14.1341,14.1525,2501000.0
2009-04-20 15:30:00,15.38,15.47,15.37,15.38,2329000.0,14.1617,14.2446,14.1525,14.1617,2329000.0
2009-04-20 15:40:00,15.38,15.48,15.36,15.4,2079000.0,14.1617,14.2538,14.1433,14.1801,2079000.0
2009-04-20 15:50:00,15.39,15.41,15.21,15.21,4448000.0,14.1709,14.1893,14.0052,14.0052,4448000.0
2009-04-21 09:30:00,15.05,15.45,14.93,15.42,2381000.0,13.8578,14.2262,13.7473,14.1985,2381000.0
2009-04-21 09:40:00,15.42,15.59,15.4,15.49,2298000.0,14.1985,14.3551,14.1801,14.263,2298000.0
2009-04-21 09:50:00,15.49,15.87,15.49,15.76,3183000.0,14.263,14.6129,14.263,14.5116,3183000.0
2009-04-21 10:00:00,15.76,15.95,15.73,15.94,2954000.0,14.5116,14.6865,14.484,14.6773,2954000.0
2009-04-21 10:10:00,15.95,15.98,15.84,15.87,1518000.0,14.6865,14.7142,14.5853,14.6129,1518000.0
2009-04-21 10:20:00,15.88,15.9,15.76,15.87,1377000.0,14.6221,14.6405,14.5116,14.6129,1377000.0
2009-04-21 10:30:00,15.87,15.99,15.83,15.93,1199000.0,14.6129,14.7234,14.5761,14.6681,1199000.0
2009-04-21 10:40:00,15.93,15.98,15.87,15.96,1311000.0,14.6681,14.7142,14.6129,14.6958,1311000.0
2009-04-21 10:50:00,15.95,16.08,15.92,16.05,1008000.0,14.6865,14.8062,14.6589,14.7786,1008000.0
2009-04-21 11:00:00,16.06,16.09,15.98,15.98,1501000.0,14.7878,14.8155,14.7142,14.7142,1501000.0
2009-04-21 11:10:00,15.99,16.07,15.97,16.03,824000.0,14.7234,14.797,14.705,14.7602,824000.0
2009-04-21 11:20:00,16.04,16.08,16.01,16.01,824000.0,14.7694,14.8062,14.7418,14.7418,824000.0
2009-04-21 11:30:00,16.01,16.15,16.01,16.12,1047000.0,14.7418,14.8707,14.7418,14.8431,1047000.0
2009-04-21 11:40:00,16.12,16.23,16.11,16.22,1111000.0,14.8431,14.9444,14.8339,14.9352,1111000.0
2009-04-21 11:50:00,16.22,16.22,16.14,16.15,610000.0,14.9352,14.9352,14.8615,14.8707,610000.0
2009-04-21 12:00:00,16.15,16.17,16.08,16.12,807000.0,14.8707,14.8891,14.8062,14.8431,807000.0
2009-04-21 12:10:00,16.12,16.2,16.1,16.2,611000.0,14.8431,14.9167,14.8247,14.9167,611000.0
2009-04-21 12:20:00,16.19,16.26,16.17,16.26,669000.0,14.9075,14.972,14.8891,14.972,669000.0
2009-04-21 12:30:00,16.26,16.27,16.18,16.21,646000.0,14.972,14.9812,14.8983,14.926,646000.0
2009-04-21 12:40:00,16.21,16.34,16.21,16.29,823000.0,14.926,15.0457,14.926,14.9996,823000.0
2009-04-21 12:50:00,16.3,16.31,16.24,16.25,700000.0,15.0088,15.018,14.9536,14.9628,700000.0
2009-04-21 13:00:00,16.25,16.29,16.21,16.22,567000.0,14.9628,14.9996,14.926,14.9352,567000.0
2009-04-21 13:10:00,16.22,16.25,16.14,16.14,855000.0,14.9352,14.9628,14.8615,14.8615,855000.0
2009-04-21 13:20:00,16.14,16.18,16.11,16.13,769000.0,14.8615,14.8983,14.8339,14.8523,769000.0
2009-04-21 13:30:00,16.12,16.16,16.07,16.11,626000.0,14.8431,14.8799,14.797,14.8339,626000.0
2009-04-21 13:40:00,16.12,16.15,16.1,16.11,438000.0,14.8431,14.8707,14.8247,14.8339,438000.0
2009-04-21 13:50:00,16.11,16.22,16.09,16.17,701000.0,14.8339,14.9352,14.8155,14.8891,701000.0
2009-04-21 14:00:00,16.17,16.2,16.08,16.12,605000.0,14.8891,14.9167,14.8062,14.8431,605000.0
2009-04-21 14:10:00,16.14,16.15,16.07,16.11,487000.0,14.8615,14.8707,14.797,14.8339,487000.0
2009-04-21 14:20:00,16.11,16.18,16.1,16.17,622000.0,14.8339,14.8983,14.8247,14.8891,622000.0
2009-04-21 14:30:00,16.18,16.2,16.14,16.16,557000.0,14.8983,14.9167,14.8615,14.8799,557000.0
2009-04-21 14:40:00,16.17,16.2,16.11,16.12,693000.0,14.8891,14.9167,14.8339,14.8431,693000.0
2009-04-21 14:50:00,16.13,16.16,16.06,16.08,749000.0,14.8523,14.8799,14.7878,14.8062,749000.0
2009-04-21 15:00:00,16.08,16.2,16.06,16.2,806000.0,14.8062,14.9167,14.7878,14.9167,806000.0
2009-04-21 15:10:00,16.2,16.26,16.19,16.24,879000.0,14.9167,14.972,14.9075,14.9536,879000.0
2009-04-21 15:20:00,16.23,16.25,16.17,16.18,748000.0,14.9444,14.9628,14.8891,14.8983,748000.0
2009-04-21 15:30:00,16.18,16.2,16.13,16.17,919000.0,14.8983,14.9167,14.8523,14.8891,919000.0
2009-04-21 15:40:00,16.18,16.2,16.12,16.2,1663000.0,14.8983,14.9167,14.8431,14.9167,1663000.0
2009-04-21 15:50:00,16.2,16.4,16.19,16.39,3350000.0,14.9167,15.1009,14.9075,15.0917,3350000.0
2009-04-22 09:30:00,16.11,16.26,15.96,16.11,1758000.0,14.8339,14.972,14.6958,14.8339,1758000.0
2009-04-22 09:40:00,16.12,16.29,16.04,16.13,1385000.0,14.8431,14.9996,14.7694,14.8523,1385000.0
2009-04-22 09:50:00,16.12,16.21,16.1,16.14,980000.0,14.8431,14.926,14.8247,14.8615,980000.0
2009-04-22 10:00:00,16.14,16.34,16.14,16.34,990000.0,14.8615,15.0457,14.8615,15.0457,990000.0
2009-04-22 10:10:00,16.34,16.4,16.3,16.34,831000.0,15.0457,15.1009,15.0088,15.0457,831000.0
2009-04-22 10:20:00,16.35,16.45,16.31,16.31,1145000.0,15.0549,15.1469,15.018,15.018,1145000.0
2009-04-22 10:30:00,16.31,16.33,16.2,16.27,660000.0,15.018,15.0364,14.9167,14.9812,660000.0
2009-04-22 10:40:00,16.27,16.3,16.23,16.25,568000.0,14.9812,15.0088,14.9444,14.9628,568000.0
2009-04-22 10:50:00,16.25,16.41,16.25,16.36,1047000.0,14.9628,15.1101,14.9628,15.0641,1047000.0
2009-04-22 11:00:00,16.36,16.42,16.33,16.37,673000.0,15.0641,15.1193,15.0364,15.0733,673000.0
2009-04-22 11:10:00,16.37,16.45,16.36,16.39,769000.0,15.0733,15.1469,15.0641,15.0917,769000.0
2009-04-22 11:20:00,16.39,16.42,16.38,16.41,441000.0,15.0917,15.1193,15.0825,15.1101,441000.0
2009-04-22 11:30:00,16.42,16.44,16.37,16.41,477000.0,15.1193,15.1377,15.0733,15.1101,477000.0
2009-04-22 11:40:00,16.41,16.44,16.39,16.4,316000.0,15.1101,15.1377,15.0917,15.1009,316000.0
2009-04-22 11:50:00,16.42,16.42,16.37,16.39,169000.0,15.1193,15.1193,15.0733,15.0917,169000.0
2009-04-22 12:00:00,16.38,16.4,16.28,16.31,804000.0,15.0825,15.1009,14.9904,15.018,804000.0
2009-04-22 12:10:00,16.31,16.32,16.24,16.24,483000.0,15.018,15.0272,14.9536,14.9536,483000.0
2009-04-22 12:20:00,16.23,16.3,16.21,16.22,575000.0,14.9444,15.0088,14.926,14.9352,575000.0
2009-04-22 12:30:00,16.22,16.29,16.2,16.29,785000.0,14.9352,14.9996,14.9167,14.9996,785000.0
2009-04-22 12:40:00,16.29,16.29,16.18,16.24,566000.0,14.9996,14.9996,14.8983,14.9536,566000.0
2009-04-22 12:50:00,16.24,16.35,16.22,16.33,651000.0,14.9536,15.0549,14.9352,15.0364,651000.0
2009-04-22 13:00:00,16.33,16.36,16.28,16.33,548000.0,15.0364,15.0641,14.9904,15.0364,548000.0
2009-04-22 13:10:00,16.33,16.34,16.27,16.32,407000.0,15.0364,15.0457,14.9812,15.0272,407000.0
2009-04-22 13:20:00,16.32,16.38,16.29,16.36,437000.0,15.0272,15.0825,14.9996,15.0641,437000.0
2009-04-22 13:30:00,16.37,16.4,16.33,16.36,495000.0,15.0733,15.1009,15.0364,15.0641,495000.0
2009-04-22 13:40:00,16.38,16.39,16.32,16.37,394000.0,15.0825,15.0917,15.0272,15.0733,394000.0
2009-04-22 13:50:00,16.37,16.39,16.31,16.32,576000.0,15.0733,15.0917,15.018,15.0272,576000.0
2009-04-22 14:00:00,16.32,16.36,16.31,16.34,560000.0,15.0272,15.0641,15.018,15.0457,560000.0
2009-04-22 14:10:00,16.34,16.45,16.33,16.43,467000.0,15.0457,15.1469,15.0364,15.1285,467000.0
2009-04-22 14:20:00,16.42,16.46,16.4,16.43,701000.0,15.1193,15.1561,15.1009,15.1285,701000.0
2009-04-22 14:30:00,16.43,16.49,16.43,16.46,844000.0,15.1285,15.1838,15.1285,15.1561,844000.0
2009-04-22 14:40:00,16.46,16.5,16.45,16.46,680000.0,15.1561,15.193,15.1469,15.1561,680000.0
2009-04-22 14:50:00,16.47,16.48,16.34,16.4,721000.0,15.1654,15.1746,15.0457,15.1009,721000.0
2009-04-22 15:00:00,16.4,16.43,16.36,16.39,554000.0,15.1009,15.1285,15.0641,15.0917,554000.0
2009-04-22 15:10:00,16.39,16.5,16.38,16.41,764000.0,15.0917,15.193,15.0825,15.1101,764000.0
2009-04-22 15:20:00,16.4,16.44,16.37,16.41,562000.0,15.1009,15.1377,15.0733,15.1101,562000.0
2009-04-22 15:30:00,16.4,16.41,16.22,16.27,661000.0,15.1009,15.1101,14.9352,14.9812,661000.0
2009-04-22 15:40:00,16.28,16.28,16.13,16.19,1052000.0,14.9904,14.9904,14.8523,14.9075,1052000.0
2009-04-22 15:50:00,16.19,16.26,15.96,16.04,3049000.0,14.9075,14.972,14.6958,14.7694,3049000.0
2009-04-23 09:30:00,16.22,16.34,15.88,16.08,1330000.0,14.9352,15.0457,14.6221,14.8062,1330000.0
2009-04-23 09:40:00,16.07,16.12,15.9,15.91,1115000.0,14.797,14.8431,14.6405,14.6497,1115000.0
2009-04-23 09:50:00,15.92,16.03,15.91,15.97,1059000.0,14.6589,14.7602,14.6497,14.705,1059000.0
2009-04-23 10:00:00,15.97,16.07,15.91,16.06,1119000.0,14.705,14.797,14.6497,14.7878,1119000.0
2009-04-23 10:10:00,16.06,16.1,16.03,16.08,783000.0,14.7878,14.8247,14.7602,14.8062,783000.0
2009-04-23 10:20:00,16.08,16.14,16.03,16.09,692000.0,14.8062,14.8615,14.7602,14.8155,692000.0
2009-04-23 10:30:00,16.09,16.11,16.05,16.09,594000.0,14.8155,14.8339,14.7786,14.8155,594000.0
2009-04-23 10:40:00,16.09,16.14,16.09,16.14,620000.0,14.8155,14.8615,14.8155,14.8615,620000.0
2009-04-23 10:50:00,16.14,16.2,16.11,16.18,743000.0,14.8615,14.9167,14.8339,14.8983,743000.0
2009-04-23 11:00:00,16.18,16.22,16.14,16.19,844000.0,14.8983,14.9352,14.8615,14.9075,844000.0
2009-04-23 11:10:00,16.19,16.21,16.11,16.14,561000.0,14.9075,14.926,14.8339,14.8615,561000.0
2009-04-23 11:20:00,16.14,16.22,16.14,16.18,486000.0,14.8615,14.9352,14.8615,14.8983,486000.0
2009-04-23 11:30:00,16.18,16.2,16.13,16.14,452000.0,14.8983,14.9167,14.8523,14.8615,452000.0
2009-04-23 11:40:00,16.14,16.21,16.14,16.18,764000.0,14.8615,14.926,14.8615,14.8983,764000.0
2009-04-23 11:50:00,16.19,16.25,16.18,16.21,398000.0,14.9075,14.9628,14.8983,14.926,398000.0
2009-04-23 12:00:00,16.2,16.27,16.19,16.22,561000.0,14.9167,14.9812,14.9075,14.9352,561000.0
2009-04-23 12:10:00,16.23,16.25,16.2,16.25,412000.0,14.9444,14.9628,14.9167,14.9628,412000.0
2009-04-23 12:20:00,16.25,16.26,16.16,16.16,2485000.0,14.9628,14.972,14.8799,14.8799,2485000.0
2009-04-23 12:30:00,16.16,16.16,16.09,16.15,466000.0,14.8799,14.8799,14.8155,14.8707,466000.0
2009-04-23 12:40:00,16.15,16.22,16.14,16.17,448000.0,14.8707,14.9352,14.8615,14.8891,448000.0
2009-04-23 12:50:00,16.16,16.31,16.16,16.31,726000.0,14.8799,15.018,14.8799,15.018,726000.0
2009-04-23 13:00:00,16.31,16.35,16.27,16.34,612000.0,15.018,15.0549,14.9812,15.0457,612000.0
2009-04-23 13:10:00,16.34,16.34,16.29,16.32,462000.0,15.0457,15.0457,14.9996,15.0272,462000.0
2009-04-23 13:20:00,16.32,16.4,16.32,16.33,708000.0,15.0272,15.1009,15.0272,15.0364,708000.0
2009-04-23 13:30:00,16.33,16.33,16.28,16.32,453000.0,15.0364,15.0364,14.9904,15.0272,453000.0
2009-04-23 13:40:00,16.31,16.32,16.27,16.31,354000.0,15.018,15.0272,14.9812,15.018,354000.0
2009-04-23 13:50:00,16.31,16.33,16.27,16.3,395000.0,15.018,15.0364,14.9812,15.0088,395000.0
2009-04-23 14:00:00,16.29,16.29,16.21,16.21,636000.0,14.9996,14.9996,14.926,14.926,636000.0
2009-04-23 14:10:00,16.22,16.35,16.21,16.32,742000.0,14.9352,15.0549,14.926,15.0272,742000.0
2009-04-23 14:20:00,16.32,16.32,16.27,16.28,656000.0,15.0272,15.0272,14.9812,14.9904,656000.0
2009-04-23 14:30:00,16.29,16.32,16.23,16.31,625000.0,14.9996,15.0272,14.9444,15.018,625000.0
2009-04-23 14:40:00,16.3,16.33,16.27,16.32,619000.0,15.0088,15.0364,14.9812,15.0272,619000.0
2009-04-23 14:50:00,16.31,16.32,16.24,16.27,672000.0,15.018,15.0272,14.9536,14.9812,672000.0
2009-04-23 15:00:00,16.27,16.29,16.21,16.25,368000.0,14.9812,14.9996,14.926,14.9628,368000.0
2009-04-23 15:10:00,16.24,16.25,16.2,16.24,444000.0,14.9536,14.9628,14.9167,14.9536,444000.0
2009-04-23 15:20:00,16.24,16.35,16.23,16.31,959000.0,14.9536,15.0549,14.9444,15.018,959000.0
2009-04-23 15:30:00,16.32,16.37,16.27,16.33,1483000.0,15.0272,15.0733,14.9812,15.0364,1483000.0
2009-04-23 15:40:00,16.33,16.41,16.32,16.41,1465000.0,15.0364,15.1101,15.0272,15.1101,1465000.0
2009-04-23 15:50:00,16.41,16.54,16.37,16.5,3111000.0,15.1101,15.2298,15.0733,15.193,3111000.0
2009-04-24 09:30:00,16.85,16.85,16.51,16.58,1116000.0,15.5153,15.5153,15.2022,15.2666,1116000.0
2009-04-24 09:40:00,16.58,16.65,16.51,16.57,787000.0,15.2666,15.3311,15.2022,15.2574,787000.0
2009-04-24 09:50:00,16.57,16.67,16.46,16.66,1035000.0,15.2574,15.3495,15.1561,15.3403,1035000.0
2009-04-24 10:00:00,16.66,16.79,16.64,16.67,1143000.0,15.3403,15.46,15.3219,15.3495,1143000.0
2009-04-24 10:10:00,16.66,16.7,16.56,16.59,794000.0,15.3403,15.3771,15.2482,15.2759,794000.0
2009-04-24 10:20:00,16.6,16.64,16.55,16.62,704000.0,15.2851,15.3219,15.239,15.3035,704000.0
2009-04-24 10:30:00,16.63,16.64,16.55,16.57,468000.0,15.3127,15.3219,15.239,15.2574,468000.0
2009-04-24 10:40:00,16.57,16.57,16.51,16.53,827000.0,15.2574,15.2574,15.2022,15.2206,827000.0
2009-04-24 10:50:00,16.53,16.56,16.5,16.53,334000.0,15.2206,15.2482,15.193,15.2206,334000.0
2009-04-24 11:00:00,16.53,16.6,16.51,16.56,321000.0,15.2206,15.2851,15.2022,15.2482,321000.0
2009-04-24 11:10:00,16.56,16.64,16.55,16.6,296000.0,15.2482,15.3219,15.239,15.2851,296000.0
2009-04-24 11:20:00,16.61,16.75,16.55,16.73,697000.0,15.2943,15.4232,15.239,15.4048,697000.0
2009-04-24 11:30:00,16.73,16.82,16.72,16.82,805000.0,15.4048,15.4876,15.3956,15.4876,805000.0
2009-04-24 11:40:00,16.82,16.89,16.79,16.89,1075000.0,15.4876,15.5521,15.46,15.5521,1075000.0
2009-04-24 11:50:00,16.89,16.9,16.87,16.88,406000.0,15.5521,15.5613,15.5337,15.5429,406000.0
2009-04-24 12:00:00,16.88,16.9,16.8,16.89,739000.0,15.5429,15.5613,15.4692,15.5521,739000.0
2009-04-24 12:10:00,16.89,16.89,16.82,16.86,614000.0,15.5521,15.5521,15.4876,15.5245,614000.0
2009-04-24 12:20:00,16.86,16.9,16.84,16.88,504000.0,15.5245,15.5613,15.506,15.5429,504000.0
2009-04-24 12:30:00,16.87,17.02,16.87,17.02,1120000.0,15.5337,15.6718,15.5337,15.6718,1120000.0
2009-04-24 12:40:00,17.02,17.02,16.92,16.95,694000.0,15.6718,15.6718,15.5797,15.6073,694000.0
2009-04-24 12:50:00,16.95,17.03,16.93,17.01,773000.0,15.6073,15.681,15.5889,15.6626,773000.0
2009-04-24 13:00:00,17.02,17.07,17.0,17.06,789000.0,15.6718,15.7178,15.6534,15.7086,789000.0
2009-04-24 13:10:00,17.06,17.1,17.02,17.1,820000.0,15.7086,15.7455,15.6718,15.7455,820000.0
2009-04-24 13:20:00,17.09,17.15,17.09,17.14,1378000.0,15.7362,15.7915,15.7362,15.7823,1378000.0
2009-04-24 13:30:00,17.15,17.24,17.14,17.2,1982000.0,15.7915,15.8744,15.7823,15.8375,1982000.0
2009-04-24 13:40:00,17.21,17.22,17.14,17.19,1153000.0,15.8467,15.8559,15.7823,15.8283,1153000.0
2009-04-24 13:50:00,17.19,17.23,17.16,17.21,1163000.0,15.8283,15.8652,15.8007,15.8467,1163000.0
2009-04-24 14:00:00,17.22,17.31,17.1,17.16,2072000.0,15.8559,15.9388,15.7455,15.8007,2072000.0
2009-04-24 14:10:00,17.16,17.18,17.03,17.16,1051000.0,15.8007,15.8191,15.681,15.8007,1051000.0
2009-04-24 14:20:00,17.15,17.21,17.11,17.21,660000.0,15.7915,15.8467,15.7547,15.8467,660000.0
2009-04-24 14:30:00,17.21,17.22,17.14,17.15,690000.0,15.8467,15.8559,15.7823,15.7915,690000.0
2009-04-24 14:40:00,17.15,17.25,17.14,17.22,1164000.0,15.7915,15.8836,15.7823,15.8559,1164000.0
2009-04-24 14:50:00,17.22,17.27,17.19,17.25,855000.0,15.8559,15.902,15.8283,15.8836,855000.0
2009-04-24 15:00:00,17.25,17.26,17.19,17.2,729000.0,15.8836,15.8928,15.8283,15.8375,729000.0
2009-04-24 15:10:00,17.2,17.25,17.18,17.18,681000.0,15.8375,15.8836,15.8191,15.8191,681000.0
2009-04-24 15:20:00,17.18,17.25,17.17,17.2,602000.0,15.8191,15.8836,15.8099,15.8375,602000.0
2009-04-24 15:30:00,17.19,17.23,17.18,17.19,1165000.0,15.8283,15.8652,15.8191,15.8283,1165000.0
2009-04-24 15:40:00,17.19,17.25,17.17,17.25,1604000.0,15.8283,15.8836,15.8099,15.8836,1604000.0
2009-04-24 15:50:00,17.25,17.3,17.16,17.22,3494000.0,15.8836,15.9296,15.8007,15.8559,3494000.0
2009-04-27 09:30:00,16.82,17.2,16.81,17.05,1432000.0,15.4876,15.8375,15.4784,15.6994,1432000.0
2009-04-27 09:40:00,17.04,17.05,16.91,17.01,1087000.0,15.6902,15.6994,15.5705,15.6626,1087000.0
2009-04-27 09:50:00,17.0,17.05,16.98,17.0,1157000.0,15.6534,15.6994,15.635,15.6534,1157000.0
2009-04-27 10:00:00,16.99,17.01,16.85,16.85,1172000.0,15.6442,15.6626,15.5153,15.5153,1172000.0
2009-04-27 10:10:00,16.85,16.9,16.74,16.88,1460000.0,15.5153,15.5613,15.414,15.5429,1460000.0
2009-04-27 10:20:00,16.87,16.9,16.83,16.86,947000.0,15.5337,15.5613,15.4968,15.5245,947000.0
2009-04-27 10:30:00,16.86,16.87,16.82,16.86,747000.0,15.5245,15.5337,15.4876,15.5245,747000.0
2009-04-27 10:40:00,16.86,16.86,16.79,16.85,1076000.0,15.5245,15.5245,15.46,15.5153,1076000.0
2009-04-27 10:50:00,16.84,16.87,16.82,16.82,659000.0,15.506,15.5337,15.4876,15.4876,659000.0
2009-04-27 11:00:00,16.83,16.84,16.75,16.78,1997000.0,15.4968,15.506,15.4232,15.4508,1997000.0
2009-04-27 11:10:00,16.77,16.81,16.76,16.78,838000.0,15.4416,15.4784,15.4324,15.4508,838000.0
2009-04-27 11:20:00,16.78,16.81,16.77,16.81,403000.0,15.4508,15.4784,15.4416,15.4784,403000.0
2009-04-27 11:30:00,16.81,16.87,16.78,16.86,513000.0,15.4784,15.5337,15.4508,15.5245,513000.0
2009-04-27 11:40:00,16.86,16.93,16.86,16.92,1125000.0,15.5245,15.5889,15.5245,15.5797,1125000.0
2009-04-27 11:50:00,16.91,16.92,16.84,16.84,773000.0,15.5705,15.5797,15.506,15.506,773000.0
2009-04-27 12:00:00,16.85,16.85,16.79,16.79,481000.0,15.5153,15.5153,15.46,15.46,481000.0
2009-04-27 12:10:00,16.79,16.8,16.72,16.72,631000.0,15.46,15.4692,15.3956,15.3956,631000.0
2009-04-27 12:20:00,16.73,16.73,16.71,16.73,609000.0,15.4048,15.4048,15.3863,15.4048,609000.0
2009-04-27 12:30:00,16.73,16.75,16.72,16.75,483000.0,15.4048,15.4232,15.3956,15.4232,483000.0
2009-04-27 12:40:00,16.75,16.78,16.73,16.77,422000.0,15.4232,15.4508,15.4048,15.4416,422000.0
2009-04-27 12:50:00,16.77,16.77,16.74,16.75,389000.0,15.4416,15.4416,15.414,15.4232,389000.0
2009-04-27 13:00:00,16.75,16.76,16.71,16.72,439000.0,15.4232,15.4324,15.3863,15.3956,439000.0
2009-04-27 13:10:00,16.72,16.74,16.7,16.7,622000.0,15.3956,15.414,15.3771,15.3771,622000.0
2009-04-27 13:20:00,16.7,16.7,16.58,16.58,978000.0,15.3771,15.3771,15.2666,15.2666,978000.0
2009-04-27 13:30:00,16.58,16.64,16.57,16.6,675000.0,15.2666,15.3219,15.2574,15.2851,675000.0
2009-04-27 13:40:00,16.6,16.67,16.59,16.61,462000.0,15.2851,15.3495,15.2759,15.2943,462000.0
2009-04-27 13:50:00,16.6,16.65,16.6,16.63,571000.0,15.2851,15.3311,15.2851,15.3127,571000.0
2009-04-27 14:00:00,16.63,16.65,16.59,16.61,641000.0,15.3127,15.3311,15.2759,15.2943,641000.0
2009-04-27 14:10:00,16.6,16.65,16.6,16.63,524000.0,15.2851,15.3311,15.2851,15.3127,524000.0
2009-04-27 14:20:00,16.63,16.66,16.62,16.65,508000.0,15.3127,15.3403,15.3035,15.3311,508000.0
2009-04-27 14:30:00,16.65,16.68,16.64,16.66,635000.0,15.3311,15.3587,15.3219,15.3403,635000.0
2009-04-27 14:40:00,16.66,16.68,16.63,16.65,455000.0,15.3403,15.3587,15.3127,15.3311,455000.0
2009-04-27 14:50:00,16.65,16.66,16.62,16.62,550000.0,15.3311,15.3403,15.3035,15.3035,550000.0
2009-04-27 15:00:00,16.62,16.63,16.54,16.59,787000.0,15.3035,15.3127,15.2298,15.2759,787000.0
2009-04-27 15:10:00,16.59,16.62,16.56,16.62,689000.0,15.2759,15.3035,15.2482,15.3035,689000.0
2009-04-27 15:20:00,16.62,17.0,16.58,16.63,807000.0,15.3035,15.6534,15.2666,15.3127,807000.0
2009-04-27 15:30:00,16.62,16.62,16.56,16.58,673000.0,15.3035,15.3035,15.2482,15.2666,673000.0
2009-04-27 15:40:00,16.58,16.68,16.57,16.63,1054000.0,15.2666,15.3587,15.2574,15.3127,1054000.0
2009-04-27 15:50:00,16.63,16.65,16.55,16.6,1695000.0,15.3127,15.3311,15.239,15.2851,1695000.0
2009-04-28 09:30:00,16.44,16.49,16.27,16.39,1329000.0,15.1377,15.1838,14.9812,15.0917,1329000.0
2009-04-28 09:40:00,16.41,16.53,16.39,16.44,723000.0,15.1101,15.2206,15.0917,15.1377,723000.0
2009-04-28 09:50:00,16.45,16.48,16.4,16.44,577000.0,15.1469,15.1746,15.1009,15.1377,577000.0
2009-04-28 10:00:00,16.44,16.59,16.44,16.57,911000.0,15.1377,15.2759,15.1377,15.2574,911000.0
2009-04-28 10:10:00,16.57,16.75,16.56,16.74,976000.0,15.2574,15.4232,15.2482,15.414,976000.0
2009-04-28 10:20:00,16.74,16.83,16.71,16.82,1125000.0,15.414,15.4968,15.3863,15.4876,1125000.0
2009-04-28 10:30:00,16.83,16.87,16.77,16.82,965000.0,15.4968,15.5337,15.4416,15.4876,965000.0
2009-04-28 10:40:00,16.82,16.87,16.77,16.78,704000.0,15.4876,15.5337,15.4416,15.4508,704000.0
2009-04-28 10:50:00,16.78,16.83,16.76,16.81,556000.0,15.4508,15.4968,15.4324,15.4784,556000.0
2009-04-28 11:00:00,16.81,16.82,16.73,16.77,824000.0,15.4784,15.4876,15.4048,15.4416,824000.0
2009-04-28 11:10:00,16.76,16.81,16.76,16.81,452000.0,15.4324,15.4784,15.4324,15.4784,452000.0
2009-04-28 11:20:00,16.81,16.91,16.81,16.86,879000.0,15.4784,15.5705,15.4784,15.5245,879000.0
2009-04-28 11:30:00,16.86,16.93,16.84,16.89,792000.0,15.5245,15.5889,15.506,15.5521,792000.0
2009-04-28 11:40:00,16.9,16.9,16.82,16.83,533000.0,15.5613,15.5613,15.4876,15.4968,533000.0
2009-04-28 11:50:00,16.84,16.87,16.79,16.87,662000.0,15.506,15.5337,15.46,15.5337,662000.0
2009-04-28 12:00:00,16.86,16.92,16.86,16.89,653000.0,15.5245,15.5797,15.5245,15.5521,653000.0
2009-04-28 12:10:00,16.89,16.91,16.88,16.9,501000.0,15.5521,15.5705,15.5429,15.5613,501000.0
2009-04-28 12:20:00,16.9,17.08,16.9,16.96,605000.0,15.5613,15.727,15.5613,15.6165,605000.0
2009-04-28 12:30:00,16.97,17.0,16.93,16.96,566000.0,15.6257,15.6534,15.5889,15.6165,566000.0
2009-04-28 12:40:00,16.96,16.96,16.9,16.92,393000.0,15.6165,15.6165,15.5613,15.5797,393000.0
2009-04-28 12:50:00,16.92,16.94,16.89,16.91,311000.0,15.5797,15.5981,15.5521,15.5705,311000.0
2009-04-28 13:00:00,16.91,16.93,16.85,16.87,421000.0,15.5705,15.5889,15.5153,15.5337,421000.0
2009-04-28 13:10:00,16.86,16.86,16.8,16.81,651000.0,15.5245,15.5245,15.4692,15.4784,651000.0
2009-04-28 13:20:00,16.82,16.84,16.8,16.81,356000.0,15.4876,15.506,15.4692,15.4784,356000.0
2009-04-28 13:30:00,16.82,16.84,16.8,16.84,305000.0,15.4876,15.506,15.4692,15.506,305000.0
2009-04-28 13:40:00,16.84,16.86,16.79,16.8,331000.0,15.506,15.5245,15.46,15.4692,331000.0
2009-04-28 13:50:00,16.79,16.8,16.73,16.75,468000.0,15.46,15.4692,15.4048,15.4232,468000.0
2009-04-28 14:00:00,16.75,16.77,16.73,16.74,459000.0,15.4232,15.4416,15.4048,15.414,459000.0
2009-04-28 14:10:00,16.75,16.76,16.68,16.7,377000.0,15.4232,15.4324,15.3587,15.3771,377000.0
2009-04-28 14:20:00,16.7,16.78,16.69,16.78,405000.0,15.3771,15.4508,15.3679,15.4508,405000.0
2009-04-28 14:30:00,16.78,16.87,16.76,16.86,659000.0,15.4508,15.5337,15.4324,15.5245,659000.0
2009-04-28 14:40:00,16.86,16.92,16.85,16.89,408000.0,15.5245,15.5797,15.5153,15.5521,408000.0
2009-04-28 14:50:00,16.89,16.91,16.86,16.89,370000.0,15.5521,15.5705,15.5245,15.5521,370000.0
2009-04-28 15:00:00,16.89,16.91,16.84,16.88,410000.0,15.5521,15.5705,15.506,15.5429,410000.0
2009-04-28 15:10:00,16.88,16.9,16.85,16.85,551000.0,15.5429,15.5613,15.5153,15.5153,551000.0
2009-04-28 15:20:00,16.84,16.87,16.81,16.83,437000.0,15.506,15.5337,15.4784,15.4968,437000.0
2009-04-28 15:30:00,16.84,16.88,16.82,16.84,516000.0,15.506,15.5429,15.4876,15.506,516000.0
2009-04-28 15:40:00,16.84,16.85,16.79,16.83,893000.0,15.506,15.5153,15.46,15.4968,893000.0
2009-04-28 15:50:00,16.83,16.85,16.73,16.73,1641000.0,15.4968,15.5153,15.4048,15.4048,1641000.0
2009-04-29 09:30:00,17.04,17.07,16.87,16.91,952000.0,15.6902,15.7178,15.5337,15.5705,952000.0
2009-04-29 09:40:00,16.91,16.91,16.82,16.85,799000.0,15.5705,15.5705,15.4876,15.5153,799000.0
2009-04-29 09:50:00,16.86,17.0,16.86,16.98,843000.0,15.5245,15.6534,15.5245,15.635,843000.0
2009-04-29 10:00:00,16.98,17.11,16.97,17.11,860000.0,15.635,15.7547,15.6257,15.7547,860000.0
2009-04-29 10:10:00,17.12,17.21,17.06,17.2,1217000.0,15.7639,15.8467,15.7086,15.8375,1217000.0
2009-04-29 10:20:00,17.2,17.4,17.2,17.29,1887000.0,15.8375,16.0217,15.8375,15.9204,1887000.0
2009-04-29 10:30:00,17.3,17.33,17.22,17.29,1079000.0,15.9296,15.9572,15.8559,15.9204,1079000.0
2009-04-29 10:40:00,17.3,17.33,17.28,17.31,758000.0,15.9296,15.9572,15.9112,15.9388,758000.0
2009-04-29 10:50:00,17.3,17.38,17.3,17.38,775000.0,15.9296,16.0033,15.9296,16.0033,775000.0
2009-04-29 11:00:00,17.38,17.41,17.34,17.37,1045000.0,16.0033,16.0309,15.9664,15.9941,1045000.0
2009-04-29 11:10:00,17.38,17.5,17.37,17.48,821000.0,16.0033,16.1138,15.9941,16.0954,821000.0
2009-04-29 11:20:00,17.48,17.5,17.41,17.43,986000.0,16.0954,16.1138,16.0309,16.0493,986000.0
2009-04-29 11:30:00,17.43,17.46,17.37,17.38,642000.0,16.0493,16.0769,15.9941,16.0033,642000.0
2009-04-29 11:40:00,17.38,17.4,17.28,17.33,817000.0,16.0033,16.0217,15.9112,15.9572,817000.0
2009-04-29 11:50:00,17.33,17.4,17.32,17.4,702000.0,15.9572,16.0217,15.948,16.0217,702000.0
2009-04-29 12:00:00,17.4,17.44,17.38,17.39,521000.0,16.0217,16.0585,16.0033,16.0125,521000.0
2009-04-29 12:10:00,17.39,17.45,17.34,17.43,458000.0,16.0125,16.0677,15.9664,16.0493,458000.0
2009-04-29 12:20:00,17.43,17.48,17.41,17.45,480000.0,16.0493,16.0954,16.0309,16.0677,480000.0
2009-04-29 12:30:00,17.45,17.5,17.45,17.5,380000.0,16.0677,16.1138,16.0677,16.1138,380000.0
2009-04-29 12:40:00,17.5,17.57,17.48,17.54,795000.0,16.1138,16.1782,16.0954,16.1506,795000.0
2009-04-29 12:50:00,17.54,17.6,17.51,17.6,718000.0,16.1506,16.2058,16.123,16.2058,718000.0
2009-04-29 13:00:00,17.6,17.64,17.59,17.6,929000.0,16.2058,16.2427,16.1966,16.2058,929000.0
2009-04-29 13:10:00,17.6,17.6,17.53,17.55,477000.0,16.2058,16.2058,16.1414,16.1598,477000.0
2009-04-29 13:20:00,17.56,17.63,17.56,17.62,655000.0,16.169,16.2335,16.169,16.2243,655000.0
2009-04-29 13:30:00,17.62,17.64,17.58,17.59,814000.0,16.2243,16.2427,16.1874,16.1966,814000.0
2009-04-29 13:40:00,17.6,17.62,17.58,17.59,532000.0,16.2058,16.2243,16.1874,16.1966,532000.0
2009-04-29 13:50:00,17.59,17.64,17.59,17.6,751000.0,16.1966,16.2427,16.1966,16.2058,751000.0
2009-04-29 14:00:00,17.6,17.62,17.53,17.58,907000.0,16.2058,16.2243,16.1414,16.1874,907000.0
2009-04-29 14:10:00,17.57,17.64,17.48,17.53,1624000.0,16.1782,16.2427,16.0954,16.1414,1624000.0
2009-04-29 14:20:00,17.53,17.62,17.48,17.62,1453000.0,16.1414,16.2243,16.0954,16.2243,1453000.0
2009-04-29 14:30:00,17.62,17.7,17.61,17.63,1524000.0,16.2243,16.2979,16.2151,16.2335,1524000.0
2009-04-29 14:40:00,17.64,17.66,17.56,17.61,1582000.0,16.2427,16.2611,16.169,16.2151,1582000.0
2009-04-29 14:50:00,17.61,17.75,17.54,17.74,1802000.0,16.2151,16.344,16.1506,16.3348,1802000.0
2009-04-29 15:00:00,17.74,17.76,17.66,17.68,1815000.0,16.3348,16.3532,16.2611,16.2795,1815000.0
2009-04-29 15:10:00,17.68,17.72,17.6,17.62,1956000.0,16.2795,16.3163,16.2058,16.2243,1956000.0
2009-04-29 15:20:00,17.61,17.69,17.59,17.6,1461000.0,16.2151,16.2887,16.1966,16.2058,1461000.0
2009-04-29 15:30:00,17.6,17.65,17.53,17.64,1954000.0,16.2058,16.2519,16.1414,16.2427,1954000.0
2009-04-29 15:40:00,17.64,17.66,17.56,17.61,2204000.0,16.2427,16.2611,16.169,16.2151,2204000.0
2009-04-29 15:50:00,17.61,17.78,17.6,17.73,3534000.0,16.2151,16.3716,16.2058,16.3255,3534000.0
2009-04-30 09:30:00,18.09,18.54,18.04,18.51,5109000.0,16.657,17.0714,16.611,17.0438,5109000.0
2009-04-30 09:40:00,18.51,18.88,18.48,18.52,4117000.0,17.0438,17.3845,17.0161,17.053,4117000.0
2009-04-30 09:50:00,18.52,18.63,18.41,18.43,2680000.0,17.053,17.1543,16.9517,16.9701,2680000.0
2009-04-30 10:00:00,18.44,18.49,18.31,18.39,2511000.0,16.9793,17.0253,16.8596,16.9333,2511000.0
2009-04-30 10:10:00,18.4,18.42,18.3,18.38,1221000.0,16.9425,16.9609,16.8504,16.9241,1221000.0
2009-04-30 10:20:00,18.38,18.43,18.29,18.43,2284000.0,16.9241,16.9701,16.8412,16.9701,2284000.0
2009-04-30 10:30:00,18.43,18.44,18.36,18.41,1319000.0,16.9701,16.9793,16.9056,16.9517,1319000.0
2009-04-30 10:40:00,18.41,18.46,18.38,18.43,1698000.0,16.9517,16.9977,16.9241,16.9701,1698000.0
2009-04-30 10:50:00,18.43,18.48,18.42,18.44,1769000.0,16.9701,17.0161,16.9609,16.9793,1769000.0
2009-04-30 11:00:00,18.44,18.48,18.33,18.35,1527000.0,16.9793,17.0161,16.878,16.8964,1527000.0
2009-04-30 11:10:00,18.35,18.51,18.35,18.5,1894000.0,16.8964,17.0438,16.8964,17.0346,1894000.0
2009-04-30 11:20:00,18.5,18.64,18.43,18.64,2031000.0,17.0346,17.1635,16.9701,17.1635,2031000.0
2009-04-30 11:30:00,18.64,18.79,18.63,18.67,2318000.0,17.1635,17.3016,17.1543,17.1911,2318000.0
2009-04-30 11:40:00,18.67,18.71,18.63,18.66,1124000.0,17.1911,17.2279,17.1543,17.1819,1124000.0
2009-04-30 11:50:00,18.66,18.67,18.55,18.56,1856000.0,17.1819,17.1911,17.0806,17.0898,1856000.0
2009-04-30 12:00:00,18.56,18.59,18.49,18.49,1856000.0,17.0898,17.1174,17.0253,17.0253,1856000.0
2009-04-30 12:10:00,18.5,18.58,18.5,18.57,1085000.0,17.0346,17.1082,17.0346,17.099,1085000.0
2009-04-30 12:20:00,18.57,18.6,18.55,18.58,777000.0,17.099,17.1266,17.0806,17.1082,777000.0
2009-04-30 12:30:00,18.58,18.59,18.53,18.53,931000.0,17.1082,17.1174,17.0622,17.0622,931000.0
2009-04-30 12:40:00,18.52,18.53,18.48,18.51,1080000.0,17.053,17.0622,17.0161,17.0438,1080000.0
2009-04-30 12:50:00,18.5,18.6,18.49,18.59,1446000.0,17.0346,17.1266,17.0253,17.1174,1446000.0
2009-04-30 13:00:00,18.59,18.59,18.46,18.49,1290000.0,17.1174,17.1174,16.9977,17.0253,1290000.0
2009-04-30 13:10:00,18.5,18.51,18.43,18.43,1131000.0,17.0346,17.0438,16.9701,16.9701,1131000.0
2009-04-30 13:20:00,18.43,18.44,18.38,18.39,1146000.0,16.9701,16.9793,16.9241,16.9333,1146000.0
2009-04-30 13:30:00,18.39,18.47,18.38,18.44,1096000.0,16.9333,17.0069,16.9241,16.9793,1096000.0
2009-04-30 13:40:00,18.44,18.49,18.42,18.48,600000.0,16.9793,17.0253,16.9609,17.0161,600000.0
2009-04-30 13:50:00,18.48,18.5,18.47,18.48,804000.0,17.0161,17.0346,17.0069,17.0161,804000.0
2009-04-30 14:00:00,18.48,18.48,18.43,18.45,994000.0,17.0161,17.0161,16.9701,16.9885,994000.0
2009-04-30 14:10:00,18.45,18.45,18.37,18.38,1455000.0,16.9885,16.9885,16.9149,16.9241,1455000.0
2009-04-30 14:20:00,18.38,18.4,18.36,18.39,1316000.0,16.9241,16.9425,16.9056,16.9333,1316000.0
2009-04-30 14:30:00,18.39,18.39,18.28,18.29,2086000.0,16.9333,16.9333,16.832,16.8412,2086000.0
2009-04-30 14:40:00,18.29,18.33,18.18,18.2,1939000.0,16.8412,16.878,16.7399,16.7583,1939000.0
2009-04-30 14:50:00,18.2,18.3,18.2,18.25,1490000.0,16.7583,16.8504,16.7583,16.8044,1490000.0
2009-04-30 15:00:00,18.25,18.26,18.15,18.2,1648000.0,16.8044,16.8136,16.7123,16.7583,1648000.0
2009-04-30 15:10:00,18.2,18.24,18.09,18.12,1448000.0,16.7583,16.7951,16.657,16.6847,1448000.0
2009-04-30 15:20:00,18.12,18.17,18.06,18.09,1686000.0,16.6847,16.7307,16.6294,16.657,1686000.0
2009-04-30 15:30:00,18.09,18.24,18.07,18.17,1681000.0,16.657,16.7951,16.6386,16.7307,1681000.0
2009-04-30 15:40:00,18.16,18.25,18.1,18.19,1366000.0,16.7215,16.8044,16.6662,16.7491,1366000.0
2009-04-30 15:50:00,18.19,18.25,18.14,18.18,3272000.0,16.7491,16.8044,16.7031,16.7399,3272000.0
2009-05-01 09:30:00,17.55,17.6,16.4,16.53,11129000.0,16.1598,16.2058,15.1009,15.2206,11129000.0
2009-05-01 09:40:00,16.53,16.67,16.36,16.6,12537000.0,15.2206,15.3495,15.0641,15.2851,12537000.0
2009-05-01 09:50:00,16.6,16.95,16.49,16.85,8574000.0,15.2851,15.6073,15.1838,15.5153,8574000.0
2009-05-01 10:00:00,16.87,17.11,16.77,16.91,8178000.0,15.5337,15.7547,15.4416,15.5705,8178000.0
2009-05-01 10:10:00,16.9,17.03,16.83,17.0,4180000.0,15.5613,15.681,15.4968,15.6534,4180000.0
2009-05-01 10:20:00,17.0,17.28,16.95,17.24,4028000.0,15.6534,15.9112,15.6073,15.8744,4028000.0
2009-05-01 10:30:00,17.23,17.31,17.06,17.07,3093000.0,15.8652,15.9388,15.7086,15.7178,3093000.0
2009-05-01 10:40:00,17.05,17.15,16.98,17.12,2624000.0,15.6994,15.7915,15.635,15.7639,2624000.0
2009-05-01 10:50:00,17.13,17.13,16.98,17.06,1447000.0,15.7731,15.7731,15.635,15.7086,1447000.0
2009-05-01 11:00:00,17.06,17.11,16.95,16.97,1543000.0,15.7086,15.7547,15.6073,15.6257,1543000.0
2009-05-01 11:10:00,16.97,17.04,16.81,16.81,2463000.0,15.6257,15.6902,15.4784,15.4784,2463000.0
2009-05-01 11:20:00,16.81,16.84,16.7,16.77,2948000.0,15.4784,15.506,15.3771,15.4416,2948000.0
2009-05-01 11:30:00,16.77,16.89,16.73,16.88,1398000.0,15.4416,15.5521,15.4048,15.5429,1398000.0
2009-05-01 11:40:00,16.89,16.9,16.76,16.78,1262000.0,15.5521,15.5613,15.4324,15.4508,1262000.0
2009-05-01 11:50:00,16.78,16.79,16.71,16.72,971000.0,15.4508,15.46,15.3863,15.3956,971000.0
2009-05-01 12:00:00,16.72,16.77,16.71,16.76,596000.0,15.3956,15.4416,15.3863,15.4324,596000.0
2009-05-01 12:10:00,16.76,16.94,16.76,16.9,1742000.0,15.4324,15.5981,15.4324,15.5613,1742000.0
2009-05-01 12:20:00,16.91,16.96,16.89,16.94,1150000.0,15.5705,15.6165,15.5521,15.5981,1150000.0
2009-05-01 12:30:00,16.94,17.05,16.93,17.02,1472000.0,15.5981,15.6994,15.5889,15.6718,1472000.0
2009-05-01 12:40:00,17.01,17.03,16.96,17.0,1141000.0,15.6626,15.681,15.6165,15.6534,1141000.0
2009-05-01 12:50:00,17.0,17.03,16.99,17.0,976000.0,15.6534,15.681,15.6442,15.6534,976000.0
2009-05-01 13:00:00,17.0,17.02,16.98,17.01,1003000.0,15.6534,15.6718,15.635,15.6626,1003000.0
2009-05-01 13:10:00,17.0,17.03,16.98,17.0,1056000.0,15.6534,15.681,15.635,15.6534,1056000.0
2009-05-01 13:20:00,17.0,17.01,16.91,16.96,1282000.0,15.6534,15.6626,15.5705,15.6165,1282000.0
2009-05-01 13:30:00,16.95,17.0,16.95,16.98,1346000.0,15.6073,15.6534,15.6073,15.635,1346000.0
2009-05-01 13:40:00,16.98,17.03,16.93,17.02,1140000.0,15.635,15.681,15.5889,15.6718,1140000.0
2009-05-01 13:50:00,17.01,17.04,16.97,17.01,808000.0,15.6626,15.6902,15.6257,15.6626,808000.0
2009-05-01 14:00:00,17.01,17.03,16.97,17.0,1036000.0,15.6626,15.681,15.6257,15.6534,1036000.0
2009-05-01 14:10:00,17.0,17.01,16.97,16.99,863000.0,15.6534,15.6626,15.6257,15.6442,863000.0
2009-05-01 14:20:00,16.99,17.02,16.96,17.01,1073000.0,15.6442,15.6718,15.6165,15.6626,1073000.0
2009-05-01 14:30:00,17.0,17.02,17.0,17.0,1188000.0,15.6534,15.6718,15.6534,15.6534,1188000.0
2009-05-01 14:40:00,17.0,17.1,16.98,17.04,1610000.0,15.6534,15.7455,15.635,15.6902,1610000.0
2009-05-01 14:50:00,17.04,17.04,16.98,17.01,1301000.0,15.6902,15.6902,15.635,15.6626,1301000.0
2009-05-01 15:00:00,17.01,17.03,17.0,17.0,1359000.0,15.6626,15.681,15.6534,15.6534,1359000.0
2009-05-01 15:10:00,17.0,17.02,16.9,16.97,2063000.0,15.6534,15.6718,15.5613,15.6257,2063000.0
2009-05-01 15:20:00,16.97,17.07,16.96,17.03,1501000.0,15.6257,15.7178,15.6165,15.681,1501000.0
2009-05-01 15:30:00,17.03,17.19,16.98,17.15,2459000.0,15.681,15.8283,15.635,15.7915,2459000.0
2009-05-01 15:40:00,17.14,17.27,17.14,17.2,2609000.0,15.7823,15.902,15.7823,15.8375,2609000.0
2009-05-01 15:50:00,17.2,17.27,17.15,17.26,4152000.0,15.8375,15.902,15.7915,15.8928,4152000.0
2009-05-04 09:30:00,17.57,17.68,17.3,17.38,1896000.0,16.1782,16.2795,15.9296,16.0033,1896000.0
2009-05-04 09:40:00,17.38,17.46,17.17,17.44,2257000.0,16.0033,16.0769,15.8099,16.0585,2257000.0
2009-05-04 09:50:00,17.44,17.57,17.34,17.49,1947000.0,16.0585,16.1782,15.9664,16.1046,1947000.0
2009-05-04 10:00:00,17.5,17.59,17.43,17.5,1485000.0,16.1138,16.1966,16.0493,16.1138,1485000.0
2009-05-04 10:10:00,17.5,17.63,17.49,17.62,1253000.0,16.1138,16.2335,16.1046,16.2243,1253000.0
2009-05-04 10:20:00,17.63,17.77,17.63,17.67,2033000.0,16.2335,16.3624,16.2335,16.2703,2033000.0
2009-05-04 10:30:00,17.67,17.79,17.67,17.77,1414000.0,16.2703,16.3808,16.2703,16.3624,1414000.0
2009-05-04 10:40:00,17.77,17.77,17.73,17.76,1103000.0,16.3624,16.3624,16.3255,16.3532,1103000.0
2009-05-04 10:50:00,17.76,17.86,17.75,17.82,1317000.0,16.3532,16.4452,16.344,16.4084,1317000.0
2009-05-04 11:00:00,17.82,17.88,17.82,17.86,918000.0,16.4084,16.4637,16.4084,16.4452,918000.0
2009-05-04 11:10:00,17.85,17.92,17.83,17.84,835000.0,16.436,16.5005,16.4176,16.4268,835000.0
2009-05-04 11:20:00,17.85,17.88,17.84,17.87,978000.0,16.436,16.4637,16.4268,16.4545,978000.0
2009-05-04 11:30:00,17.87,17.88,17.77,17.78,717000.0,16.4545,16.4637,16.3624,16.3716,717000.0
2009-05-04 11:40:00,17.78,17.79,17.71,17.77,558000.0,16.3716,16.3808,16.3071,16.3624,558000.0
2009-05-04 11:50:00,17.77,17.79,17.71,17.75,475000.0,16.3624,16.3808,16.3071,16.344,475000.0
2009-05-04 12:00:00,17.74,17.79,17.74,17.76,475000.0,16.3348,16.3808,16.3348,16.3532,475000.0
2009-05-04 12:10:00,17.75,17.79,17.72,17.77,801000.0,16.344,16.3808,16.3163,16.3624,801000.0
2009-05-04 12:20:00,17.76,17.78,17.73,17.75,428000.0,16.3532,16.3716,16.3255,16.344,428000.0
2009-05-04 12:30:00,17.75,17.82,17.73,17.81,583000.0,16.344,16.4084,16.3255,16.3992,583000.0
2009-05-04 12:40:00,17.81,17.83,17.8,17.82,387000.0,16.3992,16.4176,16.39,16.4084,387000.0
2009-05-04 12:50:00,17.82,17.84,17.79,17.84,455000.0,16.4084,16.4268,16.3808,16.4268,455000.0
2009-05-04 13:00:00,17.83,17.84,17.82,17.82,331000.0,16.4176,16.4268,16.4084,16.4084,331000.0
2009-05-04 13:10:00,17.82,17.83,17.78,17.81,475000.0,16.4084,16.4176,16.3716,16.3992,475000.0
2009-05-04 13:20:00,17.81,17.82,17.76,17.78,430000.0,16.3992,16.4084,16.3532,16.3716,430000.0
2009-05-04 13:30:00,17.78,17.84,17.78,17.8,400000.0,16.3716,16.4268,16.3716,16.39,400000.0
2009-05-04 13:40:00,17.81,17.82,17.77,17.8,489000.0,16.3992,16.4084,16.3624,16.39,489000.0
2009-05-04 13:50:00,17.8,17.82,17.74,17.75,469000.0,16.39,16.4084,16.3348,16.344,469000.0
2009-05-04 14:00:00,17.74,17.77,17.65,17.66,1046000.0,16.3348,16.3624,16.2519,16.2611,1046000.0
2009-05-04 14:10:00,17.66,17.68,17.62,17.67,704000.0,16.2611,16.2795,16.2243,16.2703,704000.0
2009-05-04 14:20:00,17.68,17.74,17.65,17.68,641000.0,16.2795,16.3348,16.2519,16.2795,641000.0
2009-05-04 14:30:00,17.68,17.71,17.65,17.67,675000.0,16.2795,16.3071,16.2519,16.2703,675000.0
2009-05-04 14:40:00,17.67,17.68,17.57,17.57,995000.0,16.2703,16.2795,16.1782,16.1782,995000.0
2009-05-04 14:50:00,17.58,17.58,17.4,17.43,1574000.0,16.1874,16.1874,16.0217,16.0493,1574000.0
2009-05-04 15:00:00,17.43,17.62,17.42,17.62,1755000.0,16.0493,16.2243,16.0401,16.2243,1755000.0
2009-05-04 15:10:00,17.62,17.66,17.59,17.64,990000.0,16.2243,16.2611,16.1966,16.2427,990000.0
2009-05-04 15:20:00,17.64,17.66,17.55,17.57,876000.0,16.2427,16.2611,16.1598,16.1782,876000.0
2009-05-04 15:30:00,17.57,17.62,17.49,17.55,1323000.0,16.1782,16.2243,16.1046,16.1598,1323000.0
2009-05-04 15:40:00,17.56,17.65,17.55,17.62,1624000.0,16.169,16.2519,16.1598,16.2243,1624000.0
2009-05-04 15:50:00,17.63,17.9,17.62,17.89,3910000.0,16.2335,16.4821,16.2243,16.4729,3910000.0
2009-05-05 09:30:00,17.61,17.75,17.55,17.73,1432000.0,16.2151,16.344,16.1598,16.3255,1432000.0
2009-05-05 09:40:00,17.73,17.79,17.65,17.79,1588000.0,16.3255,16.3808,16.2519,16.3808,1588000.0
2009-05-05 09:50:00,17.78,17.96,17.77,17.84,1404000.0,16.3716,16.5373,16.3624,16.4268,1404000.0
2009-05-05 10:00:00,17.84,17.85,17.77,17.8,1154000.0,16.4268,16.436,16.3624,16.39,1154000.0
2009-05-05 10:10:00,17.81,17.88,17.8,17.83,540000.0,16.3992,16.4637,16.39,16.4176,540000.0
2009-05-05 10:20:00,17.83,17.85,17.79,17.84,809000.0,16.4176,16.436,16.3808,16.4268,809000.0
2009-05-05 10:30:00,17.85,17.85,17.79,17.79,741000.0,16.436,16.436,16.3808,16.3808,741000.0
2009-05-05 10:40:00,17.79,17.81,17.68,17.7,881000.0,16.3808,16.3992,16.2795,16.2979,881000.0
2009-05-05 10:50:00,17.7,17.75,17.68,17.72,875000.0,16.2979,16.344,16.2795,16.3163,875000.0
2009-05-05 11:00:00,17.72,17.85,17.72,17.84,681000.0,16.3163,16.436,16.3163,16.4268,681000.0
2009-05-05 11:10:00,17.83,17.87,17.77,17.78,1059000.0,16.4176,16.4545,16.3624,16.3716,1059000.0
2009-05-05 11:20:00,17.77,17.83,17.76,17.78,416000.0,16.3624,16.4176,16.3532,16.3716,416000.0
2009-05-05 11:30:00,17.77,17.81,17.76,17.78,524000.0,16.3624,16.3992,16.3532,16.3716,524000.0
2009-05-05 11:40:00,17.77,17.8,17.76,17.78,372000.0,16.3624,16.39,16.3532,16.3716,372000.0
2009-05-05 11:50:00,17.78,17.79,17.75,17.76,636000.0,16.3716,16.3808,16.344,16.3532,636000.0
2009-05-05 12:00:00,17.77,17.83,17.74,17.82,412000.0,16.3624,16.4176,16.3348,16.4084,412000.0
2009-05-05 12:10:00,17.82,17.82,17.79,17.8,473000.0,16.4084,16.4084,16.3808,16.39,473000.0
2009-05-05 12:20:00,17.8,17.82,17.79,17.81,456000.0,16.39,16.4084,16.3808,16.3992,456000.0
2009-05-05 12:30:00,17.81,17.83,17.78,17.79,516000.0,16.3992,16.4176,16.3716,16.3808,516000.0
2009-05-05 12:40:00,17.79,17.83,17.79,17.82,470000.0,16.3808,16.4176,16.3808,16.4084,470000.0
2009-05-05 12:50:00,17.82,17.83,17.79,17.83,527000.0,16.4084,16.4176,16.3808,16.4176,527000.0
2009-05-05 13:00:00,17.83,17.91,17.81,17.89,1003000.0,16.4176,16.4913,16.3992,16.4729,1003000.0
2009-05-05 13:10:00,17.89,17.91,17.84,17.89,567000.0,16.4729,16.4913,16.4268,16.4729,567000.0
2009-05-05 13:20:00,17.89,17.9,17.85,17.86,316000.0,16.4729,16.4821,16.436,16.4452,316000.0
2009-05-05 13:30:00,17.86,17.93,17.86,17.93,363000.0,16.4452,16.5097,16.4452,16.5097,363000.0
2009-05-05 13:40:00,17.92,17.93,17.84,17.89,593000.0,16.5005,16.5097,16.4268,16.4729,593000.0
2009-05-05 13:50:00,17.89,17.93,17.88,17.91,338000.0,16.4729,16.5097,16.4637,16.4913,338000.0
2009-05-05 14:00:00,17.91,17.93,17.89,17.93,925000.0,16.4913,16.5097,16.4729,16.5097,925000.0
2009-05-05 14:10:00,17.93,17.95,17.91,17.94,648000.0,16.5097,16.5281,16.4913,16.5189,648000.0
2009-05-05 14:20:00,17.94,18.0,17.93,17.98,1618000.0,16.5189,16.5742,16.5097,16.5557,1618000.0
2009-05-05 14:30:00,17.98,18.07,17.96,18.06,1102000.0,16.5557,16.6386,16.5373,16.6294,1102000.0
2009-05-05 14:40:00,18.06,18.2,18.06,18.19,2133000.0,16.6294,16.7583,16.6294,16.7491,2133000.0
2009-05-05 14:50:00,18.19,18.21,18.15,18.19,1646000.0,16.7491,16.7675,16.7123,16.7491,1646000.0
2009-05-05 15:00:00,18.19,18.19,18.16,18.19,1292000.0,16.7491,16.7491,16.7215,16.7491,1292000.0
2009-05-05 15:10:00,18.19,18.2,18.14,18.16,1792000.0,16.7491,16.7583,16.7031,16.7215,1792000.0
2009-05-05 15:20:00,18.15,18.2,18.11,18.19,1950000.0,16.7123,16.7583,16.6754,16.7491,1950000.0
2009-05-05 15:30:00,18.19,18.29,18.17,18.29,1923000.0,16.7491,16.8412,16.7307,16.8412,1923000.0
2009-05-05 15:40:00,18.29,18.33,18.26,18.3,2357000.0,16.8412,16.878,16.8136,16.8504,2357000.0
2009-05-05 15:50:00,18.31,18.31,18.21,18.24,3113000.0,16.8596,16.8596,16.7675,16.7951,3113000.0
2009-05-06 09:30:00,18.4,18.45,18.01,18.05,2153000.0,16.9425,16.9885,16.5834,16.6202,2153000.0
2009-05-06 09:40:00,18.04,18.27,18.03,18.09,1777000.0,16.611,16.8228,16.6018,16.657,1777000.0
2009-05-06 09:50:00,18.08,18.25,18.06,18.2,1142000.0,16.6478,16.8044,16.6294,16.7583,1142000.0
2009-05-06 10:00:00,18.2,18.23,18.05,18.23,1031000.0,16.7583,16.7859,16.6202,16.7859,1031000.0
2009-05-06 10:10:00,18.23,18.23,18.1,18.14,608000.0,16.7859,16.7859,16.6662,16.7031,608000.0
2009-05-06 10:20:00,18.14,18.22,18.1,18.11,609000.0,16.7031,16.7767,16.6662,16.6754,609000.0
2009-05-06 10:30:00,18.1,18.22,18.1,18.2,481000.0,16.6662,16.7767,16.6662,16.7583,481000.0
2009-05-06 10:40:00,18.19,18.21,18.12,18.2,350000.0,16.7491,16.7675,16.6847,16.7583,350000.0
2009-05-06 10:50:00,18.2,18.25,18.18,18.23,801000.0,16.7583,16.8044,16.7399,16.7859,801000.0
2009-05-06 11:00:00,18.23,18.29,18.17,18.2,465000.0,16.7859,16.8412,16.7307,16.7583,465000.0
2009-05-06 11:10:00,18.2,18.26,18.18,18.19,322000.0,16.7583,16.8136,16.7399,16.7491,322000.0
2009-05-06 11:20:00,18.19,18.3,18.18,18.29,334000.0,16.7491,16.8504,16.7399,16.8412,334000.0
2009-05-06 11:30:00,18.3,18.43,18.3,18.39,902000.0,16.8504,16.9701,16.8504,16.9333,902000.0
2009-05-06 11:40:00,18.41,18.54,18.4,18.46,788000.0,16.9517,17.0714,16.9425,16.9977,788000.0
2009-05-06 11:50:00,18.46,18.49,18.38,18.45,568000.0,16.9977,17.0253,16.9241,16.9885,568000.0
2009-05-06 12:00:00,18.45,18.46,18.41,18.43,491000.0,16.9885,16.9977,16.9517,16.9701,491000.0
2009-05-06 12:10:00,18.43,18.45,18.4,18.42,537000.0,16.9701,16.9885,16.9425,16.9609,537000.0
2009-05-06 12:20:00,18.42,18.46,18.4,18.43,312000.0,16.9609,16.9977,16.9425,16.9701,312000.0
2009-05-06 12:30:00,18.43,18.44,18.37,18.38,378000.0,16.9701,16.9793,16.9149,16.9241,378000.0
2009-05-06 12:40:00,18.39,18.43,18.38,18.4,350000.0,16.9333,16.9701,16.9241,16.9425,350000.0
2009-05-06 12:50:00,18.4,18.42,18.35,18.35,334000.0,16.9425,16.9609,16.8964,16.8964,334000.0
2009-05-06 13:00:00,18.35,18.4,18.31,18.35,383000.0,16.8964,16.9425,16.8596,16.8964,383000.0
2009-05-06 13:10:00,18.34,18.44,18.34,18.41,286000.0,16.8872,16.9793,16.8872,16.9517,286000.0
2009-05-06 13:20:00,18.41,18.43,18.32,18.32,273000.0,16.9517,16.9701,16.8688,16.8688,273000.0
2009-05-06 13:30:00,18.32,18.41,18.32,18.36,306000.0,16.8688,16.9517,16.8688,16.9056,306000.0
2009-05-06 13:40:00,18.37,18.38,18.32,18.34,383000.0,16.9149,16.9241,16.8688,16.8872,383000.0
2009-05-06 13:50:00,18.35,18.43,18.33,18.41,447000.0,16.8964,16.9701,16.878,16.9517,447000.0
2009-05-06 14:00:00,18.42,18.46,18.39,18.42,432000.0,16.9609,16.9977,16.9333,16.9609,432000.0
2009-05-06 14:10:00,18.4,18.41,18.34,18.41,316000.0,16.9425,16.9517,16.8872,16.9517,316000.0
2009-05-06 14:20:00,18.41,18.45,18.38,18.39,405000.0,16.9517,16.9885,16.9241,16.9333,405000.0
2009-05-06 14:30:00,18.39,18.44,18.3,18.31,508000.0,16.9333,16.9793,16.8504,16.8596,508000.0
2009-05-06 14:40:00,18.32,18.32,18.21,18.22,622000.0,16.8688,16.8688,16.7675,16.7767,622000.0
2009-05-06 14:50:00,18.22,18.27,18.2,18.22,528000.0,16.7767,16.8228,16.7583,16.7767,528000.0
2009-05-06 15:00:00,18.23,18.25,18.16,18.24,721000.0,16.7859,16.8044,16.7215,16.7951,721000.0
2009-05-06 15:10:00,18.24,18.25,18.13,18.15,845000.0,16.7951,16.8044,16.6939,16.7123,845000.0
2009-05-06 15:20:00,18.15,18.16,17.99,18.04,1488000.0,16.7123,16.7215,16.565,16.611,1488000.0
2009-05-06 15:30:00,18.04,18.15,18.02,18.1,1221000.0,16.611,16.7123,16.5926,16.6662,1221000.0
2009-05-06 15:40:00,18.11,18.21,18.11,18.2,1188000.0,16.6754,16.7675,16.6754,16.7583,1188000.0
2009-05-06 15:50:00,18.2,18.29,18.15,18.26,2071000.0,16.7583,16.8412,16.7123,16.8136,2071000.0
2009-05-07 09:30:00,18.5,18.63,18.35,18.4,1502000.0,17.0346,17.1543,16.8964,16.9425,1502000.0
2009-05-07 09:40:00,18.4,18.53,18.37,18.44,1052000.0,16.9425,17.0622,16.9149,16.9793,1052000.0
2009-05-07 09:50:00,18.45,18.68,18.43,18.52,1398000.0,16.9885,17.2003,16.9701,17.053,1398000.0
2009-05-07 10:00:00,18.51,18.54,18.23,18.32,1298000.0,17.0438,17.0714,16.7859,16.8688,1298000.0
2009-05-07 10:10:00,18.32,18.4,18.25,18.38,626000.0,16.8688,16.9425,16.8044,16.9241,626000.0
2009-05-07 10:20:00,18.37,18.4,18.17,18.21,701000.0,16.9149,16.9425,16.7307,16.7675,701000.0
2009-05-07 10:30:00,18.2,18.33,18.2,18.32,657000.0,16.7583,16.878,16.7583,16.8688,657000.0
2009-05-07 10:40:00,18.31,18.32,18.24,18.29,395000.0,16.8596,16.8688,16.7951,16.8412,395000.0
2009-05-07 10:50:00,18.29,18.34,18.2,18.31,511000.0,16.8412,16.8872,16.7583,16.8596,511000.0
2009-05-07 11:00:00,18.32,18.45,18.32,18.33,363000.0,16.8688,16.9885,16.8688,16.878,363000.0
2009-05-07 11:10:00,18.32,18.4,18.25,18.36,617000.0,16.8688,16.9425,16.8044,16.9056,617000.0
2009-05-07 11:20:00,18.36,18.4,18.29,18.4,524000.0,16.9056,16.9425,16.8412,16.9425,524000.0
2009-05-07 11:30:00,18.38,18.5,18.38,18.42,549000.0,16.9241,17.0346,16.9241,16.9609,549000.0
2009-05-07 11:40:00,18.42,18.46,18.4,18.4,294000.0,16.9609,16.9977,16.9425,16.9425,294000.0
2009-05-07 11:50:00,18.41,18.43,18.33,18.35,407000.0,16.9517,16.9701,16.878,16.8964,407000.0
2009-05-07 12:00:00,18.35,18.35,18.27,18.29,255000.0,16.8964,16.8964,16.8228,16.8412,255000.0
2009-05-07 12:10:00,18.28,18.33,18.25,18.27,287000.0,16.832,16.878,16.8044,16.8228,287000.0
2009-05-07 12:20:00,18.27,18.32,18.25,18.3,307000.0,16.8228,16.8688,16.8044,16.8504,307000.0
2009-05-07 12:30:00,18.3,18.32,18.27,18.28,161000.0,16.8504,16.8688,16.8228,16.832,161000.0
2009-05-07 12:40:00,18.28,18.34,18.24,18.26,466000.0,16.832,16.8872,16.7951,16.8136,466000.0
2009-05-07 12:50:00,18.24,18.3,18.22,18.27,178000.0,16.7951,16.8504,16.7767,16.8228,178000.0
2009-05-07 13:00:00,18.26,18.28,18.22,18.28,282000.0,16.8136,16.832,16.7767,16.832,282000.0
2009-05-07 13:10:00,18.28,18.28,18.21,18.24,274000.0,16.832,16.832,16.7675,16.7951,274000.0
2009-05-07 13:20:00,18.25,18.29,18.24,18.26,331000.0,16.8044,16.8412,16.7951,16.8136,331000.0
2009-05-07 13:30:00,18.26,18.28,18.18,18.2,467000.0,16.8136,16.832,16.7399,16.7583,467000.0
2009-05-07 13:40:00,18.2,18.2,18.12,18.18,632000.0,16.7583,16.7583,16.6847,16.7399,632000.0
2009-05-07 13:50:00,18.17,18.18,18.1,18.16,674000.0,16.7307,16.7399,16.6662,16.7215,674000.0
2009-05-07 14:00:00,18.16,18.28,18.15,18.25,393000.0,16.7215,16.832,16.7123,16.8044,393000.0
2009-05-07 14:10:00,18.25,18.26,18.17,18.18,301000.0,16.8044,16.8136,16.7307,16.7399,301000.0
2009-05-07 14:20:00,18.17,18.22,18.16,18.2,361000.0,16.7307,16.7767,16.7215,16.7583,361000.0
2009-05-07 14:30:00,18.19,18.2,18.03,18.05,951000.0,16.7491,16.7583,16.6018,16.6202,951000.0
2009-05-07 14:40:00,18.07,18.08,18.03,18.08,537000.0,16.6386,16.6478,16.6018,16.6478,537000.0
2009-05-07 14:50:00,18.09,18.15,18.06,18.11,633000.0,16.657,16.7123,16.6294,16.6754,633000.0
2009-05-07 15:00:00,18.12,18.16,18.06,18.12,688000.0,16.6847,16.7215,16.6294,16.6847,688000.0
2009-05-07 15:10:00,18.13,18.19,18.12,18.18,677000.0,16.6939,16.7491,16.6847,16.7399,677000.0
2009-05-07 15:20:00,18.18,18.24,18.15,18.18,563000.0,16.7399,16.7951,16.7123,16.7399,563000.0
2009-05-07 15:30:00,18.18,18.18,18.04,18.18,1341000.0,16.7399,16.7399,16.611,16.7399,1341000.0
2009-05-07 15:40:00,18.17,18.21,18.13,18.2,986000.0,16.7307,16.7675,16.6939,16.7583,986000.0
2009-05-07 15:50:00,18.19,18.2,18.1,18.15,1786000.0,16.7491,16.7583,16.6662,16.7123,1786000.0
2009-05-08 09:30:00,18.28,18.38,18.13,18.35,660000.0,16.832,16.9241,16.6939,16.8964,660000.0
2009-05-08 09:40:00,18.36,18.38,18.27,18.33,423000.0,16.9056,16.9241,16.8228,16.878,423000.0
2009-05-08 09:50:00,18.31,18.35,18.27,18.33,526000.0,16.8596,16.8964,16.8228,16.878,526000.0
2009-05-08 10:00:00,18.32,18.47,18.28,18.43,1161000.0,16.8688,17.0069,16.832,16.9701,1161000.0
2009-05-08 10:10:00,18.43,18.45,18.26,18.35,864000.0,16.9701,16.9885,16.8136,16.8964,864000.0
2009-05-08 10:20:00,18.35,18.42,18.33,18.36,778000.0,16.8964,16.9609,16.878,16.9056,778000.0
2009-05-08 10:30:00,18.37,18.37,18.26,18.28,605000.0,16.9149,16.9149,16.8136,16.832,605000.0
2009-05-08 10:40:00,18.3,18.3,18.25,18.29,192000.0,16.8504,16.8504,16.8044,16.8412,192000.0
2009-05-08 10:50:00,18.29,18.29,18.25,18.29,191000.0,16.8412,16.8412,16.8044,16.8412,191000.0
2009-05-08 11:00:00,18.29,18.37,18.29,18.3,185000.0,16.8412,16.9149,16.8412,16.8504,185000.0
2009-05-08 11:10:00,18.29,18.31,18.23,18.29,220000.0,16.8412,16.8596,16.7859,16.8412,220000.0
2009-05-08 11:20:00,18.29,18.31,18.24,18.25,163000.0,16.8412,16.8596,16.7951,16.8044,163000.0
2009-05-08 11:30:00,18.25,18.26,18.19,18.23,265000.0,16.8044,16.8136,16.7491,16.7859,265000.0
2009-05-08 11:40:00,18.22,18.27,18.18,18.24,292000.0,16.7767,16.8228,16.7399,16.7951,292000.0
2009-05-08 11:50:00,18.25,18.31,18.24,18.31,188000.0,16.8044,16.8596,16.7951,16.8596,188000.0
2009-05-08 12:00:00,18.31,18.35,18.29,18.3,410000.0,16.8596,16.8964,16.8412,16.8504,410000.0
2009-05-08 12:10:00,18.29,18.39,18.29,18.39,355000.0,16.8412,16.9333,16.8412,16.9333,355000.0
2009-05-08 12:20:00,18.38,18.4,18.32,18.32,252000.0,16.9241,16.9425,16.8688,16.8688,252000.0
2009-05-08 12:30:00,18.32,18.33,18.26,18.27,224000.0,16.8688,16.878,16.8136,16.8228,224000.0
2009-05-08 12:40:00,18.28,18.31,18.22,18.25,267000.0,16.832,16.8596,16.7767,16.8044,267000.0
2009-05-08 12:50:00,18.24,18.28,18.21,18.22,634000.0,16.7951,16.832,16.7675,16.7767,634000.0
2009-05-08 13:00:00,18.22,18.27,18.21,18.21,398000.0,16.7767,16.8228,16.7675,16.7675,398000.0
2009-05-08 13:10:00,18.21,18.25,18.18,18.24,256000.0,16.7675,16.8044,16.7399,16.7951,256000.0
2009-05-08 13:20:00,18.26,18.29,18.24,18.25,126000.0,16.8136,16.8412,16.7951,16.8044,126000.0
2009-05-08 13:30:00,18.25,18.26,18.23,18.25,140000.0,16.8044,16.8136,16.7859,16.8044,140000.0
2009-05-08 13:40:00,18.26,18.28,18.23,18.27,200000.0,16.8136,16.832,16.7859,16.8228,200000.0
2009-05-08 13:50:00,18.25,18.26,18.22,18.23,153000.0,16.8044,16.8136,16.7767,16.7859,153000.0
2009-05-08 14:00:00,18.23,18.29,18.22,18.28,205000.0,16.7859,16.8412,16.7767,16.832,205000.0
2009-05-08 14:10:00,18.28,18.35,18.28,18.31,320000.0,16.832,16.8964,16.832,16.8596,320000.0
2009-05-08 14:20:00,18.33,18.34,18.27,18.29,377000.0,16.878,16.8872,16.8228,16.8412,377000.0
2009-05-08 14:30:00,18.3,18.33,18.29,18.33,235000.0,16.8504,16.878,16.8412,16.878,235000.0
2009-05-08 14:40:00,18.32,18.4,18.29,18.39,248000.0,16.8688,16.9425,16.8412,16.9333,248000.0
2009-05-08 14:50:00,18.38,18.4,18.36,18.39,524000.0,16.9241,16.9425,16.9056,16.9333,524000.0
2009-05-08 15:00:00,18.4,18.4,18.28,18.35,1190000.0,16.9425,16.9425,16.832,16.8964,1190000.0
2009-05-08 15:10:00,18.33,18.42,18.33,18.4,733000.0,16.878,16.9609,16.878,16.9425,733000.0
2009-05-08 15:20:00,18.41,18.45,18.4,18.43,709000.0,16.9517,16.9885,16.9425,16.9701,709000.0
2009-05-08 15:30:00,18.42,18.47,18.36,18.38,1615000.0,16.9609,17.0069,16.9056,16.9241,1615000.0
2009-05-08 15:40:00,18.38,18.46,18.36,18.43,1093000.0,16.9241,16.9977,16.9056,16.9701,1093000.0
2009-05-08 15:50:00,18.41,18.47,18.38,18.44,2408000.0,16.9517,17.0069,16.9241,16.9793,2408000.0
2009-05-11 09:30:00,18.16,18.25,17.93,18.07,1629000.0,16.7215,16.8044,16.5097,16.6386,1629000.0
2009-05-11 09:40:00,18.07,18.17,18.0,18.12,1107000.0,16.6386,16.7307,16.5742,16.6847,1107000.0
2009-05-11 09:50:00,18.13,18.16,18.02,18.05,791000.0,16.6939,16.7215,16.5926,16.6202,791000.0
2009-05-11 10:00:00,18.06,18.07,17.93,18.05,1131000.0,16.6294,16.6386,16.5097,16.6202,1131000.0
2009-05-11 10:10:00,18.05,18.11,18.0,18.09,606000.0,16.6202,16.6754,16.5742,16.657,606000.0
2009-05-11 10:20:00,18.1,18.12,18.0,18.03,533000.0,16.6662,16.6847,16.5742,16.6018,533000.0
2009-05-11 10:30:00,18.01,18.07,17.99,18.07,288000.0,16.5834,16.6386,16.565,16.6386,288000.0
2009-05-11 10:40:00,18.07,18.16,18.06,18.15,543000.0,16.6386,16.7215,16.6294,16.7123,543000.0
2009-05-11 10:50:00,18.15,18.18,18.12,18.13,213000.0,16.7123,16.7399,16.6847,16.6939,213000.0
2009-05-11 11:00:00,18.13,18.17,18.11,18.13,164000.0,16.6939,16.7307,16.6754,16.6939,164000.0
2009-05-11 11:10:00,18.14,18.17,18.12,18.13,169000.0,16.7031,16.7307,16.6847,16.6939,169000.0
2009-05-11 11:20:00,18.15,18.15,18.1,18.14,101000.0,16.7123,16.7123,16.6662,16.7031,101000.0
2009-05-11 11:30:00,18.13,18.14,18.08,18.11,265000.0,16.6939,16.7031,16.6478,16.6754,265000.0
2009-05-11 11:40:00,18.1,18.2,18.07,18.18,361000.0,16.6662,16.7583,16.6386,16.7399,361000.0
2009-05-11 11:50:00,18.18,18.18,18.11,18.14,248000.0,16.7399,16.7399,16.6754,16.7031,248000.0
2009-05-11 12:00:00,18.15,18.17,18.05,18.14,307000.0,16.7123,16.7307,16.6202,16.7031,307000.0
2009-05-11 12:10:00,18.14,18.15,18.1,18.14,182000.0,16.7031,16.7123,16.6662,16.7031,182000.0
2009-05-11 12:20:00,18.14,18.2,18.13,18.18,302000.0,16.7031,16.7583,16.6939,16.7399,302000.0
2009-05-11 12:30:00,18.18,18.21,18.18,18.19,194000.0,16.7399,16.7675,16.7399,16.7491,194000.0
2009-05-11 12:40:00,18.19,18.2,18.18,18.2,196000.0,16.7491,16.7583,16.7399,16.7583,196000.0
2009-05-11 12:50:00,18.2,18.2,18.17,18.18,133000.0,16.7583,16.7583,16.7307,16.7399,133000.0
2009-05-11 13:00:00,18.18,18.2,18.13,18.19,226000.0,16.7399,16.7583,16.6939,16.7491,226000.0
2009-05-11 13:10:00,18.19,18.2,18.18,18.19,194000.0,16.7491,16.7583,16.7399,16.7491,194000.0
2009-05-11 13:20:00,18.19,18.21,18.16,18.19,307000.0,16.7491,16.7675,16.7215,16.7491,307000.0
2009-05-11 13:30:00,18.18,18.23,18.17,18.22,250000.0,16.7399,16.7859,16.7307,16.7767,250000.0
2009-05-11 13:40:00,18.22,18.3,18.21,18.28,287000.0,16.7767,16.8504,16.7675,16.832,287000.0
2009-05-11 13:50:00,18.3,18.35,18.28,18.32,528000.0,16.8504,16.8964,16.832,16.8688,528000.0
2009-05-11 14:00:00,18.32,18.41,18.3,18.38,632000.0,16.8688,16.9517,16.8504,16.9241,632000.0
2009-05-11 14:10:00,18.37,18.4,18.34,18.37,287000.0,16.9149,16.9425,16.8872,16.9149,287000.0
2009-05-11 14:20:00,18.36,18.4,18.35,18.4,261000.0,16.9056,16.9425,16.8964,16.9425,261000.0
2009-05-11 14:30:00,18.39,18.47,18.37,18.38,373000.0,16.9333,17.0069,16.9149,16.9241,373000.0
2009-05-11 14:40:00,18.39,18.41,18.34,18.41,234000.0,16.9333,16.9517,16.8872,16.9517,234000.0
2009-05-11 14:50:00,18.41,18.42,18.35,18.39,230000.0,16.9517,16.9609,16.8964,16.9333,230000.0
2009-05-11 15:00:00,18.39,18.4,18.32,18.34,270000.0,16.9333,16.9425,16.8688,16.8872,270000.0
2009-05-11 15:10:00,18.34,18.38,18.33,18.34,321000.0,16.8872,16.9241,16.878,16.8872,321000.0
2009-05-11 15:20:00,18.34,18.37,18.27,18.36,369000.0,16.8872,16.9149,16.8228,16.9056,369000.0
2009-05-11 15:30:00,18.35,18.36,18.25,18.25,454000.0,16.8964,16.9056,16.8044,16.8044,454000.0
2009-05-11 15:40:00,18.25,18.25,18.18,18.21,952000.0,16.8044,16.8044,16.7399,16.7675,952000.0
2009-05-11 15:50:00,18.21,18.21,18.05,18.1,2619000.0,16.7675,16.7675,16.6202,16.6662,2619000.0
2009-05-12 09:30:00,18.25,18.29,18.1,18.25,1463000.0,16.8044,16.8412,16.6662,16.8044,1463000.0
2009-05-12 09:40:00,18.24,18.25,18.07,18.11,806000.0,16.7951,16.8044,16.6386,16.6754,806000.0
2009-05-12 09:50:00,18.09,18.19,18.04,18.16,836000.0,16.657,16.7491,16.611,16.7215,836000.0
2009-05-12 10:00:00,18.16,18.23,18.07,18.13,442000.0,16.7215,16.7859,16.6386,16.6939,442000.0
2009-05-12 10:10:00,18.1,18.14,18.06,18.1,474000.0,16.6662,16.7031,16.6294,16.6662,474000.0
2009-05-12 10:20:00,18.12,18.19,18.1,18.1,331000.0,16.6847,16.7491,16.6662,16.6662,331000.0
2009-05-12 10:30:00,18.1,18.11,18.02,18.05,312000.0,16.6662,16.6754,16.5926,16.6202,312000.0
2009-05-12 10:40:00,18.06,18.1,18.04,18.07,310000.0,16.6294,16.6662,16.611,16.6386,310000.0
2009-05-12 10:50:00,18.08,18.09,17.95,18.0,596000.0,16.6478,16.657,16.5281,16.5742,596000.0
2009-05-12 11:00:00,18.0,18.09,17.98,18.0,639000.0,16.5742,16.657,16.5557,16.5742,639000.0
2009-05-12 11:10:00,18.01,18.03,17.99,18.0,358000.0,16.5834,16.6018,16.565,16.5742,358000.0
2009-05-12 11:20:00,18.0,18.01,17.98,17.99,371000.0,16.5742,16.5834,16.5557,16.565,371000.0
2009-05-12 11:30:00,17.99,18.04,17.98,18.04,202000.0,16.565,16.611,16.5557,16.611,202000.0
2009-05-12 11:40:00,18.03,18.04,17.99,17.99,197000.0,16.6018,16.611,16.565,16.565,197000.0
2009-05-12 11:50:00,18.0,18.04,17.99,18.03,162000.0,16.5742,16.611,16.565,16.6018,162000.0
2009-05-12 12:00:00,18.03,18.04,17.97,17.98,255000.0,16.6018,16.611,16.5465,16.5557,255000.0
2009-05-12 12:10:00,17.98,17.99,17.91,17.91,444000.0,16.5557,16.565,16.4913,16.4913,444000.0
2009-05-12 12:20:00,17.91,17.92,17.82,17.82,635000.0,16.4913,16.5005,16.4084,16.4084,635000.0
2009-05-12 12:30:00,17.82,17.86,17.81,17.84,679000.0,16.4084,16.4452,16.3992,16.4268,679000.0
2009-05-12 12:40:00,17.84,17.85,17.72,17.78,562000.0,16.4268,16.436,16.3163,16.3716,562000.0
2009-05-12 12:50:00,17.79,17.79,17.74,17.74,322000.0,16.3808,16.3808,16.3348,16.3348,322000.0
2009-05-12 13:00:00,17.74,17.8,17.74,17.8,183000.0,16.3348,16.39,16.3348,16.39,183000.0
2009-05-12 13:10:00,17.8,17.81,17.74,17.76,278000.0,16.39,16.3992,16.3348,16.3532,278000.0
2009-05-12 13:20:00,17.77,17.78,17.75,17.75,209000.0,16.3624,16.3716,16.344,16.344,209000.0
2009-05-12 13:30:00,17.75,17.82,17.73,17.82,358000.0,16.344,16.4084,16.3255,16.4084,358000.0
2009-05-12 13:40:00,17.81,17.84,17.75,17.77,312000.0,16.3992,16.4268,16.344,16.3624,312000.0
2009-05-12 13:50:00,17.77,17.8,17.75,17.75,89000.0,16.3624,16.39,16.344,16.344,89000.0
2009-05-12 14:00:00,17.75,17.82,17.75,17.82,165000.0,16.344,16.4084,16.344,16.4084,165000.0
2009-05-12 14:10:00,17.82,17.85,17.78,17.79,337000.0,16.4084,16.436,16.3716,16.3808,337000.0
2009-05-12 14:20:00,17.79,17.83,17.76,17.76,331000.0,16.3808,16.4176,16.3532,16.3532,331000.0
2009-05-12 14:30:00,17.77,17.84,17.76,17.84,276000.0,16.3624,16.4268,16.3532,16.4268,276000.0
2009-05-12 14:40:00,17.84,17.89,17.82,17.84,424000.0,16.4268,16.4729,16.4084,16.4268,424000.0
2009-05-12 14:50:00,17.84,17.93,17.83,17.9,509000.0,16.4268,16.5097,16.4176,16.4821,509000.0
2009-05-12 15:00:00,17.9,17.98,17.9,17.96,404000.0,16.4821,16.5557,16.4821,16.5373,404000.0
2009-05-12 15:10:00,17.96,17.98,17.88,17.9,393000.0,16.5373,16.5557,16.4637,16.4821,393000.0
2009-05-12 15:20:00,17.9,17.95,17.88,17.93,451000.0,16.4821,16.5281,16.4637,16.5097,451000.0
2009-05-12 15:30:00,17.93,17.95,17.84,17.88,465000.0,16.5097,16.5281,16.4268,16.4637,465000.0
2009-05-12 15:40:00,17.88,17.9,17.83,17.84,819000.0,16.4637,16.4821,16.4176,16.4268,819000.0
2009-05-12 15:50:00,17.84,17.86,17.78,17.85,1112000.0,16.4268,16.4452,16.3716,16.436,1112000.0
2009-05-13 09:30:00,17.41,17.58,17.35,17.48,2251000.0,16.0309,16.1874,15.9756,16.0954,2251000.0
2009-05-13 09:40:00,17.48,17.63,17.38,17.47,2070000.0,16.0954,16.2335,16.0033,16.0861,2070000.0
2009-05-13 09:50:00,17.47,17.47,17.33,17.36,1279000.0,16.0861,16.0861,15.9572,15.9849,1279000.0
2009-05-13 10:00:00,17.35,17.37,17.24,17.25,1020000.0,15.9756,15.9941,15.8744,15.8836,1020000.0
2009-05-13 10:10:00,17.25,17.39,17.21,17.33,1029000.0,15.8836,16.0125,15.8467,15.9572,1029000.0
2009-05-13 10:20:00,17.33,17.34,17.17,17.25,1243000.0,15.9572,15.9664,15.8099,15.8836,1243000.0
2009-05-13 10:30:00,17.26,17.26,17.17,17.21,1004000.0,15.8928,15.8928,15.8099,15.8467,1004000.0
2009-05-13 10:40:00,17.2,17.23,17.17,17.21,747000.0,15.8375,15.8652,15.8099,15.8467,747000.0
2009-05-13 10:50:00,17.19,17.28,17.19,17.2,399000.0,15.8283,15.9112,15.8283,15.8375,399000.0
2009-05-13 11:00:00,17.2,17.2,17.15,17.17,634000.0,15.8375,15.8375,15.7915,15.8099,634000.0
2009-05-13 11:10:00,17.18,17.26,17.16,17.22,492000.0,15.8191,15.8928,15.8007,15.8559,492000.0
2009-05-13 11:20:00,17.21,17.25,17.2,17.25,418000.0,15.8467,15.8836,15.8375,15.8836,418000.0
2009-05-13 11:30:00,17.25,17.31,17.23,17.26,258000.0,15.8836,15.9388,15.8652,15.8928,258000.0
2009-05-13 11:40:00,17.26,17.32,17.26,17.3,490000.0,15.8928,15.948,15.8928,15.9296,490000.0
2009-05-13 11:50:00,17.31,17.32,17.23,17.24,306000.0,15.9388,15.948,15.8652,15.8744,306000.0
2009-05-13 12:00:00,17.24,17.24,17.17,17.2,475000.0,15.8744,15.8744,15.8099,15.8375,475000.0
2009-05-13 12:10:00,17.2,17.32,17.2,17.3,272000.0,15.8375,15.948,15.8375,15.9296,272000.0
2009-05-13 12:20:00,17.3,17.33,17.3,17.31,205000.0,15.9296,15.9572,15.9296,15.9388,205000.0
2009-05-13 12:30:00,17.31,17.34,17.3,17.33,280000.0,15.9388,15.9664,15.9296,15.9572,280000.0
2009-05-13 12:40:00,17.33,17.4,17.3,17.4,866000.0,15.9572,16.0217,15.9296,16.0217,866000.0
2009-05-13 12:50:00,17.4,17.4,17.32,17.32,642000.0,16.0217,16.0217,15.948,15.948,642000.0
2009-05-13 13:00:00,17.33,17.35,17.28,17.3,1127000.0,15.9572,15.9756,15.9112,15.9296,1127000.0
2009-05-13 13:10:00,17.3,17.35,17.27,17.33,615000.0,15.9296,15.9756,15.902,15.9572,615000.0
2009-05-13 13:20:00,17.32,17.33,17.23,17.26,869000.0,15.948,15.9572,15.8652,15.8928,869000.0
2009-05-13 13:30:00,17.25,17.31,17.23,17.29,626000.0,15.8836,15.9388,15.8652,15.9204,626000.0
2009-05-13 13:40:00,17.29,17.3,17.24,17.29,365000.0,15.9204,15.9296,15.8744,15.9204,365000.0
2009-05-13 13:50:00,17.28,17.3,17.25,17.28,416000.0,15.9112,15.9296,15.8836,15.9112,416000.0
2009-05-13 14:00:00,17.27,17.28,17.21,17.22,507000.0,15.902,15.9112,15.8467,15.8559,507000.0
2009-05-13 14:10:00,17.22,17.24,17.18,17.18,493000.0,15.8559,15.8744,15.8191,15.8191,493000.0
2009-05-13 14:20:00,17.18,17.22,17.16,17.18,518000.0,15.8191,15.8559,15.8007,15.8191,518000.0
2009-05-13 14:30:00,17.2,17.22,17.16,17.19,679000.0,15.8375,15.8559,15.8007,15.8283,679000.0
2009-05-13 14:40:00,17.18,17.25,17.18,17.23,431000.0,15.8191,15.8836,15.8191,15.8652,431000.0
2009-05-13 14:50:00,17.24,17.24,17.15,17.19,825000.0,15.8744,15.8744,15.7915,15.8283,825000.0
2009-05-13 15:00:00,17.19,17.2,17.11,17.15,1045000.0,15.8283,15.8375,15.7547,15.7915,1045000.0
2009-05-13 15:10:00,17.15,17.17,17.06,17.1,1445000.0,15.7915,15.8099,15.7086,15.7455,1445000.0
2009-05-13 15:20:00,17.1,17.13,17.05,17.06,1334000.0,15.7455,15.7731,15.6994,15.7086,1334000.0
2009-05-13 15:30:00,17.06,17.13,17.06,17.08,1859000.0,15.7086,15.7731,15.7086,15.727,1859000.0
2009-05-13 15:40:00,17.09,17.19,17.06,17.17,1871000.0,15.7362,15.8283,15.7086,15.8099,1871000.0
2009-05-13 15:50:00,17.17,17.19,17.1,17.17,2789000.0,15.8099,15.8283,15.7455,15.8099,2789000.0
2009-05-14 09:30:00,17.0,17.28,16.92,17.12,1681000.0,15.6534,15.9112,15.5797,15.7639,1681000.0
2009-05-14 09:40:00,17.12,17.2,17.09,17.1,588000.0,15.7639,15.8375,15.7362,15.7455,588000.0
2009-05-14 09:50:00,17.1,17.12,16.94,16.99,1208000.0,15.7455,15.7639,15.5981,15.6442,1208000.0
2009-05-14 10:00:00,16.99,17.11,16.98,17.02,1373000.0,15.6442,15.7547,15.635,15.6718,1373000.0
2009-05-14 10:10:00,17.03,17.06,16.96,17.0,694000.0,15.681,15.7086,15.6165,15.6534,694000.0
2009-05-14 10:20:00,17.0,17.1,17.0,17.05,673000.0,15.6534,15.7455,15.6534,15.6994,673000.0
2009-05-14 10:30:00,17.05,17.09,17.03,17.03,421000.0,15.6994,15.7362,15.681,15.681,421000.0
2009-05-14 10:40:00,17.03,17.06,17.0,17.03,397000.0,15.681,15.7086,15.6534,15.681,397000.0
2009-05-14 10:50:00,17.03,17.06,16.97,17.0,548000.0,15.681,15.7086,15.6257,15.6534,548000.0
2009-05-14 11:00:00,17.0,17.04,16.98,17.02,501000.0,15.6534,15.6902,15.635,15.6718,501000.0
2009-05-14 11:10:00,17.02,17.12,17.02,17.1,347000.0,15.6718,15.7639,15.6718,15.7455,347000.0
2009-05-14 11:20:00,17.09,17.1,17.05,17.08,267000.0,15.7362,15.7455,15.6994,15.727,267000.0
2009-05-14 11:30:00,17.07,17.09,17.0,17.0,812000.0,15.7178,15.7362,15.6534,15.6534,812000.0
2009-05-14 11:40:00,17.01,17.03,16.99,17.02,693000.0,15.6626,15.681,15.6442,15.6718,693000.0
2009-05-14 11:50:00,17.02,17.1,17.01,17.09,464000.0,15.6718,15.7455,15.6626,15.7362,464000.0
2009-05-14 12:00:00,17.09,17.17,17.07,17.15,633000.0,15.7362,15.8099,15.7178,15.7915,633000.0
2009-05-14 12:10:00,17.15,17.21,17.14,17.2,686000.0,15.7915,15.8467,15.7823,15.8375,686000.0
2009-05-14 12:20:00,17.2,17.22,17.19,17.19,527000.0,15.8375,15.8559,15.8283,15.8283,527000.0
2009-05-14 12:30:00,17.19,17.24,17.19,17.22,968000.0,15.8283,15.8744,15.8283,15.8559,968000.0
2009-05-14 12:40:00,17.22,17.24,17.2,17.23,488000.0,15.8559,15.8744,15.8375,15.8652,488000.0
2009-05-14 12:50:00,17.23,17.24,17.2,17.24,447000.0,15.8652,15.8744,15.8375,15.8744,447000.0
2009-05-14 13:00:00,17.23,17.27,17.21,17.25,463000.0,15.8652,15.902,15.8467,15.8836,463000.0
2009-05-14 13:10:00,17.24,17.25,17.23,17.24,230000.0,15.8744,15.8836,15.8652,15.8744,230000.0
2009-05-14 13:20:00,17.24,17.24,17.2,17.23,335000.0,15.8744,15.8744,15.8375,15.8652,335000.0
2009-05-14 13:30:00,17.23,17.29,17.23,17.29,470000.0,15.8652,15.9204,15.8652,15.9204,470000.0
2009-05-14 13:40:00,17.29,17.36,17.29,17.34,549000.0,15.9204,15.9849,15.9204,15.9664,549000.0
2009-05-14 13:50:00,17.34,17.34,17.3,17.3,286000.0,15.9664,15.9664,15.9296,15.9296,286000.0
2009-05-14 14:00:00,17.3,17.33,17.27,17.27,388000.0,15.9296,15.9572,15.902,15.902,388000.0
2009-05-14 14:10:00,17.27,17.29,17.24,17.29,576000.0,15.902,15.9204,15.8744,15.9204,576000.0
2009-05-14 14:20:00,17.29,17.32,17.29,17.31,299000.0,15.9204,15.948,15.9204,15.9388,299000.0
2009-05-14 14:30:00,17.31,17.33,17.3,17.33,237000.0,15.9388,15.9572,15.9296,15.9572,237000.0
2009-05-14 14:40:00,17.33,17.34,17.32,17.32,418000.0,15.9572,15.9664,15.948,15.948,418000.0
2009-05-14 14:50:00,17.33,17.35,17.3,17.35,395000.0,15.9572,15.9756,15.9296,15.9756,395000.0
2009-05-14 15:00:00,17.35,17.38,17.32,17.37,645000.0,15.9756,16.0033,15.948,15.9941,645000.0
2009-05-14 15:10:00,17.37,17.38,17.33,17.35,429000.0,15.9941,16.0033,15.9572,15.9756,429000.0
2009-05-14 15:20:00,17.36,17.38,17.34,17.36,609000.0,15.9849,16.0033,15.9664,15.9849,609000.0
2009-05-14 15:30:00,17.37,17.37,17.24,17.25,878000.0,15.9941,15.9941,15.8744,15.8836,878000.0
2009-05-14 15:40:00,17.25,17.29,17.21,17.25,1181000.0,15.8836,15.9204,15.8467,15.8836,1181000.0
2009-05-14 15:50:00,17.25,17.32,17.21,17.27,2449000.0,15.8836,15.948,15.8467,15.902,2449000.0
2009-05-15 09:30:00,17.28,17.29,17.1,17.13,1310000.0,15.9112,15.9204,15.7455,15.7731,1310000.0
2009-05-15 09:40:00,17.13,17.22,17.01,17.18,1174000.0,15.7731,15.8559,15.6626,15.8191,1174000.0
2009-05-15 09:50:00,17.17,17.18,17.03,17.07,709000.0,15.8099,15.8191,15.681,15.7178,709000.0
2009-05-15 10:00:00,17.06,17.12,17.04,17.12,499000.0,15.7086,15.7639,15.6902,15.7639,499000.0
2009-05-15 10:10:00,17.12,17.18,17.08,17.16,406000.0,15.7639,15.8191,15.727,15.8007,406000.0
2009-05-15 10:20:00,17.17,17.19,17.13,17.16,224000.0,15.8099,15.8283,15.7731,15.8007,224000.0
2009-05-15 10:30:00,17.15,17.16,17.12,17.15,244000.0,15.7915,15.8007,15.7639,15.7915,244000.0
2009-05-15 10:40:00,17.15,17.19,17.14,17.18,527000.0,15.7915,15.8283,15.7823,15.8191,527000.0
2009-05-15 10:50:00,17.19,17.24,17.17,17.2,259000.0,15.8283,15.8744,15.8099,15.8375,259000.0
2009-05-15 11:00:00,17.21,17.22,17.15,17.17,226000.0,15.8467,15.8559,15.7915,15.8099,226000.0
2009-05-15 11:10:00,17.17,17.21,17.14,17.18,357000.0,15.8099,15.8467,15.7823,15.8191,357000.0
2009-05-15 11:20:00,17.18,17.2,17.17,17.2,306000.0,15.8191,15.8375,15.8099,15.8375,306000.0
2009-05-15 11:30:00,17.2,17.21,17.18,17.19,213000.0,15.8375,15.8467,15.8191,15.8283,213000.0
2009-05-15 11:40:00,17.18,17.21,17.18,17.2,215000.0,15.8191,15.8467,15.8191,15.8375,215000.0
2009-05-15 11:50:00,17.21,17.23,17.17,17.19,245000.0,15.8467,15.8652,15.8099,15.8283,245000.0
2009-05-15 12:00:00,17.21,17.22,17.18,17.18,223000.0,15.8467,15.8559,15.8191,15.8191,223000.0
2009-05-15 12:10:00,17.18,17.21,17.18,17.2,129000.0,15.8191,15.8467,15.8191,15.8375,129000.0
2009-05-15 12:20:00,17.19,17.21,17.18,17.21,268000.0,15.8283,15.8467,15.8191,15.8467,268000.0
2009-05-15 12:30:00,17.2,17.22,17.18,17.2,286000.0,15.8375,15.8559,15.8191,15.8375,286000.0
2009-05-15 12:40:00,17.2,17.22,17.18,17.21,224000.0,15.8375,15.8559,15.8191,15.8467,224000.0
2009-05-15 12:50:00,17.21,17.23,17.18,17.2,274000.0,15.8467,15.8652,15.8191,15.8375,274000.0
2009-05-15 13:00:00,17.2,17.23,17.19,17.22,576000.0,15.8375,15.8652,15.8283,15.8559,576000.0
2009-05-15 13:10:00,17.22,17.27,17.21,17.26,437000.0,15.8559,15.902,15.8467,15.8928,437000.0
2009-05-15 13:20:00,17.25,17.26,17.2,17.23,162000.0,15.8836,15.8928,15.8375,15.8652,162000.0
2009-05-15 13:30:00,17.23,17.29,17.23,17.28,251000.0,15.8652,15.9204,15.8652,15.9112,251000.0
2009-05-15 13:40:00,17.27,17.34,17.27,17.33,284000.0,15.902,15.9664,15.902,15.9572,284000.0
2009-05-15 13:50:00,17.33,17.38,17.32,17.37,326000.0,15.9572,16.0033,15.948,15.9941,326000.0
2009-05-15 14:00:00,17.38,17.38,17.33,17.35,463000.0,16.0033,16.0033,15.9572,15.9756,463000.0
2009-05-15 14:10:00,17.36,17.36,17.33,17.34,278000.0,15.9849,15.9849,15.9572,15.9664,278000.0
2009-05-15 14:20:00,17.34,17.39,17.33,17.33,337000.0,15.9664,16.0125,15.9572,15.9572,337000.0
2009-05-15 14:30:00,17.33,17.36,17.32,17.36,462000.0,15.9572,15.9849,15.948,15.9849,462000.0
2009-05-15 14:40:00,17.36,17.36,17.31,17.34,354000.0,15.9849,15.9849,15.9388,15.9664,354000.0
2009-05-15 14:50:00,17.34,17.39,17.31,17.34,445000.0,15.9664,16.0125,15.9388,15.9664,445000.0
2009-05-15 15:00:00,17.33,17.33,17.25,17.26,754000.0,15.9572,15.9572,15.8836,15.8928,754000.0
2009-05-15 15:10:00,17.26,17.29,17.22,17.25,493000.0,15.8928,15.9204,15.8559,15.8836,493000.0
2009-05-15 15:20:00,17.26,17.28,17.22,17.23,552000.0,15.8928,15.9112,15.8559,15.8652,552000.0
2009-05-15 15:30:00,17.23,17.24,17.18,17.21,610000.0,15.8652,15.8744,15.8191,15.8467,610000.0
2009-05-15 15:40:00,17.21,17.27,17.17,17.24,766000.0,15.8467,15.902,15.8099,15.8744,766000.0
2009-05-15 15:50:00,17.25,17.29,17.23,17.24,2140000.0,15.8836,15.9204,15.8652,15.8744,2140000.0
2009-05-18 09:30:00,17.47,17.5,17.25,17.29,496000.0,16.0861,16.1138,15.8836,15.9204,496000.0
2009-05-18 09:40:00,17.31,17.34,17.18,17.29,893000.0,15.9388,15.9664,15.8191,15.9204,893000.0
2009-05-18 09:50:00,17.28,17.37,17.23,17.34,706000.0,15.9112,15.9941,15.8652,15.9664,706000.0
2009-05-18 10:00:00,17.33,17.36,17.26,17.28,307000.0,15.9572,15.9849,15.8928,15.9112,307000.0
2009-05-18 10:10:00,17.27,17.28,17.23,17.26,441000.0,15.902,15.9112,15.8652,15.8928,441000.0
2009-05-18 10:20:00,17.26,17.34,17.26,17.31,372000.0,15.8928,15.9664,15.8928,15.9388,372000.0
2009-05-18 10:30:00,17.31,17.33,17.17,17.22,566000.0,15.9388,15.9572,15.8099,15.8559,566000.0
2009-05-18 10:40:00,17.22,17.31,17.19,17.29,388000.0,15.8559,15.9388,15.8283,15.9204,388000.0
2009-05-18 10:50:00,17.3,17.34,17.29,17.3,305000.0,15.9296,15.9664,15.9204,15.9296,305000.0
2009-05-18 11:00:00,17.31,17.35,17.23,17.25,322000.0,15.9388,15.9756,15.8652,15.8836,322000.0
2009-05-18 11:10:00,17.23,17.27,17.23,17.24,281000.0,15.8652,15.902,15.8652,15.8744,281000.0
2009-05-18 11:20:00,17.24,17.24,17.2,17.23,342000.0,15.8744,15.8744,15.8375,15.8652,342000.0
2009-05-18 11:30:00,17.23,17.23,17.2,17.22,201000.0,15.8652,15.8652,15.8375,15.8559,201000.0
2009-05-18 11:40:00,17.22,17.24,17.19,17.2,333000.0,15.8559,15.8744,15.8283,15.8375,333000.0
2009-05-18 11:50:00,17.2,17.22,17.19,17.21,323000.0,15.8375,15.8559,15.8283,15.8467,323000.0
2009-05-18 12:00:00,17.21,17.22,17.15,17.15,496000.0,15.8467,15.8559,15.7915,15.7915,496000.0
2009-05-18 12:10:00,17.15,17.2,17.13,17.13,389000.0,15.7915,15.8375,15.7731,15.7731,389000.0
2009-05-18 12:20:00,17.14,17.2,17.13,17.18,335000.0,15.7823,15.8375,15.7731,15.8191,335000.0
2009-05-18 12:30:00,17.19,17.2,17.17,17.18,315000.0,15.8283,15.8375,15.8099,15.8191,315000.0
2009-05-18 12:40:00,17.18,17.21,17.18,17.21,460000.0,15.8191,15.8467,15.8191,15.8467,460000.0
2009-05-18 12:50:00,17.21,17.22,17.2,17.21,290000.0,15.8467,15.8559,15.8375,15.8467,290000.0
2009-05-18 13:00:00,17.21,17.21,17.2,17.21,490000.0,15.8467,15.8467,15.8375,15.8467,490000.0
2009-05-18 13:10:00,17.21,17.22,17.2,17.22,972000.0,15.8467,15.8559,15.8375,15.8559,972000.0
2009-05-18 13:20:00,17.22,17.22,17.19,17.2,281000.0,15.8559,15.8559,15.8283,15.8375,281000.0
2009-05-18 13:30:00,17.2,17.21,17.19,17.19,599000.0,15.8375,15.8467,15.8283,15.8283,599000.0
2009-05-18 13:40:00,17.19,17.2,17.15,17.15,463000.0,15.8283,15.8375,15.7915,15.7915,463000.0
2009-05-18 13:50:00,17.15,17.17,17.14,17.16,338000.0,15.7915,15.8099,15.7823,15.8007,338000.0
2009-05-18 14:00:00,17.16,17.2,17.15,17.19,304000.0,15.8007,15.8375,15.7915,15.8283,304000.0
2009-05-18 14:10:00,17.18,17.2,17.18,17.19,253000.0,15.8191,15.8375,15.8191,15.8283,253000.0
2009-05-18 14:20:00,17.19,17.2,17.13,17.13,628000.0,15.8283,15.8375,15.7731,15.7731,628000.0
2009-05-18 14:30:00,17.13,17.2,17.13,17.16,452000.0,15.7731,15.8375,15.7731,15.8007,452000.0
2009-05-18 14:40:00,17.16,17.2,17.15,17.16,566000.0,15.8007,15.8375,15.7915,15.8007,566000.0
2009-05-18 14:50:00,17.16,17.19,17.16,17.17,559000.0,15.8007,15.8283,15.8007,15.8099,559000.0
2009-05-18 15:00:00,17.17,17.2,17.15,17.19,921000.0,15.8099,15.8375,15.7915,15.8283,921000.0
2009-05-18 15:10:00,17.19,17.24,17.18,17.2,1219000.0,15.8283,15.8744,15.8191,15.8375,1219000.0
2009-05-18 15:20:00,17.2,17.27,17.19,17.2,972000.0,15.8375,15.902,15.8283,15.8375,972000.0
2009-05-18 15:30:00,17.2,17.26,17.18,17.25,522000.0,15.8375,15.8928,15.8191,15.8836,522000.0
2009-05-18 15:40:00,17.25,17.27,17.19,17.22,1782000.0,15.8836,15.902,15.8283,15.8559,1782000.0
2009-05-18 15:50:00,17.22,17.29,17.21,17.29,3792000.0,15.8559,15.9204,15.8467,15.9204,3792000.0
2009-05-19 09:30:00,17.23,17.23,16.98,17.04,976000.0,15.8652,15.8652,15.635,15.6902,976000.0
2009-05-19 09:40:00,17.03,17.04,16.88,16.96,2389000.0,15.681,15.6902,15.5429,15.6165,2389000.0
2009-05-19 09:50:00,16.96,16.96,16.84,16.85,1195000.0,15.6165,15.6165,15.506,15.5153,1195000.0
2009-05-19 10:00:00,16.86,16.92,16.85,16.89,586000.0,15.5245,15.5797,15.5153,15.5521,586000.0
2009-05-19 10:10:00,16.89,16.91,16.85,16.85,487000.0,15.5521,15.5705,15.5153,15.5153,487000.0
2009-05-19 10:20:00,16.84,16.89,16.81,16.88,848000.0,15.506,15.5521,15.4784,15.5429,848000.0
2009-05-19 10:30:00,16.89,16.9,16.85,16.88,746000.0,15.5521,15.5613,15.5153,15.5429,746000.0
2009-05-19 10:40:00,16.87,16.88,16.86,16.87,518000.0,15.5337,15.5429,15.5245,15.5337,518000.0
2009-05-19 10:50:00,16.87,16.88,16.83,16.86,420000.0,15.5337,15.5429,15.4968,15.5245,420000.0
2009-05-19 11:00:00,16.86,16.88,16.81,16.82,610000.0,15.5245,15.5429,15.4784,15.4876,610000.0
2009-05-19 11:10:00,16.82,16.84,16.79,16.81,759000.0,15.4876,15.506,15.46,15.4784,759000.0
2009-05-19 11:20:00,16.81,16.82,16.78,16.82,815000.0,15.4784,15.4876,15.4508,15.4876,815000.0
2009-05-19 11:30:00,16.82,16.88,16.8,16.85,834000.0,15.4876,15.5429,15.4692,15.5153,834000.0
2009-05-19 11:40:00,16.85,16.86,16.82,16.85,189000.0,15.5153,15.5245,15.4876,15.5153,189000.0
2009-05-19 11:50:00,16.84,16.88,16.84,16.87,307000.0,15.506,15.5429,15.506,15.5337,307000.0
2009-05-19 12:00:00,16.87,16.88,16.85,16.87,258000.0,15.5337,15.5429,15.5153,15.5337,258000.0
2009-05-19 12:10:00,16.87,16.87,16.84,16.84,348000.0,15.5337,15.5337,15.506,15.506,348000.0
2009-05-19 12:20:00,16.84,16.86,16.83,16.86,283000.0,15.506,15.5245,15.4968,15.5245,283000.0
2009-05-19 12:30:00,16.86,16.87,16.83,16.85,239000.0,15.5245,15.5337,15.4968,15.5153,239000.0
2009-05-19 12:40:00,16.85,16.86,16.84,16.86,221000.0,15.5153,15.5245,15.506,15.5245,221000.0
2009-05-19 12:50:00,16.85,16.86,16.83,16.84,176000.0,15.5153,15.5245,15.4968,15.506,176000.0
2009-05-19 13:00:00,16.84,16.85,16.82,16.84,317000.0,15.506,15.5153,15.4876,15.506,317000.0
2009-05-19 13:10:00,16.84,16.85,16.83,16.83,472000.0,15.506,15.5153,15.4968,15.4968,472000.0
2009-05-19 13:20:00,16.83,16.87,16.83,16.85,757000.0,15.4968,15.5337,15.4968,15.5153,757000.0
2009-05-19 13:30:00,16.85,16.86,16.8,16.83,753000.0,15.5153,15.5245,15.4692,15.4968,753000.0
2009-05-19 13:40:00,16.84,16.95,16.82,16.93,1453000.0,15.506,15.6073,15.4876,15.5889,1453000.0
2009-05-19 13:50:00,16.93,17.04,16.9,16.98,1790000.0,15.5889,15.6902,15.5613,15.635,1790000.0
2009-05-19 14:00:00,16.99,17.0,16.9,16.96,1111000.0,15.6442,15.6534,15.5613,15.6165,1111000.0
2009-05-19 14:10:00,16.96,16.96,16.89,16.95,399000.0,15.6165,15.6165,15.5521,15.6073,399000.0
2009-05-19 14:20:00,16.95,16.97,16.91,16.93,265000.0,15.6073,15.6257,15.5705,15.5889,265000.0
2009-05-19 14:30:00,16.93,16.94,16.85,16.93,741000.0,15.5889,15.5981,15.5153,15.5889,741000.0
2009-05-19 14:40:00,16.93,16.93,16.87,16.9,588000.0,15.5889,15.5889,15.5337,15.5613,588000.0
2009-05-19 14:50:00,16.9,16.91,16.8,16.8,775000.0,15.5613,15.5705,15.4692,15.4692,775000.0
2009-05-19 15:00:00,16.81,16.88,16.81,16.86,620000.0,15.4784,15.5429,15.4784,15.5245,620000.0
2009-05-19 15:10:00,16.86,16.88,16.84,16.86,298000.0,15.5245,15.5429,15.506,15.5245,298000.0
2009-05-19 15:20:00,16.86,16.88,16.83,16.87,439000.0,15.5245,15.5429,15.4968,15.5337,439000.0
2009-05-19 15:30:00,16.87,16.89,16.81,16.82,1536000.0,15.5337,15.5521,15.4784,15.4876,1536000.0
2009-05-19 15:40:00,16.81,16.84,16.79,16.79,1845000.0,15.4784,15.506,15.46,15.46,1845000.0
2009-05-19 15:50:00,16.79,16.8,16.65,16.66,3589000.0,15.46,15.4692,15.3311,15.3403,3589000.0
2009-05-20 09:30:00,16.89,17.06,16.82,17.03,2040000.0,15.5521,15.7086,15.4876,15.681,2040000.0
2009-05-20 09:40:00,17.03,17.4,17.02,17.4,3345000.0,15.681,16.0217,15.6718,16.0217,3345000.0
2009-05-20 09:50:00,17.4,17.49,17.31,17.34,3532000.0,16.0217,16.1046,15.9388,15.9664,3532000.0
2009-05-20 10:00:00,17.34,17.55,17.32,17.55,1928000.0,15.9664,16.1598,15.948,16.1598,1928000.0
2009-05-20 10:10:00,17.54,17.6,17.46,17.5,2236000.0,16.1506,16.2058,16.0769,16.1138,2236000.0
2009-05-20 10:20:00,17.5,17.65,17.49,17.54,1576000.0,16.1138,16.2519,16.1046,16.1506,1576000.0
2009-05-20 10:30:00,17.55,17.59,17.47,17.5,1016000.0,16.1598,16.1966,16.0861,16.1138,1016000.0
2009-05-20 10:40:00,17.5,17.54,17.44,17.45,1709000.0,16.1138,16.1506,16.0585,16.0677,1709000.0
2009-05-20 10:50:00,17.44,17.47,17.41,17.45,1571000.0,16.0585,16.0861,16.0309,16.0677,1571000.0
2009-05-20 11:00:00,17.45,17.46,17.38,17.39,1852000.0,16.0677,16.0769,16.0033,16.0125,1852000.0
2009-05-20 11:10:00,17.39,17.4,17.34,17.38,1353000.0,16.0125,16.0217,15.9664,16.0033,1353000.0
2009-05-20 11:20:00,17.38,17.39,17.29,17.33,2436000.0,16.0033,16.0125,15.9204,15.9572,2436000.0
2009-05-20 11:30:00,17.34,17.36,17.31,17.34,1441000.0,15.9664,15.9849,15.9388,15.9664,1441000.0
2009-05-20 11:40:00,17.34,17.37,17.33,17.34,1041000.0,15.9664,15.9941,15.9572,15.9664,1041000.0
2009-05-20 11:50:00,17.35,17.37,17.27,17.29,922000.0,15.9756,15.9941,15.902,15.9204,922000.0
2009-05-20 12:00:00,17.29,17.34,17.24,17.25,1167000.0,15.9204,15.9664,15.8744,15.8836,1167000.0
2009-05-20 12:10:00,17.25,17.29,17.24,17.25,591000.0,15.8836,15.9204,15.8744,15.8836,591000.0
2009-05-20 12:20:00,17.24,17.25,17.18,17.21,835000.0,15.8744,15.8836,15.8191,15.8467,835000.0
2009-05-20 12:30:00,17.21,17.22,17.1,17.1,1188000.0,15.8467,15.8559,15.7455,15.7455,1188000.0
2009-05-20 12:40:00,17.11,17.13,17.07,17.07,2130000.0,15.7547,15.7731,15.7178,15.7178,2130000.0
2009-05-20 12:50:00,17.08,17.09,16.98,16.99,1772000.0,15.727,15.7362,15.635,15.6442,1772000.0
2009-05-20 13:00:00,16.99,16.99,16.9,16.95,1592000.0,15.6442,15.6442,15.5613,15.6073,1592000.0
2009-05-20 13:10:00,16.96,17.04,16.95,17.01,1238000.0,15.6165,15.6902,15.6073,15.6626,1238000.0
2009-05-20 13:20:00,17.02,17.12,16.99,17.12,1072000.0,15.6718,15.7639,15.6442,15.7639,1072000.0
2009-05-20 13:30:00,17.11,17.17,17.08,17.16,608000.0,15.7547,15.8099,15.727,15.8007,608000.0
2009-05-20 13:40:00,17.17,17.22,17.15,17.18,968000.0,15.8099,15.8559,15.7915,15.8191,968000.0
2009-05-20 13:50:00,17.17,17.2,17.13,17.18,505000.0,15.8099,15.8375,15.7731,15.8191,505000.0
2009-05-20 14:00:00,17.18,17.18,17.09,17.14,830000.0,15.8191,15.8191,15.7362,15.7823,830000.0
2009-05-20 14:10:00,17.14,17.2,17.08,17.2,597000.0,15.7823,15.8375,15.727,15.8375,597000.0
2009-05-20 14:20:00,17.2,17.25,17.18,17.23,600000.0,15.8375,15.8836,15.8191,15.8652,600000.0
2009-05-20 14:30:00,17.23,17.28,17.18,17.24,948000.0,15.8652,15.9112,15.8191,15.8744,948000.0
2009-05-20 14:40:00,17.24,17.34,17.24,17.31,995000.0,15.8744,15.9664,15.8744,15.9388,995000.0
2009-05-20 14:50:00,17.31,17.34,17.27,17.28,715000.0,15.9388,15.9664,15.902,15.9112,715000.0
2009-05-20 15:00:00,17.27,17.32,17.23,17.25,977000.0,15.902,15.948,15.8652,15.8836,977000.0
2009-05-20 15:10:00,17.24,17.26,17.2,17.26,733000.0,15.8744,15.8928,15.8375,15.8928,733000.0
2009-05-20 15:20:00,17.26,17.26,17.19,17.24,866000.0,15.8928,15.8928,15.8283,15.8744,866000.0
2009-05-20 15:30:00,17.23,17.23,17.14,17.17,1023000.0,15.8652,15.8652,15.7823,15.8099,1023000.0
2009-05-20 15:40:00,17.17,17.17,17.05,17.09,1462000.0,15.8099,15.8099,15.6994,15.7362,1462000.0
2009-05-20 15:50:00,17.09,17.13,17.08,17.09,3874000.0,15.7362,15.7731,15.727,15.7362,3874000.0
2009-05-21 09:30:00,16.88,17.28,16.8,17.26,1540000.0,15.5429,15.9112,15.4692,15.8928,1540000.0
2009-05-21 09:40:00,17.26,17.28,17.11,17.19,987000.0,15.8928,15.9112,15.7547,15.8283,987000.0
2009-05-21 09:50:00,17.2,17.21,17.09,17.09,801000.0,15.8375,15.8467,15.7362,15.7362,801000.0
2009-05-21 10:00:00,17.1,17.24,17.1,17.15,760000.0,15.7455,15.8744,15.7455,15.7915,760000.0
2009-05-21 10:10:00,17.15,17.17,16.98,17.01,768000.0,15.7915,15.8099,15.635,15.6626,768000.0
2009-05-21 10:20:00,17.01,17.03,16.92,16.93,390000.0,15.6626,15.681,15.5797,15.5889,390000.0
2009-05-21 10:30:00,16.93,17.07,16.91,17.05,618000.0,15.5889,15.7178,15.5705,15.6994,618000.0
2009-05-21 10:40:00,17.06,17.07,16.96,17.0,1606000.0,15.7086,15.7178,15.6165,15.6534,1606000.0
2009-05-21 10:50:00,17.0,17.06,16.99,17.02,861000.0,15.6534,15.7086,15.6442,15.6718,861000.0
2009-05-21 11:00:00,17.03,17.04,16.91,16.93,401000.0,15.681,15.6902,15.5705,15.5889,401000.0
2009-05-21 11:10:00,16.93,17.0,16.91,17.0,882000.0,15.5889,15.6534,15.5705,15.6534,882000.0
2009-05-21 11:20:00,17.0,17.0,16.97,16.98,540000.0,15.6534,15.6534,15.6257,15.635,540000.0
2009-05-21 11:30:00,16.99,17.07,16.98,17.06,258000.0,15.6442,15.7178,15.635,15.7086,258000.0
2009-05-21 11:40:00,17.07,17.11,17.05,17.09,1176000.0,15.7178,15.7547,15.6994,15.7362,1176000.0
2009-05-21 11:50:00,17.09,17.15,17.06,17.14,433000.0,15.7362,15.7915,15.7086,15.7823,433000.0
2009-05-21 12:00:00,17.15,17.15,17.07,17.08,328000.0,15.7915,15.7915,15.7178,15.727,328000.0
2009-05-21 12:10:00,17.08,17.08,17.05,17.06,217000.0,15.727,15.727,15.6994,15.7086,217000.0
2009-05-21 12:20:00,17.05,17.06,17.03,17.06,197000.0,15.6994,15.7086,15.681,15.7086,197000.0
2009-05-21 12:30:00,17.06,17.13,17.06,17.09,166000.0,15.7086,15.7731,15.7086,15.7362,166000.0
2009-05-21 12:40:00,17.09,17.11,17.05,17.11,86000.0,15.7362,15.7547,15.6994,15.7547,86000.0
2009-05-21 12:50:00,17.1,17.13,17.09,17.12,120000.0,15.7455,15.7731,15.7362,15.7639,120000.0
2009-05-21 13:00:00,17.12,17.15,17.09,17.12,165000.0,15.7639,15.7915,15.7362,15.7639,165000.0
2009-05-21 13:10:00,17.11,17.13,17.1,17.12,305000.0,15.7547,15.7731,15.7455,15.7639,305000.0
2009-05-21 13:20:00,17.12,17.13,17.09,17.1,429000.0,15.7639,15.7731,15.7362,15.7455,429000.0
2009-05-21 13:30:00,17.1,17.13,17.1,17.1,213000.0,15.7455,15.7731,15.7455,15.7455,213000.0
2009-05-21 13:40:00,17.1,17.14,17.09,17.14,103000.0,15.7455,15.7823,15.7362,15.7823,103000.0
2009-05-21 13:50:00,17.13,17.15,17.11,17.11,175000.0,15.7731,15.7915,15.7547,15.7547,175000.0
2009-05-21 14:00:00,17.11,17.12,17.06,17.07,219000.0,15.7547,15.7639,15.7086,15.7178,219000.0
2009-05-21 14:10:00,17.07,17.08,17.03,17.07,177000.0,15.7178,15.727,15.681,15.7178,177000.0
2009-05-21 14:20:00,17.07,17.07,17.04,17.06,132000.0,15.7178,15.7178,15.6902,15.7086,132000.0
2009-05-21 14:30:00,17.07,17.07,17.01,17.02,217000.0,15.7178,15.7178,15.6626,15.6718,217000.0
2009-05-21 14:40:00,17.01,17.02,16.98,17.01,280000.0,15.6626,15.6718,15.635,15.6626,280000.0
2009-05-21 14:50:00,17.02,17.04,16.98,17.03,203000.0,15.6718,15.6902,15.635,15.681,203000.0
2009-05-21 15:00:00,17.04,17.12,17.04,17.07,469000.0,15.6902,15.7639,15.6902,15.7178,469000.0
2009-05-21 15:10:00,17.07,17.1,17.07,17.09,220000.0,15.7178,15.7455,15.7178,15.7362,220000.0
2009-05-21 15:20:00,17.09,17.09,17.04,17.09,256000.0,15.7362,15.7362,15.6902,15.7362,256000.0
2009-05-21 15:30:00,17.09,17.18,17.09,17.16,584000.0,15.7362,15.8191,15.7362,15.8007,584000.0
2009-05-21 15:40:00,17.16,17.2,17.12,17.14,778000.0,15.8007,15.8375,15.7639,15.7823,778000.0
2009-05-21 15:50:00,17.15,17.21,17.13,17.2,853000.0,15.7915,15.8467,15.7731,15.8375,853000.0
2009-05-22 09:30:00,16.84,17.05,16.74,16.92,3541000.0,15.506,15.6994,15.414,15.5797,3541000.0
2009-05-22 09:40:00,16.92,17.08,16.9,16.99,2036000.0,15.5797,15.727,15.5613,15.6442,2036000.0
2009-05-22 09:50:00,16.99,17.1,16.93,17.1,1333000.0,15.6442,15.7455,15.5889,15.7455,1333000.0
2009-05-22 10:00:00,17.09,17.12,16.96,17.01,953000.0,15.7362,15.7639,15.6165,15.6626,953000.0
2009-05-22 10:10:00,17.0,17.09,16.96,17.08,770000.0,15.6534,15.7362,15.6165,15.727,770000.0
2009-05-22 10:20:00,17.08,17.08,17.02,17.05,940000.0,15.727,15.727,15.6718,15.6994,940000.0
2009-05-22 10:30:00,17.04,17.06,17.02,17.03,658000.0,15.6902,15.7086,15.6718,15.681,658000.0
2009-05-22 10:40:00,17.04,17.08,17.03,17.06,673000.0,15.6902,15.727,15.681,15.7086,673000.0
2009-05-22 10:50:00,17.06,17.07,16.98,16.99,1014000.0,15.7086,15.7178,15.635,15.6442,1014000.0
2009-05-22 11:00:00,16.99,17.02,16.96,17.01,528000.0,15.6442,15.6718,15.6165,15.6626,528000.0
2009-05-22 11:10:00,17.02,17.04,17.0,17.0,225000.0,15.6718,15.6902,15.6534,15.6534,225000.0
2009-05-22 11:20:00,17.01,17.02,16.99,17.0,198000.0,15.6626,15.6718,15.6442,15.6534,198000.0
2009-05-22 11:30:00,17.0,17.02,16.93,16.93,257000.0,15.6534,15.6718,15.5889,15.5889,257000.0
2009-05-22 11:40:00,16.93,16.97,16.9,16.96,464000.0,15.5889,15.6257,15.5613,15.6165,464000.0
2009-05-22 11:50:00,16.95,16.95,16.91,16.92,227000.0,15.6073,15.6073,15.5705,15.5797,227000.0
2009-05-22 12:00:00,16.92,17.01,16.92,17.0,142000.0,15.5797,15.6626,15.5797,15.6534,142000.0
2009-05-22 12:10:00,17.0,17.02,16.95,16.99,148000.0,15.6534,15.6718,15.6073,15.6442,148000.0
2009-05-22 12:20:00,16.99,17.0,16.96,16.97,154000.0,15.6442,15.6534,15.6165,15.6257,154000.0
2009-05-22 12:30:00,16.96,17.0,16.94,16.99,132000.0,15.6165,15.6534,15.5981,15.6442,132000.0
2009-05-22 12:40:00,17.0,17.0,16.97,16.97,177000.0,15.6534,15.6534,15.6257,15.6257,177000.0
2009-05-22 12:50:00,16.97,17.01,16.96,17.01,192000.0,15.6257,15.6626,15.6165,15.6626,192000.0
2009-05-22 13:00:00,17.0,17.01,16.98,17.0,198000.0,15.6534,15.6626,15.635,15.6534,198000.0
2009-05-22 13:10:00,17.0,17.0,16.95,16.96,89000.0,15.6534,15.6534,15.6073,15.6165,89000.0
2009-05-22 13:20:00,16.96,16.97,16.93,16.93,75000.0,15.6165,15.6257,15.5889,15.5889,75000.0
2009-05-22 13:30:00,16.93,16.95,16.9,16.94,264000.0,15.5889,15.6073,15.5613,15.5981,264000.0
2009-05-22 13:40:00,16.94,16.96,16.92,16.92,141000.0,15.5981,15.6165,15.5797,15.5797,141000.0
2009-05-22 13:50:00,16.93,16.94,16.9,16.93,100000.0,15.5889,15.5981,15.5613,15.5889,100000.0
2009-05-22 14:00:00,16.93,16.97,16.91,16.93,186000.0,15.5889,15.6257,15.5705,15.5889,186000.0
2009-05-22 14:10:00,16.93,16.95,16.92,16.94,202000.0,15.5889,15.6073,15.5797,15.5981,202000.0
2009-05-22 14:20:00,16.94,16.95,16.92,16.92,141000.0,15.5981,15.6073,15.5797,15.5797,141000.0
2009-05-22 14:30:00,16.93,16.95,16.92,16.93,95000.0,15.5889,15.6073,15.5797,15.5889,95000.0
2009-05-22 14:40:00,16.93,16.95,16.93,16.93,64000.0,15.5889,15.6073,15.5889,15.5889,64000.0
2009-05-22 14:50:00,16.93,16.94,16.89,16.93,245000.0,15.5889,15.5981,15.5521,15.5889,245000.0
2009-05-22 15:00:00,16.93,16.93,16.91,16.92,118000.0,15.5889,15.5889,15.5705,15.5797,118000.0
2009-05-22 15:10:00,16.92,16.94,16.9,16.91,370000.0,15.5797,15.5981,15.5613,15.5705,370000.0
2009-05-22 15:20:00,16.92,16.93,16.89,16.91,293000.0,15.5797,15.5889,15.5521,15.5705,293000.0
2009-05-22 15:30:00,16.9,16.94,16.9,16.93,455000.0,15.5613,15.5981,15.5613,15.5889,455000.0
2009-05-22 15:40:00,16.93,16.93,16.84,16.84,527000.0,15.5889,15.5889,15.506,15.506,527000.0
2009-05-22 15:50:00,16.83,16.86,16.76,16.82,2182000.0,15.4968,15.5245,15.4324,15.4876,2182000.0
2009-05-26 09:30:00,16.7,16.78,16.53,16.6,938000.0,15.3771,15.4508,15.2206,15.2851,938000.0
2009-05-26 09:40:00,16.59,16.7,16.55,16.68,612000.0,15.2759,15.3771,15.239,15.3587,612000.0
2009-05-26 09:50:00,16.68,16.77,16.64,16.76,669000.0,15.3587,15.4416,15.3219,15.4324,669000.0
2009-05-26 10:00:00,16.77,16.92,16.77,16.84,1199000.0,15.4416,15.5797,15.4416,15.506,1199000.0
2009-05-26 10:10:00,16.84,16.96,16.81,16.88,516000.0,15.506,15.6165,15.4784,15.5429,516000.0
2009-05-26 10:20:00,16.89,16.89,16.82,16.86,736000.0,15.5521,15.5521,15.4876,15.5245,736000.0
2009-05-26 10:30:00,16.86,16.93,16.86,16.88,459000.0,15.5245,15.5889,15.5245,15.5429,459000.0
2009-05-26 10:40:00,16.88,16.98,16.88,16.96,1070000.0,15.5429,15.635,15.5429,15.6165,1070000.0
2009-05-26 10:50:00,16.96,17.01,16.92,16.93,921000.0,15.6165,15.6626,15.5797,15.5889,921000.0
2009-05-26 11:00:00,16.93,16.96,16.9,16.95,478000.0,15.5889,15.6165,15.5613,15.6073,478000.0
2009-05-26 11:10:00,16.95,16.95,16.88,16.9,402000.0,15.6073,15.6073,15.5429,15.5613,402000.0
2009-05-26 11:20:00,16.9,16.91,16.88,16.9,241000.0,15.5613,15.5705,15.5429,15.5613,241000.0
2009-05-26 11:30:00,16.9,16.9,16.82,16.85,839000.0,15.5613,15.5613,15.4876,15.5153,839000.0
2009-05-26 11:40:00,16.85,16.88,16.85,16.85,419000.0,15.5153,15.5429,15.5153,15.5153,419000.0
2009-05-26 11:50:00,16.85,16.87,16.84,16.86,487000.0,15.5153,15.5337,15.506,15.5245,487000.0
2009-05-26 12:00:00,16.86,16.88,16.85,16.86,216000.0,15.5245,15.5429,15.5153,15.5245,216000.0
2009-05-26 12:10:00,16.86,16.87,16.84,16.86,341000.0,15.5245,15.5337,15.506,15.5245,341000.0
2009-05-26 12:20:00,16.86,16.87,16.84,16.84,260000.0,15.5245,15.5337,15.506,15.506,260000.0
2009-05-26 12:30:00,16.85,16.85,16.73,16.75,954000.0,15.5153,15.5153,15.4048,15.4232,954000.0
2009-05-26 12:40:00,16.75,16.8,16.74,16.8,480000.0,15.4232,15.4692,15.414,15.4692,480000.0
2009-05-26 12:50:00,16.79,16.82,16.77,16.81,303000.0,15.46,15.4876,15.4416,15.4784,303000.0
2009-05-26 13:00:00,16.8,16.85,16.78,16.82,257000.0,15.4692,15.5153,15.4508,15.4876,257000.0
2009-05-26 13:10:00,16.82,16.85,16.8,16.85,174000.0,15.4876,15.5153,15.4692,15.5153,174000.0
2009-05-26 13:20:00,16.85,16.85,16.82,16.82,162000.0,15.5153,15.5153,15.4876,15.4876,162000.0
2009-05-26 13:30:00,16.83,16.84,16.81,16.84,289000.0,15.4968,15.506,15.4784,15.506,289000.0
2009-05-26 13:40:00,16.83,16.86,16.82,16.84,404000.0,15.4968,15.5245,15.4876,15.506,404000.0
2009-05-26 13:50:00,16.84,16.87,16.84,16.86,246000.0,15.506,15.5337,15.506,15.5245,246000.0
2009-05-26 14:00:00,16.86,16.88,16.86,16.87,277000.0,15.5245,15.5429,15.5245,15.5337,277000.0
2009-05-26 14:10:00,16.86,16.9,16.86,16.89,181000.0,15.5245,15.5613,15.5245,15.5521,181000.0
2009-05-26 14:20:00,16.89,16.89,16.84,16.85,191000.0,15.5521,15.5521,15.506,15.5153,191000.0
2009-05-26 14:30:00,16.85,16.9,16.84,16.88,213000.0,15.5153,15.5613,15.506,15.5429,213000.0
2009-05-26 14:40:00,16.87,16.89,16.86,16.87,209000.0,15.5337,15.5521,15.5245,15.5337,209000.0
2009-05-26 14:50:00,16.86,16.86,16.76,16.76,331000.0,15.5245,15.5245,15.4324,15.4324,331000.0
2009-05-26 15:00:00,16.76,16.79,16.72,16.78,640000.0,15.4324,15.46,15.3956,15.4508,640000.0
2009-05-26 15:10:00,16.78,16.81,16.72,16.76,588000.0,15.4508,15.4784,15.3956,15.4324,588000.0
2009-05-26 15:20:00,16.75,16.75,16.68,16.71,723000.0,15.4232,15.4232,15.3587,15.3863,723000.0
2009-05-26 15:30:00,16.71,16.82,16.7,16.82,853000.0,15.3863,15.4876,15.3771,15.4876,853000.0
2009-05-26 15:40:00,16.82,16.82,16.71,16.78,972000.0,15.4876,15.4876,15.3863,15.4508,972000.0
2009-05-26 15:50:00,16.79,16.89,16.75,16.89,1569000.0,15.46,15.5521,15.4232,15.5521,1569000.0
2009-05-27 09:30:00,16.9,16.9,16.67,16.84,556000.0,15.5613,15.5613,15.3495,15.506,556000.0
2009-05-27 09:40:00,16.84,16.88,16.76,16.85,342000.0,15.506,15.5429,15.4324,15.5153,342000.0
2009-05-27 09:50:00,16.85,17.03,16.83,17.03,496000.0,15.5153,15.681,15.4968,15.681,496000.0
2009-05-27 10:00:00,17.02,17.06,16.91,16.95,723000.0,15.6718,15.7086,15.5705,15.6073,723000.0
2009-05-27 10:10:00,16.94,17.0,16.93,16.99,423000.0,15.5981,15.6534,15.5889,15.6442,423000.0
2009-05-27 10:20:00,16.98,17.02,16.97,16.99,1523000.0,15.635,15.6718,15.6257,15.6442,1523000.0
2009-05-27 10:30:00,16.99,17.01,16.92,17.0,346000.0,15.6442,15.6626,15.5797,15.6534,346000.0
2009-05-27 10:40:00,17.01,17.05,16.98,17.04,393000.0,15.6626,15.6994,15.635,15.6902,393000.0
2009-05-27 10:50:00,17.04,17.12,17.0,17.11,728000.0,15.6902,15.7639,15.6534,15.7547,728000.0
2009-05-27 11:00:00,17.11,17.12,17.03,17.05,542000.0,15.7547,15.7639,15.681,15.6994,542000.0
2009-05-27 11:10:00,17.06,17.09,17.04,17.06,267000.0,15.7086,15.7362,15.6902,15.7086,267000.0
2009-05-27 11:20:00,17.05,17.07,17.04,17.04,292000.0,15.6994,15.7178,15.6902,15.6902,292000.0
2009-05-27 11:30:00,17.04,17.13,17.04,17.11,242000.0,15.6902,15.7731,15.6902,15.7547,242000.0
2009-05-27 11:40:00,17.11,17.15,17.09,17.14,385000.0,15.7547,15.7915,15.7362,15.7823,385000.0
2009-05-27 11:50:00,17.13,17.2,17.13,17.19,399000.0,15.7731,15.8375,15.7731,15.8283,399000.0
2009-05-27 12:00:00,17.19,17.21,17.16,17.18,211000.0,15.8283,15.8467,15.8007,15.8191,211000.0
2009-05-27 12:10:00,17.18,17.18,17.09,17.11,403000.0,15.8191,15.8191,15.7362,15.7547,403000.0
2009-05-27 12:20:00,17.12,17.12,17.04,17.08,210000.0,15.7639,15.7639,15.6902,15.727,210000.0
2009-05-27 12:30:00,17.07,17.08,17.0,17.01,233000.0,15.7178,15.727,15.6534,15.6626,233000.0
2009-05-27 12:40:00,17.01,17.1,17.01,17.09,271000.0,15.6626,15.7455,15.6626,15.7362,271000.0
2009-05-27 12:50:00,17.09,17.09,17.0,17.02,249000.0,15.7362,15.7362,15.6534,15.6718,249000.0
2009-05-27 13:00:00,17.01,17.02,17.0,17.02,316000.0,15.6626,15.6718,15.6534,15.6718,316000.0
2009-05-27 13:10:00,17.03,17.03,17.01,17.03,64000.0,15.681,15.681,15.6626,15.681,64000.0
2009-05-27 13:20:00,17.01,17.02,17.01,17.01,209000.0,15.6626,15.6718,15.6626,15.6626,209000.0
2009-05-27 13:30:00,17.01,17.02,17.0,17.01,596000.0,15.6626,15.6718,15.6534,15.6626,596000.0
2009-05-27 13:40:00,17.01,17.02,16.97,16.97,757000.0,15.6626,15.6718,15.6257,15.6257,757000.0
2009-05-27 13:50:00,16.97,16.98,16.88,16.97,710000.0,15.6257,15.635,15.5429,15.6257,710000.0
2009-05-27 14:00:00,16.96,16.97,16.94,16.96,300000.0,15.6165,15.6257,15.5981,15.6165,300000.0
2009-05-27 14:10:00,16.96,16.99,16.95,16.98,200000.0,15.6165,15.6442,15.6073,15.635,200000.0
2009-05-27 14:20:00,16.97,16.99,16.95,16.99,204000.0,15.6257,15.6442,15.6073,15.6442,204000.0
2009-05-27 14:30:00,16.98,17.01,16.96,17.01,319000.0,15.635,15.6626,15.6165,15.6626,319000.0
2009-05-27 14:40:00,17.0,17.02,16.99,17.0,305000.0,15.6534,15.6718,15.6442,15.6534,305000.0
2009-05-27 14:50:00,16.99,17.01,16.95,17.0,345000.0,15.6442,15.6626,15.6073,15.6534,345000.0
2009-05-27 15:00:00,17.0,17.03,16.98,16.98,237000.0,15.6534,15.681,15.635,15.635,237000.0
2009-05-27 15:10:00,16.98,16.99,16.95,16.95,477000.0,15.635,15.6442,15.6073,15.6073,477000.0
2009-05-27 15:20:00,16.95,16.95,16.86,16.88,511000.0,15.6073,15.6073,15.5245,15.5429,511000.0
2009-05-27 15:30:00,16.88,16.89,16.79,16.83,827000.0,15.5429,15.5521,15.46,15.4968,827000.0
2009-05-27 15:40:00,16.83,16.93,16.79,16.87,725000.0,15.4968,15.5889,15.46,15.5337,725000.0
2009-05-27 15:50:00,16.87,16.87,16.75,16.76,1781000.0,15.5337,15.5337,15.4232,15.4324,1781000.0
2009-05-28 09:30:00,16.88,17.1,16.8,17.09,1106000.0,15.5429,15.7455,15.4692,15.7362,1106000.0
2009-05-28 09:40:00,17.09,17.17,17.08,17.12,1027000.0,15.7362,15.8099,15.727,15.7639,1027000.0
2009-05-28 09:50:00,17.12,17.16,17.1,17.13,640000.0,15.7639,15.8007,15.7455,15.7731,640000.0
2009-05-28 10:00:00,17.12,17.12,16.86,16.89,1011000.0,15.7639,15.7639,15.5245,15.5521,1011000.0
2009-05-28 10:10:00,16.9,17.03,16.89,17.02,490000.0,15.5613,15.681,15.5521,15.6718,490000.0
2009-05-28 10:20:00,17.01,17.04,16.95,17.01,298000.0,15.6626,15.6902,15.6073,15.6626,298000.0
2009-05-28 10:30:00,17.01,17.03,16.95,17.0,330000.0,15.6626,15.681,15.6073,15.6534,330000.0
2009-05-28 10:40:00,16.99,17.03,16.98,17.02,124000.0,15.6442,15.681,15.635,15.6718,124000.0
2009-05-28 10:50:00,17.02,17.08,17.0,17.06,232000.0,15.6718,15.727,15.6534,15.7086,232000.0
2009-05-28 11:00:00,17.08,17.12,17.05,17.1,123000.0,15.727,15.7639,15.6994,15.7455,123000.0
2009-05-28 11:10:00,17.1,17.11,17.02,17.02,155000.0,15.7455,15.7547,15.6718,15.6718,155000.0
2009-05-28 11:20:00,17.04,17.06,17.0,17.03,251000.0,15.6902,15.7086,15.6534,15.681,251000.0
2009-05-28 11:30:00,17.03,17.06,17.02,17.04,71000.0,15.681,15.7086,15.6718,15.6902,71000.0
2009-05-28 11:40:00,17.04,17.1,17.03,17.09,168000.0,15.6902,15.7455,15.681,15.7362,168000.0
2009-05-28 11:50:00,17.08,17.09,17.04,17.07,113000.0,15.727,15.7362,15.6902,15.7178,113000.0
2009-05-28 12:00:00,17.08,17.08,17.02,17.03,94000.0,15.727,15.727,15.6718,15.681,94000.0
2009-05-28 12:10:00,17.03,17.05,17.02,17.02,133000.0,15.681,15.6994,15.6718,15.6718,133000.0
2009-05-28 12:20:00,17.02,17.05,17.0,17.04,157000.0,15.6718,15.6994,15.6534,15.6902,157000.0
2009-05-28 12:30:00,17.04,17.06,17.02,17.05,174000.0,15.6902,15.7086,15.6718,15.6994,174000.0
2009-05-28 12:40:00,17.04,17.07,17.03,17.03,179000.0,15.6902,15.7178,15.681,15.681,179000.0
2009-05-28 12:50:00,17.03,17.08,17.01,17.08,382000.0,15.681,15.727,15.6626,15.727,382000.0
2009-05-28 13:00:00,17.08,17.15,16.95,17.1,957000.0,15.727,15.7915,15.6073,15.7455,957000.0
2009-05-28 13:10:00,17.11,17.2,17.1,17.2,497000.0,15.7547,15.8375,15.7455,15.8375,497000.0
2009-05-28 13:20:00,17.2,17.21,17.13,17.15,389000.0,15.8375,15.8467,15.7731,15.7915,389000.0
2009-05-28 13:30:00,17.15,17.18,17.1,17.14,375000.0,15.7915,15.8191,15.7455,15.7823,375000.0
2009-05-28 13:40:00,17.15,17.15,17.11,17.11,108000.0,15.7915,15.7915,15.7547,15.7547,108000.0
2009-05-28 13:50:00,17.12,17.15,17.09,17.13,196000.0,15.7639,15.7915,15.7362,15.7731,196000.0
2009-05-28 14:00:00,17.12,17.18,17.11,17.16,242000.0,15.7639,15.8191,15.7547,15.8007,242000.0
2009-05-28 14:10:00,17.16,17.17,17.13,17.16,172000.0,15.8007,15.8099,15.7731,15.8007,172000.0
2009-05-28 14:20:00,17.16,17.19,17.15,17.18,250000.0,15.8007,15.8283,15.7915,15.8191,250000.0
2009-05-28 14:30:00,17.18,17.19,17.12,17.12,266000.0,15.8191,15.8283,15.7639,15.7639,266000.0
2009-05-28 14:40:00,17.12,17.13,17.04,17.06,344000.0,15.7639,15.7731,15.6902,15.7086,344000.0
2009-05-28 14:50:00,17.06,17.11,17.06,17.09,181000.0,15.7086,15.7547,15.7086,15.7362,181000.0
2009-05-28 15:00:00,17.09,17.15,17.09,17.13,257000.0,15.7362,15.7915,15.7362,15.7731,257000.0
2009-05-28 15:10:00,17.13,17.14,17.08,17.12,375000.0,15.7731,15.7823,15.727,15.7639,375000.0
2009-05-28 15:20:00,17.13,17.13,17.08,17.11,212000.0,15.7731,15.7731,15.727,15.7547,212000.0
2009-05-28 15:30:00,17.11,17.17,17.09,17.16,519000.0,15.7547,15.8099,15.7362,15.8007,519000.0
2009-05-28 15:40:00,17.16,17.2,17.15,17.19,776000.0,15.8007,15.8375,15.7915,15.8283,776000.0
2009-05-28 15:50:00,17.19,17.25,17.14,17.25,1703000.0,15.8283,15.8836,15.7823,15.8836,1703000.0
2009-05-29 09:30:00,17.17,17.17,17.01,17.14,943000.0,15.8099,15.8099,15.6626,15.7823,943000.0
2009-05-29 09:40:00,17.14,17.23,17.09,17.18,600000.0,15.7823,15.8652,15.7362,15.8191,600000.0
2009-05-29 09:50:00,17.19,17.26,17.18,17.25,369000.0,15.8283,15.8928,15.8191,15.8836,369000.0
2009-05-29 10:00:00,17.25,17.3,17.18,17.28,288000.0,15.8836,15.9296,15.8191,15.9112,288000.0
2009-05-29 10:10:00,17.27,17.28,17.22,17.25,226000.0,15.902,15.9112,15.8559,15.8836,226000.0
2009-05-29 10:20:00,17.25,17.31,17.24,17.26,124000.0,15.8836,15.9388,15.8744,15.8928,124000.0
2009-05-29 10:30:00,17.27,17.34,17.25,17.34,243000.0,15.902,15.9664,15.8836,15.9664,243000.0
2009-05-29 10:40:00,17.32,17.38,17.31,17.33,421000.0,15.948,16.0033,15.9388,15.9572,421000.0
2009-05-29 10:50:00,17.31,17.35,17.29,17.33,232000.0,15.9388,15.9756,15.9204,15.9572,232000.0
2009-05-29 11:00:00,17.32,17.38,17.31,17.35,290000.0,15.948,16.0033,15.9388,15.9756,290000.0
2009-05-29 11:10:00,17.35,17.35,17.27,17.28,134000.0,15.9756,15.9756,15.902,15.9112,134000.0
2009-05-29 11:20:00,17.27,17.34,17.27,17.29,145000.0,15.902,15.9664,15.902,15.9204,145000.0
2009-05-29 11:30:00,17.27,17.28,17.16,17.17,324000.0,15.902,15.9112,15.8007,15.8099,324000.0
2009-05-29 11:40:00,17.17,17.23,17.17,17.2,150000.0,15.8099,15.8652,15.8099,15.8375,150000.0
2009-05-29 11:50:00,17.2,17.2,17.15,17.17,106000.0,15.8375,15.8375,15.7915,15.8099,106000.0
2009-05-29 12:00:00,17.17,17.21,17.15,17.18,93000.0,15.8099,15.8467,15.7915,15.8191,93000.0
2009-05-29 12:10:00,17.19,17.3,17.18,17.28,382000.0,15.8283,15.9296,15.8191,15.9112,382000.0
2009-05-29 12:20:00,17.29,17.32,17.26,17.3,201000.0,15.9204,15.948,15.8928,15.9296,201000.0
2009-05-29 12:30:00,17.3,17.3,17.25,17.25,95000.0,15.9296,15.9296,15.8836,15.8836,95000.0
2009-05-29 12:40:00,17.25,17.29,17.25,17.26,99000.0,15.8836,15.9204,15.8836,15.8928,99000.0
2009-05-29 12:50:00,17.28,17.31,17.25,17.26,95000.0,15.9112,15.9388,15.8836,15.8928,95000.0
2009-05-29 13:00:00,17.26,17.29,17.21,17.23,142000.0,15.8928,15.9204,15.8467,15.8652,142000.0
2009-05-29 13:10:00,17.23,17.25,17.22,17.23,80000.0,15.8652,15.8836,15.8559,15.8652,80000.0
2009-05-29 13:20:00,17.23,17.27,17.22,17.25,446000.0,15.8652,15.902,15.8559,15.8836,446000.0
2009-05-29 13:30:00,17.25,17.29,17.22,17.23,341000.0,15.8836,15.9204,15.8559,15.8652,341000.0
2009-05-29 13:40:00,17.23,17.26,17.22,17.25,83000.0,15.8652,15.8928,15.8559,15.8836,83000.0
2009-05-29 13:50:00,17.25,17.26,17.23,17.24,87000.0,15.8836,15.8928,15.8652,15.8744,87000.0
2009-05-29 14:00:00,17.24,17.26,17.23,17.25,100000.0,15.8744,15.8928,15.8652,15.8836,100000.0
2009-05-29 14:10:00,17.25,17.27,17.24,17.27,115000.0,15.8836,15.902,15.8744,15.902,115000.0
2009-05-29 14:20:00,17.26,17.28,17.23,17.26,123000.0,15.8928,15.9112,15.8652,15.8928,123000.0
2009-05-29 14:30:00,17.26,17.26,17.22,17.25,155000.0,15.8928,15.8928,15.8559,15.8836,155000.0
2009-05-29 14:40:00,17.24,17.25,17.22,17.23,134000.0,15.8744,15.8836,15.8559,15.8652,134000.0
2009-05-29 14:50:00,17.23,17.28,17.2,17.27,210000.0,15.8652,15.9112,15.8375,15.902,210000.0
2009-05-29 15:00:00,17.27,17.32,17.24,17.3,200000.0,15.902,15.948,15.8744,15.9296,200000.0
2009-05-29 15:10:00,17.3,17.38,17.27,17.38,303000.0,15.9296,16.0033,15.902,16.0033,303000.0
2009-05-29 15:20:00,17.38,17.4,17.32,17.38,631000.0,16.0033,16.0217,15.948,16.0033,631000.0
2009-05-29 15:30:00,17.38,17.4,17.37,17.39,743000.0,16.0033,16.0217,15.9941,16.0125,743000.0
2009-05-29 15:40:00,17.4,17.47,17.38,17.47,1066000.0,16.0217,16.0861,16.0033,16.0861,1066000.0
2009-05-29 15:50:00,17.46,17.57,17.45,17.53,2458000.0,16.0769,16.1782,16.0677,16.1414,2458000.0
2009-06-01 09:30:00,17.75,17.86,17.65,17.68,1204000.0,16.344,16.4452,16.2519,16.2795,1204000.0
2009-06-01 09:40:00,17.68,17.84,17.65,17.78,504000.0,16.2795,16.4268,16.2519,16.3716,504000.0
2009-06-01 09:50:00,17.79,17.85,17.77,17.82,505000.0,16.3808,16.436,16.3624,16.4084,505000.0
2009-06-01 10:00:00,17.82,17.9,17.79,17.8,816000.0,16.4084,16.4821,16.3808,16.39,816000.0
2009-06-01 10:10:00,17.8,17.89,17.8,17.89,489000.0,16.39,16.4729,16.39,16.4729,489000.0
2009-06-01 10:20:00,17.88,17.89,17.76,17.76,434000.0,16.4637,16.4729,16.3532,16.3532,434000.0
2009-06-01 10:30:00,17.76,17.76,17.66,17.7,624000.0,16.3532,16.3532,16.2611,16.2979,624000.0
2009-06-01 10:40:00,17.7,17.73,17.68,17.71,439000.0,16.2979,16.3255,16.2795,16.3071,439000.0
2009-06-01 10:50:00,17.71,17.73,17.66,17.66,442000.0,16.3071,16.3255,16.2611,16.2611,442000.0
2009-06-01 11:00:00,17.67,17.71,17.66,17.69,336000.0,16.2703,16.3071,16.2611,16.2887,336000.0
2009-06-01 11:10:00,17.69,17.72,17.67,17.68,612000.0,16.2887,16.3163,16.2703,16.2795,612000.0
2009-06-01 11:20:00,17.67,17.67,17.56,17.61,636000.0,16.2703,16.2703,16.169,16.2151,636000.0
2009-06-01 11:30:00,17.61,17.62,17.54,17.54,330000.0,16.2151,16.2243,16.1506,16.1506,330000.0
2009-06-01 11:40:00,17.54,17.59,17.53,17.53,597000.0,16.1506,16.1966,16.1414,16.1414,597000.0
2009-06-01 11:50:00,17.52,17.59,17.48,17.57,698000.0,16.1322,16.1966,16.0954,16.1782,698000.0
2009-06-01 12:00:00,17.56,17.56,17.48,17.49,484000.0,16.169,16.169,16.0954,16.1046,484000.0
2009-06-01 12:10:00,17.5,17.52,17.47,17.5,453000.0,16.1138,16.1322,16.0861,16.1138,453000.0
2009-06-01 12:20:00,17.5,17.5,17.42,17.48,635000.0,16.1138,16.1138,16.0401,16.0954,635000.0
2009-06-01 12:30:00,17.49,17.52,17.47,17.5,256000.0,16.1046,16.1322,16.0861,16.1138,256000.0
2009-06-01 12:40:00,17.5,17.52,17.5,17.51,226000.0,16.1138,16.1322,16.1138,16.123,226000.0
2009-06-01 12:50:00,17.51,17.52,17.44,17.47,526000.0,16.123,16.1322,16.0585,16.0861,526000.0
2009-06-01 13:00:00,17.47,17.51,17.46,17.5,213000.0,16.0861,16.123,16.0769,16.1138,213000.0
2009-06-01 13:10:00,17.5,17.51,17.48,17.5,143000.0,16.1138,16.123,16.0954,16.1138,143000.0
2009-06-01 13:20:00,17.5,17.51,17.49,17.5,138000.0,16.1138,16.123,16.1046,16.1138,138000.0
2009-06-01 13:30:00,17.5,17.5,17.48,17.48,326000.0,16.1138,16.1138,16.0954,16.0954,326000.0
2009-06-01 13:40:00,17.48,17.51,17.45,17.48,239000.0,16.0954,16.123,16.0677,16.0954,239000.0
2009-06-01 13:50:00,17.49,17.51,17.47,17.49,194000.0,16.1046,16.123,16.0861,16.1046,194000.0
2009-06-01 14:00:00,17.49,17.49,17.47,17.48,207000.0,16.1046,16.1046,16.0861,16.0954,207000.0
2009-06-01 14:10:00,17.49,17.49,17.47,17.47,200000.0,16.1046,16.1046,16.0861,16.0861,200000.0
2009-06-01 14:20:00,17.47,17.49,17.43,17.43,426000.0,16.0861,16.1046,16.0493,16.0493,426000.0
2009-06-01 14:30:00,17.43,17.47,17.4,17.45,776000.0,16.0493,16.0861,16.0217,16.0677,776000.0
2009-06-01 14:40:00,17.45,17.45,17.35,17.36,845000.0,16.0677,16.0677,15.9756,15.9849,845000.0
2009-06-01 14:50:00,17.35,17.36,17.17,17.18,1223000.0,15.9756,15.9849,15.8099,15.8191,1223000.0
2009-06-01 15:00:00,17.18,17.26,17.17,17.23,1153000.0,15.8191,15.8928,15.8099,15.8652,1153000.0
2009-06-01 15:10:00,17.23,17.28,17.22,17.27,588000.0,15.8652,15.9112,15.8559,15.902,588000.0
2009-06-01 15:20:00,17.27,17.38,17.26,17.37,456000.0,15.902,16.0033,15.8928,15.9941,456000.0
2009-06-01 15:30:00,17.37,17.4,17.33,17.34,660000.0,15.9941,16.0217,15.9572,15.9664,660000.0
2009-06-01 15:40:00,17.34,17.37,17.3,17.34,892000.0,15.9664,15.9941,15.9296,15.9664,892000.0
2009-06-01 15:50:00,17.35,17.37,17.28,17.33,1798000.0,15.9756,15.9941,15.9112,15.9572,1798000.0
2009-06-02 09:30:00,17.31,17.41,17.16,17.25,1046000.0,15.9388,16.0309,15.8007,15.8836,1046000.0
2009-06-02 09:40:00,17.25,17.29,17.13,17.25,820000.0,15.8836,15.9204,15.7731,15.8836,820000.0
2009-06-02 09:50:00,17.25,17.27,17.11,17.14,508000.0,15.8836,15.902,15.7547,15.7823,508000.0
2009-06-02 10:00:00,17.13,17.25,17.13,17.18,876000.0,15.7731,15.8836,15.7731,15.8191,876000.0
2009-06-02 10:10:00,17.18,17.19,17.12,17.13,478000.0,15.8191,15.8283,15.7639,15.7731,478000.0
2009-06-02 10:20:00,17.14,17.2,17.13,17.14,376000.0,15.7823,15.8375,15.7731,15.7823,376000.0
2009-06-02 10:30:00,17.14,17.18,17.12,17.12,479000.0,15.7823,15.8191,15.7639,15.7639,479000.0
2009-06-02 10:40:00,17.12,17.15,17.11,17.13,349000.0,15.7639,15.7915,15.7547,15.7731,349000.0
2009-06-02 10:50:00,17.13,17.14,16.9,16.9,1398000.0,15.7731,15.7823,15.5613,15.5613,1398000.0
2009-06-02 11:00:00,16.9,16.97,16.89,16.91,1003000.0,15.5613,15.6257,15.5521,15.5705,1003000.0
2009-06-02 11:10:00,16.91,16.94,16.88,16.91,672000.0,15.5705,15.5981,15.5429,15.5705,672000.0
2009-06-02 11:20:00,16.92,16.92,16.9,16.9,929000.0,15.5797,15.5797,15.5613,15.5613,929000.0
2009-06-02 11:30:00,16.9,16.91,16.82,16.84,1891000.0,15.5613,15.5705,15.4876,15.506,1891000.0
2009-06-02 11:40:00,16.84,16.87,16.83,16.84,528000.0,15.506,15.5337,15.4968,15.506,528000.0
2009-06-02 11:50:00,16.84,16.86,16.83,16.85,692000.0,15.506,15.5245,15.4968,15.5153,692000.0
2009-06-02 12:00:00,16.85,16.89,16.85,16.88,439000.0,15.5153,15.5521,15.5153,15.5429,439000.0
2009-06-02 12:10:00,16.88,16.93,16.88,16.93,365000.0,15.5429,15.5889,15.5429,15.5889,365000.0
2009-06-02 12:20:00,16.92,16.93,16.86,16.88,719000.0,15.5797,15.5889,15.5245,15.5429,719000.0
2009-06-02 12:30:00,16.87,16.91,16.87,16.91,316000.0,15.5337,15.5705,15.5337,15.5705,316000.0
2009-06-02 12:40:00,16.9,16.91,16.88,16.9,235000.0,15.5613,15.5705,15.5429,15.5613,235000.0
2009-06-02 12:50:00,16.9,16.93,16.89,16.91,227000.0,15.5613,15.5889,15.5521,15.5705,227000.0
2009-06-02 13:00:00,16.91,16.94,16.9,16.93,235000.0,15.5705,15.5981,15.5613,15.5889,235000.0
2009-06-02 13:10:00,16.93,16.94,16.89,16.91,231000.0,15.5889,15.5981,15.5521,15.5705,231000.0
2009-06-02 13:20:00,16.9,16.95,16.9,16.91,400000.0,15.5613,15.6073,15.5613,15.5705,400000.0
2009-06-02 13:30:00,16.91,16.95,16.88,16.89,552000.0,15.5705,15.6073,15.5429,15.5521,552000.0
2009-06-02 13:40:00,16.88,16.91,16.88,16.91,367000.0,15.5429,15.5705,15.5429,15.5705,367000.0
2009-06-02 13:50:00,16.91,16.92,16.89,16.9,194000.0,15.5705,15.5797,15.5521,15.5613,194000.0
2009-06-02 14:00:00,16.9,16.9,16.85,16.87,271000.0,15.5613,15.5613,15.5153,15.5337,271000.0
2009-06-02 14:10:00,16.87,16.93,16.86,16.92,398000.0,15.5337,15.5889,15.5245,15.5797,398000.0
2009-06-02 14:20:00,16.91,16.92,16.89,16.9,326000.0,15.5705,15.5797,15.5521,15.5613,326000.0
2009-06-02 14:30:00,16.9,16.9,16.84,16.86,400000.0,15.5613,15.5613,15.506,15.5245,400000.0
2009-06-02 14:40:00,16.86,16.89,16.85,16.87,435000.0,15.5245,15.5521,15.5153,15.5337,435000.0
2009-06-02 14:50:00,16.87,16.92,16.85,16.87,469000.0,15.5337,15.5797,15.5153,15.5337,469000.0
2009-06-02 15:00:00,16.86,16.9,16.85,16.89,472000.0,15.5245,15.5613,15.5153,15.5521,472000.0
2009-06-02 15:10:00,16.89,16.89,16.86,16.89,331000.0,15.5521,15.5521,15.5245,15.5521,331000.0
2009-06-02 15:20:00,16.88,16.9,16.86,16.88,416000.0,15.5429,15.5613,15.5245,15.5429,416000.0
2009-06-02 15:30:00,16.89,16.97,16.88,16.94,957000.0,15.5521,15.6257,15.5429,15.5981,957000.0
2009-06-02 15:40:00,16.94,16.96,16.9,16.93,623000.0,15.5981,15.6165,15.5613,15.5889,623000.0
2009-06-02 15:50:00,16.92,16.92,16.85,16.85,1626000.0,15.5797,15.5797,15.5153,15.5153,1626000.0
2009-06-03 09:30:00,16.78,16.78,16.54,16.68,1647000.0,15.4508,15.4508,15.2298,15.3587,1647000.0
2009-06-03 09:40:00,16.67,16.8,16.67,16.76,578000.0,15.3495,15.4692,15.3495,15.4324,578000.0
2009-06-03 09:50:00,16.75,16.78,16.73,16.78,539000.0,15.4232,15.4508,15.4048,15.4508,539000.0
2009-06-03 10:00:00,16.77,16.81,16.73,16.79,556000.0,15.4416,15.4784,15.4048,15.46,556000.0
2009-06-03 10:10:00,16.79,16.8,16.67,16.69,436000.0,15.46,15.4692,15.3495,15.3679,436000.0
2009-06-03 10:20:00,16.68,16.72,16.23,16.72,2364000.0,15.3587,15.3956,14.9444,15.3956,2364000.0
2009-06-03 10:30:00,16.73,16.73,16.62,16.64,1154000.0,15.4048,15.4048,15.3035,15.3219,1154000.0
2009-06-03 10:40:00,16.64,16.69,16.63,16.68,834000.0,15.3219,15.3679,15.3127,15.3587,834000.0
2009-06-03 10:50:00,16.67,16.7,16.67,16.69,425000.0,15.3495,15.3771,15.3495,15.3679,425000.0
2009-06-03 11:00:00,16.69,16.71,16.67,16.71,246000.0,15.3679,15.3863,15.3495,15.3863,246000.0
2009-06-03 11:10:00,16.71,16.74,16.68,16.72,312000.0,15.3863,15.414,15.3587,15.3956,312000.0
2009-06-03 11:20:00,16.71,16.73,16.7,16.7,223000.0,15.3863,15.4048,15.3771,15.3771,223000.0
2009-06-03 11:30:00,16.71,16.78,16.7,16.77,240000.0,15.3863,15.4508,15.3771,15.4416,240000.0
2009-06-03 11:40:00,16.77,16.77,16.66,16.68,331000.0,15.4416,15.4416,15.3403,15.3587,331000.0
2009-06-03 11:50:00,16.67,16.68,16.63,16.65,145000.0,15.3495,15.3587,15.3127,15.3311,145000.0
2009-06-03 12:00:00,16.64,16.7,16.63,16.7,238000.0,15.3219,15.3771,15.3127,15.3771,238000.0
2009-06-03 12:10:00,16.71,16.72,16.68,16.68,148000.0,15.3863,15.3956,15.3587,15.3587,148000.0
2009-06-03 12:20:00,16.68,16.69,16.63,16.66,188000.0,15.3587,15.3679,15.3127,15.3403,188000.0
2009-06-03 12:30:00,16.66,16.71,16.62,16.64,217000.0,15.3403,15.3863,15.3035,15.3219,217000.0
2009-06-03 12:40:00,16.63,16.65,16.61,16.62,134000.0,15.3127,15.3311,15.2943,15.3035,134000.0
2009-06-03 12:50:00,16.63,16.65,16.62,16.63,104000.0,15.3127,15.3311,15.3035,15.3127,104000.0
2009-06-03 13:00:00,16.64,16.64,16.6,16.6,218000.0,15.3219,15.3219,15.2851,15.2851,218000.0
2009-06-03 13:10:00,16.6,16.62,16.6,16.61,130000.0,15.2851,15.3035,15.2851,15.2943,130000.0
2009-06-03 13:20:00,16.61,16.62,16.6,16.61,184000.0,15.2943,15.3035,15.2851,15.2943,184000.0
2009-06-03 13:30:00,16.61,16.62,16.59,16.62,347000.0,15.2943,15.3035,15.2759,15.3035,347000.0
2009-06-03 13:40:00,16.62,16.62,16.56,16.57,285000.0,15.3035,15.3035,15.2482,15.2574,285000.0
2009-06-03 13:50:00,16.57,16.61,16.56,16.59,170000.0,15.2574,15.2943,15.2482,15.2759,170000.0
2009-06-03 14:00:00,16.6,16.63,16.6,16.6,178000.0,15.2851,15.3127,15.2851,15.2851,178000.0
2009-06-03 14:10:00,16.61,16.7,16.6,16.68,606000.0,15.2943,15.3771,15.2851,15.3587,606000.0
2009-06-03 14:20:00,16.68,16.68,16.62,16.67,340000.0,15.3587,15.3587,15.3035,15.3495,340000.0
2009-06-03 14:30:00,16.66,16.71,16.65,16.68,599000.0,15.3403,15.3863,15.3311,15.3587,599000.0
2009-06-03 14:40:00,16.68,16.72,16.67,16.69,492000.0,15.3587,15.3956,15.3495,15.3679,492000.0
2009-06-03 14:50:00,16.7,16.73,16.67,16.69,498000.0,15.3771,15.4048,15.3495,15.3679,498000.0
2009-06-03 15:00:00,16.7,16.77,16.7,16.77,456000.0,15.3771,15.4416,15.3771,15.4416,456000.0
2009-06-03 15:10:00,16.77,16.77,16.73,16.76,937000.0,15.4416,15.4416,15.4048,15.4324,937000.0
2009-06-03 15:20:00,16.76,16.76,16.73,16.75,822000.0,15.4324,15.4324,15.4048,15.4232,822000.0
2009-06-03 15:30:00,16.75,16.81,16.73,16.81,1239000.0,15.4232,15.4784,15.4048,15.4784,1239000.0
2009-06-03 15:40:00,16.81,16.86,16.77,16.79,2017000.0,15.4784,15.5245,15.4416,15.46,2017000.0
2009-06-03 15:50:00,16.79,16.85,16.77,16.85,1543000.0,15.46,15.5153,15.4416,15.5153,1543000.0
2009-06-04 09:30:00,16.78,16.87,16.71,16.87,644000.0,15.4508,15.5337,15.3863,15.5337,644000.0
2009-06-04 09:40:00,16.85,16.92,16.83,16.87,649000.0,15.5153,15.5797,15.4968,15.5337,649000.0
2009-06-04 09:50:00,16.87,16.95,16.85,16.95,792000.0,15.5337,15.6073,15.5153,15.6073,792000.0
2009-06-04 10:00:00,16.95,16.95,16.87,16.88,866000.0,15.6073,15.6073,15.5337,15.5429,866000.0
2009-06-04 10:10:00,16.88,16.89,16.8,16.88,797000.0,15.5429,15.5521,15.4692,15.5429,797000.0
2009-06-04 10:20:00,16.88,17.05,16.87,17.04,1906000.0,15.5429,15.6994,15.5337,15.6902,1906000.0
2009-06-04 10:30:00,17.03,17.1,17.01,17.09,1800000.0,15.681,15.7455,15.6626,15.7362,1800000.0
2009-06-04 10:40:00,17.09,17.14,17.07,17.1,2241000.0,15.7362,15.7823,15.7178,15.7455,2241000.0
2009-06-04 10:50:00,17.1,17.17,17.08,17.14,1324000.0,15.7455,15.8099,15.727,15.7823,1324000.0
2009-06-04 11:00:00,17.14,17.19,17.0,17.02,903000.0,15.7823,15.8283,15.6534,15.6718,903000.0
2009-06-04 11:10:00,17.01,17.08,16.98,17.08,1028000.0,15.6626,15.727,15.635,15.727,1028000.0
2009-06-04 11:20:00,17.07,17.1,17.01,17.03,662000.0,15.7178,15.7455,15.6626,15.681,662000.0
2009-06-04 11:30:00,17.03,17.07,17.02,17.06,447000.0,15.681,15.7178,15.6718,15.7086,447000.0
2009-06-04 11:40:00,17.06,17.09,17.05,17.09,681000.0,15.7086,15.7362,15.6994,15.7362,681000.0
2009-06-04 11:50:00,17.08,17.09,16.95,16.97,1108000.0,15.727,15.7362,15.6073,15.6257,1108000.0
2009-06-04 12:00:00,16.96,16.99,16.91,16.98,590000.0,15.6165,15.6442,15.5705,15.635,590000.0
2009-06-04 12:10:00,16.97,16.98,16.88,16.93,538000.0,15.6257,15.635,15.5429,15.5889,538000.0
2009-06-04 12:20:00,16.93,16.93,16.88,16.91,463000.0,15.5889,15.5889,15.5429,15.5705,463000.0
2009-06-04 12:30:00,16.9,16.91,16.85,16.86,444000.0,15.5613,15.5705,15.5153,15.5245,444000.0
2009-06-04 12:40:00,16.86,16.88,16.81,16.83,439000.0,15.5245,15.5429,15.4784,15.4968,439000.0
2009-06-04 12:50:00,16.83,16.86,16.82,16.86,514000.0,15.4968,15.5245,15.4876,15.5245,514000.0
2009-06-04 13:00:00,16.87,16.89,16.81,16.83,587000.0,15.5337,15.5521,15.4784,15.4968,587000.0
2009-06-04 13:10:00,16.83,16.84,16.76,16.8,422000.0,15.4968,15.506,15.4324,15.4692,422000.0
2009-06-04 13:20:00,16.8,16.83,16.77,16.81,550000.0,15.4692,15.4968,15.4416,15.4784,550000.0
2009-06-04 13:30:00,16.81,16.85,16.79,16.82,470000.0,15.4784,15.5153,15.46,15.4876,470000.0
2009-06-04 13:40:00,16.83,16.89,16.82,16.87,770000.0,15.4968,15.5521,15.4876,15.5337,770000.0
2009-06-04 13:50:00,16.87,16.88,16.73,16.74,811000.0,15.5337,15.5429,15.4048,15.414,811000.0
2009-06-04 14:00:00,16.75,16.78,16.71,16.73,1132000.0,15.4232,15.4508,15.3863,15.4048,1132000.0
2009-06-04 14:10:00,16.73,16.75,16.72,16.73,832000.0,15.4048,15.4232,15.3956,15.4048,832000.0
2009-06-04 14:20:00,16.73,16.74,16.67,16.73,1253000.0,15.4048,15.414,15.3495,15.4048,1253000.0
2009-06-04 14:30:00,16.73,16.76,16.6,16.66,2021000.0,15.4048,15.4324,15.2851,15.3403,2021000.0
2009-06-04 14:40:00,16.66,16.7,16.6,16.67,1233000.0,15.3403,15.3771,15.2851,15.3495,1233000.0
2009-06-04 14:50:00,16.68,16.68,16.61,16.62,961000.0,15.3587,15.3587,15.2943,15.3035,961000.0
2009-06-04 15:00:00,16.62,16.62,16.53,16.59,1864000.0,15.3035,15.3035,15.2206,15.2759,1864000.0
2009-06-04 15:10:00,16.59,16.72,16.59,16.68,1720000.0,15.2759,15.3956,15.2759,15.3587,1720000.0
2009-06-04 15:20:00,16.68,16.76,16.67,16.72,1255000.0,15.3587,15.4324,15.3495,15.3956,1255000.0
2009-06-04 15:30:00,16.72,16.83,16.68,16.8,1644000.0,15.3956,15.4968,15.3587,15.4692,1644000.0
2009-06-04 15:40:00,16.8,16.85,16.78,16.8,1988000.0,15.4692,15.5153,15.4508,15.4692,1988000.0
2009-06-04 15:50:00,16.8,16.88,16.8,16.84,3082000.0,15.4692,15.5429,15.4692,15.506,3082000.0
2009-06-05 09:30:00,17.07,17.13,16.77,16.81,1459000.0,15.7178,15.7731,15.4416,15.4784,1459000.0
2009-06-05 09:40:00,16.81,16.81,16.62,16.66,1380000.0,15.4784,15.4784,15.3035,15.3403,1380000.0
2009-06-05 09:50:00,16.66,16.73,16.64,16.72,1584000.0,15.3403,15.4048,15.3219,15.3956,1584000.0
2009-06-05 10:00:00,16.73,16.82,16.61,16.64,1252000.0,15.4048,15.4876,15.2943,15.3219,1252000.0
2009-06-05 10:10:00,16.64,16.69,16.64,16.67,898000.0,15.3219,15.3679,15.3219,15.3495,898000.0
2009-06-05 10:20:00,16.66,16.76,16.66,16.71,993000.0,15.3403,15.4324,15.3403,15.3863,993000.0
2009-06-05 10:30:00,16.72,16.8,16.66,16.76,1278000.0,15.3956,15.4692,15.3403,15.4324,1278000.0
2009-06-05 10:40:00,16.77,16.84,16.74,16.81,1132000.0,15.4416,15.506,15.414,15.4784,1132000.0
2009-06-05 10:50:00,16.82,16.87,16.79,16.86,977000.0,15.4876,15.5337,15.46,15.5245,977000.0
2009-06-05 11:00:00,16.85,16.9,16.84,16.87,813000.0,15.5153,15.5613,15.506,15.5337,813000.0
2009-06-05 11:10:00,16.86,16.9,16.84,16.88,706000.0,15.5245,15.5613,15.506,15.5429,706000.0
2009-06-05 11:20:00,16.88,16.89,16.85,16.88,651000.0,15.5429,15.5521,15.5153,15.5429,651000.0
2009-06-05 11:30:00,16.88,16.89,16.82,16.82,630000.0,15.5429,15.5521,15.4876,15.4876,630000.0
2009-06-05 11:40:00,16.82,16.84,16.78,16.81,541000.0,15.4876,15.506,15.4508,15.4784,541000.0
2009-06-05 11:50:00,16.81,16.83,16.8,16.82,417000.0,15.4784,15.4968,15.4692,15.4876,417000.0
2009-06-05 12:00:00,16.81,16.81,16.76,16.78,425000.0,15.4784,15.4784,15.4324,15.4508,425000.0
2009-06-05 12:10:00,16.77,16.8,16.75,16.79,328000.0,15.4416,15.4692,15.4232,15.46,328000.0
2009-06-05 12:20:00,16.79,16.83,16.76,16.82,835000.0,15.46,15.4968,15.4324,15.4876,835000.0
2009-06-05 12:30:00,16.82,16.85,16.79,16.82,525000.0,15.4876,15.5153,15.46,15.4876,525000.0
2009-06-05 12:40:00,16.8,16.83,16.8,16.82,386000.0,15.4692,15.4968,15.4692,15.4876,386000.0
2009-06-05 12:50:00,16.82,16.85,16.82,16.84,349000.0,15.4876,15.5153,15.4876,15.506,349000.0
2009-06-05 13:00:00,16.83,16.85,16.81,16.82,432000.0,15.4968,15.5153,15.4784,15.4876,432000.0
2009-06-05 13:10:00,16.82,16.83,16.77,16.78,424000.0,15.4876,15.4968,15.4416,15.4508,424000.0
2009-06-05 13:20:00,16.78,16.81,16.77,16.8,397000.0,15.4508,15.4784,15.4416,15.4692,397000.0
2009-06-05 13:30:00,16.8,16.83,16.79,16.82,467000.0,15.4692,15.4968,15.46,15.4876,467000.0
2009-06-05 13:40:00,16.81,16.84,16.81,16.82,524000.0,15.4784,15.506,15.4784,15.4876,524000.0
2009-06-05 13:50:00,16.82,16.86,16.82,16.84,530000.0,15.4876,15.5245,15.4876,15.506,530000.0
2009-06-05 14:00:00,16.84,16.85,16.76,16.78,310000.0,15.506,15.5153,15.4324,15.4508,310000.0
2009-06-05 14:10:00,16.78,16.81,16.72,16.74,403000.0,15.4508,15.4784,15.3956,15.414,403000.0
2009-06-05 14:20:00,16.74,16.78,16.71,16.74,369000.0,15.414,15.4508,15.3863,15.414,369000.0
2009-06-05 14:30:00,16.74,16.78,16.72,16.76,327000.0,15.414,15.4508,15.3956,15.4324,327000.0
2009-06-05 14:40:00,16.76,16.8,16.73,16.74,324000.0,15.4324,15.4692,15.4048,15.414,324000.0
2009-06-05 14:50:00,16.74,16.78,16.73,16.73,344000.0,15.414,15.4508,15.4048,15.4048,344000.0
2009-06-05 15:00:00,16.73,16.76,16.68,16.72,729000.0,15.4048,15.4324,15.3587,15.3956,729000.0
2009-06-05 15:10:00,16.72,16.75,16.7,16.74,616000.0,15.3956,15.4232,15.3771,15.414,616000.0
2009-06-05 15:20:00,16.74,16.74,16.71,16.71,632000.0,15.414,15.414,15.3863,15.3863,632000.0
2009-06-05 15:30:00,16.72,16.79,16.71,16.79,829000.0,15.3956,15.46,15.3863,15.46,829000.0
2009-06-05 15:40:00,16.79,16.82,16.73,16.74,1039000.0,15.46,15.4876,15.4048,15.414,1039000.0
2009-06-05 15:50:00,16.73,16.77,16.71,16.75,1950000.0,15.4048,15.4416,15.3863,15.4232,1950000.0
2009-06-08 09:30:00,16.63,16.66,16.53,16.53,702000.0,15.3127,15.3403,15.2206,15.2206,702000.0
2009-06-08 09:40:00,16.52,16.57,16.46,16.53,613000.0,15.2114,15.2574,15.1561,15.2206,613000.0
2009-06-08 09:50:00,16.54,16.58,16.5,16.55,248000.0,15.2298,15.2666,15.193,15.239,248000.0
2009-06-08 10:00:00,16.54,16.57,16.52,16.56,348000.0,15.2298,15.2574,15.2114,15.2482,348000.0
2009-06-08 10:10:00,16.56,16.57,16.5,16.57,335000.0,15.2482,15.2574,15.193,15.2574,335000.0
2009-06-08 10:20:00,16.57,16.65,16.56,16.62,467000.0,15.2574,15.3311,15.2482,15.3035,467000.0
2009-06-08 10:30:00,16.62,16.76,16.62,16.75,616000.0,15.3035,15.4324,15.3035,15.4232,616000.0
2009-06-08 10:40:00,16.76,16.82,16.75,16.77,299000.0,15.4324,15.4876,15.4232,15.4416,299000.0
2009-06-08 10:50:00,16.78,16.82,16.73,16.77,390000.0,15.4508,15.4876,15.4048,15.4416,390000.0
2009-06-08 11:00:00,16.77,16.81,16.74,16.8,234000.0,15.4416,15.4784,15.414,15.4692,234000.0
2009-06-08 11:10:00,16.81,16.83,16.75,16.75,712000.0,15.4784,15.4968,15.4232,15.4232,712000.0
2009-06-08 11:20:00,16.75,16.76,16.67,16.68,332000.0,15.4232,15.4324,15.3495,15.3587,332000.0
2009-06-08 11:30:00,16.68,16.7,16.66,16.7,188000.0,15.3587,15.3771,15.3403,15.3771,188000.0
2009-06-08 11:40:00,16.7,16.7,16.67,16.67,162000.0,15.3771,15.3771,15.3495,15.3495,162000.0
2009-06-08 11:50:00,16.67,16.69,16.65,16.66,189000.0,15.3495,15.3679,15.3311,15.3403,189000.0
2009-06-08 12:00:00,16.66,16.69,16.66,16.68,163000.0,15.3403,15.3679,15.3403,15.3587,163000.0
2009-06-08 12:10:00,16.68,16.68,16.59,16.62,193000.0,15.3587,15.3587,15.2759,15.3035,193000.0
2009-06-08 12:20:00,16.62,16.67,16.62,16.66,197000.0,15.3035,15.3495,15.3035,15.3403,197000.0
2009-06-08 12:30:00,16.66,16.71,16.64,16.66,259000.0,15.3403,15.3863,15.3219,15.3403,259000.0
2009-06-08 12:40:00,16.65,16.69,16.65,16.68,155000.0,15.3311,15.3679,15.3311,15.3587,155000.0
2009-06-08 12:50:00,16.67,16.7,16.66,16.69,158000.0,15.3495,15.3771,15.3403,15.3679,158000.0
2009-06-08 13:00:00,16.69,16.7,16.68,16.69,123000.0,15.3679,15.3771,15.3587,15.3679,123000.0
2009-06-08 13:10:00,16.7,16.71,16.69,16.7,190000.0,15.3771,15.3863,15.3679,15.3771,190000.0
2009-06-08 13:20:00,16.71,16.72,16.67,16.69,171000.0,15.3863,15.3956,15.3495,15.3679,171000.0
2009-06-08 13:30:00,16.69,16.69,16.65,16.68,186000.0,15.3679,15.3679,15.3311,15.3587,186000.0
2009-06-08 13:40:00,16.67,16.68,16.66,16.67,118000.0,15.3495,15.3587,15.3403,15.3495,118000.0
2009-06-08 13:50:00,16.67,16.67,16.65,16.66,117000.0,15.3495,15.3495,15.3311,15.3403,117000.0
2009-06-08 14:00:00,16.66,16.66,16.59,16.61,223000.0,15.3403,15.3403,15.2759,15.2943,223000.0
2009-06-08 14:10:00,16.61,16.62,16.6,16.61,127000.0,15.2943,15.3035,15.2851,15.2943,127000.0
2009-06-08 14:20:00,16.61,16.62,16.6,16.62,171000.0,15.2943,15.3035,15.2851,15.3035,171000.0
2009-06-08 14:30:00,16.62,16.64,16.6,16.62,406000.0,15.3035,15.3219,15.2851,15.3035,406000.0
2009-06-08 14:40:00,16.62,16.62,16.59,16.61,244000.0,15.3035,15.3035,15.2759,15.2943,244000.0
2009-06-08 14:50:00,16.62,16.63,16.6,16.6,323000.0,15.3035,15.3127,15.2851,15.2851,323000.0
2009-06-08 15:00:00,16.61,16.62,16.59,16.6,253000.0,15.2943,15.3035,15.2759,15.2851,253000.0
2009-06-08 15:10:00,16.59,16.63,16.59,16.61,313000.0,15.2759,15.3127,15.2759,15.2943,313000.0
2009-06-08 15:20:00,16.61,16.69,16.61,16.65,873000.0,15.2943,15.3679,15.2943,15.3311,873000.0
2009-06-08 15:30:00,16.65,16.74,16.65,16.7,1044000.0,15.3311,15.414,15.3311,15.3771,1044000.0
2009-06-08 15:40:00,16.71,16.71,16.67,16.69,576000.0,15.3863,15.3863,15.3495,15.3679,576000.0
2009-06-08 15:50:00,16.69,16.71,16.62,16.63,1206000.0,15.3679,15.3863,15.3035,15.3127,1206000.0
2009-06-09 09:30:00,16.6,16.62,16.44,16.5,1191000.0,15.2851,15.3035,15.1377,15.193,1191000.0
2009-06-09 09:40:00,16.5,16.58,16.48,16.56,984000.0,15.193,15.2666,15.1746,15.2482,984000.0
2009-06-09 09:50:00,16.56,16.57,16.52,16.54,894000.0,15.2482,15.2574,15.2114,15.2298,894000.0
2009-06-09 10:00:00,16.54,16.56,16.51,16.55,1012000.0,15.2298,15.2482,15.2022,15.239,1012000.0
2009-06-09 10:10:00,16.55,16.58,16.49,16.54,539000.0,15.239,15.2666,15.1838,15.2298,539000.0
2009-06-09 10:20:00,16.55,16.55,16.46,16.52,615000.0,15.239,15.239,15.1561,15.2114,615000.0
2009-06-09 10:30:00,16.52,16.61,16.51,16.57,641000.0,15.2114,15.2943,15.2022,15.2574,641000.0
2009-06-09 10:40:00,16.57,16.66,16.56,16.59,528000.0,15.2574,15.3403,15.2482,15.2759,528000.0
2009-06-09 10:50:00,16.59,16.62,16.59,16.61,201000.0,15.2759,15.3035,15.2759,15.2943,201000.0
2009-06-09 11:00:00,16.6,16.62,16.58,16.61,256000.0,15.2851,15.3035,15.2666,15.2943,256000.0
2009-06-09 11:10:00,16.6,16.6,16.56,16.58,168000.0,15.2851,15.2851,15.2482,15.2666,168000.0
2009-06-09 11:20:00,16.58,16.61,16.57,16.6,410000.0,15.2666,15.2943,15.2574,15.2851,410000.0
2009-06-09 11:30:00,16.6,16.63,16.6,16.62,249000.0,15.2851,15.3127,15.2851,15.3035,249000.0
2009-06-09 11:40:00,16.62,16.62,16.56,16.56,105000.0,15.3035,15.3035,15.2482,15.2482,105000.0
2009-06-09 11:50:00,16.56,16.57,16.55,16.56,293000.0,15.2482,15.2574,15.239,15.2482,293000.0
2009-06-09 12:00:00,16.56,16.6,16.56,16.58,292000.0,15.2482,15.2851,15.2482,15.2666,292000.0
2009-06-09 12:10:00,16.58,16.7,16.57,16.69,767000.0,15.2666,15.3771,15.2574,15.3679,767000.0
2009-06-09 12:20:00,16.69,16.82,16.69,16.8,1221000.0,15.3679,15.4876,15.3679,15.4692,1221000.0
2009-06-09 12:30:00,16.81,16.85,16.79,16.83,570000.0,15.4784,15.5153,15.46,15.4968,570000.0
2009-06-09 12:40:00,16.84,16.84,16.79,16.82,509000.0,15.506,15.506,15.46,15.4876,509000.0
2009-06-09 12:50:00,16.82,16.84,16.78,16.82,357000.0,15.4876,15.506,15.4508,15.4876,357000.0
2009-06-09 13:00:00,16.82,16.85,16.81,16.82,321000.0,15.4876,15.5153,15.4784,15.4876,321000.0
2009-06-09 13:10:00,16.83,16.85,16.81,16.84,243000.0,15.4968,15.5153,15.4784,15.506,243000.0
2009-06-09 13:20:00,16.84,16.84,16.81,16.82,681000.0,15.506,15.506,15.4784,15.4876,681000.0
2009-06-09 13:30:00,16.82,16.83,16.76,16.83,450000.0,15.4876,15.4968,15.4324,15.4968,450000.0
2009-06-09 13:40:00,16.83,16.84,16.81,16.83,239000.0,15.4968,15.506,15.4784,15.4968,239000.0
2009-06-09 13:50:00,16.84,16.9,16.83,16.89,811000.0,15.506,15.5613,15.4968,15.5521,811000.0
2009-06-09 14:00:00,16.89,16.91,16.88,16.89,467000.0,15.5521,15.5705,15.5429,15.5521,467000.0
2009-06-09 14:10:00,16.9,16.94,16.88,16.93,420000.0,15.5613,15.5981,15.5429,15.5889,420000.0
2009-06-09 14:20:00,16.93,16.96,16.91,16.94,713000.0,15.5889,15.6165,15.5705,15.5981,713000.0
2009-06-09 14:30:00,16.94,16.97,16.91,16.92,602000.0,15.5981,15.6257,15.5705,15.5797,602000.0
2009-06-09 14:40:00,16.93,16.95,16.88,16.89,841000.0,15.5889,15.6073,15.5429,15.5521,841000.0
2009-06-09 14:50:00,16.89,16.9,16.87,16.89,539000.0,15.5521,15.5613,15.5337,15.5521,539000.0
2009-06-09 15:00:00,16.89,16.94,16.89,16.92,675000.0,15.5521,15.5981,15.5521,15.5797,675000.0
2009-06-09 15:10:00,16.92,16.93,16.89,16.9,391000.0,15.5797,15.5889,15.5521,15.5613,391000.0
2009-06-09 15:20:00,16.91,16.93,16.89,16.9,388000.0,15.5705,15.5889,15.5521,15.5613,388000.0
2009-06-09 15:30:00,16.9,16.97,16.86,16.97,1123000.0,15.5613,15.6257,15.5245,15.6257,1123000.0
2009-06-09 15:40:00,16.97,16.98,16.83,16.86,1414000.0,15.6257,15.635,15.4968,15.5245,1414000.0
2009-06-09 15:50:00,16.86,16.86,16.77,16.79,2749000.0,15.5245,15.5245,15.4416,15.46,2749000.0
2009-06-10 09:30:00,16.99,17.1,16.93,17.08,1737000.0,15.6442,15.7455,15.5889,15.727,1737000.0
2009-06-10 09:40:00,17.09,17.19,17.04,17.14,2596000.0,15.7362,15.8283,15.6902,15.7823,2596000.0
2009-06-10 09:50:00,17.14,17.23,17.13,17.19,2089000.0,15.7823,15.8652,15.7731,15.8283,2089000.0
2009-06-10 10:00:00,17.19,17.22,17.1,17.18,1250000.0,15.8283,15.8559,15.7455,15.8191,1250000.0
2009-06-10 10:10:00,17.18,17.31,17.18,17.28,2323000.0,15.8191,15.9388,15.8191,15.9112,2323000.0
2009-06-10 10:20:00,17.29,17.4,17.24,17.35,2324000.0,15.9204,16.0217,15.8744,15.9756,2324000.0
2009-06-10 10:30:00,17.35,17.36,17.25,17.26,1139000.0,15.9756,15.9849,15.8836,15.8928,1139000.0
2009-06-10 10:40:00,17.26,17.29,17.17,17.21,1000000.0,15.8928,15.9204,15.8099,15.8467,1000000.0
2009-06-10 10:50:00,17.21,17.33,17.19,17.29,1424000.0,15.8467,15.9572,15.8283,15.9204,1424000.0
2009-06-10 11:00:00,17.29,17.34,17.26,17.31,864000.0,15.9204,15.9664,15.8928,15.9388,864000.0
2009-06-10 11:10:00,17.31,17.33,17.23,17.24,716000.0,15.9388,15.9572,15.8652,15.8744,716000.0
2009-06-10 11:20:00,17.23,17.25,17.18,17.19,1273000.0,15.8652,15.8836,15.8191,15.8283,1273000.0
2009-06-10 11:30:00,17.19,17.25,17.19,17.24,877000.0,15.8283,15.8836,15.8283,15.8744,877000.0
2009-06-10 11:40:00,17.25,17.26,17.18,17.24,1088000.0,15.8836,15.8928,15.8191,15.8744,1088000.0
2009-06-10 11:50:00,17.25,17.29,17.22,17.24,998000.0,15.8836,15.9204,15.8559,15.8744,998000.0
2009-06-10 12:00:00,17.24,17.28,17.23,17.27,502000.0,15.8744,15.9112,15.8652,15.902,502000.0
2009-06-10 12:10:00,17.27,17.32,17.26,17.3,620000.0,15.902,15.948,15.8928,15.9296,620000.0
2009-06-10 12:20:00,17.3,17.34,17.29,17.32,876000.0,15.9296,15.9664,15.9204,15.948,876000.0
2009-06-10 12:30:00,17.32,17.4,17.31,17.4,1167000.0,15.948,16.0217,15.9388,16.0217,1167000.0
2009-06-10 12:40:00,17.4,17.41,17.37,17.4,871000.0,16.0217,16.0309,15.9941,16.0217,871000.0
2009-06-10 12:50:00,17.4,17.45,17.4,17.44,828000.0,16.0217,16.0677,16.0217,16.0585,828000.0
2009-06-10 13:00:00,17.44,17.47,17.43,17.47,1566000.0,16.0585,16.0861,16.0493,16.0861,1566000.0
2009-06-10 13:10:00,17.46,17.48,17.44,17.47,712000.0,16.0769,16.0954,16.0585,16.0861,712000.0
2009-06-10 13:20:00,17.47,17.47,17.43,17.45,1173000.0,16.0861,16.0861,16.0493,16.0677,1173000.0
2009-06-10 13:30:00,17.45,17.47,17.43,17.44,792000.0,16.0677,16.0861,16.0493,16.0585,792000.0
2009-06-10 13:40:00,17.44,17.48,17.44,17.45,1053000.0,16.0585,16.0954,16.0585,16.0677,1053000.0
2009-06-10 13:50:00,17.46,17.52,17.45,17.51,1017000.0,16.0769,16.1322,16.0677,16.123,1017000.0
2009-06-10 14:00:00,17.51,17.53,17.48,17.49,1860000.0,16.123,16.1414,16.0954,16.1046,1860000.0
2009-06-10 14:10:00,17.5,17.52,17.49,17.49,639000.0,16.1138,16.1322,16.1046,16.1046,639000.0
2009-06-10 14:20:00,17.49,17.55,17.49,17.53,1078000.0,16.1046,16.1598,16.1046,16.1414,1078000.0
2009-06-10 14:30:00,17.53,17.59,17.52,17.53,3553000.0,16.1414,16.1966,16.1322,16.1414,3553000.0
2009-06-10 14:40:00,17.53,17.54,17.47,17.5,1007000.0,16.1414,16.1506,16.0861,16.1138,1007000.0
2009-06-10 14:50:00,17.5,17.5,17.44,17.47,978000.0,16.1138,16.1138,16.0585,16.0861,978000.0
2009-06-10 15:00:00,17.47,17.5,17.45,17.46,2340000.0,16.0861,16.1138,16.0677,16.0769,2340000.0
2009-06-10 15:10:00,17.46,17.47,17.37,17.39,2004000.0,16.0769,16.0861,15.9941,16.0125,2004000.0
2009-06-10 15:20:00,17.38,17.42,17.36,17.36,1184000.0,16.0033,16.0401,15.9849,15.9849,1184000.0
2009-06-10 15:30:00,17.36,17.4,17.34,17.37,2362000.0,15.9849,16.0217,15.9664,15.9941,2362000.0
2009-06-10 15:40:00,17.37,17.4,17.33,17.38,2822000.0,15.9941,16.0217,15.9572,16.0033,2822000.0
2009-06-10 15:50:00,17.38,17.39,17.32,17.33,3893000.0,16.0033,16.0125,15.948,15.9572,3893000.0
2009-06-11 09:30:00,17.49,17.54,17.28,17.29,2073000.0,16.1046,16.1506,15.9112,15.9204,2073000.0
2009-06-11 09:40:00,17.28,17.34,17.21,17.32,1722000.0,15.9112,15.9664,15.8467,15.948,1722000.0
2009-06-11 09:50:00,17.32,17.33,17.28,17.32,1131000.0,15.948,15.9572,15.9112,15.948,1131000.0
2009-06-11 10:00:00,17.31,17.32,17.17,17.18,855000.0,15.9388,15.948,15.8099,15.8191,855000.0
2009-06-11 10:10:00,17.19,17.19,17.11,17.12,816000.0,15.8283,15.8283,15.7547,15.7639,816000.0
2009-06-11 10:20:00,17.12,17.16,17.11,17.14,578000.0,15.7639,15.8007,15.7547,15.7823,578000.0
2009-06-11 10:30:00,17.14,17.15,17.12,17.12,531000.0,15.7823,15.7915,15.7639,15.7639,531000.0
2009-06-11 10:40:00,17.12,17.17,17.1,17.16,451000.0,15.7639,15.8099,15.7455,15.8007,451000.0
2009-06-11 10:50:00,17.16,17.18,17.12,17.15,1136000.0,15.8007,15.8191,15.7639,15.7915,1136000.0
2009-06-11 11:00:00,17.14,17.21,17.13,17.17,657000.0,15.7823,15.8467,15.7731,15.8099,657000.0
2009-06-11 11:10:00,17.17,17.17,17.06,17.11,1773000.0,15.8099,15.8099,15.7086,15.7547,1773000.0
2009-06-11 11:20:00,17.11,17.12,17.04,17.08,969000.0,15.7547,15.7639,15.6902,15.727,969000.0
2009-06-11 11:30:00,17.08,17.08,17.01,17.06,769000.0,15.727,15.727,15.6626,15.7086,769000.0
2009-06-11 11:40:00,17.06,17.07,17.02,17.03,448000.0,15.7086,15.7178,15.6718,15.681,448000.0
2009-06-11 11:50:00,17.03,17.06,17.03,17.04,366000.0,15.681,15.7086,15.681,15.6902,366000.0
2009-06-11 12:00:00,17.03,17.04,16.97,17.0,754000.0,15.681,15.6902,15.6257,15.6534,754000.0
2009-06-11 12:10:00,17.0,17.0,16.98,16.99,413000.0,15.6534,15.6534,15.635,15.6442,413000.0
2009-06-11 12:20:00,16.99,17.0,16.96,16.97,466000.0,15.6442,15.6534,15.6165,15.6257,466000.0
2009-06-11 12:30:00,16.97,16.98,16.92,16.94,674000.0,15.6257,15.635,15.5797,15.5981,674000.0
2009-06-11 12:40:00,16.95,16.97,16.92,16.92,405000.0,15.6073,15.6257,15.5797,15.5797,405000.0
2009-06-11 12:50:00,16.92,16.99,16.91,16.99,641000.0,15.5797,15.6442,15.5705,15.6442,641000.0
2009-06-11 13:00:00,16.99,17.03,16.94,16.95,711000.0,15.6442,15.681,15.5981,15.6073,711000.0
2009-06-11 13:10:00,16.95,17.01,16.95,16.97,256000.0,15.6073,15.6626,15.6073,15.6257,256000.0
2009-06-11 13:20:00,16.97,17.06,16.96,17.06,819000.0,15.6257,15.7086,15.6165,15.7086,819000.0
2009-06-11 13:30:00,17.06,17.07,17.01,17.04,897000.0,15.7086,15.7178,15.6626,15.6902,897000.0
2009-06-11 13:40:00,17.04,17.07,17.01,17.04,305000.0,15.6902,15.7178,15.6626,15.6902,305000.0
2009-06-11 13:50:00,17.04,17.06,17.03,17.04,11272000.0,15.6902,15.7086,15.681,15.6902,11272000.0
2009-06-11 14:00:00,17.03,17.03,16.96,16.97,360000.0,15.681,15.681,15.6165,15.6257,360000.0
2009-06-11 14:10:00,16.97,17.01,16.96,17.01,864000.0,15.6257,15.6626,15.6165,15.6626,864000.0
2009-06-11 14:20:00,17.02,17.02,16.98,17.0,405000.0,15.6718,15.6718,15.635,15.6534,405000.0
2009-06-11 14:30:00,17.0,17.03,16.99,17.03,623000.0,15.6534,15.681,15.6442,15.681,623000.0
2009-06-11 14:40:00,17.02,17.06,17.02,17.03,485000.0,15.6718,15.7086,15.6718,15.681,485000.0
2009-06-11 14:50:00,17.03,17.08,17.02,17.05,645000.0,15.681,15.727,15.6718,15.6994,645000.0
2009-06-11 15:00:00,17.04,17.08,17.0,17.02,701000.0,15.6902,15.727,15.6534,15.6718,701000.0
2009-06-11 15:10:00,17.02,17.05,16.97,17.03,840000.0,15.6718,15.6994,15.6257,15.681,840000.0
2009-06-11 15:20:00,17.03,17.04,17.0,17.02,663000.0,15.681,15.6902,15.6534,15.6718,663000.0
2009-06-11 15:30:00,17.01,17.01,16.98,17.0,973000.0,15.6626,15.6626,15.635,15.6534,973000.0
2009-06-11 15:40:00,17.0,17.01,16.96,16.97,1445000.0,15.6534,15.6626,15.6165,15.6257,1445000.0
2009-06-11 15:50:00,16.97,17.0,16.95,16.99,1416000.0,15.6257,15.6534,15.6073,15.6442,1416000.0
2009-06-12 09:30:00,16.91,17.0,16.64,16.85,1723000.0,15.5705,15.6534,15.3219,15.5153,1723000.0
2009-06-12 09:40:00,16.84,16.85,16.81,16.82,572000.0,15.506,15.5153,15.4784,15.4876,572000.0
2009-06-12 09:50:00,16.82,16.84,16.8,16.82,1298000.0,15.4876,15.506,15.4692,15.4876,1298000.0
2009-06-12 10:00:00,16.82,16.82,16.62,16.66,1496000.0,15.4876,15.4876,15.3035,15.3403,1496000.0
2009-06-12 10:10:00,16.67,16.71,16.6,16.66,1434000.0,15.3495,15.3863,15.2851,15.3403,1434000.0
2009-06-12 10:20:00,16.66,16.74,16.62,16.71,958000.0,15.3403,15.414,15.3035,15.3863,958000.0
2009-06-12 10:30:00,16.71,16.75,16.69,16.71,534000.0,15.3863,15.4232,15.3679,15.3863,534000.0
2009-06-12 10:40:00,16.71,16.71,16.66,16.68,406000.0,15.3863,15.3863,15.3403,15.3587,406000.0
2009-06-12 10:50:00,16.69,16.7,16.6,16.61,463000.0,15.3679,15.3771,15.2851,15.2943,463000.0
2009-06-12 11:00:00,16.61,16.65,16.6,16.64,636000.0,15.2943,15.3311,15.2851,15.3219,636000.0
2009-06-12 11:10:00,16.64,16.66,16.63,16.63,561000.0,15.3219,15.3403,15.3127,15.3127,561000.0
2009-06-12 11:20:00,16.64,16.65,16.61,16.61,472000.0,15.3219,15.3311,15.2943,15.2943,472000.0
2009-06-12 11:30:00,16.62,16.64,16.61,16.62,148000.0,15.3035,15.3219,15.2943,15.3035,148000.0
2009-06-12 11:40:00,16.63,16.66,16.61,16.62,211000.0,15.3127,15.3403,15.2943,15.3035,211000.0
2009-06-12 11:50:00,16.62,16.66,16.61,16.64,476000.0,15.3035,15.3403,15.2943,15.3219,476000.0
2009-06-12 12:00:00,16.64,16.66,16.64,16.65,192000.0,15.3219,15.3403,15.3219,15.3311,192000.0
2009-06-12 12:10:00,16.65,16.67,16.64,16.66,233000.0,15.3311,15.3495,15.3219,15.3403,233000.0
2009-06-12 12:20:00,16.65,16.67,16.62,16.62,400000.0,15.3311,15.3495,15.3035,15.3035,400000.0
2009-06-12 12:30:00,16.62,16.65,16.6,16.64,437000.0,15.3035,15.3311,15.2851,15.3219,437000.0
2009-06-12 12:40:00,16.66,16.66,16.63,16.64,234000.0,15.3403,15.3403,15.3127,15.3219,234000.0
2009-06-12 12:50:00,16.64,16.68,16.61,16.61,609000.0,15.3219,15.3587,15.2943,15.2943,609000.0
2009-06-12 13:00:00,16.61,16.64,16.6,16.64,393000.0,15.2943,15.3219,15.2851,15.3219,393000.0
2009-06-12 13:10:00,16.64,16.65,16.62,16.64,262000.0,15.3219,15.3311,15.3035,15.3219,262000.0
2009-06-12 13:20:00,16.64,16.64,16.62,16.63,197000.0,15.3219,15.3219,15.3035,15.3127,197000.0
2009-06-12 13:30:00,16.63,16.65,16.62,16.64,392000.0,15.3127,15.3311,15.3035,15.3219,392000.0
2009-06-12 13:40:00,16.64,16.66,16.61,16.64,182000.0,15.3219,15.3403,15.2943,15.3219,182000.0
2009-06-12 13:50:00,16.64,16.67,16.64,16.65,234000.0,15.3219,15.3495,15.3219,15.3311,234000.0
2009-06-12 14:00:00,16.64,16.64,16.61,16.62,188000.0,15.3219,15.3219,15.2943,15.3035,188000.0
2009-06-12 14:10:00,16.62,16.62,16.58,16.58,1121000.0,15.3035,15.3035,15.2666,15.2666,1121000.0
2009-06-12 14:20:00,16.58,16.61,16.58,16.6,325000.0,15.2666,15.2943,15.2666,15.2851,325000.0
2009-06-12 14:30:00,16.59,16.63,16.59,16.6,262000.0,15.2759,15.3127,15.2759,15.2851,262000.0
2009-06-12 14:40:00,16.6,16.7,16.6,16.69,582000.0,15.2851,15.3771,15.2851,15.3679,582000.0
2009-06-12 14:50:00,16.7,16.72,16.68,16.69,547000.0,15.3771,15.3956,15.3587,15.3679,547000.0
2009-06-12 15:00:00,16.69,16.74,16.68,16.68,654000.0,15.3679,15.414,15.3587,15.3587,654000.0
2009-06-12 15:10:00,16.68,16.71,16.66,16.66,465000.0,15.3587,15.3863,15.3403,15.3403,465000.0
2009-06-12 15:20:00,16.66,16.7,16.64,16.67,577000.0,15.3403,15.3771,15.3219,15.3495,577000.0
2009-06-12 15:30:00,16.68,16.69,16.63,16.64,673000.0,15.3587,15.3679,15.3127,15.3219,673000.0
2009-06-12 15:40:00,16.64,16.67,16.63,16.66,692000.0,15.3219,15.3495,15.3127,15.3403,692000.0
2009-06-12 15:50:00,16.66,16.71,16.66,16.71,1367000.0,15.3403,15.3863,15.3403,15.3863,1367000.0
2009-06-15 09:30:00,16.53,16.76,16.41,16.76,1133000.0,15.2206,15.4324,15.1101,15.4324,1133000.0
2009-06-15 09:40:00,16.75,16.84,16.73,16.74,1138000.0,15.4232,15.506,15.4048,15.414,1138000.0
2009-06-15 09:50:00,16.76,16.84,16.74,16.77,859000.0,15.4324,15.506,15.414,15.4416,859000.0
2009-06-15 10:00:00,16.77,16.84,16.67,16.67,1131000.0,15.4416,15.506,15.3495,15.3495,1131000.0
2009-06-15 10:10:00,16.68,16.68,16.65,16.68,389000.0,15.3587,15.3587,15.3311,15.3587,389000.0
2009-06-15 10:20:00,16.68,16.69,16.65,16.65,330000.0,15.3587,15.3679,15.3311,15.3311,330000.0
2009-06-15 10:30:00,16.64,16.65,16.55,16.55,671000.0,15.3219,15.3311,15.239,15.239,671000.0
2009-06-15 10:40:00,16.55,16.6,16.52,16.59,279000.0,15.239,15.2851,15.2114,15.2759,279000.0
2009-06-15 10:50:00,16.58,16.7,16.58,16.66,419000.0,15.2666,15.3771,15.2666,15.3403,419000.0
2009-06-15 11:00:00,16.66,16.72,16.66,16.72,375000.0,15.3403,15.3956,15.3403,15.3956,375000.0
2009-06-15 11:10:00,16.72,16.76,16.66,16.69,381000.0,15.3956,15.4324,15.3403,15.3679,381000.0
2009-06-15 11:20:00,16.68,16.7,16.65,16.69,409000.0,15.3587,15.3771,15.3311,15.3679,409000.0
2009-06-15 11:30:00,16.69,16.77,16.69,16.76,579000.0,15.3679,15.4416,15.3679,15.4324,579000.0
2009-06-15 11:40:00,16.76,16.79,16.74,16.78,124000.0,15.4324,15.46,15.414,15.4508,124000.0
2009-06-15 11:50:00,16.77,16.79,16.73,16.76,119000.0,15.4416,15.46,15.4048,15.4324,119000.0
2009-06-15 12:00:00,16.77,16.81,16.75,16.8,317000.0,15.4416,15.4784,15.4232,15.4692,317000.0
2009-06-15 12:10:00,16.79,16.8,16.74,16.76,387000.0,15.46,15.4692,15.414,15.4324,387000.0
2009-06-15 12:20:00,16.77,16.79,16.75,16.77,277000.0,15.4416,15.46,15.4232,15.4416,277000.0
2009-06-15 12:30:00,16.78,16.78,16.75,16.75,225000.0,15.4508,15.4508,15.4232,15.4232,225000.0
2009-06-15 12:40:00,16.74,16.76,16.74,16.75,116000.0,15.414,15.4324,15.414,15.4232,116000.0
2009-06-15 12:50:00,16.75,16.8,16.74,16.79,159000.0,15.4232,15.4692,15.414,15.46,159000.0
2009-06-15 13:00:00,16.78,16.79,16.74,16.79,180000.0,15.4508,15.46,15.414,15.46,180000.0
2009-06-15 13:10:00,16.79,16.8,16.77,16.78,130000.0,15.46,15.4692,15.4416,15.4508,130000.0
2009-06-15 13:20:00,16.77,16.79,16.75,16.77,114000.0,15.4416,15.46,15.4232,15.4416,114000.0
2009-06-15 13:30:00,16.77,16.79,16.76,16.77,136000.0,15.4416,15.46,15.4324,15.4416,136000.0
2009-06-15 13:40:00,16.77,16.83,16.77,16.82,320000.0,15.4416,15.4968,15.4416,15.4876,320000.0
2009-06-15 13:50:00,16.82,16.83,16.76,16.78,249000.0,15.4876,15.4968,15.4324,15.4508,249000.0
2009-06-15 14:00:00,16.78,16.79,16.75,16.76,131000.0,15.4508,15.46,15.4232,15.4324,131000.0
2009-06-15 14:10:00,16.76,16.76,16.73,16.75,227000.0,15.4324,15.4324,15.4048,15.4232,227000.0
2009-06-15 14:20:00,16.75,16.77,16.71,16.74,219000.0,15.4232,15.4416,15.3863,15.414,219000.0
2009-06-15 14:30:00,16.74,16.74,16.7,16.72,170000.0,15.414,15.414,15.3771,15.3956,170000.0
2009-06-15 14:40:00,16.72,16.73,16.68,16.7,355000.0,15.3956,15.4048,15.3587,15.3771,355000.0
2009-06-15 14:50:00,16.7,16.72,16.66,16.72,136000.0,15.3771,15.3956,15.3403,15.3956,136000.0
2009-06-15 15:00:00,16.71,16.79,16.69,16.79,407000.0,15.3863,15.46,15.3679,15.46,407000.0
2009-06-15 15:10:00,16.79,16.81,16.76,16.77,534000.0,15.46,15.4784,15.4324,15.4416,534000.0
2009-06-15 15:20:00,16.78,16.8,16.76,16.77,128000.0,15.4508,15.4692,15.4324,15.4416,128000.0
2009-06-15 15:30:00,16.77,16.78,16.72,16.73,966000.0,15.4416,15.4508,15.3956,15.4048,966000.0
2009-06-15 15:40:00,16.74,16.77,16.7,16.73,577000.0,15.414,15.4416,15.3771,15.4048,577000.0
2009-06-15 15:50:00,16.73,16.73,16.66,16.66,1364000.0,15.4048,15.4048,15.3403,15.3403,1364000.0
2009-06-16 09:30:00,16.77,16.77,16.65,16.73,500000.0,15.4416,15.4416,15.3311,15.4048,500000.0
2009-06-16 09:40:00,16.73,16.82,16.71,16.8,340000.0,15.4048,15.4876,15.3863,15.4692,340000.0
2009-06-16 09:50:00,16.8,16.82,16.75,16.77,702000.0,15.4692,15.4876,15.4232,15.4416,702000.0
2009-06-16 10:00:00,16.77,16.79,16.58,16.62,3390000.0,15.4416,15.46,15.2666,15.3035,3390000.0
2009-06-16 10:10:00,16.63,16.65,16.52,16.57,1516000.0,15.3127,15.3311,15.2114,15.2574,1516000.0
2009-06-16 10:20:00,16.58,16.58,16.5,16.52,942000.0,15.2666,15.2666,15.193,15.2114,942000.0
2009-06-16 10:30:00,16.51,16.58,16.51,16.58,967000.0,15.2022,15.2666,15.2022,15.2666,967000.0
2009-06-16 10:40:00,16.58,16.58,16.53,16.56,412000.0,15.2666,15.2666,15.2206,15.2482,412000.0
2009-06-16 10:50:00,16.56,16.64,16.56,16.6,289000.0,15.2482,15.3219,15.2482,15.2851,289000.0
2009-06-16 11:00:00,16.6,16.67,16.6,16.67,441000.0,15.2851,15.3495,15.2851,15.3495,441000.0
2009-06-16 11:10:00,16.67,16.68,16.65,16.66,423000.0,15.3495,15.3587,15.3311,15.3403,423000.0
2009-06-16 11:20:00,16.66,16.71,16.66,16.71,392000.0,15.3403,15.3863,15.3403,15.3863,392000.0
2009-06-16 11:30:00,16.71,16.71,16.64,16.64,631000.0,15.3863,15.3863,15.3219,15.3219,631000.0
2009-06-16 11:40:00,16.64,16.66,16.6,16.62,122000.0,15.3219,15.3403,15.2851,15.3035,122000.0
2009-06-16 11:50:00,16.62,16.64,16.61,16.61,190000.0,15.3035,15.3219,15.2943,15.2943,190000.0
2009-06-16 12:00:00,16.61,16.61,16.55,16.55,359000.0,15.2943,15.2943,15.239,15.239,359000.0
2009-06-16 12:10:00,16.55,16.57,16.54,16.55,154000.0,15.239,15.2574,15.2298,15.239,154000.0
2009-06-16 12:20:00,16.55,16.59,16.54,16.58,202000.0,15.239,15.2759,15.2298,15.2666,202000.0
2009-06-16 12:30:00,16.57,16.58,16.51,16.53,324000.0,15.2574,15.2666,15.2022,15.2206,324000.0
2009-06-16 12:40:00,16.53,16.54,16.49,16.5,526000.0,15.2206,15.2298,15.1838,15.193,526000.0
2009-06-16 12:50:00,16.5,16.5,16.44,16.45,594000.0,15.193,15.193,15.1377,15.1469,594000.0
2009-06-16 13:00:00,16.45,16.46,16.43,16.46,626000.0,15.1469,15.1561,15.1285,15.1561,626000.0
2009-06-16 13:10:00,16.46,16.46,16.43,16.43,531000.0,15.1561,15.1561,15.1285,15.1285,531000.0
2009-06-16 13:20:00,16.43,16.45,16.43,16.44,765000.0,15.1285,15.1469,15.1285,15.1377,765000.0
2009-06-16 13:30:00,16.44,16.45,16.43,16.44,505000.0,15.1377,15.1469,15.1285,15.1377,505000.0
2009-06-16 13:40:00,16.44,16.45,16.28,16.31,1639000.0,15.1377,15.1469,14.9904,15.018,1639000.0
2009-06-16 13:50:00,16.3,16.35,16.28,16.33,595000.0,15.0088,15.0549,14.9904,15.0364,595000.0
2009-06-16 14:00:00,16.32,16.33,16.26,16.3,679000.0,15.0272,15.0364,14.972,15.0088,679000.0
2009-06-16 14:10:00,16.31,16.38,16.3,16.37,634000.0,15.018,15.0825,15.0088,15.0733,634000.0
2009-06-16 14:20:00,16.37,16.37,16.32,16.35,342000.0,15.0733,15.0733,15.0272,15.0549,342000.0
2009-06-16 14:30:00,16.35,16.42,16.32,16.42,419000.0,15.0549,15.1193,15.0272,15.1193,419000.0
2009-06-16 14:40:00,16.42,16.44,16.41,16.43,466000.0,15.1193,15.1377,15.1101,15.1285,466000.0
2009-06-16 14:50:00,16.42,16.46,16.42,16.46,539000.0,15.1193,15.1561,15.1193,15.1561,539000.0
2009-06-16 15:00:00,16.46,16.47,16.42,16.43,320000.0,15.1561,15.1654,15.1193,15.1285,320000.0
2009-06-16 15:10:00,16.44,16.48,16.42,16.48,220000.0,15.1377,15.1746,15.1193,15.1746,220000.0
2009-06-16 15:20:00,16.48,16.49,16.4,16.43,250000.0,15.1746,15.1838,15.1009,15.1285,250000.0
2009-06-16 15:30:00,16.43,16.46,16.41,16.46,325000.0,15.1285,15.1561,15.1101,15.1561,325000.0
2009-06-16 15:40:00,16.45,16.46,16.42,16.43,579000.0,15.1469,15.1561,15.1193,15.1285,579000.0
2009-06-16 15:50:00,16.43,16.43,16.37,16.37,2030000.0,15.1285,15.1285,15.0733,15.0733,2030000.0
2009-06-17 09:30:00,16.29,16.49,16.29,16.43,515000.0,14.9996,15.1838,14.9996,15.1285,515000.0
2009-06-17 09:40:00,16.42,16.48,16.4,16.45,329000.0,15.1193,15.1746,15.1009,15.1469,329000.0
2009-06-17 09:50:00,16.45,16.52,16.45,16.48,710000.0,15.1469,15.2114,15.1469,15.1746,710000.0
2009-06-17 10:00:00,16.48,16.55,16.46,16.52,592000.0,15.1746,15.239,15.1561,15.2114,592000.0
2009-06-17 10:10:00,16.53,16.58,16.52,16.56,390000.0,15.2206,15.2666,15.2114,15.2482,390000.0
2009-06-17 10:20:00,16.56,16.69,16.55,16.61,995000.0,15.2482,15.3679,15.239,15.2943,995000.0
2009-06-17 10:30:00,16.6,16.61,16.55,16.55,532000.0,15.2851,15.2943,15.239,15.239,532000.0
2009-06-17 10:40:00,16.55,16.59,16.53,16.57,383000.0,15.239,15.2759,15.2206,15.2574,383000.0
2009-06-17 10:50:00,16.57,16.62,16.56,16.57,749000.0,15.2574,15.3035,15.2482,15.2574,749000.0
2009-06-17 11:00:00,16.57,16.61,16.55,16.56,301000.0,15.2574,15.2943,15.239,15.2482,301000.0
2009-06-17 11:10:00,16.56,16.56,16.49,16.5,712000.0,15.2482,15.2482,15.1838,15.193,712000.0
2009-06-17 11:20:00,16.51,16.55,16.5,16.54,676000.0,15.2022,15.239,15.193,15.2298,676000.0
2009-06-17 11:30:00,16.54,16.57,16.52,16.53,520000.0,15.2298,15.2574,15.2114,15.2206,520000.0
2009-06-17 11:40:00,16.53,16.56,16.46,16.5,1001000.0,15.2206,15.2482,15.1561,15.193,1001000.0
2009-06-17 11:50:00,16.51,16.52,16.44,16.47,462000.0,15.2022,15.2114,15.1377,15.1654,462000.0
2009-06-17 12:00:00,16.47,16.48,16.45,16.46,443000.0,15.1654,15.1746,15.1469,15.1561,443000.0
2009-06-17 12:10:00,16.46,16.48,16.44,16.46,246000.0,15.1561,15.1746,15.1377,15.1561,246000.0
2009-06-17 12:20:00,16.46,16.47,16.45,16.46,518000.0,15.1561,15.1654,15.1469,15.1561,518000.0
2009-06-17 12:30:00,16.46,16.46,16.37,16.41,511000.0,15.1561,15.1561,15.0733,15.1101,511000.0
2009-06-17 12:40:00,16.4,16.45,16.39,16.45,1292000.0,15.1009,15.1469,15.0917,15.1469,1292000.0
2009-06-17 12:50:00,16.45,16.5,16.45,16.49,170000.0,15.1469,15.193,15.1469,15.1838,170000.0
2009-06-17 13:00:00,16.49,16.54,16.49,16.53,361000.0,15.1838,15.2298,15.1838,15.2206,361000.0
2009-06-17 13:10:00,16.53,16.56,16.53,16.55,314000.0,15.2206,15.2482,15.2206,15.239,314000.0
2009-06-17 13:20:00,16.55,16.6,16.54,16.6,230000.0,15.239,15.2851,15.2298,15.2851,230000.0
2009-06-17 13:30:00,16.6,16.63,16.57,16.6,557000.0,15.2851,15.3127,15.2574,15.2851,557000.0
2009-06-17 13:40:00,16.59,16.62,16.58,16.59,375000.0,15.2759,15.3035,15.2666,15.2759,375000.0
2009-06-17 13:50:00,16.59,16.61,16.53,16.54,1565000.0,15.2759,15.2943,15.2206,15.2298,1565000.0
2009-06-17 14:00:00,16.54,16.61,16.53,16.54,531000.0,15.2298,15.2943,15.2206,15.2298,531000.0
2009-06-17 14:10:00,16.55,16.56,16.51,16.53,363000.0,15.239,15.2482,15.2022,15.2206,363000.0
2009-06-17 14:20:00,16.53,16.53,16.48,16.48,611000.0,15.2206,15.2206,15.1746,15.1746,611000.0
2009-06-17 14:30:00,16.48,16.51,16.46,16.48,255000.0,15.1746,15.2022,15.1561,15.1746,255000.0
2009-06-17 14:40:00,16.48,16.49,16.4,16.4,308000.0,15.1746,15.1838,15.1009,15.1009,308000.0
2009-06-17 14:50:00,16.4,16.42,16.37,16.41,317000.0,15.1009,15.1193,15.0733,15.1101,317000.0
2009-06-17 15:00:00,16.41,16.46,16.38,16.42,266000.0,15.1101,15.1561,15.0825,15.1193,266000.0
2009-06-17 15:10:00,16.42,16.44,16.38,16.41,259000.0,15.1193,15.1377,15.0825,15.1101,259000.0
2009-06-17 15:20:00,16.41,16.48,16.41,16.45,590000.0,15.1101,15.1746,15.1101,15.1469,590000.0
2009-06-17 15:30:00,16.45,16.47,16.39,16.42,606000.0,15.1469,15.1654,15.0917,15.1193,606000.0
2009-06-17 15:40:00,16.42,16.46,16.4,16.45,514000.0,15.1193,15.1561,15.1009,15.1469,514000.0
2009-06-17 15:50:00,16.46,16.48,16.41,16.43,1542000.0,15.1561,15.1746,15.1101,15.1285,1542000.0
2009-06-18 09:30:00,16.32,16.52,16.28,16.37,515000.0,15.0272,15.2114,14.9904,15.0733,515000.0
2009-06-18 09:40:00,16.37,16.41,16.37,16.38,385000.0,15.0733,15.1101,15.0733,15.0825,385000.0
2009-06-18 09:50:00,16.39,16.48,16.33,16.48,609000.0,15.0917,15.1746,15.0364,15.1746,609000.0
2009-06-18 10:00:00,16.47,16.48,16.36,16.39,520000.0,15.1654,15.1746,15.0641,15.0917,520000.0
2009-06-18 10:10:00,16.39,16.5,16.39,16.44,433000.0,15.0917,15.193,15.0917,15.1377,433000.0
2009-06-18 10:20:00,16.44,16.45,16.21,16.22,1053000.0,15.1377,15.1469,14.926,14.9352,1053000.0
2009-06-18 10:30:00,16.23,16.29,16.22,16.28,408000.0,14.9444,14.9996,14.9352,14.9904,408000.0
2009-06-18 10:40:00,16.28,16.31,16.26,16.29,435000.0,14.9904,15.018,14.972,14.9996,435000.0
2009-06-18 10:50:00,16.28,16.29,16.23,16.23,575000.0,14.9904,14.9996,14.9444,14.9444,575000.0
2009-06-18 11:00:00,16.25,16.32,16.23,16.28,427000.0,14.9628,15.0272,14.9444,14.9904,427000.0
2009-06-18 11:10:00,16.28,16.32,16.27,16.31,273000.0,14.9904,15.0272,14.9812,15.018,273000.0
2009-06-18 11:20:00,16.29,16.31,16.26,16.26,458000.0,14.9996,15.018,14.972,14.972,458000.0
2009-06-18 11:30:00,16.27,16.27,16.24,16.27,148000.0,14.9812,14.9812,14.9536,14.9812,148000.0
2009-06-18 11:40:00,16.27,16.27,16.23,16.23,263000.0,14.9812,14.9812,14.9444,14.9444,263000.0
2009-06-18 11:50:00,16.23,16.34,16.23,16.33,189000.0,14.9444,15.0457,14.9444,15.0364,189000.0
2009-06-18 12:00:00,16.34,16.35,16.31,16.33,290000.0,15.0457,15.0549,15.018,15.0364,290000.0
2009-06-18 12:10:00,16.33,16.36,16.33,16.35,161000.0,15.0364,15.0641,15.0364,15.0549,161000.0
2009-06-18 12:20:00,16.35,16.35,16.26,16.29,517000.0,15.0549,15.0549,14.972,14.9996,517000.0
2009-06-18 12:30:00,16.29,16.31,16.29,16.29,88000.0,14.9996,15.018,14.9996,14.9996,88000.0
2009-06-18 12:40:00,16.29,16.33,16.28,16.33,98000.0,14.9996,15.0364,14.9904,15.0364,98000.0
2009-06-18 12:50:00,16.32,16.35,16.29,16.34,147000.0,15.0272,15.0549,14.9996,15.0457,147000.0
2009-06-18 13:00:00,16.34,16.35,16.32,16.34,108000.0,15.0457,15.0549,15.0272,15.0457,108000.0
2009-06-18 13:10:00,16.34,16.34,16.3,16.32,399000.0,15.0457,15.0457,15.0088,15.0272,399000.0
2009-06-18 13:20:00,16.32,16.35,16.32,16.33,87000.0,15.0272,15.0549,15.0272,15.0364,87000.0
2009-06-18 13:30:00,16.33,16.36,16.32,16.35,156000.0,15.0364,15.0641,15.0272,15.0549,156000.0
2009-06-18 13:40:00,16.35,16.38,16.34,16.35,162000.0,15.0549,15.0825,15.0457,15.0549,162000.0
2009-06-18 13:50:00,16.35,16.36,16.33,16.33,137000.0,15.0549,15.0641,15.0364,15.0364,137000.0
2009-06-18 14:00:00,16.33,16.34,16.28,16.31,164000.0,15.0364,15.0457,14.9904,15.018,164000.0
2009-06-18 14:10:00,16.32,16.33,16.29,16.32,123000.0,15.0272,15.0364,14.9996,15.0272,123000.0
2009-06-18 14:20:00,16.32,16.34,16.31,16.32,230000.0,15.0272,15.0457,15.018,15.0272,230000.0
2009-06-18 14:30:00,16.32,16.34,16.3,16.3,188000.0,15.0272,15.0457,15.0088,15.0088,188000.0
2009-06-18 14:40:00,16.3,16.33,16.28,16.29,304000.0,15.0088,15.0364,14.9904,14.9996,304000.0
2009-06-18 14:50:00,16.29,16.33,16.29,16.33,365000.0,14.9996,15.0364,14.9996,15.0364,365000.0
2009-06-18 15:00:00,16.33,16.34,16.29,16.29,518000.0,15.0364,15.0457,14.9996,14.9996,518000.0
2009-06-18 15:10:00,16.29,16.3,16.26,16.26,397000.0,14.9996,15.0088,14.972,14.972,397000.0
2009-06-18 15:20:00,16.26,16.29,16.25,16.28,393000.0,14.972,14.9996,14.9628,14.9904,393000.0
2009-06-18 15:30:00,16.28,16.32,16.28,16.31,957000.0,14.9904,15.0272,14.9904,15.018,957000.0
2009-06-18 15:40:00,16.3,16.32,16.27,16.28,543000.0,15.0088,15.0272,14.9812,14.9904,543000.0
2009-06-18 15:50:00,16.28,16.33,16.25,16.33,1671000.0,14.9904,15.0364,14.9628,15.0364,1671000.0
2009-06-19 09:30:00,16.37,16.37,16.26,16.32,2164000.0,15.0733,15.0733,14.972,15.0272,2164000.0
2009-06-19 09:40:00,16.34,16.36,16.2,16.23,1782000.0,15.0457,15.0641,14.9167,14.9444,1782000.0
2009-06-19 09:50:00,16.22,16.25,16.19,16.19,757000.0,14.9352,14.9628,14.9075,14.9075,757000.0
2009-06-19 10:00:00,16.19,16.27,16.19,16.25,748000.0,14.9075,14.9812,14.9075,14.9628,748000.0
2009-06-19 10:10:00,16.24,16.27,16.2,16.24,1209000.0,14.9536,14.9812,14.9167,14.9536,1209000.0
2009-06-19 10:20:00,16.25,16.26,16.16,16.18,769000.0,14.9628,14.972,14.8799,14.8983,769000.0
2009-06-19 10:30:00,16.19,16.2,16.12,16.13,732000.0,14.9075,14.9167,14.8431,14.8523,732000.0
2009-06-19 10:40:00,16.12,16.17,16.1,16.12,877000.0,14.8431,14.8891,14.8247,14.8431,877000.0
2009-06-19 10:50:00,16.12,16.13,16.08,16.09,560000.0,14.8431,14.8523,14.8062,14.8155,560000.0
2009-06-19 11:00:00,16.09,16.1,16.02,16.04,1370000.0,14.8155,14.8247,14.751,14.7694,1370000.0
2009-06-19 11:10:00,16.04,16.06,16.02,16.03,394000.0,14.7694,14.7878,14.751,14.7602,394000.0
2009-06-19 11:20:00,16.04,16.1,16.02,16.09,837000.0,14.7694,14.8247,14.751,14.8155,837000.0
2009-06-19 11:30:00,16.1,16.14,16.09,16.13,1299000.0,14.8247,14.8615,14.8155,14.8523,1299000.0
2009-06-19 11:40:00,16.13,16.16,16.04,16.04,857000.0,14.8523,14.8799,14.7694,14.7694,857000.0
2009-06-19 11:50:00,16.04,16.08,16.03,16.07,426000.0,14.7694,14.8062,14.7602,14.797,426000.0
2009-06-19 12:00:00,16.07,16.1,16.07,16.08,220000.0,14.797,14.8247,14.797,14.8062,220000.0
2009-06-19 12:10:00,16.08,16.08,16.04,16.05,235000.0,14.8062,14.8062,14.7694,14.7786,235000.0
2009-06-19 12:20:00,16.05,16.11,16.05,16.1,319000.0,14.7786,14.8339,14.7786,14.8247,319000.0
2009-06-19 12:30:00,16.1,16.11,16.06,16.08,521000.0,14.8247,14.8339,14.7878,14.8062,521000.0
2009-06-19 12:40:00,16.09,16.1,16.06,16.07,106000.0,14.8155,14.8247,14.7878,14.797,106000.0
2009-06-19 12:50:00,16.06,16.07,16.04,16.05,206000.0,14.7878,14.797,14.7694,14.7786,206000.0
2009-06-19 13:00:00,16.05,16.09,16.05,16.08,220000.0,14.7786,14.8155,14.7786,14.8062,220000.0
2009-06-19 13:10:00,16.08,16.11,16.08,16.08,251000.0,14.8062,14.8339,14.8062,14.8062,251000.0
2009-06-19 13:20:00,16.08,16.08,16.05,16.07,332000.0,14.8062,14.8062,14.7786,14.797,332000.0
2009-06-19 13:30:00,16.07,16.11,16.07,16.11,380000.0,14.797,14.8339,14.797,14.8339,380000.0
2009-06-19 13:40:00,16.11,16.16,16.1,16.15,750000.0,14.8339,14.8799,14.8247,14.8707,750000.0
2009-06-19 13:50:00,16.14,16.2,16.14,16.19,545000.0,14.8615,14.9167,14.8615,14.9075,545000.0
2009-06-19 14:00:00,16.19,16.19,16.15,16.16,530000.0,14.9075,14.9075,14.8707,14.8799,530000.0
2009-06-19 14:10:00,16.16,16.16,16.12,16.16,660000.0,14.8799,14.8799,14.8431,14.8799,660000.0
2009-06-19 14:20:00,16.16,16.16,16.11,16.12,1314000.0,14.8799,14.8799,14.8339,14.8431,1314000.0
2009-06-19 14:30:00,16.12,16.14,16.09,16.1,214000.0,14.8431,14.8615,14.8155,14.8247,214000.0
2009-06-19 14:40:00,16.1,16.1,16.06,16.07,225000.0,14.8247,14.8247,14.7878,14.797,225000.0
2009-06-19 14:50:00,16.07,16.1,16.06,16.09,640000.0,14.797,14.8247,14.7878,14.8155,640000.0
2009-06-19 15:00:00,16.09,16.1,16.07,16.08,1121000.0,14.8155,14.8247,14.797,14.8062,1121000.0
2009-06-19 15:10:00,16.08,16.08,16.06,16.07,585000.0,14.8062,14.8062,14.7878,14.797,585000.0
2009-06-19 15:20:00,16.07,16.13,16.05,16.13,1237000.0,14.797,14.8523,14.7786,14.8523,1237000.0
2009-06-19 15:30:00,16.13,16.15,16.08,16.09,756000.0,14.8523,14.8707,14.8062,14.8155,756000.0
2009-06-19 15:40:00,16.08,16.1,16.07,16.09,1872000.0,14.8062,14.8247,14.797,14.8155,1872000.0
2009-06-19 15:50:00,16.1,16.13,16.08,16.11,2932000.0,14.8247,14.8523,14.8062,14.8339,2932000.0
2009-06-22 09:30:00,16.12,16.32,16.06,16.27,1235000.0,14.8431,15.0272,14.7878,14.9812,1235000.0
2009-06-22 09:40:00,16.28,16.28,16.13,16.15,862000.0,14.9904,14.9904,14.8523,14.8707,862000.0
2009-06-22 09:50:00,16.15,16.22,16.13,16.2,519000.0,14.8707,14.9352,14.8523,14.9167,519000.0
2009-06-22 10:00:00,16.2,16.22,16.12,16.16,634000.0,14.9167,14.9352,14.8431,14.8799,634000.0
2009-06-22 10:10:00,16.16,16.2,16.13,16.18,273000.0,14.8799,14.9167,14.8523,14.8983,273000.0
2009-06-22 10:20:00,16.18,16.2,16.13,16.2,380000.0,14.8983,14.9167,14.8523,14.9167,380000.0
2009-06-22 10:30:00,16.18,16.19,16.11,16.12,227000.0,14.8983,14.9075,14.8339,14.8431,227000.0
2009-06-22 10:40:00,16.12,16.13,16.05,16.07,451000.0,14.8431,14.8523,14.7786,14.797,451000.0
2009-06-22 10:50:00,16.07,16.07,16.03,16.03,176000.0,14.797,14.797,14.7602,14.7602,176000.0
2009-06-22 11:00:00,16.03,16.05,16.01,16.04,419000.0,14.7602,14.7786,14.7418,14.7694,419000.0
2009-06-22 11:10:00,16.03,16.05,16.01,16.04,326000.0,14.7602,14.7786,14.7418,14.7694,326000.0
2009-06-22 11:20:00,16.04,16.04,16.0,16.01,599000.0,14.7694,14.7694,14.7326,14.7418,599000.0
2009-06-22 11:30:00,16.01,16.04,15.99,16.02,649000.0,14.7418,14.7694,14.7234,14.751,649000.0
2009-06-22 11:40:00,16.0,16.06,16.0,16.06,264000.0,14.7326,14.7878,14.7326,14.7878,264000.0
2009-06-22 11:50:00,16.06,16.06,16.03,16.04,278000.0,14.7878,14.7878,14.7602,14.7694,278000.0
2009-06-22 12:00:00,16.04,16.06,16.0,16.03,412000.0,14.7694,14.7878,14.7326,14.7602,412000.0
2009-06-22 12:10:00,16.03,16.03,15.99,16.0,413000.0,14.7602,14.7602,14.7234,14.7326,413000.0
2009-06-22 12:20:00,16.0,16.04,15.99,16.0,321000.0,14.7326,14.7694,14.7234,14.7326,321000.0
2009-06-22 12:30:00,16.0,16.02,15.99,16.01,304000.0,14.7326,14.751,14.7234,14.7418,304000.0
2009-06-22 12:40:00,16.01,16.02,15.99,16.0,304000.0,14.7418,14.751,14.7234,14.7326,304000.0
2009-06-22 12:50:00,16.0,16.02,15.99,16.0,177000.0,14.7326,14.751,14.7234,14.7326,177000.0
2009-06-22 13:00:00,16.0,16.0,15.97,15.97,412000.0,14.7326,14.7326,14.705,14.705,412000.0
2009-06-22 13:10:00,15.97,15.97,15.88,15.88,534000.0,14.705,14.705,14.6221,14.6221,534000.0
2009-06-22 13:20:00,15.88,15.9,15.86,15.87,421000.0,14.6221,14.6405,14.6037,14.6129,421000.0
2009-06-22 13:30:00,15.86,15.89,15.85,15.88,300000.0,14.6037,14.6313,14.5945,14.6221,300000.0
2009-06-22 13:40:00,15.88,15.92,15.87,15.9,203000.0,14.6221,14.6589,14.6129,14.6405,203000.0
2009-06-22 13:50:00,15.91,15.94,15.9,15.94,124000.0,14.6497,14.6773,14.6405,14.6773,124000.0
2009-06-22 14:00:00,15.93,15.96,15.93,15.95,353000.0,14.6681,14.6958,14.6681,14.6865,353000.0
2009-06-22 14:10:00,15.96,16.01,15.95,16.01,272000.0,14.6958,14.7418,14.6865,14.7418,272000.0
2009-06-22 14:20:00,16.01,16.01,15.93,15.93,727000.0,14.7418,14.7418,14.6681,14.6681,727000.0
2009-06-22 14:30:00,15.92,15.96,15.92,15.96,325000.0,14.6589,14.6958,14.6589,14.6958,325000.0
2009-06-22 14:40:00,15.95,15.96,15.94,15.94,244000.0,14.6865,14.6958,14.6773,14.6773,244000.0
2009-06-22 14:50:00,15.94,15.95,15.93,15.94,214000.0,14.6773,14.6865,14.6681,14.6773,214000.0
2009-06-22 15:00:00,15.94,15.96,15.88,15.89,433000.0,14.6773,14.6958,14.6221,14.6313,433000.0
2009-06-22 15:10:00,15.9,15.91,15.85,15.85,377000.0,14.6405,14.6497,14.5945,14.5945,377000.0
2009-06-22 15:20:00,15.85,15.9,15.85,15.87,510000.0,14.5945,14.6405,14.5945,14.6129,510000.0
2009-06-22 15:30:00,15.87,15.9,15.84,15.89,1066000.0,14.6129,14.6405,14.5853,14.6313,1066000.0
2009-06-22 15:40:00,15.88,15.89,15.81,15.84,954000.0,14.6221,14.6313,14.5576,14.5853,954000.0
2009-06-22 15:50:00,15.84,15.84,15.7,15.71,1920000.0,14.5853,14.5853,14.4564,14.4656,1920000.0
2009-06-23 09:30:00,15.7,15.83,15.55,15.71,1652000.0,14.4564,14.5761,14.3182,14.4656,1652000.0
2009-06-23 09:40:00,15.71,15.74,15.67,15.74,617000.0,14.4656,14.4932,14.4287,14.4932,617000.0
2009-06-23 09:50:00,15.74,15.83,15.73,15.8,880000.0,14.4932,14.5761,14.484,14.5484,880000.0
2009-06-23 10:00:00,15.81,15.91,15.8,15.88,1063000.0,14.5576,14.6497,14.5484,14.6221,1063000.0
2009-06-23 10:10:00,15.88,15.9,15.83,15.9,546000.0,14.6221,14.6405,14.5761,14.6405,546000.0
2009-06-23 10:20:00,15.89,15.94,15.87,15.89,309000.0,14.6313,14.6773,14.6129,14.6313,309000.0
2009-06-23 10:30:00,15.9,15.93,15.89,15.92,383000.0,14.6405,14.6681,14.6313,14.6589,383000.0
2009-06-23 10:40:00,15.92,15.92,15.74,15.76,461000.0,14.6589,14.6589,14.4932,14.5116,461000.0
2009-06-23 10:50:00,15.74,15.84,15.73,15.83,348000.0,14.4932,14.5853,14.484,14.5761,348000.0
2009-06-23 11:00:00,15.83,15.83,15.77,15.78,230000.0,14.5761,14.5761,14.5208,14.53,230000.0
2009-06-23 11:10:00,15.79,15.85,15.76,15.85,2894000.0,14.5392,14.5945,14.5116,14.5945,2894000.0
2009-06-23 11:20:00,15.85,15.86,15.8,15.84,389000.0,14.5945,14.6037,14.5484,14.5853,389000.0
2009-06-23 11:30:00,15.84,15.86,15.81,15.85,191000.0,14.5853,14.6037,14.5576,14.5945,191000.0
2009-06-23 11:40:00,15.85,15.85,15.81,15.84,118000.0,14.5945,14.5945,14.5576,14.5853,118000.0
2009-06-23 11:50:00,15.84,15.85,15.82,15.82,144000.0,14.5853,14.5945,14.5668,14.5668,144000.0
2009-06-23 12:00:00,15.83,15.83,15.76,15.76,142000.0,14.5761,14.5761,14.5116,14.5116,142000.0
2009-06-23 12:10:00,15.76,15.78,15.74,15.77,112000.0,14.5116,14.53,14.4932,14.5208,112000.0
2009-06-23 12:20:00,15.78,15.8,15.77,15.79,265000.0,14.53,14.5484,14.5208,14.5392,265000.0
2009-06-23 12:30:00,15.79,15.84,15.79,15.8,206000.0,14.5392,14.5853,14.5392,14.5484,206000.0
2009-06-23 12:40:00,15.81,15.82,15.77,15.82,259000.0,14.5576,14.5668,14.5208,14.5668,259000.0
2009-06-23 12:50:00,15.81,15.84,15.8,15.84,241000.0,14.5576,14.5853,14.5484,14.5853,241000.0
2009-06-23 13:00:00,15.84,15.87,15.82,15.83,224000.0,14.5853,14.6129,14.5668,14.5761,224000.0
2009-06-23 13:10:00,15.84,15.85,15.78,15.79,116000.0,14.5853,14.5945,14.53,14.5392,116000.0
2009-06-23 13:20:00,15.8,15.8,15.75,15.77,91000.0,14.5484,14.5484,14.5024,14.5208,91000.0
2009-06-23 13:30:00,15.77,15.79,15.76,15.78,46000.0,14.5208,14.5392,14.5116,14.53,46000.0
2009-06-23 13:40:00,15.78,15.81,15.74,15.81,192000.0,14.53,14.5576,14.4932,14.5576,192000.0
2009-06-23 13:50:00,15.81,15.87,15.75,15.86,664000.0,14.5576,14.6129,14.5024,14.6037,664000.0
2009-06-23 14:00:00,15.85,15.87,15.83,15.86,194000.0,14.5945,14.6129,14.5761,14.6037,194000.0
2009-06-23 14:10:00,15.87,15.98,15.85,15.97,579000.0,14.6129,14.7142,14.5945,14.705,579000.0
2009-06-23 14:20:00,15.98,15.99,15.95,15.96,434000.0,14.7142,14.7234,14.6865,14.6958,434000.0
2009-06-23 14:30:00,15.96,16.0,15.95,15.98,304000.0,14.6958,14.7326,14.6865,14.7142,304000.0
2009-06-23 14:40:00,15.97,16.04,15.97,16.03,552000.0,14.705,14.7694,14.705,14.7602,552000.0
2009-06-23 14:50:00,16.04,16.09,16.02,16.05,704000.0,14.7694,14.8155,14.751,14.7786,704000.0
2009-06-23 15:00:00,16.04,16.06,15.99,16.0,457000.0,14.7694,14.7878,14.7234,14.7326,457000.0
2009-06-23 15:10:00,16.0,16.05,15.99,16.0,510000.0,14.7326,14.7786,14.7234,14.7326,510000.0
2009-06-23 15:20:00,16.0,16.05,15.98,16.04,365000.0,14.7326,14.7786,14.7142,14.7694,365000.0
2009-06-23 15:30:00,16.03,16.05,15.99,16.0,776000.0,14.7602,14.7786,14.7234,14.7326,776000.0
2009-06-23 15:40:00,16.0,16.07,16.0,16.07,861000.0,14.7326,14.797,14.7326,14.797,861000.0
2009-06-23 15:50:00,16.07,16.08,16.0,16.04,1614000.0,14.797,14.8062,14.7326,14.7694,1614000.0
2009-06-24 09:30:00,16.13,16.22,16.08,16.08,1147000.0,14.8523,14.9352,14.8062,14.8062,1147000.0
2009-06-24 09:40:00,16.08,16.14,16.0,16.05,822000.0,14.8062,14.8615,14.7326,14.7786,822000.0
2009-06-24 09:50:00,16.05,16.19,16.05,16.15,614000.0,14.7786,14.9075,14.7786,14.8707,614000.0
2009-06-24 10:00:00,16.15,16.21,16.13,16.2,588000.0,14.8707,14.926,14.8523,14.9167,588000.0
2009-06-24 10:10:00,16.2,16.23,16.19,16.22,361000.0,14.9167,14.9444,14.9075,14.9352,361000.0
2009-06-24 10:20:00,16.22,16.23,16.18,16.18,416000.0,14.9352,14.9444,14.8983,14.8983,416000.0
2009-06-24 10:30:00,16.19,16.21,16.19,16.21,683000.0,14.9075,14.926,14.9075,14.926,683000.0
2009-06-24 10:40:00,16.21,16.21,16.18,16.21,349000.0,14.926,14.926,14.8983,14.926,349000.0
2009-06-24 10:50:00,16.21,16.23,16.18,16.18,211000.0,14.926,14.9444,14.8983,14.8983,211000.0
2009-06-24 11:00:00,16.19,16.26,16.19,16.2,387000.0,14.9075,14.972,14.9075,14.9167,387000.0
2009-06-24 11:10:00,16.2,16.22,16.18,16.2,135000.0,14.9167,14.9352,14.8983,14.9167,135000.0
2009-06-24 11:20:00,16.2,16.2,16.18,16.19,107000.0,14.9167,14.9167,14.8983,14.9075,107000.0
2009-06-24 11:30:00,16.19,16.19,16.17,16.19,226000.0,14.9075,14.9075,14.8891,14.9075,226000.0
2009-06-24 11:40:00,16.18,16.19,16.17,16.18,151000.0,14.8983,14.9075,14.8891,14.8983,151000.0
2009-06-24 11:50:00,16.18,16.2,16.18,16.19,82000.0,14.8983,14.9167,14.8983,14.9075,82000.0
2009-06-24 12:00:00,16.19,16.19,16.15,16.18,213000.0,14.9075,14.9075,14.8707,14.8983,213000.0
2009-06-24 12:10:00,16.17,16.18,16.14,16.15,168000.0,14.8891,14.8983,14.8615,14.8707,168000.0
2009-06-24 12:20:00,16.16,16.18,16.11,16.14,338000.0,14.8799,14.8983,14.8339,14.8615,338000.0
2009-06-24 12:30:00,16.14,16.14,16.11,16.12,171000.0,14.8615,14.8615,14.8339,14.8431,171000.0
2009-06-24 12:40:00,16.12,16.17,16.1,16.15,175000.0,14.8431,14.8891,14.8247,14.8707,175000.0
2009-06-24 12:50:00,16.15,16.18,16.15,16.16,730000.0,14.8707,14.8983,14.8707,14.8799,730000.0
2009-06-24 13:00:00,16.16,16.18,16.14,16.14,83000.0,14.8799,14.8983,14.8615,14.8615,83000.0
2009-06-24 13:10:00,16.15,16.16,16.1,16.12,204000.0,14.8707,14.8799,14.8247,14.8431,204000.0
2009-06-24 13:20:00,16.12,16.12,16.08,16.12,246000.0,14.8431,14.8431,14.8062,14.8431,246000.0
2009-06-24 13:30:00,16.12,16.12,16.06,16.09,323000.0,14.8431,14.8431,14.7878,14.8155,323000.0
2009-06-24 13:40:00,16.09,16.1,16.05,16.06,247000.0,14.8155,14.8247,14.7786,14.7878,247000.0
2009-06-24 13:50:00,16.06,16.11,16.06,16.09,271000.0,14.7878,14.8339,14.7878,14.8155,271000.0
2009-06-24 14:00:00,16.09,16.14,16.08,16.08,72000.0,14.8155,14.8615,14.8062,14.8062,72000.0
2009-06-24 14:10:00,16.08,16.14,16.04,16.12,256000.0,14.8062,14.8615,14.7694,14.8431,256000.0
2009-06-24 14:20:00,16.12,16.14,16.05,16.06,470000.0,14.8431,14.8615,14.7786,14.7878,470000.0
2009-06-24 14:30:00,16.07,16.1,16.01,16.03,512000.0,14.797,14.8247,14.7418,14.7602,512000.0
2009-06-24 14:40:00,16.03,16.1,16.0,16.07,575000.0,14.7602,14.8247,14.7326,14.797,575000.0
2009-06-24 14:50:00,16.07,16.14,16.05,16.09,377000.0,14.797,14.8615,14.7786,14.8155,377000.0
2009-06-24 15:00:00,16.09,16.13,16.02,16.02,337000.0,14.8155,14.8523,14.751,14.751,337000.0
2009-06-24 15:10:00,16.02,16.03,16.0,16.01,701000.0,14.751,14.7602,14.7326,14.7418,701000.0
2009-06-24 15:20:00,16.01,16.06,15.97,16.04,549000.0,14.7418,14.7878,14.705,14.7694,549000.0
2009-06-24 15:30:00,16.04,16.08,16.03,16.05,777000.0,14.7694,14.8062,14.7602,14.7786,777000.0
2009-06-24 15:40:00,16.04,16.08,15.99,16.07,616000.0,14.7694,14.8062,14.7234,14.797,616000.0
2009-06-24 15:50:00,16.07,16.12,16.02,16.1,1341000.0,14.797,14.8431,14.751,14.8247,1341000.0
2009-06-25 09:30:00,16.15,16.15,15.92,16.12,599000.0,14.8707,14.8707,14.6589,14.8431,599000.0
2009-06-25 09:40:00,16.12,16.39,16.11,16.3,1109000.0,14.8431,15.0917,14.8339,15.0088,1109000.0
2009-06-25 09:50:00,16.29,16.5,16.29,16.49,993000.0,14.9996,15.193,14.9996,15.1838,993000.0
2009-06-25 10:00:00,16.48,16.61,16.48,16.58,1354000.0,15.1746,15.2943,15.1746,15.2666,1354000.0
2009-06-25 10:10:00,16.58,16.62,16.51,16.53,1551000.0,15.2666,15.3035,15.2022,15.2206,1551000.0
2009-06-25 10:20:00,16.54,16.55,16.42,16.45,1164000.0,15.2298,15.239,15.1193,15.1469,1164000.0
2009-06-25 10:30:00,16.45,16.47,16.4,16.43,735000.0,15.1469,15.1654,15.1009,15.1285,735000.0
2009-06-25 10:40:00,16.43,16.45,16.41,16.42,589000.0,15.1285,15.1469,15.1101,15.1193,589000.0
2009-06-25 10:50:00,16.42,16.48,16.41,16.47,301000.0,15.1193,15.1746,15.1101,15.1654,301000.0
2009-06-25 11:00:00,16.48,16.53,16.46,16.53,341000.0,15.1746,15.2206,15.1561,15.2206,341000.0
2009-06-25 11:10:00,16.52,16.52,16.44,16.48,430000.0,15.2114,15.2114,15.1377,15.1746,430000.0
2009-06-25 11:20:00,16.48,16.52,16.47,16.49,429000.0,15.1746,15.2114,15.1654,15.1838,429000.0
2009-06-25 11:30:00,16.49,16.52,16.45,16.46,319000.0,15.1838,15.2114,15.1469,15.1561,319000.0
2009-06-25 11:40:00,16.47,16.51,16.47,16.5,324000.0,15.1654,15.2022,15.1654,15.193,324000.0
2009-06-25 11:50:00,16.5,16.52,16.45,16.5,196000.0,15.193,15.2114,15.1469,15.193,196000.0
2009-06-25 12:00:00,16.5,16.5,16.46,16.46,257000.0,15.193,15.193,15.1561,15.1561,257000.0
2009-06-25 12:10:00,16.46,16.47,16.43,16.43,234000.0,15.1561,15.1654,15.1285,15.1285,234000.0
2009-06-25 12:20:00,16.43,16.48,16.4,16.4,469000.0,15.1285,15.1746,15.1009,15.1009,469000.0
2009-06-25 12:30:00,16.4,16.42,16.37,16.37,228000.0,15.1009,15.1193,15.0733,15.0733,228000.0
2009-06-25 12:40:00,16.38,16.38,16.33,16.34,375000.0,15.0825,15.0825,15.0364,15.0457,375000.0
2009-06-25 12:50:00,16.35,16.37,16.32,16.32,273000.0,15.0549,15.0733,15.0272,15.0272,273000.0
2009-06-25 13:00:00,16.33,16.43,16.32,16.43,274000.0,15.0364,15.1285,15.0272,15.1285,274000.0
2009-06-25 13:10:00,16.45,16.47,16.41,16.47,186000.0,15.1469,15.1654,15.1101,15.1654,186000.0
2009-06-25 13:20:00,16.46,16.54,16.44,16.53,723000.0,15.1561,15.2298,15.1377,15.2206,723000.0
2009-06-25 13:30:00,16.53,16.54,16.5,16.53,793000.0,15.2206,15.2298,15.193,15.2206,793000.0
2009-06-25 13:40:00,16.54,16.56,16.51,16.53,343000.0,15.2298,15.2482,15.2022,15.2206,343000.0
2009-06-25 13:50:00,16.53,16.55,16.48,16.48,216000.0,15.2206,15.239,15.1746,15.1746,216000.0
2009-06-25 14:00:00,16.5,16.5,16.39,16.4,95000.0,15.193,15.193,15.0917,15.1009,95000.0
2009-06-25 14:10:00,16.4,16.41,16.36,16.36,187000.0,15.1009,15.1101,15.0641,15.0641,187000.0
2009-06-25 14:20:00,16.36,16.37,16.33,16.34,352000.0,15.0641,15.0733,15.0364,15.0457,352000.0
2009-06-25 14:30:00,16.34,16.35,16.3,16.3,441000.0,15.0457,15.0549,15.0088,15.0088,441000.0
2009-06-25 14:40:00,16.31,16.37,16.28,16.37,424000.0,15.018,15.0733,14.9904,15.0733,424000.0
2009-06-25 14:50:00,16.37,16.37,16.33,16.34,220000.0,15.0733,15.0733,15.0364,15.0457,220000.0
2009-06-25 15:00:00,16.34,16.36,16.32,16.35,314000.0,15.0457,15.0641,15.0272,15.0549,314000.0
2009-06-25 15:10:00,16.35,16.38,16.28,16.32,533000.0,15.0549,15.0825,14.9904,15.0272,533000.0
2009-06-25 15:20:00,16.32,16.38,16.3,16.35,448000.0,15.0272,15.0825,15.0088,15.0549,448000.0
2009-06-25 15:30:00,16.35,16.35,16.21,16.22,614000.0,15.0549,15.0549,14.926,14.9352,614000.0
2009-06-25 15:40:00,16.22,16.37,16.21,16.34,1630000.0,14.9352,15.0733,14.926,15.0457,1630000.0
2009-06-25 15:50:00,16.34,16.43,16.27,16.41,3956000.0,15.0457,15.1285,14.9812,15.1101,3956000.0
2009-06-26 09:30:00,16.4,16.53,16.33,16.43,400000.0,15.1009,15.2206,15.0364,15.1285,400000.0
2009-06-26 09:40:00,16.42,16.58,16.42,16.52,417000.0,15.1193,15.2666,15.1193,15.2114,417000.0
2009-06-26 09:50:00,16.52,16.59,16.51,16.53,346000.0,15.2114,15.2759,15.2022,15.2206,346000.0
2009-06-26 10:00:00,16.54,16.63,16.52,16.62,647000.0,15.2298,15.3127,15.2114,15.3035,647000.0
2009-06-26 10:10:00,16.62,16.68,16.6,16.67,618000.0,15.3035,15.3587,15.2851,15.3495,618000.0
2009-06-26 10:20:00,16.67,16.7,16.63,16.63,563000.0,15.3495,15.3771,15.3127,15.3127,563000.0
2009-06-26 10:30:00,16.64,16.7,16.63,16.67,616000.0,15.3219,15.3771,15.3127,15.3495,616000.0
2009-06-26 10:40:00,16.68,16.69,16.64,16.67,412000.0,15.3587,15.3679,15.3219,15.3495,412000.0
2009-06-26 10:50:00,16.68,16.7,16.65,16.68,191000.0,15.3587,15.3771,15.3311,15.3587,191000.0
2009-06-26 11:00:00,16.68,16.77,16.65,16.74,526000.0,15.3587,15.4416,15.3311,15.414,526000.0
2009-06-26 11:10:00,16.74,16.78,16.72,16.76,352000.0,15.414,15.4508,15.3956,15.4324,352000.0
2009-06-26 11:20:00,16.75,16.77,16.7,16.75,227000.0,15.4232,15.4416,15.3771,15.4232,227000.0
2009-06-26 11:30:00,16.75,16.78,16.74,16.74,319000.0,15.4232,15.4508,15.414,15.414,319000.0
2009-06-26 11:40:00,16.74,16.78,16.73,16.77,415000.0,15.414,15.4508,15.4048,15.4416,415000.0
2009-06-26 11:50:00,16.78,16.82,16.76,16.81,387000.0,15.4508,15.4876,15.4324,15.4784,387000.0
2009-06-26 12:00:00,16.81,16.84,16.79,16.83,353000.0,15.4784,15.506,15.46,15.4968,353000.0
2009-06-26 12:10:00,16.83,16.84,16.78,16.81,384000.0,15.4968,15.506,15.4508,15.4784,384000.0
2009-06-26 12:20:00,16.8,16.82,16.79,16.79,297000.0,15.4692,15.4876,15.46,15.46,297000.0
2009-06-26 12:30:00,16.79,16.8,16.69,16.77,601000.0,15.46,15.4692,15.3679,15.4416,601000.0
2009-06-26 12:40:00,16.77,16.81,16.75,16.8,110000.0,15.4416,15.4784,15.4232,15.4692,110000.0
2009-06-26 12:50:00,16.8,16.82,16.78,16.78,124000.0,15.4692,15.4876,15.4508,15.4508,124000.0
2009-06-26 13:00:00,16.78,16.8,16.78,16.79,146000.0,15.4508,15.4692,15.4508,15.46,146000.0
2009-06-26 13:10:00,16.78,16.79,16.73,16.73,119000.0,15.4508,15.46,15.4048,15.4048,119000.0
2009-06-26 13:20:00,16.73,16.76,16.72,16.75,161000.0,15.4048,15.4324,15.3956,15.4232,161000.0
2009-06-26 13:30:00,16.74,16.77,16.71,16.76,167000.0,15.414,15.4416,15.3863,15.4324,167000.0
2009-06-26 13:40:00,16.76,16.77,16.7,16.77,219000.0,15.4324,15.4416,15.3771,15.4416,219000.0
2009-06-26 13:50:00,16.77,16.79,16.71,16.73,195000.0,15.4416,15.46,15.3863,15.4048,195000.0
2009-06-26 14:00:00,16.73,16.73,16.68,16.69,221000.0,15.4048,15.4048,15.3587,15.3679,221000.0
2009-06-26 14:10:00,16.7,16.72,16.68,16.71,145000.0,15.3771,15.3956,15.3587,15.3863,145000.0
2009-06-26 14:20:00,16.71,16.74,16.7,16.71,132000.0,15.3863,15.414,15.3771,15.3863,132000.0
2009-06-26 14:30:00,16.71,16.73,16.69,16.71,155000.0,15.3863,15.4048,15.3679,15.3863,155000.0
2009-06-26 14:40:00,16.71,16.73,16.67,16.67,196000.0,15.3863,15.4048,15.3495,15.3495,196000.0
2009-06-26 14:50:00,16.68,16.74,16.68,16.73,187000.0,15.3587,15.414,15.3587,15.4048,187000.0
2009-06-26 15:00:00,16.74,16.78,16.7,16.71,325000.0,15.414,15.4508,15.3771,15.3863,325000.0
2009-06-26 15:10:00,16.71,16.73,16.69,16.73,260000.0,15.3863,15.4048,15.3679,15.4048,260000.0
2009-06-26 15:20:00,16.73,16.73,16.68,16.7,256000.0,15.4048,15.4048,15.3587,15.3771,256000.0
2009-06-26 15:30:00,16.7,16.72,16.67,16.71,659000.0,15.3771,15.3956,15.3495,15.3863,659000.0
2009-06-26 15:40:00,16.72,16.82,16.71,16.8,1700000.0,15.3956,15.4876,15.3863,15.4692,1700000.0
2009-06-26 15:50:00,16.8,16.82,16.71,16.8,1533000.0,15.4692,15.4876,15.3863,15.4692,1533000.0
2009-06-29 09:30:00,16.95,16.95,16.68,16.75,670000.0,15.6073,15.6073,15.3587,15.4232,670000.0
2009-06-29 09:40:00,16.73,16.75,16.62,16.67,493000.0,15.4048,15.4232,15.3035,15.3495,493000.0
2009-06-29 09:50:00,16.66,16.73,16.65,16.73,215000.0,15.3403,15.4048,15.3311,15.4048,215000.0
2009-06-29 10:00:00,16.73,16.73,16.6,16.6,273000.0,15.4048,15.4048,15.2851,15.2851,273000.0
2009-06-29 10:10:00,16.61,16.65,16.55,16.64,958000.0,15.2943,15.3311,15.239,15.3219,958000.0
2009-06-29 10:20:00,16.64,16.76,16.64,16.75,1055000.0,15.3219,15.4324,15.3219,15.4232,1055000.0
2009-06-29 10:30:00,16.75,16.79,16.71,16.72,765000.0,15.4232,15.46,15.3863,15.3956,765000.0
2009-06-29 10:40:00,16.71,16.73,16.65,16.66,320000.0,15.3863,15.4048,15.3311,15.3403,320000.0
2009-06-29 10:50:00,16.65,16.72,16.65,16.69,269000.0,15.3311,15.3956,15.3311,15.3679,269000.0
2009-06-29 11:00:00,16.7,16.8,16.69,16.78,434000.0,15.3771,15.4692,15.3679,15.4508,434000.0
2009-06-29 11:10:00,16.78,16.8,16.76,16.78,425000.0,15.4508,15.4692,15.4324,15.4508,425000.0
2009-06-29 11:20:00,16.77,16.8,16.77,16.79,177000.0,15.4416,15.4692,15.4416,15.46,177000.0
2009-06-29 11:30:00,16.78,16.8,16.76,16.78,363000.0,15.4508,15.4692,15.4324,15.4508,363000.0
2009-06-29 11:40:00,16.78,16.81,16.78,16.79,194000.0,15.4508,15.4784,15.4508,15.46,194000.0
2009-06-29 11:50:00,16.79,16.82,16.79,16.8,322000.0,15.46,15.4876,15.46,15.4692,322000.0
2009-06-29 12:00:00,16.8,16.81,16.79,16.79,180000.0,15.4692,15.4784,15.46,15.46,180000.0
2009-06-29 12:10:00,16.79,16.81,16.79,16.79,93000.0,15.46,15.4784,15.46,15.46,93000.0
2009-06-29 12:20:00,16.79,16.83,16.79,16.82,277000.0,15.46,15.4968,15.46,15.4876,277000.0
2009-06-29 12:30:00,16.82,16.83,16.79,16.79,246000.0,15.4876,15.4968,15.46,15.46,246000.0
2009-06-29 12:40:00,16.79,16.81,16.78,16.79,203000.0,15.46,15.4784,15.4508,15.46,203000.0
2009-06-29 12:50:00,16.79,16.8,16.76,16.77,150000.0,15.46,15.4692,15.4324,15.4416,150000.0
2009-06-29 13:00:00,16.77,16.81,16.77,16.81,77000.0,15.4416,15.4784,15.4416,15.4784,77000.0
2009-06-29 13:10:00,16.82,16.83,16.81,16.83,102000.0,15.4876,15.4968,15.4784,15.4968,102000.0
2009-06-29 13:20:00,16.83,16.86,16.82,16.85,186000.0,15.4968,15.5245,15.4876,15.5153,186000.0
2009-06-29 13:30:00,16.85,16.89,16.85,16.89,259000.0,15.5153,15.5521,15.5153,15.5521,259000.0
2009-06-29 13:40:00,16.88,16.89,16.86,16.87,339000.0,15.5429,15.5521,15.5245,15.5337,339000.0
2009-06-29 13:50:00,16.86,16.86,16.78,16.79,137000.0,15.5245,15.5245,15.4508,15.46,137000.0
2009-06-29 14:00:00,16.79,16.8,16.72,16.72,288000.0,15.46,15.4692,15.3956,15.3956,288000.0
2009-06-29 14:10:00,16.72,16.76,16.72,16.75,302000.0,15.3956,15.4324,15.3956,15.4232,302000.0
2009-06-29 14:20:00,16.75,16.76,16.74,16.75,186000.0,15.4232,15.4324,15.414,15.4232,186000.0
2009-06-29 14:30:00,16.76,16.78,16.75,16.77,212000.0,15.4324,15.4508,15.4232,15.4416,212000.0
2009-06-29 14:40:00,16.77,16.79,16.77,16.77,262000.0,15.4416,15.46,15.4416,15.4416,262000.0
2009-06-29 14:50:00,16.77,16.79,16.77,16.78,217000.0,15.4416,15.46,15.4416,15.4508,217000.0
2009-06-29 15:00:00,16.78,16.78,16.74,16.76,239000.0,15.4508,15.4508,15.414,15.4324,239000.0
2009-06-29 15:10:00,16.75,16.81,16.75,16.8,264000.0,15.4232,15.4784,15.4232,15.4692,264000.0
2009-06-29 15:20:00,16.81,16.83,16.78,16.82,314000.0,15.4784,15.4968,15.4508,15.4876,314000.0
2009-06-29 15:30:00,16.82,16.83,16.79,16.8,560000.0,15.4876,15.4968,15.46,15.4692,560000.0
2009-06-29 15:40:00,16.79,16.82,16.76,16.76,449000.0,15.46,15.4876,15.4324,15.4324,449000.0
2009-06-29 15:50:00,16.76,16.81,16.75,16.78,814000.0,15.4324,15.4784,15.4232,15.4508,814000.0
2009-06-30 09:30:00,16.9,16.9,16.65,16.66,556000.0,15.5613,15.5613,15.3311,15.3403,556000.0
2009-06-30 09:40:00,16.66,16.74,16.65,16.71,321000.0,15.3403,15.414,15.3311,15.3863,321000.0
2009-06-30 09:50:00,16.72,16.79,16.69,16.76,194000.0,15.3956,15.46,15.3679,15.4324,194000.0
2009-06-30 10:00:00,16.75,16.8,16.73,16.8,269000.0,15.4232,15.4692,15.4048,15.4692,269000.0
2009-06-30 10:10:00,16.8,16.81,16.76,16.78,362000.0,15.4692,15.4784,15.4324,15.4508,362000.0
2009-06-30 10:20:00,16.78,16.78,16.66,16.67,285000.0,15.4508,15.4508,15.3403,15.3495,285000.0
2009-06-30 10:30:00,16.66,16.66,16.61,16.62,328000.0,15.3403,15.3403,15.2943,15.3035,328000.0
2009-06-30 10:40:00,16.63,16.65,16.57,16.61,460000.0,15.3127,15.3311,15.2574,15.2943,460000.0
2009-06-30 10:50:00,16.61,16.62,16.57,16.6,185000.0,15.2943,15.3035,15.2574,15.2851,185000.0
2009-06-30 11:00:00,16.59,16.63,16.59,16.62,373000.0,15.2759,15.3127,15.2759,15.3035,373000.0
2009-06-30 11:10:00,16.61,16.63,16.6,16.62,426000.0,15.2943,15.3127,15.2851,15.3035,426000.0
2009-06-30 11:20:00,16.62,16.67,16.62,16.66,298000.0,15.3035,15.3495,15.3035,15.3403,298000.0
2009-06-30 11:30:00,16.66,16.66,16.56,16.61,231000.0,15.3403,15.3403,15.2482,15.2943,231000.0
2009-06-30 11:40:00,16.6,16.61,16.56,16.58,131000.0,15.2851,15.2943,15.2482,15.2666,131000.0
2009-06-30 11:50:00,16.57,16.6,16.57,16.59,201000.0,15.2574,15.2851,15.2574,15.2759,201000.0
2009-06-30 12:00:00,16.58,16.61,16.55,16.61,201000.0,15.2666,15.2943,15.239,15.2943,201000.0
2009-06-30 12:10:00,16.61,16.67,16.61,16.64,433000.0,15.2943,15.3495,15.2943,15.3219,433000.0
2009-06-30 12:20:00,16.63,16.67,16.62,16.67,359000.0,15.3127,15.3495,15.3035,15.3495,359000.0
2009-06-30 12:30:00,16.67,16.68,16.64,16.64,135000.0,15.3495,15.3587,15.3219,15.3219,135000.0
2009-06-30 12:40:00,16.66,16.68,16.65,16.65,101000.0,15.3403,15.3587,15.3311,15.3311,101000.0
2009-06-30 12:50:00,16.66,16.67,16.61,16.64,135000.0,15.3403,15.3495,15.2943,15.3219,135000.0
2009-06-30 13:00:00,16.64,16.67,16.63,16.66,103000.0,15.3219,15.3495,15.3127,15.3403,103000.0
2009-06-30 13:10:00,16.66,16.66,16.61,16.61,68000.0,15.3403,15.3403,15.2943,15.2943,68000.0
2009-06-30 13:20:00,16.61,16.66,16.61,16.65,108000.0,15.2943,15.3403,15.2943,15.3311,108000.0
2009-06-30 13:30:00,16.65,16.65,16.63,16.64,81000.0,15.3311,15.3311,15.3127,15.3219,81000.0
2009-06-30 13:40:00,16.64,16.68,16.64,16.65,80000.0,15.3219,15.3587,15.3219,15.3311,80000.0
2009-06-30 13:50:00,16.65,16.67,16.63,16.65,124000.0,15.3311,15.3495,15.3127,15.3311,124000.0
2009-06-30 14:00:00,16.65,16.67,16.63,16.63,203000.0,15.3311,15.3495,15.3127,15.3127,203000.0
2009-06-30 14:10:00,16.63,16.64,16.62,16.63,138000.0,15.3127,15.3219,15.3035,15.3127,138000.0
2009-06-30 14:20:00,16.63,16.65,16.62,16.65,159000.0,15.3127,15.3311,15.3035,15.3311,159000.0
2009-06-30 14:30:00,16.66,16.66,16.61,16.66,176000.0,15.3403,15.3403,15.2943,15.3403,176000.0
2009-06-30 14:40:00,16.66,16.69,16.66,16.66,222000.0,15.3403,15.3679,15.3403,15.3403,222000.0
2009-06-30 14:50:00,16.66,16.67,16.64,16.65,105000.0,15.3403,15.3495,15.3219,15.3311,105000.0
2009-06-30 15:00:00,16.65,16.7,16.64,16.68,199000.0,15.3311,15.3771,15.3219,15.3587,199000.0
2009-06-30 15:10:00,16.68,16.7,16.67,16.68,207000.0,15.3587,15.3771,15.3495,15.3587,207000.0
2009-06-30 15:20:00,16.68,16.74,16.68,16.73,417000.0,15.3587,15.414,15.3587,15.4048,417000.0
2009-06-30 15:30:00,16.73,16.79,16.73,16.78,437000.0,15.4048,15.46,15.4048,15.4508,437000.0
2009-06-30 15:40:00,16.78,16.82,16.77,16.82,521000.0,15.4508,15.4876,15.4416,15.4876,521000.0
2009-06-30 15:50:00,16.81,16.82,16.73,16.76,1012000.0,15.4784,15.4876,15.4048,15.4324,1012000.0
2009-07-01 09:30:00,16.75,16.76,16.64,16.75,1052000.0,15.4232,15.4324,15.3219,15.4232,1052000.0
2009-07-01 09:40:00,16.74,16.87,16.74,16.85,451000.0,15.414,15.5337,15.414,15.5153,451000.0
2009-07-01 09:50:00,16.85,16.93,16.85,16.9,448000.0,15.5153,15.5889,15.5153,15.5613,448000.0
2009-07-01 10:00:00,16.89,16.9,16.79,16.82,540000.0,15.5521,15.5613,15.46,15.4876,540000.0
2009-07-01 10:10:00,16.81,16.86,16.8,16.82,271000.0,15.4784,15.5245,15.4692,15.4876,271000.0
2009-07-01 10:20:00,16.83,16.86,16.81,16.83,182000.0,15.4968,15.5245,15.4784,15.4968,182000.0
2009-07-01 10:30:00,16.83,16.86,16.8,16.86,297000.0,15.4968,15.5245,15.4692,15.5245,297000.0
2009-07-01 10:40:00,16.87,16.93,16.87,16.91,313000.0,15.5337,15.5889,15.5337,15.5705,313000.0
2009-07-01 10:50:00,16.9,16.91,16.87,16.89,295000.0,15.5613,15.5705,15.5337,15.5521,295000.0
2009-07-01 11:00:00,16.89,16.9,16.85,16.9,166000.0,15.5521,15.5613,15.5153,15.5613,166000.0
2009-07-01 11:10:00,16.89,16.91,16.87,16.87,252000.0,15.5521,15.5705,15.5337,15.5337,252000.0
2009-07-01 11:20:00,16.86,16.86,16.74,16.75,448000.0,15.5245,15.5245,15.414,15.4232,448000.0
2009-07-01 11:30:00,16.75,16.79,16.72,16.74,351000.0,15.4232,15.46,15.3956,15.414,351000.0
2009-07-01 11:40:00,16.75,16.76,16.71,16.71,294000.0,15.4232,15.4324,15.3863,15.3863,294000.0
2009-07-01 11:50:00,16.71,16.72,16.68,16.7,379000.0,15.3863,15.3956,15.3587,15.3771,379000.0
2009-07-01 12:00:00,16.7,16.7,16.66,16.66,416000.0,15.3771,15.3771,15.3403,15.3403,416000.0
2009-07-01 12:10:00,16.66,16.67,16.61,16.62,531000.0,15.3403,15.3495,15.2943,15.3035,531000.0
2009-07-01 12:20:00,16.63,16.67,16.61,16.64,419000.0,15.3127,15.3495,15.2943,15.3219,419000.0
2009-07-01 12:30:00,16.64,16.65,16.61,16.64,210000.0,15.3219,15.3311,15.2943,15.3219,210000.0
2009-07-01 12:40:00,16.65,16.65,16.6,16.6,342000.0,15.3311,15.3311,15.2851,15.2851,342000.0
2009-07-01 12:50:00,16.6,16.64,16.6,16.63,268000.0,15.2851,15.3219,15.2851,15.3127,268000.0
2009-07-01 13:00:00,16.63,16.69,16.62,16.69,312000.0,15.3127,15.3679,15.3035,15.3679,312000.0
2009-07-01 13:10:00,16.69,16.72,16.69,16.7,228000.0,15.3679,15.3956,15.3679,15.3771,228000.0
2009-07-01 13:20:00,16.7,16.71,16.69,16.71,197000.0,15.3771,15.3863,15.3679,15.3863,197000.0
2009-07-01 13:30:00,16.7,16.74,16.7,16.73,159000.0,15.3771,15.414,15.3771,15.4048,159000.0
2009-07-01 13:40:00,16.74,16.75,16.7,16.72,300000.0,15.414,15.4232,15.3771,15.3956,300000.0
2009-07-01 13:50:00,16.72,16.73,16.71,16.71,153000.0,15.3956,15.4048,15.3863,15.3863,153000.0
2009-07-01 14:00:00,16.71,16.73,16.68,16.71,155000.0,15.3863,15.4048,15.3587,15.3863,155000.0
2009-07-01 14:10:00,16.71,16.73,16.7,16.71,94000.0,15.3863,15.4048,15.3771,15.3863,94000.0
2009-07-01 14:20:00,16.71,16.71,16.69,16.7,197000.0,15.3863,15.3863,15.3679,15.3771,197000.0
2009-07-01 14:30:00,16.7,16.72,16.68,16.72,199000.0,15.3771,15.3956,15.3587,15.3956,199000.0
2009-07-01 14:40:00,16.71,16.73,16.7,16.7,274000.0,15.3863,15.4048,15.3771,15.3771,274000.0
2009-07-01 14:50:00,16.7,16.7,16.67,16.69,208000.0,15.3771,15.3771,15.3495,15.3679,208000.0
2009-07-01 15:00:00,16.69,16.7,16.68,16.68,109000.0,15.3679,15.3771,15.3587,15.3587,109000.0
2009-07-01 15:10:00,16.68,16.69,16.66,16.68,140000.0,15.3587,15.3679,15.3403,15.3587,140000.0
2009-07-01 15:20:00,16.68,16.68,16.65,16.66,212000.0,15.3587,15.3587,15.3311,15.3403,212000.0
2009-07-01 15:30:00,16.67,16.67,16.62,16.64,289000.0,15.3495,15.3495,15.3035,15.3219,289000.0
2009-07-01 15:40:00,16.64,16.66,16.55,16.55,678000.0,15.3219,15.3403,15.239,15.239,678000.0
2009-07-01 15:50:00,16.55,16.61,16.54,16.56,1136000.0,15.239,15.2943,15.2298,15.2482,1136000.0
2009-07-02 09:30:00,16.25,16.5,16.25,16.43,829000.0,14.9628,15.193,14.9628,15.1285,829000.0
2009-07-02 09:40:00,16.45,16.58,16.43,16.56,1226000.0,15.1469,15.2666,15.1285,15.2482,1226000.0
2009-07-02 09:50:00,16.56,16.56,16.47,16.51,906000.0,15.2482,15.2482,15.1654,15.2022,906000.0
2009-07-02 10:00:00,16.51,16.56,16.5,16.53,1021000.0,15.2022,15.2482,15.193,15.2206,1021000.0
2009-07-02 10:10:00,16.53,16.55,16.5,16.53,674000.0,15.2206,15.239,15.193,15.2206,674000.0
2009-07-02 10:20:00,16.53,16.63,16.53,16.63,1065000.0,15.2206,15.3127,15.2206,15.3127,1065000.0
2009-07-02 10:30:00,16.63,16.68,16.6,16.66,451000.0,15.3127,15.3587,15.2851,15.3403,451000.0
2009-07-02 10:40:00,16.66,16.67,16.62,16.62,323000.0,15.3403,15.3495,15.3035,15.3035,323000.0
2009-07-02 10:50:00,16.62,16.65,16.6,16.63,734000.0,15.3035,15.3311,15.2851,15.3127,734000.0
2009-07-02 11:00:00,16.63,16.68,16.61,16.68,331000.0,15.3127,15.3587,15.2943,15.3587,331000.0
2009-07-02 11:10:00,16.68,16.73,16.66,16.69,347000.0,15.3587,15.4048,15.3403,15.3679,347000.0
2009-07-02 11:20:00,16.68,16.69,16.66,16.67,226000.0,15.3587,15.3679,15.3403,15.3495,226000.0
2009-07-02 11:30:00,16.68,16.72,16.67,16.7,389000.0,15.3587,15.3956,15.3495,15.3771,389000.0
2009-07-02 11:40:00,16.7,16.72,16.67,16.7,517000.0,15.3771,15.3956,15.3495,15.3771,517000.0
2009-07-02 11:50:00,16.7,16.75,16.69,16.71,351000.0,15.3771,15.4232,15.3679,15.3863,351000.0
2009-07-02 12:00:00,16.71,16.73,16.69,16.72,372000.0,15.3863,15.4048,15.3679,15.3956,372000.0
2009-07-02 12:10:00,16.73,16.74,16.65,16.66,372000.0,15.4048,15.414,15.3311,15.3403,372000.0
2009-07-02 12:20:00,16.66,16.72,16.66,16.67,217000.0,15.3403,15.3956,15.3403,15.3495,217000.0
2009-07-02 12:30:00,16.67,16.7,16.66,16.68,152000.0,15.3495,15.3771,15.3403,15.3587,152000.0
2009-07-02 12:40:00,16.68,16.73,16.67,16.73,335000.0,15.3587,15.4048,15.3495,15.4048,335000.0
2009-07-02 12:50:00,16.73,16.74,16.71,16.73,270000.0,15.4048,15.414,15.3863,15.4048,270000.0
2009-07-02 13:00:00,16.72,16.75,16.72,16.72,331000.0,15.3956,15.4232,15.3956,15.3956,331000.0
2009-07-02 13:10:00,16.72,16.78,16.7,16.77,381000.0,15.3956,15.4508,15.3771,15.4416,381000.0
2009-07-02 13:20:00,16.76,16.79,16.75,16.77,288000.0,15.4324,15.46,15.4232,15.4416,288000.0
2009-07-02 13:30:00,16.78,16.8,16.76,16.78,203000.0,15.4508,15.4692,15.4324,15.4508,203000.0
2009-07-02 13:40:00,16.78,16.78,16.74,16.78,163000.0,15.4508,15.4508,15.414,15.4508,163000.0
2009-07-02 13:50:00,16.78,16.8,16.77,16.79,278000.0,15.4508,15.4692,15.4416,15.46,278000.0
2009-07-02 14:00:00,16.79,16.81,16.78,16.79,313000.0,15.46,15.4784,15.4508,15.46,313000.0
2009-07-02 14:10:00,16.79,16.79,16.71,16.72,275000.0,15.46,15.46,15.3863,15.3956,275000.0
2009-07-02 14:20:00,16.72,16.74,16.68,16.74,296000.0,15.3956,15.414,15.3587,15.414,296000.0
2009-07-02 14:30:00,16.73,16.74,16.71,16.73,157000.0,15.4048,15.414,15.3863,15.4048,157000.0
2009-07-02 14:40:00,16.72,16.75,16.7,16.7,271000.0,15.3956,15.4232,15.3771,15.3771,271000.0
2009-07-02 14:50:00,16.7,16.71,16.67,16.67,147000.0,15.3771,15.3863,15.3495,15.3495,147000.0
2009-07-02 15:00:00,16.68,16.69,16.67,16.68,112000.0,15.3587,15.3679,15.3495,15.3587,112000.0
2009-07-02 15:10:00,16.68,16.68,16.63,16.64,219000.0,15.3587,15.3587,15.3127,15.3219,219000.0
2009-07-02 15:20:00,16.64,16.64,16.59,16.6,486000.0,15.3219,15.3219,15.2759,15.2851,486000.0
2009-07-02 15:30:00,16.6,16.68,16.59,16.68,602000.0,15.2851,15.3587,15.2759,15.3587,602000.0
2009-07-02 15:40:00,16.68,16.7,16.63,16.67,667000.0,15.3587,15.3771,15.3127,15.3495,667000.0
2009-07-02 15:50:00,16.68,16.68,16.58,16.58,1190000.0,15.3587,15.3587,15.2666,15.2666,1190000.0
2009-07-06 09:30:00,16.5,16.56,16.5,16.54,579000.0,15.193,15.2482,15.193,15.2298,579000.0
2009-07-06 09:40:00,16.55,16.63,16.52,16.62,336000.0,15.239,15.3127,15.2114,15.3035,336000.0
2009-07-06 09:50:00,16.62,16.67,16.6,16.65,438000.0,15.3035,15.3495,15.2851,15.3311,438000.0
2009-07-06 10:00:00,16.66,16.67,16.59,16.63,461000.0,15.3403,15.3495,15.2759,15.3127,461000.0
2009-07-06 10:10:00,16.63,16.65,16.59,16.6,307000.0,15.3127,15.3311,15.2759,15.2851,307000.0
2009-07-06 10:20:00,16.6,16.65,16.57,16.63,296000.0,15.2851,15.3311,15.2574,15.3127,296000.0
2009-07-06 10:30:00,16.62,16.63,16.57,16.63,348000.0,15.3035,15.3127,15.2574,15.3127,348000.0
2009-07-06 10:40:00,16.62,16.65,16.61,16.62,408000.0,15.3035,15.3311,15.2943,15.3035,408000.0
2009-07-06 10:50:00,16.63,16.67,16.62,16.64,383000.0,15.3127,15.3495,15.3035,15.3219,383000.0
2009-07-06 11:00:00,16.63,16.64,16.62,16.62,265000.0,15.3127,15.3219,15.3035,15.3035,265000.0
2009-07-06 11:10:00,16.62,16.64,16.57,16.62,921000.0,15.3035,15.3219,15.2574,15.3035,921000.0
2009-07-06 11:20:00,16.62,16.66,16.61,16.62,666000.0,15.3035,15.3403,15.2943,15.3035,666000.0
2009-07-06 11:30:00,16.61,16.63,16.58,16.58,370000.0,15.2943,15.3127,15.2666,15.2666,370000.0
2009-07-06 11:40:00,16.59,16.59,16.53,16.57,522000.0,15.2759,15.2759,15.2206,15.2574,522000.0
2009-07-06 11:50:00,16.57,16.57,16.51,16.52,266000.0,15.2574,15.2574,15.2022,15.2114,266000.0
2009-07-06 12:00:00,16.53,16.53,16.5,16.52,199000.0,15.2206,15.2206,15.193,15.2114,199000.0
2009-07-06 12:10:00,16.52,16.55,16.52,16.54,247000.0,15.2114,15.239,15.2114,15.2298,247000.0
2009-07-06 12:20:00,16.54,16.55,16.51,16.54,191000.0,15.2298,15.239,15.2022,15.2298,191000.0
2009-07-06 12:30:00,16.54,16.55,16.52,16.54,197000.0,15.2298,15.239,15.2114,15.2298,197000.0
2009-07-06 12:40:00,16.54,16.56,16.52,16.56,350000.0,15.2298,15.2482,15.2114,15.2482,350000.0
2009-07-06 12:50:00,16.56,16.58,16.55,16.58,128000.0,15.2482,15.2666,15.239,15.2666,128000.0
2009-07-06 13:00:00,16.58,16.59,16.55,16.55,176000.0,15.2666,15.2759,15.239,15.239,176000.0
2009-07-06 13:10:00,16.55,16.61,16.53,16.59,289000.0,15.239,15.2943,15.2206,15.2759,289000.0
2009-07-06 13:20:00,16.59,16.61,16.57,16.6,135000.0,15.2759,15.2943,15.2574,15.2851,135000.0
2009-07-06 13:30:00,16.59,16.64,16.59,16.62,175000.0,15.2759,15.3219,15.2759,15.3035,175000.0
2009-07-06 13:40:00,16.62,16.66,16.62,16.63,300000.0,15.3035,15.3403,15.3035,15.3127,300000.0
2009-07-06 13:50:00,16.63,16.64,16.59,16.62,374000.0,15.3127,15.3219,15.2759,15.3035,374000.0
2009-07-06 14:00:00,16.63,16.64,16.62,16.63,141000.0,15.3127,15.3219,15.3035,15.3127,141000.0
2009-07-06 14:10:00,16.63,16.64,16.6,16.61,186000.0,15.3127,15.3219,15.2851,15.2943,186000.0
2009-07-06 14:20:00,16.61,16.62,16.6,16.62,90000.0,15.2943,15.3035,15.2851,15.3035,90000.0
2009-07-06 14:30:00,16.62,16.62,16.6,16.6,219000.0,15.3035,15.3035,15.2851,15.2851,219000.0
2009-07-06 14:40:00,16.6,16.62,16.59,16.62,270000.0,15.2851,15.3035,15.2759,15.3035,270000.0
2009-07-06 14:50:00,16.62,16.62,16.6,16.61,248000.0,15.3035,15.3035,15.2851,15.2943,248000.0
2009-07-06 15:00:00,16.61,16.64,16.61,16.62,325000.0,15.2943,15.3219,15.2943,15.3035,325000.0
2009-07-06 15:10:00,16.62,16.62,16.6,16.6,232000.0,15.3035,15.3035,15.2851,15.2851,232000.0
2009-07-06 15:20:00,16.6,16.61,16.57,16.59,268000.0,15.2851,15.2943,15.2574,15.2759,268000.0
2009-07-06 15:30:00,16.58,16.59,16.55,16.58,438000.0,15.2666,15.2759,15.239,15.2666,438000.0
2009-07-06 15:40:00,16.57,16.69,16.57,16.66,854000.0,15.2574,15.3679,15.2574,15.3403,854000.0
2009-07-06 15:50:00,16.65,16.74,16.64,16.7,1413000.0,15.3311,15.414,15.3219,15.3771,1413000.0
2009-07-07 09:30:00,16.69,16.72,16.53,16.54,857000.0,15.3679,15.3956,15.2206,15.2298,857000.0
2009-07-07 09:40:00,16.52,16.57,16.5,16.5,636000.0,15.2114,15.2574,15.193,15.193,636000.0
2009-07-07 09:50:00,16.51,16.55,16.48,16.53,612000.0,15.2022,15.239,15.1746,15.2206,612000.0
2009-07-07 10:00:00,16.52,16.54,16.5,16.51,532000.0,15.2114,15.2298,15.193,15.2022,532000.0
2009-07-07 10:10:00,16.51,16.55,16.5,16.5,641000.0,15.2022,15.239,15.193,15.193,641000.0
2009-07-07 10:20:00,16.51,16.52,16.5,16.5,806000.0,15.2022,15.2114,15.193,15.193,806000.0
2009-07-07 10:30:00,16.5,16.51,16.47,16.48,559000.0,15.193,15.2022,15.1654,15.1746,559000.0
2009-07-07 10:40:00,16.47,16.49,16.4,16.4,462000.0,15.1654,15.1838,15.1009,15.1009,462000.0
2009-07-07 10:50:00,16.4,16.42,16.39,16.4,579000.0,15.1009,15.1193,15.0917,15.1009,579000.0
2009-07-07 11:00:00,16.4,16.42,16.4,16.41,267000.0,15.1009,15.1193,15.1009,15.1101,267000.0
2009-07-07 11:10:00,16.41,16.42,16.36,16.39,342000.0,15.1101,15.1193,15.0641,15.0917,342000.0
2009-07-07 11:20:00,16.39,16.4,16.37,16.38,240000.0,15.0917,15.1009,15.0733,15.0825,240000.0
2009-07-07 11:30:00,16.38,16.4,16.27,16.28,520000.0,15.0825,15.1009,14.9812,14.9904,520000.0
2009-07-07 11:40:00,16.28,16.31,16.25,16.28,851000.0,14.9904,15.018,14.9628,14.9904,851000.0
2009-07-07 11:50:00,16.27,16.3,16.23,16.25,609000.0,14.9812,15.0088,14.9444,14.9628,609000.0
2009-07-07 12:00:00,16.25,16.27,16.23,16.25,508000.0,14.9628,14.9812,14.9444,14.9628,508000.0
2009-07-07 12:10:00,16.27,16.28,16.23,16.27,298000.0,14.9812,14.9904,14.9444,14.9812,298000.0
2009-07-07 12:20:00,16.26,16.29,16.23,16.25,431000.0,14.972,14.9996,14.9444,14.9628,431000.0
2009-07-07 12:30:00,16.25,16.27,16.24,16.25,433000.0,14.9628,14.9812,14.9536,14.9628,433000.0
2009-07-07 12:40:00,16.25,16.35,16.25,16.34,424000.0,14.9628,15.0549,14.9628,15.0457,424000.0
2009-07-07 12:50:00,16.34,16.35,16.26,16.26,543000.0,15.0457,15.0549,14.972,14.972,543000.0
2009-07-07 13:00:00,16.27,16.28,16.26,16.28,275000.0,14.9812,14.9904,14.972,14.9904,275000.0
2009-07-07 13:10:00,16.28,16.31,16.27,16.3,178000.0,14.9904,15.018,14.9812,15.0088,178000.0
2009-07-07 13:20:00,16.3,16.3,16.24,16.24,211000.0,15.0088,15.0088,14.9536,14.9536,211000.0
2009-07-07 13:30:00,16.24,16.31,16.24,16.28,285000.0,14.9536,15.018,14.9536,14.9904,285000.0
2009-07-07 13:40:00,16.28,16.29,16.28,16.28,231000.0,14.9904,14.9996,14.9904,14.9904,231000.0
2009-07-07 13:50:00,16.28,16.3,16.28,16.3,568000.0,14.9904,15.0088,14.9904,15.0088,568000.0
2009-07-07 14:00:00,16.3,16.31,16.25,16.26,594000.0,15.0088,15.018,14.9628,14.972,594000.0
2009-07-07 14:10:00,16.27,16.27,16.16,16.16,931000.0,14.9812,14.9812,14.8799,14.8799,931000.0
2009-07-07 14:20:00,16.16,16.22,16.15,16.19,473000.0,14.8799,14.9352,14.8707,14.9075,473000.0
2009-07-07 14:30:00,16.19,16.22,16.17,16.2,414000.0,14.9075,14.9352,14.8891,14.9167,414000.0
2009-07-07 14:40:00,16.2,16.21,16.17,16.19,588000.0,14.9167,14.926,14.8891,14.9075,588000.0
2009-07-07 14:50:00,16.19,16.19,16.09,16.1,515000.0,14.9075,14.9075,14.8155,14.8247,515000.0
2009-07-07 15:00:00,16.1,16.15,16.1,16.14,758000.0,14.8247,14.8707,14.8247,14.8615,758000.0
2009-07-07 15:10:00,16.12,16.15,16.1,16.14,471000.0,14.8431,14.8707,14.8247,14.8615,471000.0
2009-07-07 15:20:00,16.14,16.21,16.13,16.2,1062000.0,14.8615,14.926,14.8523,14.9167,1062000.0
2009-07-07 15:30:00,16.2,16.22,16.16,16.18,1201000.0,14.9167,14.9352,14.8799,14.8983,1201000.0
2009-07-07 15:40:00,16.18,16.19,16.12,16.14,982000.0,14.8983,14.9075,14.8431,14.8615,982000.0
2009-07-07 15:50:00,16.15,16.15,16.08,16.1,1543000.0,14.8707,14.8707,14.8062,14.8247,1543000.0
2009-07-08 09:30:00,16.09,16.39,16.09,16.21,1217000.0,14.8293,15.1058,14.8293,14.9399,1217000.0
2009-07-08 09:40:00,16.2,16.34,16.18,16.29,813000.0,14.9307,15.0597,14.9122,15.0136,813000.0
2009-07-08 09:50:00,16.29,16.31,16.22,16.3,507000.0,15.0136,15.032,14.9491,15.0228,507000.0
2009-07-08 10:00:00,16.3,16.32,16.25,16.3,624000.0,15.0228,15.0413,14.9767,15.0228,624000.0
2009-07-08 10:10:00,16.3,16.4,16.28,16.38,1213000.0,15.0228,15.115,15.0044,15.0966,1213000.0
2009-07-08 10:20:00,16.39,16.44,16.38,16.42,348000.0,15.1058,15.1519,15.0966,15.1334,348000.0
2009-07-08 10:30:00,16.41,16.42,16.33,16.35,360000.0,15.1242,15.1334,15.0505,15.0689,360000.0
2009-07-08 10:40:00,16.34,16.39,16.33,16.39,321000.0,15.0597,15.1058,15.0505,15.1058,321000.0
2009-07-08 10:50:00,16.39,16.39,16.33,16.33,388000.0,15.1058,15.1058,15.0505,15.0505,388000.0
2009-07-08 11:00:00,16.33,16.34,16.22,16.26,415000.0,15.0505,15.0597,14.9491,14.986,415000.0
2009-07-08 11:10:00,16.26,16.27,16.18,16.18,583000.0,14.986,14.9952,14.9122,14.9122,583000.0
2009-07-08 11:20:00,16.17,16.17,16.1,16.1,739000.0,14.903,14.903,14.8385,14.8385,739000.0
2009-07-08 11:30:00,16.1,16.19,16.1,16.18,555000.0,14.8385,14.9215,14.8385,14.9122,555000.0
2009-07-08 11:40:00,16.18,16.18,16.14,16.15,387000.0,14.9122,14.9122,14.8754,14.8846,387000.0
2009-07-08 11:50:00,16.15,16.16,16.15,16.15,275000.0,14.8846,14.8938,14.8846,14.8846,275000.0
2009-07-08 12:00:00,16.15,16.17,16.11,16.14,421000.0,14.8846,14.903,14.8477,14.8754,421000.0
2009-07-08 12:10:00,16.13,16.15,16.11,16.12,305000.0,14.8662,14.8846,14.8477,14.8569,305000.0
2009-07-08 12:20:00,16.11,16.12,15.99,15.99,456000.0,14.8477,14.8569,14.7371,14.7371,456000.0
2009-07-08 12:30:00,15.99,16.06,15.99,16.03,910000.0,14.7371,14.8016,14.7371,14.774,910000.0
2009-07-08 12:40:00,16.04,16.11,16.04,16.07,619000.0,14.7832,14.8477,14.7832,14.8109,619000.0
2009-07-08 12:50:00,16.08,16.13,16.07,16.11,200000.0,14.8201,14.8662,14.8109,14.8477,200000.0
2009-07-08 13:00:00,16.11,16.16,16.09,16.15,402000.0,14.8477,14.8938,14.8293,14.8846,402000.0
2009-07-08 13:10:00,16.15,16.16,16.14,16.15,471000.0,14.8846,14.8938,14.8754,14.8846,471000.0
2009-07-08 13:20:00,16.15,16.19,16.15,16.19,237000.0,14.8846,14.9215,14.8846,14.9215,237000.0
2009-07-08 13:30:00,16.19,16.2,16.09,16.1,365000.0,14.9215,14.9307,14.8293,14.8385,365000.0
2009-07-08 13:40:00,16.09,16.11,16.09,16.1,305000.0,14.8293,14.8477,14.8293,14.8385,305000.0
2009-07-08 13:50:00,16.1,16.1,16.07,16.08,367000.0,14.8385,14.8385,14.8109,14.8201,367000.0
2009-07-08 14:00:00,16.09,16.11,16.08,16.09,469000.0,14.8293,14.8477,14.8201,14.8293,469000.0
2009-07-08 14:10:00,16.09,16.11,16.07,16.09,562000.0,14.8293,14.8477,14.8109,14.8293,562000.0
2009-07-08 14:20:00,16.08,16.09,16.04,16.04,304000.0,14.8201,14.8293,14.7832,14.7832,304000.0
2009-07-08 14:30:00,16.04,16.07,16.02,16.06,201000.0,14.7832,14.8109,14.7648,14.8016,201000.0
2009-07-08 14:40:00,16.05,16.06,16.01,16.01,292000.0,14.7924,14.8016,14.7556,14.7556,292000.0
2009-07-08 14:50:00,16.01,16.1,16.01,16.1,299000.0,14.7556,14.8385,14.7556,14.8385,299000.0
2009-07-08 15:00:00,16.1,16.16,16.09,16.15,454000.0,14.8385,14.8938,14.8293,14.8846,454000.0
2009-07-08 15:10:00,16.14,16.14,16.08,16.11,609000.0,14.8754,14.8754,14.8201,14.8477,609000.0
2009-07-08 15:20:00,16.12,16.12,16.0,16.01,903000.0,14.8569,14.8569,14.7463,14.7556,903000.0
2009-07-08 15:30:00,16.01,16.04,16.0,16.02,1012000.0,14.7556,14.7832,14.7463,14.7648,1012000.0
2009-07-08 15:40:00,16.02,16.12,16.0,16.09,1006000.0,14.7648,14.8569,14.7463,14.8293,1006000.0
2009-07-08 15:50:00,16.09,16.14,16.07,16.09,1244000.0,14.8293,14.8754,14.8109,14.8293,1244000.0
2009-07-09 09:30:00,16.18,16.29,16.15,16.2,600000.0,14.9122,15.0136,14.8846,14.9307,600000.0
2009-07-09 09:40:00,16.2,16.21,16.0,16.01,494000.0,14.9307,14.9399,14.7463,14.7556,494000.0
2009-07-09 09:50:00,16.01,16.03,15.97,16.0,439000.0,14.7556,14.774,14.7187,14.7463,439000.0
2009-07-09 10:00:00,16.0,16.12,16.0,16.05,475000.0,14.7463,14.8569,14.7463,14.7924,475000.0
2009-07-09 10:10:00,16.05,16.05,15.98,16.01,379000.0,14.7924,14.7924,14.7279,14.7556,379000.0
2009-07-09 10:20:00,16.01,16.02,15.98,15.98,424000.0,14.7556,14.7648,14.7279,14.7279,424000.0
2009-07-09 10:30:00,15.97,15.99,15.94,15.97,280000.0,14.7187,14.7371,14.691,14.7187,280000.0
2009-07-09 10:40:00,15.97,16.03,15.95,15.97,445000.0,14.7187,14.774,14.7003,14.7187,445000.0
2009-07-09 10:50:00,15.97,16.03,15.96,16.03,136000.0,14.7187,14.774,14.7095,14.774,136000.0
2009-07-09 11:00:00,16.02,16.04,16.01,16.02,109000.0,14.7648,14.7832,14.7556,14.7648,109000.0
2009-07-09 11:10:00,16.03,16.12,16.03,16.1,386000.0,14.774,14.8569,14.774,14.8385,386000.0
2009-07-09 11:20:00,16.1,16.13,16.1,16.12,210000.0,14.8385,14.8662,14.8385,14.8569,210000.0
2009-07-09 11:30:00,16.12,16.17,16.11,16.15,286000.0,14.8569,14.903,14.8477,14.8846,286000.0
2009-07-09 11:40:00,16.15,16.18,16.14,16.16,192000.0,14.8846,14.9122,14.8754,14.8938,192000.0
2009-07-09 11:50:00,16.17,16.18,16.15,16.16,156000.0,14.903,14.9122,14.8846,14.8938,156000.0
2009-07-09 12:00:00,16.16,16.17,16.16,16.17,96000.0,14.8938,14.903,14.8938,14.903,96000.0
2009-07-09 12:10:00,16.16,16.23,16.16,16.23,242000.0,14.8938,14.9583,14.8938,14.9583,242000.0
2009-07-09 12:20:00,16.23,16.23,16.19,16.21,150000.0,14.9583,14.9583,14.9215,14.9399,150000.0
2009-07-09 12:30:00,16.21,16.23,16.21,16.21,114000.0,14.9399,14.9583,14.9399,14.9399,114000.0
2009-07-09 12:40:00,16.21,16.23,16.2,16.23,97000.0,14.9399,14.9583,14.9307,14.9583,97000.0
2009-07-09 12:50:00,16.23,16.24,16.2,16.23,113000.0,14.9583,14.9675,14.9307,14.9583,113000.0
2009-07-09 13:00:00,16.22,16.23,16.19,16.2,79000.0,14.9491,14.9583,14.9215,14.9307,79000.0
2009-07-09 13:10:00,16.2,16.25,16.2,16.23,166000.0,14.9307,14.9767,14.9307,14.9583,166000.0
2009-07-09 13:20:00,16.24,16.25,16.2,16.2,198000.0,14.9675,14.9767,14.9307,14.9307,198000.0
2009-07-09 13:30:00,16.21,16.21,16.2,16.2,194000.0,14.9399,14.9399,14.9307,14.9307,194000.0
2009-07-09 13:40:00,16.21,16.21,16.19,16.19,193000.0,14.9399,14.9399,14.9215,14.9215,193000.0
2009-07-09 13:50:00,16.19,16.2,16.19,16.19,220000.0,14.9215,14.9307,14.9215,14.9215,220000.0
2009-07-09 14:00:00,16.19,16.2,16.17,16.17,133000.0,14.9215,14.9307,14.903,14.903,133000.0
2009-07-09 14:10:00,16.17,16.19,16.17,16.18,99000.0,14.903,14.9215,14.903,14.9122,99000.0
2009-07-09 14:20:00,16.18,16.18,16.17,16.17,118000.0,14.9122,14.9122,14.903,14.903,118000.0
2009-07-09 14:30:00,16.18,16.22,16.17,16.22,435000.0,14.9122,14.9491,14.903,14.9491,435000.0
2009-07-09 14:40:00,16.22,16.22,16.17,16.18,83000.0,14.9491,14.9491,14.903,14.9122,83000.0
2009-07-09 14:50:00,16.17,16.23,16.17,16.21,298000.0,14.903,14.9583,14.903,14.9399,298000.0
2009-07-09 15:00:00,16.22,16.25,16.19,16.25,662000.0,14.9491,14.9767,14.9215,14.9767,662000.0
2009-07-09 15:10:00,16.24,16.28,16.24,16.27,807000.0,14.9675,15.0044,14.9675,14.9952,807000.0
2009-07-09 15:20:00,16.27,16.29,16.24,16.25,1093000.0,14.9952,15.0136,14.9675,14.9767,1093000.0
2009-07-09 15:30:00,16.25,16.26,16.2,16.21,743000.0,14.9767,14.986,14.9307,14.9399,743000.0
2009-07-09 15:40:00,16.22,16.25,16.18,16.24,619000.0,14.9491,14.9767,14.9122,14.9675,619000.0
2009-07-09 15:50:00,16.24,16.26,16.2,16.25,1341000.0,14.9675,14.986,14.9307,14.9767,1341000.0
2009-07-10 09:30:00,16.06,16.19,16.02,16.16,340000.0,14.8016,14.9215,14.7648,14.8938,340000.0
2009-07-10 09:40:00,16.16,16.23,16.12,16.23,303000.0,14.8938,14.9583,14.8569,14.9583,303000.0
2009-07-10 09:50:00,16.23,16.24,16.09,16.11,344000.0,14.9583,14.9675,14.8293,14.8477,344000.0
2009-07-10 10:00:00,16.11,16.19,16.11,16.17,523000.0,14.8477,14.9215,14.8477,14.903,523000.0
2009-07-10 10:10:00,16.17,16.19,16.16,16.18,564000.0,14.903,14.9215,14.8938,14.9122,564000.0
2009-07-10 10:20:00,16.18,16.19,16.16,16.17,606000.0,14.9122,14.9215,14.8938,14.903,606000.0
2009-07-10 10:30:00,16.17,16.17,16.13,16.14,386000.0,14.903,14.903,14.8662,14.8754,386000.0
2009-07-10 10:40:00,16.14,16.17,16.14,16.16,177000.0,14.8754,14.903,14.8754,14.8938,177000.0
2009-07-10 10:50:00,16.16,16.17,16.15,16.16,134000.0,14.8938,14.903,14.8846,14.8938,134000.0
2009-07-10 11:00:00,16.16,16.16,16.13,16.15,413000.0,14.8938,14.8938,14.8662,14.8846,413000.0
2009-07-10 11:10:00,16.15,16.15,16.09,16.1,136000.0,14.8846,14.8846,14.8293,14.8385,136000.0
2009-07-10 11:20:00,16.09,16.1,16.05,16.05,228000.0,14.8293,14.8385,14.7924,14.7924,228000.0
2009-07-10 11:30:00,16.05,16.07,16.03,16.06,397000.0,14.7924,14.8109,14.774,14.8016,397000.0
2009-07-10 11:40:00,16.06,16.08,16.03,16.03,122000.0,14.8016,14.8201,14.774,14.774,122000.0
2009-07-10 11:50:00,16.03,16.04,15.99,15.99,277000.0,14.774,14.7832,14.7371,14.7371,277000.0
2009-07-10 12:00:00,15.99,15.99,15.97,15.99,331000.0,14.7371,14.7371,14.7187,14.7371,331000.0
2009-07-10 12:10:00,15.99,16.02,15.97,16.02,170000.0,14.7371,14.7648,14.7187,14.7648,170000.0
2009-07-10 12:20:00,16.02,16.02,15.93,15.94,200000.0,14.7648,14.7648,14.6818,14.691,200000.0
2009-07-10 12:30:00,15.94,15.94,15.86,15.87,816000.0,14.691,14.691,14.6173,14.6265,816000.0
2009-07-10 12:40:00,15.87,15.92,15.87,15.91,600000.0,14.6265,14.6726,14.6265,14.6634,600000.0
2009-07-10 12:50:00,15.91,15.94,15.9,15.94,352000.0,14.6634,14.691,14.6542,14.691,352000.0
2009-07-10 13:00:00,15.94,16.01,15.94,16.01,335000.0,14.691,14.7556,14.691,14.7556,335000.0
2009-07-10 13:10:00,16.01,16.02,15.99,16.01,127000.0,14.7556,14.7648,14.7371,14.7556,127000.0
2009-07-10 13:20:00,16.01,16.01,15.99,15.99,241000.0,14.7556,14.7556,14.7371,14.7371,241000.0
2009-07-10 13:30:00,15.99,16.03,15.99,15.99,129000.0,14.7371,14.774,14.7371,14.7371,129000.0
2009-07-10 13:40:00,15.99,16.05,15.99,16.04,255000.0,14.7371,14.7924,14.7371,14.7832,255000.0
2009-07-10 13:50:00,16.05,16.09,16.03,16.08,349000.0,14.7924,14.8293,14.774,14.8201,349000.0
2009-07-10 14:00:00,16.08,16.09,16.05,16.08,415000.0,14.8201,14.8293,14.7924,14.8201,415000.0
2009-07-10 14:10:00,16.07,16.09,16.04,16.06,288000.0,14.8109,14.8293,14.7832,14.8016,288000.0
2009-07-10 14:20:00,16.07,16.07,16.01,16.06,172000.0,14.8109,14.8109,14.7556,14.8016,172000.0
2009-07-10 14:30:00,16.06,16.06,16.02,16.05,206000.0,14.8016,14.8016,14.7648,14.7924,206000.0
2009-07-10 14:40:00,16.05,16.07,16.05,16.07,123000.0,14.7924,14.8109,14.7924,14.8109,123000.0
2009-07-10 14:50:00,16.08,16.08,16.03,16.03,133000.0,14.8201,14.8201,14.774,14.774,133000.0
2009-07-10 15:00:00,16.03,16.06,16.0,16.05,595000.0,14.774,14.8016,14.7463,14.7924,595000.0
2009-07-10 15:10:00,16.05,16.09,16.03,16.07,296000.0,14.7924,14.8293,14.774,14.8109,296000.0
2009-07-10 15:20:00,16.06,16.07,16.03,16.06,153000.0,14.8016,14.8109,14.774,14.8016,153000.0
2009-07-10 15:30:00,16.04,16.06,16.0,16.04,238000.0,14.7832,14.8016,14.7463,14.7832,238000.0
2009-07-10 15:40:00,16.04,16.09,16.02,16.08,311000.0,14.7832,14.8293,14.7648,14.8201,311000.0
2009-07-10 15:50:00,16.08,16.09,16.03,16.05,862000.0,14.8201,14.8293,14.774,14.7924,862000.0
2009-07-13 09:30:00,16.06,16.2,16.06,16.14,431000.0,14.8016,14.9307,14.8016,14.8754,431000.0
2009-07-13 09:40:00,16.15,16.2,16.1,16.11,441000.0,14.8846,14.9307,14.8385,14.8477,441000.0
2009-07-13 09:50:00,16.11,16.13,16.05,16.1,144000.0,14.8477,14.8662,14.7924,14.8385,144000.0
2009-07-13 10:00:00,16.09,16.14,16.07,16.13,234000.0,14.8293,14.8754,14.8109,14.8662,234000.0
2009-07-13 10:10:00,16.13,16.14,16.1,16.14,313000.0,14.8662,14.8754,14.8385,14.8754,313000.0
2009-07-13 10:20:00,16.13,16.24,16.13,16.24,473000.0,14.8662,14.9675,14.8662,14.9675,473000.0
2009-07-13 10:30:00,16.24,16.25,16.21,16.22,308000.0,14.9675,14.9767,14.9399,14.9491,308000.0
2009-07-13 10:40:00,16.22,16.25,16.18,16.18,389000.0,14.9491,14.9767,14.9122,14.9122,389000.0
2009-07-13 10:50:00,16.18,16.23,16.18,16.22,792000.0,14.9122,14.9583,14.9122,14.9491,792000.0
2009-07-13 11:00:00,16.22,16.22,16.16,16.22,362000.0,14.9491,14.9491,14.8938,14.9491,362000.0
2009-07-13 11:10:00,16.22,16.28,16.22,16.27,1418000.0,14.9491,15.0044,14.9491,14.9952,1418000.0
2009-07-13 11:20:00,16.28,16.38,16.28,16.38,575000.0,15.0044,15.0966,15.0044,15.0966,575000.0
2009-07-13 11:30:00,16.35,16.45,16.35,16.39,900000.0,15.0689,15.1611,15.0689,15.1058,900000.0
2009-07-13 11:40:00,16.4,16.43,16.37,16.42,362000.0,15.115,15.1426,15.0873,15.1334,362000.0
2009-07-13 11:50:00,16.43,16.5,16.41,16.49,506000.0,15.1426,15.2072,15.1242,15.1979,506000.0
2009-07-13 12:00:00,16.48,16.5,16.44,16.44,301000.0,15.1887,15.2072,15.1519,15.1519,301000.0
2009-07-13 12:10:00,16.44,16.44,16.42,16.42,177000.0,15.1519,15.1519,15.1334,15.1334,177000.0
2009-07-13 12:20:00,16.42,16.42,16.38,16.4,128000.0,15.1334,15.1334,15.0966,15.115,128000.0
2009-07-13 12:30:00,16.4,16.42,16.4,16.4,174000.0,15.115,15.1334,15.115,15.115,174000.0
2009-07-13 12:40:00,16.41,16.42,16.4,16.41,104000.0,15.1242,15.1334,15.115,15.1242,104000.0
2009-07-13 12:50:00,16.41,16.43,16.4,16.41,104000.0,15.1242,15.1426,15.115,15.1242,104000.0
2009-07-13 13:00:00,16.41,16.41,16.39,16.4,115000.0,15.1242,15.1242,15.1058,15.115,115000.0
2009-07-13 13:10:00,16.39,16.46,16.39,16.45,113000.0,15.1058,15.1703,15.1058,15.1611,113000.0
2009-07-13 13:20:00,16.45,16.49,16.44,16.47,287000.0,15.1611,15.1979,15.1519,15.1795,287000.0
2009-07-13 13:30:00,16.46,16.48,16.43,16.44,103000.0,15.1703,15.1887,15.1426,15.1519,103000.0
2009-07-13 13:40:00,16.43,16.47,16.42,16.46,150000.0,15.1426,15.1795,15.1334,15.1703,150000.0
2009-07-13 13:50:00,16.45,16.47,16.44,16.47,103000.0,15.1611,15.1795,15.1519,15.1795,103000.0
2009-07-13 14:00:00,16.47,16.47,16.42,16.43,118000.0,15.1795,15.1795,15.1334,15.1426,118000.0
2009-07-13 14:10:00,16.43,16.47,16.43,16.45,67000.0,15.1426,15.1795,15.1426,15.1611,67000.0
2009-07-13 14:20:00,16.45,16.47,16.43,16.44,109000.0,15.1611,15.1795,15.1426,15.1519,109000.0
2009-07-13 14:30:00,16.45,16.45,16.41,16.41,265000.0,15.1611,15.1611,15.1242,15.1242,265000.0
2009-07-13 14:40:00,16.41,16.42,16.38,16.38,198000.0,15.1242,15.1334,15.0966,15.0966,198000.0
2009-07-13 14:50:00,16.38,16.41,16.37,16.41,162000.0,15.0966,15.1242,15.0873,15.1242,162000.0
2009-07-13 15:00:00,16.4,16.44,16.39,16.42,183000.0,15.115,15.1519,15.1058,15.1334,183000.0
2009-07-13 15:10:00,16.42,16.44,16.39,16.41,148000.0,15.1334,15.1519,15.1058,15.1242,148000.0
2009-07-13 15:20:00,16.4,16.44,16.38,16.43,331000.0,15.115,15.1519,15.0966,15.1426,331000.0
2009-07-13 15:30:00,16.43,16.46,16.43,16.46,373000.0,15.1426,15.1703,15.1426,15.1703,373000.0
2009-07-13 15:40:00,16.45,16.5,16.44,16.46,666000.0,15.1611,15.2072,15.1519,15.1703,666000.0
2009-07-13 15:50:00,16.46,16.52,16.46,16.52,1456000.0,15.1703,15.2256,15.1703,15.2256,1456000.0
2009-07-14 09:30:00,16.53,16.62,16.46,16.47,389000.0,15.2348,15.3178,15.1703,15.1795,389000.0
2009-07-14 09:40:00,16.47,16.52,16.38,16.5,229000.0,15.1795,15.2256,15.0966,15.2072,229000.0
2009-07-14 09:50:00,16.51,16.51,16.43,16.49,342000.0,15.2164,15.2164,15.1426,15.1979,342000.0
2009-07-14 10:00:00,16.5,16.57,16.47,16.47,246000.0,15.2072,15.2717,15.1795,15.1795,246000.0
2009-07-14 10:10:00,16.46,16.46,16.42,16.42,142000.0,15.1703,15.1703,15.1334,15.1334,142000.0
2009-07-14 10:20:00,16.42,16.43,16.4,16.43,180000.0,15.1334,15.1426,15.115,15.1426,180000.0
2009-07-14 10:30:00,16.44,16.44,16.38,16.41,125000.0,15.1519,15.1519,15.0966,15.1242,125000.0
2009-07-14 10:40:00,16.4,16.4,16.35,16.37,157000.0,15.115,15.115,15.0689,15.0873,157000.0
2009-07-14 10:50:00,16.37,16.41,16.36,16.39,136000.0,15.0873,15.1242,15.0781,15.1058,136000.0
2009-07-14 11:00:00,16.39,16.43,16.37,16.37,141000.0,15.1058,15.1426,15.0873,15.0873,141000.0
2009-07-14 11:10:00,16.37,16.4,16.35,16.37,224000.0,15.0873,15.115,15.0689,15.0873,224000.0
2009-07-14 11:20:00,16.36,16.39,16.36,16.38,125000.0,15.0781,15.1058,15.0781,15.0966,125000.0
2009-07-14 11:30:00,16.38,16.4,16.36,16.36,111000.0,15.0966,15.115,15.0781,15.0781,111000.0
2009-07-14 11:40:00,16.37,16.38,16.36,16.38,34000.0,15.0873,15.0966,15.0781,15.0966,34000.0
2009-07-14 11:50:00,16.38,16.41,16.36,16.37,75000.0,15.0966,15.1242,15.0781,15.0873,75000.0
2009-07-14 12:00:00,16.36,16.43,16.36,16.4,92000.0,15.0781,15.1426,15.0781,15.115,92000.0
2009-07-14 12:10:00,16.41,16.41,16.37,16.37,70000.0,15.1242,15.1242,15.0873,15.0873,70000.0
2009-07-14 12:20:00,16.37,16.39,16.35,16.38,93000.0,15.0873,15.1058,15.0689,15.0966,93000.0
2009-07-14 12:30:00,16.39,16.39,16.36,16.37,35000.0,15.1058,15.1058,15.0781,15.0873,35000.0
2009-07-14 12:40:00,16.37,16.38,16.35,16.36,33000.0,15.0873,15.0966,15.0689,15.0781,33000.0
2009-07-14 12:50:00,16.36,16.38,16.35,16.37,73000.0,15.0781,15.0966,15.0689,15.0873,73000.0
2009-07-14 13:00:00,16.37,16.42,16.37,16.38,76000.0,15.0873,15.1334,15.0873,15.0966,76000.0
2009-07-14 13:10:00,16.37,16.39,16.36,16.36,25000.0,15.0873,15.1058,15.0781,15.0781,25000.0
2009-07-14 13:20:00,16.38,16.39,16.37,16.38,21000.0,15.0966,15.1058,15.0873,15.0966,21000.0
2009-07-14 13:30:00,16.38,16.42,16.38,16.42,210000.0,15.0966,15.1334,15.0966,15.1334,210000.0
2009-07-14 13:40:00,16.42,16.43,16.41,16.42,91000.0,15.1334,15.1426,15.1242,15.1334,91000.0
2009-07-14 13:50:00,16.43,16.44,16.38,16.4,111000.0,15.1426,15.1519,15.0966,15.115,111000.0
2009-07-14 14:00:00,16.4,16.43,16.38,16.43,72000.0,15.115,15.1426,15.0966,15.1426,72000.0
2009-07-14 14:10:00,16.44,16.44,16.41,16.44,109000.0,15.1519,15.1519,15.1242,15.1519,109000.0
2009-07-14 14:20:00,16.45,16.46,16.44,16.46,89000.0,15.1611,15.1703,15.1519,15.1703,89000.0
2009-07-14 14:30:00,16.46,16.46,16.42,16.45,64000.0,15.1703,15.1703,15.1334,15.1611,64000.0
2009-07-14 14:40:00,16.45,16.48,16.43,16.45,239000.0,15.1611,15.1887,15.1426,15.1611,239000.0
2009-07-14 14:50:00,16.45,16.49,16.43,16.48,189000.0,15.1611,15.1979,15.1426,15.1887,189000.0
2009-07-14 15:00:00,16.48,16.49,16.47,16.48,189000.0,15.1887,15.1979,15.1795,15.1887,189000.0
2009-07-14 15:10:00,16.48,16.52,16.48,16.51,153000.0,15.1887,15.2256,15.1887,15.2164,153000.0
2009-07-14 15:20:00,16.51,16.54,16.5,16.52,217000.0,15.2164,15.244,15.2072,15.2256,217000.0
2009-07-14 15:30:00,16.51,16.57,16.5,16.55,348000.0,15.2164,15.2717,15.2072,15.2532,348000.0
2009-07-14 15:40:00,16.54,16.54,16.51,16.53,321000.0,15.244,15.244,15.2164,15.2348,321000.0
2009-07-14 15:50:00,16.53,16.59,16.53,16.58,982000.0,15.2348,15.2901,15.2348,15.2809,982000.0
2009-07-15 09:30:00,16.73,16.9,16.67,16.82,1034000.0,15.4191,15.5758,15.3638,15.5021,1034000.0
2009-07-15 09:40:00,16.82,16.95,16.82,16.84,984000.0,15.5021,15.6219,15.5021,15.5205,984000.0
2009-07-15 09:50:00,16.84,16.89,16.8,16.88,535000.0,15.5205,15.5666,15.4837,15.5574,535000.0
2009-07-15 10:00:00,16.88,16.93,16.82,16.92,516000.0,15.5574,15.6035,15.5021,15.5943,516000.0
2009-07-15 10:10:00,16.92,16.97,16.85,16.86,887000.0,15.5943,15.6403,15.5297,15.539,887000.0
2009-07-15 10:20:00,16.87,16.92,16.81,16.88,588000.0,15.5482,15.5943,15.4929,15.5574,588000.0
2009-07-15 10:30:00,16.88,16.94,16.85,16.9,490000.0,15.5574,15.6127,15.5297,15.5758,490000.0
2009-07-15 10:40:00,16.91,16.93,16.85,16.86,544000.0,15.585,15.6035,15.5297,15.539,544000.0
2009-07-15 10:50:00,16.86,16.91,16.86,16.9,510000.0,15.539,15.585,15.539,15.5758,510000.0
2009-07-15 11:00:00,16.9,16.97,16.9,16.97,200000.0,15.5758,15.6403,15.5758,15.6403,200000.0
2009-07-15 11:10:00,16.96,16.97,16.94,16.97,214000.0,15.6311,15.6403,15.6127,15.6403,214000.0
2009-07-15 11:20:00,16.97,17.02,16.96,17.02,440000.0,15.6403,15.6864,15.6311,15.6864,440000.0
2009-07-15 11:30:00,17.02,17.1,17.02,17.06,465000.0,15.6864,15.7601,15.6864,15.7233,465000.0
2009-07-15 11:40:00,17.07,17.1,17.04,17.07,294000.0,15.7325,15.7601,15.7049,15.7325,294000.0
2009-07-15 11:50:00,17.06,17.09,17.06,17.07,132000.0,15.7233,15.7509,15.7233,15.7325,132000.0
2009-07-15 12:00:00,17.07,17.07,17.05,17.06,162000.0,15.7325,15.7325,15.7141,15.7233,162000.0
2009-07-15 12:10:00,17.07,17.15,17.06,17.1,325000.0,15.7325,15.8062,15.7233,15.7601,325000.0
2009-07-15 12:20:00,17.11,17.14,17.09,17.1,335000.0,15.7694,15.797,15.7509,15.7601,335000.0
2009-07-15 12:30:00,17.1,17.18,17.09,17.17,446000.0,15.7601,15.8339,15.7509,15.8247,446000.0
2009-07-15 12:40:00,17.17,17.18,17.12,17.14,250000.0,15.8247,15.8339,15.7786,15.797,250000.0
2009-07-15 12:50:00,17.13,17.15,17.11,17.11,308000.0,15.7878,15.8062,15.7694,15.7694,308000.0
2009-07-15 13:00:00,17.11,17.11,17.08,17.09,403000.0,15.7694,15.7694,15.7417,15.7509,403000.0
2009-07-15 13:10:00,17.08,17.1,17.05,17.08,274000.0,15.7417,15.7601,15.7141,15.7417,274000.0
2009-07-15 13:20:00,17.07,17.1,17.03,17.09,291000.0,15.7325,15.7601,15.6956,15.7509,291000.0
2009-07-15 13:30:00,17.09,17.11,17.06,17.1,247000.0,15.7509,15.7694,15.7233,15.7601,247000.0
2009-07-15 13:40:00,17.11,17.12,17.07,17.1,522000.0,15.7694,15.7786,15.7325,15.7601,522000.0
2009-07-15 13:50:00,17.1,17.11,17.05,17.09,235000.0,15.7601,15.7694,15.7141,15.7509,235000.0
2009-07-15 14:00:00,17.08,17.14,17.07,17.11,441000.0,15.7417,15.797,15.7325,15.7694,441000.0
2009-07-15 14:10:00,17.1,17.15,17.09,17.13,219000.0,15.7601,15.8062,15.7509,15.7878,219000.0
2009-07-15 14:20:00,17.13,17.15,17.08,17.11,734000.0,15.7878,15.8062,15.7417,15.7694,734000.0
2009-07-15 14:30:00,17.11,17.18,17.1,17.17,411000.0,15.7694,15.8339,15.7601,15.8247,411000.0
2009-07-15 14:40:00,17.17,17.24,17.17,17.23,637000.0,15.8247,15.8892,15.8247,15.88,637000.0
2009-07-15 14:50:00,17.24,17.27,17.19,17.26,510000.0,15.8892,15.9168,15.8431,15.9076,510000.0
2009-07-15 15:00:00,17.26,17.26,17.22,17.24,405000.0,15.9076,15.9076,15.8707,15.8892,405000.0
2009-07-15 15:10:00,17.24,17.25,17.19,17.21,583000.0,15.8892,15.8984,15.8431,15.8615,583000.0
2009-07-15 15:20:00,17.21,17.22,17.18,17.19,460000.0,15.8615,15.8707,15.8339,15.8431,460000.0
2009-07-15 15:30:00,17.19,17.2,17.16,17.19,610000.0,15.8431,15.8523,15.8154,15.8431,610000.0
2009-07-15 15:40:00,17.19,17.22,17.18,17.18,713000.0,15.8431,15.8707,15.8339,15.8339,713000.0
2009-07-15 15:50:00,17.18,17.27,17.17,17.23,1560000.0,15.8339,15.9168,15.8247,15.88,1560000.0
2009-07-16 09:30:00,17.15,17.48,17.15,17.47,1542000.0,15.8062,16.1104,15.8062,16.1012,1542000.0
2009-07-16 09:40:00,17.46,17.58,17.46,17.55,1592000.0,16.0919,16.2025,16.0919,16.1749,1592000.0
2009-07-16 09:50:00,17.55,17.63,17.54,17.61,1313000.0,16.1749,16.2486,16.1657,16.2302,1313000.0
2009-07-16 10:00:00,17.6,17.62,17.49,17.52,1235000.0,16.221,16.2394,16.1196,16.1472,1235000.0
2009-07-16 10:10:00,17.52,17.53,17.47,17.48,424000.0,16.1472,16.1565,16.1012,16.1104,424000.0
2009-07-16 10:20:00,17.48,17.49,17.42,17.46,454000.0,16.1104,16.1196,16.0551,16.0919,454000.0
2009-07-16 10:30:00,17.46,17.52,17.45,17.52,331000.0,16.0919,16.1472,16.0827,16.1472,331000.0
2009-07-16 10:40:00,17.52,17.6,17.52,17.58,399000.0,16.1472,16.221,16.1472,16.2025,399000.0
2009-07-16 10:50:00,17.58,17.61,17.57,17.57,262000.0,16.2025,16.2302,16.1933,16.1933,262000.0
2009-07-16 11:00:00,17.57,17.65,17.57,17.64,502000.0,16.1933,16.2671,16.1933,16.2578,502000.0
2009-07-16 11:10:00,17.64,17.72,17.62,17.67,882000.0,16.2578,16.3316,16.2394,16.2855,882000.0
2009-07-16 11:20:00,17.67,17.7,17.63,17.68,393000.0,16.2855,16.3131,16.2486,16.2947,393000.0
2009-07-16 11:30:00,17.69,17.73,17.66,17.71,510000.0,16.3039,16.3408,16.2763,16.3224,510000.0
2009-07-16 11:40:00,17.73,17.74,17.7,17.74,375000.0,16.3408,16.35,16.3131,16.35,375000.0
2009-07-16 11:50:00,17.73,17.75,17.72,17.74,364000.0,16.3408,16.3592,16.3316,16.35,364000.0
2009-07-16 12:00:00,17.73,17.74,17.69,17.73,209000.0,16.3408,16.35,16.3039,16.3408,209000.0
2009-07-16 12:10:00,17.73,17.73,17.69,17.72,202000.0,16.3408,16.3408,16.3039,16.3316,202000.0
2009-07-16 12:20:00,17.73,17.76,17.72,17.76,183000.0,16.3408,16.3684,16.3316,16.3684,183000.0
2009-07-16 12:30:00,17.76,17.76,17.7,17.72,254000.0,16.3684,16.3684,16.3131,16.3316,254000.0
2009-07-16 12:40:00,17.72,17.76,17.71,17.74,164000.0,16.3316,16.3684,16.3224,16.35,164000.0
2009-07-16 12:50:00,17.74,17.75,17.72,17.73,175000.0,16.35,16.3592,16.3316,16.3408,175000.0
2009-07-16 13:00:00,17.73,17.77,17.73,17.75,533000.0,16.3408,16.3777,16.3408,16.3592,533000.0
2009-07-16 13:10:00,17.75,17.79,17.74,17.77,279000.0,16.3592,16.3961,16.35,16.3777,279000.0
2009-07-16 13:20:00,17.76,17.77,17.73,17.76,293000.0,16.3684,16.3777,16.3408,16.3684,293000.0
2009-07-16 13:30:00,17.75,17.79,17.75,17.79,339000.0,16.3592,16.3961,16.3592,16.3961,339000.0
2009-07-16 13:40:00,17.79,17.82,17.77,17.79,410000.0,16.3961,16.4237,16.3777,16.3961,410000.0
2009-07-16 13:50:00,17.78,17.79,17.75,17.78,518000.0,16.3869,16.3961,16.3592,16.3869,518000.0
2009-07-16 14:00:00,17.79,17.8,17.75,17.77,561000.0,16.3961,16.4053,16.3592,16.3777,561000.0
2009-07-16 14:10:00,17.77,17.81,17.76,17.79,387000.0,16.3777,16.4145,16.3684,16.3961,387000.0
2009-07-16 14:20:00,17.79,17.84,17.79,17.82,451000.0,16.3961,16.4422,16.3961,16.4237,451000.0
2009-07-16 14:30:00,17.83,17.85,17.8,17.85,468000.0,16.433,16.4514,16.4053,16.4514,468000.0
2009-07-16 14:40:00,17.85,17.9,17.83,17.89,1672000.0,16.4514,16.4975,16.433,16.4882,1672000.0
2009-07-16 14:50:00,17.9,17.96,17.9,17.96,750000.0,16.4975,16.5528,16.4975,16.5528,750000.0
2009-07-16 15:00:00,17.95,17.96,17.9,17.95,911000.0,16.5435,16.5528,16.4975,16.5435,911000.0
2009-07-16 15:10:00,17.95,18.05,17.94,18.05,1528000.0,16.5435,16.6357,16.5343,16.6357,1528000.0
2009-07-16 15:20:00,18.04,18.08,17.93,17.95,1104000.0,16.6265,16.6634,16.5251,16.5435,1104000.0
2009-07-16 15:30:00,17.95,17.96,17.91,17.92,917000.0,16.5435,16.5528,16.5067,16.5159,917000.0
2009-07-16 15:40:00,17.92,17.97,17.91,17.91,766000.0,16.5159,16.562,16.5067,16.5067,766000.0
2009-07-16 15:50:00,17.91,17.95,17.83,17.86,2078000.0,16.5067,16.5435,16.433,16.4606,2078000.0
2009-07-17 09:30:00,17.9,18.13,17.83,17.96,1762000.0,16.4975,16.7094,16.433,16.5528,1762000.0
2009-07-17 09:40:00,17.95,18.04,17.92,18.0,991000.0,16.5435,16.6265,16.5159,16.5896,991000.0
2009-07-17 09:50:00,18.0,18.0,17.9,17.95,599000.0,16.5896,16.5896,16.4975,16.5435,599000.0
2009-07-17 10:00:00,17.94,18.04,17.93,18.01,440000.0,16.5343,16.6265,16.5251,16.5988,440000.0
2009-07-17 10:10:00,18.01,18.05,17.93,18.04,435000.0,16.5988,16.6357,16.5251,16.6265,435000.0
2009-07-17 10:20:00,18.04,18.08,18.04,18.07,329000.0,16.6265,16.6634,16.6265,16.6541,329000.0
2009-07-17 10:30:00,18.07,18.12,18.04,18.1,596000.0,16.6541,16.7002,16.6265,16.6818,596000.0
2009-07-17 10:40:00,18.11,18.12,18.0,18.0,387000.0,16.691,16.7002,16.5896,16.5896,387000.0
2009-07-17 10:50:00,17.99,18.06,17.99,18.04,245000.0,16.5804,16.6449,16.5804,16.6265,245000.0
2009-07-17 11:00:00,18.04,18.08,18.0,18.05,239000.0,16.6265,16.6634,16.5896,16.6357,239000.0
2009-07-17 11:10:00,18.05,18.05,17.97,17.97,329000.0,16.6357,16.6357,16.562,16.562,329000.0
2009-07-17 11:20:00,17.96,18.01,17.95,17.99,241000.0,16.5528,16.5988,16.5435,16.5804,241000.0
2009-07-17 11:30:00,17.99,18.06,17.99,18.02,236000.0,16.5804,16.6449,16.5804,16.6081,236000.0
2009-07-17 11:40:00,18.03,18.03,17.99,17.99,85000.0,16.6173,16.6173,16.5804,16.5804,85000.0
2009-07-17 11:50:00,18.0,18.02,17.99,18.01,103000.0,16.5896,16.6081,16.5804,16.5988,103000.0
2009-07-17 12:00:00,18.01,18.05,18.0,18.03,175000.0,16.5988,16.6357,16.5896,16.6173,175000.0
2009-07-17 12:10:00,18.03,18.05,18.0,18.05,294000.0,16.6173,16.6357,16.5896,16.6357,294000.0
2009-07-17 12:20:00,18.05,18.08,18.04,18.04,121000.0,16.6357,16.6634,16.6265,16.6265,121000.0
2009-07-17 12:30:00,18.04,18.08,18.04,18.07,136000.0,16.6265,16.6634,16.6265,16.6541,136000.0
2009-07-17 12:40:00,18.07,18.08,18.04,18.05,163000.0,16.6541,16.6634,16.6265,16.6357,163000.0
2009-07-17 12:50:00,18.04,18.06,18.04,18.05,169000.0,16.6265,16.6449,16.6265,16.6357,169000.0
2009-07-17 13:00:00,18.05,18.08,18.04,18.05,204000.0,16.6357,16.6634,16.6265,16.6357,204000.0
2009-07-17 13:10:00,18.04,18.05,18.04,18.04,98000.0,16.6265,16.6357,16.6265,16.6265,98000.0
2009-07-17 13:20:00,18.05,18.08,18.05,18.08,279000.0,16.6357,16.6634,16.6357,16.6634,279000.0
2009-07-17 13:30:00,18.07,18.08,18.04,18.05,479000.0,16.6541,16.6634,16.6265,16.6357,479000.0
2009-07-17 13:40:00,18.05,18.06,18.04,18.06,200000.0,16.6357,16.6449,16.6265,16.6449,200000.0
2009-07-17 13:50:00,18.06,18.08,18.02,18.02,443000.0,16.6449,16.6634,16.6081,16.6081,443000.0
2009-07-17 14:00:00,18.02,18.02,17.99,17.99,497000.0,16.6081,16.6081,16.5804,16.5804,497000.0
2009-07-17 14:10:00,17.99,18.0,17.98,17.99,97000.0,16.5804,16.5896,16.5712,16.5804,97000.0
2009-07-17 14:20:00,17.99,18.0,17.99,17.99,123000.0,16.5804,16.5896,16.5804,16.5804,123000.0
2009-07-17 14:30:00,17.99,18.01,17.99,17.99,386000.0,16.5804,16.5988,16.5804,16.5804,386000.0
2009-07-17 14:40:00,17.99,18.0,17.97,17.97,205000.0,16.5804,16.5896,16.562,16.562,205000.0
2009-07-17 14:50:00,17.98,17.99,17.96,17.98,302000.0,16.5712,16.5804,16.5528,16.5712,302000.0
2009-07-17 15:00:00,17.98,17.99,17.96,17.98,367000.0,16.5712,16.5804,16.5528,16.5712,367000.0
2009-07-17 15:10:00,17.98,17.98,17.94,17.96,296000.0,16.5712,16.5712,16.5343,16.5528,296000.0
2009-07-17 15:20:00,17.96,17.97,17.94,17.95,461000.0,16.5528,16.562,16.5343,16.5435,461000.0
2009-07-17 15:30:00,17.95,17.95,17.93,17.94,605000.0,16.5435,16.5435,16.5251,16.5343,605000.0
2009-07-17 15:40:00,17.94,17.99,17.93,17.99,947000.0,16.5343,16.5804,16.5251,16.5804,947000.0
2009-07-17 15:50:00,17.99,18.02,17.99,17.99,1556000.0,16.5804,16.6081,16.5804,16.5804,1556000.0
2009-07-20 09:30:00,18.05,18.36,18.01,18.36,635000.0,16.6357,16.9214,16.5988,16.9214,635000.0
2009-07-20 09:40:00,18.35,18.39,18.29,18.38,1022000.0,16.9122,16.9491,16.8569,16.9399,1022000.0
2009-07-20 09:50:00,18.39,18.51,18.38,18.45,1094000.0,16.9491,17.0597,16.9399,17.0044,1094000.0
2009-07-20 10:00:00,18.46,18.48,18.29,18.3,1071000.0,17.0136,17.032,16.8569,16.8661,1071000.0
2009-07-20 10:10:00,18.3,18.44,18.29,18.44,469000.0,16.8661,16.9952,16.8569,16.9952,469000.0
2009-07-20 10:20:00,18.44,18.5,18.42,18.47,795000.0,16.9952,17.0505,16.9767,17.0228,795000.0
2009-07-20 10:30:00,18.47,18.49,18.46,18.47,551000.0,17.0228,17.0412,17.0136,17.0228,551000.0
2009-07-20 10:40:00,18.47,18.5,18.45,18.47,500000.0,17.0228,17.0505,17.0044,17.0228,500000.0
2009-07-20 10:50:00,18.48,18.53,18.47,18.51,450000.0,17.032,17.0781,17.0228,17.0597,450000.0
2009-07-20 11:00:00,18.51,18.52,18.47,18.5,432000.0,17.0597,17.0689,17.0228,17.0505,432000.0
2009-07-20 11:10:00,18.5,18.51,18.46,18.49,514000.0,17.0505,17.0597,17.0136,17.0412,514000.0
2009-07-20 11:20:00,18.49,18.53,18.48,18.53,396000.0,17.0412,17.0781,17.032,17.0781,396000.0
2009-07-20 11:30:00,18.53,18.54,18.49,18.5,285000.0,17.0781,17.0873,17.0412,17.0505,285000.0
2009-07-20 11:40:00,18.5,18.5,18.46,18.46,364000.0,17.0505,17.0505,17.0136,17.0136,364000.0
2009-07-20 11:50:00,18.47,18.51,18.46,18.51,542000.0,17.0228,17.0597,17.0136,17.0597,542000.0
2009-07-20 12:00:00,18.51,18.53,18.51,18.52,273000.0,17.0597,17.0781,17.0597,17.0689,273000.0
2009-07-20 12:10:00,18.52,18.53,18.48,18.5,309000.0,17.0689,17.0781,17.032,17.0505,309000.0
2009-07-20 12:20:00,18.5,18.51,18.5,18.51,437000.0,17.0505,17.0597,17.0505,17.0597,437000.0
2009-07-20 12:30:00,18.51,18.52,18.5,18.5,176000.0,17.0597,17.0689,17.0505,17.0505,176000.0
2009-07-20 12:40:00,18.5,18.51,18.5,18.5,170000.0,17.0505,17.0597,17.0505,17.0505,170000.0
2009-07-20 12:50:00,18.5,18.52,18.5,18.51,228000.0,17.0505,17.0689,17.0505,17.0597,228000.0
2009-07-20 13:00:00,18.51,18.51,18.5,18.5,121000.0,17.0597,17.0597,17.0505,17.0505,121000.0
2009-07-20 13:10:00,18.5,18.51,18.49,18.5,231000.0,17.0505,17.0597,17.0412,17.0505,231000.0
2009-07-20 13:20:00,18.5,18.5,18.43,18.45,589000.0,17.0505,17.0505,16.9859,17.0044,589000.0
2009-07-20 13:30:00,18.45,18.47,18.41,18.42,348000.0,17.0044,17.0228,16.9675,16.9767,348000.0
2009-07-20 13:40:00,18.43,18.46,18.42,18.42,244000.0,16.9859,17.0136,16.9767,16.9767,244000.0
2009-07-20 13:50:00,18.42,18.43,18.38,18.38,322000.0,16.9767,16.9859,16.9399,16.9399,322000.0
2009-07-20 14:00:00,18.38,18.39,18.38,18.38,284000.0,16.9399,16.9491,16.9399,16.9399,284000.0
2009-07-20 14:10:00,18.38,18.39,18.36,18.36,415000.0,16.9399,16.9491,16.9214,16.9214,415000.0
2009-07-20 14:20:00,18.35,18.36,18.28,18.31,655000.0,16.9122,16.9214,16.8477,16.8753,655000.0
2009-07-20 14:30:00,18.3,18.35,18.3,18.33,319000.0,16.8661,16.9122,16.8661,16.8938,319000.0
2009-07-20 14:40:00,18.33,18.35,18.31,18.32,165000.0,16.8938,16.9122,16.8753,16.8846,165000.0
2009-07-20 14:50:00,18.32,18.32,18.25,18.26,602000.0,16.8846,16.8846,16.82,16.8293,602000.0
2009-07-20 15:00:00,18.26,18.29,18.24,18.24,1066000.0,16.8293,16.8569,16.8108,16.8108,1066000.0
2009-07-20 15:10:00,18.25,18.26,18.19,18.21,794000.0,16.82,16.8293,16.7647,16.7832,794000.0
2009-07-20 15:20:00,18.21,18.21,18.12,18.12,1118000.0,16.7832,16.7832,16.7002,16.7002,1118000.0
2009-07-20 15:30:00,18.12,18.15,18.07,18.09,1860000.0,16.7002,16.7279,16.6541,16.6726,1860000.0
2009-07-20 15:40:00,18.09,18.09,18.04,18.06,1529000.0,16.6726,16.6726,16.6265,16.6449,1529000.0
2009-07-20 15:50:00,18.06,18.16,18.05,18.13,2298000.0,16.6449,16.7371,16.6357,16.7094,2298000.0
2009-07-21 09:30:00,18.21,18.3,18.11,18.12,742000.0,16.7832,16.8661,16.691,16.7002,742000.0
2009-07-21 09:40:00,18.12,18.15,17.97,18.02,598000.0,16.7002,16.7279,16.562,16.6081,598000.0
2009-07-21 09:50:00,18.02,18.02,17.96,17.98,755000.0,16.6081,16.6081,16.5528,16.5712,755000.0
2009-07-21 10:00:00,17.98,18.04,17.98,18.0,835000.0,16.5712,16.6265,16.5712,16.5896,835000.0
2009-07-21 10:10:00,18.0,18.04,17.98,18.04,392000.0,16.5896,16.6265,16.5712,16.6265,392000.0
2009-07-21 10:20:00,18.04,18.11,18.04,18.07,460000.0,16.6265,16.691,16.6265,16.6541,460000.0
2009-07-21 10:30:00,18.07,18.1,18.06,18.06,326000.0,16.6541,16.6818,16.6449,16.6449,326000.0
2009-07-21 10:40:00,18.07,18.09,18.07,18.08,314000.0,16.6541,16.6726,16.6541,16.6634,314000.0
2009-07-21 10:50:00,18.08,18.13,18.07,18.12,204000.0,16.6634,16.7094,16.6541,16.7002,204000.0
2009-07-21 11:00:00,18.13,18.16,18.11,18.14,297000.0,16.7094,16.7371,16.691,16.7187,297000.0
2009-07-21 11:10:00,18.14,18.15,18.1,18.11,197000.0,16.7187,16.7279,16.6818,16.691,197000.0
2009-07-21 11:20:00,18.11,18.13,18.11,18.11,117000.0,16.691,16.7094,16.691,16.691,117000.0
2009-07-21 11:30:00,18.11,18.12,18.09,18.1,319000.0,16.691,16.7002,16.6726,16.6818,319000.0
2009-07-21 11:40:00,18.1,18.11,18.08,18.1,195000.0,16.6818,16.691,16.6634,16.6818,195000.0
2009-07-21 11:50:00,18.1,18.1,18.07,18.09,248000.0,16.6818,16.6818,16.6541,16.6726,248000.0
2009-07-21 12:00:00,18.09,18.1,18.06,18.08,289000.0,16.6726,16.6818,16.6449,16.6634,289000.0
2009-07-21 12:10:00,18.07,18.08,18.06,18.07,212000.0,16.6541,16.6634,16.6449,16.6541,212000.0
2009-07-21 12:20:00,18.07,18.07,18.02,18.04,204000.0,16.6541,16.6541,16.6081,16.6265,204000.0
2009-07-21 12:30:00,18.04,18.06,17.98,18.02,440000.0,16.6265,16.6449,16.5712,16.6081,440000.0
2009-07-21 12:40:00,18.02,18.02,17.98,18.0,318000.0,16.6081,16.6081,16.5712,16.5896,318000.0
2009-07-21 12:50:00,17.99,18.0,17.98,17.98,242000.0,16.5804,16.5896,16.5712,16.5712,242000.0
2009-07-21 13:00:00,17.98,18.02,17.96,18.02,266000.0,16.5712,16.6081,16.5528,16.6081,266000.0
2009-07-21 13:10:00,18.02,18.04,18.0,18.01,315000.0,16.6081,16.6265,16.5896,16.5988,315000.0
2009-07-21 13:20:00,18.0,18.06,17.99,18.03,390000.0,16.5896,16.6449,16.5804,16.6173,390000.0
2009-07-21 13:30:00,18.03,18.04,18.0,18.0,225000.0,16.6173,16.6265,16.5896,16.5896,225000.0
2009-07-21 13:40:00,18.0,18.02,17.94,17.96,545000.0,16.5896,16.6081,16.5343,16.5528,545000.0
2009-07-21 13:50:00,17.96,17.99,17.95,17.99,137000.0,16.5528,16.5804,16.5435,16.5804,137000.0
2009-07-21 14:00:00,17.99,18.02,17.97,17.98,196000.0,16.5804,16.6081,16.562,16.5712,196000.0
2009-07-21 14:10:00,17.97,17.99,17.95,17.96,250000.0,16.562,16.5804,16.5435,16.5528,250000.0
2009-07-21 14:20:00,17.95,17.97,17.95,17.97,255000.0,16.5435,16.562,16.5435,16.562,255000.0
2009-07-21 14:30:00,17.98,18.03,17.97,18.03,256000.0,16.5712,16.6173,16.562,16.6173,256000.0
2009-07-21 14:40:00,18.03,18.07,18.01,18.07,347000.0,16.6173,16.6541,16.5988,16.6541,347000.0
2009-07-21 14:50:00,18.07,18.11,18.07,18.09,512000.0,16.6541,16.691,16.6541,16.6726,512000.0
2009-07-21 15:00:00,18.09,18.09,18.04,18.06,479000.0,16.6726,16.6726,16.6265,16.6449,479000.0
2009-07-21 15:10:00,18.06,18.1,18.06,18.08,201000.0,16.6449,16.6818,16.6449,16.6634,201000.0
2009-07-21 15:20:00,18.07,18.11,18.07,18.1,222000.0,16.6541,16.691,16.6541,16.6818,222000.0
2009-07-21 15:30:00,18.1,18.13,18.06,18.07,348000.0,16.6818,16.7094,16.6449,16.6541,348000.0
2009-07-21 15:40:00,18.08,18.11,18.08,18.1,562000.0,16.6634,16.691,16.6634,16.6818,562000.0
2009-07-21 15:50:00,18.1,18.12,18.08,18.12,625000.0,16.6818,16.7002,16.6634,16.7002,625000.0
2009-07-22 09:30:00,17.9,18.06,17.8,18.05,615000.0,16.4975,16.6449,16.4053,16.6357,615000.0
2009-07-22 09:40:00,18.04,18.04,17.94,17.99,339000.0,16.6265,16.6265,16.5343,16.5804,339000.0
2009-07-22 09:50:00,17.99,18.01,17.91,17.98,368000.0,16.5804,16.5988,16.5067,16.5712,368000.0
2009-07-22 10:00:00,17.99,18.04,17.97,18.01,449000.0,16.5804,16.6265,16.562,16.5988,449000.0
2009-07-22 10:10:00,18.01,18.03,17.99,18.01,320000.0,16.5988,16.6173,16.5804,16.5988,320000.0
2009-07-22 10:20:00,18.01,18.03,18.01,18.01,346000.0,16.5988,16.6173,16.5988,16.5988,346000.0
2009-07-22 10:30:00,18.01,18.02,17.98,18.01,233000.0,16.5988,16.6081,16.5712,16.5988,233000.0
2009-07-22 10:40:00,18.01,18.02,17.98,18.0,219000.0,16.5988,16.6081,16.5712,16.5896,219000.0
2009-07-22 10:50:00,18.0,18.04,17.99,18.01,225000.0,16.5896,16.6265,16.5804,16.5988,225000.0
2009-07-22 11:00:00,18.0,18.04,18.0,18.02,179000.0,16.5896,16.6265,16.5896,16.6081,179000.0
2009-07-22 11:10:00,18.03,18.06,17.97,17.98,300000.0,16.6173,16.6449,16.562,16.5712,300000.0
2009-07-22 11:20:00,17.97,18.0,17.94,17.99,333000.0,16.562,16.5896,16.5343,16.5804,333000.0
2009-07-22 11:30:00,17.99,18.02,17.99,18.0,173000.0,16.5804,16.6081,16.5804,16.5896,173000.0
2009-07-22 11:40:00,18.0,18.01,17.98,17.99,229000.0,16.5896,16.5988,16.5712,16.5804,229000.0
2009-07-22 11:50:00,17.99,18.02,17.98,17.99,231000.0,16.5804,16.6081,16.5712,16.5804,231000.0
2009-07-22 12:00:00,17.99,18.01,17.99,18.01,201000.0,16.5804,16.5988,16.5804,16.5988,201000.0
2009-07-22 12:10:00,18.01,18.01,17.99,18.0,195000.0,16.5988,16.5988,16.5804,16.5896,195000.0
2009-07-22 12:20:00,18.0,18.02,18.0,18.0,228000.0,16.5896,16.6081,16.5896,16.5896,228000.0
2009-07-22 12:30:00,18.01,18.07,18.01,18.05,246000.0,16.5988,16.6541,16.5988,16.6357,246000.0
2009-07-22 12:40:00,18.05,18.09,18.05,18.07,284000.0,16.6357,16.6726,16.6357,16.6541,284000.0
2009-07-22 12:50:00,18.07,18.08,18.02,18.03,276000.0,16.6541,16.6634,16.6081,16.6173,276000.0
2009-07-22 13:00:00,18.03,18.04,18.01,18.04,314000.0,16.6173,16.6265,16.5988,16.6265,314000.0
2009-07-22 13:10:00,18.04,18.09,18.03,18.08,225000.0,16.6265,16.6726,16.6173,16.6634,225000.0
2009-07-22 13:20:00,18.07,18.07,18.06,18.07,210000.0,16.6541,16.6541,16.6449,16.6541,210000.0
2009-07-22 13:30:00,18.06,18.07,18.03,18.05,134000.0,16.6449,16.6541,16.6173,16.6357,134000.0
2009-07-22 13:40:00,18.05,18.09,18.04,18.08,243000.0,16.6357,16.6726,16.6265,16.6634,243000.0
2009-07-22 13:50:00,18.08,18.14,18.07,18.14,160000.0,16.6634,16.7187,16.6541,16.7187,160000.0
2009-07-22 14:00:00,18.14,18.16,18.1,18.13,510000.0,16.7187,16.7371,16.6818,16.7094,510000.0
2009-07-22 14:10:00,18.13,18.17,18.13,18.17,234000.0,16.7094,16.7463,16.7094,16.7463,234000.0
2009-07-22 14:20:00,18.17,18.24,18.15,18.23,527000.0,16.7463,16.8108,16.7279,16.8016,527000.0
2009-07-22 14:30:00,18.24,18.24,18.2,18.2,637000.0,16.8108,16.8108,16.774,16.774,637000.0
2009-07-22 14:40:00,18.21,18.22,18.18,18.19,245000.0,16.7832,16.7924,16.7555,16.7647,245000.0
2009-07-22 14:50:00,18.18,18.23,18.18,18.22,146000.0,16.7555,16.8016,16.7555,16.7924,146000.0
2009-07-22 15:00:00,18.22,18.26,18.2,18.21,269000.0,16.7924,16.8293,16.774,16.7832,269000.0
2009-07-22 15:10:00,18.21,18.21,18.13,18.15,292000.0,16.7832,16.7832,16.7094,16.7279,292000.0
2009-07-22 15:20:00,18.15,18.18,18.12,18.13,302000.0,16.7279,16.7555,16.7002,16.7094,302000.0
2009-07-22 15:30:00,18.13,18.15,18.1,18.1,643000.0,16.7094,16.7279,16.6818,16.6818,643000.0
2009-07-22 15:40:00,18.1,18.14,18.08,18.13,655000.0,16.6818,16.7187,16.6634,16.7094,655000.0
2009-07-22 15:50:00,18.12,18.19,18.12,18.12,740000.0,16.7002,16.7647,16.7002,16.7002,740000.0
2009-07-23 09:30:00,18.26,18.26,18.09,18.23,229000.0,16.8293,16.8293,16.6726,16.8016,229000.0
2009-07-23 09:40:00,18.23,18.35,18.15,18.22,611000.0,16.8016,16.9122,16.7279,16.7924,611000.0
2009-07-23 09:50:00,18.22,18.33,18.22,18.32,313000.0,16.7924,16.8938,16.7924,16.8846,313000.0
2009-07-23 10:00:00,18.32,18.34,18.27,18.31,274000.0,16.8846,16.903,16.8385,16.8753,274000.0
2009-07-23 10:10:00,18.31,18.38,18.31,18.34,352000.0,16.8753,16.9399,16.8753,16.903,352000.0
2009-07-23 10:20:00,18.33,18.34,18.29,18.3,211000.0,16.8938,16.903,16.8569,16.8661,211000.0
2009-07-23 10:30:00,18.31,18.34,18.29,18.33,258000.0,16.8753,16.903,16.8569,16.8938,258000.0
2009-07-23 10:40:00,18.33,18.37,18.33,18.34,272000.0,16.8938,16.9306,16.8938,16.903,272000.0
2009-07-23 10:50:00,18.35,18.38,18.34,18.36,430000.0,16.9122,16.9399,16.903,16.9214,430000.0
2009-07-23 11:00:00,18.37,18.42,18.36,18.4,394000.0,16.9306,16.9767,16.9214,16.9583,394000.0
2009-07-23 11:10:00,18.4,18.47,18.39,18.47,755000.0,16.9583,17.0228,16.9491,17.0228,755000.0
2009-07-23 11:20:00,18.47,18.5,18.46,18.47,509000.0,17.0228,17.0505,17.0136,17.0228,509000.0
2009-07-23 11:30:00,18.47,18.47,18.4,18.41,438000.0,17.0228,17.0228,16.9583,16.9675,438000.0
2009-07-23 11:40:00,18.41,18.43,18.39,18.43,373000.0,16.9675,16.9859,16.9491,16.9859,373000.0
2009-07-23 11:50:00,18.43,18.45,18.41,18.41,176000.0,16.9859,17.0044,16.9675,16.9675,176000.0
2009-07-23 12:00:00,18.41,18.46,18.41,18.44,103000.0,16.9675,17.0136,16.9675,16.9952,103000.0
2009-07-23 12:10:00,18.43,18.49,18.43,18.48,363000.0,16.9859,17.0412,16.9859,17.032,363000.0
2009-07-23 12:20:00,18.48,18.52,18.47,18.52,278000.0,17.032,17.0689,17.0228,17.0689,278000.0
2009-07-23 12:30:00,18.52,18.54,18.51,18.51,235000.0,17.0689,17.0873,17.0597,17.0597,235000.0
2009-07-23 12:40:00,18.52,18.56,18.51,18.55,215000.0,17.0689,17.1058,17.0597,17.0965,215000.0
2009-07-23 12:50:00,18.56,18.56,18.54,18.55,154000.0,17.1058,17.1058,17.0873,17.0965,154000.0
2009-07-23 13:00:00,18.55,18.55,18.53,18.54,66000.0,17.0965,17.0965,17.0781,17.0873,66000.0
2009-07-23 13:10:00,18.54,18.59,18.52,18.58,262000.0,17.0873,17.1334,17.0689,17.1242,262000.0
2009-07-23 13:20:00,18.58,18.6,18.56,18.58,275000.0,17.1242,17.1426,17.1058,17.1242,275000.0
2009-07-23 13:30:00,18.57,18.58,18.55,18.58,285000.0,17.115,17.1242,17.0965,17.1242,285000.0
2009-07-23 13:40:00,18.58,18.6,18.57,18.57,82000.0,17.1242,17.1426,17.115,17.115,82000.0
2009-07-23 13:50:00,18.58,18.6,18.56,18.58,190000.0,17.1242,17.1426,17.1058,17.1242,190000.0
2009-07-23 14:00:00,18.58,18.61,18.56,18.58,344000.0,17.1242,17.1518,17.1058,17.1242,344000.0
2009-07-23 14:10:00,18.58,18.6,18.57,18.59,175000.0,17.1242,17.1426,17.115,17.1334,175000.0
2009-07-23 14:20:00,18.59,18.59,18.55,18.59,328000.0,17.1334,17.1334,17.0965,17.1334,328000.0
2009-07-23 14:30:00,18.59,18.6,18.58,18.59,270000.0,17.1334,17.1426,17.1242,17.1334,270000.0
2009-07-23 14:40:00,18.59,18.61,18.58,18.59,233000.0,17.1334,17.1518,17.1242,17.1334,233000.0
2009-07-23 14:50:00,18.59,18.59,18.56,18.58,240000.0,17.1334,17.1334,17.1058,17.1242,240000.0
2009-07-23 15:00:00,18.58,18.61,18.57,18.59,247000.0,17.1242,17.1518,17.115,17.1334,247000.0
2009-07-23 15:10:00,18.6,18.65,18.59,18.65,547000.0,17.1426,17.1887,17.1334,17.1887,547000.0
2009-07-23 15:20:00,18.65,18.66,18.61,18.64,352000.0,17.1887,17.1979,17.1518,17.1795,352000.0
2009-07-23 15:30:00,18.64,18.64,18.55,18.56,469000.0,17.1795,17.1795,17.0965,17.1058,469000.0
2009-07-23 15:40:00,18.56,18.57,18.49,18.52,975000.0,17.1058,17.115,17.0412,17.0689,975000.0
2009-07-23 15:50:00,18.52,18.56,18.52,18.56,1229000.0,17.0689,17.1058,17.0689,17.1058,1229000.0
2009-07-24 09:30:00,18.41,18.55,18.39,18.53,775000.0,16.9675,17.0965,16.9491,17.0781,775000.0
2009-07-24 09:40:00,18.53,18.72,18.51,18.58,666000.0,17.0781,17.2532,17.0597,17.1242,666000.0
2009-07-24 09:50:00,18.57,18.66,18.56,18.63,461000.0,17.115,17.1979,17.1058,17.1703,461000.0
2009-07-24 10:00:00,18.63,18.7,18.59,18.59,633000.0,17.1703,17.2348,17.1334,17.1334,633000.0
2009-07-24 10:10:00,18.59,18.66,18.59,18.66,388000.0,17.1334,17.1979,17.1334,17.1979,388000.0
2009-07-24 10:20:00,18.65,18.81,18.63,18.8,377000.0,17.1887,17.3362,17.1703,17.3269,377000.0
2009-07-24 10:30:00,18.81,18.83,18.75,18.8,646000.0,17.3362,17.3546,17.2809,17.3269,646000.0
2009-07-24 10:40:00,18.8,18.91,18.8,18.86,683000.0,17.3269,17.4283,17.3269,17.3822,683000.0
2009-07-24 10:50:00,18.85,18.86,18.78,18.8,310000.0,17.373,17.3822,17.3085,17.3269,310000.0
2009-07-24 11:00:00,18.8,18.81,18.78,18.8,372000.0,17.3269,17.3362,17.3085,17.3269,372000.0
2009-07-24 11:10:00,18.8,18.85,18.8,18.84,211000.0,17.3269,17.373,17.3269,17.3638,211000.0
2009-07-24 11:20:00,18.84,18.85,18.84,18.84,188000.0,17.3638,17.373,17.3638,17.3638,188000.0
2009-07-24 11:30:00,18.84,18.85,18.81,18.82,335000.0,17.3638,17.373,17.3362,17.3454,335000.0
2009-07-24 11:40:00,18.81,18.82,18.77,18.77,977000.0,17.3362,17.3454,17.2993,17.2993,977000.0
2009-07-24 11:50:00,18.76,18.78,18.74,18.78,272000.0,17.2901,17.3085,17.2716,17.3085,272000.0
2009-07-24 12:00:00,18.77,18.8,18.77,18.78,299000.0,17.2993,17.3269,17.2993,17.3085,299000.0
2009-07-24 12:10:00,18.78,18.8,18.77,18.77,192000.0,17.3085,17.3269,17.2993,17.2993,192000.0
2009-07-24 12:20:00,18.77,18.78,18.76,18.78,314000.0,17.2993,17.3085,17.2901,17.3085,314000.0
2009-07-24 12:30:00,18.78,18.79,18.77,18.78,1729000.0,17.3085,17.3177,17.2993,17.3085,1729000.0
2009-07-24 12:40:00,18.77,18.79,18.74,18.75,307000.0,17.2993,17.3177,17.2716,17.2809,307000.0
2009-07-24 12:50:00,18.75,18.75,18.74,18.75,259000.0,17.2809,17.2809,17.2716,17.2809,259000.0
2009-07-24 13:00:00,18.75,18.75,18.69,18.69,346000.0,17.2809,17.2809,17.2256,17.2256,346000.0
2009-07-24 13:10:00,18.69,18.69,18.67,18.67,198000.0,17.2256,17.2256,17.2071,17.2071,198000.0
2009-07-24 13:20:00,18.67,18.7,18.67,18.69,261000.0,17.2071,17.2348,17.2071,17.2256,261000.0
2009-07-24 13:30:00,18.7,18.73,18.69,18.73,528000.0,17.2348,17.2624,17.2256,17.2624,528000.0
2009-07-24 13:40:00,18.73,18.73,18.71,18.71,260000.0,17.2624,17.2624,17.244,17.244,260000.0
2009-07-24 13:50:00,18.71,18.73,18.69,18.7,195000.0,17.244,17.2624,17.2256,17.2348,195000.0
2009-07-24 14:00:00,18.7,18.73,18.68,18.68,318000.0,17.2348,17.2624,17.2163,17.2163,318000.0
2009-07-24 14:10:00,18.69,18.69,18.6,18.6,618000.0,17.2256,17.2256,17.1426,17.1426,618000.0
2009-07-24 14:20:00,18.6,18.61,18.56,18.58,771000.0,17.1426,17.1518,17.1058,17.1242,771000.0
2009-07-24 14:30:00,18.58,18.59,18.52,18.52,500000.0,17.1242,17.1334,17.0689,17.0689,500000.0
2009-07-24 14:40:00,18.52,18.55,18.52,18.55,626000.0,17.0689,17.0965,17.0689,17.0965,626000.0
2009-07-24 14:50:00,18.55,18.58,18.52,18.52,438000.0,17.0965,17.1242,17.0689,17.0689,438000.0
2009-07-24 15:00:00,18.52,18.54,18.49,18.53,608000.0,17.0689,17.0873,17.0412,17.0781,608000.0
2009-07-24 15:10:00,18.54,18.55,18.53,18.54,337000.0,17.0873,17.0965,17.0781,17.0873,337000.0
2009-07-24 15:20:00,18.54,18.56,18.53,18.54,824000.0,17.0873,17.1058,17.0781,17.0873,824000.0
2009-07-24 15:30:00,18.54,18.54,18.46,18.47,742000.0,17.0873,17.0873,17.0136,17.0228,742000.0
2009-07-24 15:40:00,18.47,18.48,18.45,18.47,841000.0,17.0228,17.032,17.0044,17.0228,841000.0
2009-07-24 15:50:00,18.47,18.56,18.47,18.53,1058000.0,17.0228,17.1058,17.0228,17.0781,1058000.0
2009-07-27 09:30:00,18.79,18.97,18.74,18.92,1240000.0,17.3177,17.4836,17.2716,17.4375,1240000.0
2009-07-27 09:40:00,18.93,19.03,18.85,18.93,1308000.0,17.4468,17.5389,17.373,17.4468,1308000.0
2009-07-27 09:50:00,18.93,18.99,18.93,18.99,408000.0,17.4468,17.5021,17.4468,17.5021,408000.0
2009-07-27 10:00:00,18.99,19.07,18.96,19.06,823000.0,17.5021,17.5758,17.4744,17.5666,823000.0
2009-07-27 10:10:00,19.06,19.12,19.01,19.02,1026000.0,17.5666,17.6219,17.5205,17.5297,1026000.0
2009-07-27 10:20:00,19.02,19.09,19.01,19.03,294000.0,17.5297,17.5942,17.5205,17.5389,294000.0
2009-07-27 10:30:00,19.03,19.03,18.99,19.0,630000.0,17.5389,17.5389,17.5021,17.5113,630000.0
2009-07-27 10:40:00,19.01,19.07,19.0,19.06,293000.0,17.5205,17.5758,17.5113,17.5666,293000.0
2009-07-27 10:50:00,19.06,19.1,19.05,19.08,300000.0,17.5666,17.6034,17.5574,17.585,300000.0
2009-07-27 11:00:00,19.07,19.18,19.07,19.15,661000.0,17.5758,17.6772,17.5758,17.6495,661000.0
2009-07-27 11:10:00,19.15,19.24,19.15,19.21,735000.0,17.6495,17.7325,17.6495,17.7048,735000.0
2009-07-27 11:20:00,19.21,19.22,19.19,19.2,160000.0,17.7048,17.714,17.6864,17.6956,160000.0
2009-07-27 11:30:00,19.2,19.2,19.13,19.14,294000.0,17.6956,17.6956,17.6311,17.6403,294000.0
2009-07-27 11:40:00,19.13,19.18,19.11,19.17,389000.0,17.6311,17.6772,17.6127,17.668,389000.0
2009-07-27 11:50:00,19.17,19.21,19.17,19.18,268000.0,17.668,17.7048,17.668,17.6772,268000.0
2009-07-27 12:00:00,19.19,19.29,19.19,19.29,384000.0,17.6864,17.7786,17.6864,17.7786,384000.0
2009-07-27 12:10:00,19.28,19.3,19.19,19.2,791000.0,17.7693,17.7878,17.6864,17.6956,791000.0
2009-07-27 12:20:00,19.2,19.2,19.12,19.12,365000.0,17.6956,17.6956,17.6219,17.6219,365000.0
2009-07-27 12:30:00,19.12,19.15,19.07,19.08,567000.0,17.6219,17.6495,17.5758,17.585,567000.0
2009-07-27 12:40:00,19.08,19.11,19.04,19.04,673000.0,17.585,17.6127,17.5481,17.5481,673000.0
2009-07-27 12:50:00,19.04,19.06,19.01,19.01,638000.0,17.5481,17.5666,17.5205,17.5205,638000.0
2009-07-27 13:00:00,19.01,19.08,19.01,19.07,396000.0,17.5205,17.585,17.5205,17.5758,396000.0
2009-07-27 13:10:00,19.08,19.09,18.95,18.99,1198000.0,17.585,17.5942,17.4652,17.5021,1198000.0
2009-07-27 13:20:00,19.0,19.02,18.93,18.96,752000.0,17.5113,17.5297,17.4468,17.4744,752000.0
2009-07-27 13:30:00,18.97,18.97,18.88,18.88,780000.0,17.4836,17.4836,17.4007,17.4007,780000.0
2009-07-27 13:40:00,18.9,18.91,18.84,18.87,925000.0,17.4191,17.4283,17.3638,17.3915,925000.0
2009-07-27 13:50:00,18.88,18.97,18.87,18.94,1121000.0,17.4007,17.4836,17.3915,17.456,1121000.0
2009-07-27 14:00:00,18.94,19.03,18.94,19.03,448000.0,17.456,17.5389,17.456,17.5389,448000.0
2009-07-27 14:10:00,19.03,19.08,19.02,19.06,430000.0,17.5389,17.585,17.5297,17.5666,430000.0
2009-07-27 14:20:00,19.06,19.07,19.02,19.03,343000.0,17.5666,17.5758,17.5297,17.5389,343000.0
2009-07-27 14:30:00,19.03,19.04,19.01,19.02,202000.0,17.5389,17.5481,17.5205,17.5297,202000.0
2009-07-27 14:40:00,19.02,19.06,19.01,19.04,378000.0,17.5297,17.5666,17.5205,17.5481,378000.0
2009-07-27 14:50:00,19.04,19.06,19.02,19.05,385000.0,17.5481,17.5666,17.5297,17.5574,385000.0
2009-07-27 15:00:00,19.05,19.06,18.98,18.98,653000.0,17.5574,17.5666,17.4928,17.4928,653000.0
2009-07-27 15:10:00,18.99,19.0,18.95,18.96,509000.0,17.5021,17.5113,17.4652,17.4744,509000.0
2009-07-27 15:20:00,18.97,18.99,18.93,18.93,604000.0,17.4836,17.5021,17.4468,17.4468,604000.0
2009-07-27 15:30:00,18.93,18.96,18.92,18.93,889000.0,17.4468,17.4744,17.4375,17.4468,889000.0
2009-07-27 15:40:00,18.93,18.97,18.91,18.91,1003000.0,17.4468,17.4836,17.4283,17.4283,1003000.0
2009-07-27 15:50:00,18.91,18.94,18.9,18.94,1346000.0,17.4283,17.456,17.4191,17.456,1346000.0
2009-07-28 09:30:00,18.89,18.89,18.65,18.69,814000.0,17.4099,17.4099,17.1887,17.2256,814000.0
2009-07-28 09:40:00,18.7,18.82,18.65,18.81,1180000.0,17.2348,17.3454,17.1887,17.3362,1180000.0
2009-07-28 09:50:00,18.81,18.81,18.73,18.78,722000.0,17.3362,17.3362,17.2624,17.3085,722000.0
2009-07-28 10:00:00,18.78,18.79,18.72,18.75,638000.0,17.3085,17.3177,17.2532,17.2809,638000.0
2009-07-28 10:10:00,18.75,18.76,18.68,18.73,656000.0,17.2809,17.2901,17.2163,17.2624,656000.0
2009-07-28 10:20:00,18.73,18.84,18.73,18.79,733000.0,17.2624,17.3638,17.2624,17.3177,733000.0
2009-07-28 10:30:00,18.79,18.83,18.73,18.73,329000.0,17.3177,17.3546,17.2624,17.2624,329000.0
2009-07-28 10:40:00,18.73,18.74,18.69,18.73,256000.0,17.2624,17.2716,17.2256,17.2624,256000.0
2009-07-28 10:50:00,18.73,18.75,18.72,18.72,166000.0,17.2624,17.2809,17.2532,17.2532,166000.0
2009-07-28 11:00:00,18.72,18.76,18.72,18.75,125000.0,17.2532,17.2901,17.2532,17.2809,125000.0
2009-07-28 11:10:00,18.74,18.75,18.73,18.74,198000.0,17.2716,17.2809,17.2624,17.2716,198000.0
2009-07-28 11:20:00,18.74,18.75,18.69,18.7,314000.0,17.2716,17.2809,17.2256,17.2348,314000.0
2009-07-28 11:30:00,18.7,18.72,18.7,18.71,158000.0,17.2348,17.2532,17.2348,17.244,158000.0
2009-07-28 11:40:00,18.71,18.72,18.69,18.71,236000.0,17.244,17.2532,17.2256,17.244,236000.0
2009-07-28 11:50:00,18.71,18.72,18.71,18.72,126000.0,17.244,17.2532,17.244,17.2532,126000.0
2009-07-28 12:00:00,18.72,18.73,18.66,18.67,304000.0,17.2532,17.2624,17.1979,17.2071,304000.0
2009-07-28 12:10:00,18.67,18.68,18.66,18.66,107000.0,17.2071,17.2163,17.1979,17.1979,107000.0
2009-07-28 12:20:00,18.66,18.67,18.58,18.6,445000.0,17.1979,17.2071,17.1242,17.1426,445000.0
2009-07-28 12:30:00,18.6,18.62,18.58,18.61,175000.0,17.1426,17.1611,17.1242,17.1518,175000.0
2009-07-28 12:40:00,18.61,18.63,18.59,18.63,156000.0,17.1518,17.1703,17.1334,17.1703,156000.0
2009-07-28 12:50:00,18.62,18.62,18.57,18.59,215000.0,17.1611,17.1611,17.115,17.1334,215000.0
2009-07-28 13:00:00,18.58,18.6,18.57,18.59,203000.0,17.1242,17.1426,17.115,17.1334,203000.0
2009-07-28 13:10:00,18.59,18.66,18.58,18.62,200000.0,17.1334,17.1979,17.1242,17.1611,200000.0
2009-07-28 13:20:00,18.62,18.64,18.6,18.64,266000.0,17.1611,17.1795,17.1426,17.1795,266000.0
2009-07-28 13:30:00,18.63,18.64,18.62,18.64,169000.0,17.1703,17.1795,17.1611,17.1795,169000.0
2009-07-28 13:40:00,18.64,18.64,18.58,18.58,253000.0,17.1795,17.1795,17.1242,17.1242,253000.0
2009-07-28 13:50:00,18.58,18.62,18.57,18.6,437000.0,17.1242,17.1611,17.115,17.1426,437000.0
2009-07-28 14:00:00,18.6,18.64,18.59,18.64,253000.0,17.1426,17.1795,17.1334,17.1795,253000.0
2009-07-28 14:10:00,18.63,18.64,18.61,18.61,276000.0,17.1703,17.1795,17.1518,17.1518,276000.0
2009-07-28 14:20:00,18.62,18.65,18.62,18.64,208000.0,17.1611,17.1887,17.1611,17.1795,208000.0
2009-07-28 14:30:00,18.64,18.68,18.64,18.67,535000.0,17.1795,17.2163,17.1795,17.2071,535000.0
2009-07-28 14:40:00,18.67,18.68,18.64,18.64,236000.0,17.2071,17.2163,17.1795,17.1795,236000.0
2009-07-28 14:50:00,18.64,18.64,18.57,18.58,275000.0,17.1795,17.1795,17.115,17.1242,275000.0
2009-07-28 15:00:00,18.58,18.6,18.56,18.56,364000.0,17.1242,17.1426,17.1058,17.1058,364000.0
2009-07-28 15:10:00,18.56,18.63,18.56,18.59,161000.0,17.1058,17.1703,17.1058,17.1334,161000.0
2009-07-28 15:20:00,18.59,18.63,18.59,18.61,263000.0,17.1334,17.1703,17.1334,17.1518,263000.0
2009-07-28 15:30:00,18.61,18.66,18.61,18.62,507000.0,17.1518,17.1979,17.1518,17.1611,507000.0
2009-07-28 15:40:00,18.63,18.69,18.63,18.68,713000.0,17.1703,17.2256,17.1703,17.2163,713000.0
2009-07-28 15:50:00,18.68,18.72,18.67,18.69,1077000.0,17.2163,17.2532,17.2071,17.2256,1077000.0
2009-07-29 09:30:00,18.55,18.63,18.53,18.55,481000.0,17.0965,17.1703,17.0781,17.0965,481000.0
2009-07-29 09:40:00,18.55,18.58,18.44,18.57,713000.0,17.0965,17.1242,16.9952,17.115,713000.0
2009-07-29 09:50:00,18.57,18.67,18.55,18.63,612000.0,17.115,17.2071,17.0965,17.1703,612000.0
2009-07-29 10:00:00,18.63,18.68,18.57,18.66,444000.0,17.1703,17.2163,17.115,17.1979,444000.0
2009-07-29 10:10:00,18.66,18.67,18.57,18.59,294000.0,17.1979,17.2071,17.115,17.1334,294000.0
2009-07-29 10:20:00,18.59,18.64,18.58,18.61,286000.0,17.1334,17.1795,17.1242,17.1518,286000.0
2009-07-29 10:30:00,18.61,18.62,18.57,18.61,232000.0,17.1518,17.1611,17.115,17.1518,232000.0
2009-07-29 10:40:00,18.6,18.6,18.57,18.59,252000.0,17.1426,17.1426,17.115,17.1334,252000.0
2009-07-29 10:50:00,18.58,18.62,18.57,18.62,251000.0,17.1242,17.1611,17.115,17.1611,251000.0
2009-07-29 11:00:00,18.61,18.68,18.61,18.66,337000.0,17.1518,17.2163,17.1518,17.1979,337000.0
2009-07-29 11:10:00,18.65,18.65,18.61,18.61,244000.0,17.1887,17.1887,17.1518,17.1518,244000.0
2009-07-29 11:20:00,18.61,18.62,18.58,18.6,220000.0,17.1518,17.1611,17.1242,17.1426,220000.0
2009-07-29 11:30:00,18.59,18.6,18.57,18.58,215000.0,17.1334,17.1426,17.115,17.1242,215000.0
2009-07-29 11:40:00,18.58,18.64,18.58,18.62,221000.0,17.1242,17.1795,17.1242,17.1611,221000.0
2009-07-29 11:50:00,18.62,18.64,18.59,18.62,150000.0,17.1611,17.1795,17.1334,17.1611,150000.0
2009-07-29 12:00:00,18.62,18.63,18.6,18.61,120000.0,17.1611,17.1703,17.1426,17.1518,120000.0
2009-07-29 12:10:00,18.61,18.62,18.6,18.62,128000.0,17.1518,17.1611,17.1426,17.1611,128000.0
2009-07-29 12:20:00,18.61,18.61,18.57,18.58,193000.0,17.1518,17.1518,17.115,17.1242,193000.0
2009-07-29 12:30:00,18.57,18.59,18.57,18.58,202000.0,17.115,17.1334,17.115,17.1242,202000.0
2009-07-29 12:40:00,18.58,18.6,18.57,18.59,249000.0,17.1242,17.1426,17.115,17.1334,249000.0
2009-07-29 12:50:00,18.59,18.62,18.57,18.57,655000.0,17.1334,17.1611,17.115,17.115,655000.0
2009-07-29 13:00:00,18.57,18.6,18.56,18.6,708000.0,17.115,17.1426,17.1058,17.1426,708000.0
2009-07-29 13:10:00,18.6,18.62,18.59,18.6,800000.0,17.1426,17.1611,17.1334,17.1426,800000.0
2009-07-29 13:20:00,18.6,18.63,18.59,18.63,270000.0,17.1426,17.1703,17.1334,17.1703,270000.0
2009-07-29 13:30:00,18.63,18.66,18.6,18.66,465000.0,17.1703,17.1979,17.1426,17.1979,465000.0
2009-07-29 13:40:00,18.66,18.69,18.65,18.68,391000.0,17.1979,17.2256,17.1887,17.2163,391000.0
2009-07-29 13:50:00,18.68,18.69,18.67,18.69,300000.0,17.2163,17.2256,17.2071,17.2256,300000.0
2009-07-29 14:00:00,18.69,18.73,18.68,18.69,465000.0,17.2256,17.2624,17.2163,17.2256,465000.0
2009-07-29 14:10:00,18.69,18.71,18.68,18.7,238000.0,17.2256,17.244,17.2163,17.2348,238000.0
2009-07-29 14:20:00,18.7,18.71,18.67,18.69,289000.0,17.2348,17.244,17.2071,17.2256,289000.0
2009-07-29 14:30:00,18.68,18.73,18.68,18.72,259000.0,17.2163,17.2624,17.2163,17.2532,259000.0
2009-07-29 14:40:00,18.73,18.76,18.7,18.7,456000.0,17.2624,17.2901,17.2348,17.2348,456000.0
2009-07-29 14:50:00,18.7,18.72,18.69,18.7,699000.0,17.2348,17.2532,17.2256,17.2348,699000.0
2009-07-29 15:00:00,18.7,18.72,18.68,18.7,803000.0,17.2348,17.2532,17.2163,17.2348,803000.0
2009-07-29 15:10:00,18.7,18.74,18.69,18.7,398000.0,17.2348,17.2716,17.2256,17.2348,398000.0
2009-07-29 15:20:00,18.7,18.71,18.69,18.7,357000.0,17.2348,17.244,17.2256,17.2348,357000.0
2009-07-29 15:30:00,18.7,18.72,18.7,18.72,384000.0,17.2348,17.2532,17.2348,17.2532,384000.0
2009-07-29 15:40:00,18.72,18.82,18.71,18.82,1337000.0,17.2532,17.3454,17.244,17.3454,1337000.0
2009-07-29 15:50:00,18.81,18.87,18.79,18.86,1964000.0,17.3362,17.3915,17.3177,17.3822,1964000.0
2009-07-30 09:30:00,20.6,20.7,20.29,20.52,9497000.0,18.9859,19.0781,18.7002,18.9122,9497000.0
2009-07-30 09:40:00,20.51,20.93,20.5,20.88,5021000.0,18.903,19.2901,18.8937,19.244,5021000.0
2009-07-30 09:50:00,20.87,20.91,20.4,20.4,4518000.0,19.2348,19.2716,18.8016,18.8016,4518000.0
2009-07-30 10:00:00,20.4,20.44,20.15,20.19,7259000.0,18.8016,18.8384,18.5712,18.608,7259000.0
2009-07-30 10:10:00,20.17,20.22,19.86,20.1,3811000.0,18.5896,18.6357,18.3039,18.5251,3811000.0
2009-07-30 10:20:00,20.1,20.31,19.94,20.27,2438000.0,18.5251,18.7186,18.3776,18.6818,2438000.0
2009-07-30 10:30:00,20.28,20.39,20.2,20.29,1468000.0,18.691,18.7924,18.6173,18.7002,1468000.0
2009-07-30 10:40:00,20.29,20.29,20.2,20.21,558000.0,18.7002,18.7002,18.6173,18.6265,558000.0
2009-07-30 10:50:00,20.21,20.22,20.08,20.14,1008000.0,18.6265,18.6357,18.5067,18.562,1008000.0
2009-07-30 11:00:00,20.13,20.16,20.03,20.12,1193000.0,18.5527,18.5804,18.4606,18.5435,1193000.0
2009-07-30 11:10:00,20.12,20.2,20.1,20.14,644000.0,18.5435,18.6173,18.5251,18.562,644000.0
2009-07-30 11:20:00,20.14,20.19,20.08,20.15,592000.0,18.562,18.608,18.5067,18.5712,592000.0
2009-07-30 11:30:00,20.16,20.28,20.15,20.21,467000.0,18.5804,18.691,18.5712,18.6265,467000.0
2009-07-30 11:40:00,20.21,20.26,20.18,20.19,473000.0,18.6265,18.6726,18.5988,18.608,473000.0
2009-07-30 11:50:00,20.19,20.19,20.02,20.02,841000.0,18.608,18.608,18.4514,18.4514,841000.0
2009-07-30 12:00:00,20.02,20.09,19.99,20.06,643000.0,18.4514,18.5159,18.4237,18.4882,643000.0
2009-07-30 12:10:00,20.06,20.06,20.02,20.06,286000.0,18.4882,18.4882,18.4514,18.4882,286000.0
2009-07-30 12:20:00,20.07,20.08,19.96,19.99,684000.0,18.4974,18.5067,18.3961,18.4237,684000.0
2009-07-30 12:30:00,19.99,20.01,19.98,19.99,441000.0,18.4237,18.4421,18.4145,18.4237,441000.0
2009-07-30 12:40:00,19.98,19.98,19.76,19.8,1345000.0,18.4145,18.4145,18.2117,18.2486,1345000.0
2009-07-30 12:50:00,19.81,19.81,19.59,19.69,1869000.0,18.2578,18.2578,18.055,18.1472,1869000.0
2009-07-30 13:00:00,19.69,19.77,19.66,19.75,879000.0,18.1472,18.2209,18.1196,18.2025,879000.0
2009-07-30 13:10:00,19.75,19.78,19.7,19.71,684000.0,18.2025,18.2302,18.1564,18.1656,684000.0
2009-07-30 13:20:00,19.71,19.77,19.66,19.72,852000.0,18.1656,18.2209,18.1196,18.1749,852000.0
2009-07-30 13:30:00,19.72,19.8,19.72,19.78,813000.0,18.1749,18.2486,18.1749,18.2302,813000.0
2009-07-30 13:40:00,19.78,19.8,19.67,19.69,1021000.0,18.2302,18.2486,18.1288,18.1472,1021000.0
2009-07-30 13:50:00,19.69,19.83,19.66,19.68,1359000.0,18.1472,18.2762,18.1196,18.138,1359000.0
2009-07-30 14:00:00,19.69,19.73,19.66,19.72,438000.0,18.1472,18.1841,18.1196,18.1749,438000.0
2009-07-30 14:10:00,19.72,19.73,19.68,19.68,382000.0,18.1749,18.1841,18.138,18.138,382000.0
2009-07-30 14:20:00,19.68,19.76,19.68,19.69,860000.0,18.138,18.2117,18.138,18.1472,860000.0
2009-07-30 14:30:00,19.68,19.73,19.67,19.69,714000.0,18.138,18.1841,18.1288,18.1472,714000.0
2009-07-30 14:40:00,19.69,19.74,19.66,19.68,687000.0,18.1472,18.1933,18.1196,18.138,687000.0
2009-07-30 14:50:00,19.69,19.71,19.6,19.61,1077000.0,18.1472,18.1656,18.0643,18.0735,1077000.0
2009-07-30 15:00:00,19.61,19.7,19.56,19.65,1114000.0,18.0735,18.1564,18.0274,18.1103,1114000.0
2009-07-30 15:10:00,19.65,19.68,19.62,19.66,482000.0,18.1103,18.138,18.0827,18.1196,482000.0
2009-07-30 15:20:00,19.65,19.7,19.6,19.62,653000.0,18.1103,18.1564,18.0643,18.0827,653000.0
2009-07-30 15:30:00,19.62,19.63,19.56,19.6,954000.0,18.0827,18.0919,18.0274,18.0643,954000.0
2009-07-30 15:40:00,19.61,19.62,19.55,19.61,1120000.0,18.0735,18.0827,18.0182,18.0735,1120000.0
2009-07-30 15:50:00,19.61,19.63,19.39,19.42,3015000.0,18.0735,18.0919,17.8707,17.8984,3015000.0
2009-07-31 09:30:00,19.43,19.66,19.43,19.54,1567000.0,17.9076,18.1196,17.9076,18.009,1567000.0
2009-07-31 09:40:00,19.55,19.78,19.54,19.74,2792000.0,18.0182,18.2302,18.009,18.1933,2792000.0
2009-07-31 09:50:00,19.73,19.79,19.65,19.68,1428000.0,18.1841,18.2394,18.1103,18.138,1428000.0
2009-07-31 10:00:00,19.66,19.68,19.57,19.63,1228000.0,18.1196,18.138,18.0366,18.0919,1228000.0
2009-07-31 10:10:00,19.63,19.7,19.61,19.66,553000.0,18.0919,18.1564,18.0735,18.1196,553000.0
2009-07-31 10:20:00,19.67,19.78,19.66,19.72,891000.0,18.1288,18.2302,18.1196,18.1749,891000.0
2009-07-31 10:30:00,19.72,19.76,19.61,19.61,897000.0,18.1749,18.2117,18.0735,18.0735,897000.0
2009-07-31 10:40:00,19.61,19.7,19.6,19.65,534000.0,18.0735,18.1564,18.0643,18.1103,534000.0
2009-07-31 10:50:00,19.65,19.66,19.62,19.64,273000.0,18.1103,18.1196,18.0827,18.1011,273000.0
2009-07-31 11:00:00,19.63,19.64,19.57,19.63,624000.0,18.0919,18.1011,18.0366,18.0919,624000.0
2009-07-31 11:10:00,19.63,19.69,19.6,19.62,673000.0,18.0919,18.1472,18.0643,18.0827,673000.0
2009-07-31 11:20:00,19.63,19.63,19.54,19.56,414000.0,18.0919,18.0919,18.009,18.0274,414000.0
2009-07-31 11:30:00,19.56,19.58,19.56,19.57,819000.0,18.0274,18.0458,18.0274,18.0366,819000.0
2009-07-31 11:40:00,19.57,19.65,19.56,19.57,422000.0,18.0366,18.1103,18.0274,18.0366,422000.0
2009-07-31 11:50:00,19.57,19.61,19.57,19.59,439000.0,18.0366,18.0735,18.0366,18.055,439000.0
2009-07-31 12:00:00,19.59,19.59,19.53,19.56,428000.0,18.055,18.055,17.9997,18.0274,428000.0
2009-07-31 12:10:00,19.56,19.59,19.54,19.57,498000.0,18.0274,18.055,18.009,18.0366,498000.0
2009-07-31 12:20:00,19.58,19.58,19.55,19.56,340000.0,18.0458,18.0458,18.0182,18.0274,340000.0
2009-07-31 12:30:00,19.56,19.56,19.49,19.51,593000.0,18.0274,18.0274,17.9629,17.9813,593000.0
2009-07-31 12:40:00,19.51,19.51,19.42,19.42,705000.0,17.9813,17.9813,17.8984,17.8984,705000.0
2009-07-31 12:50:00,19.42,19.47,19.41,19.43,1273000.0,17.8984,17.9445,17.8892,17.9076,1273000.0
2009-07-31 13:00:00,19.42,19.43,19.3,19.37,853000.0,17.8984,17.9076,17.7878,17.8523,853000.0
2009-07-31 13:10:00,19.36,19.37,19.31,19.31,737000.0,17.8431,17.8523,17.797,17.797,737000.0
2009-07-31 13:20:00,19.31,19.31,19.27,19.29,949000.0,17.797,17.797,17.7601,17.7786,949000.0
2009-07-31 13:30:00,19.29,19.41,19.25,19.35,985000.0,17.7786,17.8892,17.7417,17.8339,985000.0
2009-07-31 13:40:00,19.35,19.45,19.35,19.43,611000.0,17.8339,17.926,17.8339,17.9076,611000.0
2009-07-31 13:50:00,19.43,19.57,19.42,19.57,776000.0,17.9076,18.0366,17.8984,18.0366,776000.0
2009-07-31 14:00:00,19.58,19.58,19.49,19.51,639000.0,18.0458,18.0458,17.9629,17.9813,639000.0
2009-07-31 14:10:00,19.51,19.62,19.51,19.58,813000.0,17.9813,18.0827,17.9813,18.0458,813000.0
2009-07-31 14:20:00,19.58,19.58,19.53,19.55,237000.0,18.0458,18.0458,17.9997,18.0182,237000.0
2009-07-31 14:30:00,19.56,19.57,19.5,19.51,256000.0,18.0274,18.0366,17.9721,17.9813,256000.0
2009-07-31 14:40:00,19.51,19.53,19.48,19.53,526000.0,17.9813,17.9997,17.9537,17.9997,526000.0
2009-07-31 14:50:00,19.53,19.53,19.49,19.49,242000.0,17.9997,17.9997,17.9629,17.9629,242000.0
2009-07-31 15:00:00,19.5,19.55,19.49,19.5,455000.0,17.9721,18.0182,17.9629,17.9721,455000.0
2009-07-31 15:10:00,19.5,19.52,19.49,19.5,351000.0,17.9721,17.9905,17.9629,17.9721,351000.0
2009-07-31 15:20:00,19.5,19.56,19.5,19.54,608000.0,17.9721,18.0274,17.9721,18.009,608000.0
2009-07-31 15:30:00,19.54,19.55,19.5,19.5,556000.0,18.009,18.0182,17.9721,17.9721,556000.0
2009-07-31 15:40:00,19.5,19.5,19.43,19.44,747000.0,17.9721,17.9721,17.9076,17.9168,747000.0
2009-07-31 15:50:00,19.44,19.49,19.4,19.42,1070000.0,17.9168,17.9629,17.8799,17.8984,1070000.0
2009-08-03 09:30:00,19.62,19.82,19.55,19.81,1289000.0,18.0827,18.267,18.0182,18.2578,1289000.0
2009-08-03 09:40:00,19.81,19.82,19.57,19.66,720000.0,18.2578,18.267,18.0366,18.1196,720000.0
2009-08-03 09:50:00,19.65,19.78,19.65,19.72,395000.0,18.1103,18.2302,18.1103,18.1749,395000.0
2009-08-03 10:00:00,19.73,19.8,19.71,19.71,526000.0,18.1841,18.2486,18.1656,18.1656,526000.0
2009-08-03 10:10:00,19.71,19.75,19.67,19.69,391000.0,18.1656,18.2025,18.1288,18.1472,391000.0
2009-08-03 10:20:00,19.69,19.73,19.65,19.71,326000.0,18.1472,18.1841,18.1103,18.1656,326000.0
2009-08-03 10:30:00,19.7,19.8,19.7,19.74,427000.0,18.1564,18.2486,18.1564,18.1933,427000.0
2009-08-03 10:40:00,19.73,19.74,19.67,19.71,328000.0,18.1841,18.1933,18.1288,18.1656,328000.0
2009-08-03 10:50:00,19.72,19.74,19.66,19.68,271000.0,18.1749,18.1933,18.1196,18.138,271000.0
2009-08-03 11:00:00,19.68,19.76,19.68,19.71,276000.0,18.138,18.2117,18.138,18.1656,276000.0
2009-08-03 11:10:00,19.71,19.8,19.71,19.79,569000.0,18.1656,18.2486,18.1656,18.2394,569000.0
2009-08-03 11:20:00,19.78,19.8,19.76,19.76,342000.0,18.2302,18.2486,18.2117,18.2117,342000.0
2009-08-03 11:30:00,19.77,19.79,19.76,19.79,146000.0,18.2209,18.2394,18.2117,18.2394,146000.0
2009-08-03 11:40:00,19.79,19.86,19.79,19.83,520000.0,18.2394,18.3039,18.2394,18.2762,520000.0
2009-08-03 11:50:00,19.83,19.89,19.82,19.88,471000.0,18.2762,18.3315,18.267,18.3223,471000.0
2009-08-03 12:00:00,19.88,19.9,19.84,19.87,261000.0,18.3223,18.3408,18.2855,18.3131,261000.0
2009-08-03 12:10:00,19.86,19.89,19.86,19.87,271000.0,18.3039,18.3315,18.3039,18.3131,271000.0
2009-08-03 12:20:00,19.88,19.88,19.86,19.88,173000.0,18.3223,18.3223,18.3039,18.3223,173000.0
2009-08-03 12:30:00,19.87,19.93,19.86,19.93,348000.0,18.3131,18.3684,18.3039,18.3684,348000.0
2009-08-03 12:40:00,19.93,19.98,19.9,19.95,504000.0,18.3684,18.4145,18.3408,18.3868,504000.0
2009-08-03 12:50:00,19.97,19.97,19.89,19.92,295000.0,18.4053,18.4053,18.3315,18.3592,295000.0
2009-08-03 13:00:00,19.92,19.97,19.92,19.96,284000.0,18.3592,18.4053,18.3592,18.3961,284000.0
2009-08-03 13:10:00,19.96,20.01,19.94,20.01,408000.0,18.3961,18.4421,18.3776,18.4421,408000.0
2009-08-03 13:20:00,20.01,20.04,19.97,20.0,477000.0,18.4421,18.4698,18.4053,18.4329,477000.0
2009-08-03 13:30:00,20.01,20.02,19.96,19.96,282000.0,18.4421,18.4514,18.3961,18.3961,282000.0
2009-08-03 13:40:00,19.96,20.0,19.95,19.99,259000.0,18.3961,18.4329,18.3868,18.4237,259000.0
2009-08-03 13:50:00,19.99,20.0,19.97,19.98,301000.0,18.4237,18.4329,18.4053,18.4145,301000.0
2009-08-03 14:00:00,19.98,19.99,19.92,19.92,377000.0,18.4145,18.4237,18.3592,18.3592,377000.0
2009-08-03 14:10:00,19.92,19.96,19.91,19.91,326000.0,18.3592,18.3961,18.35,18.35,326000.0
2009-08-03 14:20:00,19.92,19.96,19.91,19.93,268000.0,18.3592,18.3961,18.35,18.3684,268000.0
2009-08-03 14:30:00,19.93,19.93,19.89,19.91,344000.0,18.3684,18.3684,18.3315,18.35,344000.0
2009-08-03 14:40:00,19.91,19.95,19.9,19.92,313000.0,18.35,18.3868,18.3408,18.3592,313000.0
2009-08-03 14:50:00,19.92,19.95,19.89,19.95,356000.0,18.3592,18.3868,18.3315,18.3868,356000.0
2009-08-03 15:00:00,19.95,19.98,19.91,19.91,300000.0,18.3868,18.4145,18.35,18.35,300000.0
2009-08-03 15:10:00,19.92,19.95,19.9,19.94,303000.0,18.3592,18.3868,18.3408,18.3776,303000.0
2009-08-03 15:20:00,19.94,20.01,19.94,20.01,557000.0,18.3776,18.4421,18.3776,18.4421,557000.0
2009-08-03 15:30:00,20.0,20.02,19.98,20.0,630000.0,18.4329,18.4514,18.4145,18.4329,630000.0
2009-08-03 15:40:00,20.0,20.04,19.98,20.02,726000.0,18.4329,18.4698,18.4145,18.4514,726000.0
2009-08-03 15:50:00,20.02,20.09,20.01,20.07,1207000.0,18.4514,18.5159,18.4421,18.4974,1207000.0
2009-08-04 09:30:00,19.85,19.89,19.75,19.81,1142000.0,18.2947,18.3315,18.2025,18.2578,1142000.0
2009-08-04 09:40:00,19.79,19.91,19.79,19.89,802000.0,18.2394,18.35,18.2394,18.3315,802000.0
2009-08-04 09:50:00,19.89,19.95,19.85,19.94,945000.0,18.3315,18.3868,18.2947,18.3776,945000.0
2009-08-04 10:00:00,19.95,20.02,19.94,20.0,1008000.0,18.3868,18.4514,18.3776,18.4329,1008000.0
2009-08-04 10:10:00,20.0,20.05,20.0,20.03,581000.0,18.4329,18.479,18.4329,18.4606,581000.0
2009-08-04 10:20:00,20.03,20.07,19.96,20.0,593000.0,18.4606,18.4974,18.3961,18.4329,593000.0
2009-08-04 10:30:00,20.01,20.01,19.98,20.0,349000.0,18.4421,18.4421,18.4145,18.4329,349000.0
2009-08-04 10:40:00,20.0,20.02,19.99,20.0,205000.0,18.4329,18.4514,18.4237,18.4329,205000.0
2009-08-04 10:50:00,20.0,20.1,20.0,20.1,289000.0,18.4329,18.5251,18.4329,18.5251,289000.0
2009-08-04 11:00:00,20.1,20.16,20.09,20.13,259000.0,18.5251,18.5804,18.5159,18.5527,259000.0
2009-08-04 11:10:00,20.13,20.16,20.07,20.1,386000.0,18.5527,18.5804,18.4974,18.5251,386000.0
2009-08-04 11:20:00,20.1,20.14,20.08,20.11,215000.0,18.5251,18.562,18.5067,18.5343,215000.0
2009-08-04 11:30:00,20.11,20.14,20.1,20.13,292000.0,18.5343,18.562,18.5251,18.5527,292000.0
2009-08-04 11:40:00,20.14,20.15,20.13,20.13,264000.0,18.562,18.5712,18.5527,18.5527,264000.0
2009-08-04 11:50:00,20.13,20.15,20.12,20.14,194000.0,18.5527,18.5712,18.5435,18.562,194000.0
2009-08-04 12:00:00,20.14,20.15,20.13,20.14,168000.0,18.562,18.5712,18.5527,18.562,168000.0
2009-08-04 12:10:00,20.14,20.17,20.13,20.14,186000.0,18.562,18.5896,18.5527,18.562,186000.0
2009-08-04 12:20:00,20.14,20.17,20.14,20.16,164000.0,18.562,18.5896,18.562,18.5804,164000.0
2009-08-04 12:30:00,20.16,20.19,20.15,20.15,529000.0,18.5804,18.608,18.5712,18.5712,529000.0
2009-08-04 12:40:00,20.15,20.19,20.15,20.19,198000.0,18.5712,18.608,18.5712,18.608,198000.0
2009-08-04 12:50:00,20.18,20.21,20.17,20.2,229000.0,18.5988,18.6265,18.5896,18.6173,229000.0
2009-08-04 13:00:00,20.2,20.22,20.19,20.2,294000.0,18.6173,18.6357,18.608,18.6173,294000.0
2009-08-04 13:10:00,20.2,20.23,20.2,20.2,209000.0,18.6173,18.6449,18.6173,18.6173,209000.0
2009-08-04 13:20:00,20.21,20.21,20.17,20.19,240000.0,18.6265,18.6265,18.5896,18.608,240000.0
2009-08-04 13:30:00,20.19,20.26,20.19,20.25,272000.0,18.608,18.6726,18.608,18.6633,272000.0
2009-08-04 13:40:00,20.25,20.27,20.22,20.23,175000.0,18.6633,18.6818,18.6357,18.6449,175000.0
2009-08-04 13:50:00,20.23,20.24,20.15,20.17,326000.0,18.6449,18.6541,18.5712,18.5896,326000.0
2009-08-04 14:00:00,20.16,20.2,20.13,20.16,298000.0,18.5804,18.6173,18.5527,18.5804,298000.0
2009-08-04 14:10:00,20.16,20.16,20.11,20.14,278000.0,18.5804,18.5804,18.5343,18.562,278000.0
2009-08-04 14:20:00,20.14,20.18,20.13,20.17,161000.0,18.562,18.5988,18.5527,18.5896,161000.0
2009-08-04 14:30:00,20.16,20.17,20.14,20.16,160000.0,18.5804,18.5896,18.562,18.5804,160000.0
2009-08-04 14:40:00,20.16,20.21,20.16,20.18,180000.0,18.5804,18.6265,18.5804,18.5988,180000.0
2009-08-04 14:50:00,20.18,20.22,20.14,20.15,358000.0,18.5988,18.6357,18.562,18.5712,358000.0
2009-08-04 15:00:00,20.15,20.18,20.11,20.17,191000.0,18.5712,18.5988,18.5343,18.5896,191000.0
2009-08-04 15:10:00,20.17,20.17,20.11,20.12,164000.0,18.5896,18.5896,18.5343,18.5435,164000.0
2009-08-04 15:20:00,20.11,20.16,20.11,20.12,207000.0,18.5343,18.5804,18.5343,18.5435,207000.0
2009-08-04 15:30:00,20.12,20.14,20.08,20.13,349000.0,18.5435,18.562,18.5067,18.5527,349000.0
2009-08-04 15:40:00,20.13,20.2,20.09,20.17,716000.0,18.5527,18.6173,18.5159,18.5896,716000.0
2009-08-04 15:50:00,20.17,20.31,20.17,20.3,1605000.0,18.5896,18.7186,18.5896,18.7094,1605000.0
2009-08-05 09:30:00,20.31,20.4,20.11,20.23,492000.0,18.7186,18.8016,18.5343,18.6449,492000.0
2009-08-05 09:40:00,20.22,20.3,20.16,20.26,374000.0,18.6357,18.7094,18.5804,18.6726,374000.0
2009-08-05 09:50:00,20.24,20.26,20.14,20.18,400000.0,18.6541,18.6726,18.562,18.5988,400000.0
2009-08-05 10:00:00,20.18,20.19,20.0,20.1,703000.0,18.5988,18.608,18.4329,18.5251,703000.0
2009-08-05 10:10:00,20.09,20.1,20.0,20.0,1009000.0,18.5159,18.5251,18.4329,18.4329,1009000.0
2009-08-05 10:20:00,20.0,20.06,20.0,20.06,420000.0,18.4329,18.4882,18.4329,18.4882,420000.0
2009-08-05 10:30:00,20.05,20.09,20.05,20.06,195000.0,18.479,18.5159,18.479,18.4882,195000.0
2009-08-05 10:40:00,20.06,20.08,20.03,20.08,306000.0,18.4882,18.5067,18.4606,18.5067,306000.0
2009-08-05 10:50:00,20.07,20.1,20.04,20.06,158000.0,18.4974,18.5251,18.4698,18.4882,158000.0
2009-08-05 11:00:00,20.05,20.07,20.02,20.02,173000.0,18.479,18.4974,18.4514,18.4514,173000.0
2009-08-05 11:10:00,20.02,20.05,20.02,20.05,151000.0,18.4514,18.479,18.4514,18.479,151000.0
2009-08-05 11:20:00,20.05,20.05,20.01,20.02,161000.0,18.479,18.479,18.4421,18.4514,161000.0
2009-08-05 11:30:00,20.02,20.04,20.02,20.03,95000.0,18.4514,18.4698,18.4514,18.4606,95000.0
2009-08-05 11:40:00,20.04,20.07,20.03,20.06,93000.0,18.4698,18.4974,18.4606,18.4882,93000.0
2009-08-05 11:50:00,20.04,20.07,20.03,20.06,241000.0,18.4698,18.4974,18.4606,18.4882,241000.0
2009-08-05 12:00:00,20.07,20.15,20.07,20.14,206000.0,18.4974,18.5712,18.4974,18.562,206000.0
2009-08-05 12:10:00,20.14,20.18,20.03,20.18,171000.0,18.562,18.5988,18.4606,18.5988,171000.0
2009-08-05 12:20:00,20.18,20.19,20.16,20.19,178000.0,18.5988,18.608,18.5804,18.608,178000.0
2009-08-05 12:30:00,20.18,20.19,20.12,20.13,109000.0,18.5988,18.608,18.5435,18.5527,109000.0
2009-08-05 12:40:00,20.13,20.16,20.13,20.14,107000.0,18.5527,18.5804,18.5527,18.562,107000.0
2009-08-05 12:50:00,20.14,20.17,20.12,20.12,108000.0,18.562,18.5896,18.5435,18.5435,108000.0
2009-08-05 13:00:00,20.13,20.16,20.12,20.13,104000.0,18.5527,18.5804,18.5435,18.5527,104000.0
2009-08-05 13:10:00,20.13,20.15,20.1,20.14,85000.0,18.5527,18.5712,18.5251,18.562,85000.0
2009-08-05 13:20:00,20.14,20.18,20.12,20.16,92000.0,18.562,18.5988,18.5435,18.5804,92000.0
2009-08-05 13:30:00,20.16,20.17,20.11,20.12,80000.0,18.5804,18.5896,18.5343,18.5435,80000.0
2009-08-05 13:40:00,20.14,20.16,20.11,20.11,117000.0,18.562,18.5804,18.5343,18.5343,117000.0
2009-08-05 13:50:00,20.1,20.12,20.09,20.11,139000.0,18.5251,18.5435,18.5159,18.5343,139000.0
2009-08-05 14:00:00,20.1,20.14,20.08,20.13,205000.0,18.5251,18.562,18.5067,18.5527,205000.0
2009-08-05 14:10:00,20.13,20.17,20.13,20.14,155000.0,18.5527,18.5896,18.5527,18.562,155000.0
2009-08-05 14:20:00,20.14,20.15,20.1,20.12,173000.0,18.562,18.5712,18.5251,18.5435,173000.0
2009-08-05 14:30:00,20.12,20.16,20.11,20.13,218000.0,18.5435,18.5804,18.5343,18.5527,218000.0
2009-08-05 14:40:00,20.13,20.21,20.12,20.21,268000.0,18.5527,18.6265,18.5435,18.6265,268000.0
2009-08-05 14:50:00,20.21,20.25,20.18,20.24,311000.0,18.6265,18.6633,18.5988,18.6541,311000.0
2009-08-05 15:00:00,20.24,20.29,20.21,20.24,394000.0,18.6541,18.7002,18.6265,18.6541,394000.0
2009-08-05 15:10:00,20.24,20.26,20.22,20.24,235000.0,18.6541,18.6726,18.6357,18.6541,235000.0
2009-08-05 15:20:00,20.23,20.28,20.23,20.28,311000.0,18.6449,18.691,18.6449,18.691,311000.0
2009-08-05 15:30:00,20.28,20.28,20.23,20.25,463000.0,18.691,18.691,18.6449,18.6633,463000.0
2009-08-05 15:40:00,20.25,20.29,20.06,20.26,1063000.0,18.6633,18.7002,18.4882,18.6726,1063000.0
2009-08-05 15:50:00,20.26,20.29,20.23,20.27,714000.0,18.6726,18.7002,18.6449,18.6818,714000.0
2009-08-06 09:30:00,20.28,20.4,20.17,20.28,572000.0,18.691,18.8016,18.5896,18.691,572000.0
2009-08-06 09:40:00,20.29,20.29,20.18,20.24,307000.0,18.7002,18.7002,18.5988,18.6541,307000.0
2009-08-06 09:50:00,20.24,20.3,20.22,20.3,361000.0,18.6541,18.7094,18.6357,18.7094,361000.0
2009-08-06 10:00:00,20.29,20.36,20.27,20.3,503000.0,18.7002,18.7647,18.6818,18.7094,503000.0
2009-08-06 10:10:00,20.31,20.38,20.24,20.28,921000.0,18.7186,18.7831,18.6541,18.691,921000.0
2009-08-06 10:20:00,20.29,20.34,20.27,20.34,296000.0,18.7002,18.7463,18.6818,18.7463,296000.0
2009-08-06 10:30:00,20.34,20.44,20.33,20.39,413000.0,18.7463,18.8384,18.7371,18.7924,413000.0
2009-08-06 10:40:00,20.39,20.44,20.36,20.38,472000.0,18.7924,18.8384,18.7647,18.7831,472000.0
2009-08-06 10:50:00,20.37,20.43,20.34,20.4,739000.0,18.7739,18.8292,18.7463,18.8016,739000.0
2009-08-06 11:00:00,20.41,20.44,20.37,20.37,382000.0,18.8108,18.8384,18.7739,18.7739,382000.0
2009-08-06 11:10:00,20.36,20.41,20.36,20.4,764000.0,18.7647,18.8108,18.7647,18.8016,764000.0
2009-08-06 11:20:00,20.4,20.42,20.37,20.39,232000.0,18.8016,18.82,18.7739,18.7924,232000.0
2009-08-06 11:30:00,20.4,20.4,20.32,20.34,233000.0,18.8016,18.8016,18.7278,18.7463,233000.0
2009-08-06 11:40:00,20.34,20.34,20.25,20.29,234000.0,18.7463,18.7463,18.6633,18.7002,234000.0
2009-08-06 11:50:00,20.29,20.3,20.26,20.29,491000.0,18.7002,18.7094,18.6726,18.7002,491000.0
2009-08-06 12:00:00,20.29,20.3,20.25,20.27,341000.0,18.7002,18.7094,18.6633,18.6818,341000.0
2009-08-06 12:10:00,20.27,20.27,20.24,20.25,517000.0,18.6818,18.6818,18.6541,18.6633,517000.0
2009-08-06 12:20:00,20.25,20.27,20.23,20.25,198000.0,18.6633,18.6818,18.6449,18.6633,198000.0
2009-08-06 12:30:00,20.25,20.25,20.24,20.24,182000.0,18.6633,18.6633,18.6541,18.6541,182000.0
2009-08-06 12:40:00,20.24,20.29,20.24,20.25,163000.0,18.6541,18.7002,18.6541,18.6633,163000.0
2009-08-06 12:50:00,20.25,20.25,20.23,20.23,252000.0,18.6633,18.6633,18.6449,18.6449,252000.0
2009-08-06 13:00:00,20.24,20.25,20.2,20.2,654000.0,18.6541,18.6633,18.6173,18.6173,654000.0
2009-08-06 13:10:00,20.21,20.24,20.19,20.22,372000.0,18.6265,18.6541,18.608,18.6357,372000.0
2009-08-06 13:20:00,20.22,20.23,20.19,20.21,169000.0,18.6357,18.6449,18.608,18.6265,169000.0
2009-08-06 13:30:00,20.21,20.25,20.19,20.2,477000.0,18.6265,18.6633,18.608,18.6173,477000.0
2009-08-06 13:40:00,20.19,20.21,20.17,20.17,244000.0,18.608,18.6265,18.5896,18.5896,244000.0
2009-08-06 13:50:00,20.17,20.2,20.17,20.2,162000.0,18.5896,18.6173,18.5896,18.6173,162000.0
2009-08-06 14:00:00,20.19,20.2,20.13,20.15,263000.0,18.608,18.6173,18.5527,18.5712,263000.0
2009-08-06 14:10:00,20.15,20.17,20.08,20.11,371000.0,18.5712,18.5896,18.5067,18.5343,371000.0
2009-08-06 14:20:00,20.11,20.14,20.09,20.13,418000.0,18.5343,18.562,18.5159,18.5527,418000.0
2009-08-06 14:30:00,20.13,20.13,20.1,20.1,201000.0,18.5527,18.5527,18.5251,18.5251,201000.0
2009-08-06 14:40:00,20.1,20.12,20.1,20.12,239000.0,18.5251,18.5435,18.5251,18.5435,239000.0
2009-08-06 14:50:00,20.11,20.12,20.08,20.09,340000.0,18.5343,18.5435,18.5067,18.5159,340000.0
2009-08-06 15:00:00,20.08,20.1,20.06,20.09,296000.0,18.5067,18.5251,18.4882,18.5159,296000.0
2009-08-06 15:10:00,20.09,20.13,20.08,20.1,285000.0,18.5159,18.5527,18.5067,18.5251,285000.0
2009-08-06 15:20:00,20.11,20.16,20.11,20.13,560000.0,18.5343,18.5804,18.5343,18.5527,560000.0
2009-08-06 15:30:00,20.13,20.15,20.08,20.12,441000.0,18.5527,18.5712,18.5067,18.5435,441000.0
2009-08-06 15:40:00,20.12,20.2,20.12,20.19,544000.0,18.5435,18.6173,18.5435,18.608,544000.0
2009-08-06 15:50:00,20.19,20.2,20.14,20.15,781000.0,18.608,18.6173,18.562,18.5712,781000.0
2009-08-07 09:30:00,20.38,20.45,20.31,20.43,851000.0,18.7831,18.8477,18.7186,18.8292,851000.0
2009-08-07 09:40:00,20.44,20.5,20.4,20.49,477000.0,18.8384,18.8937,18.8016,18.8845,477000.0
2009-08-07 09:50:00,20.49,20.6,20.44,20.49,706000.0,18.8845,18.9859,18.8384,18.8845,706000.0
2009-08-07 10:00:00,20.5,20.51,20.39,20.45,693000.0,18.8937,18.903,18.7924,18.8477,693000.0
2009-08-07 10:10:00,20.45,20.5,20.43,20.45,280000.0,18.8477,18.8937,18.8292,18.8477,280000.0
2009-08-07 10:20:00,20.46,20.52,20.43,20.52,402000.0,18.8569,18.9122,18.8292,18.9122,402000.0
2009-08-07 10:30:00,20.51,20.58,20.48,20.52,458000.0,18.903,18.9675,18.8753,18.9122,458000.0
2009-08-07 10:40:00,20.52,20.54,20.51,20.53,206000.0,18.9122,18.9306,18.903,18.9214,206000.0
2009-08-07 10:50:00,20.52,20.57,20.52,20.52,214000.0,18.9122,18.9583,18.9122,18.9122,214000.0
2009-08-07 11:00:00,20.52,20.59,20.49,20.49,223000.0,18.9122,18.9767,18.8845,18.8845,223000.0
2009-08-07 11:10:00,20.5,20.55,20.49,20.53,267000.0,18.8937,18.9398,18.8845,18.9214,267000.0
2009-08-07 11:20:00,20.52,20.57,20.5,20.56,293000.0,18.9122,18.9583,18.8937,18.949,293000.0
2009-08-07 11:30:00,20.57,20.6,20.55,20.59,253000.0,18.9583,18.9859,18.9398,18.9767,253000.0
2009-08-07 11:40:00,20.58,20.6,20.55,20.58,212000.0,18.9675,18.9859,18.9398,18.9675,212000.0
2009-08-07 11:50:00,20.57,20.59,20.56,20.56,159000.0,18.9583,18.9767,18.949,18.949,159000.0
2009-08-07 12:00:00,20.55,20.55,20.5,20.51,283000.0,18.9398,18.9398,18.8937,18.903,283000.0
2009-08-07 12:10:00,20.51,20.51,20.46,20.47,291000.0,18.903,18.903,18.8569,18.8661,291000.0
2009-08-07 12:20:00,20.48,20.48,20.45,20.47,166000.0,18.8753,18.8753,18.8477,18.8661,166000.0
2009-08-07 12:30:00,20.47,20.47,20.44,20.46,176000.0,18.8661,18.8661,18.8384,18.8569,176000.0
2009-08-07 12:40:00,20.44,20.5,20.44,20.48,159000.0,18.8384,18.8937,18.8384,18.8753,159000.0
2009-08-07 12:50:00,20.48,20.49,20.46,20.48,222000.0,18.8753,18.8845,18.8569,18.8753,222000.0
2009-08-07 13:00:00,20.49,20.53,20.48,20.5,246000.0,18.8845,18.9214,18.8753,18.8937,246000.0
2009-08-07 13:10:00,20.5,20.52,20.48,20.5,233000.0,18.8937,18.9122,18.8753,18.8937,233000.0
2009-08-07 13:20:00,20.49,20.49,20.45,20.48,278000.0,18.8845,18.8845,18.8477,18.8753,278000.0
2009-08-07 13:30:00,20.47,20.51,20.45,20.51,232000.0,18.8661,18.903,18.8477,18.903,232000.0
2009-08-07 13:40:00,20.5,20.51,20.5,20.5,39000.0,18.8937,18.903,18.8937,18.8937,39000.0
2009-08-07 13:50:00,20.5,20.51,20.49,20.49,144000.0,18.8937,18.903,18.8845,18.8845,144000.0
2009-08-07 14:00:00,20.49,20.51,20.47,20.47,107000.0,18.8845,18.903,18.8661,18.8661,107000.0
2009-08-07 14:10:00,20.48,20.51,20.47,20.49,118000.0,18.8753,18.903,18.8661,18.8845,118000.0
2009-08-07 14:20:00,20.49,20.55,20.49,20.54,249000.0,18.8845,18.9398,18.8845,18.9306,249000.0
2009-08-07 14:30:00,20.54,20.54,20.51,20.52,178000.0,18.9306,18.9306,18.903,18.9122,178000.0
2009-08-07 14:40:00,20.52,20.54,20.52,20.53,197000.0,18.9122,18.9306,18.9122,18.9214,197000.0
2009-08-07 14:50:00,20.53,20.53,20.5,20.51,92000.0,18.9214,18.9214,18.8937,18.903,92000.0
2009-08-07 15:00:00,20.52,20.52,20.41,20.42,424000.0,18.9122,18.9122,18.8108,18.82,424000.0
2009-08-07 15:10:00,20.42,20.47,20.41,20.45,180000.0,18.82,18.8661,18.8108,18.8477,180000.0
2009-08-07 15:20:00,20.45,20.46,20.41,20.43,225000.0,18.8477,18.8569,18.8108,18.8292,225000.0
2009-08-07 15:30:00,20.42,20.46,20.41,20.44,216000.0,18.82,18.8569,18.8108,18.8384,216000.0
2009-08-07 15:40:00,20.45,20.49,20.41,20.44,338000.0,18.8477,18.8845,18.8108,18.8384,338000.0
2009-08-07 15:50:00,20.44,20.47,20.42,20.43,677000.0,18.8384,18.8661,18.82,18.8292,677000.0
2009-08-10 09:30:00,20.48,20.48,20.32,20.38,317000.0,18.8753,18.8753,18.7278,18.7831,317000.0
2009-08-10 09:40:00,20.39,20.49,20.38,20.46,187000.0,18.7924,18.8845,18.7831,18.8569,187000.0
2009-08-10 09:50:00,20.46,20.48,20.41,20.43,152000.0,18.8569,18.8753,18.8108,18.8292,152000.0
2009-08-10 10:00:00,20.42,20.45,20.41,20.43,137000.0,18.82,18.8477,18.8108,18.8292,137000.0
2009-08-10 10:10:00,20.44,20.46,20.41,20.43,123000.0,18.8384,18.8569,18.8108,18.8292,123000.0
2009-08-10 10:20:00,20.42,20.42,20.35,20.37,221000.0,18.82,18.82,18.7555,18.7739,221000.0
2009-08-10 10:30:00,20.38,20.41,20.38,20.4,240000.0,18.7831,18.8108,18.7831,18.8016,240000.0
2009-08-10 10:40:00,20.4,20.4,20.38,20.39,213000.0,18.8016,18.8016,18.7831,18.7924,213000.0
2009-08-10 10:50:00,20.39,20.4,20.35,20.36,282000.0,18.7924,18.8016,18.7555,18.7647,282000.0
2009-08-10 11:00:00,20.36,20.37,20.35,20.36,571000.0,18.7647,18.7739,18.7555,18.7647,571000.0
2009-08-10 11:10:00,20.36,20.4,20.35,20.39,115000.0,18.7647,18.8016,18.7555,18.7924,115000.0
2009-08-10 11:20:00,20.4,20.42,20.39,20.4,91000.0,18.8016,18.82,18.7924,18.8016,91000.0
2009-08-10 11:30:00,20.41,20.43,20.4,20.42,139000.0,18.8108,18.8292,18.8016,18.82,139000.0
2009-08-10 11:40:00,20.42,20.43,20.39,20.39,109000.0,18.82,18.8292,18.7924,18.7924,109000.0
2009-08-10 11:50:00,20.39,20.41,20.37,20.38,142000.0,18.7924,18.8108,18.7739,18.7831,142000.0
2009-08-10 12:00:00,20.38,20.41,20.37,20.38,99000.0,18.7831,18.8108,18.7739,18.7831,99000.0
2009-08-10 12:10:00,20.38,20.41,20.37,20.38,76000.0,18.7831,18.8108,18.7739,18.7831,76000.0
2009-08-10 12:20:00,20.38,20.39,20.36,20.38,102000.0,18.7831,18.7924,18.7647,18.7831,102000.0
2009-08-10 12:30:00,20.38,20.39,20.36,20.38,133000.0,18.7831,18.7924,18.7647,18.7831,133000.0
2009-08-10 12:40:00,20.38,20.38,20.34,20.36,97000.0,18.7831,18.7831,18.7463,18.7647,97000.0
2009-08-10 12:50:00,20.34,20.38,20.32,20.35,81000.0,18.7463,18.7831,18.7278,18.7555,81000.0
2009-08-10 13:00:00,20.34,20.35,20.28,20.29,208000.0,18.7463,18.7555,18.691,18.7002,208000.0
2009-08-10 13:10:00,20.29,20.31,20.23,20.24,239000.0,18.7002,18.7186,18.6449,18.6541,239000.0
2009-08-10 13:20:00,20.24,20.29,20.23,20.27,112000.0,18.6541,18.7002,18.6449,18.6818,112000.0
2009-08-10 13:30:00,20.26,20.28,20.24,20.25,94000.0,18.6726,18.691,18.6541,18.6633,94000.0
2009-08-10 13:40:00,20.25,20.29,20.25,20.29,61000.0,18.6633,18.7002,18.6633,18.7002,61000.0
2009-08-10 13:50:00,20.3,20.3,20.25,20.25,44000.0,18.7094,18.7094,18.6633,18.6633,44000.0
2009-08-10 14:00:00,20.25,20.26,20.22,20.25,97000.0,18.6633,18.6726,18.6357,18.6633,97000.0
2009-08-10 14:10:00,20.24,20.24,20.19,20.2,106000.0,18.6541,18.6541,18.608,18.6173,106000.0
2009-08-10 14:20:00,20.19,20.22,20.19,20.21,114000.0,18.608,18.6357,18.608,18.6265,114000.0
2009-08-10 14:30:00,20.21,20.21,20.17,20.19,226000.0,18.6265,18.6265,18.5896,18.608,226000.0
2009-08-10 14:40:00,20.19,20.2,20.15,20.16,185000.0,18.608,18.6173,18.5712,18.5804,185000.0
2009-08-10 14:50:00,20.17,20.18,20.1,20.17,337000.0,18.5896,18.5988,18.5251,18.5896,337000.0
2009-08-10 15:00:00,20.16,20.19,20.14,20.14,274000.0,18.5804,18.608,18.562,18.562,274000.0
2009-08-10 15:10:00,20.14,20.15,20.11,20.15,261000.0,18.562,18.5712,18.5343,18.5712,261000.0
2009-08-10 15:20:00,20.16,20.21,20.14,20.19,211000.0,18.5804,18.6265,18.562,18.608,211000.0
2009-08-10 15:30:00,20.2,20.22,20.17,20.18,349000.0,18.6173,18.6357,18.5896,18.5988,349000.0
2009-08-10 15:40:00,20.18,20.22,20.15,20.22,441000.0,18.5988,18.6357,18.5712,18.6357,441000.0
2009-08-10 15:50:00,20.22,20.24,20.2,20.22,586000.0,18.6357,18.6541,18.6173,18.6357,586000.0
2009-08-11 09:30:00,20.2,20.37,20.15,20.37,549000.0,18.6173,18.7739,18.5712,18.7739,549000.0
2009-08-11 09:40:00,20.37,20.39,20.28,20.28,347000.0,18.7739,18.7924,18.691,18.691,347000.0
2009-08-11 09:50:00,20.28,20.33,20.26,20.28,213000.0,18.691,18.7371,18.6726,18.691,213000.0
2009-08-11 10:00:00,20.29,20.38,20.28,20.37,527000.0,18.7002,18.7831,18.691,18.7739,527000.0
2009-08-11 10:10:00,20.37,20.4,20.36,20.39,299000.0,18.7739,18.8016,18.7647,18.7924,299000.0
2009-08-11 10:20:00,20.4,20.43,20.36,20.39,532000.0,18.8016,18.8292,18.7647,18.7924,532000.0
2009-08-11 10:30:00,20.38,20.39,20.33,20.33,520000.0,18.7831,18.7924,18.7371,18.7371,520000.0
2009-08-11 10:40:00,20.33,20.38,20.32,20.36,253000.0,18.7371,18.7831,18.7278,18.7647,253000.0
2009-08-11 10:50:00,20.36,20.39,20.34,20.38,225000.0,18.7647,18.7924,18.7463,18.7831,225000.0
2009-08-11 11:00:00,20.38,20.4,20.36,20.4,245000.0,18.7831,18.8016,18.7647,18.8016,245000.0
2009-08-11 11:10:00,20.4,20.42,20.34,20.34,470000.0,18.8016,18.82,18.7463,18.7463,470000.0
2009-08-11 11:20:00,20.35,20.38,20.3,20.38,277000.0,18.7555,18.7831,18.7094,18.7831,277000.0
2009-08-11 11:30:00,20.38,20.39,20.29,20.29,226000.0,18.7831,18.7924,18.7002,18.7002,226000.0
2009-08-11 11:40:00,20.3,20.3,20.25,20.27,293000.0,18.7094,18.7094,18.6633,18.6818,293000.0
2009-08-11 11:50:00,20.27,20.32,20.23,20.29,263000.0,18.6818,18.7278,18.6449,18.7002,263000.0
2009-08-11 12:00:00,20.29,20.29,20.23,20.26,295000.0,18.7002,18.7002,18.6449,18.6726,295000.0
2009-08-11 12:10:00,20.26,20.3,20.24,20.29,218000.0,18.6726,18.7094,18.6541,18.7002,218000.0
2009-08-11 12:20:00,20.29,20.32,20.25,20.27,258000.0,18.7002,18.7278,18.6633,18.6818,258000.0
2009-08-11 12:30:00,20.26,20.28,20.25,20.27,320000.0,18.6726,18.691,18.6633,18.6818,320000.0
2009-08-11 12:40:00,20.27,20.28,20.24,20.24,249000.0,18.6818,18.691,18.6541,18.6541,249000.0
2009-08-11 12:50:00,20.24,20.25,20.18,20.19,275000.0,18.6541,18.6633,18.5988,18.608,275000.0
2009-08-11 13:00:00,20.18,20.21,20.18,20.21,195000.0,18.5988,18.6265,18.5988,18.6265,195000.0
2009-08-11 13:10:00,20.21,20.25,20.21,20.23,147000.0,18.6265,18.6633,18.6265,18.6449,147000.0
2009-08-11 13:20:00,20.23,20.25,20.22,20.25,137000.0,18.6449,18.6633,18.6357,18.6633,137000.0
2009-08-11 13:30:00,20.25,20.32,20.24,20.32,184000.0,18.6633,18.7278,18.6541,18.7278,184000.0
2009-08-11 13:40:00,20.31,20.37,20.31,20.36,152000.0,18.7186,18.7739,18.7186,18.7647,152000.0
2009-08-11 13:50:00,20.37,20.38,20.35,20.38,175000.0,18.7739,18.7831,18.7555,18.7831,175000.0
2009-08-11 14:00:00,20.38,20.43,20.36,20.41,271000.0,18.7831,18.8292,18.7647,18.8108,271000.0
2009-08-11 14:10:00,20.42,20.44,20.38,20.39,248000.0,18.82,18.8384,18.7831,18.7924,248000.0
2009-08-11 14:20:00,20.38,20.43,20.38,20.43,154000.0,18.7831,18.8292,18.7831,18.8292,154000.0
2009-08-11 14:30:00,20.43,20.45,20.41,20.42,218000.0,18.8292,18.8477,18.8108,18.82,218000.0
2009-08-11 14:40:00,20.42,20.44,20.4,20.41,178000.0,18.82,18.8384,18.8016,18.8108,178000.0
2009-08-11 14:50:00,20.4,20.43,20.39,20.41,122000.0,18.8016,18.8292,18.7924,18.8108,122000.0
2009-08-11 15:00:00,20.41,20.42,20.38,20.4,255000.0,18.8108,18.82,18.7831,18.8016,255000.0
2009-08-11 15:10:00,20.4,20.4,20.34,20.37,264000.0,18.8016,18.8016,18.7463,18.7739,264000.0
2009-08-11 15:20:00,20.38,20.42,20.36,20.4,166000.0,18.7831,18.82,18.7647,18.8016,166000.0
2009-08-11 15:30:00,20.4,20.4,20.33,20.34,262000.0,18.8016,18.8016,18.7371,18.7463,262000.0
2009-08-11 15:40:00,20.34,20.39,20.33,20.38,302000.0,18.7463,18.7924,18.7371,18.7831,302000.0
2009-08-11 15:50:00,20.37,20.39,20.28,20.28,888000.0,18.7739,18.7924,18.691,18.691,888000.0
2009-08-12 09:30:00,20.12,20.38,20.03,20.32,646000.0,18.5435,18.7831,18.4606,18.7278,646000.0
2009-08-12 09:40:00,20.32,20.38,20.28,20.35,368000.0,18.7278,18.7831,18.691,18.7555,368000.0
2009-08-12 09:50:00,20.36,20.42,20.35,20.41,300000.0,18.7647,18.82,18.7555,18.8108,300000.0
2009-08-12 10:00:00,20.42,20.43,20.35,20.39,242000.0,18.82,18.8292,18.7555,18.7924,242000.0
2009-08-12 10:10:00,20.4,20.4,20.3,20.31,330000.0,18.8016,18.8016,18.7094,18.7186,330000.0
2009-08-12 10:20:00,20.31,20.36,20.31,20.34,265000.0,18.7186,18.7647,18.7186,18.7463,265000.0
2009-08-12 10:30:00,20.32,20.35,20.29,20.29,116000.0,18.7278,18.7555,18.7002,18.7002,116000.0
2009-08-12 10:40:00,20.29,20.33,20.23,20.29,254000.0,18.7002,18.7371,18.6449,18.7002,254000.0
2009-08-12 10:50:00,20.27,20.3,20.24,20.26,179000.0,18.6818,18.7094,18.6541,18.6726,179000.0
2009-08-12 11:00:00,20.27,20.29,20.24,20.27,243000.0,18.6818,18.7002,18.6541,18.6818,243000.0
2009-08-12 11:10:00,20.28,20.28,20.23,20.27,378000.0,18.691,18.691,18.6449,18.6818,378000.0
2009-08-12 11:20:00,20.27,20.3,20.23,20.27,308000.0,18.6818,18.7094,18.6449,18.6818,308000.0
2009-08-12 11:30:00,20.28,20.34,20.28,20.29,143000.0,18.691,18.7463,18.691,18.7002,143000.0
2009-08-12 11:40:00,20.29,20.31,20.29,20.31,78000.0,18.7002,18.7186,18.7002,18.7186,78000.0
2009-08-12 11:50:00,20.3,20.33,20.23,20.29,457000.0,18.7094,18.7371,18.6449,18.7002,457000.0
2009-08-12 12:00:00,20.29,20.3,20.27,20.3,183000.0,18.7002,18.7094,18.6818,18.7094,183000.0
2009-08-12 12:10:00,20.3,20.31,20.28,20.3,204000.0,18.7094,18.7186,18.691,18.7094,204000.0
2009-08-12 12:20:00,20.3,20.36,20.29,20.35,166000.0,18.7094,18.7647,18.7002,18.7555,166000.0
2009-08-12 12:30:00,20.36,20.36,20.33,20.34,204000.0,18.7647,18.7647,18.7371,18.7463,204000.0
2009-08-12 12:40:00,20.33,20.34,20.32,20.34,51000.0,18.7371,18.7463,18.7278,18.7463,51000.0
2009-08-12 12:50:00,20.34,20.36,20.32,20.36,122000.0,18.7463,18.7647,18.7278,18.7647,122000.0
2009-08-12 13:00:00,20.36,20.37,20.34,20.37,107000.0,18.7647,18.7739,18.7463,18.7739,107000.0
2009-08-12 13:10:00,20.36,20.39,20.36,20.38,74000.0,18.7647,18.7924,18.7647,18.7831,74000.0
2009-08-12 13:20:00,20.39,20.41,20.38,20.41,69000.0,18.7924,18.8108,18.7831,18.8108,69000.0
2009-08-12 13:30:00,20.4,20.41,20.37,20.38,72000.0,18.8016,18.8108,18.7739,18.7831,72000.0
2009-08-12 13:40:00,20.38,20.38,20.33,20.35,73000.0,18.7831,18.7831,18.7371,18.7555,73000.0
2009-08-12 13:50:00,20.35,20.37,20.34,20.37,50000.0,18.7555,18.7739,18.7463,18.7739,50000.0
2009-08-12 14:00:00,20.37,20.41,20.36,20.38,140000.0,18.7739,18.8108,18.7647,18.7831,140000.0
2009-08-12 14:10:00,20.38,20.5,20.38,20.5,545000.0,18.7831,18.8937,18.7831,18.8937,545000.0
2009-08-12 14:20:00,20.49,20.55,20.37,20.37,555000.0,18.8845,18.9398,18.7739,18.7739,555000.0
2009-08-12 14:30:00,20.37,20.37,20.3,20.33,499000.0,18.7739,18.7739,18.7094,18.7371,499000.0
2009-08-12 14:40:00,20.33,20.36,20.26,20.36,313000.0,18.7371,18.7647,18.6726,18.7647,313000.0
2009-08-12 14:50:00,20.36,20.43,20.31,20.42,388000.0,18.7647,18.8292,18.7186,18.82,388000.0
2009-08-12 15:00:00,20.42,20.45,20.39,20.4,191000.0,18.82,18.8477,18.7924,18.8016,191000.0
2009-08-12 15:10:00,20.4,20.44,20.4,20.41,150000.0,18.8016,18.8384,18.8016,18.8108,150000.0
2009-08-12 15:20:00,20.41,20.45,20.4,20.43,237000.0,18.8108,18.8477,18.8016,18.8292,237000.0
2009-08-12 15:30:00,20.43,20.46,20.4,20.46,480000.0,18.8292,18.8569,18.8016,18.8569,480000.0
2009-08-12 15:40:00,20.46,20.5,20.42,20.5,959000.0,18.8569,18.8937,18.82,18.8937,959000.0
2009-08-12 15:50:00,20.5,20.51,20.43,20.43,1072000.0,18.8937,18.903,18.8292,18.8292,1072000.0
2009-08-13 09:30:00,20.46,20.68,20.45,20.55,474000.0,18.8569,19.0596,18.8477,18.9398,474000.0
2009-08-13 09:40:00,20.55,20.64,20.48,20.59,242000.0,18.9398,19.0228,18.8753,18.9767,242000.0
2009-08-13 09:50:00,20.59,20.59,20.38,20.41,383000.0,18.9767,18.9767,18.7831,18.8108,383000.0
2009-08-13 10:00:00,20.41,20.44,20.4,20.42,430000.0,18.8108,18.8384,18.8016,18.82,430000.0
2009-08-13 10:10:00,20.43,20.53,20.42,20.49,436000.0,18.8292,18.9214,18.82,18.8845,436000.0
2009-08-13 10:20:00,20.49,20.6,20.48,20.56,238000.0,18.8845,18.9859,18.8753,18.949,238000.0
2009-08-13 10:30:00,20.56,20.62,20.56,20.59,196000.0,18.949,19.0043,18.949,18.9767,196000.0
2009-08-13 10:40:00,20.62,20.63,20.58,20.63,110000.0,19.0043,19.0136,18.9675,19.0136,110000.0
2009-08-13 10:50:00,20.63,20.69,20.53,20.62,603000.0,19.0136,19.0689,18.9214,19.0043,603000.0
2009-08-13 11:00:00,20.63,20.67,20.59,20.65,207000.0,19.0136,19.0504,18.9767,19.032,207000.0
2009-08-13 11:10:00,20.65,20.66,20.63,20.64,154000.0,19.032,19.0412,19.0136,19.0228,154000.0
2009-08-13 11:20:00,20.64,20.65,20.6,20.62,160000.0,19.0228,19.032,18.9859,19.0043,160000.0
2009-08-13 11:30:00,20.61,20.61,20.59,20.6,150000.0,18.9951,18.9951,18.9767,18.9859,150000.0
2009-08-13 11:40:00,20.6,20.61,20.56,20.58,298000.0,18.9859,18.9951,18.949,18.9675,298000.0
2009-08-13 11:50:00,20.59,20.6,20.57,20.57,106000.0,18.9767,18.9859,18.9583,18.9583,106000.0
2009-08-13 12:00:00,20.58,20.58,20.51,20.51,282000.0,18.9675,18.9675,18.903,18.903,282000.0
2009-08-13 12:10:00,20.51,20.57,20.5,20.56,179000.0,18.903,18.9583,18.8937,18.949,179000.0
2009-08-13 12:20:00,20.57,20.58,20.52,20.52,148000.0,18.9583,18.9675,18.9122,18.9122,148000.0
2009-08-13 12:30:00,20.52,20.54,20.49,20.5,373000.0,18.9122,18.9306,18.8845,18.8937,373000.0
2009-08-13 12:40:00,20.5,20.51,20.48,20.49,182000.0,18.8937,18.903,18.8753,18.8845,182000.0
2009-08-13 12:50:00,20.49,20.52,20.49,20.49,174000.0,18.8845,18.9122,18.8845,18.8845,174000.0
2009-08-13 13:00:00,20.49,20.52,20.48,20.51,238000.0,18.8845,18.9122,18.8753,18.903,238000.0
2009-08-13 13:10:00,20.51,20.52,20.46,20.5,156000.0,18.903,18.9122,18.8569,18.8937,156000.0
2009-08-13 13:20:00,20.5,20.51,20.47,20.48,108000.0,18.8937,18.903,18.8661,18.8753,108000.0
2009-08-13 13:30:00,20.48,20.5,20.48,20.49,119000.0,18.8753,18.8937,18.8753,18.8845,119000.0
2009-08-13 13:40:00,20.49,20.49,20.46,20.46,127000.0,18.8845,18.8845,18.8569,18.8569,127000.0
2009-08-13 13:50:00,20.46,20.48,20.45,20.46,140000.0,18.8569,18.8753,18.8477,18.8569,140000.0
2009-08-13 14:00:00,20.46,20.48,20.45,20.48,177000.0,18.8569,18.8753,18.8477,18.8753,177000.0
2009-08-13 14:10:00,20.48,20.48,20.4,20.4,469000.0,18.8753,18.8753,18.8016,18.8016,469000.0
2009-08-13 14:20:00,20.41,20.43,20.36,20.42,756000.0,18.8108,18.8292,18.7647,18.82,756000.0
2009-08-13 14:30:00,20.42,20.47,20.42,20.47,191000.0,18.82,18.8661,18.82,18.8661,191000.0
2009-08-13 14:40:00,20.47,20.49,20.41,20.46,444000.0,18.8661,18.8845,18.8108,18.8569,444000.0
2009-08-13 14:50:00,20.46,20.52,20.46,20.46,327000.0,18.8569,18.9122,18.8569,18.8569,327000.0
2009-08-13 15:00:00,20.47,20.47,20.41,20.44,403000.0,18.8661,18.8661,18.8108,18.8384,403000.0
2009-08-13 15:10:00,20.44,20.5,20.44,20.46,312000.0,18.8384,18.8937,18.8384,18.8569,312000.0
2009-08-13 15:20:00,20.46,20.48,20.44,20.46,565000.0,18.8569,18.8753,18.8384,18.8569,565000.0
2009-08-13 15:30:00,20.46,20.47,20.38,20.39,1145000.0,18.8569,18.8661,18.7831,18.7924,1145000.0
2009-08-13 15:40:00,20.38,20.41,20.35,20.39,1170000.0,18.7831,18.8108,18.7555,18.7924,1170000.0
2009-08-13 15:50:00,20.39,20.45,20.37,20.44,1163000.0,18.7924,18.8477,18.7739,18.8384,1163000.0
2009-08-14 09:30:00,20.39,20.55,20.37,20.49,384000.0,18.7924,18.9398,18.7739,18.8845,384000.0
2009-08-14 09:40:00,20.48,20.62,20.46,20.59,601000.0,18.8753,19.0043,18.8569,18.9767,601000.0
2009-08-14 09:50:00,20.6,20.6,20.41,20.43,539000.0,18.9859,18.9859,18.8108,18.8292,539000.0
2009-08-14 10:00:00,20.41,20.43,20.34,20.4,498000.0,18.8108,18.8292,18.7463,18.8016,498000.0
2009-08-14 10:10:00,20.39,20.42,20.36,20.41,286000.0,18.7924,18.82,18.7647,18.8108,286000.0
2009-08-14 10:20:00,20.42,20.46,20.4,20.4,262000.0,18.82,18.8569,18.8016,18.8016,262000.0
2009-08-14 10:30:00,20.4,20.48,20.39,20.47,250000.0,18.8016,18.8753,18.7924,18.8661,250000.0
2009-08-14 10:40:00,20.47,20.49,20.41,20.41,196000.0,18.8661,18.8845,18.8108,18.8108,196000.0
2009-08-14 10:50:00,20.41,20.41,20.35,20.37,201000.0,18.8108,18.8108,18.7555,18.7739,201000.0
2009-08-14 11:00:00,20.37,20.42,20.35,20.42,202000.0,18.7739,18.82,18.7555,18.82,202000.0
2009-08-14 11:10:00,20.42,20.43,20.39,20.39,328000.0,18.82,18.8292,18.7924,18.7924,328000.0
2009-08-14 11:20:00,20.39,20.41,20.36,20.36,225000.0,18.7924,18.8108,18.7647,18.7647,225000.0
2009-08-14 11:30:00,20.36,20.36,20.31,20.31,254000.0,18.7647,18.7647,18.7186,18.7186,254000.0
2009-08-14 11:40:00,20.31,20.31,20.28,20.28,204000.0,18.7186,18.7186,18.691,18.691,204000.0
2009-08-14 11:50:00,20.28,20.28,20.23,20.27,488000.0,18.691,18.691,18.6449,18.6818,488000.0
2009-08-14 12:00:00,20.27,20.27,20.25,20.27,185000.0,18.6818,18.6818,18.6633,18.6818,185000.0
2009-08-14 12:10:00,20.27,20.27,20.25,20.26,283000.0,18.6818,18.6818,18.6633,18.6726,283000.0
2009-08-14 12:20:00,20.26,20.26,20.25,20.25,126000.0,18.6726,18.6726,18.6633,18.6633,126000.0
2009-08-14 12:30:00,20.25,20.26,20.24,20.26,116000.0,18.6633,18.6726,18.6541,18.6726,116000.0
2009-08-14 12:40:00,20.25,20.29,20.24,20.29,165000.0,18.6633,18.7002,18.6541,18.7002,165000.0
2009-08-14 12:50:00,20.29,20.31,20.28,20.31,169000.0,18.7002,18.7186,18.691,18.7186,169000.0
2009-08-14 13:00:00,20.32,20.32,20.27,20.32,156000.0,18.7278,18.7278,18.6818,18.7278,156000.0
2009-08-14 13:10:00,20.32,20.36,20.31,20.33,162000.0,18.7278,18.7647,18.7186,18.7371,162000.0
2009-08-14 13:20:00,20.33,20.33,20.27,20.27,92000.0,18.7371,18.7371,18.6818,18.6818,92000.0
2009-08-14 13:30:00,20.27,20.28,20.25,20.26,156000.0,18.6818,18.691,18.6633,18.6726,156000.0
2009-08-14 13:40:00,20.26,20.26,20.24,20.25,86000.0,18.6726,18.6726,18.6541,18.6633,86000.0
2009-08-14 13:50:00,20.25,20.27,20.25,20.27,112000.0,18.6633,18.6818,18.6633,18.6818,112000.0
2009-08-14 14:00:00,20.28,20.29,20.25,20.25,136000.0,18.691,18.7002,18.6633,18.6633,136000.0
2009-08-14 14:10:00,20.25,20.27,20.25,20.27,151000.0,18.6633,18.6818,18.6633,18.6818,151000.0
2009-08-14 14:20:00,20.27,20.27,20.26,20.26,167000.0,18.6818,18.6818,18.6726,18.6726,167000.0
2009-08-14 14:30:00,20.26,20.28,20.25,20.26,224000.0,18.6726,18.691,18.6633,18.6726,224000.0
2009-08-14 14:40:00,20.26,20.27,20.25,20.26,220000.0,18.6726,18.6818,18.6633,18.6726,220000.0
2009-08-14 14:50:00,20.26,20.26,20.22,20.24,358000.0,18.6726,18.6726,18.6357,18.6541,358000.0
2009-08-14 15:00:00,20.24,20.27,20.22,20.25,363000.0,18.6541,18.6818,18.6357,18.6633,363000.0
2009-08-14 15:10:00,20.25,20.25,20.18,20.2,367000.0,18.6633,18.6633,18.5988,18.6173,367000.0
2009-08-14 15:20:00,20.2,20.21,20.16,20.17,376000.0,18.6173,18.6265,18.5804,18.5896,376000.0
2009-08-14 15:30:00,20.17,20.18,20.16,20.18,496000.0,18.5896,18.5988,18.5804,18.5988,496000.0
2009-08-14 15:40:00,20.18,20.26,20.17,20.21,808000.0,18.5988,18.6726,18.5896,18.6265,808000.0
2009-08-14 15:50:00,20.21,20.26,20.21,20.25,695000.0,18.6265,18.6726,18.6265,18.6633,695000.0
2009-08-17 09:30:00,19.6,19.9,19.6,19.82,1053000.0,18.0643,18.3408,18.0643,18.267,1053000.0
2009-08-17 09:40:00,19.81,19.93,19.8,19.82,533000.0,18.2578,18.3684,18.2486,18.267,533000.0
2009-08-17 09:50:00,19.82,19.9,19.79,19.9,296000.0,18.267,18.3408,18.2394,18.3408,296000.0
2009-08-17 10:00:00,19.89,19.99,19.86,19.95,732000.0,18.3315,18.4237,18.3039,18.3868,732000.0
2009-08-17 10:10:00,19.95,19.95,19.87,19.94,462000.0,18.3868,18.3868,18.3131,18.3776,462000.0
2009-08-17 10:20:00,19.95,19.97,19.9,19.92,360000.0,18.3868,18.4053,18.3408,18.3592,360000.0
2009-08-17 10:30:00,19.92,19.92,19.84,19.85,257000.0,18.3592,18.3592,18.2855,18.2947,257000.0
2009-08-17 10:40:00,19.85,19.88,19.83,19.85,344000.0,18.2947,18.3223,18.2762,18.2947,344000.0
2009-08-17 10:50:00,19.85,19.89,19.8,19.81,157000.0,18.2947,18.3315,18.2486,18.2578,157000.0
2009-08-17 11:00:00,19.82,19.85,19.8,19.85,96000.0,18.267,18.2947,18.2486,18.2947,96000.0
2009-08-17 11:10:00,19.85,19.85,19.75,19.75,259000.0,18.2947,18.2947,18.2025,18.2025,259000.0
2009-08-17 11:20:00,19.75,19.77,19.74,19.75,284000.0,18.2025,18.2209,18.1933,18.2025,284000.0
2009-08-17 11:30:00,19.76,19.76,19.74,19.75,130000.0,18.2117,18.2117,18.1933,18.2025,130000.0
2009-08-17 11:40:00,19.75,19.75,19.71,19.73,170000.0,18.2025,18.2025,18.1656,18.1841,170000.0
2009-08-17 11:50:00,19.72,19.77,19.72,19.75,158000.0,18.1749,18.2209,18.1749,18.2025,158000.0
2009-08-17 12:00:00,19.76,19.76,19.74,19.75,97000.0,18.2117,18.2117,18.1933,18.2025,97000.0
2009-08-17 12:10:00,19.76,19.77,19.76,19.76,112000.0,18.2117,18.2209,18.2117,18.2117,112000.0
2009-08-17 12:20:00,19.76,19.78,19.76,19.78,42000.0,18.2117,18.2302,18.2117,18.2302,42000.0
2009-08-17 12:30:00,19.78,19.79,19.77,19.77,48000.0,18.2302,18.2394,18.2209,18.2209,48000.0
2009-08-17 12:40:00,19.77,19.77,19.76,19.76,110000.0,18.2209,18.2209,18.2117,18.2117,110000.0
2009-08-17 12:50:00,19.76,19.78,19.76,19.78,50000.0,18.2117,18.2302,18.2117,18.2302,50000.0
2009-08-17 13:00:00,19.78,19.8,19.78,19.78,256000.0,18.2302,18.2486,18.2302,18.2302,256000.0
2009-08-17 13:10:00,19.78,19.8,19.77,19.8,179000.0,18.2302,18.2486,18.2209,18.2486,179000.0
2009-08-17 13:20:00,19.79,19.79,19.77,19.77,132000.0,18.2394,18.2394,18.2209,18.2209,132000.0
2009-08-17 13:30:00,19.77,19.77,19.74,19.74,165000.0,18.2209,18.2209,18.1933,18.1933,165000.0
2009-08-17 13:40:00,19.74,19.75,19.71,19.74,224000.0,18.1933,18.2025,18.1656,18.1933,224000.0
2009-08-17 13:50:00,19.74,19.77,19.73,19.76,220000.0,18.1933,18.2209,18.1841,18.2117,220000.0
2009-08-17 14:00:00,19.77,19.81,19.75,19.8,205000.0,18.2209,18.2578,18.2025,18.2486,205000.0
2009-08-17 14:10:00,19.8,19.81,19.77,19.77,102000.0,18.2486,18.2578,18.2209,18.2209,102000.0
2009-08-17 14:20:00,19.78,19.8,19.77,19.79,90000.0,18.2302,18.2486,18.2209,18.2394,90000.0
2009-08-17 14:30:00,19.8,19.81,19.74,19.75,184000.0,18.2486,18.2578,18.1933,18.2025,184000.0
2009-08-17 14:40:00,19.75,19.76,19.73,19.73,192000.0,18.2025,18.2117,18.1841,18.1841,192000.0
2009-08-17 14:50:00,19.73,19.75,19.73,19.73,134000.0,18.1841,18.2025,18.1841,18.1841,134000.0
2009-08-17 15:00:00,19.74,19.76,19.74,19.75,151000.0,18.1933,18.2117,18.1933,18.2025,151000.0
2009-08-17 15:10:00,19.75,19.77,19.73,19.74,216000.0,18.2025,18.2209,18.1841,18.1933,216000.0
2009-08-17 15:20:00,19.73,19.74,19.67,19.7,602000.0,18.1841,18.1933,18.1288,18.1564,602000.0
2009-08-17 15:30:00,19.7,19.73,19.69,19.71,364000.0,18.1564,18.1841,18.1472,18.1656,364000.0
2009-08-17 15:40:00,19.7,19.71,19.61,19.61,859000.0,18.1564,18.1656,18.0735,18.0735,859000.0
2009-08-17 15:50:00,19.61,19.66,19.61,19.61,1399000.0,18.0735,18.1196,18.0735,18.0735,1399000.0
2009-08-18 09:30:00,19.68,19.75,19.68,19.74,316000.0,18.138,18.2025,18.138,18.1933,316000.0
2009-08-18 09:40:00,19.75,19.79,19.72,19.78,322000.0,18.2025,18.2394,18.1749,18.2302,322000.0
2009-08-18 09:50:00,19.79,19.84,19.73,19.8,275000.0,18.2394,18.2855,18.1841,18.2486,275000.0
2009-08-18 10:00:00,19.79,19.84,19.76,19.79,203000.0,18.2394,18.2855,18.2117,18.2394,203000.0
2009-08-18 10:10:00,19.79,19.8,19.77,19.77,78000.0,18.2394,18.2486,18.2209,18.2209,78000.0
2009-08-18 10:20:00,19.77,19.78,19.75,19.75,116000.0,18.2209,18.2302,18.2025,18.2025,116000.0
2009-08-18 10:30:00,19.75,19.78,19.75,19.78,63000.0,18.2025,18.2302,18.2025,18.2302,63000.0
2009-08-18 10:40:00,19.78,19.81,19.75,19.77,188000.0,18.2302,18.2578,18.2025,18.2209,188000.0
2009-08-18 10:50:00,19.77,19.77,19.73,19.76,219000.0,18.2209,18.2209,18.1841,18.2117,219000.0
2009-08-18 11:00:00,19.76,19.8,19.74,19.79,121000.0,18.2117,18.2486,18.1933,18.2394,121000.0
2009-08-18 11:10:00,19.8,19.86,19.78,19.83,272000.0,18.2486,18.3039,18.2302,18.2762,272000.0
2009-08-18 11:20:00,19.84,19.84,19.83,19.83,133000.0,18.2855,18.2855,18.2762,18.2762,133000.0
2009-08-18 11:30:00,19.84,19.89,19.84,19.89,144000.0,18.2855,18.3315,18.2855,18.3315,144000.0
2009-08-18 11:40:00,19.88,19.89,19.84,19.84,153000.0,18.3223,18.3315,18.2855,18.2855,153000.0
2009-08-18 11:50:00,19.84,19.87,19.84,19.86,107000.0,18.2855,18.3131,18.2855,18.3039,107000.0
2009-08-18 12:00:00,19.87,19.92,19.85,19.9,129000.0,18.3131,18.3592,18.2947,18.3408,129000.0
2009-08-18 12:10:00,19.9,19.9,19.86,19.86,140000.0,18.3408,18.3408,18.3039,18.3039,140000.0
2009-08-18 12:20:00,19.86,19.88,19.85,19.86,80000.0,18.3039,18.3223,18.2947,18.3039,80000.0
2009-08-18 12:30:00,19.86,19.88,19.85,19.88,63000.0,18.3039,18.3223,18.2947,18.3223,63000.0
2009-08-18 12:40:00,19.87,19.89,19.86,19.88,96000.0,18.3131,18.3315,18.3039,18.3223,96000.0
2009-08-18 12:50:00,19.88,19.89,19.87,19.89,52000.0,18.3223,18.3315,18.3131,18.3315,52000.0
2009-08-18 13:00:00,19.88,19.9,19.88,19.89,85000.0,18.3223,18.3408,18.3223,18.3315,85000.0
2009-08-18 13:10:00,19.87,19.88,19.86,19.86,93000.0,18.3131,18.3223,18.3039,18.3039,93000.0
2009-08-18 13:20:00,19.87,19.87,19.85,19.86,48000.0,18.3131,18.3131,18.2947,18.3039,48000.0
2009-08-18 13:30:00,19.85,19.86,19.8,19.81,123000.0,18.2947,18.3039,18.2486,18.2578,123000.0
2009-08-18 13:40:00,19.8,19.82,19.8,19.81,105000.0,18.2486,18.267,18.2486,18.2578,105000.0
2009-08-18 13:50:00,19.8,19.82,19.8,19.81,62000.0,18.2486,18.267,18.2486,18.2578,62000.0
2009-08-18 14:00:00,19.81,19.85,19.81,19.85,95000.0,18.2578,18.2947,18.2578,18.2947,95000.0
2009-08-18 14:10:00,19.85,19.87,19.84,19.85,89000.0,18.2947,18.3131,18.2855,18.2947,89000.0
2009-08-18 14:20:00,19.85,19.86,19.83,19.86,106000.0,18.2947,18.3039,18.2762,18.3039,106000.0
2009-08-18 14:30:00,19.86,19.87,19.84,19.86,80000.0,18.3039,18.3131,18.2855,18.3039,80000.0
2009-08-18 14:40:00,19.86,19.88,19.86,19.87,112000.0,18.3039,18.3223,18.3039,18.3131,112000.0
2009-08-18 14:50:00,19.87,19.88,19.84,19.84,81000.0,18.3131,18.3223,18.2855,18.2855,81000.0
2009-08-18 15:00:00,19.84,19.86,19.82,19.82,200000.0,18.2855,18.3039,18.267,18.267,200000.0
2009-08-18 15:10:00,19.83,19.86,19.82,19.86,115000.0,18.2762,18.3039,18.267,18.3039,115000.0
2009-08-18 15:20:00,19.86,19.87,19.82,19.85,219000.0,18.3039,18.3131,18.267,18.2947,219000.0
2009-08-18 15:30:00,19.85,19.85,19.81,19.82,326000.0,18.2947,18.2947,18.2578,18.267,326000.0
2009-08-18 15:40:00,19.82,19.84,19.81,19.81,264000.0,18.267,18.2855,18.2578,18.2578,264000.0
2009-08-18 15:50:00,19.81,19.84,19.8,19.81,536000.0,18.2578,18.2855,18.2486,18.2578,536000.0
2009-08-19 09:30:00,19.69,19.71,19.54,19.7,503000.0,18.1472,18.1656,18.009,18.1564,503000.0
2009-08-19 09:40:00,19.7,19.79,19.7,19.76,352000.0,18.1564,18.2394,18.1564,18.2117,352000.0
2009-08-19 09:50:00,19.76,19.79,19.73,19.77,308000.0,18.2117,18.2394,18.1841,18.2209,308000.0
2009-08-19 10:00:00,19.78,19.82,19.72,19.76,316000.0,18.2302,18.267,18.1749,18.2117,316000.0
2009-08-19 10:10:00,19.75,19.78,19.75,19.78,303000.0,18.2025,18.2302,18.2025,18.2302,303000.0
2009-08-19 10:20:00,19.77,19.82,19.77,19.79,278000.0,18.2209,18.267,18.2209,18.2394,278000.0
2009-08-19 10:30:00,19.79,19.79,19.65,19.65,589000.0,18.2394,18.2394,18.1103,18.1103,589000.0
2009-08-19 10:40:00,19.65,19.65,19.63,19.65,211000.0,18.1103,18.1103,18.0919,18.1103,211000.0
2009-08-19 10:50:00,19.65,19.66,19.64,19.66,98000.0,18.1103,18.1196,18.1011,18.1196,98000.0
2009-08-19 11:00:00,19.66,19.72,19.65,19.71,222000.0,18.1196,18.1749,18.1103,18.1656,222000.0
2009-08-19 11:10:00,19.71,19.71,19.67,19.68,175000.0,18.1656,18.1656,18.1288,18.138,175000.0
2009-08-19 11:20:00,19.67,19.7,19.64,19.69,185000.0,18.1288,18.1564,18.1011,18.1472,185000.0
2009-08-19 11:30:00,19.69,19.7,19.67,19.67,147000.0,18.1472,18.1564,18.1288,18.1288,147000.0
2009-08-19 11:40:00,19.67,19.71,19.67,19.71,120000.0,18.1288,18.1656,18.1288,18.1656,120000.0
2009-08-19 11:50:00,19.71,19.73,19.71,19.71,213000.0,18.1656,18.1841,18.1656,18.1656,213000.0
2009-08-19 12:00:00,19.73,19.74,19.71,19.74,220000.0,18.1841,18.1933,18.1656,18.1933,220000.0
2009-08-19 12:10:00,19.74,19.74,19.71,19.72,137000.0,18.1933,18.1933,18.1656,18.1749,137000.0
2009-08-19 12:20:00,19.72,19.72,19.71,19.71,76000.0,18.1749,18.1749,18.1656,18.1656,76000.0
2009-08-19 12:30:00,19.71,19.73,19.69,19.72,377000.0,18.1656,18.1841,18.1472,18.1749,377000.0
2009-08-19 12:40:00,19.72,19.73,19.68,19.68,89000.0,18.1749,18.1841,18.138,18.138,89000.0
2009-08-19 12:50:00,19.68,19.72,19.68,19.69,135000.0,18.138,18.1749,18.138,18.1472,135000.0
2009-08-19 13:00:00,19.68,19.72,19.68,19.72,187000.0,18.138,18.1749,18.138,18.1749,187000.0
2009-08-19 13:10:00,19.72,19.73,19.69,19.71,178000.0,18.1749,18.1841,18.1472,18.1656,178000.0
2009-08-19 13:20:00,19.71,19.73,19.71,19.71,84000.0,18.1656,18.1841,18.1656,18.1656,84000.0
2009-08-19 13:30:00,19.72,19.76,19.7,19.75,142000.0,18.1749,18.2117,18.1564,18.2025,142000.0
2009-08-19 13:40:00,19.75,19.78,19.74,19.78,107000.0,18.2025,18.2302,18.1933,18.2302,107000.0
2009-08-19 13:50:00,19.78,19.8,19.77,19.79,112000.0,18.2302,18.2486,18.2209,18.2394,112000.0
2009-08-19 14:00:00,19.79,19.81,19.79,19.79,274000.0,18.2394,18.2578,18.2394,18.2394,274000.0
2009-08-19 14:10:00,19.79,19.79,19.76,19.77,162000.0,18.2394,18.2394,18.2117,18.2209,162000.0
2009-08-19 14:20:00,19.78,19.78,19.74,19.74,183000.0,18.2302,18.2302,18.1933,18.1933,183000.0
2009-08-19 14:30:00,19.74,19.75,19.71,19.71,137000.0,18.1933,18.2025,18.1656,18.1656,137000.0
2009-08-19 14:40:00,19.72,19.73,19.69,19.7,326000.0,18.1749,18.1841,18.1472,18.1564,326000.0
2009-08-19 14:50:00,19.7,19.73,19.7,19.73,203000.0,18.1564,18.1841,18.1564,18.1841,203000.0
2009-08-19 15:00:00,19.73,19.73,19.69,19.7,247000.0,18.1841,18.1841,18.1472,18.1564,247000.0
2009-08-19 15:10:00,19.7,19.73,19.69,19.72,223000.0,18.1564,18.1841,18.1472,18.1749,223000.0
2009-08-19 15:20:00,19.73,19.77,19.73,19.76,262000.0,18.1841,18.2209,18.1841,18.2117,262000.0
2009-08-19 15:30:00,19.76,19.76,19.71,19.75,252000.0,18.2117,18.2117,18.1656,18.2025,252000.0
2009-08-19 15:40:00,19.75,19.76,19.72,19.73,360000.0,18.2025,18.2117,18.1749,18.1841,360000.0
2009-08-19 15:50:00,19.73,19.77,19.73,19.76,438000.0,18.1841,18.2209,18.1841,18.2117,438000.0
2009-08-20 09:30:00,19.64,19.87,19.63,19.85,304000.0,18.1011,18.3131,18.0919,18.2947,304000.0
2009-08-20 09:40:00,19.85,19.88,19.81,19.83,182000.0,18.2947,18.3223,18.2578,18.2762,182000.0
2009-08-20 09:50:00,19.82,19.86,19.8,19.86,316000.0,18.267,18.3039,18.2486,18.3039,316000.0
2009-08-20 10:00:00,19.85,19.93,19.84,19.89,433000.0,18.2947,18.3684,18.2855,18.3315,433000.0
2009-08-20 10:10:00,19.91,19.92,19.87,19.89,350000.0,18.35,18.3592,18.3131,18.3315,350000.0
2009-08-20 10:20:00,19.89,19.93,19.89,19.91,182000.0,18.3315,18.3684,18.3315,18.35,182000.0
2009-08-20 10:30:00,19.91,19.95,19.91,19.95,107000.0,18.35,18.3868,18.35,18.3868,107000.0
2009-08-20 10:40:00,19.95,19.99,19.94,19.99,126000.0,18.3868,18.4237,18.3776,18.4237,126000.0
2009-08-20 10:50:00,19.99,19.99,19.95,19.95,289000.0,18.4237,18.4237,18.3868,18.3868,289000.0
2009-08-20 11:00:00,19.95,19.96,19.92,19.93,129000.0,18.3868,18.3961,18.3592,18.3684,129000.0
2009-08-20 11:10:00,19.94,19.97,19.93,19.95,129000.0,18.3776,18.4053,18.3684,18.3868,129000.0
2009-08-20 11:20:00,19.94,19.96,19.93,19.96,57000.0,18.3776,18.3961,18.3684,18.3961,57000.0
2009-08-20 11:30:00,19.97,19.98,19.95,19.95,88000.0,18.4053,18.4145,18.3868,18.3868,88000.0
2009-08-20 11:40:00,19.95,19.95,19.92,19.93,80000.0,18.3868,18.3868,18.3592,18.3684,80000.0
2009-08-20 11:50:00,19.92,19.93,19.91,19.92,118000.0,18.3592,18.3684,18.35,18.3592,118000.0
2009-08-20 12:00:00,19.92,19.93,19.91,19.93,56000.0,18.3592,18.3684,18.35,18.3684,56000.0
2009-08-20 12:10:00,19.93,19.95,19.93,19.95,103000.0,18.3684,18.3868,18.3684,18.3868,103000.0
2009-08-20 12:20:00,19.95,19.95,19.93,19.93,70000.0,18.3868,18.3868,18.3684,18.3684,70000.0
2009-08-20 12:30:00,19.94,19.99,19.93,19.99,576000.0,18.3776,18.4237,18.3684,18.4237,576000.0
2009-08-20 12:40:00,19.99,20.0,19.99,20.0,190000.0,18.4237,18.4329,18.4237,18.4329,190000.0
2009-08-20 12:50:00,20.0,20.04,19.99,20.02,248000.0,18.4329,18.4698,18.4237,18.4514,248000.0
2009-08-20 13:00:00,20.03,20.09,20.0,20.04,210000.0,18.4606,18.5159,18.4329,18.4698,210000.0
2009-08-20 13:10:00,20.05,20.08,20.05,20.08,115000.0,18.479,18.5067,18.479,18.5067,115000.0
2009-08-20 13:20:00,20.07,20.07,20.04,20.07,125000.0,18.4974,18.4974,18.4698,18.4974,125000.0
2009-08-20 13:30:00,20.07,20.08,20.06,20.07,78000.0,18.4974,18.5067,18.4882,18.4974,78000.0
2009-08-20 13:40:00,20.07,20.09,20.06,20.09,140000.0,18.4974,18.5159,18.4882,18.5159,140000.0
2009-08-20 13:50:00,20.09,20.1,20.07,20.09,146000.0,18.5159,18.5251,18.4974,18.5159,146000.0
2009-08-20 14:00:00,20.09,20.1,20.07,20.09,135000.0,18.5159,18.5251,18.4974,18.5159,135000.0
2009-08-20 14:10:00,20.1,20.11,20.08,20.1,189000.0,18.5251,18.5343,18.5067,18.5251,189000.0
2009-08-20 14:20:00,20.09,20.11,20.07,20.11,208000.0,18.5159,18.5343,18.4974,18.5343,208000.0
2009-08-20 14:30:00,20.11,20.13,20.1,20.13,282000.0,18.5343,18.5527,18.5251,18.5527,282000.0
2009-08-20 14:40:00,20.13,20.13,20.1,20.12,154000.0,18.5527,18.5527,18.5251,18.5435,154000.0
2009-08-20 14:50:00,20.11,20.16,20.11,20.14,350000.0,18.5343,18.5804,18.5343,18.562,350000.0
2009-08-20 15:00:00,20.15,20.22,20.14,20.22,441000.0,18.5712,18.6357,18.562,18.6357,441000.0
2009-08-20 15:10:00,20.21,20.24,20.19,20.22,321000.0,18.6265,18.6541,18.608,18.6357,321000.0
2009-08-20 15:20:00,20.22,20.28,20.21,20.27,572000.0,18.6357,18.691,18.6265,18.6818,572000.0
2009-08-20 15:30:00,20.27,20.3,20.26,20.27,563000.0,18.6818,18.7094,18.6726,18.6818,563000.0
2009-08-20 15:40:00,20.27,20.31,20.26,20.3,595000.0,18.6818,18.7186,18.6726,18.7094,595000.0
2009-08-20 15:50:00,20.3,20.32,20.24,20.29,1223000.0,18.7094,18.7278,18.6541,18.7002,1223000.0
2009-08-21 09:30:00,20.5,20.57,20.28,20.28,1209000.0,18.8937,18.9583,18.691,18.691,1209000.0
2009-08-21 09:40:00,20.3,20.38,20.29,20.34,221000.0,18.7094,18.7831,18.7002,18.7463,221000.0
2009-08-21 09:50:00,20.34,20.36,20.22,20.26,261000.0,18.7463,18.7647,18.6357,18.6726,261000.0
2009-08-21 10:00:00,20.27,20.41,20.26,20.29,346000.0,18.6818,18.8108,18.6726,18.7002,346000.0
2009-08-21 10:10:00,20.29,20.41,20.28,20.39,242000.0,18.7002,18.8108,18.691,18.7924,242000.0
2009-08-21 10:20:00,20.4,20.46,20.4,20.43,278000.0,18.8016,18.8569,18.8016,18.8292,278000.0
2009-08-21 10:30:00,20.43,20.5,20.42,20.49,302000.0,18.8292,18.8937,18.82,18.8845,302000.0
2009-08-21 10:40:00,20.49,20.53,20.42,20.46,342000.0,18.8845,18.9214,18.82,18.8569,342000.0
2009-08-21 10:50:00,20.46,20.48,20.42,20.44,72000.0,18.8569,18.8753,18.82,18.8384,72000.0
2009-08-21 11:00:00,20.44,20.5,20.44,20.49,149000.0,18.8384,18.8937,18.8384,18.8845,149000.0
2009-08-21 11:10:00,20.5,20.57,20.49,20.56,396000.0,18.8937,18.9583,18.8845,18.949,396000.0
2009-08-21 11:20:00,20.56,20.62,20.56,20.59,539000.0,18.949,19.0043,18.949,18.9767,539000.0
2009-08-21 11:30:00,20.59,20.63,20.58,20.62,269000.0,18.9767,19.0136,18.9675,19.0043,269000.0
2009-08-21 11:40:00,20.61,20.64,20.61,20.64,161000.0,18.9951,19.0228,18.9951,19.0228,161000.0
2009-08-21 11:50:00,20.64,20.65,20.61,20.61,165000.0,19.0228,19.032,18.9951,18.9951,165000.0
2009-08-21 12:00:00,20.61,20.63,20.58,20.59,278000.0,18.9951,19.0136,18.9675,18.9767,278000.0
2009-08-21 12:10:00,20.59,20.65,20.59,20.62,153000.0,18.9767,19.032,18.9767,19.0043,153000.0
2009-08-21 12:20:00,20.63,20.67,20.63,20.65,119000.0,19.0136,19.0504,19.0136,19.032,119000.0
2009-08-21 12:30:00,20.65,20.66,20.61,20.61,176000.0,19.032,19.0412,18.9951,18.9951,176000.0
2009-08-21 12:40:00,20.63,20.65,20.61,20.63,78000.0,19.0136,19.032,18.9951,19.0136,78000.0
2009-08-21 12:50:00,20.64,20.67,20.61,20.66,226000.0,19.0228,19.0504,18.9951,19.0412,226000.0
2009-08-21 13:00:00,20.66,20.73,20.65,20.72,423000.0,19.0412,19.1057,19.032,19.0965,423000.0
2009-08-21 13:10:00,20.72,20.72,20.71,20.71,189000.0,19.0965,19.0965,19.0873,19.0873,189000.0
2009-08-21 13:20:00,20.71,20.75,20.69,20.74,387000.0,19.0873,19.1242,19.0689,19.1149,387000.0
2009-08-21 13:30:00,20.74,20.74,20.68,20.69,355000.0,19.1149,19.1149,19.0596,19.0689,355000.0
2009-08-21 13:40:00,20.69,20.71,20.68,20.7,173000.0,19.0689,19.0873,19.0596,19.0781,173000.0
2009-08-21 13:50:00,20.7,20.7,20.65,20.65,229000.0,19.0781,19.0781,19.032,19.032,229000.0
2009-08-21 14:00:00,20.64,20.68,20.64,20.65,198000.0,19.0228,19.0596,19.0228,19.032,198000.0
2009-08-21 14:10:00,20.66,20.71,20.65,20.7,143000.0,19.0412,19.0873,19.032,19.0781,143000.0
2009-08-21 14:20:00,20.71,20.75,20.7,20.73,239000.0,19.0873,19.1242,19.0781,19.1057,239000.0
2009-08-21 14:30:00,20.73,20.75,20.72,20.74,149000.0,19.1057,19.1242,19.0965,19.1149,149000.0
2009-08-21 14:40:00,20.74,20.75,20.73,20.73,109000.0,19.1149,19.1242,19.1057,19.1057,109000.0
2009-08-21 14:50:00,20.73,20.76,20.72,20.76,323000.0,19.1057,19.1334,19.0965,19.1334,323000.0
2009-08-21 15:00:00,20.76,20.76,20.71,20.71,292000.0,19.1334,19.1334,19.0873,19.0873,292000.0
2009-08-21 15:10:00,20.71,20.75,20.68,20.74,320000.0,19.0873,19.1242,19.0596,19.1149,320000.0
2009-08-21 15:20:00,20.74,20.76,20.72,20.75,271000.0,19.1149,19.1334,19.0965,19.1242,271000.0
2009-08-21 15:30:00,20.76,20.77,20.71,20.75,439000.0,19.1334,19.1426,19.0873,19.1242,439000.0
2009-08-21 15:40:00,20.75,20.79,20.74,20.78,952000.0,19.1242,19.161,19.1149,19.1518,952000.0
2009-08-21 15:50:00,20.78,20.81,20.74,20.77,1933000.0,19.1518,19.1795,19.1149,19.1426,1933000.0
2009-08-24 09:30:00,20.81,20.98,20.77,20.86,777000.0,19.1795,19.3361,19.1426,19.2255,777000.0
2009-08-24 09:40:00,20.85,20.86,20.79,20.8,350000.0,19.2163,19.2255,19.161,19.1702,350000.0
2009-08-24 09:50:00,20.8,20.81,20.69,20.72,549000.0,19.1702,19.1795,19.0689,19.0965,549000.0
2009-08-24 10:00:00,20.72,20.74,20.65,20.72,386000.0,19.0965,19.1149,19.032,19.0965,386000.0
2009-08-24 10:10:00,20.73,20.73,20.6,20.63,479000.0,19.1057,19.1057,18.9859,19.0136,479000.0
2009-08-24 10:20:00,20.63,20.63,20.58,20.6,392000.0,19.0136,19.0136,18.9675,18.9859,392000.0
2009-08-24 10:30:00,20.6,20.63,20.59,20.6,293000.0,18.9859,19.0136,18.9767,18.9859,293000.0
2009-08-24 10:40:00,20.6,20.64,20.59,20.64,215000.0,18.9859,19.0228,18.9767,19.0228,215000.0
2009-08-24 10:50:00,20.65,20.65,20.59,20.61,299000.0,19.032,19.032,18.9767,18.9951,299000.0
2009-08-24 11:00:00,20.61,20.71,20.61,20.69,249000.0,18.9951,19.0873,18.9951,19.0689,249000.0
2009-08-24 11:10:00,20.69,20.69,20.64,20.68,117000.0,19.0689,19.0689,19.0228,19.0596,117000.0
2009-08-24 11:20:00,20.68,20.68,20.65,20.67,117000.0,19.0596,19.0596,19.032,19.0504,117000.0
2009-08-24 11:30:00,20.67,20.67,20.62,20.65,153000.0,19.0504,19.0504,19.0043,19.032,153000.0
2009-08-24 11:40:00,20.65,20.66,20.62,20.63,187000.0,19.032,19.0412,19.0043,19.0136,187000.0
2009-08-24 11:50:00,20.63,20.64,20.59,20.6,199000.0,19.0136,19.0228,18.9767,18.9859,199000.0
2009-08-24 12:00:00,20.6,20.6,20.53,20.57,488000.0,18.9859,18.9859,18.9214,18.9583,488000.0
2009-08-24 12:10:00,20.58,20.59,20.57,20.57,224000.0,18.9675,18.9767,18.9583,18.9583,224000.0
2009-08-24 12:20:00,20.56,20.58,20.53,20.54,157000.0,18.949,18.9675,18.9214,18.9306,157000.0
2009-08-24 12:30:00,20.53,20.53,20.49,20.53,205000.0,18.9214,18.9214,18.8845,18.9214,205000.0
2009-08-24 12:40:00,20.51,20.54,20.5,20.51,165000.0,18.903,18.9306,18.8937,18.903,165000.0
2009-08-24 12:50:00,20.52,20.52,20.45,20.47,277000.0,18.9122,18.9122,18.8477,18.8661,277000.0
2009-08-24 13:00:00,20.48,20.51,20.45,20.46,159000.0,18.8753,18.903,18.8477,18.8569,159000.0
2009-08-24 13:10:00,20.46,20.46,20.39,20.41,383000.0,18.8569,18.8569,18.7924,18.8108,383000.0
2009-08-24 13:20:00,20.42,20.43,20.33,20.36,324000.0,18.82,18.8292,18.7371,18.7647,324000.0
2009-08-24 13:30:00,20.35,20.4,20.34,20.39,177000.0,18.7555,18.8016,18.7463,18.7924,177000.0
2009-08-24 13:40:00,20.39,20.4,20.34,20.4,248000.0,18.7924,18.8016,18.7463,18.8016,248000.0
2009-08-24 13:50:00,20.4,20.41,20.36,20.37,125000.0,18.8016,18.8108,18.7647,18.7739,125000.0
2009-08-24 14:00:00,20.37,20.4,20.35,20.4,170000.0,18.7739,18.8016,18.7555,18.8016,170000.0
2009-08-24 14:10:00,20.4,20.41,20.37,20.4,182000.0,18.8016,18.8108,18.7739,18.8016,182000.0
2009-08-24 14:20:00,20.4,20.41,20.35,20.38,129000.0,18.8016,18.8108,18.7555,18.7831,129000.0
2009-08-24 14:30:00,20.37,20.41,20.36,20.39,217000.0,18.7739,18.8108,18.7647,18.7924,217000.0
2009-08-24 14:40:00,20.4,20.42,20.4,20.41,132000.0,18.8016,18.82,18.8016,18.8108,132000.0
2009-08-24 14:50:00,20.41,20.46,20.4,20.41,243000.0,18.8108,18.8569,18.8016,18.8108,243000.0
2009-08-24 15:00:00,20.42,20.42,20.33,20.34,317000.0,18.82,18.82,18.7371,18.7463,317000.0
2009-08-24 15:10:00,20.34,20.39,20.32,20.36,343000.0,18.7463,18.7924,18.7278,18.7647,343000.0
2009-08-24 15:20:00,20.36,20.46,20.33,20.43,393000.0,18.7647,18.8569,18.7371,18.8292,393000.0
2009-08-24 15:30:00,20.43,20.46,20.41,20.45,472000.0,18.8292,18.8569,18.8108,18.8477,472000.0
2009-08-24 15:40:00,20.45,20.45,20.39,20.4,483000.0,18.8477,18.8477,18.7924,18.8016,483000.0
2009-08-24 15:50:00,20.4,20.44,20.4,20.42,508000.0,18.8016,18.8384,18.8016,18.82,508000.0
2009-08-25 09:30:00,20.69,20.75,20.64,20.73,893000.0,19.0689,19.1242,19.0228,19.1057,893000.0
2009-08-25 09:40:00,20.73,20.79,20.63,20.66,575000.0,19.1057,19.161,19.0136,19.0412,575000.0
2009-08-25 09:50:00,20.66,20.74,20.66,20.71,408000.0,19.0412,19.1149,19.0412,19.0873,408000.0
2009-08-25 10:00:00,20.71,20.87,20.71,20.85,863000.0,19.0873,19.2348,19.0873,19.2163,863000.0
2009-08-25 10:10:00,20.85,20.9,20.78,20.78,612000.0,19.2163,19.2624,19.1518,19.1518,612000.0
2009-08-25 10:20:00,20.8,20.86,20.79,20.79,186000.0,19.1702,19.2255,19.161,19.161,186000.0
2009-08-25 10:30:00,20.78,20.8,20.75,20.77,281000.0,19.1518,19.1702,19.1242,19.1426,281000.0
2009-08-25 10:40:00,20.77,20.8,20.75,20.79,217000.0,19.1426,19.1702,19.1242,19.161,217000.0
2009-08-25 10:50:00,20.79,20.87,20.79,20.84,318000.0,19.161,19.2348,19.161,19.2071,318000.0
2009-08-25 11:00:00,20.84,20.85,20.8,20.85,115000.0,19.2071,19.2163,19.1702,19.2163,115000.0
2009-08-25 11:10:00,20.84,20.88,20.82,20.87,206000.0,19.2071,19.244,19.1887,19.2348,206000.0
2009-08-25 11:20:00,20.87,20.88,20.82,20.88,191000.0,19.2348,19.244,19.1887,19.244,191000.0
2009-08-25 11:30:00,20.88,20.93,20.88,20.93,464000.0,19.244,19.2901,19.244,19.2901,464000.0
2009-08-25 11:40:00,20.92,21.0,20.92,21.0,899000.0,19.2808,19.3546,19.2808,19.3546,899000.0
2009-08-25 11:50:00,20.99,21.02,20.97,21.02,299000.0,19.3454,19.373,19.3269,19.373,299000.0
2009-08-25 12:00:00,21.02,21.08,21.01,21.06,501000.0,19.373,19.4283,19.3638,19.4099,501000.0
2009-08-25 12:10:00,21.06,21.06,21.01,21.05,173000.0,19.4099,19.4099,19.3638,19.4007,173000.0
2009-08-25 12:20:00,21.05,21.09,21.04,21.08,149000.0,19.4007,19.4375,19.3914,19.4283,149000.0
2009-08-25 12:30:00,21.09,21.11,21.09,21.09,212000.0,19.4375,19.456,19.4375,19.4375,212000.0
2009-08-25 12:40:00,21.09,21.09,21.02,21.03,109000.0,19.4375,19.4375,19.373,19.3822,109000.0
2009-08-25 12:50:00,21.03,21.05,20.99,21.03,262000.0,19.3822,19.4007,19.3454,19.3822,262000.0
2009-08-25 13:00:00,21.03,21.03,20.98,20.98,139000.0,19.3822,19.3822,19.3361,19.3361,139000.0
2009-08-25 13:10:00,20.98,21.04,20.98,21.01,111000.0,19.3361,19.3914,19.3361,19.3638,111000.0
2009-08-25 13:20:00,21.0,21.01,20.96,20.96,276000.0,19.3546,19.3638,19.3177,19.3177,276000.0
2009-08-25 13:30:00,20.97,21.02,20.96,20.99,165000.0,19.3269,19.373,19.3177,19.3454,165000.0
2009-08-25 13:40:00,21.0,21.0,20.97,20.97,91000.0,19.3546,19.3546,19.3269,19.3269,91000.0
2009-08-25 13:50:00,20.97,20.97,20.93,20.95,229000.0,19.3269,19.3269,19.2901,19.3085,229000.0
2009-08-25 14:00:00,20.95,21.02,20.92,20.99,346000.0,19.3085,19.373,19.2808,19.3454,346000.0
2009-08-25 14:10:00,20.99,21.02,20.99,21.01,185000.0,19.3454,19.373,19.3454,19.3638,185000.0
2009-08-25 14:20:00,21.0,21.02,20.98,20.99,121000.0,19.3546,19.373,19.3361,19.3454,121000.0
2009-08-25 14:30:00,21.0,21.0,20.91,20.93,220000.0,19.3546,19.3546,19.2716,19.2901,220000.0
2009-08-25 14:40:00,20.93,20.93,20.87,20.9,280000.0,19.2901,19.2901,19.2348,19.2624,280000.0
2009-08-25 14:50:00,20.9,20.92,20.87,20.88,322000.0,19.2624,19.2808,19.2348,19.244,322000.0
2009-08-25 15:00:00,20.88,20.92,20.88,20.89,266000.0,19.244,19.2808,19.244,19.2532,266000.0
2009-08-25 15:10:00,20.89,20.91,20.88,20.9,263000.0,19.2532,19.2716,19.244,19.2624,263000.0
2009-08-25 15:20:00,20.89,20.91,20.85,20.91,609000.0,19.2532,19.2716,19.2163,19.2716,609000.0
2009-08-25 15:30:00,20.91,20.91,20.87,20.89,645000.0,19.2716,19.2716,19.2348,19.2532,645000.0
2009-08-25 15:40:00,20.89,20.89,20.83,20.85,940000.0,19.2532,19.2532,19.1979,19.2163,940000.0
2009-08-25 15:50:00,20.85,20.89,20.84,20.88,990000.0,19.2163,19.2532,19.2071,19.244,990000.0
2009-08-26 09:30:00,20.82,20.82,20.68,20.74,500000.0,19.1887,19.1887,19.0596,19.1149,500000.0
2009-08-26 09:40:00,20.75,20.76,20.64,20.65,626000.0,19.1242,19.1334,19.0228,19.032,626000.0
2009-08-26 09:50:00,20.63,20.68,20.61,20.65,428000.0,19.0136,19.0596,18.9951,19.032,428000.0
2009-08-26 10:00:00,20.66,20.71,20.62,20.62,828000.0,19.0412,19.0873,19.0043,19.0043,828000.0
2009-08-26 10:10:00,20.63,20.64,20.55,20.58,729000.0,19.0136,19.0228,18.9398,18.9675,729000.0
2009-08-26 10:20:00,20.59,20.62,20.57,20.57,337000.0,18.9767,19.0043,18.9583,18.9583,337000.0
2009-08-26 10:30:00,20.57,20.62,20.55,20.56,445000.0,18.9583,19.0043,18.9398,18.949,445000.0
2009-08-26 10:40:00,20.59,20.59,20.53,20.54,496000.0,18.9767,18.9767,18.9214,18.9306,496000.0
2009-08-26 10:50:00,20.54,20.56,20.49,20.51,415000.0,18.9306,18.949,18.8845,18.903,415000.0
2009-08-26 11:00:00,20.51,20.51,20.49,20.49,402000.0,18.903,18.903,18.8845,18.8845,402000.0
2009-08-26 11:10:00,20.49,20.49,20.43,20.45,293000.0,18.8845,18.8845,18.8292,18.8477,293000.0
2009-08-26 11:20:00,20.46,20.47,20.43,20.45,182000.0,18.8569,18.8661,18.8292,18.8477,182000.0
2009-08-26 11:30:00,20.45,20.46,20.43,20.43,185000.0,18.8477,18.8569,18.8292,18.8292,185000.0
2009-08-26 11:40:00,20.44,20.46,20.42,20.45,146000.0,18.8384,18.8569,18.82,18.8477,146000.0
2009-08-26 11:50:00,20.44,20.5,20.43,20.43,335000.0,18.8384,18.8937,18.8292,18.8292,335000.0
2009-08-26 12:00:00,20.44,20.48,20.44,20.46,119000.0,18.8384,18.8753,18.8384,18.8569,119000.0
2009-08-26 12:10:00,20.46,20.48,20.43,20.43,244000.0,18.8569,18.8753,18.8292,18.8292,244000.0
2009-08-26 12:20:00,20.43,20.46,20.42,20.43,257000.0,18.8292,18.8569,18.82,18.8292,257000.0
2009-08-26 12:30:00,20.44,20.48,20.43,20.46,294000.0,18.8384,18.8753,18.8292,18.8569,294000.0
2009-08-26 12:40:00,20.46,20.51,20.46,20.49,251000.0,18.8569,18.903,18.8569,18.8845,251000.0
2009-08-26 12:50:00,20.49,20.5,20.48,20.49,62000.0,18.8845,18.8937,18.8753,18.8845,62000.0
2009-08-26 13:00:00,20.49,20.52,20.48,20.5,253000.0,18.8845,18.9122,18.8753,18.8937,253000.0
2009-08-26 13:10:00,20.51,20.52,20.49,20.49,208000.0,18.903,18.9122,18.8845,18.8845,208000.0
2009-08-26 13:20:00,20.5,20.51,20.48,20.49,104000.0,18.8937,18.903,18.8753,18.8845,104000.0
2009-08-26 13:30:00,20.49,20.51,20.48,20.5,136000.0,18.8845,18.903,18.8753,18.8937,136000.0
2009-08-26 13:40:00,20.5,20.51,20.49,20.51,330000.0,18.8937,18.903,18.8845,18.903,330000.0
2009-08-26 13:50:00,20.51,20.6,20.5,20.6,360000.0,18.903,18.9859,18.8937,18.9859,360000.0
2009-08-26 14:00:00,20.6,20.61,20.56,20.6,141000.0,18.9859,18.9951,18.949,18.9859,141000.0
2009-08-26 14:10:00,20.6,20.6,20.57,20.6,173000.0,18.9859,18.9859,18.9583,18.9859,173000.0
2009-08-26 14:20:00,20.6,20.63,20.6,20.61,166000.0,18.9859,19.0136,18.9859,18.9951,166000.0
2009-08-26 14:30:00,20.61,20.65,20.6,20.65,146000.0,18.9951,19.032,18.9859,19.032,146000.0
2009-08-26 14:40:00,20.65,20.71,20.65,20.71,354000.0,19.032,19.0873,19.032,19.0873,354000.0
2009-08-26 14:50:00,20.71,20.71,20.63,20.64,284000.0,19.0873,19.0873,19.0136,19.0228,284000.0
2009-08-26 15:00:00,20.64,20.7,20.64,20.66,306000.0,19.0228,19.0781,19.0228,19.0412,306000.0
2009-08-26 15:10:00,20.67,20.68,20.65,20.67,216000.0,19.0504,19.0596,19.032,19.0504,216000.0
2009-08-26 15:20:00,20.67,20.72,20.67,20.7,234000.0,19.0504,19.0965,19.0504,19.0781,234000.0
2009-08-26 15:30:00,20.7,20.7,20.66,20.69,373000.0,19.0781,19.0781,19.0412,19.0689,373000.0
2009-08-26 15:40:00,20.69,20.69,20.63,20.63,439000.0,19.0689,19.0689,19.0136,19.0136,439000.0
2009-08-26 15:50:00,20.63,20.7,20.63,20.68,631000.0,19.0136,19.0781,19.0136,19.0596,631000.0
2009-08-27 09:30:00,20.65,20.69,20.44,20.53,381000.0,19.032,19.0689,18.8384,18.9214,381000.0
2009-08-27 09:40:00,20.54,20.55,20.47,20.51,234000.0,18.9306,18.9398,18.8661,18.903,234000.0
2009-08-27 09:50:00,20.5,20.51,20.45,20.47,175000.0,18.8937,18.903,18.8477,18.8661,175000.0
2009-08-27 10:00:00,20.47,20.47,20.36,20.38,490000.0,18.8661,18.8661,18.7647,18.7831,490000.0
2009-08-27 10:10:00,20.39,20.43,20.37,20.38,242000.0,18.7924,18.8292,18.7739,18.7831,242000.0
2009-08-27 10:20:00,20.38,20.4,20.34,20.37,357000.0,18.7831,18.8016,18.7463,18.7739,357000.0
2009-08-27 10:30:00,20.36,20.39,20.33,20.33,256000.0,18.7647,18.7924,18.7371,18.7371,256000.0
2009-08-27 10:40:00,20.34,20.37,20.33,20.34,285000.0,18.7463,18.7739,18.7371,18.7463,285000.0
2009-08-27 10:50:00,20.34,20.34,20.31,20.32,245000.0,18.7463,18.7463,18.7186,18.7278,245000.0
2009-08-27 11:00:00,20.32,20.34,20.31,20.32,168000.0,18.7278,18.7463,18.7186,18.7278,168000.0
2009-08-27 11:10:00,20.33,20.33,20.31,20.31,169000.0,18.7371,18.7371,18.7186,18.7186,169000.0
2009-08-27 11:20:00,20.31,20.34,20.3,20.33,233000.0,18.7186,18.7463,18.7094,18.7371,233000.0
2009-08-27 11:30:00,20.33,20.33,20.31,20.31,221000.0,18.7371,18.7371,18.7186,18.7186,221000.0
2009-08-27 11:40:00,20.31,20.33,20.31,20.32,172000.0,18.7186,18.7371,18.7186,18.7278,172000.0
2009-08-27 11:50:00,20.32,20.38,20.31,20.38,398000.0,18.7278,18.7831,18.7186,18.7831,398000.0
2009-08-27 12:00:00,20.38,20.39,20.34,20.35,185000.0,18.7831,18.7924,18.7463,18.7555,185000.0
2009-08-27 12:10:00,20.36,20.36,20.34,20.35,122000.0,18.7647,18.7647,18.7463,18.7555,122000.0
2009-08-27 12:20:00,20.35,20.39,20.32,20.39,112000.0,18.7555,18.7924,18.7278,18.7924,112000.0
2009-08-27 12:30:00,20.39,20.41,20.34,20.35,153000.0,18.7924,18.8108,18.7463,18.7555,153000.0
2009-08-27 12:40:00,20.35,20.36,20.32,20.35,129000.0,18.7555,18.7647,18.7278,18.7555,129000.0
2009-08-27 12:50:00,20.35,20.36,20.32,20.35,102000.0,18.7555,18.7647,18.7278,18.7555,102000.0
2009-08-27 13:00:00,20.35,20.39,20.34,20.38,145000.0,18.7555,18.7924,18.7463,18.7831,145000.0
2009-08-27 13:10:00,20.37,20.38,20.34,20.37,161000.0,18.7739,18.7831,18.7463,18.7739,161000.0
2009-08-27 13:20:00,20.38,20.39,20.35,20.36,120000.0,18.7831,18.7924,18.7555,18.7647,120000.0
2009-08-27 13:30:00,20.37,20.44,20.35,20.42,177000.0,18.7739,18.8384,18.7555,18.82,177000.0
2009-08-27 13:40:00,20.43,20.47,20.4,20.45,181000.0,18.8292,18.8661,18.8016,18.8477,181000.0
2009-08-27 13:50:00,20.44,20.52,20.44,20.52,220000.0,18.8384,18.9122,18.8384,18.9122,220000.0
2009-08-27 14:00:00,20.52,20.57,20.5,20.57,206000.0,18.9122,18.9583,18.8937,18.9583,206000.0
2009-08-27 14:10:00,20.57,20.59,20.55,20.58,194000.0,18.9583,18.9767,18.9398,18.9675,194000.0
2009-08-27 14:20:00,20.58,20.6,20.56,20.56,190000.0,18.9675,18.9859,18.949,18.949,190000.0
2009-08-27 14:30:00,20.56,20.61,20.56,20.6,197000.0,18.949,18.9951,18.949,18.9859,197000.0
2009-08-27 14:40:00,20.6,20.63,20.6,20.6,164000.0,18.9859,19.0136,18.9859,18.9859,164000.0
2009-08-27 14:50:00,20.61,20.61,20.59,20.6,165000.0,18.9951,18.9951,18.9767,18.9859,165000.0
2009-08-27 15:00:00,20.6,20.62,20.59,20.61,168000.0,18.9859,19.0043,18.9767,18.9951,168000.0
2009-08-27 15:10:00,20.61,20.62,20.6,20.61,97000.0,18.9951,19.0043,18.9859,18.9951,97000.0
2009-08-27 15:20:00,20.61,20.62,20.58,20.6,260000.0,18.9951,19.0043,18.9675,18.9859,260000.0
2009-08-27 15:30:00,20.59,20.63,20.59,20.63,216000.0,18.9767,19.0136,18.9767,19.0136,216000.0
2009-08-27 15:40:00,20.64,20.65,20.61,20.64,364000.0,19.0228,19.032,18.9951,19.0228,364000.0
2009-08-27 15:50:00,20.64,20.67,20.6,20.65,591000.0,19.0228,19.0504,18.9859,19.032,591000.0
2009-08-28 09:30:00,20.78,20.82,20.66,20.72,548000.0,19.1518,19.1887,19.0412,19.0965,548000.0
2009-08-28 09:40:00,20.7,20.77,20.66,20.7,576000.0,19.0781,19.1426,19.0412,19.0781,576000.0
2009-08-28 09:50:00,20.72,20.72,20.57,20.62,600000.0,19.0965,19.0965,18.9583,19.0043,600000.0
2009-08-28 10:00:00,20.62,20.64,20.57,20.57,173000.0,19.0043,19.0228,18.9583,18.9583,173000.0
2009-08-28 10:10:00,20.57,20.62,20.57,20.6,133000.0,18.9583,19.0043,18.9583,18.9859,133000.0
2009-08-28 10:20:00,20.61,20.61,20.57,20.57,189000.0,18.9951,18.9951,18.9583,18.9583,189000.0
2009-08-28 10:30:00,20.58,20.61,20.55,20.61,131000.0,18.9675,18.9951,18.9398,18.9951,131000.0
2009-08-28 10:40:00,20.6,20.61,20.59,20.6,115000.0,18.9859,18.9951,18.9767,18.9859,115000.0
2009-08-28 10:50:00,20.61,20.61,20.59,20.6,91000.0,18.9951,18.9951,18.9767,18.9859,91000.0
2009-08-28 11:00:00,20.59,20.59,20.5,20.51,293000.0,18.9767,18.9767,18.8937,18.903,293000.0
2009-08-28 11:10:00,20.52,20.53,20.51,20.52,64000.0,18.9122,18.9214,18.903,18.9122,64000.0
2009-08-28 11:20:00,20.53,20.57,20.53,20.57,128000.0,18.9214,18.9583,18.9214,18.9583,128000.0
2009-08-28 11:30:00,20.57,20.57,20.55,20.56,64000.0,18.9583,18.9583,18.9398,18.949,64000.0
2009-08-28 11:40:00,20.55,20.57,20.53,20.54,172000.0,18.9398,18.9583,18.9214,18.9306,172000.0
2009-08-28 11:50:00,20.55,20.55,20.5,20.51,170000.0,18.9398,18.9398,18.8937,18.903,170000.0
2009-08-28 12:00:00,20.51,20.53,20.5,20.5,173000.0,18.903,18.9214,18.8937,18.8937,173000.0
2009-08-28 12:10:00,20.5,20.5,20.43,20.43,261000.0,18.8937,18.8937,18.8292,18.8292,261000.0
2009-08-28 12:20:00,20.44,20.49,20.39,20.4,254000.0,18.8384,18.8845,18.7924,18.8016,254000.0
2009-08-28 12:30:00,20.39,20.4,20.37,20.38,668000.0,18.7924,18.8016,18.7739,18.7831,668000.0
2009-08-28 12:40:00,20.39,20.42,20.38,20.39,109000.0,18.7924,18.82,18.7831,18.7924,109000.0
2009-08-28 12:50:00,20.39,20.43,20.38,20.4,139000.0,18.7924,18.8292,18.7831,18.8016,139000.0
2009-08-28 13:00:00,20.4,20.41,20.38,20.41,156000.0,18.8016,18.8108,18.7831,18.8108,156000.0
2009-08-28 13:10:00,20.41,20.43,20.4,20.42,142000.0,18.8108,18.8292,18.8016,18.82,142000.0
2009-08-28 13:20:00,20.43,20.43,20.4,20.4,111000.0,18.8292,18.8292,18.8016,18.8016,111000.0
2009-08-28 13:30:00,20.41,20.42,20.4,20.4,119000.0,18.8108,18.82,18.8016,18.8016,119000.0
2009-08-28 13:40:00,20.4,20.42,20.33,20.35,222000.0,18.8016,18.82,18.7371,18.7555,222000.0
2009-08-28 13:50:00,20.37,20.38,20.35,20.36,81000.0,18.7739,18.7831,18.7555,18.7647,81000.0
2009-08-28 14:00:00,20.36,20.4,20.33,20.4,172000.0,18.7647,18.8016,18.7371,18.8016,172000.0
2009-08-28 14:10:00,20.39,20.44,20.39,20.44,198000.0,18.7924,18.8384,18.7924,18.8384,198000.0
2009-08-28 14:20:00,20.43,20.43,20.39,20.4,178000.0,18.8292,18.8292,18.7924,18.8016,178000.0
2009-08-28 14:30:00,20.39,20.4,20.38,20.39,133000.0,18.7924,18.8016,18.7831,18.7924,133000.0
2009-08-28 14:40:00,20.39,20.4,20.38,20.4,126000.0,18.7924,18.8016,18.7831,18.8016,126000.0
2009-08-28 14:50:00,20.4,20.4,20.38,20.39,176000.0,18.8016,18.8016,18.7831,18.7924,176000.0
2009-08-28 15:00:00,20.38,20.41,20.38,20.4,167000.0,18.7831,18.8108,18.7831,18.8016,167000.0
2009-08-28 15:10:00,20.4,20.41,20.39,20.41,179000.0,18.8016,18.8108,18.7924,18.8108,179000.0
2009-08-28 15:20:00,20.41,20.42,20.38,20.38,307000.0,18.8108,18.82,18.7831,18.7831,307000.0
2009-08-28 15:30:00,20.39,20.41,20.37,20.38,441000.0,18.7924,18.8108,18.7739,18.7831,441000.0
2009-08-28 15:40:00,20.38,20.4,20.34,20.34,448000.0,18.7831,18.8016,18.7463,18.7463,448000.0
2009-08-28 15:50:00,20.34,20.38,20.34,20.35,814000.0,18.7463,18.7831,18.7463,18.7555,814000.0
2009-08-31 09:30:00,20.21,20.32,20.08,20.11,854000.0,18.6265,18.7278,18.5067,18.5343,854000.0
2009-08-31 09:40:00,20.11,20.12,20.01,20.07,739000.0,18.5343,18.5435,18.4421,18.4974,739000.0
2009-08-31 09:50:00,20.06,20.1,20.04,20.04,520000.0,18.4882,18.5251,18.4698,18.4698,520000.0
2009-08-31 10:00:00,20.04,20.06,19.96,20.03,661000.0,18.4698,18.4882,18.3961,18.4606,661000.0
2009-08-31 10:10:00,20.02,20.16,20.01,20.16,695000.0,18.4514,18.5804,18.4421,18.5804,695000.0
2009-08-31 10:20:00,20.16,20.18,20.12,20.15,363000.0,18.5804,18.5988,18.5435,18.5712,363000.0
2009-08-31 10:30:00,20.15,20.24,20.12,20.24,328000.0,18.5712,18.6541,18.5435,18.6541,328000.0
2009-08-31 10:40:00,20.24,20.26,20.21,20.23,182000.0,18.6541,18.6726,18.6265,18.6449,182000.0
2009-08-31 10:50:00,20.24,20.25,20.22,20.25,385000.0,18.6541,18.6633,18.6357,18.6633,385000.0
2009-08-31 11:00:00,20.24,20.25,20.23,20.24,192000.0,18.6541,18.6633,18.6449,18.6541,192000.0
2009-08-31 11:10:00,20.24,20.25,20.23,20.23,217000.0,18.6541,18.6633,18.6449,18.6449,217000.0
2009-08-31 11:20:00,20.23,20.24,20.19,20.2,240000.0,18.6449,18.6541,18.608,18.6173,240000.0
2009-08-31 11:30:00,20.19,20.23,20.15,20.2,409000.0,18.608,18.6449,18.5712,18.6173,409000.0
2009-08-31 11:40:00,20.22,20.22,20.19,20.2,65000.0,18.6357,18.6357,18.608,18.6173,65000.0
2009-08-31 11:50:00,20.2,20.22,20.19,20.2,83000.0,18.6173,18.6357,18.608,18.6173,83000.0
2009-08-31 12:00:00,20.2,20.21,20.19,20.2,96000.0,18.6173,18.6265,18.608,18.6173,96000.0
2009-08-31 12:10:00,20.2,20.21,20.18,20.21,81000.0,18.6173,18.6265,18.5988,18.6265,81000.0
2009-08-31 12:20:00,20.21,20.28,20.21,20.25,176000.0,18.6265,18.691,18.6265,18.6633,176000.0
2009-08-31 12:30:00,20.25,20.25,20.2,20.21,878000.0,18.6633,18.6633,18.6173,18.6265,878000.0
2009-08-31 12:40:00,20.21,20.22,20.21,20.21,53000.0,18.6265,18.6357,18.6265,18.6265,53000.0
2009-08-31 12:50:00,20.21,20.23,20.2,20.21,297000.0,18.6265,18.6449,18.6173,18.6265,297000.0
2009-08-31 13:00:00,20.22,20.23,20.21,20.23,218000.0,18.6357,18.6449,18.6265,18.6449,218000.0
2009-08-31 13:10:00,20.22,20.23,20.22,20.23,114000.0,18.6357,18.6449,18.6357,18.6449,114000.0
2009-08-31 13:20:00,20.22,20.22,20.2,20.22,262000.0,18.6357,18.6357,18.6173,18.6357,262000.0
2009-08-31 13:30:00,20.21,20.24,20.2,20.23,135000.0,18.6265,18.6541,18.6173,18.6449,135000.0
2009-08-31 13:40:00,20.23,20.23,20.2,20.2,214000.0,18.6449,18.6449,18.6173,18.6173,214000.0
2009-08-31 13:50:00,20.2,20.21,20.2,20.21,135000.0,18.6173,18.6265,18.6173,18.6265,135000.0
2009-08-31 14:00:00,20.21,20.23,20.2,20.21,163000.0,18.6265,18.6449,18.6173,18.6265,163000.0
2009-08-31 14:10:00,20.22,20.23,20.2,20.2,182000.0,18.6357,18.6449,18.6173,18.6173,182000.0
2009-08-31 14:20:00,20.2,20.21,20.18,20.18,193000.0,18.6173,18.6265,18.5988,18.5988,193000.0
2009-08-31 14:30:00,20.18,20.2,20.17,20.2,179000.0,18.5988,18.6173,18.5896,18.6173,179000.0
2009-08-31 14:40:00,20.19,20.21,20.18,20.2,119000.0,18.608,18.6265,18.5988,18.6173,119000.0
2009-08-31 14:50:00,20.2,20.21,20.18,20.19,237000.0,18.6173,18.6265,18.5988,18.608,237000.0
2009-08-31 15:00:00,20.19,20.2,20.17,20.18,202000.0,18.608,18.6173,18.5896,18.5988,202000.0
2009-08-31 15:10:00,20.18,20.19,20.16,20.17,153000.0,18.5988,18.608,18.5804,18.5896,153000.0
2009-08-31 15:20:00,20.16,20.18,20.13,20.17,247000.0,18.5804,18.5988,18.5527,18.5896,247000.0
2009-08-31 15:30:00,20.17,20.22,20.17,20.21,204000.0,18.5896,18.6357,18.5896,18.6265,204000.0
2009-08-31 15:40:00,20.21,20.28,20.21,20.26,907000.0,18.6265,18.691,18.6265,18.6726,907000.0
2009-08-31 15:50:00,20.26,20.31,20.25,20.28,938000.0,18.6726,18.7186,18.6633,18.691,938000.0
2009-09-01 09:30:00,20.17,20.49,20.15,20.44,830000.0,18.5896,18.8845,18.5712,18.8384,830000.0
2009-09-01 09:40:00,20.45,20.58,20.4,20.58,428000.0,18.8477,18.9675,18.8016,18.9675,428000.0
2009-09-01 09:50:00,20.58,20.62,20.5,20.56,536000.0,18.9675,19.0043,18.8937,18.949,536000.0
2009-09-01 10:00:00,20.56,20.72,20.55,20.68,708000.0,18.949,19.0965,18.9398,19.0596,708000.0
2009-09-01 10:10:00,20.69,20.71,20.42,20.43,786000.0,19.0689,19.0873,18.82,18.8292,786000.0
2009-09-01 10:20:00,20.43,20.48,20.36,20.47,880000.0,18.8292,18.8753,18.7647,18.8661,880000.0
2009-09-01 10:30:00,20.47,20.51,20.42,20.45,425000.0,18.8661,18.903,18.82,18.8477,425000.0
2009-09-01 10:40:00,20.45,20.49,20.42,20.43,249000.0,18.8477,18.8845,18.82,18.8292,249000.0
2009-09-01 10:50:00,20.44,20.44,20.36,20.4,394000.0,18.8384,18.8384,18.7647,18.8016,394000.0
2009-09-01 11:00:00,20.4,20.46,20.36,20.42,362000.0,18.8016,18.8569,18.7647,18.82,362000.0
2009-09-01 11:10:00,20.41,20.43,20.37,20.43,430000.0,18.8108,18.8292,18.7739,18.8292,430000.0
2009-09-01 11:20:00,20.44,20.47,20.36,20.36,471000.0,18.8384,18.8661,18.7647,18.7647,471000.0
2009-09-01 11:30:00,20.37,20.37,20.21,20.29,661000.0,18.7739,18.7739,18.6265,18.7002,661000.0
2009-09-01 11:40:00,20.29,20.38,20.28,20.31,391000.0,18.7002,18.7831,18.691,18.7186,391000.0
2009-09-01 11:50:00,20.32,20.35,20.23,20.29,268000.0,18.7278,18.7555,18.6449,18.7002,268000.0
2009-09-01 12:00:00,20.29,20.31,20.27,20.3,207000.0,18.7002,18.7186,18.6818,18.7094,207000.0
2009-09-01 12:10:00,20.3,20.3,20.25,20.3,391000.0,18.7094,18.7094,18.6633,18.7094,391000.0
2009-09-01 12:20:00,20.31,20.37,20.31,20.37,384000.0,18.7186,18.7739,18.7186,18.7739,384000.0
2009-09-01 12:30:00,20.36,20.37,20.32,20.34,134000.0,18.7647,18.7739,18.7278,18.7463,134000.0
2009-09-01 12:40:00,20.34,20.37,20.32,20.36,133000.0,18.7463,18.7739,18.7278,18.7647,133000.0
2009-09-01 12:50:00,20.36,20.49,20.31,20.31,795000.0,18.7647,18.8845,18.7186,18.7186,795000.0
2009-09-01 13:00:00,20.31,20.32,20.21,20.24,245000.0,18.7186,18.7278,18.6265,18.6541,245000.0
2009-09-01 13:10:00,20.24,20.29,20.19,20.2,352000.0,18.6541,18.7002,18.608,18.6173,352000.0
2009-09-01 13:20:00,20.2,20.26,20.18,20.24,157000.0,18.6173,18.6726,18.5988,18.6541,157000.0
2009-09-01 13:30:00,20.24,20.24,20.2,20.22,201000.0,18.6541,18.6541,18.6173,18.6357,201000.0
2009-09-01 13:40:00,20.21,20.25,20.21,20.23,127000.0,18.6265,18.6633,18.6265,18.6449,127000.0
2009-09-01 13:50:00,20.23,20.27,20.21,20.25,155000.0,18.6449,18.6818,18.6265,18.6633,155000.0
2009-09-01 14:00:00,20.25,20.32,20.25,20.3,289000.0,18.6633,18.7278,18.6633,18.7094,289000.0
2009-09-01 14:10:00,20.3,20.32,20.28,20.3,142000.0,18.7094,18.7278,18.691,18.7094,142000.0
2009-09-01 14:20:00,20.3,20.3,20.26,20.28,151000.0,18.7094,18.7094,18.6726,18.691,151000.0
2009-09-01 14:30:00,20.27,20.3,20.27,20.29,121000.0,18.6818,18.7094,18.6818,18.7002,121000.0
2009-09-01 14:40:00,20.29,20.29,20.2,20.2,117000.0,18.7002,18.7002,18.6173,18.6173,117000.0
2009-09-01 14:50:00,20.2,20.3,20.2,20.28,166000.0,18.6173,18.7094,18.6173,18.691,166000.0
2009-09-01 15:00:00,20.28,20.3,20.25,20.29,229000.0,18.691,18.7094,18.6633,18.7002,229000.0
2009-09-01 15:10:00,20.29,20.31,20.23,20.25,215000.0,18.7002,18.7186,18.6449,18.6633,215000.0
2009-09-01 15:20:00,20.24,20.25,20.18,20.18,392000.0,18.6541,18.6633,18.5988,18.5988,392000.0
2009-09-01 15:30:00,20.18,20.2,20.17,20.18,320000.0,18.5988,18.6173,18.5896,18.5988,320000.0
2009-09-01 15:40:00,20.18,20.18,20.08,20.08,578000.0,18.5988,18.5988,18.5067,18.5067,578000.0
2009-09-01 15:50:00,20.11,20.19,20.07,20.09,1628000.0,18.5343,18.608,18.4974,18.5159,1628000.0
2009-09-02 09:30:00,20.0,20.07,19.91,20.01,798000.0,18.4329,18.4974,18.35,18.4421,798000.0
2009-09-02 09:40:00,20.01,20.17,20.0,20.06,333000.0,18.4421,18.5896,18.4329,18.4882,333000.0
2009-09-02 09:50:00,20.07,20.25,20.06,20.11,338000.0,18.4974,18.6633,18.4882,18.5343,338000.0
2009-09-02 10:00:00,20.11,20.13,20.04,20.13,237000.0,18.5343,18.5527,18.4698,18.5527,237000.0
2009-09-02 10:10:00,20.14,20.14,20.05,20.09,168000.0,18.562,18.562,18.479,18.5159,168000.0
2009-09-02 10:20:00,20.08,20.11,20.04,20.04,150000.0,18.5067,18.5343,18.4698,18.4698,150000.0
2009-09-02 10:30:00,20.04,20.06,19.98,20.03,310000.0,18.4698,18.4882,18.4145,18.4606,310000.0
2009-09-02 10:40:00,20.04,20.06,20.0,20.02,282000.0,18.4698,18.4882,18.4329,18.4514,282000.0
2009-09-02 10:50:00,20.02,20.06,20.01,20.04,146000.0,18.4514,18.4882,18.4421,18.4698,146000.0
2009-09-02 11:00:00,20.05,20.05,19.99,20.02,168000.0,18.479,18.479,18.4237,18.4514,168000.0
2009-09-02 11:10:00,20.02,20.05,20.02,20.03,116000.0,18.4514,18.479,18.4514,18.4606,116000.0
2009-09-02 11:20:00,20.04,20.09,20.0,20.01,150000.0,18.4698,18.5159,18.4329,18.4421,150000.0
2009-09-02 11:30:00,20.01,20.01,19.96,20.0,228000.0,18.4421,18.4421,18.3961,18.4329,228000.0
2009-09-02 11:40:00,20.0,20.04,19.99,20.04,91000.0,18.4329,18.4698,18.4237,18.4698,91000.0
2009-09-02 11:50:00,20.04,20.1,20.0,20.01,135000.0,18.4698,18.5251,18.4329,18.4421,135000.0
2009-09-02 12:00:00,20.01,20.01,20.0,20.01,138000.0,18.4421,18.4421,18.4329,18.4421,138000.0
2009-09-02 12:10:00,20.0,20.03,20.0,20.02,68000.0,18.4329,18.4606,18.4329,18.4514,68000.0
2009-09-02 12:20:00,20.02,20.09,20.02,20.07,83000.0,18.4514,18.5159,18.4514,18.4974,83000.0
2009-09-02 12:30:00,20.07,20.11,20.06,20.1,157000.0,18.4974,18.5343,18.4882,18.5251,157000.0
2009-09-02 12:40:00,20.1,20.13,20.1,20.12,161000.0,18.5251,18.5527,18.5251,18.5435,161000.0
2009-09-02 12:50:00,20.11,20.13,20.1,20.11,175000.0,18.5343,18.5527,18.5251,18.5343,175000.0
2009-09-02 13:00:00,20.11,20.14,20.06,20.1,215000.0,18.5343,18.562,18.4882,18.5251,215000.0
2009-09-02 13:10:00,20.1,20.11,20.08,20.1,139000.0,18.5251,18.5343,18.5067,18.5251,139000.0
2009-09-02 13:20:00,20.09,20.12,20.09,20.1,69000.0,18.5159,18.5435,18.5159,18.5251,69000.0
2009-09-02 13:30:00,20.08,20.09,20.07,20.07,46000.0,18.5067,18.5159,18.4974,18.4974,46000.0
2009-09-02 13:40:00,20.07,20.11,20.07,20.1,100000.0,18.4974,18.5343,18.4974,18.5251,100000.0
2009-09-02 13:50:00,20.1,20.1,20.08,20.1,120000.0,18.5251,18.5251,18.5067,18.5251,120000.0
2009-09-02 14:00:00,20.1,20.12,20.08,20.11,134000.0,18.5251,18.5435,18.5067,18.5343,134000.0
2009-09-02 14:10:00,20.11,20.11,20.09,20.11,140000.0,18.5343,18.5343,18.5159,18.5343,140000.0
2009-09-02 14:20:00,20.11,20.11,20.1,20.1,99000.0,18.5343,18.5343,18.5251,18.5251,99000.0
2009-09-02 14:30:00,20.11,20.12,20.1,20.12,105000.0,18.5343,18.5435,18.5251,18.5435,105000.0
2009-09-02 14:40:00,20.12,20.13,20.1,20.12,127000.0,18.5435,18.5527,18.5251,18.5435,127000.0
2009-09-02 14:50:00,20.12,20.13,20.1,20.1,226000.0,18.5435,18.5527,18.5251,18.5251,226000.0
2009-09-02 15:00:00,20.1,20.12,20.09,20.1,289000.0,18.5251,18.5435,18.5159,18.5251,289000.0
2009-09-02 15:10:00,20.1,20.16,20.1,20.15,265000.0,18.5251,18.5804,18.5251,18.5712,265000.0
2009-09-02 15:20:00,20.16,20.16,20.1,20.12,147000.0,18.5804,18.5804,18.5251,18.5435,147000.0
2009-09-02 15:30:00,20.12,20.16,20.09,20.14,597000.0,18.5435,18.5804,18.5159,18.562,597000.0
2009-09-02 15:40:00,20.14,20.15,20.08,20.1,592000.0,18.562,18.5712,18.5067,18.5251,592000.0
2009-09-02 15:50:00,20.09,20.14,20.04,20.06,702000.0,18.5159,18.562,18.4698,18.4882,702000.0
2009-09-03 09:30:00,20.25,20.37,20.17,20.35,525000.0,18.6633,18.7739,18.5896,18.7555,525000.0
2009-09-03 09:40:00,20.34,20.37,20.29,20.32,585000.0,18.7463,18.7739,18.7002,18.7278,585000.0
2009-09-03 09:50:00,20.33,20.4,20.32,20.33,375000.0,18.7371,18.8016,18.7278,18.7371,375000.0
2009-09-03 10:00:00,20.33,20.38,20.25,20.27,607000.0,18.7371,18.7831,18.6633,18.6818,607000.0
2009-09-03 10:10:00,20.28,20.32,20.26,20.28,280000.0,18.691,18.7278,18.6726,18.691,280000.0
2009-09-03 10:20:00,20.28,20.32,20.25,20.31,252000.0,18.691,18.7278,18.6633,18.7186,252000.0
2009-09-03 10:30:00,20.3,20.35,20.27,20.29,264000.0,18.7094,18.7555,18.6818,18.7002,264000.0
2009-09-03 10:40:00,20.29,20.33,20.27,20.28,148000.0,18.7002,18.7371,18.6818,18.691,148000.0
2009-09-03 10:50:00,20.28,20.28,20.25,20.27,243000.0,18.691,18.691,18.6633,18.6818,243000.0
2009-09-03 11:00:00,20.27,20.33,20.27,20.28,141000.0,18.6818,18.7371,18.6818,18.691,141000.0
2009-09-03 11:10:00,20.28,20.33,20.28,20.31,113000.0,18.691,18.7371,18.691,18.7186,113000.0
2009-09-03 11:20:00,20.31,20.35,20.3,20.34,127000.0,18.7186,18.7555,18.7094,18.7463,127000.0
2009-09-03 11:30:00,20.34,20.4,20.34,20.38,146000.0,18.7463,18.8016,18.7463,18.7831,146000.0
2009-09-03 11:40:00,20.39,20.4,20.38,20.39,204000.0,18.7924,18.8016,18.7831,18.7924,204000.0
2009-09-03 11:50:00,20.39,20.44,20.39,20.44,404000.0,18.7924,18.8384,18.7924,18.8384,404000.0
2009-09-03 12:00:00,20.44,20.48,20.42,20.43,264000.0,18.8384,18.8753,18.82,18.8292,264000.0
2009-09-03 12:10:00,20.44,20.47,20.42,20.43,102000.0,18.8384,18.8661,18.82,18.8292,102000.0
2009-09-03 12:20:00,20.42,20.47,20.41,20.43,184000.0,18.82,18.8661,18.8108,18.8292,184000.0
2009-09-03 12:30:00,20.43,20.43,20.37,20.38,166000.0,18.8292,18.8292,18.7739,18.7831,166000.0
2009-09-03 12:40:00,20.39,20.41,20.37,20.38,240000.0,18.7924,18.8108,18.7739,18.7831,240000.0
2009-09-03 12:50:00,20.38,20.4,20.36,20.4,175000.0,18.7831,18.8016,18.7647,18.8016,175000.0
2009-09-03 13:00:00,20.4,20.43,20.36,20.4,584000.0,18.8016,18.8292,18.7647,18.8016,584000.0
2009-09-03 13:10:00,20.4,20.4,20.33,20.33,269000.0,18.8016,18.8016,18.7371,18.7371,269000.0
2009-09-03 13:20:00,20.34,20.37,20.33,20.34,355000.0,18.7463,18.7739,18.7371,18.7463,355000.0
2009-09-03 13:30:00,20.34,20.35,20.29,20.32,658000.0,18.7463,18.7555,18.7002,18.7278,658000.0
2009-09-03 13:40:00,20.32,20.35,20.27,20.31,317000.0,18.7278,18.7555,18.6818,18.7186,317000.0
2009-09-03 13:50:00,20.31,20.31,20.18,20.24,562000.0,18.7186,18.7186,18.5988,18.6541,562000.0
2009-09-03 14:00:00,20.23,20.28,20.18,20.26,488000.0,18.6449,18.691,18.5988,18.6726,488000.0
2009-09-03 14:10:00,20.27,20.29,20.25,20.26,254000.0,18.6818,18.7002,18.6633,18.6726,254000.0
2009-09-03 14:20:00,20.26,20.28,20.23,20.24,199000.0,18.6726,18.691,18.6449,18.6541,199000.0
2009-09-03 14:30:00,20.24,20.26,20.22,20.24,143000.0,18.6541,18.6726,18.6357,18.6541,143000.0
2009-09-03 14:40:00,20.24,20.24,20.2,20.2,250000.0,18.6541,18.6541,18.6173,18.6173,250000.0
2009-09-03 14:50:00,20.21,20.22,20.16,20.17,290000.0,18.6265,18.6357,18.5804,18.5896,290000.0
2009-09-03 15:00:00,20.17,20.2,20.16,20.17,419000.0,18.5896,18.6173,18.5804,18.5896,419000.0
2009-09-03 15:10:00,20.17,20.18,20.13,20.14,358000.0,18.5896,18.5988,18.5527,18.562,358000.0
2009-09-03 15:20:00,20.14,20.16,20.11,20.13,392000.0,18.562,18.5804,18.5343,18.5527,392000.0
2009-09-03 15:30:00,20.14,20.23,20.14,20.2,621000.0,18.562,18.6449,18.562,18.6173,621000.0
2009-09-03 15:40:00,20.21,20.24,20.17,20.24,822000.0,18.6265,18.6541,18.5896,18.6541,822000.0
2009-09-03 15:50:00,20.24,20.39,20.22,20.34,1112000.0,18.6541,18.7924,18.6357,18.7463,1112000.0
2009-09-04 09:30:00,20.35,20.39,20.31,20.36,294000.0,18.7555,18.7924,18.7186,18.7647,294000.0
2009-09-04 09:40:00,20.35,20.44,20.31,20.4,360000.0,18.7555,18.8384,18.7186,18.8016,360000.0
2009-09-04 09:50:00,20.39,20.45,20.38,20.4,315000.0,18.7924,18.8477,18.7831,18.8016,315000.0
2009-09-04 10:00:00,20.4,20.54,20.39,20.53,427000.0,18.8016,18.9306,18.7924,18.9214,427000.0
2009-09-04 10:10:00,20.53,20.63,20.53,20.61,489000.0,18.9214,19.0136,18.9214,18.9951,489000.0
2009-09-04 10:20:00,20.6,20.64,20.56,20.63,412000.0,18.9859,19.0228,18.949,19.0136,412000.0
2009-09-04 10:30:00,20.63,20.63,20.54,20.55,320000.0,19.0136,19.0136,18.9306,18.9398,320000.0
2009-09-04 10:40:00,20.55,20.63,20.54,20.62,216000.0,18.9398,19.0136,18.9306,19.0043,216000.0
2009-09-04 10:50:00,20.61,20.62,20.59,20.59,99000.0,18.9951,19.0043,18.9767,18.9767,99000.0
2009-09-04 11:00:00,20.6,20.6,20.54,20.55,130000.0,18.9859,18.9859,18.9306,18.9398,130000.0
2009-09-04 11:10:00,20.55,20.62,20.55,20.59,111000.0,18.9398,19.0043,18.9398,18.9767,111000.0
2009-09-04 11:20:00,20.6,20.61,20.57,20.57,166000.0,18.9859,18.9951,18.9583,18.9583,166000.0
2009-09-04 11:30:00,20.58,20.61,20.55,20.58,147000.0,18.9675,18.9951,18.9398,18.9675,147000.0
2009-09-04 11:40:00,20.58,20.58,20.55,20.58,112000.0,18.9675,18.9675,18.9398,18.9675,112000.0
2009-09-04 11:50:00,20.59,20.63,20.57,20.62,126000.0,18.9767,19.0136,18.9583,19.0043,126000.0
2009-09-04 12:00:00,20.62,20.69,20.61,20.67,223000.0,19.0043,19.0689,18.9951,19.0504,223000.0
2009-09-04 12:10:00,20.67,20.69,20.65,20.65,131000.0,19.0504,19.0689,19.032,19.032,131000.0
2009-09-04 12:20:00,20.66,20.68,20.65,20.68,153000.0,19.0412,19.0596,19.032,19.0596,153000.0
2009-09-04 12:30:00,20.67,20.68,20.64,20.67,100000.0,19.0504,19.0596,19.0228,19.0504,100000.0
2009-09-04 12:40:00,20.67,20.67,20.63,20.64,108000.0,19.0504,19.0504,19.0136,19.0228,108000.0
2009-09-04 12:50:00,20.63,20.65,20.6,20.62,118000.0,19.0136,19.032,18.9859,19.0043,118000.0
2009-09-04 13:00:00,20.61,20.63,20.56,20.56,190000.0,18.9951,19.0136,18.949,18.949,190000.0
2009-09-04 13:10:00,20.56,20.61,20.55,20.6,167000.0,18.949,18.9951,18.9398,18.9859,167000.0
2009-09-04 13:20:00,20.61,20.64,20.58,20.59,121000.0,18.9951,19.0228,18.9675,18.9767,121000.0
2009-09-04 13:30:00,20.59,20.65,20.54,20.55,601000.0,18.9767,19.032,18.9306,18.9398,601000.0
2009-09-04 13:40:00,20.55,20.55,20.5,20.53,255000.0,18.9398,18.9398,18.8937,18.9214,255000.0
2009-09-04 13:50:00,20.52,20.54,20.5,20.51,105000.0,18.9122,18.9306,18.8937,18.903,105000.0
2009-09-04 14:00:00,20.52,20.55,20.52,20.53,52000.0,18.9122,18.9398,18.9122,18.9214,52000.0
2009-09-04 14:10:00,20.53,20.56,20.51,20.56,114000.0,18.9214,18.949,18.903,18.949,114000.0
2009-09-04 14:20:00,20.56,20.56,20.48,20.49,90000.0,18.949,18.949,18.8753,18.8845,90000.0
2009-09-04 14:30:00,20.49,20.51,20.49,20.51,117000.0,18.8845,18.903,18.8845,18.903,117000.0
2009-09-04 14:40:00,20.52,20.56,20.51,20.54,109000.0,18.9122,18.949,18.903,18.9306,109000.0
2009-09-04 14:50:00,20.55,20.56,20.53,20.55,111000.0,18.9398,18.949,18.9214,18.9398,111000.0
2009-09-04 15:00:00,20.55,20.56,20.49,20.49,145000.0,18.9398,18.949,18.8845,18.8845,145000.0
2009-09-04 15:10:00,20.48,20.54,20.48,20.54,140000.0,18.8753,18.9306,18.8753,18.9306,140000.0
2009-09-04 15:20:00,20.54,20.54,20.49,20.53,263000.0,18.9306,18.9306,18.8845,18.9214,263000.0
2009-09-04 15:30:00,20.54,20.56,20.52,20.55,199000.0,18.9306,18.949,18.9122,18.9398,199000.0
2009-09-04 15:40:00,20.55,20.58,20.54,20.57,248000.0,18.9398,18.9675,18.9306,18.9583,248000.0
2009-09-04 15:50:00,20.57,20.6,20.54,20.6,484000.0,18.9583,18.9859,18.9306,18.9859,484000.0
2009-09-08 09:30:00,20.81,20.93,20.7,20.92,625000.0,19.1795,19.2901,19.0781,19.2808,625000.0
2009-09-08 09:40:00,20.91,20.91,20.77,20.78,361000.0,19.2716,19.2716,19.1426,19.1518,361000.0
2009-09-08 09:50:00,20.78,20.83,20.76,20.8,512000.0,19.1518,19.1979,19.1334,19.1702,512000.0
2009-09-08 10:00:00,20.79,20.81,20.69,20.73,396000.0,19.161,19.1795,19.0689,19.1057,396000.0
2009-09-08 10:10:00,20.71,20.72,20.6,20.62,698000.0,19.0873,19.0965,18.9859,19.0043,698000.0
2009-09-08 10:20:00,20.62,20.7,20.6,20.66,457000.0,19.0043,19.0781,18.9859,19.0412,457000.0
2009-09-08 10:30:00,20.65,20.76,20.65,20.74,153000.0,19.032,19.1334,19.032,19.1149,153000.0
2009-09-08 10:40:00,20.73,20.79,20.73,20.77,130000.0,19.1057,19.161,19.1057,19.1426,130000.0
2009-09-08 10:50:00,20.77,20.81,20.77,20.81,187000.0,19.1426,19.1795,19.1426,19.1795,187000.0
2009-09-08 11:00:00,20.8,20.81,20.79,20.79,168000.0,19.1702,19.1795,19.161,19.161,168000.0
2009-09-08 11:10:00,20.79,20.84,20.79,20.8,149000.0,19.161,19.2071,19.161,19.1702,149000.0
2009-09-08 11:20:00,20.81,20.82,20.79,20.82,90000.0,19.1795,19.1887,19.161,19.1887,90000.0
2009-09-08 11:30:00,20.81,20.83,20.79,20.81,110000.0,19.1795,19.1979,19.161,19.1795,110000.0
2009-09-08 11:40:00,20.81,20.83,20.78,20.81,244000.0,19.1795,19.1979,19.1518,19.1795,244000.0
2009-09-08 11:50:00,20.79,20.86,20.79,20.85,392000.0,19.161,19.2255,19.161,19.2163,392000.0
2009-09-08 12:00:00,20.85,20.85,20.76,20.77,357000.0,19.2163,19.2163,19.1334,19.1426,357000.0
2009-09-08 12:10:00,20.77,20.8,20.76,20.8,150000.0,19.1426,19.1702,19.1334,19.1702,150000.0
2009-09-08 12:20:00,20.8,20.86,20.8,20.85,189000.0,19.1702,19.2255,19.1702,19.2163,189000.0
2009-09-08 12:30:00,20.86,20.86,20.82,20.84,44000.0,19.2255,19.2255,19.1887,19.2071,44000.0
2009-09-08 12:40:00,20.84,20.88,20.84,20.85,138000.0,19.2071,19.244,19.2071,19.2163,138000.0
2009-09-08 12:50:00,20.86,20.88,20.84,20.85,142000.0,19.2255,19.244,19.2071,19.2163,142000.0
2009-09-08 13:00:00,20.85,20.89,20.85,20.87,167000.0,19.2163,19.2532,19.2163,19.2348,167000.0
2009-09-08 13:10:00,20.88,20.88,20.76,20.79,199000.0,19.244,19.244,19.1334,19.161,199000.0
2009-09-08 13:20:00,20.79,20.8,20.76,20.8,60000.0,19.161,19.1702,19.1334,19.1702,60000.0
2009-09-08 13:30:00,20.8,20.81,20.78,20.79,80000.0,19.1702,19.1795,19.1518,19.161,80000.0
2009-09-08 13:40:00,20.79,20.82,20.77,20.77,137000.0,19.161,19.1887,19.1426,19.1426,137000.0
2009-09-08 13:50:00,20.78,20.81,20.77,20.77,146000.0,19.1518,19.1795,19.1426,19.1426,146000.0
2009-09-08 14:00:00,20.78,20.79,20.71,20.75,248000.0,19.1518,19.161,19.0873,19.1242,248000.0
2009-09-08 14:10:00,20.75,20.77,20.73,20.74,135000.0,19.1242,19.1426,19.1057,19.1149,135000.0
2009-09-08 14:20:00,20.74,20.79,20.73,20.78,251000.0,19.1149,19.161,19.1057,19.1518,251000.0
2009-09-08 14:30:00,20.76,20.79,20.76,20.77,163000.0,19.1334,19.161,19.1334,19.1426,163000.0
2009-09-08 14:40:00,20.77,20.79,20.76,20.79,117000.0,19.1426,19.161,19.1334,19.161,117000.0
2009-09-08 14:50:00,20.77,20.79,20.75,20.76,133000.0,19.1426,19.161,19.1242,19.1334,133000.0
2009-09-08 15:00:00,20.76,20.77,20.72,20.74,347000.0,19.1334,19.1426,19.0965,19.1149,347000.0
2009-09-08 15:10:00,20.74,20.75,20.71,20.73,179000.0,19.1149,19.1242,19.0873,19.1057,179000.0
2009-09-08 15:20:00,20.72,20.75,20.7,20.73,238000.0,19.0965,19.1242,19.0781,19.1057,238000.0
2009-09-08 15:30:00,20.73,20.76,20.72,20.74,206000.0,19.1057,19.1334,19.0965,19.1149,206000.0
2009-09-08 15:40:00,20.74,20.76,20.71,20.72,370000.0,19.1149,19.1334,19.0873,19.0965,370000.0
2009-09-08 15:50:00,20.72,20.75,20.7,20.72,699000.0,19.0965,19.1242,19.0781,19.0965,699000.0
2009-09-09 09:30:00,20.94,20.94,20.76,20.89,939000.0,19.2993,19.2993,19.1334,19.2532,939000.0
2009-09-09 09:40:00,20.89,20.93,20.83,20.87,636000.0,19.2532,19.2901,19.1979,19.2348,636000.0
2009-09-09 09:50:00,20.86,20.89,20.78,20.8,530000.0,19.2255,19.2532,19.1518,19.1702,530000.0
2009-09-09 10:00:00,20.79,20.85,20.78,20.79,360000.0,19.161,19.2163,19.1518,19.161,360000.0
2009-09-09 10:10:00,20.79,20.86,20.78,20.79,174000.0,19.161,19.2255,19.1518,19.161,174000.0
2009-09-09 10:20:00,20.8,20.81,20.73,20.78,386000.0,19.1702,19.1795,19.1057,19.1518,386000.0
2009-09-09 10:30:00,20.78,20.79,20.73,20.76,165000.0,19.1518,19.161,19.1057,19.1334,165000.0
2009-09-09 10:40:00,20.77,20.78,20.73,20.73,155000.0,19.1426,19.1518,19.1057,19.1057,155000.0
2009-09-09 10:50:00,20.73,20.8,20.73,20.78,147000.0,19.1057,19.1702,19.1057,19.1518,147000.0
2009-09-09 11:00:00,20.77,20.83,20.76,20.79,213000.0,19.1426,19.1979,19.1334,19.161,213000.0
2009-09-09 11:10:00,20.79,20.81,20.78,20.8,186000.0,19.161,19.1795,19.1518,19.1702,186000.0
2009-09-09 11:20:00,20.8,20.85,20.8,20.84,171000.0,19.1702,19.2163,19.1702,19.2071,171000.0
2009-09-09 11:30:00,20.84,20.89,20.84,20.88,237000.0,19.2071,19.2532,19.2071,19.244,237000.0
2009-09-09 11:40:00,20.88,20.96,20.87,20.96,393000.0,19.244,19.3177,19.2348,19.3177,393000.0
2009-09-09 11:50:00,20.96,20.98,20.93,20.96,226000.0,19.3177,19.3361,19.2901,19.3177,226000.0
2009-09-09 12:00:00,20.96,20.97,20.95,20.96,148000.0,19.3177,19.3269,19.3085,19.3177,148000.0
2009-09-09 12:10:00,20.97,20.99,20.97,20.98,140000.0,19.3269,19.3454,19.3269,19.3361,140000.0
2009-09-09 12:20:00,20.98,21.0,20.96,20.96,159000.0,19.3361,19.3546,19.3177,19.3177,159000.0
2009-09-09 12:30:00,20.98,21.02,20.96,21.0,351000.0,19.3361,19.373,19.3177,19.3546,351000.0
2009-09-09 12:40:00,20.99,21.1,20.99,21.1,659000.0,19.3454,19.4467,19.3454,19.4467,659000.0
2009-09-09 12:50:00,21.09,21.17,21.09,21.16,658000.0,19.4375,19.5112,19.4375,19.502,658000.0
2009-09-09 13:00:00,21.16,21.17,21.1,21.11,741000.0,19.502,19.5112,19.4467,19.456,741000.0
2009-09-09 13:10:00,21.12,21.16,21.09,21.09,344000.0,19.4652,19.502,19.4375,19.4375,344000.0
2009-09-09 13:20:00,21.1,21.13,21.08,21.1,309000.0,19.4467,19.4744,19.4283,19.4467,309000.0
2009-09-09 13:30:00,21.1,21.12,21.1,21.12,138000.0,19.4467,19.4652,19.4467,19.4652,138000.0
2009-09-09 13:40:00,21.11,21.11,21.09,21.1,204000.0,19.456,19.456,19.4375,19.4467,204000.0
2009-09-09 13:50:00,21.1,21.1,21.05,21.07,265000.0,19.4467,19.4467,19.4007,19.4191,265000.0
2009-09-09 14:00:00,21.06,21.08,20.99,21.0,317000.0,19.4099,19.4283,19.3454,19.3546,317000.0
2009-09-09 14:10:00,20.99,21.01,20.97,20.98,322000.0,19.3454,19.3638,19.3269,19.3361,322000.0
2009-09-09 14:20:00,20.98,20.99,20.96,20.97,159000.0,19.3361,19.3454,19.3177,19.3269,159000.0
2009-09-09 14:30:00,20.97,21.0,20.94,20.95,283000.0,19.3269,19.3546,19.2993,19.3085,283000.0
2009-09-09 14:40:00,20.95,20.97,20.91,20.93,376000.0,19.3085,19.3269,19.2716,19.2901,376000.0
2009-09-09 14:50:00,20.93,20.93,20.86,20.88,484000.0,19.2901,19.2901,19.2255,19.244,484000.0
2009-09-09 15:00:00,20.89,20.96,20.87,20.94,413000.0,19.2532,19.3177,19.2348,19.2993,413000.0
2009-09-09 15:10:00,20.94,20.99,20.93,20.95,395000.0,19.2993,19.3454,19.2901,19.3085,395000.0
2009-09-09 15:20:00,20.96,20.99,20.95,20.97,180000.0,19.3177,19.3454,19.3085,19.3269,180000.0
2009-09-09 15:30:00,20.97,20.99,20.94,20.96,399000.0,19.3269,19.3454,19.2993,19.3177,399000.0
2009-09-09 15:40:00,20.96,21.06,20.96,21.06,1115000.0,19.3177,19.4099,19.3177,19.4099,1115000.0
2009-09-09 15:50:00,21.06,21.08,20.99,21.03,1950000.0,19.4099,19.4283,19.3454,19.3822,1950000.0
2009-09-10 09:30:00,21.0,21.21,20.96,21.07,840000.0,19.3546,19.5481,19.3177,19.4191,840000.0
2009-09-10 09:40:00,21.06,21.12,21.0,21.01,450000.0,19.4099,19.4652,19.3546,19.3638,450000.0
2009-09-10 09:50:00,21.01,21.08,20.97,21.03,308000.0,19.3638,19.4283,19.3269,19.3822,308000.0
2009-09-10 10:00:00,21.02,21.05,21.01,21.01,216000.0,19.373,19.4007,19.3638,19.3638,216000.0
2009-09-10 10:10:00,21.01,21.04,20.96,20.97,209000.0,19.3638,19.3914,19.3177,19.3269,209000.0
2009-09-10 10:20:00,20.98,21.0,20.93,20.98,315000.0,19.3361,19.3546,19.2901,19.3361,315000.0
2009-09-10 10:30:00,20.98,21.08,20.95,21.08,163000.0,19.3361,19.4283,19.3085,19.4283,163000.0
2009-09-10 10:40:00,21.09,21.1,21.05,21.07,184000.0,19.4375,19.4467,19.4007,19.4191,184000.0
2009-09-10 10:50:00,21.08,21.13,21.08,21.1,163000.0,19.4283,19.4744,19.4283,19.4467,163000.0
2009-09-10 11:00:00,21.11,21.17,21.1,21.12,259000.0,19.456,19.5112,19.4467,19.4652,259000.0
2009-09-10 11:10:00,21.14,21.14,21.07,21.07,147000.0,19.4836,19.4836,19.4191,19.4191,147000.0
2009-09-10 11:20:00,21.07,21.1,21.06,21.08,126000.0,19.4191,19.4467,19.4099,19.4283,126000.0
2009-09-10 11:30:00,21.08,21.14,21.08,21.14,130000.0,19.4283,19.4836,19.4283,19.4836,130000.0
2009-09-10 11:40:00,21.14,21.15,21.11,21.13,92000.0,19.4836,19.4928,19.456,19.4744,92000.0
2009-09-10 11:50:00,21.13,21.13,21.06,21.06,102000.0,19.4744,19.4744,19.4099,19.4099,102000.0
2009-09-10 12:00:00,21.06,21.06,21.04,21.06,138000.0,19.4099,19.4099,19.3914,19.4099,138000.0
2009-09-10 12:10:00,21.06,21.07,21.03,21.03,147000.0,19.4099,19.4191,19.3822,19.3822,147000.0
2009-09-10 12:20:00,21.03,21.07,21.03,21.06,164000.0,19.3822,19.4191,19.3822,19.4099,164000.0
2009-09-10 12:30:00,21.06,21.07,21.06,21.06,59000.0,19.4099,19.4191,19.4099,19.4099,59000.0
2009-09-10 12:40:00,21.06,21.07,21.05,21.06,183000.0,19.4099,19.4191,19.4007,19.4099,183000.0
2009-09-10 12:50:00,21.06,21.08,21.04,21.05,187000.0,19.4099,19.4283,19.3914,19.4007,187000.0
2009-09-10 13:00:00,21.05,21.07,21.03,21.05,149000.0,19.4007,19.4191,19.3822,19.4007,149000.0
2009-09-10 13:10:00,21.04,21.06,21.03,21.05,125000.0,19.3914,19.4099,19.3822,19.4007,125000.0
2009-09-10 13:20:00,21.06,21.07,21.05,21.07,101000.0,19.4099,19.4191,19.4007,19.4191,101000.0
2009-09-10 13:30:00,21.07,21.09,21.05,21.07,120000.0,19.4191,19.4375,19.4007,19.4191,120000.0
2009-09-10 13:40:00,21.07,21.12,21.06,21.11,404000.0,19.4191,19.4652,19.4099,19.456,404000.0
2009-09-10 13:50:00,21.11,21.14,21.1,21.14,218000.0,19.456,19.4836,19.4467,19.4836,218000.0
2009-09-10 14:00:00,21.14,21.17,21.14,21.16,171000.0,19.4836,19.5112,19.4836,19.502,171000.0
2009-09-10 14:10:00,21.16,21.17,21.14,21.17,120000.0,19.502,19.5112,19.4836,19.5112,120000.0
2009-09-10 14:20:00,21.17,21.17,21.14,21.16,128000.0,19.5112,19.5112,19.4836,19.502,128000.0
2009-09-10 14:30:00,21.15,21.17,21.15,21.16,122000.0,19.4928,19.5112,19.4928,19.502,122000.0
2009-09-10 14:40:00,21.15,21.16,21.13,21.15,230000.0,19.4928,19.502,19.4744,19.4928,230000.0
2009-09-10 14:50:00,21.15,21.15,21.12,21.14,136000.0,19.4928,19.4928,19.4652,19.4836,136000.0
2009-09-10 15:00:00,21.14,21.14,21.08,21.08,216000.0,19.4836,19.4836,19.4283,19.4283,216000.0
2009-09-10 15:10:00,21.08,21.12,21.07,21.09,206000.0,19.4283,19.4652,19.4191,19.4375,206000.0
2009-09-10 15:20:00,21.1,21.11,21.08,21.1,241000.0,19.4467,19.456,19.4283,19.4467,241000.0
2009-09-10 15:30:00,21.11,21.17,21.1,21.13,330000.0,19.456,19.5112,19.4467,19.4744,330000.0
2009-09-10 15:40:00,21.13,21.18,21.13,21.16,406000.0,19.4744,19.5205,19.4744,19.502,406000.0
2009-09-10 15:50:00,21.16,21.17,21.14,21.17,492000.0,19.502,19.5112,19.4836,19.5112,492000.0
2009-09-11 09:30:00,21.29,21.29,21.02,21.13,662000.0,19.6218,19.6218,19.373,19.4744,662000.0
2009-09-11 09:40:00,21.12,21.12,20.98,21.01,780000.0,19.4652,19.4652,19.3361,19.3638,780000.0
2009-09-11 09:50:00,21.02,21.04,20.96,21.03,454000.0,19.373,19.3914,19.3177,19.3822,454000.0
2009-09-11 10:00:00,21.03,21.05,20.91,20.92,408000.0,19.3822,19.4007,19.2716,19.2808,408000.0
2009-09-11 10:10:00,20.94,20.97,20.89,20.94,569000.0,19.2993,19.3269,19.2532,19.2993,569000.0
2009-09-11 10:20:00,20.94,20.95,20.91,20.93,399000.0,19.2993,19.3085,19.2716,19.2901,399000.0
2009-09-11 10:30:00,20.92,20.92,20.88,20.89,666000.0,19.2808,19.2808,19.244,19.2532,666000.0
2009-09-11 10:40:00,20.89,20.91,20.85,20.87,380000.0,19.2532,19.2716,19.2163,19.2348,380000.0
2009-09-11 10:50:00,20.86,20.9,20.84,20.89,215000.0,19.2255,19.2624,19.2071,19.2532,215000.0
2009-09-11 11:00:00,20.89,20.94,20.88,20.93,460000.0,19.2532,19.2993,19.244,19.2901,460000.0
2009-09-11 11:10:00,20.93,20.98,20.91,20.96,214000.0,19.2901,19.3361,19.2716,19.3177,214000.0
2009-09-11 11:20:00,20.96,20.96,20.9,20.9,176000.0,19.3177,19.3177,19.2624,19.2624,176000.0
2009-09-11 11:30:00,20.9,20.92,20.9,20.91,149000.0,19.2624,19.2808,19.2624,19.2716,149000.0
2009-09-11 11:40:00,20.9,20.91,20.87,20.89,187000.0,19.2624,19.2716,19.2348,19.2532,187000.0
2009-09-11 11:50:00,20.88,20.95,20.88,20.93,148000.0,19.244,19.3085,19.244,19.2901,148000.0
2009-09-11 12:00:00,20.92,20.92,20.88,20.89,116000.0,19.2808,19.2808,19.244,19.2532,116000.0
2009-09-11 12:10:00,20.89,20.89,20.87,20.89,157000.0,19.2532,19.2532,19.2348,19.2532,157000.0
2009-09-11 12:20:00,20.89,20.89,20.85,20.88,77000.0,19.2532,19.2532,19.2163,19.244,77000.0
2009-09-11 12:30:00,20.89,20.89,20.85,20.88,121000.0,19.2532,19.2532,19.2163,19.244,121000.0
2009-09-11 12:40:00,20.87,20.89,20.84,20.88,124000.0,19.2348,19.2532,19.2071,19.244,124000.0
2009-09-11 12:50:00,20.86,20.9,20.85,20.89,134000.0,19.2255,19.2624,19.2163,19.2532,134000.0
2009-09-11 13:00:00,20.89,20.9,20.85,20.87,133000.0,19.2532,19.2624,19.2163,19.2348,133000.0
2009-09-11 13:10:00,20.87,20.9,20.86,20.88,172000.0,19.2348,19.2624,19.2255,19.244,172000.0
2009-09-11 13:20:00,20.89,20.9,20.88,20.89,264000.0,19.2532,19.2624,19.244,19.2532,264000.0
2009-09-11 13:30:00,20.9,20.92,20.89,20.9,107000.0,19.2624,19.2808,19.2532,19.2624,107000.0
2009-09-11 13:40:00,20.9,20.91,20.87,20.88,141000.0,19.2624,19.2716,19.2348,19.244,141000.0
2009-09-11 13:50:00,20.9,20.91,20.86,20.87,104000.0,19.2624,19.2716,19.2255,19.2348,104000.0
2009-09-11 14:00:00,20.87,20.9,20.86,20.88,90000.0,19.2348,19.2624,19.2255,19.244,90000.0
2009-09-11 14:10:00,20.88,20.91,20.88,20.9,97000.0,19.244,19.2716,19.244,19.2624,97000.0
2009-09-11 14:20:00,20.9,20.91,20.88,20.89,131000.0,19.2624,19.2716,19.244,19.2532,131000.0
2009-09-11 14:30:00,20.89,20.91,20.89,20.9,193000.0,19.2532,19.2716,19.2532,19.2624,193000.0
2009-09-11 14:40:00,20.9,20.9,20.87,20.88,181000.0,19.2624,19.2624,19.2348,19.244,181000.0
2009-09-11 14:50:00,20.88,20.9,20.86,20.86,184000.0,19.244,19.2624,19.2255,19.2255,184000.0
2009-09-11 15:00:00,20.86,20.89,20.86,20.87,147000.0,19.2255,19.2532,19.2255,19.2348,147000.0
2009-09-11 15:10:00,20.87,20.89,20.87,20.88,158000.0,19.2348,19.2532,19.2348,19.244,158000.0
2009-09-11 15:20:00,20.88,20.93,20.87,20.92,436000.0,19.244,19.2901,19.2348,19.2808,436000.0
2009-09-11 15:30:00,20.93,20.95,20.9,20.93,586000.0,19.2901,19.3085,19.2624,19.2901,586000.0
2009-09-11 15:40:00,20.93,20.95,20.89,20.94,458000.0,19.2901,19.3085,19.2532,19.2993,458000.0
2009-09-11 15:50:00,20.95,20.95,20.86,20.87,729000.0,19.3085,19.3085,19.2255,19.2348,729000.0
2009-09-14 09:30:00,20.75,20.85,20.72,20.73,638000.0,19.1242,19.2163,19.0965,19.1057,638000.0
2009-09-14 09:40:00,20.73,20.76,20.66,20.71,598000.0,19.1057,19.1334,19.0412,19.0873,598000.0
2009-09-14 09:50:00,20.71,20.77,20.64,20.69,700000.0,19.0873,19.1426,19.0228,19.0689,700000.0
2009-09-14 10:00:00,20.7,20.72,20.67,20.7,645000.0,19.0781,19.0965,19.0504,19.0781,645000.0
2009-09-14 10:10:00,20.7,20.72,20.67,20.7,397000.0,19.0781,19.0965,19.0504,19.0781,397000.0
2009-09-14 10:20:00,20.7,20.74,20.69,20.73,588000.0,19.0781,19.1149,19.0689,19.1057,588000.0
2009-09-14 10:30:00,20.73,20.74,20.66,20.7,357000.0,19.1057,19.1149,19.0412,19.0781,357000.0
2009-09-14 10:40:00,20.7,20.72,20.68,20.7,288000.0,19.0781,19.0965,19.0596,19.0781,288000.0
2009-09-14 10:50:00,20.7,20.7,20.63,20.68,631000.0,19.0781,19.0781,19.0136,19.0596,631000.0
2009-09-14 11:00:00,20.69,20.71,20.66,20.71,168000.0,19.0689,19.0873,19.0412,19.0873,168000.0
2009-09-14 11:10:00,20.7,20.81,20.69,20.8,569000.0,19.0781,19.1795,19.0689,19.1702,569000.0
2009-09-14 11:20:00,20.81,20.82,20.78,20.81,216000.0,19.1795,19.1887,19.1518,19.1795,216000.0
2009-09-14 11:30:00,20.82,20.84,20.79,20.81,179000.0,19.1887,19.2071,19.161,19.1795,179000.0
2009-09-14 11:40:00,20.8,20.85,20.8,20.84,232000.0,19.1702,19.2163,19.1702,19.2071,232000.0
2009-09-14 11:50:00,20.84,20.84,20.8,20.82,215000.0,19.2071,19.2071,19.1702,19.1887,215000.0
2009-09-14 12:00:00,20.81,20.83,20.73,20.73,189000.0,19.1795,19.1979,19.1057,19.1057,189000.0
2009-09-14 12:10:00,20.74,20.8,20.74,20.78,142000.0,19.1149,19.1702,19.1149,19.1518,142000.0
2009-09-14 12:20:00,20.78,20.79,20.78,20.78,150000.0,19.1518,19.161,19.1518,19.1518,150000.0
2009-09-14 12:30:00,20.79,20.79,20.78,20.79,186000.0,19.161,19.161,19.1518,19.161,186000.0
2009-09-14 12:40:00,20.79,20.8,20.79,20.79,142000.0,19.161,19.1702,19.161,19.161,142000.0
2009-09-14 12:50:00,20.79,20.8,20.78,20.8,168000.0,19.161,19.1702,19.1518,19.1702,168000.0
2009-09-14 13:00:00,20.8,20.8,20.77,20.78,221000.0,19.1702,19.1702,19.1426,19.1518,221000.0
2009-09-14 13:10:00,20.78,20.78,20.75,20.75,58000.0,19.1518,19.1518,19.1242,19.1242,58000.0
2009-09-14 13:20:00,20.75,20.79,20.75,20.78,93000.0,19.1242,19.161,19.1242,19.1518,93000.0
2009-09-14 13:30:00,20.78,20.79,20.77,20.79,361000.0,19.1518,19.161,19.1426,19.161,361000.0
2009-09-14 13:40:00,20.78,20.8,20.78,20.79,235000.0,19.1518,19.1702,19.1518,19.161,235000.0
2009-09-14 13:50:00,20.8,20.8,20.78,20.79,186000.0,19.1702,19.1702,19.1518,19.161,186000.0
2009-09-14 14:00:00,20.79,20.79,20.77,20.78,198000.0,19.161,19.161,19.1426,19.1518,198000.0
2009-09-14 14:10:00,20.78,20.8,20.77,20.79,225000.0,19.1518,19.1702,19.1426,19.161,225000.0
2009-09-14 14:20:00,20.79,20.8,20.78,20.8,246000.0,19.161,19.1702,19.1518,19.1702,246000.0
2009-09-14 14:30:00,20.8,20.8,20.79,20.8,237000.0,19.1702,19.1702,19.161,19.1702,237000.0
2009-09-14 14:40:00,20.8,20.81,20.79,20.79,183000.0,19.1702,19.1795,19.161,19.161,183000.0
2009-09-14 14:50:00,20.8,20.8,20.78,20.78,294000.0,19.1702,19.1702,19.1518,19.1518,294000.0
2009-09-14 15:00:00,20.78,20.79,20.77,20.78,674000.0,19.1518,19.161,19.1426,19.1518,674000.0
2009-09-14 15:10:00,20.78,20.79,20.77,20.79,253000.0,19.1518,19.161,19.1426,19.161,253000.0
2009-09-14 15:20:00,20.78,20.8,20.76,20.76,481000.0,19.1518,19.1702,19.1334,19.1334,481000.0
2009-09-14 15:30:00,20.77,20.8,20.76,20.79,332000.0,19.1426,19.1702,19.1334,19.161,332000.0
2009-09-14 15:40:00,20.79,20.8,20.77,20.79,636000.0,19.161,19.1702,19.1426,19.161,636000.0
2009-09-14 15:50:00,20.79,20.81,20.79,20.8,1068000.0,19.161,19.1795,19.161,19.1702,1068000.0
2009-09-15 09:30:00,20.9,21.35,20.84,21.19,1921000.0,19.2624,19.6771,19.2071,19.5297,1921000.0
2009-09-15 09:40:00,21.2,21.21,21.14,21.16,989000.0,19.5389,19.5481,19.4836,19.502,989000.0
2009-09-15 09:50:00,21.16,21.17,20.99,21.02,624000.0,19.502,19.5112,19.3454,19.373,624000.0
2009-09-15 10:00:00,21.02,21.03,20.89,20.97,759000.0,19.373,19.3822,19.2532,19.3269,759000.0
2009-09-15 10:10:00,20.97,21.01,20.86,20.89,652000.0,19.3269,19.3638,19.2255,19.2532,652000.0
2009-09-15 10:20:00,20.89,21.01,20.87,20.99,913000.0,19.2532,19.3638,19.2348,19.3454,913000.0
2009-09-15 10:30:00,20.99,21.02,20.97,20.98,734000.0,19.3454,19.373,19.3269,19.3361,734000.0
2009-09-15 10:40:00,20.98,21.0,20.95,20.95,752000.0,19.3361,19.3546,19.3085,19.3085,752000.0
2009-09-15 10:50:00,20.96,20.99,20.95,20.98,353000.0,19.3177,19.3454,19.3085,19.3361,353000.0
2009-09-15 11:00:00,20.98,21.0,20.92,20.94,470000.0,19.3361,19.3546,19.2808,19.2993,470000.0
2009-09-15 11:10:00,20.94,20.99,20.94,20.97,142000.0,19.2993,19.3454,19.2993,19.3269,142000.0
2009-09-15 11:20:00,20.97,20.99,20.96,20.98,143000.0,19.3269,19.3454,19.3177,19.3361,143000.0
2009-09-15 11:30:00,20.98,21.04,20.98,21.0,423000.0,19.3361,19.3914,19.3361,19.3546,423000.0
2009-09-15 11:40:00,21.01,21.02,20.99,21.01,343000.0,19.3638,19.373,19.3454,19.3638,343000.0
2009-09-15 11:50:00,21.01,21.11,20.99,21.09,396000.0,19.3638,19.456,19.3454,19.4375,396000.0
2009-09-15 12:00:00,21.08,21.09,20.98,20.98,342000.0,19.4283,19.4375,19.3361,19.3361,342000.0
2009-09-15 12:10:00,20.98,21.02,20.97,21.02,127000.0,19.3361,19.373,19.3269,19.373,127000.0
2009-09-15 12:20:00,21.01,21.03,21.0,21.02,123000.0,19.3638,19.3822,19.3546,19.373,123000.0
2009-09-15 12:30:00,21.03,21.03,20.99,21.01,124000.0,19.3822,19.3822,19.3454,19.3638,124000.0
2009-09-15 12:40:00,21.01,21.06,21.01,21.03,184000.0,19.3638,19.4099,19.3638,19.3822,184000.0
2009-09-15 12:50:00,21.03,21.06,21.03,21.05,406000.0,19.3822,19.4099,19.3822,19.4007,406000.0
2009-09-15 13:00:00,21.05,21.1,21.04,21.1,211000.0,19.4007,19.4467,19.3914,19.4467,211000.0
2009-09-15 13:10:00,21.1,21.17,21.1,21.13,306000.0,19.4467,19.5112,19.4467,19.4744,306000.0
2009-09-15 13:20:00,21.15,21.18,21.13,21.16,159000.0,19.4928,19.5205,19.4744,19.502,159000.0
2009-09-15 13:30:00,21.16,21.21,21.16,21.2,269000.0,19.502,19.5481,19.502,19.5389,269000.0
2009-09-15 13:40:00,21.2,21.26,21.2,21.25,318000.0,19.5389,19.5942,19.5389,19.585,318000.0
2009-09-15 13:50:00,21.26,21.29,21.25,21.28,381000.0,19.5942,19.6218,19.585,19.6126,381000.0
2009-09-15 14:00:00,21.29,21.29,21.25,21.27,299000.0,19.6218,19.6218,19.585,19.6034,299000.0
2009-09-15 14:10:00,21.28,21.31,21.27,21.29,339000.0,19.6126,19.6403,19.6034,19.6218,339000.0
2009-09-15 14:20:00,21.3,21.34,21.3,21.34,272000.0,19.6311,19.6679,19.6311,19.6679,272000.0
2009-09-15 14:30:00,21.33,21.35,21.31,21.33,511000.0,19.6587,19.6771,19.6403,19.6587,511000.0
2009-09-15 14:40:00,21.33,21.37,21.31,21.37,582000.0,19.6587,19.6956,19.6403,19.6956,582000.0
2009-09-15 14:50:00,21.36,21.41,21.36,21.37,419000.0,19.6864,19.7324,19.6864,19.6956,419000.0
2009-09-15 15:00:00,21.38,21.38,21.32,21.35,246000.0,19.7048,19.7048,19.6495,19.6771,246000.0
2009-09-15 15:10:00,21.36,21.55,21.34,21.55,857000.0,19.6864,19.8615,19.6679,19.8615,857000.0
2009-09-15 15:20:00,21.54,21.56,21.52,21.54,934000.0,19.8523,19.8707,19.8338,19.8523,934000.0
2009-09-15 15:30:00,21.54,21.54,21.4,21.47,1212000.0,19.8523,19.8523,19.7232,19.7877,1212000.0
2009-09-15 15:40:00,21.47,21.47,21.38,21.4,956000.0,19.7877,19.7877,19.7048,19.7232,956000.0
2009-09-15 15:50:00,21.4,21.45,21.39,21.41,1138000.0,19.7232,19.7693,19.714,19.7324,1138000.0
2009-09-16 09:30:00,21.5,21.5,21.41,21.46,622000.0,19.8154,19.8154,19.7324,19.7785,622000.0
2009-09-16 09:40:00,21.48,21.68,21.46,21.67,691000.0,19.797,19.9813,19.7785,19.9721,691000.0
2009-09-16 09:50:00,21.67,21.76,21.61,21.73,733000.0,19.9721,20.055,19.9168,20.0274,733000.0
2009-09-16 10:00:00,21.73,21.79,21.73,21.77,475000.0,20.0274,20.0827,20.0274,20.0642,475000.0
2009-09-16 10:10:00,21.77,21.8,21.75,21.77,528000.0,20.0642,20.0919,20.0458,20.0642,528000.0
2009-09-16 10:20:00,21.76,21.78,21.75,21.76,511000.0,20.055,20.0735,20.0458,20.055,511000.0
2009-09-16 10:30:00,21.76,21.86,21.73,21.84,553000.0,20.055,20.1472,20.0274,20.1288,553000.0
2009-09-16 10:40:00,21.85,21.86,21.81,21.85,317000.0,20.138,20.1472,20.1011,20.138,317000.0
2009-09-16 10:50:00,21.87,21.95,21.86,21.94,279000.0,20.1564,20.2301,20.1472,20.2209,279000.0
2009-09-16 11:00:00,21.94,21.95,21.85,21.86,472000.0,20.2209,20.2301,20.138,20.1472,472000.0
2009-09-16 11:10:00,21.87,21.92,21.86,21.9,312000.0,20.1564,20.2025,20.1472,20.1841,312000.0
2009-09-16 11:20:00,21.9,21.98,21.88,21.97,488000.0,20.1841,20.2578,20.1656,20.2486,488000.0
2009-09-16 11:30:00,21.97,22.07,21.97,22.06,666000.0,20.2486,20.3407,20.2486,20.3315,666000.0
2009-09-16 11:40:00,22.06,22.1,22.02,22.02,774000.0,20.3315,20.3684,20.2946,20.2946,774000.0
2009-09-16 11:50:00,22.02,22.05,22.02,22.04,259000.0,20.2946,20.3223,20.2946,20.3131,259000.0
2009-09-16 12:00:00,22.03,22.12,22.02,22.1,637000.0,20.3039,20.3868,20.2946,20.3684,637000.0
2009-09-16 12:10:00,22.1,22.14,22.09,22.1,291000.0,20.3684,20.4052,20.3592,20.3684,291000.0
2009-09-16 12:20:00,22.1,22.12,22.0,22.01,546000.0,20.3684,20.3868,20.2762,20.2854,546000.0
2009-09-16 12:30:00,22.01,22.04,21.99,21.99,427000.0,20.2854,20.3131,20.267,20.267,427000.0
2009-09-16 12:40:00,21.99,21.99,21.91,21.95,524000.0,20.267,20.267,20.1933,20.2301,524000.0
2009-09-16 12:50:00,21.95,21.97,21.91,21.93,425000.0,20.2301,20.2486,20.1933,20.2117,425000.0
2009-09-16 13:00:00,21.92,21.95,21.92,21.93,222000.0,20.2025,20.2301,20.2025,20.2117,222000.0
2009-09-16 13:10:00,21.93,21.95,21.9,21.91,576000.0,20.2117,20.2301,20.1841,20.1933,576000.0
2009-09-16 13:20:00,21.91,21.93,21.88,21.91,1017000.0,20.1933,20.2117,20.1656,20.1933,1017000.0
2009-09-16 13:30:00,21.91,21.93,21.89,21.93,306000.0,20.1933,20.2117,20.1748,20.2117,306000.0
2009-09-16 13:40:00,21.93,22.0,21.93,21.94,325000.0,20.2117,20.2762,20.2117,20.2209,325000.0
2009-09-16 13:50:00,21.95,21.96,21.93,21.94,190000.0,20.2301,20.2393,20.2117,20.2209,190000.0
2009-09-16 14:00:00,21.93,21.93,21.83,21.83,543000.0,20.2117,20.2117,20.1195,20.1195,543000.0
2009-09-16 14:10:00,21.84,21.86,21.82,21.83,463000.0,20.1288,20.1472,20.1103,20.1195,463000.0
2009-09-16 14:20:00,21.83,21.86,21.83,21.83,232000.0,20.1195,20.1472,20.1195,20.1195,232000.0
2009-09-16 14:30:00,21.83,21.84,21.78,21.8,485000.0,20.1195,20.1288,20.0735,20.0919,485000.0
2009-09-16 14:40:00,21.79,21.88,21.79,21.87,210000.0,20.0827,20.1656,20.0827,20.1564,210000.0
2009-09-16 14:50:00,21.86,21.91,21.84,21.85,280000.0,20.1472,20.1933,20.1288,20.138,280000.0
2009-09-16 15:00:00,21.85,21.86,21.83,21.84,271000.0,20.138,20.1472,20.1195,20.1288,271000.0
2009-09-16 15:10:00,21.84,21.87,21.84,21.86,242000.0,20.1288,20.1564,20.1288,20.1472,242000.0
2009-09-16 15:20:00,21.86,21.89,21.83,21.86,427000.0,20.1472,20.1748,20.1195,20.1472,427000.0
2009-09-16 15:30:00,21.86,21.88,21.82,21.82,637000.0,20.1472,20.1656,20.1103,20.1103,637000.0
2009-09-16 15:40:00,21.82,21.93,21.81,21.92,533000.0,20.1103,20.2117,20.1011,20.2025,533000.0
2009-09-16 15:50:00,21.91,21.98,21.9,21.97,1224000.0,20.1933,20.2578,20.1841,20.2486,1224000.0
2009-09-17 09:30:00,21.98,22.09,21.91,22.03,571000.0,20.2578,20.3592,20.1933,20.3039,571000.0
2009-09-17 09:40:00,22.03,22.03,21.97,21.99,449000.0,20.3039,20.3039,20.2486,20.267,449000.0
2009-09-17 09:50:00,21.99,22.03,21.93,22.02,725000.0,20.267,20.3039,20.2117,20.2946,725000.0
2009-09-17 10:00:00,22.01,22.08,21.96,22.07,930000.0,20.2854,20.3499,20.2393,20.3407,930000.0
2009-09-17 10:10:00,22.08,22.11,22.06,22.11,501000.0,20.3499,20.3776,20.3315,20.3776,501000.0
2009-09-17 10:20:00,22.11,22.12,22.0,22.0,267000.0,20.3776,20.3868,20.2762,20.2762,267000.0
2009-09-17 10:30:00,22.01,22.11,22.01,22.09,412000.0,20.2854,20.3776,20.2854,20.3592,412000.0
2009-09-17 10:40:00,22.09,22.11,22.0,22.0,304000.0,20.3592,20.3776,20.2762,20.2762,304000.0
2009-09-17 10:50:00,22.0,22.0,21.94,21.97,425000.0,20.2762,20.2762,20.2209,20.2486,425000.0
2009-09-17 11:00:00,21.96,21.98,21.89,21.9,454000.0,20.2393,20.2578,20.1748,20.1841,454000.0
2009-09-17 11:10:00,21.9,21.95,21.89,21.91,183000.0,20.1841,20.2301,20.1748,20.1933,183000.0
2009-09-17 11:20:00,21.91,21.96,21.91,21.96,196000.0,20.1933,20.2393,20.1933,20.2393,196000.0
2009-09-17 11:30:00,21.95,22.04,21.95,22.02,360000.0,20.2301,20.3131,20.2301,20.2946,360000.0
2009-09-17 11:40:00,22.02,22.08,22.02,22.06,214000.0,20.2946,20.3499,20.2946,20.3315,214000.0
2009-09-17 11:50:00,22.04,22.05,22.01,22.05,180000.0,20.3131,20.3223,20.2854,20.3223,180000.0
2009-09-17 12:00:00,22.05,22.07,22.03,22.06,196000.0,20.3223,20.3407,20.3039,20.3315,196000.0
2009-09-17 12:10:00,22.05,22.12,21.99,22.06,364000.0,20.3223,20.3868,20.267,20.3315,364000.0
2009-09-17 12:20:00,22.06,22.13,22.04,22.09,313000.0,20.3315,20.396,20.3131,20.3592,313000.0
2009-09-17 12:30:00,22.09,22.1,22.02,22.02,111000.0,20.3592,20.3684,20.2946,20.2946,111000.0
2009-09-17 12:40:00,22.01,22.02,21.89,21.9,364000.0,20.2854,20.2946,20.1748,20.1841,364000.0
2009-09-17 12:50:00,21.89,21.93,21.86,21.88,327000.0,20.1748,20.2117,20.1472,20.1656,327000.0
2009-09-17 13:00:00,21.89,21.9,21.86,21.9,147000.0,20.1748,20.1841,20.1472,20.1841,147000.0
2009-09-17 13:10:00,21.9,21.95,21.89,21.9,106000.0,20.1841,20.2301,20.1748,20.1841,106000.0
2009-09-17 13:20:00,21.9,21.91,21.85,21.87,181000.0,20.1841,20.1933,20.138,20.1564,181000.0
2009-09-17 13:30:00,21.88,21.89,21.83,21.86,158000.0,20.1656,20.1748,20.1195,20.1472,158000.0
2009-09-17 13:40:00,21.86,21.88,21.83,21.86,131000.0,20.1472,20.1656,20.1195,20.1472,131000.0
2009-09-17 13:50:00,21.87,21.91,21.87,21.9,166000.0,20.1564,20.1933,20.1564,20.1841,166000.0
2009-09-17 14:00:00,21.9,21.93,21.88,21.92,133000.0,20.1841,20.2117,20.1656,20.2025,133000.0
2009-09-17 14:10:00,21.93,21.94,21.87,21.88,119000.0,20.2117,20.2209,20.1564,20.1656,119000.0
2009-09-17 14:20:00,21.88,21.92,21.87,21.92,142000.0,20.1656,20.2025,20.1564,20.2025,142000.0
2009-09-17 14:30:00,21.92,21.96,21.92,21.93,101000.0,20.2025,20.2393,20.2025,20.2117,101000.0
2009-09-17 14:40:00,21.94,22.0,21.93,21.99,132000.0,20.2209,20.2762,20.2117,20.267,132000.0
2009-09-17 14:50:00,21.99,22.04,21.99,22.04,234000.0,20.267,20.3131,20.267,20.3131,234000.0
2009-09-17 15:00:00,22.03,22.07,22.03,22.05,245000.0,20.3039,20.3407,20.3039,20.3223,245000.0
2009-09-17 15:10:00,22.05,22.09,22.05,22.07,230000.0,20.3223,20.3592,20.3223,20.3407,230000.0
2009-09-17 15:20:00,22.06,22.14,22.06,22.12,499000.0,20.3315,20.4052,20.3315,20.3868,499000.0
2009-09-17 15:30:00,22.12,22.15,22.07,22.12,539000.0,20.3868,20.4145,20.3407,20.3868,539000.0
2009-09-17 15:40:00,22.13,22.14,22.06,22.06,496000.0,20.396,20.4052,20.3315,20.3315,496000.0
2009-09-17 15:50:00,22.06,22.06,21.96,22.04,1044000.0,20.3315,20.3315,20.2393,20.3131,1044000.0
2009-09-18 09:30:00,22.18,22.25,21.94,21.95,1603000.0,20.4421,20.5066,20.2209,20.2301,1603000.0
2009-09-18 09:40:00,21.94,22.14,21.89,21.94,723000.0,20.2209,20.4052,20.1748,20.2209,723000.0
2009-09-18 09:50:00,21.95,21.99,21.76,21.84,866000.0,20.2301,20.267,20.055,20.1288,866000.0
2009-09-18 10:00:00,21.84,21.93,21.84,21.88,312000.0,20.1288,20.2117,20.1288,20.1656,312000.0
2009-09-18 10:10:00,21.88,22.04,21.87,22.03,540000.0,20.1656,20.3131,20.1564,20.3039,540000.0
2009-09-18 10:20:00,22.03,22.07,22.0,22.03,315000.0,20.3039,20.3407,20.2762,20.3039,315000.0
2009-09-18 10:30:00,22.03,22.07,22.0,22.03,316000.0,20.3039,20.3407,20.2762,20.3039,316000.0
2009-09-18 10:40:00,22.03,22.06,22.0,22.03,195000.0,20.3039,20.3315,20.2762,20.3039,195000.0
2009-09-18 10:50:00,22.02,22.15,22.02,22.12,562000.0,20.2946,20.4145,20.2946,20.3868,562000.0
2009-09-18 11:00:00,22.12,22.13,22.03,22.06,182000.0,20.3868,20.396,20.3039,20.3315,182000.0
2009-09-18 11:10:00,22.07,22.15,22.05,22.1,350000.0,20.3407,20.4145,20.3223,20.3684,350000.0
2009-09-18 11:20:00,22.1,22.13,22.08,22.1,195000.0,20.3684,20.396,20.3499,20.3684,195000.0
2009-09-18 11:30:00,22.1,22.13,22.09,22.11,142000.0,20.3684,20.396,20.3592,20.3776,142000.0
2009-09-18 11:40:00,22.12,22.13,22.1,22.11,281000.0,20.3868,20.396,20.3684,20.3776,281000.0
2009-09-18 11:50:00,22.11,22.13,22.1,22.12,121000.0,20.3776,20.396,20.3684,20.3868,121000.0
2009-09-18 12:00:00,22.1,22.12,22.09,22.11,167000.0,20.3684,20.3868,20.3592,20.3776,167000.0
2009-09-18 12:10:00,22.11,22.19,22.11,22.18,378000.0,20.3776,20.4513,20.3776,20.4421,378000.0
2009-09-18 12:20:00,22.18,22.24,22.18,22.22,301000.0,20.4421,20.4974,20.4421,20.479,301000.0
2009-09-18 12:30:00,22.22,22.24,22.21,22.22,270000.0,20.479,20.4974,20.4698,20.479,270000.0
2009-09-18 12:40:00,22.21,22.23,22.18,22.23,231000.0,20.4698,20.4882,20.4421,20.4882,231000.0
2009-09-18 12:50:00,22.22,22.27,22.21,22.27,233000.0,20.479,20.5251,20.4698,20.5251,233000.0
2009-09-18 13:00:00,22.26,22.27,22.23,22.25,217000.0,20.5158,20.5251,20.4882,20.5066,217000.0
2009-09-18 13:10:00,22.26,22.3,22.25,22.28,498000.0,20.5158,20.5527,20.5066,20.5343,498000.0
2009-09-18 13:20:00,22.28,22.3,22.24,22.29,478000.0,20.5343,20.5527,20.4974,20.5435,478000.0
2009-09-18 13:30:00,22.27,22.29,22.2,22.2,166000.0,20.5251,20.5435,20.4605,20.4605,166000.0
2009-09-18 13:40:00,22.19,22.23,22.15,22.22,203000.0,20.4513,20.4882,20.4145,20.479,203000.0
2009-09-18 13:50:00,22.22,22.25,22.21,22.22,176000.0,20.479,20.5066,20.4698,20.479,176000.0
2009-09-18 14:00:00,22.22,22.27,22.22,22.24,167000.0,20.479,20.5251,20.479,20.4974,167000.0
2009-09-18 14:10:00,22.24,22.24,22.17,22.17,668000.0,20.4974,20.4974,20.4329,20.4329,668000.0
2009-09-18 14:20:00,22.17,22.19,22.15,22.16,219000.0,20.4329,20.4513,20.4145,20.4237,219000.0
2009-09-18 14:30:00,22.16,22.16,22.11,22.15,310000.0,20.4237,20.4237,20.3776,20.4145,310000.0
2009-09-18 14:40:00,22.14,22.19,22.13,22.17,158000.0,20.4052,20.4513,20.396,20.4329,158000.0
2009-09-18 14:50:00,22.17,22.19,22.16,22.17,165000.0,20.4329,20.4513,20.4237,20.4329,165000.0
2009-09-18 15:00:00,22.16,22.25,22.16,22.21,699000.0,20.4237,20.5066,20.4237,20.4698,699000.0
2009-09-18 15:10:00,22.21,22.26,22.13,22.19,503000.0,20.4698,20.5158,20.396,20.4513,503000.0
2009-09-18 15:20:00,22.19,22.27,22.18,22.24,747000.0,20.4513,20.5251,20.4421,20.4974,747000.0
2009-09-18 15:30:00,22.24,22.25,22.15,22.15,563000.0,20.4974,20.5066,20.4145,20.4145,563000.0
2009-09-18 15:40:00,22.15,22.25,22.08,22.22,1489000.0,20.4145,20.5066,20.3499,20.479,1489000.0
2009-09-18 15:50:00,22.23,22.36,22.21,22.35,5784000.0,20.4882,20.608,20.4698,20.5988,5784000.0
2009-09-21 09:30:00,22.29,22.45,22.26,22.35,839000.0,20.5435,20.691,20.5158,20.5988,839000.0
2009-09-21 09:40:00,22.35,22.37,22.3,22.31,459000.0,20.5988,20.6172,20.5527,20.5619,459000.0
2009-09-21 09:50:00,22.32,22.33,22.23,22.25,470000.0,20.5711,20.5804,20.4882,20.5066,470000.0
2009-09-21 10:00:00,22.24,22.31,22.24,22.3,511000.0,20.4974,20.5619,20.4974,20.5527,511000.0
2009-09-21 10:10:00,22.29,22.4,22.28,22.4,487000.0,20.5435,20.6449,20.5343,20.6449,487000.0
2009-09-21 10:20:00,22.41,22.58,22.4,22.57,878000.0,20.6541,20.8108,20.6449,20.8016,878000.0
2009-09-21 10:30:00,22.56,22.57,22.47,22.47,577000.0,20.7923,20.8016,20.7094,20.7094,577000.0
2009-09-21 10:40:00,22.47,22.48,22.39,22.44,538000.0,20.7094,20.7186,20.6357,20.6817,538000.0
2009-09-21 10:50:00,22.44,22.46,22.34,22.41,436000.0,20.6817,20.7002,20.5896,20.6541,436000.0
2009-09-21 11:00:00,22.41,22.43,22.35,22.39,248000.0,20.6541,20.6725,20.5988,20.6357,248000.0
2009-09-21 11:10:00,22.39,22.42,22.37,22.4,350000.0,20.6357,20.6633,20.6172,20.6449,350000.0
2009-09-21 11:20:00,22.4,22.4,22.36,22.37,164000.0,20.6449,20.6449,20.608,20.6172,164000.0
2009-09-21 11:30:00,22.36,22.39,22.35,22.36,267000.0,20.608,20.6357,20.5988,20.608,267000.0
2009-09-21 11:40:00,22.37,22.37,22.31,22.33,249000.0,20.6172,20.6172,20.5619,20.5804,249000.0
2009-09-21 11:50:00,22.33,22.37,22.29,22.37,246000.0,20.5804,20.6172,20.5435,20.6172,246000.0
2009-09-21 12:00:00,22.37,22.38,22.28,22.28,166000.0,20.6172,20.6264,20.5343,20.5343,166000.0
2009-09-21 12:10:00,22.28,22.35,22.28,22.3,125000.0,20.5343,20.5988,20.5343,20.5527,125000.0
2009-09-21 12:20:00,22.31,22.33,22.28,22.32,199000.0,20.5619,20.5804,20.5343,20.5711,199000.0
2009-09-21 12:30:00,22.31,22.32,22.3,22.31,95000.0,20.5619,20.5711,20.5527,20.5619,95000.0
2009-09-21 12:40:00,22.31,22.31,22.27,22.28,145000.0,20.5619,20.5619,20.5251,20.5343,145000.0
2009-09-21 12:50:00,22.27,22.29,22.26,22.29,177000.0,20.5251,20.5435,20.5158,20.5435,177000.0
2009-09-21 13:00:00,22.28,22.28,22.23,22.23,218000.0,20.5343,20.5343,20.4882,20.4882,218000.0
2009-09-21 13:10:00,22.23,22.25,22.17,22.18,381000.0,20.4882,20.5066,20.4329,20.4421,381000.0
2009-09-21 13:20:00,22.21,22.32,22.21,22.31,315000.0,20.4698,20.5711,20.4698,20.5619,315000.0
2009-09-21 13:30:00,22.3,22.31,22.26,22.31,133000.0,20.5527,20.5619,20.5158,20.5619,133000.0
2009-09-21 13:40:00,22.3,22.33,22.28,22.32,183000.0,20.5527,20.5804,20.5343,20.5711,183000.0
2009-09-21 13:50:00,22.32,22.32,22.24,22.26,209000.0,20.5711,20.5711,20.4974,20.5158,209000.0
2009-09-21 14:00:00,22.27,22.32,22.27,22.29,133000.0,20.5251,20.5711,20.5251,20.5435,133000.0
2009-09-21 14:10:00,22.29,22.35,22.26,22.3,183000.0,20.5435,20.5988,20.5158,20.5527,183000.0
2009-09-21 14:20:00,22.3,22.32,22.3,22.31,198000.0,20.5527,20.5711,20.5527,20.5619,198000.0
2009-09-21 14:30:00,22.31,22.33,22.28,22.29,170000.0,20.5619,20.5804,20.5343,20.5435,170000.0
2009-09-21 14:40:00,22.29,22.36,22.28,22.36,187000.0,20.5435,20.608,20.5343,20.608,187000.0
2009-09-21 14:50:00,22.36,22.36,22.3,22.3,186000.0,20.608,20.608,20.5527,20.5527,186000.0
2009-09-21 15:00:00,22.3,22.31,22.28,22.3,198000.0,20.5527,20.5619,20.5343,20.5527,198000.0
2009-09-21 15:10:00,22.29,22.35,22.27,22.35,328000.0,20.5435,20.5988,20.5251,20.5988,328000.0
2009-09-21 15:20:00,22.35,22.36,22.29,22.29,277000.0,20.5988,20.608,20.5435,20.5435,277000.0
2009-09-21 15:30:00,22.29,22.32,22.24,22.27,330000.0,20.5435,20.5711,20.4974,20.5251,330000.0
2009-09-21 15:40:00,22.27,22.3,22.24,22.25,256000.0,20.5251,20.5527,20.4974,20.5066,256000.0
2009-09-21 15:50:00,22.25,22.28,22.24,22.26,998000.0,20.5066,20.5343,20.4974,20.5158,998000.0
2009-09-22 09:30:00,22.48,22.5,22.31,22.34,436000.0,20.7186,20.737,20.5619,20.5896,436000.0
2009-09-22 09:40:00,22.34,22.34,22.24,22.27,406000.0,20.5896,20.5896,20.4974,20.5251,406000.0
2009-09-22 09:50:00,22.26,22.35,22.26,22.35,392000.0,20.5158,20.5988,20.5158,20.5988,392000.0
2009-09-22 10:00:00,22.35,22.35,22.28,22.33,274000.0,20.5988,20.5988,20.5343,20.5804,274000.0
2009-09-22 10:10:00,22.33,22.33,22.28,22.31,339000.0,20.5804,20.5804,20.5343,20.5619,339000.0
2009-09-22 10:20:00,22.3,22.3,22.27,22.29,183000.0,20.5527,20.5527,20.5251,20.5435,183000.0
2009-09-22 10:30:00,22.28,22.29,22.19,22.25,421000.0,20.5343,20.5435,20.4513,20.5066,421000.0
2009-09-22 10:40:00,22.26,22.26,22.21,22.22,108000.0,20.5158,20.5158,20.4698,20.479,108000.0
2009-09-22 10:50:00,22.22,22.25,22.19,22.19,168000.0,20.479,20.5066,20.4513,20.4513,168000.0
2009-09-22 11:00:00,22.19,22.25,22.19,22.21,252000.0,20.4513,20.5066,20.4513,20.4698,252000.0
2009-09-22 11:10:00,22.21,22.26,22.21,22.26,185000.0,20.4698,20.5158,20.4698,20.5158,185000.0
2009-09-22 11:20:00,22.26,22.3,22.23,22.28,410000.0,20.5158,20.5527,20.4882,20.5343,410000.0
2009-09-22 11:30:00,22.28,22.3,22.22,22.28,711000.0,20.5343,20.5527,20.479,20.5343,711000.0
2009-09-22 11:40:00,22.27,22.29,22.26,22.27,746000.0,20.5251,20.5435,20.5158,20.5251,746000.0
2009-09-22 11:50:00,22.27,22.3,22.26,22.29,324000.0,20.5251,20.5527,20.5158,20.5435,324000.0
2009-09-22 12:00:00,22.29,22.39,22.28,22.39,332000.0,20.5435,20.6357,20.5343,20.6357,332000.0
2009-09-22 12:10:00,22.38,22.4,22.35,22.36,196000.0,20.6264,20.6449,20.5988,20.608,196000.0
2009-09-22 12:20:00,22.36,22.37,22.35,22.36,82000.0,20.608,20.6172,20.5988,20.608,82000.0
2009-09-22 12:30:00,22.37,22.38,22.36,22.36,41000.0,20.6172,20.6264,20.608,20.608,41000.0
2009-09-22 12:40:00,22.36,22.37,22.29,22.3,204000.0,20.608,20.6172,20.5435,20.5527,204000.0
2009-09-22 12:50:00,22.3,22.34,22.29,22.31,172000.0,20.5527,20.5896,20.5435,20.5619,172000.0
2009-09-22 13:00:00,22.33,22.37,22.32,22.34,115000.0,20.5804,20.6172,20.5711,20.5896,115000.0
2009-09-22 13:10:00,22.34,22.37,22.29,22.37,236000.0,20.5896,20.6172,20.5435,20.6172,236000.0
2009-09-22 13:20:00,22.36,22.36,22.3,22.3,213000.0,20.608,20.608,20.5527,20.5527,213000.0
2009-09-22 13:30:00,22.31,22.31,22.29,22.3,81000.0,20.5619,20.5619,20.5435,20.5527,81000.0
2009-09-22 13:40:00,22.29,22.3,22.24,22.26,281000.0,20.5435,20.5527,20.4974,20.5158,281000.0
2009-09-22 13:50:00,22.26,22.27,22.22,22.25,189000.0,20.5158,20.5251,20.479,20.5066,189000.0
2009-09-22 14:00:00,22.24,22.3,22.22,22.28,308000.0,20.4974,20.5527,20.479,20.5343,308000.0
2009-09-22 14:10:00,22.28,22.29,22.22,22.28,222000.0,20.5343,20.5435,20.479,20.5343,222000.0
2009-09-22 14:20:00,22.27,22.29,22.24,22.29,155000.0,20.5251,20.5435,20.4974,20.5435,155000.0
2009-09-22 14:30:00,22.29,22.32,22.28,22.31,188000.0,20.5435,20.5711,20.5343,20.5619,188000.0
2009-09-22 14:40:00,22.31,22.36,22.31,22.36,202000.0,20.5619,20.608,20.5619,20.608,202000.0
2009-09-22 14:50:00,22.36,22.4,22.35,22.38,274000.0,20.608,20.6449,20.5988,20.6264,274000.0
2009-09-22 15:00:00,22.38,22.38,22.34,22.36,156000.0,20.6264,20.6264,20.5896,20.608,156000.0
2009-09-22 15:10:00,22.36,22.38,22.33,22.36,284000.0,20.608,20.6264,20.5804,20.608,284000.0
2009-09-22 15:20:00,22.37,22.42,22.37,22.4,143000.0,20.6172,20.6633,20.6172,20.6449,143000.0
2009-09-22 15:30:00,22.4,22.42,22.37,22.38,244000.0,20.6449,20.6633,20.6172,20.6264,244000.0
2009-09-22 15:40:00,22.37,22.45,22.37,22.45,413000.0,20.6172,20.691,20.6172,20.691,413000.0
2009-09-22 15:50:00,22.44,22.47,22.38,22.44,896000.0,20.6817,20.7094,20.6264,20.6817,896000.0
2009-09-23 09:30:00,22.58,22.58,22.3,22.37,401000.0,20.8108,20.8108,20.5527,20.6172,401000.0
2009-09-23 09:40:00,22.36,22.39,22.3,22.3,351000.0,20.608,20.6357,20.5527,20.5527,351000.0
2009-09-23 09:50:00,22.31,22.35,22.25,22.25,390000.0,20.5619,20.5988,20.5066,20.5066,390000.0
2009-09-23 10:00:00,22.25,22.26,22.11,22.11,883000.0,20.5066,20.5158,20.3776,20.3776,883000.0
2009-09-23 10:10:00,22.13,22.19,22.08,22.17,602000.0,20.396,20.4513,20.3499,20.4329,602000.0
2009-09-23 10:20:00,22.17,22.23,22.16,22.21,390000.0,20.4329,20.4882,20.4237,20.4698,390000.0
2009-09-23 10:30:00,22.21,22.23,22.17,22.17,288000.0,20.4698,20.4882,20.4329,20.4329,288000.0
2009-09-23 10:40:00,22.17,22.18,22.13,22.14,163000.0,20.4329,20.4421,20.396,20.4052,163000.0
2009-09-23 10:50:00,22.14,22.2,22.11,22.16,197000.0,20.4052,20.4605,20.3776,20.4237,197000.0
2009-09-23 11:00:00,22.16,22.16,22.11,22.12,112000.0,20.4237,20.4237,20.3776,20.3868,112000.0
2009-09-23 11:10:00,22.11,22.13,22.1,22.11,192000.0,20.3776,20.396,20.3684,20.3776,192000.0
2009-09-23 11:20:00,22.1,22.12,22.08,22.09,210000.0,20.3684,20.3868,20.3499,20.3592,210000.0
2009-09-23 11:30:00,22.08,22.1,22.07,22.1,220000.0,20.3499,20.3684,20.3407,20.3684,220000.0
2009-09-23 11:40:00,22.1,22.16,22.1,22.14,534000.0,20.3684,20.4237,20.3684,20.4052,534000.0
2009-09-23 11:50:00,22.14,22.19,22.14,22.19,178000.0,20.4052,20.4513,20.4052,20.4513,178000.0
2009-09-23 12:00:00,22.19,22.22,22.16,22.17,148000.0,20.4513,20.479,20.4237,20.4329,148000.0
2009-09-23 12:10:00,22.17,22.2,22.13,22.2,138000.0,20.4329,20.4605,20.396,20.4605,138000.0
2009-09-23 12:20:00,22.19,22.22,22.19,22.21,84000.0,20.4513,20.479,20.4513,20.4698,84000.0
2009-09-23 12:30:00,22.21,22.23,22.19,22.19,312000.0,20.4698,20.4882,20.4513,20.4513,312000.0
2009-09-23 12:40:00,22.2,22.2,22.17,22.18,157000.0,20.4605,20.4605,20.4329,20.4421,157000.0
2009-09-23 12:50:00,22.19,22.2,22.12,22.13,187000.0,20.4513,20.4605,20.3868,20.396,187000.0
2009-09-23 13:00:00,22.15,22.15,22.11,22.14,122000.0,20.4145,20.4145,20.3776,20.4052,122000.0
2009-09-23 13:10:00,22.14,22.22,22.14,22.22,83000.0,20.4052,20.479,20.4052,20.479,83000.0
2009-09-23 13:20:00,22.21,22.22,22.19,22.19,134000.0,20.4698,20.479,20.4513,20.4513,134000.0
2009-09-23 13:30:00,22.19,22.2,22.17,22.19,74000.0,20.4513,20.4605,20.4329,20.4513,74000.0
2009-09-23 13:40:00,22.18,22.19,22.18,22.19,154000.0,20.4421,20.4513,20.4421,20.4513,154000.0
2009-09-23 13:50:00,22.19,22.2,22.16,22.16,104000.0,20.4513,20.4605,20.4237,20.4237,104000.0
2009-09-23 14:00:00,22.16,22.19,22.16,22.18,112000.0,20.4237,20.4513,20.4237,20.4421,112000.0
2009-09-23 14:10:00,22.18,22.2,22.12,22.2,385000.0,20.4421,20.4605,20.3868,20.4605,385000.0
2009-09-23 14:20:00,22.19,22.22,22.15,22.18,309000.0,20.4513,20.479,20.4145,20.4421,309000.0
2009-09-23 14:30:00,22.18,22.27,22.16,22.27,654000.0,20.4421,20.5251,20.4237,20.5251,654000.0
2009-09-23 14:40:00,22.26,22.35,22.26,22.3,652000.0,20.5158,20.5988,20.5158,20.5527,652000.0
2009-09-23 14:50:00,22.3,22.34,22.21,22.22,415000.0,20.5527,20.5896,20.4698,20.479,415000.0
2009-09-23 15:00:00,22.22,22.25,22.2,22.21,346000.0,20.479,20.5066,20.4605,20.4698,346000.0
2009-09-23 15:10:00,22.21,22.24,22.17,22.23,648000.0,20.4698,20.4974,20.4329,20.4882,648000.0
2009-09-23 15:20:00,22.22,22.23,22.1,22.11,396000.0,20.479,20.4882,20.3684,20.3776,396000.0
2009-09-23 15:30:00,22.11,22.11,22.02,22.05,974000.0,20.3776,20.3776,20.2946,20.3223,974000.0
2009-09-23 15:40:00,22.05,22.12,22.04,22.06,568000.0,20.3223,20.3868,20.3131,20.3315,568000.0
2009-09-23 15:50:00,22.06,22.07,21.92,21.92,1170000.0,20.3315,20.3407,20.2025,20.2025,1170000.0
2009-09-24 09:30:00,21.96,21.97,21.76,21.8,668000.0,20.2393,20.2486,20.055,20.0919,668000.0
2009-09-24 09:40:00,21.79,21.93,21.79,21.92,573000.0,20.0827,20.2117,20.0827,20.2025,573000.0
2009-09-24 09:50:00,21.92,21.95,21.83,21.88,266000.0,20.2025,20.2301,20.1195,20.1656,266000.0
2009-09-24 10:00:00,21.88,21.88,21.67,21.77,661000.0,20.1656,20.1656,19.9721,20.0642,661000.0
2009-09-24 10:10:00,21.77,21.77,21.57,21.6,858000.0,20.0642,20.0642,19.8799,19.9076,858000.0
2009-09-24 10:20:00,21.61,21.67,21.58,21.65,395000.0,19.9168,19.9721,19.8891,19.9536,395000.0
2009-09-24 10:30:00,21.64,21.64,21.51,21.52,728000.0,19.9444,19.9444,19.8246,19.8338,728000.0
2009-09-24 10:40:00,21.52,21.53,21.43,21.45,496000.0,19.8338,19.843,19.7509,19.7693,496000.0
2009-09-24 10:50:00,21.44,21.49,21.42,21.47,321000.0,19.7601,19.8062,19.7417,19.7877,321000.0
2009-09-24 11:00:00,21.46,21.55,21.43,21.54,229000.0,19.7785,19.8615,19.7509,19.8523,229000.0
2009-09-24 11:10:00,21.54,21.6,21.5,21.5,367000.0,19.8523,19.9076,19.8154,19.8154,367000.0
2009-09-24 11:20:00,21.5,21.58,21.5,21.58,591000.0,19.8154,19.8891,19.8154,19.8891,591000.0
2009-09-24 11:30:00,21.58,21.6,21.54,21.55,210000.0,19.8891,19.9076,19.8523,19.8615,210000.0
2009-09-24 11:40:00,21.56,21.57,21.52,21.52,204000.0,19.8707,19.8799,19.8338,19.8338,204000.0
2009-09-24 11:50:00,21.53,21.54,21.47,21.49,268000.0,19.843,19.8523,19.7877,19.8062,268000.0
2009-09-24 12:00:00,21.48,21.49,21.45,21.47,283000.0,19.797,19.8062,19.7693,19.7877,283000.0
2009-09-24 12:10:00,21.48,21.51,21.48,21.5,294000.0,19.797,19.8246,19.797,19.8154,294000.0
2009-09-24 12:20:00,21.5,21.5,21.47,21.49,145000.0,19.8154,19.8154,19.7877,19.8062,145000.0
2009-09-24 12:30:00,21.49,21.5,21.48,21.5,133000.0,19.8062,19.8154,19.797,19.8154,133000.0
2009-09-24 12:40:00,21.5,21.55,21.47,21.54,251000.0,19.8154,19.8615,19.7877,19.8523,251000.0
2009-09-24 12:50:00,21.53,21.54,21.48,21.52,256000.0,19.843,19.8523,19.797,19.8338,256000.0
2009-09-24 13:00:00,21.52,21.55,21.5,21.51,258000.0,19.8338,19.8615,19.8154,19.8246,258000.0
2009-09-24 13:10:00,21.51,21.53,21.48,21.48,162000.0,19.8246,19.843,19.797,19.797,162000.0
2009-09-24 13:20:00,21.49,21.54,21.49,21.52,90000.0,19.8062,19.8523,19.8062,19.8338,90000.0
2009-09-24 13:30:00,21.52,21.53,21.48,21.5,102000.0,19.8338,19.843,19.797,19.8154,102000.0
2009-09-24 13:40:00,21.5,21.51,21.45,21.5,197000.0,19.8154,19.8246,19.7693,19.8154,197000.0
2009-09-24 13:50:00,21.5,21.55,21.49,21.53,214000.0,19.8154,19.8615,19.8062,19.843,214000.0
2009-09-24 14:00:00,21.52,21.53,21.47,21.49,161000.0,19.8338,19.843,19.7877,19.8062,161000.0
2009-09-24 14:10:00,21.5,21.51,21.47,21.5,114000.0,19.8154,19.8246,19.7877,19.8154,114000.0
2009-09-24 14:20:00,21.5,21.51,21.45,21.46,321000.0,19.8154,19.8246,19.7693,19.7785,321000.0
2009-09-24 14:30:00,21.46,21.52,21.45,21.5,523000.0,19.7785,19.8338,19.7693,19.8154,523000.0
2009-09-24 14:40:00,21.5,21.51,21.44,21.45,387000.0,19.8154,19.8246,19.7601,19.7693,387000.0
2009-09-24 14:50:00,21.47,21.52,21.44,21.51,337000.0,19.7877,19.8338,19.7601,19.8246,337000.0
2009-09-24 15:00:00,21.5,21.51,21.47,21.5,421000.0,19.8154,19.8246,19.7877,19.8154,421000.0
2009-09-24 15:10:00,21.5,21.58,21.49,21.57,360000.0,19.8154,19.8891,19.8062,19.8799,360000.0
2009-09-24 15:20:00,21.57,21.6,21.54,21.57,303000.0,19.8799,19.9076,19.8523,19.8799,303000.0
2009-09-24 15:30:00,21.56,21.6,21.55,21.56,375000.0,19.8707,19.9076,19.8615,19.8707,375000.0
2009-09-24 15:40:00,21.57,21.62,21.55,21.57,417000.0,19.8799,19.926,19.8615,19.8799,417000.0
2009-09-24 15:50:00,21.58,21.58,21.48,21.49,1012000.0,19.8891,19.8891,19.797,19.8062,1012000.0
2009-09-25 09:30:00,21.43,21.43,21.07,21.1,1090000.0,19.7509,19.7509,19.4191,19.4467,1090000.0
2009-09-25 09:40:00,21.09,21.21,21.07,21.21,803000.0,19.4375,19.5481,19.4191,19.5481,803000.0
2009-09-25 09:50:00,21.2,21.2,21.1,21.12,553000.0,19.5389,19.5389,19.4467,19.4652,553000.0
2009-09-25 10:00:00,21.12,21.19,21.01,21.04,788000.0,19.4652,19.5297,19.3638,19.3914,788000.0
2009-09-25 10:10:00,21.03,21.06,20.86,20.88,1370000.0,19.3822,19.4099,19.2255,19.244,1370000.0
2009-09-25 10:20:00,20.88,20.88,20.6,20.62,3701000.0,19.244,19.244,18.9859,19.0043,3701000.0
2009-09-25 10:30:00,20.63,20.77,20.41,20.58,5400000.0,19.0136,19.1426,18.8108,18.9675,5400000.0
2009-09-25 10:40:00,20.58,20.71,20.53,20.6,1715000.0,18.9675,19.0873,18.9214,18.9859,1715000.0
2009-09-25 10:50:00,20.61,20.88,20.57,20.86,2964000.0,18.9951,19.244,18.9583,19.2255,2964000.0
2009-09-25 11:00:00,20.86,20.91,20.78,20.87,1413000.0,19.2255,19.2716,19.1518,19.2348,1413000.0
2009-09-25 11:10:00,20.88,21.0,20.81,20.97,1009000.0,19.244,19.3546,19.1795,19.3269,1009000.0
2009-09-25 11:20:00,20.98,21.04,20.85,20.93,898000.0,19.3361,19.3914,19.2163,19.2901,898000.0
2009-09-25 11:30:00,20.94,20.95,20.84,20.89,339000.0,19.2993,19.3085,19.2071,19.2532,339000.0
2009-09-25 11:40:00,20.9,20.92,20.77,20.79,573000.0,19.2624,19.2808,19.1426,19.161,573000.0
2009-09-25 11:50:00,20.79,20.82,20.72,20.72,1033000.0,19.161,19.1887,19.0965,19.0965,1033000.0
2009-09-25 12:00:00,20.72,20.72,20.65,20.68,776000.0,19.0965,19.0965,19.032,19.0596,776000.0
2009-09-25 12:10:00,20.68,20.72,20.62,20.7,739000.0,19.0596,19.0965,19.0043,19.0781,739000.0
2009-09-25 12:20:00,20.7,20.71,20.6,20.65,708000.0,19.0781,19.0873,18.9859,19.032,708000.0
2009-09-25 12:30:00,20.65,20.67,20.56,20.57,507000.0,19.032,19.0504,18.949,18.9583,507000.0
2009-09-25 12:40:00,20.56,20.67,20.56,20.64,350000.0,18.949,19.0504,18.949,19.0228,350000.0
2009-09-25 12:50:00,20.64,20.67,20.62,20.64,267000.0,19.0228,19.0504,19.0043,19.0228,267000.0
2009-09-25 13:00:00,20.64,20.65,20.58,20.61,341000.0,19.0228,19.032,18.9675,18.9951,341000.0
2009-09-25 13:10:00,20.6,20.63,20.58,20.59,277000.0,18.9859,19.0136,18.9675,18.9767,277000.0
2009-09-25 13:20:00,20.6,20.6,20.55,20.57,584000.0,18.9859,18.9859,18.9398,18.9583,584000.0
2009-09-25 13:30:00,20.57,20.58,20.53,20.55,603000.0,18.9583,18.9675,18.9214,18.9398,603000.0
2009-09-25 13:40:00,20.55,20.57,20.53,20.56,535000.0,18.9398,18.9583,18.9214,18.949,535000.0
2009-09-25 13:50:00,20.56,20.6,20.5,20.6,801000.0,18.949,18.9859,18.8937,18.9859,801000.0
2009-09-25 14:00:00,20.59,20.6,20.53,20.55,1133000.0,18.9767,18.9859,18.9214,18.9398,1133000.0
2009-09-25 14:10:00,20.55,20.59,20.54,20.55,400000.0,18.9398,18.9767,18.9306,18.9398,400000.0
2009-09-25 14:20:00,20.55,20.57,20.52,20.53,339000.0,18.9398,18.9583,18.9122,18.9214,339000.0
2009-09-25 14:30:00,20.54,20.56,20.49,20.51,405000.0,18.9306,18.949,18.8845,18.903,405000.0
2009-09-25 14:40:00,20.51,20.6,20.51,20.56,681000.0,18.903,18.9859,18.903,18.949,681000.0
2009-09-25 14:50:00,20.56,20.6,20.54,20.57,775000.0,18.949,18.9859,18.9306,18.9583,775000.0
2009-09-25 15:00:00,20.56,20.61,20.55,20.57,762000.0,18.949,18.9951,18.9398,18.9583,762000.0
2009-09-25 15:10:00,20.57,20.58,20.52,20.57,489000.0,18.9583,18.9675,18.9122,18.9583,489000.0
2009-09-25 15:20:00,20.57,20.6,20.52,20.57,1101000.0,18.9583,18.9859,18.9122,18.9583,1101000.0
2009-09-25 15:30:00,20.57,20.57,20.52,20.56,1050000.0,18.9583,18.9583,18.9122,18.949,1050000.0
2009-09-25 15:40:00,20.56,20.56,20.5,20.53,1364000.0,18.949,18.949,18.8937,18.9214,1364000.0
2009-09-25 15:50:00,20.53,20.57,20.41,20.45,2196000.0,18.9214,18.9583,18.8108,18.8477,2196000.0
2009-09-28 09:30:00,20.54,20.78,20.42,20.69,1810000.0,18.9306,19.1518,18.82,19.0689,1810000.0
2009-09-28 09:40:00,20.67,20.74,20.65,20.7,965000.0,19.0504,19.1149,19.032,19.0781,965000.0
2009-09-28 09:50:00,20.7,20.85,20.7,20.79,1173000.0,19.0781,19.2163,19.0781,19.161,1173000.0
2009-09-28 10:00:00,20.81,20.84,20.73,20.74,598000.0,19.1795,19.2071,19.1057,19.1149,598000.0
2009-09-28 10:10:00,20.74,20.77,20.69,20.7,343000.0,19.1149,19.1426,19.0689,19.0781,343000.0
2009-09-28 10:20:00,20.7,20.71,20.62,20.65,584000.0,19.0781,19.0873,19.0043,19.032,584000.0
2009-09-28 10:30:00,20.65,20.7,20.6,20.69,691000.0,19.032,19.0781,18.9859,19.0689,691000.0
2009-09-28 10:40:00,20.7,20.76,20.69,20.74,331000.0,19.0781,19.1334,19.0689,19.1149,331000.0
2009-09-28 10:50:00,20.76,20.8,20.73,20.77,420000.0,19.1334,19.1702,19.1057,19.1426,420000.0
2009-09-28 11:00:00,20.76,20.8,20.75,20.8,338000.0,19.1334,19.1702,19.1242,19.1702,338000.0
2009-09-28 11:10:00,20.79,20.8,20.77,20.79,326000.0,19.161,19.1702,19.1426,19.161,326000.0
2009-09-28 11:20:00,20.79,20.82,20.78,20.82,317000.0,19.161,19.1887,19.1518,19.1887,317000.0
2009-09-28 11:30:00,20.82,20.9,20.82,20.88,471000.0,19.1887,19.2624,19.1887,19.244,471000.0
2009-09-28 11:40:00,20.88,20.96,20.88,20.88,399000.0,19.244,19.3177,19.244,19.244,399000.0
2009-09-28 11:50:00,20.88,20.91,20.87,20.89,211000.0,19.244,19.2716,19.2348,19.2532,211000.0
2009-09-28 12:00:00,20.89,20.91,20.89,20.89,281000.0,19.2532,19.2716,19.2532,19.2532,281000.0
2009-09-28 12:10:00,20.9,20.9,20.88,20.89,142000.0,19.2624,19.2624,19.244,19.2532,142000.0
2009-09-28 12:20:00,20.9,20.91,20.89,20.9,241000.0,19.2624,19.2716,19.2532,19.2624,241000.0
2009-09-28 12:30:00,20.89,20.9,20.89,20.9,225000.0,19.2532,19.2624,19.2532,19.2624,225000.0
2009-09-28 12:40:00,20.9,20.9,20.87,20.89,133000.0,19.2624,19.2624,19.2348,19.2532,133000.0
2009-09-28 12:50:00,20.88,20.89,20.81,20.81,274000.0,19.244,19.2532,19.1795,19.1795,274000.0
2009-09-28 13:00:00,20.81,20.87,20.77,20.87,322000.0,19.1795,19.2348,19.1426,19.2348,322000.0
2009-09-28 13:10:00,20.87,20.9,20.87,20.88,219000.0,19.2348,19.2624,19.2348,19.244,219000.0
2009-09-28 13:20:00,20.88,20.89,20.86,20.86,194000.0,19.244,19.2532,19.2255,19.2255,194000.0
2009-09-28 13:30:00,20.87,20.88,20.85,20.87,238000.0,19.2348,19.244,19.2163,19.2348,238000.0
2009-09-28 13:40:00,20.86,20.88,20.85,20.85,274000.0,19.2255,19.244,19.2163,19.2163,274000.0
2009-09-28 13:50:00,20.85,20.85,20.78,20.81,325000.0,19.2163,19.2163,19.1518,19.1795,325000.0
2009-09-28 14:00:00,20.82,20.87,20.78,20.79,329000.0,19.1887,19.2348,19.1518,19.161,329000.0
2009-09-28 14:10:00,20.8,20.81,20.74,20.76,660000.0,19.1702,19.1795,19.1149,19.1334,660000.0
2009-09-28 14:20:00,20.76,20.78,20.76,20.76,420000.0,19.1334,19.1518,19.1334,19.1334,420000.0
2009-09-28 14:30:00,20.76,20.77,20.73,20.77,506000.0,19.1334,19.1426,19.1057,19.1426,506000.0
2009-09-28 14:40:00,20.77,20.78,20.75,20.76,348000.0,19.1426,19.1518,19.1242,19.1334,348000.0
2009-09-28 14:50:00,20.76,20.78,20.75,20.77,404000.0,19.1334,19.1518,19.1242,19.1426,404000.0
2009-09-28 15:00:00,20.77,20.8,20.74,20.75,565000.0,19.1426,19.1702,19.1149,19.1242,565000.0
2009-09-28 15:10:00,20.75,20.76,20.69,20.71,456000.0,19.1242,19.1334,19.0689,19.0873,456000.0
2009-09-28 15:20:00,20.71,20.82,20.71,20.79,348000.0,19.0873,19.1887,19.0873,19.161,348000.0
2009-09-28 15:30:00,20.78,20.79,20.7,20.78,528000.0,19.1518,19.161,19.0781,19.1518,528000.0
2009-09-28 15:40:00,20.78,20.82,20.72,20.72,718000.0,19.1518,19.1887,19.0965,19.0965,718000.0
2009-09-28 15:50:00,20.72,20.81,20.72,20.8,1522000.0,19.0965,19.1795,19.0965,19.1702,1522000.0
2009-09-29 09:30:00,20.95,21.26,20.95,21.22,906000.0,19.3085,19.5942,19.3085,19.5573,906000.0
2009-09-29 09:40:00,21.19,21.29,21.18,21.18,650000.0,19.5297,19.6218,19.5205,19.5205,650000.0
2009-09-29 09:50:00,21.19,21.29,21.14,21.23,537000.0,19.5297,19.6218,19.4836,19.5665,537000.0
2009-09-29 10:00:00,21.22,21.23,20.93,20.96,920000.0,19.5573,19.5665,19.2901,19.3177,920000.0
2009-09-29 10:10:00,20.96,21.14,20.96,21.13,596000.0,19.3177,19.4836,19.3177,19.4744,596000.0
2009-09-29 10:20:00,21.15,21.18,21.08,21.17,369000.0,19.4928,19.5205,19.4283,19.5112,369000.0
2009-09-29 10:30:00,21.16,21.19,21.1,21.18,352000.0,19.502,19.5297,19.4467,19.5205,352000.0
2009-09-29 10:40:00,21.18,21.2,21.13,21.18,173000.0,19.5205,19.5389,19.4744,19.5205,173000.0
2009-09-29 10:50:00,21.17,21.17,21.11,21.12,198000.0,19.5112,19.5112,19.456,19.4652,198000.0
2009-09-29 11:00:00,21.13,21.13,20.73,21.0,2767000.0,19.4744,19.4744,19.1057,19.3546,2767000.0
2009-09-29 11:10:00,21.0,21.07,20.93,21.05,398000.0,19.3546,19.4191,19.2901,19.4007,398000.0
2009-09-29 11:20:00,21.05,21.09,21.01,21.01,208000.0,19.4007,19.4375,19.3638,19.3638,208000.0
2009-09-29 11:30:00,21.01,21.04,20.94,20.95,194000.0,19.3638,19.3914,19.2993,19.3085,194000.0
2009-09-29 11:40:00,20.95,20.97,20.83,20.87,656000.0,19.3085,19.3269,19.1979,19.2348,656000.0
2009-09-29 11:50:00,20.87,20.92,20.76,20.77,717000.0,19.2348,19.2808,19.1334,19.1426,717000.0
2009-09-29 12:00:00,20.77,20.78,20.66,20.7,1179000.0,19.1426,19.1518,19.0412,19.0781,1179000.0
2009-09-29 12:10:00,20.7,20.75,20.65,20.7,604000.0,19.0781,19.1242,19.032,19.0781,604000.0
2009-09-29 12:20:00,20.7,20.7,20.61,20.63,739000.0,19.0781,19.0781,18.9951,19.0136,739000.0
2009-09-29 12:30:00,20.63,20.66,20.59,20.59,420000.0,19.0136,19.0412,18.9767,18.9767,420000.0
2009-09-29 12:40:00,20.61,20.7,20.59,20.64,457000.0,18.9951,19.0781,18.9767,19.0228,457000.0
2009-09-29 12:50:00,20.64,20.67,20.61,20.63,375000.0,19.0228,19.0504,18.9951,19.0136,375000.0
2009-09-29 13:00:00,20.64,20.69,20.61,20.68,557000.0,19.0228,19.0689,18.9951,19.0596,557000.0
2009-09-29 13:10:00,20.69,20.73,20.67,20.69,351000.0,19.0689,19.1057,19.0504,19.0689,351000.0
2009-09-29 13:20:00,20.7,20.77,20.69,20.75,310000.0,19.0781,19.1426,19.0689,19.1242,310000.0
2009-09-29 13:30:00,20.75,20.8,20.73,20.76,281000.0,19.1242,19.1702,19.1057,19.1334,281000.0
2009-09-29 13:40:00,20.77,20.78,20.74,20.74,200000.0,19.1426,19.1518,19.1149,19.1149,200000.0
2009-09-29 13:50:00,20.74,20.77,20.68,20.7,559000.0,19.1149,19.1426,19.0596,19.0781,559000.0
2009-09-29 14:00:00,20.7,20.73,20.68,20.68,265000.0,19.0781,19.1057,19.0596,19.0596,265000.0
2009-09-29 14:10:00,20.68,20.72,20.66,20.69,767000.0,19.0596,19.0965,19.0412,19.0689,767000.0
2009-09-29 14:20:00,20.7,20.72,20.65,20.68,474000.0,19.0781,19.0965,19.032,19.0596,474000.0
2009-09-29 14:30:00,20.68,20.69,20.62,20.68,410000.0,19.0596,19.0689,19.0043,19.0596,410000.0
2009-09-29 14:40:00,20.69,20.69,20.64,20.67,254000.0,19.0689,19.0689,19.0228,19.0504,254000.0
2009-09-29 14:50:00,20.67,20.68,20.64,20.66,310000.0,19.0504,19.0596,19.0228,19.0412,310000.0
2009-09-29 15:00:00,20.66,20.75,20.66,20.73,408000.0,19.0412,19.1242,19.0412,19.1057,408000.0
2009-09-29 15:10:00,20.73,20.73,20.66,20.69,468000.0,19.1057,19.1057,19.0412,19.0689,468000.0
2009-09-29 15:20:00,20.69,20.79,20.69,20.76,510000.0,19.0689,19.161,19.0689,19.1334,510000.0
2009-09-29 15:30:00,20.76,20.76,20.71,20.76,432000.0,19.1334,19.1334,19.0873,19.1334,432000.0
2009-09-29 15:40:00,20.76,20.76,20.71,20.73,624000.0,19.1334,19.1334,19.0873,19.1057,624000.0
2009-09-29 15:50:00,20.73,20.74,20.67,20.67,1068000.0,19.1057,19.1149,19.0504,19.0504,1068000.0
2009-09-30 09:30:00,20.86,20.86,20.49,20.76,742000.0,19.2255,19.2255,18.8845,19.1334,742000.0
2009-09-30 09:40:00,20.78,20.78,20.42,20.42,1669000.0,19.1518,19.1518,18.82,18.82,1669000.0
2009-09-30 09:50:00,20.42,20.45,20.22,20.24,2034000.0,18.82,18.8477,18.6357,18.6541,2034000.0
2009-09-30 10:00:00,20.24,20.34,20.23,20.26,558000.0,18.6541,18.7463,18.6449,18.6726,558000.0
2009-09-30 10:10:00,20.27,20.35,20.24,20.29,902000.0,18.6818,18.7555,18.6541,18.7002,902000.0
2009-09-30 10:20:00,20.29,20.33,20.23,20.23,610000.0,18.7002,18.7371,18.6449,18.6449,610000.0
2009-09-30 10:30:00,20.23,20.35,20.23,20.3,544000.0,18.6449,18.7555,18.6449,18.7094,544000.0
2009-09-30 10:40:00,20.29,20.32,20.27,20.3,544000.0,18.7002,18.7278,18.6818,18.7094,544000.0
2009-09-30 10:50:00,20.31,20.33,20.28,20.29,415000.0,18.7186,18.7371,18.691,18.7002,415000.0
2009-09-30 11:00:00,20.29,20.31,20.28,20.3,329000.0,18.7002,18.7186,18.691,18.7094,329000.0
2009-09-30 11:10:00,20.3,20.41,20.29,20.39,377000.0,18.7094,18.8108,18.7002,18.7924,377000.0
2009-09-30 11:20:00,20.39,20.4,20.37,20.38,192000.0,18.7924,18.8016,18.7739,18.7831,192000.0
2009-09-30 11:30:00,20.39,20.41,20.37,20.39,173000.0,18.7924,18.8108,18.7739,18.7924,173000.0
2009-09-30 11:40:00,20.39,20.39,20.31,20.31,215000.0,18.7924,18.7924,18.7186,18.7186,215000.0
2009-09-30 11:50:00,20.31,20.35,20.28,20.29,376000.0,18.7186,18.7555,18.691,18.7002,376000.0
2009-09-30 12:00:00,20.28,20.33,20.26,20.31,353000.0,18.691,18.7371,18.6726,18.7186,353000.0
2009-09-30 12:10:00,20.32,20.34,20.3,20.3,238000.0,18.7278,18.7463,18.7094,18.7094,238000.0
2009-09-30 12:20:00,20.3,20.34,20.3,20.32,340000.0,18.7094,18.7463,18.7094,18.7278,340000.0
2009-09-30 12:30:00,20.32,20.35,20.3,20.33,511000.0,18.7278,18.7555,18.7094,18.7371,511000.0
2009-09-30 12:40:00,20.33,20.44,20.33,20.44,498000.0,18.7371,18.8384,18.7371,18.8384,498000.0
2009-09-30 12:50:00,20.43,20.46,20.36,20.36,663000.0,18.8292,18.8569,18.7647,18.7647,663000.0
2009-09-30 13:00:00,20.37,20.42,20.35,20.35,358000.0,18.7739,18.82,18.7555,18.7555,358000.0
2009-09-30 13:10:00,20.35,20.4,20.35,20.37,159000.0,18.7555,18.8016,18.7555,18.7739,159000.0
2009-09-30 13:20:00,20.37,20.43,20.37,20.4,497000.0,18.7739,18.8292,18.7739,18.8016,497000.0
2009-09-30 13:30:00,20.39,20.44,20.39,20.4,207000.0,18.7924,18.8384,18.7924,18.8016,207000.0
2009-09-30 13:40:00,20.4,20.42,20.35,20.35,235000.0,18.8016,18.82,18.7555,18.7555,235000.0
2009-09-30 13:50:00,20.35,20.37,20.31,20.31,248000.0,18.7555,18.7739,18.7186,18.7186,248000.0
2009-09-30 14:00:00,20.32,20.38,20.32,20.38,212000.0,18.7278,18.7831,18.7278,18.7831,212000.0
2009-09-30 14:10:00,20.37,20.4,20.34,20.34,195000.0,18.7739,18.8016,18.7463,18.7463,195000.0
2009-09-30 14:20:00,20.35,20.37,20.33,20.37,175000.0,18.7555,18.7739,18.7371,18.7739,175000.0
2009-09-30 14:30:00,20.37,20.4,20.35,20.4,295000.0,18.7739,18.8016,18.7555,18.8016,295000.0
2009-09-30 14:40:00,20.4,20.43,20.37,20.38,585000.0,18.8016,18.8292,18.7739,18.7831,585000.0
2009-09-30 14:50:00,20.39,20.39,20.34,20.34,386000.0,18.7924,18.7924,18.7463,18.7463,386000.0
2009-09-30 15:00:00,20.33,20.36,20.22,20.23,850000.0,18.7371,18.7647,18.6357,18.6449,850000.0
2009-09-30 15:10:00,20.23,20.25,20.15,20.16,1246000.0,18.6449,18.6633,18.5712,18.5804,1246000.0
2009-09-30 15:20:00,20.16,20.18,20.11,20.15,1143000.0,18.5804,18.5988,18.5343,18.5712,1143000.0
2009-09-30 15:30:00,20.14,20.17,20.12,20.16,880000.0,18.562,18.5896,18.5435,18.5804,880000.0
2009-09-30 15:40:00,20.16,20.3,20.16,20.29,1178000.0,18.5804,18.7094,18.5804,18.7002,1178000.0
2009-09-30 15:50:00,20.29,20.31,20.17,20.2,1972000.0,18.7002,18.7186,18.5896,18.6173,1972000.0
2009-10-01 09:30:00,20.21,20.39,20.17,20.25,1044000.0,18.6265,18.7924,18.5896,18.6633,1044000.0
2009-10-01 09:40:00,20.24,20.24,20.08,20.15,495000.0,18.6541,18.6541,18.5067,18.5712,495000.0
2009-10-01 09:50:00,20.14,20.22,20.14,20.2,466000.0,18.562,18.6357,18.562,18.6173,466000.0
2009-10-01 10:00:00,20.2,20.2,20.05,20.14,688000.0,18.6173,18.6173,18.479,18.562,688000.0
2009-10-01 10:10:00,20.14,20.19,20.1,20.18,262000.0,18.562,18.608,18.5251,18.5988,262000.0
2009-10-01 10:20:00,20.18,20.28,20.17,20.27,422000.0,18.5988,18.691,18.5896,18.6818,422000.0
2009-10-01 10:30:00,20.26,20.34,20.24,20.3,576000.0,18.6726,18.7463,18.6541,18.7094,576000.0
2009-10-01 10:40:00,20.31,20.39,20.3,20.35,434000.0,18.7186,18.7924,18.7094,18.7555,434000.0
2009-10-01 10:50:00,20.37,20.39,20.31,20.37,345000.0,18.7739,18.7924,18.7186,18.7739,345000.0
2009-10-01 11:00:00,20.37,20.37,20.23,20.24,1061000.0,18.7739,18.7739,18.6449,18.6541,1061000.0
2009-10-01 11:10:00,20.25,20.31,20.22,20.27,272000.0,18.6633,18.7186,18.6357,18.6818,272000.0
2009-10-01 11:20:00,20.28,20.31,20.23,20.24,517000.0,18.691,18.7186,18.6449,18.6541,517000.0
2009-10-01 11:30:00,20.23,20.25,20.17,20.22,177000.0,18.6449,18.6633,18.5896,18.6357,177000.0
2009-10-01 11:40:00,20.22,20.25,20.2,20.23,524000.0,18.6357,18.6633,18.6173,18.6449,524000.0
2009-10-01 11:50:00,20.23,20.24,20.18,20.22,223000.0,18.6449,18.6541,18.5988,18.6357,223000.0
2009-10-01 12:00:00,20.22,20.23,20.2,20.22,183000.0,18.6357,18.6449,18.6173,18.6357,183000.0
2009-10-01 12:10:00,20.22,20.32,20.22,20.31,253000.0,18.6357,18.7278,18.6357,18.7186,253000.0
2009-10-01 12:20:00,20.31,20.33,20.28,20.3,195000.0,18.7186,18.7371,18.691,18.7094,195000.0
2009-10-01 12:30:00,20.3,20.32,20.26,20.27,168000.0,18.7094,18.7278,18.6726,18.6818,168000.0
2009-10-01 12:40:00,20.28,20.34,20.27,20.34,204000.0,18.691,18.7463,18.6818,18.7463,204000.0
2009-10-01 12:50:00,20.34,20.38,20.33,20.38,209000.0,18.7463,18.7831,18.7371,18.7831,209000.0
2009-10-01 13:00:00,20.38,20.38,20.32,20.32,132000.0,18.7831,18.7831,18.7278,18.7278,132000.0
2009-10-01 13:10:00,20.32,20.32,20.24,20.24,270000.0,18.7278,18.7278,18.6541,18.6541,270000.0
2009-10-01 13:20:00,20.24,20.28,20.24,20.27,163000.0,18.6541,18.691,18.6541,18.6818,163000.0
2009-10-01 13:30:00,20.28,20.29,20.26,20.27,269000.0,18.691,18.7002,18.6726,18.6818,269000.0
2009-10-01 13:40:00,20.28,20.29,20.24,20.25,546000.0,18.691,18.7002,18.6541,18.6633,546000.0
2009-10-01 13:50:00,20.24,20.26,20.23,20.25,259000.0,18.6541,18.6726,18.6449,18.6633,259000.0
2009-10-01 14:00:00,20.26,20.27,20.18,20.25,508000.0,18.6726,18.6818,18.5988,18.6633,508000.0
2009-10-01 14:10:00,20.25,20.29,20.23,20.27,237000.0,18.6633,18.7002,18.6449,18.6818,237000.0
2009-10-01 14:20:00,20.28,20.33,20.27,20.29,436000.0,18.691,18.7371,18.6818,18.7002,436000.0
2009-10-01 14:30:00,20.3,20.33,20.28,20.28,307000.0,18.7094,18.7371,18.691,18.691,307000.0
2009-10-01 14:40:00,20.28,20.35,20.28,20.35,303000.0,18.691,18.7555,18.691,18.7555,303000.0
2009-10-01 14:50:00,20.34,20.35,20.29,20.31,224000.0,18.7463,18.7555,18.7002,18.7186,224000.0
2009-10-01 15:00:00,20.31,20.31,20.18,20.2,510000.0,18.7186,18.7186,18.5988,18.6173,510000.0
2009-10-01 15:10:00,20.2,20.22,20.18,20.2,514000.0,18.6173,18.6357,18.5988,18.6173,514000.0
2009-10-01 15:20:00,20.2,20.27,20.18,20.23,406000.0,18.6173,18.6818,18.5988,18.6449,406000.0
2009-10-01 15:30:00,20.23,20.26,20.22,20.24,393000.0,18.6449,18.6726,18.6357,18.6541,393000.0
2009-10-01 15:40:00,20.24,20.25,20.11,20.12,922000.0,18.6541,18.6633,18.5343,18.5435,922000.0
2009-10-01 15:50:00,20.12,20.12,19.92,19.94,1837000.0,18.5435,18.5435,18.3592,18.3776,1837000.0
2009-10-02 09:30:00,19.72,19.93,19.7,19.88,1088000.0,18.1749,18.3684,18.1564,18.3223,1088000.0
2009-10-02 09:40:00,19.87,19.96,19.8,19.92,1841000.0,18.3131,18.3961,18.2486,18.3592,1841000.0
2009-10-02 09:50:00,19.9,19.98,19.87,19.9,568000.0,18.3408,18.4145,18.3131,18.3408,568000.0
2009-10-02 10:00:00,19.88,19.96,19.83,19.83,590000.0,18.3223,18.3961,18.2762,18.2762,590000.0
2009-10-02 10:10:00,19.85,19.94,19.81,19.9,651000.0,18.2947,18.3776,18.2578,18.3408,651000.0
2009-10-02 10:20:00,19.91,19.96,19.89,19.93,756000.0,18.35,18.3961,18.3315,18.3684,756000.0
2009-10-02 10:30:00,19.93,19.97,19.91,19.94,468000.0,18.3684,18.4053,18.35,18.3776,468000.0
2009-10-02 10:40:00,19.92,19.99,19.9,19.92,329000.0,18.3592,18.4237,18.3408,18.3592,329000.0
2009-10-02 10:50:00,19.92,19.94,19.89,19.91,345000.0,18.3592,18.3776,18.3315,18.35,345000.0
2009-10-02 11:00:00,19.92,19.93,19.86,19.9,243000.0,18.3592,18.3684,18.3039,18.3408,243000.0
2009-10-02 11:10:00,19.9,19.92,19.88,19.88,188000.0,18.3408,18.3592,18.3223,18.3223,188000.0
2009-10-02 11:20:00,19.89,19.93,19.88,19.9,139000.0,18.3315,18.3684,18.3223,18.3408,139000.0
2009-10-02 11:30:00,19.9,19.92,19.88,19.9,370000.0,18.3408,18.3592,18.3223,18.3408,370000.0
2009-10-02 11:40:00,19.9,19.92,19.86,19.92,223000.0,18.3408,18.3592,18.3039,18.3592,223000.0
2009-10-02 11:50:00,19.92,19.93,19.89,19.92,343000.0,18.3592,18.3684,18.3315,18.3592,343000.0
2009-10-02 12:00:00,19.92,20.0,19.92,19.99,274000.0,18.3592,18.4329,18.3592,18.4237,274000.0
2009-10-02 12:10:00,19.99,20.0,19.91,19.93,377000.0,18.4237,18.4329,18.35,18.3684,377000.0
2009-10-02 12:20:00,19.92,19.92,19.88,19.9,380000.0,18.3592,18.3592,18.3223,18.3408,380000.0
2009-10-02 12:30:00,19.9,19.9,19.85,19.88,304000.0,18.3408,18.3408,18.2947,18.3223,304000.0
2009-10-02 12:40:00,19.89,19.91,19.87,19.91,163000.0,18.3315,18.35,18.3131,18.35,163000.0
2009-10-02 12:50:00,19.9,19.92,19.89,19.92,115000.0,18.3408,18.3592,18.3315,18.3592,115000.0
2009-10-02 13:00:00,19.91,19.93,19.89,19.92,310000.0,18.35,18.3684,18.3315,18.3592,310000.0
2009-10-02 13:10:00,19.92,19.93,19.88,19.92,270000.0,18.3592,18.3684,18.3223,18.3592,270000.0
2009-10-02 13:20:00,19.92,19.94,19.86,19.92,356000.0,18.3592,18.3776,18.3039,18.3592,356000.0
2009-10-02 13:30:00,19.93,19.99,19.92,19.95,498000.0,18.3684,18.4237,18.3592,18.3868,498000.0
2009-10-02 13:40:00,19.95,19.98,19.94,19.94,463000.0,18.3868,18.4145,18.3776,18.3776,463000.0
2009-10-02 13:50:00,19.94,19.96,19.9,19.91,320000.0,18.3776,18.3961,18.3408,18.35,320000.0
2009-10-02 14:00:00,19.92,19.92,19.88,19.91,560000.0,18.3592,18.3592,18.3223,18.35,560000.0
2009-10-02 14:10:00,19.91,19.92,19.89,19.91,504000.0,18.35,18.3592,18.3315,18.35,504000.0
2009-10-02 14:20:00,19.91,19.92,19.88,19.9,215000.0,18.35,18.3592,18.3223,18.3408,215000.0
2009-10-02 14:30:00,19.9,19.92,19.89,19.92,532000.0,18.3408,18.3592,18.3315,18.3592,532000.0
2009-10-02 14:40:00,19.91,19.92,19.89,19.9,221000.0,18.35,18.3592,18.3315,18.3408,221000.0
2009-10-02 14:50:00,19.9,19.92,19.88,19.9,332000.0,18.3408,18.3592,18.3223,18.3408,332000.0
2009-10-02 15:00:00,19.9,19.9,19.82,19.83,746000.0,18.3408,18.3408,18.267,18.2762,746000.0
2009-10-02 15:10:00,19.84,19.91,19.81,19.91,525000.0,18.2855,18.35,18.2578,18.35,525000.0
2009-10-02 15:20:00,19.9,19.92,19.89,19.9,501000.0,18.3408,18.3592,18.3315,18.3408,501000.0
2009-10-02 15:30:00,19.9,19.98,19.9,19.96,618000.0,18.3408,18.4145,18.3408,18.3961,618000.0
2009-10-02 15:40:00,19.96,20.0,19.94,19.98,492000.0,18.3961,18.4329,18.3776,18.4145,492000.0
2009-10-02 15:50:00,19.98,19.98,19.91,19.95,724000.0,18.4145,18.4145,18.35,18.3868,724000.0
2009-10-05 09:30:00,20.05,20.17,19.93,19.95,610000.0,18.479,18.5896,18.3684,18.3868,610000.0
2009-10-05 09:40:00,19.97,20.09,19.97,20.01,627000.0,18.4053,18.5159,18.4053,18.4421,627000.0
2009-10-05 09:50:00,20.01,20.05,19.94,19.95,465000.0,18.4421,18.479,18.3776,18.3868,465000.0
2009-10-05 10:00:00,19.95,19.99,19.82,19.84,684000.0,18.3868,18.4237,18.267,18.2855,684000.0
2009-10-05 10:10:00,19.84,19.89,19.79,19.89,592000.0,18.2855,18.3315,18.2394,18.3315,592000.0
2009-10-05 10:20:00,19.88,19.91,19.81,19.89,586000.0,18.3223,18.35,18.2578,18.3315,586000.0
2009-10-05 10:30:00,19.88,19.95,19.86,19.89,707000.0,18.3223,18.3868,18.3039,18.3315,707000.0
2009-10-05 10:40:00,19.89,19.92,19.86,19.92,399000.0,18.3315,18.3592,18.3039,18.3592,399000.0
2009-10-05 10:50:00,19.91,19.97,19.9,19.94,524000.0,18.35,18.4053,18.3408,18.3776,524000.0
2009-10-05 11:00:00,19.94,19.96,19.92,19.93,355000.0,18.3776,18.3961,18.3592,18.3684,355000.0
2009-10-05 11:10:00,19.93,20.02,19.93,20.01,537000.0,18.3684,18.4514,18.3684,18.4421,537000.0
2009-10-05 11:20:00,20.01,20.04,19.93,19.97,639000.0,18.4421,18.4698,18.3684,18.4053,639000.0
2009-10-05 11:30:00,19.96,19.99,19.93,19.98,355000.0,18.3961,18.4237,18.3684,18.4145,355000.0
2009-10-05 11:40:00,19.98,20.01,19.98,19.99,557000.0,18.4145,18.4421,18.4145,18.4237,557000.0
2009-10-05 11:50:00,19.98,20.05,19.98,20.05,390000.0,18.4145,18.479,18.4145,18.479,390000.0
2009-10-05 12:00:00,20.04,20.07,20.0,20.0,1374000.0,18.4698,18.4974,18.4329,18.4329,1374000.0
2009-10-05 12:10:00,20.0,20.0,19.95,19.98,352000.0,18.4329,18.4329,18.3868,18.4145,352000.0
2009-10-05 12:20:00,19.97,19.99,19.94,19.96,307000.0,18.4053,18.4237,18.3776,18.3961,307000.0
2009-10-05 12:30:00,19.96,19.97,19.94,19.95,271000.0,18.3961,18.4053,18.3776,18.3868,271000.0
2009-10-05 12:40:00,19.95,19.99,19.95,19.99,320000.0,18.3868,18.4237,18.3868,18.4237,320000.0
2009-10-05 12:50:00,19.99,20.03,19.99,20.02,243000.0,18.4237,18.4606,18.4237,18.4514,243000.0
2009-10-05 13:00:00,20.02,20.03,19.99,20.02,365000.0,18.4514,18.4606,18.4237,18.4514,365000.0
2009-10-05 13:10:00,20.02,20.02,19.99,20.01,191000.0,18.4514,18.4514,18.4237,18.4421,191000.0
2009-10-05 13:20:00,20.01,20.02,19.99,20.0,271000.0,18.4421,18.4514,18.4237,18.4329,271000.0
2009-10-05 13:30:00,20.0,20.01,19.99,19.99,228000.0,18.4329,18.4421,18.4237,18.4237,228000.0
2009-10-05 13:40:00,19.99,20.01,19.99,20.0,281000.0,18.4237,18.4421,18.4237,18.4329,281000.0
2009-10-05 13:50:00,20.0,20.01,19.99,19.99,409000.0,18.4329,18.4421,18.4237,18.4237,409000.0
2009-10-05 14:00:00,19.99,20.01,19.97,19.98,134000.0,18.4237,18.4421,18.4053,18.4145,134000.0
2009-10-05 14:10:00,19.98,20.01,19.98,19.98,265000.0,18.4145,18.4421,18.4145,18.4145,265000.0
2009-10-05 14:20:00,19.98,20.02,19.97,20.0,490000.0,18.4145,18.4514,18.4053,18.4329,490000.0
2009-10-05 14:30:00,20.0,20.01,19.99,20.01,417000.0,18.4329,18.4421,18.4237,18.4421,417000.0
2009-10-05 14:40:00,20.01,20.02,20.0,20.01,658000.0,18.4421,18.4514,18.4329,18.4421,658000.0
2009-10-05 14:50:00,20.02,20.02,19.98,19.98,442000.0,18.4514,18.4514,18.4145,18.4145,442000.0
2009-10-05 15:00:00,19.98,20.01,19.98,20.01,440000.0,18.4145,18.4421,18.4145,18.4421,440000.0
2009-10-05 15:10:00,20.0,20.01,19.98,20.0,442000.0,18.4329,18.4421,18.4145,18.4329,442000.0
2009-10-05 15:20:00,20.0,20.01,19.98,20.0,377000.0,18.4329,18.4421,18.4145,18.4329,377000.0
2009-10-05 15:30:00,20.0,20.01,19.99,20.0,579000.0,18.4329,18.4421,18.4237,18.4329,579000.0
2009-10-05 15:40:00,20.0,20.01,19.98,20.01,555000.0,18.4329,18.4421,18.4145,18.4421,555000.0
2009-10-05 15:50:00,20.01,20.07,19.97,20.05,1794000.0,18.4421,18.4974,18.4053,18.479,1794000.0
2009-10-06 09:30:00,20.29,20.39,20.2,20.32,1339000.0,18.7002,18.7924,18.6173,18.7278,1339000.0
2009-10-06 09:40:00,20.32,20.34,20.21,20.25,842000.0,18.7278,18.7463,18.6265,18.6633,842000.0
2009-10-06 09:50:00,20.23,20.23,20.11,20.12,661000.0,18.6449,18.6449,18.5343,18.5435,661000.0
2009-10-06 10:00:00,20.13,20.18,20.1,20.13,658000.0,18.5527,18.5988,18.5251,18.5527,658000.0
2009-10-06 10:10:00,20.13,20.15,20.09,20.11,406000.0,18.5527,18.5712,18.5159,18.5343,406000.0
2009-10-06 10:20:00,20.12,20.21,20.12,20.2,706000.0,18.5435,18.6265,18.5435,18.6173,706000.0
2009-10-06 10:30:00,20.2,20.2,20.12,20.2,440000.0,18.6173,18.6173,18.5435,18.6173,440000.0
2009-10-06 10:40:00,20.2,20.2,20.13,20.15,667000.0,18.6173,18.6173,18.5527,18.5712,667000.0
2009-10-06 10:50:00,20.15,20.2,20.11,20.2,435000.0,18.5712,18.6173,18.5343,18.6173,435000.0
2009-10-06 11:00:00,20.2,20.23,20.18,20.2,758000.0,18.6173,18.6449,18.5988,18.6173,758000.0
2009-10-06 11:10:00,20.2,20.22,20.15,20.2,356000.0,18.6173,18.6357,18.5712,18.6173,356000.0
2009-10-06 11:20:00,20.2,20.22,20.19,20.2,419000.0,18.6173,18.6357,18.608,18.6173,419000.0
2009-10-06 11:30:00,20.2,20.2,20.19,20.2,510000.0,18.6173,18.6173,18.608,18.6173,510000.0
2009-10-06 11:40:00,20.2,20.22,20.19,20.2,241000.0,18.6173,18.6357,18.608,18.6173,241000.0
2009-10-06 11:50:00,20.21,20.22,20.2,20.21,321000.0,18.6265,18.6357,18.6173,18.6265,321000.0
2009-10-06 12:00:00,20.21,20.21,20.2,20.2,463000.0,18.6265,18.6265,18.6173,18.6173,463000.0
2009-10-06 12:10:00,20.2,20.21,20.2,20.2,268000.0,18.6173,18.6265,18.6173,18.6173,268000.0
2009-10-06 12:20:00,20.2,20.21,20.2,20.21,144000.0,18.6173,18.6265,18.6173,18.6265,144000.0
2009-10-06 12:30:00,20.21,20.21,20.2,20.2,179000.0,18.6265,18.6265,18.6173,18.6173,179000.0
2009-10-06 12:40:00,20.2,20.21,20.18,20.19,226000.0,18.6173,18.6265,18.5988,18.608,226000.0
2009-10-06 12:50:00,20.19,20.2,20.17,20.19,204000.0,18.608,18.6173,18.5896,18.608,204000.0
2009-10-06 13:00:00,20.2,20.2,20.16,20.19,264000.0,18.6173,18.6173,18.5804,18.608,264000.0
2009-10-06 13:10:00,20.19,20.2,20.17,20.17,251000.0,18.608,18.6173,18.5896,18.5896,251000.0
2009-10-06 13:20:00,20.18,20.19,20.16,20.17,332000.0,18.5988,18.608,18.5804,18.5896,332000.0
2009-10-06 13:30:00,20.17,20.17,20.14,20.15,258000.0,18.5896,18.5896,18.562,18.5712,258000.0
2009-10-06 13:40:00,20.15,20.16,20.07,20.09,440000.0,18.5712,18.5804,18.4974,18.5159,440000.0
2009-10-06 13:50:00,20.09,20.16,20.09,20.16,341000.0,18.5159,18.5804,18.5159,18.5804,341000.0
2009-10-06 14:00:00,20.15,20.16,20.1,20.11,163000.0,18.5712,18.5804,18.5251,18.5343,163000.0
2009-10-06 14:10:00,20.11,20.11,20.08,20.09,186000.0,18.5343,18.5343,18.5067,18.5159,186000.0
2009-10-06 14:20:00,20.1,20.11,20.01,20.02,246000.0,18.5251,18.5343,18.4421,18.4514,246000.0
2009-10-06 14:30:00,20.01,20.03,19.99,20.0,415000.0,18.4421,18.4606,18.4237,18.4329,415000.0
2009-10-06 14:40:00,20.0,20.03,19.99,20.02,271000.0,18.4329,18.4606,18.4237,18.4514,271000.0
2009-10-06 14:50:00,20.02,20.03,20.0,20.01,663000.0,18.4514,18.4606,18.4329,18.4421,663000.0
2009-10-06 15:00:00,20.01,20.03,20.0,20.03,1086000.0,18.4421,18.4606,18.4329,18.4606,1086000.0
2009-10-06 15:10:00,20.03,20.06,20.03,20.05,545000.0,18.4606,18.4882,18.4606,18.479,545000.0
2009-10-06 15:20:00,20.04,20.05,20.03,20.05,420000.0,18.4698,18.479,18.4606,18.479,420000.0
2009-10-06 15:30:00,20.05,20.05,20.04,20.04,533000.0,18.479,18.479,18.4698,18.4698,533000.0
2009-10-06 15:40:00,20.04,20.09,20.02,20.09,634000.0,18.4698,18.5159,18.4514,18.5159,634000.0
2009-10-06 15:50:00,20.08,20.11,20.05,20.08,691000.0,18.5067,18.5343,18.479,18.5067,691000.0
2009-10-07 09:30:00,20.11,20.5,20.08,20.46,1490000.0,18.5475,18.9072,18.5198,18.8703,1490000.0
2009-10-07 09:40:00,20.45,20.46,20.33,20.34,498000.0,18.8611,18.8703,18.7504,18.7596,498000.0
2009-10-07 09:50:00,20.34,20.4,20.31,20.33,363000.0,18.7596,18.815,18.7319,18.7504,363000.0
2009-10-07 10:00:00,20.33,20.41,20.2,20.34,1157000.0,18.7504,18.8242,18.6305,18.7596,1157000.0
2009-10-07 10:10:00,20.34,20.45,20.34,20.42,919000.0,18.7596,18.8611,18.7596,18.8334,919000.0
2009-10-07 10:20:00,20.42,20.49,20.41,20.47,535000.0,18.8334,18.898,18.8242,18.8795,535000.0
2009-10-07 10:30:00,20.46,20.48,20.37,20.4,656000.0,18.8703,18.8887,18.7873,18.815,656000.0
2009-10-07 10:40:00,20.4,20.41,20.35,20.36,370000.0,18.815,18.8242,18.7688,18.7781,370000.0
2009-10-07 10:50:00,20.35,20.37,20.33,20.35,551000.0,18.7688,18.7873,18.7504,18.7688,551000.0
2009-10-07 11:00:00,20.36,20.39,20.35,20.38,559000.0,18.7781,18.8057,18.7688,18.7965,559000.0
2009-10-07 11:10:00,20.38,20.42,20.37,20.41,508000.0,18.7965,18.8334,18.7873,18.8242,508000.0
2009-10-07 11:20:00,20.41,20.43,20.38,20.41,286000.0,18.8242,18.8426,18.7965,18.8242,286000.0
2009-10-07 11:30:00,20.42,20.43,20.39,20.41,382000.0,18.8334,18.8426,18.8057,18.8242,382000.0
2009-10-07 11:40:00,20.41,20.43,20.4,20.41,348000.0,18.8242,18.8426,18.815,18.8242,348000.0
2009-10-07 11:50:00,20.42,20.47,20.41,20.45,319000.0,18.8334,18.8795,18.8242,18.8611,319000.0
2009-10-07 12:00:00,20.46,20.5,20.45,20.5,792000.0,18.8703,18.9072,18.8611,18.9072,792000.0
2009-10-07 12:10:00,20.5,20.52,20.45,20.46,428000.0,18.9072,18.9256,18.8611,18.8703,428000.0
2009-10-07 12:20:00,20.47,20.51,20.47,20.5,389000.0,18.8795,18.9164,18.8795,18.9072,389000.0
2009-10-07 12:30:00,20.5,20.52,20.48,20.49,424000.0,18.9072,18.9256,18.8887,18.898,424000.0
2009-10-07 12:40:00,20.49,20.54,20.49,20.53,381000.0,18.898,18.9441,18.898,18.9349,381000.0
2009-10-07 12:50:00,20.53,20.65,20.53,20.64,803000.0,18.9349,19.0455,18.9349,19.0363,803000.0
2009-10-07 13:00:00,20.64,20.68,20.62,20.66,320000.0,19.0363,19.0732,19.0179,19.0548,320000.0
2009-10-07 13:10:00,20.65,20.75,20.65,20.75,481000.0,19.0455,19.1378,19.0455,19.1378,481000.0
2009-10-07 13:20:00,20.75,20.78,20.72,20.78,695000.0,19.1378,19.1654,19.1101,19.1654,695000.0
2009-10-07 13:30:00,20.78,20.94,20.76,20.9,1896000.0,19.1654,19.313,19.147,19.2761,1896000.0
2009-10-07 13:40:00,20.9,20.94,20.84,20.92,1729000.0,19.2761,19.313,19.2208,19.2946,1729000.0
2009-10-07 13:50:00,20.92,20.94,20.88,20.94,965000.0,19.2946,19.313,19.2577,19.313,965000.0
2009-10-07 14:00:00,20.94,21.08,20.93,21.06,1755000.0,19.313,19.4421,19.3038,19.4237,1755000.0
2009-10-07 14:10:00,21.05,21.07,20.94,20.98,754000.0,19.4144,19.4329,19.313,19.3499,754000.0
2009-10-07 14:20:00,20.99,21.0,20.95,20.98,380000.0,19.3591,19.3683,19.3222,19.3499,380000.0
2009-10-07 14:30:00,20.99,21.04,20.98,21.04,614000.0,19.3591,19.4052,19.3499,19.4052,614000.0
2009-10-07 14:40:00,21.04,21.13,21.02,21.07,878000.0,19.4052,19.4882,19.3868,19.4329,878000.0
2009-10-07 14:50:00,21.08,21.15,21.06,21.12,704000.0,19.4421,19.5067,19.4237,19.479,704000.0
2009-10-07 15:00:00,21.11,21.12,21.03,21.04,938000.0,19.4698,19.479,19.396,19.4052,938000.0
2009-10-07 15:10:00,21.05,21.13,21.0,21.11,1228000.0,19.4144,19.4882,19.3683,19.4698,1228000.0
2009-10-07 15:20:00,21.1,21.11,21.04,21.08,437000.0,19.4606,19.4698,19.4052,19.4421,437000.0
2009-10-07 15:30:00,21.07,21.14,21.04,21.13,1005000.0,19.4329,19.4975,19.4052,19.4882,1005000.0
2009-10-07 15:40:00,21.12,21.15,21.03,21.03,1717000.0,19.479,19.5067,19.396,19.396,1717000.0
2009-10-07 15:50:00,21.03,21.12,21.01,21.1,2437000.0,19.396,19.479,19.3776,19.4606,2437000.0
2009-10-08 09:30:00,21.09,21.25,21.0,21.15,1577000.0,19.4513,19.5989,19.3683,19.5067,1577000.0
2009-10-08 09:40:00,21.15,21.31,21.15,21.26,1078000.0,19.5067,19.6542,19.5067,19.6081,1078000.0
2009-10-08 09:50:00,21.26,21.35,21.17,21.31,921000.0,19.6081,19.6911,19.5251,19.6542,921000.0
2009-10-08 10:00:00,21.31,21.31,21.14,21.17,907000.0,19.6542,19.6542,19.4975,19.5251,907000.0
2009-10-08 10:10:00,21.17,21.2,21.12,21.19,779000.0,19.5251,19.5528,19.479,19.5436,779000.0
2009-10-08 10:20:00,21.18,21.41,21.16,21.41,1059000.0,19.5343,19.7465,19.5159,19.7465,1059000.0
2009-10-08 10:30:00,21.41,21.5,21.38,21.44,1386000.0,19.7465,19.8295,19.7188,19.7741,1386000.0
2009-10-08 10:40:00,21.43,21.43,21.34,21.35,1070000.0,19.7649,19.7649,19.6819,19.6911,1070000.0
2009-10-08 10:50:00,21.35,21.35,21.28,21.29,571000.0,19.6911,19.6911,19.6266,19.6358,571000.0
2009-10-08 11:00:00,21.29,21.35,21.25,21.32,472000.0,19.6358,19.6911,19.5989,19.6635,472000.0
2009-10-08 11:10:00,21.31,21.35,21.3,21.34,155000.0,19.6542,19.6911,19.645,19.6819,155000.0
2009-10-08 11:20:00,21.35,21.38,21.31,21.37,447000.0,19.6911,19.7188,19.6542,19.7096,447000.0
2009-10-08 11:30:00,21.37,21.4,21.3,21.36,632000.0,19.7096,19.7373,19.645,19.7004,632000.0
2009-10-08 11:40:00,21.36,21.4,21.35,21.35,215000.0,19.7004,19.7373,19.6911,19.6911,215000.0
2009-10-08 11:50:00,21.36,21.37,21.32,21.37,197000.0,19.7004,19.7096,19.6635,19.7096,197000.0
2009-10-08 12:00:00,21.37,21.42,21.37,21.39,268000.0,19.7096,19.7557,19.7096,19.728,268000.0
2009-10-08 12:10:00,21.39,21.41,21.38,21.4,292000.0,19.728,19.7465,19.7188,19.7373,292000.0
2009-10-08 12:20:00,21.4,21.5,21.4,21.46,542000.0,19.7373,19.8295,19.7373,19.7926,542000.0
2009-10-08 12:30:00,21.47,21.48,21.42,21.45,314000.0,19.8018,19.811,19.7557,19.7834,314000.0
2009-10-08 12:40:00,21.45,21.5,21.45,21.48,279000.0,19.7834,19.8295,19.7834,19.811,279000.0
2009-10-08 12:50:00,21.49,21.54,21.48,21.52,891000.0,19.8203,19.8664,19.811,19.8479,891000.0
2009-10-08 13:00:00,21.51,21.54,21.47,21.48,516000.0,19.8387,19.8664,19.8018,19.811,516000.0
2009-10-08 13:10:00,21.48,21.48,21.41,21.44,328000.0,19.811,19.811,19.7465,19.7741,328000.0
2009-10-08 13:20:00,21.44,21.45,21.38,21.39,329000.0,19.7741,19.7834,19.7188,19.728,329000.0
2009-10-08 13:30:00,21.41,21.43,21.35,21.35,170000.0,19.7465,19.7649,19.6911,19.6911,170000.0
2009-10-08 13:40:00,21.34,21.36,21.29,21.29,322000.0,19.6819,19.7004,19.6358,19.6358,322000.0
2009-10-08 13:50:00,21.29,21.36,21.29,21.34,272000.0,19.6358,19.7004,19.6358,19.6819,272000.0
2009-10-08 14:00:00,21.34,21.34,21.29,21.32,345000.0,19.6819,19.6819,19.6358,19.6635,345000.0
2009-10-08 14:10:00,21.33,21.35,21.29,21.3,273000.0,19.6727,19.6911,19.6358,19.645,273000.0
2009-10-08 14:20:00,21.3,21.31,21.26,21.26,601000.0,19.645,19.6542,19.6081,19.6081,601000.0
2009-10-08 14:30:00,21.26,21.31,21.26,21.29,123000.0,19.6081,19.6542,19.6081,19.6358,123000.0
2009-10-08 14:40:00,21.28,21.3,21.23,21.28,209000.0,19.6266,19.645,19.5805,19.6266,209000.0
2009-10-08 14:50:00,21.28,21.31,21.22,21.23,393000.0,19.6266,19.6542,19.5712,19.5805,393000.0
2009-10-08 15:00:00,21.22,21.27,21.21,21.24,457000.0,19.5712,19.6174,19.562,19.5897,457000.0
2009-10-08 15:10:00,21.24,21.24,21.2,21.21,448000.0,19.5897,19.5897,19.5528,19.562,448000.0
2009-10-08 15:20:00,21.21,21.22,21.19,21.2,483000.0,19.562,19.5712,19.5436,19.5528,483000.0
2009-10-08 15:30:00,21.19,21.19,21.13,21.14,667000.0,19.5436,19.5436,19.4882,19.4975,667000.0
2009-10-08 15:40:00,21.14,21.17,21.1,21.11,830000.0,19.4975,19.5251,19.4606,19.4698,830000.0
2009-10-08 15:50:00,21.11,21.13,21.04,21.1,1663000.0,19.4698,19.4882,19.4052,19.4606,1663000.0
2009-10-09 09:30:00,21.1,21.19,21.02,21.12,401000.0,19.4606,19.5436,19.3868,19.479,401000.0
2009-10-09 09:40:00,21.11,21.17,21.11,21.15,194000.0,19.4698,19.5251,19.4698,19.5067,194000.0
2009-10-09 09:50:00,21.15,21.15,21.09,21.12,203000.0,19.5067,19.5067,19.4513,19.479,203000.0
2009-10-09 10:00:00,21.12,21.15,21.09,21.12,258000.0,19.479,19.5067,19.4513,19.479,258000.0
2009-10-09 10:10:00,21.13,21.19,21.12,21.15,210000.0,19.4882,19.5436,19.479,19.5067,210000.0
2009-10-09 10:20:00,21.14,21.25,21.09,21.25,500000.0,19.4975,19.5989,19.4513,19.5989,500000.0
2009-10-09 10:30:00,21.24,21.29,21.22,21.26,413000.0,19.5897,19.6358,19.5712,19.6081,413000.0
2009-10-09 10:40:00,21.26,21.27,21.2,21.2,410000.0,19.6081,19.6174,19.5528,19.5528,410000.0
2009-10-09 10:50:00,21.21,21.24,21.17,21.19,196000.0,19.562,19.5897,19.5251,19.5436,196000.0
2009-10-09 11:00:00,21.2,21.22,21.11,21.19,427000.0,19.5528,19.5712,19.4698,19.5436,427000.0
2009-10-09 11:10:00,21.19,21.19,21.15,21.19,121000.0,19.5436,19.5436,19.5067,19.5436,121000.0
2009-10-09 11:20:00,21.19,21.27,21.17,21.23,303000.0,19.5436,19.6174,19.5251,19.5805,303000.0
2009-10-09 11:30:00,21.24,21.29,21.22,21.23,335000.0,19.5897,19.6358,19.5712,19.5805,335000.0
2009-10-09 11:40:00,21.22,21.23,21.17,21.18,364000.0,19.5712,19.5805,19.5251,19.5343,364000.0
2009-10-09 11:50:00,21.18,21.25,21.18,21.23,280000.0,19.5343,19.5989,19.5343,19.5805,280000.0
2009-10-09 12:00:00,21.23,21.23,21.16,21.18,268000.0,19.5805,19.5805,19.5159,19.5343,268000.0
2009-10-09 12:10:00,21.18,21.2,21.15,21.15,247000.0,19.5343,19.5528,19.5067,19.5067,247000.0
2009-10-09 12:20:00,21.15,21.2,21.15,21.18,272000.0,19.5067,19.5528,19.5067,19.5343,272000.0
2009-10-09 12:30:00,21.19,21.19,21.16,21.18,147000.0,19.5436,19.5436,19.5159,19.5343,147000.0
2009-10-09 12:40:00,21.17,21.25,21.17,21.23,311000.0,19.5251,19.5989,19.5251,19.5805,311000.0
2009-10-09 12:50:00,21.23,21.26,21.2,21.26,257000.0,19.5805,19.6081,19.5528,19.6081,257000.0
2009-10-09 13:00:00,21.26,21.26,21.22,21.24,246000.0,19.6081,19.6081,19.5712,19.5897,246000.0
2009-10-09 13:10:00,21.24,21.27,21.22,21.27,226000.0,19.5897,19.6174,19.5712,19.6174,226000.0
2009-10-09 13:20:00,21.26,21.28,21.25,21.28,208000.0,19.6081,19.6266,19.5989,19.6266,208000.0
2009-10-09 13:30:00,21.28,21.35,21.27,21.29,307000.0,19.6266,19.6911,19.6174,19.6358,307000.0
2009-10-09 13:40:00,21.28,21.29,21.27,21.29,136000.0,19.6266,19.6358,19.6174,19.6358,136000.0
2009-10-09 13:50:00,21.29,21.31,21.28,21.31,189000.0,19.6358,19.6542,19.6266,19.6542,189000.0
2009-10-09 14:00:00,21.3,21.3,21.25,21.26,366000.0,19.645,19.645,19.5989,19.6081,366000.0
2009-10-09 14:10:00,21.27,21.27,21.2,21.24,234000.0,19.6174,19.6174,19.5528,19.5897,234000.0
2009-10-09 14:20:00,21.24,21.24,21.21,21.24,96000.0,19.5897,19.5897,19.562,19.5897,96000.0
2009-10-09 14:30:00,21.24,21.24,21.16,21.18,316000.0,19.5897,19.5897,19.5159,19.5343,316000.0
2009-10-09 14:40:00,21.18,21.18,21.12,21.18,304000.0,19.5343,19.5343,19.479,19.5343,304000.0
2009-10-09 14:50:00,21.17,21.24,21.17,21.24,373000.0,19.5251,19.5897,19.5251,19.5897,373000.0
2009-10-09 15:00:00,21.24,21.37,21.24,21.37,692000.0,19.5897,19.7096,19.5897,19.7096,692000.0
2009-10-09 15:10:00,21.37,21.4,21.33,21.34,526000.0,19.7096,19.7373,19.6727,19.6819,526000.0
2009-10-09 15:20:00,21.34,21.37,21.3,21.37,298000.0,19.6819,19.7096,19.645,19.7096,298000.0
2009-10-09 15:30:00,21.36,21.38,21.34,21.37,528000.0,19.7004,19.7188,19.6819,19.7096,528000.0
2009-10-09 15:40:00,21.37,21.44,21.37,21.43,791000.0,19.7096,19.7741,19.7096,19.7649,791000.0
2009-10-09 15:50:00,21.43,21.48,21.41,21.41,888000.0,19.7649,19.811,19.7465,19.7465,888000.0
2009-10-12 09:30:00,21.86,22.0,21.72,21.87,1703000.0,20.1615,20.2906,20.0324,20.1707,1703000.0
2009-10-12 09:40:00,21.88,21.95,21.87,21.94,456000.0,20.18,20.2445,20.1707,20.2353,456000.0
2009-10-12 09:50:00,21.93,21.93,21.79,21.85,687000.0,20.2261,20.2261,20.097,20.1523,687000.0
2009-10-12 10:00:00,21.84,21.89,21.77,21.88,695000.0,20.1431,20.1892,20.0785,20.18,695000.0
2009-10-12 10:10:00,21.88,21.88,21.82,21.82,569000.0,20.18,20.18,20.1246,20.1246,569000.0
2009-10-12 10:20:00,21.83,21.89,21.79,21.89,333000.0,20.1338,20.1892,20.097,20.1892,333000.0
2009-10-12 10:30:00,21.88,21.91,21.78,21.83,263000.0,20.18,20.2076,20.0877,20.1338,263000.0
2009-10-12 10:40:00,21.82,21.86,21.75,21.82,502000.0,20.1246,20.1615,20.0601,20.1246,502000.0
2009-10-12 10:50:00,21.83,21.84,21.78,21.8,192000.0,20.1338,20.1431,20.0877,20.1062,192000.0
2009-10-12 11:00:00,21.8,21.8,21.76,21.79,333000.0,20.1062,20.1062,20.0693,20.097,333000.0
2009-10-12 11:10:00,21.79,21.81,21.74,21.78,378000.0,20.097,20.1154,20.0508,20.0877,378000.0
2009-10-12 11:20:00,21.79,21.82,21.76,21.79,258000.0,20.097,20.1246,20.0693,20.097,258000.0
2009-10-12 11:30:00,21.78,21.85,21.77,21.82,297000.0,20.0877,20.1523,20.0785,20.1246,297000.0
2009-10-12 11:40:00,21.83,21.83,21.77,21.77,193000.0,20.1338,20.1338,20.0785,20.0785,193000.0
2009-10-12 11:50:00,21.77,21.8,21.73,21.74,205000.0,20.0785,20.1062,20.0416,20.0508,205000.0
2009-10-12 12:00:00,21.74,21.77,21.7,21.74,385000.0,20.0508,20.0785,20.0139,20.0508,385000.0
2009-10-12 12:10:00,21.75,21.79,21.74,21.76,253000.0,20.0601,20.097,20.0508,20.0693,253000.0
2009-10-12 12:20:00,21.76,21.79,21.72,21.72,179000.0,20.0693,20.097,20.0324,20.0324,179000.0
2009-10-12 12:30:00,21.73,21.75,21.71,21.73,151000.0,20.0416,20.0601,20.0232,20.0416,151000.0
2009-10-12 12:40:00,21.75,21.75,21.69,21.7,174000.0,20.0601,20.0601,20.0047,20.0139,174000.0
2009-10-12 12:50:00,21.7,21.7,21.66,21.66,181000.0,20.0139,20.0139,19.9771,19.9771,181000.0
2009-10-12 13:00:00,21.67,21.68,21.62,21.63,111000.0,19.9863,19.9955,19.9402,19.9494,111000.0
2009-10-12 13:10:00,21.64,21.67,21.64,21.65,89000.0,19.9586,19.9863,19.9586,19.9678,89000.0
2009-10-12 13:20:00,21.65,21.67,21.6,21.6,193000.0,19.9678,19.9863,19.9217,19.9217,193000.0
2009-10-12 13:30:00,21.6,21.64,21.58,21.62,150000.0,19.9217,19.9586,19.9033,19.9402,150000.0
2009-10-12 13:40:00,21.62,21.63,21.61,21.61,95000.0,19.9402,19.9494,19.9309,19.9309,95000.0
2009-10-12 13:50:00,21.61,21.63,21.6,21.62,118000.0,19.9309,19.9494,19.9217,19.9402,118000.0
2009-10-12 14:00:00,21.62,21.62,21.56,21.57,153000.0,19.9402,19.9402,19.8848,19.894,153000.0
2009-10-12 14:10:00,21.56,21.6,21.51,21.54,403000.0,19.8848,19.9217,19.8387,19.8664,403000.0
2009-10-12 14:20:00,21.54,21.56,21.51,21.51,195000.0,19.8664,19.8848,19.8387,19.8387,195000.0
2009-10-12 14:30:00,21.52,21.52,21.44,21.48,263000.0,19.8479,19.8479,19.7741,19.811,263000.0
2009-10-12 14:40:00,21.47,21.52,21.46,21.47,208000.0,19.8018,19.8479,19.7926,19.8018,208000.0
2009-10-12 14:50:00,21.47,21.48,21.43,21.46,289000.0,19.8018,19.811,19.7649,19.7926,289000.0
2009-10-12 15:00:00,21.46,21.53,21.46,21.51,327000.0,19.7926,19.8572,19.7926,19.8387,327000.0
2009-10-12 15:10:00,21.5,21.52,21.47,21.49,260000.0,19.8295,19.8479,19.8018,19.8203,260000.0
2009-10-12 15:20:00,21.49,21.57,21.49,21.54,317000.0,19.8203,19.894,19.8203,19.8664,317000.0
2009-10-12 15:30:00,21.55,21.59,21.53,21.54,444000.0,19.8756,19.9125,19.8572,19.8664,444000.0
2009-10-12 15:40:00,21.53,21.6,21.53,21.59,483000.0,19.8572,19.9217,19.8572,19.9125,483000.0
2009-10-12 15:50:00,21.59,21.62,21.56,21.61,874000.0,19.9125,19.9402,19.8848,19.9309,874000.0
2009-10-13 09:30:00,21.58,21.7,21.53,21.56,357000.0,19.9033,20.0139,19.8572,19.8848,357000.0
2009-10-13 09:40:00,21.56,21.59,21.44,21.53,500000.0,19.8848,19.9125,19.7741,19.8572,500000.0
2009-10-13 09:50:00,21.53,21.57,21.5,21.56,227000.0,19.8572,19.894,19.8295,19.8848,227000.0
2009-10-13 10:00:00,21.56,21.56,21.41,21.44,526000.0,19.8848,19.8848,19.7465,19.7741,526000.0
2009-10-13 10:10:00,21.46,21.54,21.44,21.53,260000.0,19.7926,19.8664,19.7741,19.8572,260000.0
2009-10-13 10:20:00,21.53,21.53,21.43,21.51,361000.0,19.8572,19.8572,19.7649,19.8387,361000.0
2009-10-13 10:30:00,21.5,21.59,21.5,21.57,244000.0,19.8295,19.9125,19.8295,19.894,244000.0
2009-10-13 10:40:00,21.57,21.62,21.57,21.61,246000.0,19.894,19.9402,19.894,19.9309,246000.0
2009-10-13 10:50:00,21.61,21.62,21.57,21.6,125000.0,19.9309,19.9402,19.894,19.9217,125000.0
2009-10-13 11:00:00,21.6,21.65,21.58,21.65,227000.0,19.9217,19.9678,19.9033,19.9678,227000.0
2009-10-13 11:10:00,21.65,21.65,21.61,21.62,536000.0,19.9678,19.9678,19.9309,19.9402,536000.0
2009-10-13 11:20:00,21.63,21.66,21.61,21.63,294000.0,19.9494,19.9771,19.9309,19.9494,294000.0
2009-10-13 11:30:00,21.63,21.66,21.61,21.66,391000.0,19.9494,19.9771,19.9309,19.9771,391000.0
2009-10-13 11:40:00,21.66,21.72,21.62,21.7,296000.0,19.9771,20.0324,19.9402,20.0139,296000.0
2009-10-13 11:50:00,21.71,21.73,21.67,21.69,341000.0,20.0232,20.0416,19.9863,20.0047,341000.0
2009-10-13 12:00:00,21.7,21.7,21.66,21.69,79000.0,20.0139,20.0139,19.9771,20.0047,79000.0
2009-10-13 12:10:00,21.69,21.7,21.68,21.69,85000.0,20.0047,20.0139,19.9955,20.0047,85000.0
2009-10-13 12:20:00,21.7,21.71,21.67,21.69,126000.0,20.0139,20.0232,19.9863,20.0047,126000.0
2009-10-13 12:30:00,21.7,21.72,21.68,21.71,139000.0,20.0139,20.0324,19.9955,20.0232,139000.0
2009-10-13 12:40:00,21.72,21.79,21.71,21.78,402000.0,20.0324,20.097,20.0232,20.0877,402000.0
2009-10-13 12:50:00,21.78,21.78,21.71,21.76,136000.0,20.0877,20.0877,20.0232,20.0693,136000.0
2009-10-13 13:00:00,21.76,21.78,21.75,21.78,143000.0,20.0693,20.0877,20.0601,20.0877,143000.0
2009-10-13 13:10:00,21.77,21.8,21.76,21.79,197000.0,20.0785,20.1062,20.0693,20.097,197000.0
2009-10-13 13:20:00,21.79,21.83,21.79,21.82,373000.0,20.097,20.1338,20.097,20.1246,373000.0
2009-10-13 13:30:00,21.82,21.83,21.79,21.81,230000.0,20.1246,20.1338,20.097,20.1154,230000.0
2009-10-13 13:40:00,21.82,21.82,21.78,21.8,278000.0,20.1246,20.1246,20.0877,20.1062,278000.0
2009-10-13 13:50:00,21.8,21.8,21.76,21.78,227000.0,20.1062,20.1062,20.0693,20.0877,227000.0
2009-10-13 14:00:00,21.78,21.78,21.68,21.68,270000.0,20.0877,20.0877,19.9955,19.9955,270000.0
2009-10-13 14:10:00,21.68,21.74,21.66,21.74,155000.0,19.9955,20.0508,19.9771,20.0508,155000.0
2009-10-13 14:20:00,21.74,21.75,21.69,21.73,167000.0,20.0508,20.0601,20.0047,20.0416,167000.0
2009-10-13 14:30:00,21.72,21.77,21.72,21.76,109000.0,20.0324,20.0785,20.0324,20.0693,109000.0
2009-10-13 14:40:00,21.76,21.78,21.7,21.77,246000.0,20.0693,20.0877,20.0139,20.0785,246000.0
2009-10-13 14:50:00,21.78,21.78,21.73,21.78,177000.0,20.0877,20.0877,20.0416,20.0877,177000.0
2009-10-13 15:00:00,21.78,21.79,21.75,21.76,200000.0,20.0877,20.097,20.0601,20.0693,200000.0
2009-10-13 15:10:00,21.76,21.78,21.72,21.77,228000.0,20.0693,20.0877,20.0324,20.0785,228000.0
2009-10-13 15:20:00,21.77,21.77,21.73,21.73,258000.0,20.0785,20.0785,20.0416,20.0416,258000.0
2009-10-13 15:30:00,21.73,21.76,21.68,21.7,506000.0,20.0416,20.0693,19.9955,20.0139,506000.0
2009-10-13 15:40:00,21.7,21.74,21.69,21.73,431000.0,20.0139,20.0508,20.0047,20.0416,431000.0
2009-10-13 15:50:00,21.72,21.77,21.71,21.76,819000.0,20.0324,20.0785,20.0232,20.0693,819000.0
2009-10-14 09:30:00,22.1,22.2,21.95,22.03,1343000.0,20.3829,20.4751,20.2445,20.3183,1343000.0
2009-10-14 09:40:00,22.03,22.1,21.91,21.91,833000.0,20.3183,20.3829,20.2076,20.2076,833000.0
2009-10-14 09:50:00,21.91,21.95,21.82,21.9,867000.0,20.2076,20.2445,20.1246,20.1984,867000.0
2009-10-14 10:00:00,21.9,21.93,21.86,21.87,992000.0,20.1984,20.2261,20.1615,20.1707,992000.0
2009-10-14 10:10:00,21.87,21.88,21.8,21.85,458000.0,20.1707,20.18,20.1062,20.1523,458000.0
2009-10-14 10:20:00,21.85,21.85,21.77,21.8,444000.0,20.1523,20.1523,20.0785,20.1062,444000.0
2009-10-14 10:30:00,21.8,21.91,21.78,21.88,410000.0,20.1062,20.2076,20.0877,20.18,410000.0
2009-10-14 10:40:00,21.88,21.94,21.86,21.93,240000.0,20.18,20.2353,20.1615,20.2261,240000.0
2009-10-14 10:50:00,21.93,22.0,21.89,21.95,284000.0,20.2261,20.2906,20.1892,20.2445,284000.0
2009-10-14 11:00:00,21.95,21.97,21.91,21.91,199000.0,20.2445,20.263,20.2076,20.2076,199000.0
2009-10-14 11:10:00,21.92,21.93,21.87,21.92,165000.0,20.2169,20.2261,20.1707,20.2169,165000.0
2009-10-14 11:20:00,21.92,21.93,21.88,21.92,194000.0,20.2169,20.2261,20.18,20.2169,194000.0
2009-10-14 11:30:00,21.91,21.92,21.86,21.87,210000.0,20.2076,20.2169,20.1615,20.1707,210000.0
2009-10-14 11:40:00,21.87,21.87,21.82,21.85,145000.0,20.1707,20.1707,20.1246,20.1523,145000.0
2009-10-14 11:50:00,21.86,21.86,21.78,21.78,218000.0,20.1615,20.1615,20.0877,20.0877,218000.0
2009-10-14 12:00:00,21.78,21.79,21.74,21.74,360000.0,20.0877,20.097,20.0508,20.0508,360000.0
2009-10-14 12:10:00,21.74,21.76,21.65,21.67,403000.0,20.0508,20.0693,19.9678,19.9863,403000.0
2009-10-14 12:20:00,21.67,21.73,21.66,21.68,299000.0,19.9863,20.0416,19.9771,19.9955,299000.0
2009-10-14 12:30:00,21.68,21.71,21.67,21.7,182000.0,19.9955,20.0232,19.9863,20.0139,182000.0
2009-10-14 12:40:00,21.7,21.82,21.7,21.76,463000.0,20.0139,20.1246,20.0139,20.0693,463000.0
2009-10-14 12:50:00,21.75,21.82,21.74,21.81,353000.0,20.0601,20.1246,20.0508,20.1154,353000.0
2009-10-14 13:00:00,21.81,21.83,21.79,21.81,409000.0,20.1154,20.1338,20.097,20.1154,409000.0
2009-10-14 13:10:00,21.79,21.84,21.79,21.84,331000.0,20.097,20.1431,20.097,20.1431,331000.0
2009-10-14 13:20:00,21.84,21.85,21.78,21.83,363000.0,20.1431,20.1523,20.0877,20.1338,363000.0
2009-10-14 13:30:00,21.83,21.89,21.83,21.88,330000.0,20.1338,20.1892,20.1338,20.18,330000.0
2009-10-14 13:40:00,21.88,21.93,21.87,21.9,414000.0,20.18,20.2261,20.1707,20.1984,414000.0
2009-10-14 13:50:00,21.9,21.93,21.88,21.88,355000.0,20.1984,20.2261,20.18,20.18,355000.0
2009-10-14 14:00:00,21.89,21.95,21.88,21.95,285000.0,20.1892,20.2445,20.18,20.2445,285000.0
2009-10-14 14:10:00,21.95,21.96,21.89,21.94,548000.0,20.2445,20.2537,20.1892,20.2353,548000.0
2009-10-14 14:20:00,21.93,21.95,21.92,21.95,372000.0,20.2261,20.2445,20.2169,20.2445,372000.0
2009-10-14 14:30:00,21.95,21.98,21.95,21.97,420000.0,20.2445,20.2722,20.2445,20.263,420000.0
2009-10-14 14:40:00,21.97,22.01,21.97,22.0,367000.0,20.263,20.2999,20.263,20.2906,367000.0
2009-10-14 14:50:00,22.01,22.04,22.0,22.04,372000.0,20.2999,20.3275,20.2906,20.3275,372000.0
2009-10-14 15:00:00,22.04,22.05,22.02,22.04,335000.0,20.3275,20.3368,20.3091,20.3275,335000.0
2009-10-14 15:10:00,22.05,22.1,22.05,22.08,415000.0,20.3368,20.3829,20.3368,20.3644,415000.0
2009-10-14 15:20:00,22.08,22.1,22.02,22.04,539000.0,20.3644,20.3829,20.3091,20.3275,539000.0
2009-10-14 15:30:00,22.04,22.04,21.97,21.99,739000.0,20.3275,20.3275,20.263,20.2814,739000.0
2009-10-14 15:40:00,22.0,22.01,21.96,21.99,848000.0,20.2906,20.2999,20.2537,20.2814,848000.0
2009-10-14 15:50:00,21.99,22.01,21.94,22.0,1329000.0,20.2814,20.2999,20.2353,20.2906,1329000.0
2009-10-15 09:30:00,21.75,21.9,21.69,21.84,481000.0,20.0601,20.1984,20.0047,20.1431,481000.0
2009-10-15 09:40:00,21.82,21.88,21.8,21.87,267000.0,20.1246,20.18,20.1062,20.1707,267000.0
2009-10-15 09:50:00,21.87,21.9,21.84,21.88,181000.0,20.1707,20.1984,20.1431,20.18,181000.0
2009-10-15 10:00:00,21.89,21.95,21.88,21.91,572000.0,20.1892,20.2445,20.18,20.2076,572000.0
2009-10-15 10:10:00,21.9,22.02,21.9,21.98,556000.0,20.1984,20.3091,20.1984,20.2722,556000.0
2009-10-15 10:20:00,21.97,22.04,21.96,22.0,328000.0,20.263,20.3275,20.2537,20.2906,328000.0
2009-10-15 10:30:00,22.0,22.07,21.99,22.05,281000.0,20.2906,20.3552,20.2814,20.3368,281000.0
2009-10-15 10:40:00,22.04,22.12,22.04,22.1,480000.0,20.3275,20.4013,20.3275,20.3829,480000.0
2009-10-15 10:50:00,22.09,22.1,22.03,22.08,595000.0,20.3736,20.3829,20.3183,20.3644,595000.0
2009-10-15 11:00:00,22.09,22.14,22.07,22.09,503000.0,20.3736,20.4198,20.3552,20.3736,503000.0
2009-10-15 11:10:00,22.1,22.12,22.03,22.03,511000.0,20.3829,20.4013,20.3183,20.3183,511000.0
2009-10-15 11:20:00,22.03,22.04,21.97,22.0,472000.0,20.3183,20.3275,20.263,20.2906,472000.0
2009-10-15 11:30:00,21.99,22.01,21.98,22.01,287000.0,20.2814,20.2999,20.2722,20.2999,287000.0
2009-10-15 11:40:00,22.01,22.02,21.99,22.01,125000.0,20.2999,20.3091,20.2814,20.2999,125000.0
2009-10-15 11:50:00,22.01,22.03,22.01,22.03,276000.0,20.2999,20.3183,20.2999,20.3183,276000.0
2009-10-15 12:00:00,22.02,22.07,22.02,22.05,232000.0,20.3091,20.3552,20.3091,20.3368,232000.0
2009-10-15 12:10:00,22.06,22.07,22.05,22.05,126000.0,20.346,20.3552,20.3368,20.3368,126000.0
2009-10-15 12:20:00,22.05,22.07,22.04,22.05,137000.0,20.3368,20.3552,20.3275,20.3368,137000.0
2009-10-15 12:30:00,22.05,22.07,22.03,22.04,246000.0,20.3368,20.3552,20.3183,20.3275,246000.0
2009-10-15 12:40:00,22.03,22.09,22.03,22.07,155000.0,20.3183,20.3736,20.3183,20.3552,155000.0
2009-10-15 12:50:00,22.08,22.13,22.07,22.12,226000.0,20.3644,20.4105,20.3552,20.4013,226000.0
2009-10-15 13:00:00,22.12,22.15,22.12,22.15,175000.0,20.4013,20.429,20.4013,20.429,175000.0
2009-10-15 13:10:00,22.15,22.17,22.14,22.16,312000.0,20.429,20.4474,20.4198,20.4382,312000.0
2009-10-15 13:20:00,22.17,22.21,22.17,22.21,321000.0,20.4474,20.4843,20.4474,20.4843,321000.0
2009-10-15 13:30:00,22.21,22.21,22.17,22.2,364000.0,20.4843,20.4843,20.4474,20.4751,364000.0
2009-10-15 13:40:00,22.19,22.24,22.18,22.22,438000.0,20.4659,20.512,20.4567,20.4935,438000.0
2009-10-15 13:50:00,22.2,22.44,22.2,22.43,1476000.0,20.4751,20.6964,20.4751,20.6872,1476000.0
2009-10-15 14:00:00,22.44,22.63,22.41,22.5,2703000.0,20.6964,20.8717,20.6688,20.7518,2703000.0
2009-10-15 14:10:00,22.5,22.5,22.4,22.47,1289000.0,20.7518,20.7518,20.6596,20.7241,1289000.0
2009-10-15 14:20:00,22.47,22.53,22.4,22.5,555000.0,20.7241,20.7795,20.6596,20.7518,555000.0
2009-10-15 14:30:00,22.49,22.52,22.47,22.49,445000.0,20.7426,20.7702,20.7241,20.7426,445000.0
2009-10-15 14:40:00,22.49,22.66,22.48,22.6,881000.0,20.7426,20.8994,20.7333,20.844,881000.0
2009-10-15 14:50:00,22.61,22.72,22.58,22.72,1029000.0,20.8532,20.9547,20.8256,20.9547,1029000.0
2009-10-15 15:00:00,22.7,22.7,22.63,22.68,673000.0,20.9362,20.9362,20.8717,20.9178,673000.0
2009-10-15 15:10:00,22.68,22.71,22.65,22.66,551000.0,20.9178,20.9455,20.8901,20.8994,551000.0
2009-10-15 15:20:00,22.68,22.68,22.5,22.53,1141000.0,20.9178,20.9178,20.7518,20.7795,1141000.0
2009-10-15 15:30:00,22.53,22.56,22.47,22.53,826000.0,20.7795,20.8071,20.7241,20.7795,826000.0
2009-10-15 15:40:00,22.51,22.58,22.51,22.56,1018000.0,20.761,20.8256,20.761,20.8071,1018000.0
2009-10-15 15:50:00,22.55,22.62,22.48,22.5,2007000.0,20.7979,20.8625,20.7333,20.7518,2007000.0
2009-10-16 09:30:00,22.38,22.54,22.33,22.52,1347000.0,20.6411,20.7887,20.595,20.7702,1347000.0
2009-10-16 09:40:00,22.53,22.57,22.36,22.37,365000.0,20.7795,20.8163,20.6227,20.6319,365000.0
2009-10-16 09:50:00,22.37,22.44,22.31,22.33,405000.0,20.6319,20.6964,20.5765,20.595,405000.0
2009-10-16 10:00:00,22.33,22.35,22.18,22.33,507000.0,20.595,20.6134,20.4567,20.595,507000.0
2009-10-16 10:10:00,22.34,22.43,22.32,22.41,498000.0,20.6042,20.6872,20.5858,20.6688,498000.0
2009-10-16 10:20:00,22.42,22.45,22.39,22.41,265000.0,20.678,20.7057,20.6503,20.6688,265000.0
2009-10-16 10:30:00,22.42,22.5,22.39,22.49,249000.0,20.678,20.7518,20.6503,20.7426,249000.0
2009-10-16 10:40:00,22.48,22.53,22.46,22.48,349000.0,20.7333,20.7795,20.7149,20.7333,349000.0
2009-10-16 10:50:00,22.48,22.55,22.46,22.53,207000.0,20.7333,20.7979,20.7149,20.7795,207000.0
2009-10-16 11:00:00,22.53,22.53,22.45,22.46,210000.0,20.7795,20.7795,20.7057,20.7149,210000.0
2009-10-16 11:10:00,22.45,22.47,22.38,22.46,283000.0,20.7057,20.7241,20.6411,20.7149,283000.0
2009-10-16 11:20:00,22.47,22.5,22.46,22.49,146000.0,20.7241,20.7518,20.7149,20.7426,146000.0
2009-10-16 11:30:00,22.49,22.54,22.47,22.53,242000.0,20.7426,20.7887,20.7241,20.7795,242000.0
2009-10-16 11:40:00,22.52,22.52,22.46,22.47,160000.0,20.7702,20.7702,20.7149,20.7241,160000.0
2009-10-16 11:50:00,22.47,22.5,22.45,22.5,136000.0,20.7241,20.7518,20.7057,20.7518,136000.0
2009-10-16 12:00:00,22.5,22.55,22.49,22.51,220000.0,20.7518,20.7979,20.7426,20.761,220000.0
2009-10-16 12:10:00,22.53,22.53,22.48,22.49,181000.0,20.7795,20.7795,20.7333,20.7426,181000.0
2009-10-16 12:20:00,22.49,22.54,22.48,22.5,210000.0,20.7426,20.7887,20.7333,20.7518,210000.0
2009-10-16 12:30:00,22.5,22.59,22.5,22.57,229000.0,20.7518,20.8348,20.7518,20.8163,229000.0
2009-10-16 12:40:00,22.56,22.56,22.5,22.52,126000.0,20.8071,20.8071,20.7518,20.7702,126000.0
2009-10-16 12:50:00,22.53,22.53,22.49,22.52,204000.0,20.7795,20.7795,20.7426,20.7702,204000.0
2009-10-16 13:00:00,22.52,22.53,22.49,22.52,190000.0,20.7702,20.7795,20.7426,20.7702,190000.0
2009-10-16 13:10:00,22.52,22.57,22.52,22.54,232000.0,20.7702,20.8163,20.7702,20.7887,232000.0
2009-10-16 13:20:00,22.54,22.58,22.52,22.54,324000.0,20.7887,20.8256,20.7702,20.7887,324000.0
2009-10-16 13:30:00,22.56,22.59,22.53,22.54,139000.0,20.8071,20.8348,20.7795,20.7887,139000.0
2009-10-16 13:40:00,22.54,22.57,22.52,22.56,146000.0,20.7887,20.8163,20.7702,20.8071,146000.0
2009-10-16 13:50:00,22.56,22.59,22.54,22.56,169000.0,20.8071,20.8348,20.7887,20.8071,169000.0
2009-10-16 14:00:00,22.54,22.56,22.51,22.53,244000.0,20.7887,20.8071,20.761,20.7795,244000.0
2009-10-16 14:10:00,22.53,22.57,22.52,22.54,199000.0,20.7795,20.8163,20.7702,20.7887,199000.0
2009-10-16 14:20:00,22.54,22.58,22.53,22.54,183000.0,20.7887,20.8256,20.7795,20.7887,183000.0
2009-10-16 14:30:00,22.54,22.54,22.49,22.51,266000.0,20.7887,20.7887,20.7426,20.761,266000.0
2009-10-16 14:40:00,22.5,22.52,22.49,22.51,204000.0,20.7518,20.7702,20.7426,20.761,204000.0
2009-10-16 14:50:00,22.51,22.52,22.48,22.5,247000.0,20.761,20.7702,20.7333,20.7518,247000.0
2009-10-16 15:00:00,22.5,22.54,22.49,22.49,219000.0,20.7518,20.7887,20.7426,20.7426,219000.0
2009-10-16 15:10:00,22.49,22.51,22.47,22.49,225000.0,20.7426,20.761,20.7241,20.7426,225000.0
2009-10-16 15:20:00,22.5,22.5,22.46,22.47,245000.0,20.7518,20.7518,20.7149,20.7241,245000.0
2009-10-16 15:30:00,22.48,22.49,22.46,22.47,352000.0,20.7333,20.7426,20.7149,20.7241,352000.0
2009-10-16 15:40:00,22.47,22.51,22.47,22.49,515000.0,20.7241,20.761,20.7241,20.7426,515000.0
2009-10-16 15:50:00,22.49,22.49,22.32,22.37,1529000.0,20.7426,20.7426,20.5858,20.6319,1529000.0
2009-10-19 09:30:00,22.4,22.45,22.31,22.38,340000.0,20.6596,20.7057,20.5765,20.6411,340000.0
2009-10-19 09:40:00,22.38,22.44,22.2,22.27,553000.0,20.6411,20.6964,20.4751,20.5397,553000.0
2009-10-19 09:50:00,22.27,22.28,22.19,22.2,398000.0,20.5397,20.5489,20.4659,20.4751,398000.0
2009-10-19 10:00:00,22.2,22.37,22.2,22.36,435000.0,20.4751,20.6319,20.4751,20.6227,435000.0
2009-10-19 10:10:00,22.35,22.4,22.3,22.33,176000.0,20.6134,20.6596,20.5673,20.595,176000.0
2009-10-19 10:20:00,22.31,22.35,22.31,22.35,128000.0,20.5765,20.6134,20.5765,20.6134,128000.0
2009-10-19 10:30:00,22.35,22.37,22.28,22.3,224000.0,20.6134,20.6319,20.5489,20.5673,224000.0
2009-10-19 10:40:00,22.29,22.3,22.24,22.28,395000.0,20.5581,20.5673,20.512,20.5489,395000.0
2009-10-19 10:50:00,22.28,22.3,22.26,22.27,251000.0,20.5489,20.5673,20.5304,20.5397,251000.0
2009-10-19 11:00:00,22.27,22.31,22.26,22.27,223000.0,20.5397,20.5765,20.5304,20.5397,223000.0
2009-10-19 11:10:00,22.27,22.39,22.27,22.38,231000.0,20.5397,20.6503,20.5397,20.6411,231000.0
2009-10-19 11:20:00,22.38,22.42,22.37,22.41,240000.0,20.6411,20.678,20.6319,20.6688,240000.0
2009-10-19 11:30:00,22.41,22.42,22.38,22.4,130000.0,20.6688,20.678,20.6411,20.6596,130000.0
2009-10-19 11:40:00,22.4,22.42,22.37,22.37,108000.0,20.6596,20.678,20.6319,20.6319,108000.0
2009-10-19 11:50:00,22.38,22.4,22.34,22.35,150000.0,20.6411,20.6596,20.6042,20.6134,150000.0
2009-10-19 12:00:00,22.35,22.5,22.35,22.48,534000.0,20.6134,20.7518,20.6134,20.7333,534000.0
2009-10-19 12:10:00,22.48,22.53,22.48,22.51,189000.0,20.7333,20.7795,20.7333,20.761,189000.0
2009-10-19 12:20:00,22.5,22.54,22.49,22.5,144000.0,20.7518,20.7887,20.7426,20.7518,144000.0
2009-10-19 12:30:00,22.5,22.5,22.41,22.41,166000.0,20.7518,20.7518,20.6688,20.6688,166000.0
2009-10-19 12:40:00,22.41,22.48,22.4,22.47,145000.0,20.6688,20.7333,20.6596,20.7241,145000.0
2009-10-19 12:50:00,22.47,22.49,22.44,22.49,53000.0,20.7241,20.7426,20.6964,20.7426,53000.0
2009-10-19 13:00:00,22.48,22.49,22.45,22.47,101000.0,20.7333,20.7426,20.7057,20.7241,101000.0
2009-10-19 13:10:00,22.48,22.51,22.46,22.46,84000.0,20.7333,20.761,20.7149,20.7149,84000.0
2009-10-19 13:20:00,22.46,22.48,22.45,22.46,110000.0,20.7149,20.7333,20.7057,20.7149,110000.0
2009-10-19 13:30:00,22.47,22.51,22.46,22.51,178000.0,20.7241,20.761,20.7149,20.761,178000.0
2009-10-19 13:40:00,22.5,22.51,22.46,22.47,115000.0,20.7518,20.761,20.7149,20.7241,115000.0
2009-10-19 13:50:00,22.47,22.5,22.46,22.5,37000.0,20.7241,20.7518,20.7149,20.7518,37000.0
2009-10-19 14:00:00,22.5,22.54,22.49,22.53,194000.0,20.7518,20.7887,20.7426,20.7795,194000.0
2009-10-19 14:10:00,22.53,22.57,22.52,22.55,198000.0,20.7795,20.8163,20.7702,20.7979,198000.0
2009-10-19 14:20:00,22.53,22.54,22.48,22.54,129000.0,20.7795,20.7887,20.7333,20.7887,129000.0
2009-10-19 14:30:00,22.54,22.56,22.52,22.54,120000.0,20.7887,20.8071,20.7702,20.7887,120000.0
2009-10-19 14:40:00,22.54,22.58,22.53,22.55,154000.0,20.7887,20.8256,20.7795,20.7979,154000.0
2009-10-19 14:50:00,22.55,22.61,22.55,22.61,219000.0,20.7979,20.8532,20.7979,20.8532,219000.0
2009-10-19 15:00:00,22.6,22.61,22.56,22.57,195000.0,20.844,20.8532,20.8071,20.8163,195000.0
2009-10-19 15:10:00,22.57,22.58,22.54,22.57,183000.0,20.8163,20.8256,20.7887,20.8163,183000.0
2009-10-19 15:20:00,22.57,22.57,22.48,22.51,389000.0,20.8163,20.8163,20.7333,20.761,389000.0
2009-10-19 15:30:00,22.5,22.52,22.49,22.49,160000.0,20.7518,20.7702,20.7426,20.7426,160000.0
2009-10-19 15:40:00,22.49,22.6,22.49,22.6,503000.0,20.7426,20.844,20.7426,20.844,503000.0
2009-10-19 15:50:00,22.6,22.6,22.53,22.55,665000.0,20.844,20.844,20.7795,20.7979,665000.0
2009-10-20 09:30:00,22.72,22.72,22.42,22.44,392000.0,20.9547,20.9547,20.678,20.6964,392000.0
2009-10-20 09:40:00,22.43,22.54,22.43,22.54,127000.0,20.6872,20.7887,20.6872,20.7887,127000.0
2009-10-20 09:50:00,22.54,22.67,22.5,22.67,349000.0,20.7887,20.9086,20.7518,20.9086,349000.0
2009-10-20 10:00:00,22.67,22.69,22.61,22.63,285000.0,20.9086,20.927,20.8532,20.8717,285000.0
2009-10-20 10:10:00,22.63,22.66,22.57,22.6,155000.0,20.8717,20.8994,20.8163,20.844,155000.0
2009-10-20 10:20:00,22.6,22.65,22.59,22.64,118000.0,20.844,20.8901,20.8348,20.8809,118000.0
2009-10-20 10:30:00,22.64,22.65,22.58,22.59,239000.0,20.8809,20.8901,20.8256,20.8348,239000.0
2009-10-20 10:40:00,22.61,22.65,22.58,22.61,272000.0,20.8532,20.8901,20.8256,20.8532,272000.0
2009-10-20 10:50:00,22.6,22.65,22.6,22.64,101000.0,20.844,20.8901,20.844,20.8809,101000.0
2009-10-20 11:00:00,22.64,22.65,22.57,22.58,137000.0,20.8809,20.8901,20.8163,20.8256,137000.0
2009-10-20 11:10:00,22.57,22.62,22.55,22.6,190000.0,20.8163,20.8625,20.7979,20.844,190000.0
2009-10-20 11:20:00,22.6,22.6,22.57,22.57,136000.0,20.844,20.844,20.8163,20.8163,136000.0
2009-10-20 11:30:00,22.57,22.57,22.41,22.42,556000.0,20.8163,20.8163,20.6688,20.678,556000.0
2009-10-20 11:40:00,22.43,22.44,22.38,22.4,320000.0,20.6872,20.6964,20.6411,20.6596,320000.0
2009-10-20 11:50:00,22.4,22.44,22.39,22.42,198000.0,20.6596,20.6964,20.6503,20.678,198000.0
2009-10-20 12:00:00,22.42,22.44,22.39,22.41,194000.0,20.678,20.6964,20.6503,20.6688,194000.0
2009-10-20 12:10:00,22.41,22.41,22.37,22.4,168000.0,20.6688,20.6688,20.6319,20.6596,168000.0
2009-10-20 12:20:00,22.39,22.42,22.39,22.41,129000.0,20.6503,20.678,20.6503,20.6688,129000.0
2009-10-20 12:30:00,22.41,22.42,22.39,22.39,145000.0,20.6688,20.678,20.6503,20.6503,145000.0
2009-10-20 12:40:00,22.39,22.48,22.39,22.47,154000.0,20.6503,20.7333,20.6503,20.7241,154000.0
2009-10-20 12:50:00,22.47,22.53,22.47,22.48,202000.0,20.7241,20.7795,20.7241,20.7333,202000.0
2009-10-20 13:00:00,22.48,22.5,22.48,22.48,58000.0,20.7333,20.7518,20.7333,20.7333,58000.0
2009-10-20 13:10:00,22.48,22.52,22.48,22.49,69000.0,20.7333,20.7702,20.7333,20.7426,69000.0
2009-10-20 13:20:00,22.49,22.49,22.43,22.45,89000.0,20.7426,20.7426,20.6872,20.7057,89000.0
2009-10-20 13:30:00,22.44,22.45,22.42,22.43,97000.0,20.6964,20.7057,20.678,20.6872,97000.0
2009-10-20 13:40:00,22.43,22.43,22.4,22.42,113000.0,20.6872,20.6872,20.6596,20.678,113000.0
2009-10-20 13:50:00,22.42,22.42,22.34,22.36,146000.0,20.678,20.678,20.6042,20.6227,146000.0
2009-10-20 14:00:00,22.35,22.42,22.35,22.42,131000.0,20.6134,20.678,20.6134,20.678,131000.0
2009-10-20 14:10:00,22.42,22.44,22.4,22.43,211000.0,20.678,20.6964,20.6596,20.6872,211000.0
2009-10-20 14:20:00,22.43,22.43,22.32,22.33,228000.0,20.6872,20.6872,20.5858,20.595,228000.0
2009-10-20 14:30:00,22.33,22.39,22.31,22.39,207000.0,20.595,20.6503,20.5765,20.6503,207000.0
2009-10-20 14:40:00,22.39,22.4,22.36,22.4,156000.0,20.6503,20.6596,20.6227,20.6596,156000.0
2009-10-20 14:50:00,22.4,22.44,22.4,22.44,139000.0,20.6596,20.6964,20.6596,20.6964,139000.0
2009-10-20 15:00:00,22.44,22.48,22.43,22.44,339000.0,20.6964,20.7333,20.6872,20.6964,339000.0
2009-10-20 15:10:00,22.44,22.48,22.41,22.41,218000.0,20.6964,20.7333,20.6688,20.6688,218000.0
2009-10-20 15:20:00,22.41,22.43,22.37,22.42,237000.0,20.6688,20.6872,20.6319,20.678,237000.0
2009-10-20 15:30:00,22.42,22.5,22.42,22.49,193000.0,20.678,20.7518,20.678,20.7426,193000.0
2009-10-20 15:40:00,22.49,22.53,22.49,22.51,272000.0,20.7426,20.7795,20.7426,20.761,272000.0
2009-10-20 15:50:00,22.52,22.52,22.47,22.49,568000.0,20.7702,20.7702,20.7241,20.7426,568000.0
2009-10-21 09:30:00,22.33,22.58,22.33,22.47,255000.0,20.595,20.8256,20.595,20.7241,255000.0
2009-10-21 09:40:00,22.48,22.59,22.47,22.57,309000.0,20.7333,20.8348,20.7241,20.8163,309000.0
2009-10-21 09:50:00,22.58,22.65,22.55,22.61,336000.0,20.8256,20.8901,20.7979,20.8532,336000.0
2009-10-21 10:00:00,22.62,22.68,22.61,22.64,397000.0,20.8625,20.9178,20.8532,20.8809,397000.0
2009-10-21 10:10:00,22.65,22.7,22.63,22.69,174000.0,20.8901,20.9362,20.8717,20.927,174000.0
2009-10-21 10:20:00,22.7,22.93,22.7,22.91,775000.0,20.9362,21.1484,20.9362,21.1299,775000.0
2009-10-21 10:30:00,22.91,23.02,22.9,22.97,540000.0,21.1299,21.2314,21.1207,21.1853,540000.0
2009-10-21 10:40:00,22.98,23.09,22.97,23.02,605000.0,21.1945,21.2959,21.1853,21.2314,605000.0
2009-10-21 10:50:00,23.03,23.05,22.98,23.01,222000.0,21.2406,21.2591,21.1945,21.2222,222000.0
2009-10-21 11:00:00,23.01,23.03,22.93,23.02,269000.0,21.2222,21.2406,21.1484,21.2314,269000.0
2009-10-21 11:10:00,23.02,23.02,22.97,23.0,145000.0,21.2314,21.2314,21.1853,21.2129,145000.0
2009-10-21 11:20:00,23.0,23.0,22.97,22.97,141000.0,21.2129,21.2129,21.1853,21.1853,141000.0
2009-10-21 11:30:00,22.97,23.04,22.97,23.04,207000.0,21.1853,21.2498,21.1853,21.2498,207000.0
2009-10-21 11:40:00,23.05,23.08,23.03,23.04,258000.0,21.2591,21.2867,21.2406,21.2498,258000.0
2009-10-21 11:50:00,23.04,23.05,23.01,23.04,178000.0,21.2498,21.2591,21.2222,21.2498,178000.0
2009-10-21 12:00:00,23.04,23.08,23.04,23.06,141000.0,21.2498,21.2867,21.2498,21.2683,141000.0
2009-10-21 12:10:00,23.06,23.09,23.05,23.09,305000.0,21.2683,21.2959,21.2591,21.2959,305000.0
2009-10-21 12:20:00,23.09,23.14,23.06,23.14,185000.0,21.2959,21.3421,21.2683,21.3421,185000.0
2009-10-21 12:30:00,23.14,23.15,23.08,23.08,261000.0,21.3421,21.3513,21.2867,21.2867,261000.0
2009-10-21 12:40:00,23.08,23.14,23.08,23.13,139000.0,21.2867,21.3421,21.2867,21.3328,139000.0
2009-10-21 12:50:00,23.13,23.22,23.12,23.2,335000.0,21.3328,21.4158,21.3236,21.3974,335000.0
2009-10-21 13:00:00,23.2,23.21,23.14,23.17,225000.0,21.3974,21.4066,21.3421,21.3697,225000.0
2009-10-21 13:10:00,23.17,23.18,23.15,23.16,137000.0,21.3697,21.379,21.3513,21.3605,137000.0
2009-10-21 13:20:00,23.16,23.19,23.16,23.17,194000.0,21.3605,21.3882,21.3605,21.3697,194000.0
2009-10-21 13:30:00,23.17,23.2,23.13,23.14,189000.0,21.3697,21.3974,21.3328,21.3421,189000.0
2009-10-21 13:40:00,23.14,23.14,23.08,23.09,287000.0,21.3421,21.3421,21.2867,21.2959,287000.0
2009-10-21 13:50:00,23.09,23.13,23.09,23.09,153000.0,21.2959,21.3328,21.2959,21.2959,153000.0
2009-10-21 14:00:00,23.1,23.14,23.09,23.1,175000.0,21.3052,21.3421,21.2959,21.3052,175000.0
2009-10-21 14:10:00,23.09,23.1,23.02,23.04,230000.0,21.2959,21.3052,21.2314,21.2498,230000.0
2009-10-21 14:20:00,23.04,23.1,23.04,23.08,138000.0,21.2498,21.3052,21.2498,21.2867,138000.0
2009-10-21 14:30:00,23.08,23.08,22.97,23.0,358000.0,21.2867,21.2867,21.1853,21.2129,358000.0
2009-10-21 14:40:00,23.0,23.01,22.97,22.99,226000.0,21.2129,21.2222,21.1853,21.2037,226000.0
2009-10-21 14:50:00,22.99,23.01,22.99,23.0,157000.0,21.2037,21.2222,21.2037,21.2129,157000.0
2009-10-21 15:00:00,23.01,23.01,22.95,22.95,428000.0,21.2222,21.2222,21.1668,21.1668,428000.0
2009-10-21 15:10:00,22.95,22.98,22.9,22.93,430000.0,21.1668,21.1945,21.1207,21.1484,430000.0
2009-10-21 15:20:00,22.93,22.93,22.81,22.83,670000.0,21.1484,21.1484,21.0377,21.0561,670000.0
2009-10-21 15:30:00,22.84,22.84,22.72,22.75,940000.0,21.0654,21.0654,20.9547,20.9824,940000.0
2009-10-21 15:40:00,22.75,22.75,22.6,22.64,1055000.0,20.9824,20.9824,20.844,20.8809,1055000.0
2009-10-21 15:50:00,22.64,22.67,22.53,22.55,1125000.0,20.8809,20.9086,20.7795,20.7979,1125000.0
2009-10-22 09:30:00,22.65,22.79,22.4,22.65,774000.0,20.8901,21.0193,20.6596,20.8901,774000.0
2009-10-22 09:40:00,22.65,22.71,22.5,22.5,369000.0,20.8901,20.9455,20.7518,20.7518,369000.0
2009-10-22 09:50:00,22.51,22.58,22.5,22.5,209000.0,20.761,20.8256,20.7518,20.7518,209000.0
2009-10-22 10:00:00,22.52,22.52,22.35,22.37,503000.0,20.7702,20.7702,20.6134,20.6319,503000.0
2009-10-22 10:10:00,22.39,22.46,22.38,22.43,430000.0,20.6503,20.7149,20.6411,20.6872,430000.0
2009-10-22 10:20:00,22.43,22.48,22.4,22.42,315000.0,20.6872,20.7333,20.6596,20.678,315000.0
2009-10-22 10:30:00,22.41,22.42,22.37,22.39,338000.0,20.6688,20.678,20.6319,20.6503,338000.0
2009-10-22 10:40:00,22.39,22.48,22.38,22.4,290000.0,20.6503,20.7333,20.6411,20.6596,290000.0
2009-10-22 10:50:00,22.39,22.47,22.38,22.4,210000.0,20.6503,20.7241,20.6411,20.6596,210000.0
2009-10-22 11:00:00,22.41,22.53,22.39,22.52,346000.0,20.6688,20.7795,20.6503,20.7702,346000.0
2009-10-22 11:10:00,22.51,22.57,22.51,22.53,223000.0,20.761,20.8163,20.761,20.7795,223000.0
2009-10-22 11:20:00,22.53,22.65,22.53,22.63,236000.0,20.7795,20.8901,20.7795,20.8717,236000.0
2009-10-22 11:30:00,22.64,22.65,22.57,22.61,316000.0,20.8809,20.8901,20.8163,20.8532,316000.0
2009-10-22 11:40:00,22.62,22.67,22.61,22.67,125000.0,20.8625,20.9086,20.8532,20.9086,125000.0
2009-10-22 11:50:00,22.67,22.67,22.61,22.64,60000.0,20.9086,20.9086,20.8532,20.8809,60000.0
2009-10-22 12:00:00,22.65,22.75,22.64,22.75,130000.0,20.8901,20.9824,20.8809,20.9824,130000.0
2009-10-22 12:10:00,22.74,22.76,22.73,22.75,178000.0,20.9731,20.9916,20.9639,20.9824,178000.0
2009-10-22 12:20:00,22.74,22.75,22.7,22.7,122000.0,20.9731,20.9824,20.9362,20.9362,122000.0
2009-10-22 12:30:00,22.71,22.71,22.64,22.65,176000.0,20.9455,20.9455,20.8809,20.8901,176000.0
2009-10-22 12:40:00,22.66,22.75,22.65,22.73,135000.0,20.8994,20.9824,20.8901,20.9639,135000.0
2009-10-22 12:50:00,22.72,22.75,22.71,22.71,93000.0,20.9547,20.9824,20.9455,20.9455,93000.0
2009-10-22 13:00:00,22.71,22.77,22.71,22.74,71000.0,20.9455,21.0008,20.9455,20.9731,71000.0
2009-10-22 13:10:00,22.74,22.76,22.66,22.68,112000.0,20.9731,20.9916,20.8994,20.9178,112000.0
2009-10-22 13:20:00,22.68,22.72,22.68,22.7,50000.0,20.9178,20.9547,20.9178,20.9362,50000.0
2009-10-22 13:30:00,22.7,22.7,22.66,22.7,66000.0,20.9362,20.9362,20.8994,20.9362,66000.0
2009-10-22 13:40:00,22.7,22.7,22.65,22.68,149000.0,20.9362,20.9362,20.8901,20.9178,149000.0
2009-10-22 13:50:00,22.68,22.69,22.66,22.69,80000.0,20.9178,20.927,20.8994,20.927,80000.0
2009-10-22 14:00:00,22.69,22.76,22.68,22.75,157000.0,20.927,20.9916,20.9178,20.9824,157000.0
2009-10-22 14:10:00,22.75,22.84,22.75,22.78,344000.0,20.9824,21.0654,20.9824,21.01,344000.0
2009-10-22 14:20:00,22.77,22.82,22.77,22.8,196000.0,21.0008,21.0469,21.0008,21.0285,196000.0
2009-10-22 14:30:00,22.8,22.87,22.79,22.87,193000.0,21.0285,21.093,21.0193,21.093,193000.0
2009-10-22 14:40:00,22.86,22.87,22.82,22.82,223000.0,21.0838,21.093,21.0469,21.0469,223000.0
2009-10-22 14:50:00,22.82,22.89,22.76,22.89,794000.0,21.0469,21.1115,20.9916,21.1115,794000.0
2009-10-22 15:00:00,22.89,22.91,22.84,22.85,396000.0,21.1115,21.1299,21.0654,21.0746,396000.0
2009-10-22 15:10:00,22.85,22.91,22.82,22.9,334000.0,21.0746,21.1299,21.0469,21.1207,334000.0
2009-10-22 15:20:00,22.9,22.95,22.88,22.93,340000.0,21.1207,21.1668,21.1023,21.1484,340000.0
2009-10-22 15:30:00,22.93,22.94,22.83,22.84,371000.0,21.1484,21.1576,21.0561,21.0654,371000.0
2009-10-22 15:40:00,22.85,22.91,22.84,22.9,340000.0,21.0746,21.1299,21.0654,21.1207,340000.0
2009-10-22 15:50:00,22.9,22.93,22.87,22.92,733000.0,21.1207,21.1484,21.093,21.1392,733000.0
2009-10-23 09:30:00,23.13,23.13,22.95,23.03,451000.0,21.3328,21.3328,21.1668,21.2406,451000.0
2009-10-23 09:40:00,23.03,23.08,23.0,23.03,211000.0,21.2406,21.2867,21.2129,21.2406,211000.0
2009-10-23 09:50:00,23.04,23.06,22.92,22.95,234000.0,21.2498,21.2683,21.1392,21.1668,234000.0
2009-10-23 10:00:00,22.95,22.99,22.77,22.81,446000.0,21.1668,21.2037,21.0008,21.0377,446000.0
2009-10-23 10:10:00,22.81,22.85,22.74,22.84,330000.0,21.0377,21.0746,20.9731,21.0654,330000.0
2009-10-23 10:20:00,22.84,23.01,22.82,23.01,760000.0,21.0654,21.2222,21.0469,21.2222,760000.0
2009-10-23 10:30:00,23.02,23.02,22.9,22.97,401000.0,21.2314,21.2314,21.1207,21.1853,401000.0
2009-10-23 10:40:00,22.99,23.04,22.94,22.95,475000.0,21.2037,21.2498,21.1576,21.1668,475000.0
2009-10-23 10:50:00,22.95,22.95,22.8,22.82,293000.0,21.1668,21.1668,21.0285,21.0469,293000.0
2009-10-23 11:00:00,22.83,22.9,22.79,22.9,563000.0,21.0561,21.1207,21.0193,21.1207,563000.0
2009-10-23 11:10:00,22.9,23.01,22.9,22.94,239000.0,21.1207,21.2222,21.1207,21.1576,239000.0
2009-10-23 11:20:00,22.94,23.04,22.88,22.97,332000.0,21.1576,21.2498,21.1023,21.1853,332000.0
2009-10-23 11:30:00,22.97,23.0,22.89,22.91,377000.0,21.1853,21.2129,21.1115,21.1299,377000.0
2009-10-23 11:40:00,22.91,23.03,22.91,23.02,285000.0,21.1299,21.2406,21.1299,21.2314,285000.0
2009-10-23 11:50:00,23.03,23.1,23.02,23.08,394000.0,21.2406,21.3052,21.2314,21.2867,394000.0
2009-10-23 12:00:00,23.09,23.19,23.08,23.18,374000.0,21.2959,21.3882,21.2867,21.379,374000.0
2009-10-23 12:10:00,23.18,23.19,23.12,23.14,297000.0,21.379,21.3882,21.3236,21.3421,297000.0
2009-10-23 12:20:00,23.13,23.15,23.11,23.13,247000.0,21.3328,21.3513,21.3144,21.3328,247000.0
2009-10-23 12:30:00,23.13,23.16,23.08,23.14,252000.0,21.3328,21.3605,21.2867,21.3421,252000.0
2009-10-23 12:40:00,23.15,23.23,23.14,23.21,338000.0,21.3513,21.4251,21.3421,21.4066,338000.0
2009-10-23 12:50:00,23.19,23.22,23.15,23.18,260000.0,21.3882,21.4158,21.3513,21.379,260000.0
2009-10-23 13:00:00,23.17,23.17,23.08,23.1,275000.0,21.3697,21.3697,21.2867,21.3052,275000.0
2009-10-23 13:10:00,23.1,23.19,23.1,23.17,225000.0,21.3052,21.3882,21.3052,21.3697,225000.0
2009-10-23 13:20:00,23.17,23.19,23.1,23.16,207000.0,21.3697,21.3882,21.3052,21.3605,207000.0
2009-10-23 13:30:00,23.16,23.16,23.04,23.05,343000.0,21.3605,21.3605,21.2498,21.2591,343000.0
2009-10-23 13:40:00,23.08,23.14,23.06,23.09,312000.0,21.2867,21.3421,21.2683,21.2959,312000.0
2009-10-23 13:50:00,23.09,23.11,23.04,23.08,240000.0,21.2959,21.3144,21.2498,21.2867,240000.0
2009-10-23 14:00:00,23.07,23.08,22.95,22.99,364000.0,21.2775,21.2867,21.1668,21.2037,364000.0
2009-10-23 14:10:00,23.0,23.02,22.98,23.0,304000.0,21.2129,21.2314,21.1945,21.2129,304000.0
2009-10-23 14:20:00,23.0,23.1,23.0,23.06,310000.0,21.2129,21.3052,21.2129,21.2683,310000.0
2009-10-23 14:30:00,23.06,23.06,23.01,23.04,363000.0,21.2683,21.2683,21.2222,21.2498,363000.0
2009-10-23 14:40:00,23.05,23.13,23.02,23.09,380000.0,21.2591,21.3328,21.2314,21.2959,380000.0
2009-10-23 14:50:00,23.08,23.08,23.0,23.06,202000.0,21.2867,21.2867,21.2129,21.2683,202000.0
2009-10-23 15:00:00,23.06,23.07,23.0,23.05,411000.0,21.2683,21.2775,21.2129,21.2591,411000.0
2009-10-23 15:10:00,23.04,23.09,23.02,23.02,362000.0,21.2498,21.2959,21.2314,21.2314,362000.0
2009-10-23 15:20:00,23.03,23.03,22.94,23.02,582000.0,21.2406,21.2406,21.1576,21.2314,582000.0
2009-10-23 15:30:00,23.01,23.03,22.97,22.99,415000.0,21.2222,21.2406,21.1853,21.2037,415000.0
2009-10-23 15:40:00,22.99,23.06,22.98,23.02,1271000.0,21.2037,21.2683,21.1945,21.2314,1271000.0
2009-10-23 15:50:00,23.02,23.06,23.01,23.03,1072000.0,21.2314,21.2683,21.2222,21.2406,1072000.0
2009-10-26 09:30:00,23.07,23.14,22.9,22.99,767000.0,21.2775,21.3421,21.1207,21.2037,767000.0
2009-10-26 09:40:00,22.95,23.04,22.93,22.99,558000.0,21.1668,21.2498,21.1484,21.2037,558000.0
2009-10-26 09:50:00,23.0,23.01,22.93,22.99,393000.0,21.2129,21.2222,21.1484,21.2037,393000.0
2009-10-26 10:00:00,23.0,23.02,22.97,23.0,326000.0,21.2129,21.2314,21.1853,21.2129,326000.0
2009-10-26 10:10:00,23.0,23.01,22.96,22.98,359000.0,21.2129,21.2222,21.176,21.1945,359000.0
2009-10-26 10:20:00,22.99,22.99,22.91,22.92,272000.0,21.2037,21.2037,21.1299,21.1392,272000.0
2009-10-26 10:30:00,22.92,22.94,22.84,22.9,405000.0,21.1392,21.1576,21.0654,21.1207,405000.0
2009-10-26 10:40:00,22.91,22.93,22.88,22.91,165000.0,21.1299,21.1484,21.1023,21.1299,165000.0
2009-10-26 10:50:00,22.91,22.93,22.85,22.89,146000.0,21.1299,21.1484,21.0746,21.1115,146000.0
2009-10-26 11:00:00,22.89,22.9,22.83,22.84,316000.0,21.1115,21.1207,21.0561,21.0654,316000.0
2009-10-26 11:10:00,22.83,22.87,22.8,22.84,339000.0,21.0561,21.093,21.0285,21.0654,339000.0
2009-10-26 11:20:00,22.85,22.85,22.81,22.84,131000.0,21.0746,21.0746,21.0377,21.0654,131000.0
2009-10-26 11:30:00,22.83,22.84,22.47,22.56,882000.0,21.0561,21.0654,20.7241,20.8071,882000.0
2009-10-26 11:40:00,22.56,22.61,22.46,22.49,541000.0,20.8071,20.8532,20.7149,20.7426,541000.0
2009-10-26 11:50:00,22.49,22.58,22.46,22.47,398000.0,20.7426,20.8256,20.7149,20.7241,398000.0
2009-10-26 12:00:00,22.46,22.51,22.4,22.42,470000.0,20.7149,20.761,20.6596,20.678,470000.0
2009-10-26 12:10:00,22.42,22.46,22.41,22.43,185000.0,20.678,20.7149,20.6688,20.6872,185000.0
2009-10-26 12:20:00,22.44,22.52,22.42,22.44,303000.0,20.6964,20.7702,20.678,20.6964,303000.0
2009-10-26 12:30:00,22.44,22.47,22.42,22.43,244000.0,20.6964,20.7241,20.678,20.6872,244000.0
2009-10-26 12:40:00,22.43,22.46,22.4,22.43,212000.0,20.6872,20.7149,20.6596,20.6872,212000.0
2009-10-26 12:50:00,22.43,22.43,22.37,22.43,517000.0,20.6872,20.6872,20.6319,20.6872,517000.0
2009-10-26 13:00:00,22.43,22.48,22.42,22.46,571000.0,20.6872,20.7333,20.678,20.7149,571000.0
2009-10-26 13:10:00,22.46,22.47,22.37,22.38,150000.0,20.7149,20.7241,20.6319,20.6411,150000.0
2009-10-26 13:20:00,22.39,22.4,22.33,22.34,568000.0,20.6503,20.6596,20.595,20.6042,568000.0
2009-10-26 13:30:00,22.35,22.44,22.34,22.43,332000.0,20.6134,20.6964,20.6042,20.6872,332000.0
2009-10-26 13:40:00,22.42,22.5,22.42,22.44,182000.0,20.678,20.7518,20.678,20.6964,182000.0
2009-10-26 13:50:00,22.45,22.5,22.44,22.48,316000.0,20.7057,20.7518,20.6964,20.7333,316000.0
2009-10-26 14:00:00,22.47,22.48,22.39,22.4,223000.0,20.7241,20.7333,20.6503,20.6596,223000.0
2009-10-26 14:10:00,22.39,22.4,22.29,22.33,406000.0,20.6503,20.6596,20.5581,20.595,406000.0
2009-10-26 14:20:00,22.33,22.35,22.27,22.29,288000.0,20.595,20.6134,20.5397,20.5581,288000.0
2009-10-26 14:30:00,22.28,22.3,22.2,22.22,515000.0,20.5489,20.5673,20.4751,20.4935,515000.0
2009-10-26 14:40:00,22.21,22.23,22.16,22.22,505000.0,20.4843,20.5028,20.4382,20.4935,505000.0
2009-10-26 14:50:00,22.21,22.32,22.19,22.32,353000.0,20.4843,20.5858,20.4659,20.5858,353000.0
2009-10-26 15:00:00,22.31,22.35,22.24,22.25,382000.0,20.5765,20.6134,20.512,20.5212,382000.0
2009-10-26 15:10:00,22.25,22.27,22.16,22.18,645000.0,20.5212,20.5397,20.4382,20.4567,645000.0
2009-10-26 15:20:00,22.18,22.19,22.11,22.11,703000.0,20.4567,20.4659,20.3921,20.3921,703000.0
2009-10-26 15:30:00,22.12,22.2,22.1,22.12,739000.0,20.4013,20.4751,20.3829,20.4013,739000.0
2009-10-26 15:40:00,22.11,22.23,22.11,22.18,1118000.0,20.3921,20.5028,20.3921,20.4567,1118000.0
2009-10-26 15:50:00,22.18,22.2,22.08,22.09,1752000.0,20.4567,20.4751,20.3644,20.3736,1752000.0
2009-10-27 09:30:00,22.11,22.32,22.1,22.11,461000.0,20.3921,20.5858,20.3829,20.3921,461000.0
2009-10-27 09:40:00,22.1,22.26,22.04,22.19,516000.0,20.3829,20.5304,20.3275,20.4659,516000.0
2009-10-27 09:50:00,22.2,22.23,22.18,22.21,688000.0,20.4751,20.5028,20.4567,20.4843,688000.0
2009-10-27 10:00:00,22.21,22.22,22.01,22.03,598000.0,20.4843,20.4935,20.2999,20.3183,598000.0
2009-10-27 10:10:00,22.03,22.07,21.95,22.01,674000.0,20.3183,20.3552,20.2445,20.2999,674000.0
2009-10-27 10:20:00,22.02,22.04,21.92,22.02,704000.0,20.3091,20.3275,20.2169,20.3091,704000.0
2009-10-27 10:30:00,22.0,22.05,21.97,22.05,637000.0,20.2906,20.3368,20.263,20.3368,637000.0
2009-10-27 10:40:00,22.04,22.14,22.03,22.05,821000.0,20.3275,20.4198,20.3183,20.3368,821000.0
2009-10-27 10:50:00,22.07,22.08,21.97,21.98,418000.0,20.3552,20.3644,20.263,20.2722,418000.0
2009-10-27 11:00:00,21.98,22.0,21.95,21.98,938000.0,20.2722,20.2906,20.2445,20.2722,938000.0
2009-10-27 11:10:00,21.97,22.01,21.95,22.01,428000.0,20.263,20.2999,20.2445,20.2999,428000.0
2009-10-27 11:20:00,22.02,22.07,21.99,22.05,228000.0,20.3091,20.3552,20.2814,20.3368,228000.0
2009-10-27 11:30:00,22.07,22.12,22.06,22.11,146000.0,20.3552,20.4013,20.346,20.3921,146000.0
2009-10-27 11:40:00,22.12,22.13,22.09,22.1,240000.0,20.4013,20.4105,20.3736,20.3829,240000.0
2009-10-27 11:50:00,22.1,22.11,22.06,22.08,342000.0,20.3829,20.3921,20.346,20.3644,342000.0
2009-10-27 12:00:00,22.08,22.08,22.02,22.04,248000.0,20.3644,20.3644,20.3091,20.3275,248000.0
2009-10-27 12:10:00,22.05,22.15,22.05,22.15,163000.0,20.3368,20.429,20.3368,20.429,163000.0
2009-10-27 12:20:00,22.15,22.21,22.12,22.15,305000.0,20.429,20.4843,20.4013,20.429,305000.0
2009-10-27 12:30:00,22.16,22.21,22.14,22.18,285000.0,20.4382,20.4843,20.4198,20.4567,285000.0
2009-10-27 12:40:00,22.18,22.21,22.12,22.17,408000.0,20.4567,20.4843,20.4013,20.4474,408000.0
2009-10-27 12:50:00,22.16,22.19,22.1,22.15,218000.0,20.4382,20.4659,20.3829,20.429,218000.0
2009-10-27 13:00:00,22.16,22.16,22.11,22.14,496000.0,20.4382,20.4382,20.3921,20.4198,496000.0
2009-10-27 13:10:00,22.14,22.14,21.97,21.99,380000.0,20.4198,20.4198,20.263,20.2814,380000.0
2009-10-27 13:20:00,22.0,22.01,21.93,21.99,178000.0,20.2906,20.2999,20.2261,20.2814,178000.0
2009-10-27 13:30:00,21.99,22.0,21.97,22.0,262000.0,20.2814,20.2906,20.263,20.2906,262000.0
2009-10-27 13:40:00,22.0,22.01,21.96,22.0,558000.0,20.2906,20.2999,20.2537,20.2906,558000.0
2009-10-27 13:50:00,22.0,22.01,21.92,21.97,685000.0,20.2906,20.2999,20.2169,20.263,685000.0
2009-10-27 14:00:00,21.97,22.0,21.93,21.96,985000.0,20.263,20.2906,20.2261,20.2537,985000.0
2009-10-27 14:10:00,21.96,22.07,21.96,22.04,271000.0,20.2537,20.3552,20.2537,20.3275,271000.0
2009-10-27 14:20:00,22.04,22.04,21.96,22.0,310000.0,20.3275,20.3275,20.2537,20.2906,310000.0
2009-10-27 14:30:00,22.0,22.01,21.95,21.98,296000.0,20.2906,20.2999,20.2445,20.2722,296000.0
2009-10-27 14:40:00,21.99,22.03,21.97,22.03,300000.0,20.2814,20.3183,20.263,20.3183,300000.0
2009-10-27 14:50:00,22.03,22.14,22.03,22.1,440000.0,20.3183,20.4198,20.3183,20.3829,440000.0
2009-10-27 15:00:00,22.1,22.11,22.01,22.02,499000.0,20.3829,20.3921,20.2999,20.3091,499000.0
2009-10-27 15:10:00,22.01,22.04,21.98,22.02,570000.0,20.2999,20.3275,20.2722,20.3091,570000.0
2009-10-27 15:20:00,22.01,22.05,21.99,21.99,400000.0,20.2999,20.3368,20.2814,20.2814,400000.0
2009-10-27 15:30:00,22.0,22.07,21.99,22.04,534000.0,20.2906,20.3552,20.2814,20.3275,534000.0
2009-10-27 15:40:00,22.04,22.16,22.04,22.15,995000.0,20.3275,20.4382,20.3275,20.429,995000.0
2009-10-27 15:50:00,22.14,22.17,22.04,22.08,1086000.0,20.4198,20.4474,20.3275,20.3644,1086000.0
2009-10-28 09:30:00,22.19,22.55,22.0,22.47,2453000.0,20.4659,20.7979,20.2906,20.7241,2453000.0
2009-10-28 09:40:00,22.46,22.8,22.45,22.67,1778000.0,20.7149,21.0285,20.7057,20.9086,1778000.0
2009-10-28 09:50:00,22.67,22.85,22.64,22.71,708000.0,20.9086,21.0746,20.8809,20.9455,708000.0
2009-10-28 10:00:00,22.69,22.76,22.53,22.76,1129000.0,20.927,20.9916,20.7795,20.9916,1129000.0
2009-10-28 10:10:00,22.76,22.88,22.68,22.8,886000.0,20.9916,21.1023,20.9178,21.0285,886000.0
2009-10-28 10:20:00,22.79,22.89,22.67,22.71,753000.0,21.0193,21.1115,20.9086,20.9455,753000.0
2009-10-28 10:30:00,22.71,22.79,22.65,22.7,802000.0,20.9455,21.0193,20.8901,20.9362,802000.0
2009-10-28 10:40:00,22.71,22.76,22.58,22.64,767000.0,20.9455,20.9916,20.8256,20.8809,767000.0
2009-10-28 10:50:00,22.64,22.64,22.22,22.33,1872000.0,20.8809,20.8809,20.4935,20.595,1872000.0
2009-10-28 11:00:00,22.33,22.33,22.15,22.29,1360000.0,20.595,20.595,20.429,20.5581,1360000.0
2009-10-28 11:10:00,22.29,22.44,22.28,22.43,549000.0,20.5581,20.6964,20.5489,20.6872,549000.0
2009-10-28 11:20:00,22.44,22.55,22.34,22.48,841000.0,20.6964,20.7979,20.6042,20.7333,841000.0
2009-10-28 11:30:00,22.48,22.51,22.39,22.47,797000.0,20.7333,20.761,20.6503,20.7241,797000.0
2009-10-28 11:40:00,22.47,22.49,22.35,22.4,420000.0,20.7241,20.7426,20.6134,20.6596,420000.0
2009-10-28 11:50:00,22.4,22.42,22.36,22.38,392000.0,20.6596,20.678,20.6227,20.6411,392000.0
2009-10-28 12:00:00,22.38,22.45,22.38,22.43,287000.0,20.6411,20.7057,20.6411,20.6872,287000.0
2009-10-28 12:10:00,22.43,22.5,22.4,22.46,269000.0,20.6872,20.7518,20.6596,20.7149,269000.0
2009-10-28 12:20:00,22.46,22.47,22.24,22.25,462000.0,20.7149,20.7241,20.512,20.5212,462000.0
2009-10-28 12:30:00,22.24,22.27,22.2,22.21,268000.0,20.512,20.5397,20.4751,20.4843,268000.0
2009-10-28 12:40:00,22.2,22.24,22.19,22.21,293000.0,20.4751,20.512,20.4659,20.4843,293000.0
2009-10-28 12:50:00,22.21,22.21,22.05,22.06,444000.0,20.4843,20.4843,20.3368,20.346,444000.0
2009-10-28 13:00:00,22.07,22.14,22.03,22.11,1168000.0,20.3552,20.4198,20.3183,20.3921,1168000.0
2009-10-28 13:10:00,22.11,22.24,22.09,22.2,763000.0,20.3921,20.512,20.3736,20.4751,763000.0
2009-10-28 13:20:00,22.2,22.29,22.18,22.28,495000.0,20.4751,20.5581,20.4567,20.5489,495000.0
2009-10-28 13:30:00,22.28,22.31,22.24,22.24,569000.0,20.5489,20.5765,20.512,20.512,569000.0
2009-10-28 13:40:00,22.24,22.3,22.23,22.24,187000.0,20.512,20.5673,20.5028,20.512,187000.0
2009-10-28 13:50:00,22.24,22.26,22.22,22.25,628000.0,20.512,20.5304,20.4935,20.5212,628000.0
2009-10-28 14:00:00,22.24,22.26,22.2,22.23,163000.0,20.512,20.5304,20.4751,20.5028,163000.0
2009-10-28 14:10:00,22.24,22.25,22.2,22.24,123000.0,20.512,20.5212,20.4751,20.512,123000.0
2009-10-28 14:20:00,22.24,22.25,22.18,22.19,158000.0,20.512,20.5212,20.4567,20.4659,158000.0
2009-10-28 14:30:00,22.19,22.21,22.14,22.14,373000.0,20.4659,20.4843,20.4198,20.4198,373000.0
2009-10-28 14:40:00,22.14,22.17,22.12,22.16,461000.0,20.4198,20.4474,20.4013,20.4382,461000.0
2009-10-28 14:50:00,22.16,22.2,22.14,22.18,477000.0,20.4382,20.4751,20.4198,20.4567,477000.0
2009-10-28 15:00:00,22.17,22.19,22.14,22.15,259000.0,20.4474,20.4659,20.4198,20.429,259000.0
2009-10-28 15:10:00,22.15,22.18,22.09,22.09,466000.0,20.429,20.4567,20.3736,20.3736,466000.0
2009-10-28 15:20:00,22.09,22.11,21.99,22.01,843000.0,20.3736,20.3921,20.2814,20.2999,843000.0
2009-10-28 15:30:00,22.01,22.05,21.95,22.03,1207000.0,20.2999,20.3368,20.2445,20.3183,1207000.0
2009-10-28 15:40:00,22.02,22.07,21.99,22.06,868000.0,20.3091,20.3552,20.2814,20.346,868000.0
2009-10-28 15:50:00,22.05,22.12,22.05,22.08,2087000.0,20.3368,20.4013,20.3368,20.3644,2087000.0
2009-10-29 09:30:00,22.35,22.6,22.27,22.58,1114000.0,20.6134,20.844,20.5397,20.8256,1114000.0
2009-10-29 09:40:00,22.57,22.59,22.47,22.58,696000.0,20.8163,20.8348,20.7241,20.8256,696000.0
2009-10-29 09:50:00,22.57,22.65,22.54,22.64,673000.0,20.8163,20.8901,20.7887,20.8809,673000.0
2009-10-29 10:00:00,22.62,22.8,22.59,22.79,793000.0,20.8625,21.0285,20.8348,21.0193,793000.0
2009-10-29 10:10:00,22.79,22.84,22.77,22.82,1058000.0,21.0193,21.0654,21.0008,21.0469,1058000.0
2009-10-29 10:20:00,22.82,22.88,22.76,22.76,714000.0,21.0469,21.1023,20.9916,20.9916,714000.0
2009-10-29 10:30:00,22.76,22.76,22.62,22.67,596000.0,20.9916,20.9916,20.8625,20.9086,596000.0
2009-10-29 10:40:00,22.67,22.69,22.59,22.67,284000.0,20.9086,20.927,20.8348,20.9086,284000.0
2009-10-29 10:50:00,22.66,22.67,22.57,22.62,650000.0,20.8994,20.9086,20.8163,20.8625,650000.0
2009-10-29 11:00:00,22.63,22.69,22.57,22.59,381000.0,20.8717,20.927,20.8163,20.8348,381000.0
2009-10-29 11:10:00,22.59,22.63,22.54,22.59,334000.0,20.8348,20.8717,20.7887,20.8348,334000.0
2009-10-29 11:20:00,22.59,22.63,22.59,22.6,202000.0,20.8348,20.8717,20.8348,20.844,202000.0
2009-10-29 11:30:00,22.6,22.63,22.54,22.54,498000.0,20.844,20.8717,20.7887,20.7887,498000.0
2009-10-29 11:40:00,22.54,22.63,22.51,22.62,980000.0,20.7887,20.8717,20.761,20.8625,980000.0
2009-10-29 11:50:00,22.62,22.65,22.59,22.62,104000.0,20.8625,20.8901,20.8348,20.8625,104000.0
2009-10-29 12:00:00,22.61,22.62,22.58,22.58,118000.0,20.8532,20.8625,20.8256,20.8256,118000.0
2009-10-29 12:10:00,22.58,22.64,22.54,22.61,154000.0,20.8256,20.8809,20.7887,20.8532,154000.0
2009-10-29 12:20:00,22.61,22.65,22.56,22.64,144000.0,20.8532,20.8901,20.8071,20.8809,144000.0
2009-10-29 12:30:00,22.65,22.76,22.64,22.73,332000.0,20.8901,20.9916,20.8809,20.9639,332000.0
2009-10-29 12:40:00,22.73,22.77,22.69,22.74,223000.0,20.9639,21.0008,20.927,20.9731,223000.0
2009-10-29 12:50:00,22.72,22.76,22.69,22.74,290000.0,20.9547,20.9916,20.927,20.9731,290000.0
2009-10-29 13:00:00,22.74,22.76,22.7,22.72,118000.0,20.9731,20.9916,20.9362,20.9547,118000.0
2009-10-29 13:10:00,22.72,22.79,22.71,22.78,369000.0,20.9547,21.0193,20.9455,21.01,369000.0
2009-10-29 13:20:00,22.78,22.78,22.64,22.64,180000.0,21.01,21.01,20.8809,20.8809,180000.0
2009-10-29 13:30:00,22.65,22.74,22.63,22.73,143000.0,20.8901,20.9731,20.8717,20.9639,143000.0
2009-10-29 13:40:00,22.74,22.75,22.68,22.71,88000.0,20.9731,20.9824,20.9178,20.9455,88000.0
2009-10-29 13:50:00,22.71,22.76,22.67,22.72,176000.0,20.9455,20.9916,20.9086,20.9547,176000.0
2009-10-29 14:00:00,22.71,22.72,22.65,22.65,318000.0,20.9455,20.9547,20.8901,20.8901,318000.0
2009-10-29 14:10:00,22.65,22.69,22.61,22.63,299000.0,20.8901,20.927,20.8532,20.8717,299000.0
2009-10-29 14:20:00,22.62,22.67,22.61,22.66,258000.0,20.8625,20.9086,20.8532,20.8994,258000.0
2009-10-29 14:30:00,22.65,22.75,22.65,22.67,267000.0,20.8901,20.9824,20.8901,20.9086,267000.0
2009-10-29 14:40:00,22.67,22.7,22.61,22.63,189000.0,20.9086,20.9362,20.8532,20.8717,189000.0
2009-10-29 14:50:00,22.63,22.66,22.6,22.64,305000.0,20.8717,20.8994,20.844,20.8809,305000.0
2009-10-29 15:00:00,22.64,22.71,22.6,22.65,222000.0,20.8809,20.9455,20.844,20.8901,222000.0
2009-10-29 15:10:00,22.65,22.69,22.64,22.64,180000.0,20.8901,20.927,20.8809,20.8809,180000.0
2009-10-29 15:20:00,22.63,22.68,22.6,22.63,289000.0,20.8717,20.9178,20.844,20.8717,289000.0
2009-10-29 15:30:00,22.61,22.66,22.58,22.66,503000.0,20.8532,20.8994,20.8256,20.8994,503000.0
2009-10-29 15:40:00,22.65,22.66,22.59,22.66,535000.0,20.8901,20.8994,20.8348,20.8994,535000.0
2009-10-29 15:50:00,22.66,22.8,22.58,22.77,1386000.0,20.8994,21.0285,20.8256,21.0008,1386000.0
2009-10-30 09:30:00,22.57,22.64,22.4,22.54,720000.0,20.8163,20.8809,20.6596,20.7887,720000.0
2009-10-30 09:40:00,22.54,22.62,22.4,22.49,808000.0,20.7887,20.8625,20.6596,20.7426,808000.0
2009-10-30 09:50:00,22.48,22.49,22.39,22.41,563000.0,20.7333,20.7426,20.6503,20.6688,563000.0
2009-10-30 10:00:00,22.41,22.49,22.39,22.44,470000.0,20.6688,20.7426,20.6503,20.6964,470000.0
2009-10-30 10:10:00,22.45,22.5,22.41,22.48,665000.0,20.7057,20.7518,20.6688,20.7333,665000.0
2009-10-30 10:20:00,22.48,22.54,22.47,22.52,456000.0,20.7333,20.7887,20.7241,20.7702,456000.0
2009-10-30 10:30:00,22.53,22.54,22.45,22.51,208000.0,20.7795,20.7887,20.7057,20.761,208000.0
2009-10-30 10:40:00,22.52,22.55,22.48,22.48,264000.0,20.7702,20.7979,20.7333,20.7333,264000.0
2009-10-30 10:50:00,22.47,22.49,22.43,22.43,327000.0,20.7241,20.7426,20.6872,20.6872,327000.0
2009-10-30 11:00:00,22.43,22.44,22.35,22.37,384000.0,20.6872,20.6964,20.6134,20.6319,384000.0
2009-10-30 11:10:00,22.37,22.38,22.23,22.27,473000.0,20.6319,20.6411,20.5028,20.5397,473000.0
2009-10-30 11:20:00,22.27,22.28,22.2,22.21,645000.0,20.5397,20.5489,20.4751,20.4843,645000.0
2009-10-30 11:30:00,22.21,22.23,22.12,22.12,467000.0,20.4843,20.5028,20.4013,20.4013,467000.0
2009-10-30 11:40:00,22.14,22.18,22.1,22.14,371000.0,20.4198,20.4567,20.3829,20.4198,371000.0
2009-10-30 11:50:00,22.14,22.14,22.05,22.12,462000.0,20.4198,20.4198,20.3368,20.4013,462000.0
2009-10-30 12:00:00,22.12,22.18,22.11,22.18,334000.0,20.4013,20.4567,20.3921,20.4567,334000.0
2009-10-30 12:10:00,22.18,22.22,22.11,22.13,389000.0,20.4567,20.4935,20.3921,20.4105,389000.0
2009-10-30 12:20:00,22.14,22.17,22.07,22.08,530000.0,20.4198,20.4474,20.3552,20.3644,530000.0
2009-10-30 12:30:00,22.07,22.15,22.06,22.1,737000.0,20.3552,20.429,20.346,20.3829,737000.0
2009-10-30 12:40:00,22.1,22.15,22.0,22.01,511000.0,20.3829,20.429,20.2906,20.2999,511000.0
2009-10-30 12:50:00,22.01,22.04,21.96,21.97,642000.0,20.2999,20.3275,20.2537,20.263,642000.0
2009-10-30 13:00:00,21.97,22.07,21.95,22.0,482000.0,20.263,20.3552,20.2445,20.2906,482000.0
2009-10-30 13:10:00,22.0,22.1,22.0,22.05,446000.0,20.2906,20.3829,20.2906,20.3368,446000.0
2009-10-30 13:20:00,22.05,22.05,21.97,22.0,378000.0,20.3368,20.3368,20.263,20.2906,378000.0
2009-10-30 13:30:00,22.0,22.01,21.85,21.94,929000.0,20.2906,20.2999,20.1523,20.2353,929000.0
2009-10-30 13:40:00,21.94,22.02,21.88,21.92,653000.0,20.2353,20.3091,20.18,20.2169,653000.0
2009-10-30 13:50:00,21.93,21.99,21.91,21.94,555000.0,20.2261,20.2814,20.2076,20.2353,555000.0
2009-10-30 14:00:00,21.95,22.04,21.93,22.0,564000.0,20.2445,20.3275,20.2261,20.2906,564000.0
2009-10-30 14:10:00,21.99,22.02,21.98,21.98,489000.0,20.2814,20.3091,20.2722,20.2722,489000.0
2009-10-30 14:20:00,21.98,22.02,21.9,21.91,314000.0,20.2722,20.3091,20.1984,20.2076,314000.0
2009-10-30 14:30:00,21.91,21.95,21.86,21.87,558000.0,20.2076,20.2445,20.1615,20.1707,558000.0
2009-10-30 14:40:00,21.86,21.91,21.85,21.88,305000.0,20.1615,20.2076,20.1523,20.18,305000.0
2009-10-30 14:50:00,21.88,21.92,21.85,21.89,410000.0,20.18,20.2169,20.1523,20.1892,410000.0
2009-10-30 15:00:00,21.9,21.94,21.84,21.87,624000.0,20.1984,20.2353,20.1431,20.1707,624000.0
2009-10-30 15:10:00,21.86,21.92,21.83,21.83,677000.0,20.1615,20.2169,20.1338,20.1338,677000.0
2009-10-30 15:20:00,21.84,21.89,21.82,21.86,807000.0,20.1431,20.1892,20.1246,20.1615,807000.0
2009-10-30 15:30:00,21.86,21.9,21.82,21.84,1446000.0,20.1615,20.1984,20.1246,20.1431,1446000.0
2009-10-30 15:40:00,21.84,21.94,21.8,21.94,1575000.0,20.1431,20.2353,20.1062,20.2353,1575000.0
2009-10-30 15:50:00,21.93,21.95,21.89,21.92,2010000.0,20.2261,20.2445,20.1892,20.2169,2010000.0
2009-11-02 09:30:00,22.1,22.2,22.01,22.12,1019000.0,20.3829,20.4751,20.2999,20.4013,1019000.0
2009-11-02 09:40:00,22.1,22.32,22.1,22.26,543000.0,20.3829,20.5858,20.3829,20.5304,543000.0
2009-11-02 09:50:00,22.25,22.33,22.21,22.23,917000.0,20.5212,20.595,20.4843,20.5028,917000.0
2009-11-02 10:00:00,22.3,22.37,22.23,22.28,649000.0,20.5673,20.6319,20.5028,20.5489,649000.0
2009-11-02 10:10:00,22.28,22.32,22.22,22.32,411000.0,20.5489,20.5858,20.4935,20.5858,411000.0
2009-11-02 10:20:00,22.32,22.56,22.3,22.5,872000.0,20.5858,20.8071,20.5673,20.7518,872000.0
2009-11-02 10:30:00,22.5,22.55,22.47,22.53,721000.0,20.7518,20.7979,20.7241,20.7795,721000.0
2009-11-02 10:40:00,22.52,22.53,22.37,22.44,507000.0,20.7702,20.7795,20.6319,20.6964,507000.0
2009-11-02 10:50:00,22.44,22.48,22.23,22.23,370000.0,20.6964,20.7333,20.5028,20.5028,370000.0
2009-11-02 11:00:00,22.23,22.34,22.2,22.31,331000.0,20.5028,20.6042,20.4751,20.5765,331000.0
2009-11-02 11:10:00,22.31,22.38,22.29,22.33,258000.0,20.5765,20.6411,20.5581,20.595,258000.0
2009-11-02 11:20:00,22.33,22.47,22.33,22.42,299000.0,20.595,20.7241,20.595,20.678,299000.0
2009-11-02 11:30:00,22.44,22.44,22.31,22.33,240000.0,20.6964,20.6964,20.5765,20.595,240000.0
2009-11-02 11:40:00,22.33,22.34,22.27,22.29,392000.0,20.595,20.6042,20.5397,20.5581,392000.0
2009-11-02 11:50:00,22.29,22.32,22.24,22.24,438000.0,20.5581,20.5858,20.512,20.512,438000.0
2009-11-02 12:00:00,22.25,22.32,22.25,22.27,378000.0,20.5212,20.5858,20.5212,20.5397,378000.0
2009-11-02 12:10:00,22.29,22.29,22.16,22.18,512000.0,20.5581,20.5581,20.4382,20.4567,512000.0
2009-11-02 12:20:00,22.2,22.27,22.16,22.18,332000.0,20.4751,20.5397,20.4382,20.4567,332000.0
2009-11-02 12:30:00,22.18,22.19,22.1,22.16,566000.0,20.4567,20.4659,20.3829,20.4382,566000.0
2009-11-02 12:40:00,22.16,22.16,22.0,22.01,563000.0,20.4382,20.4382,20.2906,20.2999,563000.0
2009-11-02 12:50:00,22.01,22.03,21.91,21.91,790000.0,20.2999,20.3183,20.2076,20.2076,790000.0
2009-11-02 13:00:00,21.91,22.1,21.88,22.05,661000.0,20.2076,20.3829,20.18,20.3368,661000.0
2009-11-02 13:10:00,22.06,22.1,21.99,22.05,480000.0,20.346,20.3829,20.2814,20.3368,480000.0
2009-11-02 13:20:00,22.06,22.15,22.05,22.12,302000.0,20.346,20.429,20.3368,20.4013,302000.0
2009-11-02 13:30:00,22.12,22.12,22.0,22.01,462000.0,20.4013,20.4013,20.2906,20.2999,462000.0
2009-11-02 13:40:00,22.0,22.04,21.99,22.0,221000.0,20.2906,20.3275,20.2814,20.2906,221000.0
2009-11-02 13:50:00,21.99,21.99,21.93,21.93,219000.0,20.2814,20.2814,20.2261,20.2261,219000.0
2009-11-02 14:00:00,21.94,21.97,21.85,21.92,308000.0,20.2353,20.263,20.1523,20.2169,308000.0
2009-11-02 14:10:00,21.92,22.0,21.91,21.95,188000.0,20.2169,20.2906,20.2076,20.2445,188000.0
2009-11-02 14:20:00,21.94,22.05,21.93,22.05,344000.0,20.2353,20.3368,20.2261,20.3368,344000.0
2009-11-02 14:30:00,22.03,22.06,21.99,22.02,264000.0,20.3183,20.346,20.2814,20.3091,264000.0
2009-11-02 14:40:00,22.03,22.1,22.02,22.06,519000.0,20.3183,20.3829,20.3091,20.346,519000.0
2009-11-02 14:50:00,22.07,22.07,21.96,22.01,625000.0,20.3552,20.3552,20.2537,20.2999,625000.0
2009-11-02 15:00:00,22.0,22.03,21.95,21.98,397000.0,20.2906,20.3183,20.2445,20.2722,397000.0
2009-11-02 15:10:00,21.99,22.04,21.98,21.98,645000.0,20.2814,20.3275,20.2722,20.2722,645000.0
2009-11-02 15:20:00,21.98,22.02,21.95,22.0,645000.0,20.2722,20.3091,20.2445,20.2906,645000.0
2009-11-02 15:30:00,22.0,22.07,21.96,22.01,929000.0,20.2906,20.3552,20.2537,20.2999,929000.0
2009-11-02 15:40:00,22.02,22.12,22.02,22.05,1252000.0,20.3091,20.4013,20.3091,20.3368,1252000.0
2009-11-02 15:50:00,22.05,22.27,22.02,22.24,1622000.0,20.3368,20.5397,20.3091,20.512,1622000.0
2009-11-03 09:30:00,22.5,22.62,21.62,21.7,5101000.0,20.7518,20.8625,19.9402,20.0139,5101000.0
2009-11-03 09:40:00,21.7,21.72,21.01,21.09,6264000.0,20.0139,20.0324,19.3776,19.4513,6264000.0
2009-11-03 09:50:00,21.1,21.78,20.96,21.68,7825000.0,19.4606,20.0877,19.3314,19.9955,7825000.0
2009-11-03 10:00:00,21.68,21.9,21.57,21.66,2891000.0,19.9955,20.1984,19.894,19.9771,2891000.0
2009-11-03 10:10:00,21.64,21.73,21.5,21.58,2971000.0,19.9586,20.0416,19.8295,19.9033,2971000.0
2009-11-03 10:20:00,21.58,21.72,21.5,21.54,1575000.0,19.9033,20.0324,19.8295,19.8664,1575000.0
2009-11-03 10:30:00,21.54,21.58,21.4,21.58,1698000.0,19.8664,19.9033,19.7373,19.9033,1698000.0
2009-11-03 10:40:00,21.58,21.87,21.56,21.7,2806000.0,19.9033,20.1707,19.8848,20.0139,2806000.0
2009-11-03 10:50:00,21.68,21.7,21.47,21.5,1009000.0,19.9955,20.0139,19.8018,19.8295,1009000.0
2009-11-03 11:00:00,21.5,21.59,21.43,21.55,665000.0,19.8295,19.9125,19.7649,19.8756,665000.0
2009-11-03 11:10:00,21.55,21.59,21.34,21.34,1016000.0,19.8756,19.9125,19.6819,19.6819,1016000.0
2009-11-03 11:20:00,21.35,21.38,21.23,21.31,1098000.0,19.6911,19.7188,19.5805,19.6542,1098000.0
2009-11-03 11:30:00,21.3,21.47,21.26,21.38,1076000.0,19.645,19.8018,19.6081,19.7188,1076000.0
2009-11-03 11:40:00,21.38,21.39,21.28,21.3,1106000.0,19.7188,19.728,19.6266,19.645,1106000.0
2009-11-03 11:50:00,21.3,21.34,21.25,21.3,749000.0,19.645,19.6819,19.5989,19.645,749000.0
2009-11-03 12:00:00,21.3,21.49,21.29,21.43,843000.0,19.645,19.8203,19.6358,19.7649,843000.0
2009-11-03 12:10:00,21.43,21.53,21.36,21.42,708000.0,19.7649,19.8572,19.7004,19.7557,708000.0
2009-11-03 12:20:00,21.41,21.46,21.26,21.35,1174000.0,19.7465,19.7926,19.6081,19.6911,1174000.0
2009-11-03 12:30:00,21.37,21.5,21.36,21.48,875000.0,19.7096,19.8295,19.7004,19.811,875000.0
2009-11-03 12:40:00,21.49,21.53,21.44,21.52,666000.0,19.8203,19.8572,19.7741,19.8479,666000.0
2009-11-03 12:50:00,21.52,21.64,21.48,21.6,818000.0,19.8479,19.9586,19.811,19.9217,818000.0
2009-11-03 13:00:00,21.59,21.65,21.58,21.64,531000.0,19.9125,19.9678,19.9033,19.9586,531000.0
2009-11-03 13:10:00,21.64,21.7,21.59,21.6,916000.0,19.9586,20.0139,19.9125,19.9217,916000.0
2009-11-03 13:20:00,21.6,21.66,21.58,21.59,565000.0,19.9217,19.9771,19.9033,19.9125,565000.0
2009-11-03 13:30:00,21.6,21.65,21.58,21.63,356000.0,19.9217,19.9678,19.9033,19.9494,356000.0
2009-11-03 13:40:00,21.63,21.64,21.54,21.6,416000.0,19.9494,19.9586,19.8664,19.9217,416000.0
2009-11-03 13:50:00,21.6,21.66,21.56,21.6,271000.0,19.9217,19.9771,19.8848,19.9217,271000.0
2009-11-03 14:00:00,21.6,21.64,21.58,21.61,319000.0,19.9217,19.9586,19.9033,19.9309,319000.0
2009-11-03 14:10:00,21.62,21.62,21.55,21.61,392000.0,19.9402,19.9402,19.8756,19.9309,392000.0
2009-11-03 14:20:00,21.61,21.75,21.61,21.7,603000.0,19.9309,20.0601,19.9309,20.0139,603000.0
2009-11-03 14:30:00,21.71,21.78,21.69,21.71,656000.0,20.0232,20.0877,20.0047,20.0232,656000.0
2009-11-03 14:40:00,21.71,21.73,21.69,21.7,389000.0,20.0232,20.0416,20.0047,20.0139,389000.0
2009-11-03 14:50:00,21.7,21.74,21.68,21.7,559000.0,20.0139,20.0508,19.9955,20.0139,559000.0
2009-11-03 15:00:00,21.71,21.74,21.66,21.71,444000.0,20.0232,20.0508,19.9771,20.0232,444000.0
2009-11-03 15:10:00,21.71,21.73,21.66,21.68,514000.0,20.0232,20.0416,19.9771,19.9955,514000.0
2009-11-03 15:20:00,21.69,21.73,21.66,21.72,577000.0,20.0047,20.0416,19.9771,20.0324,577000.0
2009-11-03 15:30:00,21.73,21.82,21.73,21.81,976000.0,20.0416,20.1246,20.0416,20.1154,976000.0
2009-11-03 15:40:00,21.81,21.82,21.75,21.79,953000.0,20.1154,20.1246,20.0601,20.097,953000.0
2009-11-03 15:50:00,21.79,21.9,21.76,21.89,1657000.0,20.097,20.1984,20.0693,20.1892,1657000.0
2009-11-04 09:30:00,22.12,22.61,22.01,22.48,2951000.0,20.4013,20.8532,20.2999,20.7333,2951000.0
2009-11-04 09:40:00,22.48,22.52,22.32,22.43,1306000.0,20.7333,20.7702,20.5858,20.6872,1306000.0
2009-11-04 09:50:00,22.42,22.55,22.39,22.54,1156000.0,20.678,20.7979,20.6503,20.7887,1156000.0
2009-11-04 10:00:00,22.53,22.66,22.46,22.65,1611000.0,20.7795,20.8994,20.7149,20.8901,1611000.0
2009-11-04 10:10:00,22.66,22.74,22.64,22.73,1247000.0,20.8994,20.9731,20.8809,20.9639,1247000.0
2009-11-04 10:20:00,22.74,22.74,22.64,22.73,1105000.0,20.9731,20.9731,20.8809,20.9639,1105000.0
2009-11-04 10:30:00,22.73,22.82,22.7,22.8,1770000.0,20.9639,21.0469,20.9362,21.0285,1770000.0
2009-11-04 10:40:00,22.8,22.81,22.74,22.75,534000.0,21.0285,21.0377,20.9731,20.9824,534000.0
2009-11-04 10:50:00,22.74,22.8,22.7,22.76,421000.0,20.9731,21.0285,20.9362,20.9916,421000.0
2009-11-04 11:00:00,22.76,22.77,22.72,22.72,548000.0,20.9916,21.0008,20.9547,20.9547,548000.0
2009-11-04 11:10:00,22.73,22.74,22.68,22.7,550000.0,20.9639,20.9731,20.9178,20.9362,550000.0
2009-11-04 11:20:00,22.7,22.72,22.63,22.67,796000.0,20.9362,20.9547,20.8717,20.9086,796000.0
2009-11-04 11:30:00,22.67,22.69,22.63,22.68,347000.0,20.9086,20.927,20.8717,20.9178,347000.0
2009-11-04 11:40:00,22.68,22.74,22.66,22.72,767000.0,20.9178,20.9731,20.8994,20.9547,767000.0
2009-11-04 11:50:00,22.73,22.79,22.73,22.77,439000.0,20.9639,21.0193,20.9639,21.0008,439000.0
2009-11-04 12:00:00,22.77,22.83,22.75,22.79,593000.0,21.0008,21.0561,20.9824,21.0193,593000.0
2009-11-04 12:10:00,22.79,22.79,22.62,22.63,882000.0,21.0193,21.0193,20.8625,20.8717,882000.0
2009-11-04 12:20:00,22.63,22.69,22.63,22.65,534000.0,20.8717,20.927,20.8717,20.8901,534000.0
2009-11-04 12:30:00,22.66,22.7,22.63,22.64,479000.0,20.8994,20.9362,20.8717,20.8809,479000.0
2009-11-04 12:40:00,22.64,22.67,22.63,22.66,288000.0,20.8809,20.9086,20.8717,20.8994,288000.0
2009-11-04 12:50:00,22.65,22.69,22.63,22.69,250000.0,20.8901,20.927,20.8717,20.927,250000.0
2009-11-04 13:00:00,22.69,22.7,22.67,22.68,143000.0,20.927,20.9362,20.9086,20.9178,143000.0
2009-11-04 13:10:00,22.68,22.7,22.67,22.7,200000.0,20.9178,20.9362,20.9086,20.9362,200000.0
2009-11-04 13:20:00,22.7,22.71,22.67,22.69,229000.0,20.9362,20.9455,20.9086,20.927,229000.0
2009-11-04 13:30:00,22.7,22.72,22.69,22.7,221000.0,20.9362,20.9547,20.927,20.9362,221000.0
2009-11-04 13:40:00,22.7,22.74,22.7,22.72,284000.0,20.9362,20.9731,20.9362,20.9547,284000.0
2009-11-04 13:50:00,22.73,22.74,22.67,22.68,298000.0,20.9639,20.9731,20.9086,20.9178,298000.0
2009-11-04 14:00:00,22.68,22.7,22.63,22.65,461000.0,20.9178,20.9362,20.8717,20.8901,461000.0
2009-11-04 14:10:00,22.65,22.71,22.63,22.65,790000.0,20.8901,20.9455,20.8717,20.8901,790000.0
2009-11-04 14:20:00,22.65,22.75,22.56,22.59,1047000.0,20.8901,20.9824,20.8071,20.8348,1047000.0
2009-11-04 14:30:00,22.59,22.8,22.57,22.76,1170000.0,20.8348,21.0285,20.8163,20.9916,1170000.0
2009-11-04 14:40:00,22.76,22.82,22.71,22.77,746000.0,20.9916,21.0469,20.9455,21.0008,746000.0
2009-11-04 14:50:00,22.76,22.88,22.69,22.85,1100000.0,20.9916,21.1023,20.927,21.0746,1100000.0
2009-11-04 15:00:00,22.87,22.87,22.74,22.75,1126000.0,21.093,21.093,20.9731,20.9824,1126000.0
2009-11-04 15:10:00,22.75,22.78,22.69,22.72,603000.0,20.9824,21.01,20.927,20.9547,603000.0
2009-11-04 15:20:00,22.73,22.85,22.72,22.79,682000.0,20.9639,21.0746,20.9547,21.0193,682000.0
2009-11-04 15:30:00,22.79,22.8,22.64,22.69,1989000.0,21.0193,21.0285,20.8809,20.927,1989000.0
2009-11-04 15:40:00,22.69,22.7,22.53,22.55,1739000.0,20.927,20.9362,20.7795,20.7979,1739000.0
2009-11-04 15:50:00,22.55,22.62,22.5,22.51,2058000.0,20.7979,20.8625,20.7518,20.761,2058000.0
2009-11-05 09:30:00,22.8,22.8,22.45,22.59,1271000.0,21.0285,21.0285,20.7057,20.8348,1271000.0
2009-11-05 09:40:00,22.57,22.74,22.57,22.69,632000.0,20.8163,20.9731,20.8163,20.927,632000.0
2009-11-05 09:50:00,22.71,22.74,22.52,22.58,484000.0,20.9455,20.9731,20.7702,20.8256,484000.0
2009-11-05 10:00:00,22.6,22.61,22.52,22.61,540000.0,20.844,20.8532,20.7702,20.8532,540000.0
2009-11-05 10:10:00,22.61,22.65,22.59,22.59,402000.0,20.8532,20.8901,20.8348,20.8348,402000.0
2009-11-05 10:20:00,22.58,22.74,22.58,22.66,520000.0,20.8256,20.9731,20.8256,20.8994,520000.0
2009-11-05 10:30:00,22.66,22.73,22.63,22.71,559000.0,20.8994,20.9639,20.8717,20.9455,559000.0
2009-11-05 10:40:00,22.71,22.73,22.68,22.72,155000.0,20.9455,20.9639,20.9178,20.9547,155000.0
2009-11-05 10:50:00,22.71,22.71,22.66,22.67,210000.0,20.9455,20.9455,20.8994,20.9086,210000.0
2009-11-05 11:00:00,22.68,22.7,22.66,22.66,124000.0,20.9178,20.9362,20.8994,20.8994,124000.0
2009-11-05 11:10:00,22.66,22.71,22.65,22.68,167000.0,20.8994,20.9455,20.8901,20.9178,167000.0
2009-11-05 11:20:00,22.69,22.71,22.65,22.67,260000.0,20.927,20.9455,20.8901,20.9086,260000.0
2009-11-05 11:30:00,22.66,22.69,22.66,22.68,180000.0,20.8994,20.927,20.8994,20.9178,180000.0
2009-11-05 11:40:00,22.67,22.67,22.58,22.62,285000.0,20.9086,20.9086,20.8256,20.8625,285000.0
2009-11-05 11:50:00,22.62,22.65,22.58,22.63,169000.0,20.8625,20.8901,20.8256,20.8717,169000.0
2009-11-05 12:00:00,22.62,22.67,22.6,22.66,204000.0,20.8625,20.9086,20.844,20.8994,204000.0
2009-11-05 12:10:00,22.67,22.67,22.61,22.63,92000.0,20.9086,20.9086,20.8532,20.8717,92000.0
2009-11-05 12:20:00,22.64,22.65,22.61,22.63,130000.0,20.8809,20.8901,20.8532,20.8717,130000.0
2009-11-05 12:30:00,22.63,22.66,22.57,22.59,319000.0,20.8717,20.8994,20.8163,20.8348,319000.0
2009-11-05 12:40:00,22.59,22.6,22.56,22.58,259000.0,20.8348,20.844,20.8071,20.8256,259000.0
2009-11-05 12:50:00,22.59,22.63,22.56,22.62,450000.0,20.8348,20.8717,20.8071,20.8625,450000.0
2009-11-05 13:00:00,22.63,22.64,22.58,22.59,320000.0,20.8717,20.8809,20.8256,20.8348,320000.0
2009-11-05 13:10:00,22.59,22.64,22.58,22.61,235000.0,20.8348,20.8809,20.8256,20.8532,235000.0
2009-11-05 13:20:00,22.61,22.64,22.6,22.62,235000.0,20.8532,20.8809,20.844,20.8625,235000.0
2009-11-05 13:30:00,22.62,22.7,22.62,22.7,310000.0,20.8625,20.9362,20.8625,20.9362,310000.0
2009-11-05 13:40:00,22.69,22.7,22.67,22.69,271000.0,20.927,20.9362,20.9086,20.927,271000.0
2009-11-05 13:50:00,22.68,22.75,22.65,22.7,313000.0,20.9178,20.9824,20.8901,20.9362,313000.0
2009-11-05 14:00:00,22.71,22.75,22.69,22.72,580000.0,20.9455,20.9824,20.927,20.9547,580000.0
2009-11-05 14:10:00,22.72,22.79,22.72,22.77,515000.0,20.9547,21.0193,20.9547,21.0008,515000.0
2009-11-05 14:20:00,22.78,22.82,22.77,22.8,461000.0,21.01,21.0469,21.0008,21.0285,461000.0
2009-11-05 14:30:00,22.82,22.83,22.77,22.8,397000.0,21.0469,21.0561,21.0008,21.0285,397000.0
2009-11-05 14:40:00,22.8,22.81,22.75,22.79,511000.0,21.0285,21.0377,20.9824,21.0193,511000.0
2009-11-05 14:50:00,22.78,22.82,22.78,22.8,536000.0,21.01,21.0469,21.01,21.0285,536000.0
2009-11-05 15:00:00,22.8,22.83,22.77,22.79,435000.0,21.0285,21.0561,21.0008,21.0193,435000.0
2009-11-05 15:10:00,22.79,22.81,22.78,22.81,510000.0,21.0193,21.0377,21.01,21.0377,510000.0
2009-11-05 15:20:00,22.8,22.84,22.78,22.83,748000.0,21.0285,21.0654,21.01,21.0561,748000.0
2009-11-05 15:30:00,22.83,22.93,22.82,22.92,1099000.0,21.0561,21.1484,21.0469,21.1392,1099000.0
2009-11-05 15:40:00,22.91,22.93,22.87,22.91,991000.0,21.1299,21.1484,21.093,21.1299,991000.0
2009-11-05 15:50:00,22.91,23.03,22.91,23.01,1660000.0,21.1299,21.2406,21.1299,21.2222,1660000.0
2009-11-06 09:30:00,22.78,22.87,22.78,22.84,786000.0,21.01,21.093,21.01,21.0654,786000.0
2009-11-06 09:40:00,22.83,22.98,22.8,22.9,870000.0,21.0561,21.1945,21.0285,21.1207,870000.0
2009-11-06 09:50:00,22.89,22.98,22.85,22.9,460000.0,21.1115,21.1945,21.0746,21.1207,460000.0
2009-11-06 10:00:00,22.92,22.97,22.87,22.9,398000.0,21.1392,21.1853,21.093,21.1207,398000.0
2009-11-06 10:10:00,22.88,22.88,22.78,22.79,539000.0,21.1023,21.1023,21.01,21.0193,539000.0
2009-11-06 10:20:00,22.78,22.83,22.77,22.82,716000.0,21.01,21.0561,21.0008,21.0469,716000.0
2009-11-06 10:30:00,22.81,22.86,22.77,22.83,730000.0,21.0377,21.0838,21.0008,21.0561,730000.0
2009-11-06 10:40:00,22.82,22.82,22.73,22.76,659000.0,21.0469,21.0469,20.9639,20.9916,659000.0
2009-11-06 10:50:00,22.76,22.81,22.75,22.76,413000.0,20.9916,21.0377,20.9824,20.9916,413000.0
2009-11-06 11:00:00,22.77,22.85,22.76,22.85,495000.0,21.0008,21.0746,20.9916,21.0746,495000.0
2009-11-06 11:10:00,22.84,22.98,22.84,22.97,627000.0,21.0654,21.1945,21.0654,21.1853,627000.0
2009-11-06 11:20:00,22.95,22.98,22.91,22.96,198000.0,21.1668,21.1945,21.1299,21.176,198000.0
2009-11-06 11:30:00,22.97,23.0,22.94,22.95,245000.0,21.1853,21.2129,21.1576,21.1668,245000.0
2009-11-06 11:40:00,22.94,22.96,22.91,22.93,186000.0,21.1576,21.176,21.1299,21.1484,186000.0
2009-11-06 11:50:00,22.93,23.03,22.93,22.98,160000.0,21.1484,21.2406,21.1484,21.1945,160000.0
2009-11-06 12:00:00,22.97,23.11,22.95,23.1,489000.0,21.1853,21.3144,21.1668,21.3052,489000.0
2009-11-06 12:10:00,23.1,23.3,23.1,23.29,967000.0,21.3052,21.4896,21.3052,21.4804,967000.0
2009-11-06 12:20:00,23.25,23.4,23.25,23.39,956000.0,21.4435,21.5819,21.4435,21.5726,956000.0
2009-11-06 12:30:00,23.39,23.4,23.32,23.36,457000.0,21.5726,21.5819,21.5081,21.545,457000.0
2009-11-06 12:40:00,23.37,23.38,23.31,23.32,294000.0,21.5542,21.5634,21.4989,21.5081,294000.0
2009-11-06 12:50:00,23.31,23.35,23.28,23.28,635000.0,21.4989,21.5357,21.4712,21.4712,635000.0
2009-11-06 13:00:00,23.28,23.36,23.28,23.29,426000.0,21.4712,21.545,21.4712,21.4804,426000.0
2009-11-06 13:10:00,23.28,23.38,23.28,23.35,474000.0,21.4712,21.5634,21.4712,21.5357,474000.0
2009-11-06 13:20:00,23.35,23.37,23.3,23.31,313000.0,21.5357,21.5542,21.4896,21.4989,313000.0
2009-11-06 13:30:00,23.32,23.34,23.28,23.34,355000.0,21.5081,21.5265,21.4712,21.5265,355000.0
2009-11-06 13:40:00,23.34,23.37,23.31,23.35,354000.0,21.5265,21.5542,21.4989,21.5357,354000.0
2009-11-06 13:50:00,23.35,23.36,23.33,23.33,223000.0,21.5357,21.545,21.5173,21.5173,223000.0
2009-11-06 14:00:00,23.33,23.37,23.33,23.35,373000.0,21.5173,21.5542,21.5173,21.5357,373000.0
2009-11-06 14:10:00,23.35,23.4,23.35,23.39,334000.0,21.5357,21.5819,21.5357,21.5726,334000.0
2009-11-06 14:20:00,23.39,23.42,23.37,23.39,480000.0,21.5726,21.6003,21.5542,21.5726,480000.0
2009-11-06 14:30:00,23.39,23.5,23.39,23.47,708000.0,21.5726,21.6741,21.5726,21.6464,708000.0
2009-11-06 14:40:00,23.48,23.52,23.46,23.5,687000.0,21.6556,21.6925,21.6372,21.6741,687000.0
2009-11-06 14:50:00,23.5,23.51,23.47,23.48,451000.0,21.6741,21.6833,21.6464,21.6556,451000.0
2009-11-06 15:00:00,23.48,23.48,23.37,23.41,829000.0,21.6556,21.6556,21.5542,21.5911,829000.0
2009-11-06 15:10:00,23.41,23.48,23.4,23.48,560000.0,21.5911,21.6556,21.5819,21.6556,560000.0
2009-11-06 15:20:00,23.48,23.55,23.47,23.52,655000.0,21.6556,21.7202,21.6464,21.6925,655000.0
2009-11-06 15:30:00,23.53,23.58,23.51,23.58,1037000.0,21.7018,21.7479,21.6833,21.7479,1037000.0
2009-11-06 15:40:00,23.59,23.67,23.57,23.61,1232000.0,21.7571,21.8309,21.7386,21.7755,1232000.0
2009-11-06 15:50:00,23.62,23.72,23.59,23.68,2950000.0,21.7848,21.877,21.7571,21.8401,2950000.0
2009-11-09 09:30:00,23.85,23.85,23.5,23.78,1406000.0,21.9969,21.9969,21.6741,21.9323,1406000.0
2009-11-09 09:40:00,23.77,23.83,23.7,23.73,1115000.0,21.9231,21.9784,21.8585,21.8862,1115000.0
2009-11-09 09:50:00,23.73,23.8,23.61,23.78,1080000.0,21.8862,21.9508,21.7755,21.9323,1080000.0
2009-11-09 10:00:00,23.79,23.99,23.78,23.97,1329000.0,21.9416,22.126,21.9323,22.1076,1329000.0
2009-11-09 10:10:00,23.96,23.98,23.89,23.91,562000.0,22.0983,22.1168,22.0338,22.0522,562000.0
2009-11-09 10:20:00,23.93,23.97,23.83,23.86,588000.0,22.0707,22.1076,21.9784,22.0061,588000.0
2009-11-09 10:30:00,23.86,23.95,23.86,23.89,354000.0,22.0061,22.0891,22.0061,22.0338,354000.0
2009-11-09 10:40:00,23.9,23.98,23.87,23.95,393000.0,22.043,22.1168,22.0153,22.0891,393000.0
2009-11-09 10:50:00,23.96,23.99,23.92,23.95,429000.0,22.0983,22.126,22.0615,22.0891,429000.0
2009-11-09 11:00:00,23.92,23.94,23.82,23.85,670000.0,22.0615,22.0799,21.9692,21.9969,670000.0
2009-11-09 11:10:00,23.85,23.9,23.79,23.88,807000.0,21.9969,22.043,21.9416,22.0246,807000.0
2009-11-09 11:20:00,23.87,23.95,23.85,23.93,401000.0,22.0153,22.0891,21.9969,22.0707,401000.0
2009-11-09 11:30:00,23.93,23.99,23.89,23.99,523000.0,22.0707,22.126,22.0338,22.126,523000.0
2009-11-09 11:40:00,23.99,24.03,23.98,23.99,939000.0,22.126,22.1629,22.1168,22.126,939000.0
2009-11-09 11:50:00,24.0,24.02,23.95,23.99,646000.0,22.1352,22.1537,22.0891,22.126,646000.0
2009-11-09 12:00:00,23.99,24.02,23.98,24.0,484000.0,22.126,22.1537,22.1168,22.1352,484000.0
2009-11-09 12:10:00,24.0,24.02,24.0,24.0,589000.0,22.1352,22.1537,22.1352,22.1352,589000.0
2009-11-09 12:20:00,24.0,24.01,23.99,24.0,298000.0,22.1352,22.1445,22.126,22.1352,298000.0
2009-11-09 12:30:00,24.0,24.03,24.0,24.03,417000.0,22.1352,22.1629,22.1352,22.1629,417000.0
2009-11-09 12:40:00,24.02,24.08,24.01,24.07,430000.0,22.1537,22.209,22.1445,22.1998,430000.0
2009-11-09 12:50:00,24.07,24.14,24.06,24.14,779000.0,22.1998,22.2644,22.1906,22.2644,779000.0
2009-11-09 13:00:00,24.14,24.19,24.13,24.16,473000.0,22.2644,22.3105,22.2551,22.2828,473000.0
2009-11-09 13:10:00,24.17,24.17,24.1,24.1,535000.0,22.292,22.292,22.2275,22.2275,535000.0
2009-11-09 13:20:00,24.1,24.1,24.01,24.02,808000.0,22.2275,22.2275,22.1445,22.1537,808000.0
2009-11-09 13:30:00,24.01,24.03,23.94,23.99,1131000.0,22.1445,22.1629,22.0799,22.126,1131000.0
2009-11-09 13:40:00,23.99,24.06,23.97,24.06,624000.0,22.126,22.1906,22.1076,22.1906,624000.0
2009-11-09 13:50:00,24.06,24.11,24.04,24.06,498000.0,22.1906,22.2367,22.1721,22.1906,498000.0
2009-11-09 14:00:00,24.07,24.17,24.07,24.16,387000.0,22.1998,22.292,22.1998,22.2828,387000.0
2009-11-09 14:10:00,24.17,24.18,24.1,24.12,433000.0,22.292,22.3013,22.2275,22.2459,433000.0
2009-11-09 14:20:00,24.12,24.14,24.1,24.12,604000.0,22.2459,22.2644,22.2275,22.2459,604000.0
2009-11-09 14:30:00,24.12,24.13,24.07,24.1,527000.0,22.2459,22.2551,22.1998,22.2275,527000.0
2009-11-09 14:40:00,24.09,24.13,24.09,24.13,507000.0,22.2182,22.2551,22.2182,22.2551,507000.0
2009-11-09 14:50:00,24.13,24.16,24.12,24.13,534000.0,22.2551,22.2828,22.2459,22.2551,534000.0
2009-11-09 15:00:00,24.12,24.13,24.09,24.1,562000.0,22.2459,22.2551,22.2182,22.2275,562000.0
2009-11-09 15:10:00,24.11,24.11,24.07,24.08,689000.0,22.2367,22.2367,22.1998,22.209,689000.0
2009-11-09 15:20:00,24.08,24.1,24.07,24.09,483000.0,22.209,22.2275,22.1998,22.2182,483000.0
2009-11-09 15:30:00,24.09,24.11,24.07,24.1,636000.0,22.2182,22.2367,22.1998,22.2275,636000.0
2009-11-09 15:40:00,24.1,24.24,24.1,24.24,1078000.0,22.2275,22.3566,22.2275,22.3566,1078000.0
2009-11-09 15:50:00,24.24,24.29,24.22,24.27,1966000.0,22.3566,22.4027,22.3381,22.3843,1966000.0
2009-11-10 09:30:00,24.14,24.15,23.99,24.12,741000.0,22.2644,22.2736,22.126,22.2459,741000.0
2009-11-10 09:40:00,24.12,24.14,23.96,23.97,795000.0,22.2459,22.2644,22.0983,22.1076,795000.0
2009-11-10 09:50:00,23.97,24.04,23.82,23.83,987000.0,22.1076,22.1721,21.9692,21.9784,987000.0
2009-11-10 10:00:00,23.84,23.95,23.75,23.91,1352000.0,21.9877,22.0891,21.9047,22.0522,1352000.0
2009-11-10 10:10:00,23.91,23.97,23.86,23.96,515000.0,22.0522,22.1076,22.0061,22.0983,515000.0
2009-11-10 10:20:00,23.96,23.96,23.91,23.93,420000.0,22.0983,22.0983,22.0522,22.0707,420000.0
2009-11-10 10:30:00,23.93,23.98,23.84,23.84,830000.0,22.0707,22.1168,21.9877,21.9877,830000.0
2009-11-10 10:40:00,23.84,23.92,23.83,23.9,912000.0,21.9877,22.0615,21.9784,22.043,912000.0
2009-11-10 10:50:00,23.9,23.91,23.77,23.8,447000.0,22.043,22.0522,21.9231,21.9508,447000.0
2009-11-10 11:00:00,23.8,23.88,23.8,23.86,369000.0,21.9508,22.0246,21.9508,22.0061,369000.0
2009-11-10 11:10:00,23.86,23.87,23.78,23.8,393000.0,22.0061,22.0153,21.9323,21.9508,393000.0
2009-11-10 11:20:00,23.8,23.87,23.78,23.86,392000.0,21.9508,22.0153,21.9323,22.0061,392000.0
2009-11-10 11:30:00,23.87,23.9,23.83,23.89,401000.0,22.0153,22.043,21.9784,22.0338,401000.0
2009-11-10 11:40:00,23.89,23.9,23.82,23.83,352000.0,22.0338,22.043,21.9692,21.9784,352000.0
2009-11-10 11:50:00,23.83,23.91,23.83,23.84,310000.0,21.9784,22.0522,21.9784,21.9877,310000.0
2009-11-10 12:00:00,23.84,23.88,23.82,23.88,356000.0,21.9877,22.0246,21.9692,22.0246,356000.0
2009-11-10 12:10:00,23.89,23.91,23.83,23.85,279000.0,22.0338,22.0522,21.9784,21.9969,279000.0
2009-11-10 12:20:00,23.85,23.88,23.79,23.8,407000.0,21.9969,22.0246,21.9416,21.9508,407000.0
2009-11-10 12:30:00,23.81,23.83,23.79,23.8,282000.0,21.96,21.9784,21.9416,21.9508,282000.0
2009-11-10 12:40:00,23.81,23.82,23.78,23.81,373000.0,21.96,21.9692,21.9323,21.96,373000.0
2009-11-10 12:50:00,23.81,23.85,23.77,23.85,257000.0,21.96,21.9969,21.9231,21.9969,257000.0
2009-11-10 13:00:00,23.85,23.85,23.79,23.82,369000.0,21.9969,21.9969,21.9416,21.9692,369000.0
2009-11-10 13:10:00,23.82,23.85,23.79,23.8,228000.0,21.9692,21.9969,21.9416,21.9508,228000.0
2009-11-10 13:20:00,23.8,23.85,23.78,23.84,305000.0,21.9508,21.9969,21.9323,21.9877,305000.0
2009-11-10 13:30:00,23.84,23.93,23.83,23.87,390000.0,21.9877,22.0707,21.9784,22.0153,390000.0
2009-11-10 13:40:00,23.87,23.92,23.85,23.9,238000.0,22.0153,22.0615,21.9969,22.043,238000.0
2009-11-10 13:50:00,23.9,23.9,23.81,23.85,481000.0,22.043,22.043,21.96,21.9969,481000.0
2009-11-10 14:00:00,23.84,23.88,23.82,23.88,333000.0,21.9877,22.0246,21.9692,22.0246,333000.0
2009-11-10 14:10:00,23.87,23.87,23.82,23.84,315000.0,22.0153,22.0153,21.9692,21.9877,315000.0
2009-11-10 14:20:00,23.82,23.88,23.82,23.85,452000.0,21.9692,22.0246,21.9692,21.9969,452000.0
2009-11-10 14:30:00,23.85,23.92,23.84,23.91,397000.0,21.9969,22.0615,21.9877,22.0522,397000.0
2009-11-10 14:40:00,23.91,23.95,23.9,23.94,394000.0,22.0522,22.0891,22.043,22.0799,394000.0
2009-11-10 14:50:00,23.93,23.93,23.87,23.91,443000.0,22.0707,22.0707,22.0153,22.0522,443000.0
2009-11-10 15:00:00,23.91,23.96,23.89,23.94,467000.0,22.0522,22.0983,22.0338,22.0799,467000.0
2009-11-10 15:10:00,23.94,23.95,23.9,23.94,456000.0,22.0799,22.0891,22.043,22.0799,456000.0
2009-11-10 15:20:00,23.94,23.97,23.9,23.93,534000.0,22.0799,22.1076,22.043,22.0707,534000.0
2009-11-10 15:30:00,23.92,23.95,23.9,23.92,521000.0,22.0615,22.0891,22.043,22.0615,521000.0
2009-11-10 15:40:00,23.91,23.92,23.8,23.82,893000.0,22.0522,22.0615,21.9508,21.9692,893000.0
2009-11-10 15:50:00,23.83,23.86,23.82,23.86,922000.0,21.9784,22.0061,21.9692,22.0061,922000.0
2009-11-11 09:30:00,23.9,24.28,23.9,24.2,932000.0,22.043,22.3935,22.043,22.3197,932000.0
2009-11-11 09:40:00,24.18,24.24,24.11,24.19,747000.0,22.3013,22.3566,22.2367,22.3105,747000.0
2009-11-11 09:50:00,24.21,24.28,24.09,24.24,977000.0,22.3289,22.3935,22.2182,22.3566,977000.0
2009-11-11 10:00:00,24.23,24.24,24.14,24.21,434000.0,22.3474,22.3566,22.2644,22.3289,434000.0
2009-11-11 10:10:00,24.2,24.25,24.18,24.18,210000.0,22.3197,22.3658,22.3013,22.3013,210000.0
2009-11-11 10:20:00,24.18,24.23,24.16,24.17,300000.0,22.3013,22.3474,22.2828,22.292,300000.0
2009-11-11 10:30:00,24.19,24.22,24.17,24.21,676000.0,22.3105,22.3381,22.292,22.3289,676000.0
2009-11-11 10:40:00,24.21,24.23,24.12,24.15,518000.0,22.3289,22.3474,22.2459,22.2736,518000.0
2009-11-11 10:50:00,24.14,24.16,24.07,24.12,482000.0,22.2644,22.2828,22.1998,22.2459,482000.0
2009-11-11 11:00:00,24.13,24.15,24.07,24.08,157000.0,22.2551,22.2736,22.1998,22.209,157000.0
2009-11-11 11:10:00,24.07,24.16,23.95,24.04,835000.0,22.1998,22.2828,22.0891,22.1721,835000.0
2009-11-11 11:20:00,24.05,24.11,24.04,24.1,203000.0,22.1814,22.2367,22.1721,22.2275,203000.0
2009-11-11 11:30:00,24.08,24.1,24.03,24.09,182000.0,22.209,22.2275,22.1629,22.2182,182000.0
2009-11-11 11:40:00,24.09,24.12,24.07,24.11,158000.0,22.2182,22.2459,22.1998,22.2367,158000.0
2009-11-11 11:50:00,24.12,24.12,23.97,24.0,414000.0,22.2459,22.2459,22.1076,22.1352,414000.0
2009-11-11 12:00:00,24.0,24.04,23.97,24.0,148000.0,22.1352,22.1721,22.1076,22.1352,148000.0
2009-11-11 12:10:00,24.01,24.03,23.95,23.95,156000.0,22.1445,22.1629,22.0891,22.0891,156000.0
2009-11-11 12:20:00,23.94,23.95,23.89,23.9,336000.0,22.0799,22.0891,22.0338,22.043,336000.0
2009-11-11 12:30:00,23.89,23.92,23.84,23.85,449000.0,22.0338,22.0615,21.9877,21.9969,449000.0
2009-11-11 12:40:00,23.84,23.84,23.76,23.76,593000.0,21.9877,21.9877,21.9139,21.9139,593000.0
2009-11-11 12:50:00,23.76,23.79,23.7,23.73,719000.0,21.9139,21.9416,21.8585,21.8862,719000.0
2009-11-11 13:00:00,23.73,23.77,23.73,23.75,634000.0,21.8862,21.9231,21.8862,21.9047,634000.0
2009-11-11 13:10:00,23.75,23.77,23.72,23.76,224000.0,21.9047,21.9231,21.877,21.9139,224000.0
2009-11-11 13:20:00,23.76,23.79,23.72,23.73,306000.0,21.9139,21.9416,21.877,21.8862,306000.0
2009-11-11 13:30:00,23.73,23.75,23.71,23.72,246000.0,21.8862,21.9047,21.8678,21.877,246000.0
2009-11-11 13:40:00,23.72,23.73,23.69,23.7,520000.0,21.877,21.8862,21.8493,21.8585,520000.0
2009-11-11 13:50:00,23.7,23.72,23.64,23.67,421000.0,21.8585,21.877,21.8032,21.8309,421000.0
2009-11-11 14:00:00,23.67,23.8,23.67,23.77,510000.0,21.8309,21.9508,21.8309,21.9231,510000.0
2009-11-11 14:10:00,23.78,23.78,23.75,23.77,266000.0,21.9323,21.9323,21.9047,21.9231,266000.0
2009-11-11 14:20:00,23.77,23.78,23.72,23.74,195000.0,21.9231,21.9323,21.877,21.8954,195000.0
2009-11-11 14:30:00,23.74,23.84,23.74,23.84,289000.0,21.8954,21.9877,21.8954,21.9877,289000.0
2009-11-11 14:40:00,23.83,23.84,23.79,23.8,246000.0,21.9784,21.9877,21.9416,21.9508,246000.0
2009-11-11 14:50:00,23.8,23.85,23.74,23.74,348000.0,21.9508,21.9969,21.8954,21.8954,348000.0
2009-11-11 15:00:00,23.74,23.81,23.74,23.81,243000.0,21.8954,21.96,21.8954,21.96,243000.0
2009-11-11 15:10:00,23.79,23.79,23.7,23.73,172000.0,21.9416,21.9416,21.8585,21.8862,172000.0
2009-11-11 15:20:00,23.72,23.75,23.71,23.75,345000.0,21.877,21.9047,21.8678,21.9047,345000.0
2009-11-11 15:30:00,23.73,23.81,23.73,23.8,377000.0,21.8862,21.96,21.8862,21.9508,377000.0
2009-11-11 15:40:00,23.8,23.81,23.77,23.79,405000.0,21.9508,21.96,21.9231,21.9416,405000.0
2009-11-11 15:50:00,23.79,23.81,23.77,23.79,959000.0,21.9416,21.96,21.9231,21.9416,959000.0
2009-11-12 09:30:00,23.75,23.89,23.56,23.8,622000.0,21.9047,22.0338,21.7294,21.9508,622000.0
2009-11-12 09:40:00,23.8,23.85,23.77,23.83,603000.0,21.9508,21.9969,21.9231,21.9784,603000.0
2009-11-12 09:50:00,23.83,24.13,23.83,24.12,799000.0,21.9784,22.2551,21.9784,22.2459,799000.0
2009-11-12 10:00:00,24.12,24.17,23.99,24.01,402000.0,22.2459,22.292,22.126,22.1445,402000.0
2009-11-12 10:10:00,24.03,24.03,23.86,23.93,666000.0,22.1629,22.1629,22.0061,22.0707,666000.0
2009-11-12 10:20:00,23.92,24.03,23.91,23.99,388000.0,22.0615,22.1629,22.0522,22.126,388000.0
2009-11-12 10:30:00,23.99,24.04,23.96,24.03,164000.0,22.126,22.1721,22.0983,22.1629,164000.0
2009-11-12 10:40:00,24.03,24.09,24.03,24.09,301000.0,22.1629,22.2182,22.1629,22.2182,301000.0
2009-11-12 10:50:00,24.08,24.11,24.0,24.03,197000.0,22.209,22.2367,22.1352,22.1629,197000.0
2009-11-12 11:00:00,24.02,24.04,23.92,23.92,324000.0,22.1537,22.1721,22.0615,22.0615,324000.0
2009-11-12 11:10:00,23.94,23.94,23.85,23.91,340000.0,22.0799,22.0799,21.9969,22.0522,340000.0
2009-11-12 11:20:00,23.91,23.93,23.87,23.88,158000.0,22.0522,22.0707,22.0153,22.0246,158000.0
2009-11-12 11:30:00,23.88,23.94,23.85,23.94,211000.0,22.0246,22.0799,21.9969,22.0799,211000.0
2009-11-12 11:40:00,23.95,23.97,23.9,23.9,193000.0,22.0891,22.1076,22.043,22.043,193000.0
2009-11-12 11:50:00,23.91,23.91,23.85,23.85,329000.0,22.0522,22.0522,21.9969,21.9969,329000.0
2009-11-12 12:00:00,23.86,23.87,23.83,23.84,178000.0,22.0061,22.0153,21.9784,21.9877,178000.0
2009-11-12 12:10:00,23.85,23.87,23.82,23.82,146000.0,21.9969,22.0153,21.9692,21.9692,146000.0
2009-11-12 12:20:00,23.83,23.86,23.83,23.84,46000.0,21.9784,22.0061,21.9784,21.9877,46000.0
2009-11-12 12:30:00,23.83,23.83,23.76,23.81,200000.0,21.9784,21.9784,21.9139,21.96,200000.0
2009-11-12 12:40:00,23.81,23.85,23.8,23.83,116000.0,21.96,21.9969,21.9508,21.9784,116000.0
2009-11-12 12:50:00,23.85,23.88,23.78,23.8,106000.0,21.9969,22.0246,21.9323,21.9508,106000.0
2009-11-12 13:00:00,23.78,23.8,23.73,23.76,105000.0,21.9323,21.9508,21.8862,21.9139,105000.0
2009-11-12 13:10:00,23.76,23.82,23.76,23.79,249000.0,21.9139,21.9692,21.9139,21.9416,249000.0
2009-11-12 13:20:00,23.8,23.81,23.71,23.74,239000.0,21.9508,21.96,21.8678,21.8954,239000.0
2009-11-12 13:30:00,23.74,23.75,23.72,23.74,147000.0,21.8954,21.9047,21.877,21.8954,147000.0
2009-11-12 13:40:00,23.73,23.8,23.72,23.79,126000.0,21.8862,21.9508,21.877,21.9416,126000.0
2009-11-12 13:50:00,23.79,23.79,23.73,23.75,284000.0,21.9416,21.9416,21.8862,21.9047,284000.0
2009-11-12 14:00:00,23.75,23.76,23.73,23.75,134000.0,21.9047,21.9139,21.8862,21.9047,134000.0
2009-11-12 14:10:00,23.75,23.78,23.71,23.72,208000.0,21.9047,21.9323,21.8678,21.877,208000.0
2009-11-12 14:20:00,23.73,23.74,23.69,23.7,212000.0,21.8862,21.8954,21.8493,21.8585,212000.0
2009-11-12 14:30:00,23.7,23.79,23.7,23.75,386000.0,21.8585,21.9416,21.8585,21.9047,386000.0
2009-11-12 14:40:00,23.76,23.77,23.72,23.72,345000.0,21.9139,21.9231,21.877,21.877,345000.0
2009-11-12 14:50:00,23.73,23.78,23.73,23.78,327000.0,21.8862,21.9323,21.8862,21.9323,327000.0
2009-11-12 15:00:00,23.77,23.78,23.75,23.78,256000.0,21.9231,21.9323,21.9047,21.9323,256000.0
2009-11-12 15:10:00,23.77,23.77,23.6,23.63,1283000.0,21.9231,21.9231,21.7663,21.794,1283000.0
2009-11-12 15:20:00,23.64,23.66,23.57,23.59,667000.0,21.8032,21.8217,21.7386,21.7571,667000.0
2009-11-12 15:30:00,23.59,23.65,23.57,23.61,541000.0,21.7571,21.8124,21.7386,21.7755,541000.0
2009-11-12 15:40:00,23.61,23.66,23.6,23.65,456000.0,21.7755,21.8217,21.7663,21.8124,456000.0
2009-11-12 15:50:00,23.65,23.69,23.63,23.68,762000.0,21.8124,21.8493,21.794,21.8401,762000.0
2009-11-13 09:30:00,23.76,23.85,23.61,23.67,354000.0,21.9139,21.9969,21.7755,21.8309,354000.0
2009-11-13 09:40:00,23.65,23.65,23.56,23.61,278000.0,21.8124,21.8124,21.7294,21.7755,278000.0
2009-11-13 09:50:00,23.61,23.7,23.44,23.48,461000.0,21.7755,21.8585,21.6188,21.6556,461000.0
2009-11-13 10:00:00,23.47,23.51,23.26,23.46,1114000.0,21.6464,21.6833,21.4527,21.6372,1114000.0
2009-11-13 10:10:00,23.45,23.49,23.41,23.47,322000.0,21.628,21.6649,21.5911,21.6464,322000.0
2009-11-13 10:20:00,23.47,23.51,23.42,23.44,356000.0,21.6464,21.6833,21.6003,21.6188,356000.0
2009-11-13 10:30:00,23.45,23.51,23.4,23.47,248000.0,21.628,21.6833,21.5819,21.6464,248000.0
2009-11-13 10:40:00,23.49,23.5,23.45,23.45,207000.0,21.6649,21.6741,21.628,21.628,207000.0
2009-11-13 10:50:00,23.45,23.49,23.43,23.45,162000.0,21.628,21.6649,21.6095,21.628,162000.0
2009-11-13 11:00:00,23.45,23.47,23.41,23.42,304000.0,21.628,21.6464,21.5911,21.6003,304000.0
2009-11-13 11:10:00,23.44,23.45,23.37,23.41,187000.0,21.6188,21.628,21.5542,21.5911,187000.0
2009-11-13 11:20:00,23.4,23.41,23.36,23.36,269000.0,21.5819,21.5911,21.545,21.545,269000.0
2009-11-13 11:30:00,23.36,23.42,23.31,23.36,664000.0,21.545,21.6003,21.4989,21.545,664000.0
2009-11-13 11:40:00,23.36,23.4,23.33,23.35,333000.0,21.545,21.5819,21.5173,21.5357,333000.0
2009-11-13 11:50:00,23.34,23.41,23.34,23.38,482000.0,21.5265,21.5911,21.5265,21.5634,482000.0
2009-11-13 12:00:00,23.38,23.42,23.36,23.4,425000.0,21.5634,21.6003,21.545,21.5819,425000.0
2009-11-13 12:10:00,23.4,23.41,23.35,23.37,509000.0,21.5819,21.5911,21.5357,21.5542,509000.0
2009-11-13 12:20:00,23.38,23.41,23.36,23.39,270000.0,21.5634,21.5911,21.545,21.5726,270000.0
2009-11-13 12:30:00,23.39,23.42,23.38,23.41,471000.0,21.5726,21.6003,21.5634,21.5911,471000.0
2009-11-13 12:40:00,23.4,23.45,23.4,23.42,412000.0,21.5819,21.628,21.5819,21.6003,412000.0
2009-11-13 12:50:00,23.42,23.44,23.41,23.43,269000.0,21.6003,21.6188,21.5911,21.6095,269000.0
2009-11-13 13:00:00,23.43,23.43,23.35,23.38,386000.0,21.6095,21.6095,21.5357,21.5634,386000.0
2009-11-13 13:10:00,23.38,23.4,23.35,23.37,520000.0,21.5634,21.5819,21.5357,21.5542,520000.0
2009-11-13 13:20:00,23.36,23.39,23.35,23.36,158000.0,21.545,21.5726,21.5357,21.545,158000.0
2009-11-13 13:30:00,23.36,23.38,23.35,23.36,177000.0,21.545,21.5634,21.5357,21.545,177000.0
2009-11-13 13:40:00,23.36,23.44,23.36,23.44,194000.0,21.545,21.6188,21.545,21.6188,194000.0
2009-11-13 13:50:00,23.44,23.45,23.4,23.41,150000.0,21.6188,21.628,21.5819,21.5911,150000.0
2009-11-13 14:00:00,23.43,23.45,23.41,23.42,182000.0,21.6095,21.628,21.5911,21.6003,182000.0
2009-11-13 14:10:00,23.4,23.46,23.37,23.43,325000.0,21.5819,21.6372,21.5542,21.6095,325000.0
2009-11-13 14:20:00,23.42,23.44,23.38,23.38,157000.0,21.6003,21.6188,21.5634,21.5634,157000.0
2009-11-13 14:30:00,23.38,23.4,23.36,23.39,227000.0,21.5634,21.5819,21.545,21.5726,227000.0
2009-11-13 14:40:00,23.39,23.42,23.37,23.42,305000.0,21.5726,21.6003,21.5542,21.6003,305000.0
2009-11-13 14:50:00,23.42,23.43,23.33,23.33,187000.0,21.6003,21.6095,21.5173,21.5173,187000.0
2009-11-13 15:00:00,23.32,23.4,23.32,23.38,387000.0,21.5081,21.5819,21.5081,21.5634,387000.0
2009-11-13 15:10:00,23.39,23.44,23.35,23.44,257000.0,21.5726,21.6188,21.5357,21.6188,257000.0
2009-11-13 15:20:00,23.45,23.45,23.4,23.43,308000.0,21.628,21.628,21.5819,21.6095,308000.0
2009-11-13 15:30:00,23.43,23.46,23.43,23.44,411000.0,21.6095,21.6372,21.6095,21.6188,411000.0
2009-11-13 15:40:00,23.44,23.46,23.41,23.45,661000.0,21.6188,21.6372,21.5911,21.628,661000.0
2009-11-13 15:50:00,23.45,23.45,23.43,23.45,834000.0,21.628,21.628,21.6095,21.628,834000.0
2009-11-16 09:30:00,23.64,23.68,23.53,23.64,439000.0,21.8032,21.8401,21.7018,21.8032,439000.0
2009-11-16 09:40:00,23.63,23.63,23.53,23.57,361000.0,21.794,21.794,21.7018,21.7386,361000.0
2009-11-16 09:50:00,23.57,23.6,23.32,23.34,813000.0,21.7386,21.7663,21.5081,21.5265,813000.0
2009-11-16 10:00:00,23.35,23.46,23.33,23.41,592000.0,21.5357,21.6372,21.5173,21.5911,592000.0
2009-11-16 10:10:00,23.42,23.43,23.32,23.38,1147000.0,21.6003,21.6095,21.5081,21.5634,1147000.0
2009-11-16 10:20:00,23.37,23.38,23.28,23.33,543000.0,21.5542,21.5634,21.4712,21.5173,543000.0
2009-11-16 10:30:00,23.33,23.34,23.3,23.31,365000.0,21.5173,21.5265,21.4896,21.4989,365000.0
2009-11-16 10:40:00,23.31,23.32,23.26,23.29,515000.0,21.4989,21.5081,21.4527,21.4804,515000.0
2009-11-16 10:50:00,23.28,23.35,23.28,23.34,335000.0,21.4712,21.5357,21.4712,21.5265,335000.0
2009-11-16 11:00:00,23.35,23.37,23.28,23.3,490000.0,21.5357,21.5542,21.4712,21.4896,490000.0
2009-11-16 11:10:00,23.3,23.3,23.17,23.18,645000.0,21.4896,21.4896,21.3697,21.379,645000.0
2009-11-16 11:20:00,23.18,23.23,23.16,23.2,485000.0,21.379,21.4251,21.3605,21.3974,485000.0
2009-11-16 11:30:00,23.2,23.31,23.2,23.29,439000.0,21.3974,21.4989,21.3974,21.4804,439000.0
2009-11-16 11:40:00,23.29,23.3,23.18,23.2,572000.0,21.4804,21.4896,21.379,21.3974,572000.0
2009-11-16 11:50:00,23.21,23.22,23.08,23.1,718000.0,21.4066,21.4158,21.2867,21.3052,718000.0
2009-11-16 12:00:00,23.12,23.21,23.12,23.18,334000.0,21.3236,21.4066,21.3236,21.379,334000.0
2009-11-16 12:10:00,23.18,23.18,23.04,23.05,1020000.0,21.379,21.379,21.2498,21.2591,1020000.0
2009-11-16 12:20:00,23.05,23.19,23.04,23.13,616000.0,21.2591,21.3882,21.2498,21.3328,616000.0
2009-11-16 12:30:00,23.11,23.14,23.09,23.1,409000.0,21.3144,21.3421,21.2959,21.3052,409000.0
2009-11-16 12:40:00,23.1,23.15,23.08,23.09,527000.0,21.3052,21.3513,21.2867,21.2959,527000.0
2009-11-16 12:50:00,23.1,23.11,23.08,23.1,484000.0,21.3052,21.3144,21.2867,21.3052,484000.0
2009-11-16 13:00:00,23.1,23.12,23.09,23.09,347000.0,21.3052,21.3236,21.2959,21.2959,347000.0
2009-11-16 13:10:00,23.09,23.1,23.03,23.04,403000.0,21.2959,21.3052,21.2406,21.2498,403000.0
2009-11-16 13:20:00,23.03,23.07,23.02,23.04,484000.0,21.2406,21.2775,21.2314,21.2498,484000.0
2009-11-16 13:30:00,23.04,23.12,23.04,23.09,571000.0,21.2498,21.3236,21.2498,21.2959,571000.0
2009-11-16 13:40:00,23.09,23.16,23.08,23.14,841000.0,21.2959,21.3605,21.2867,21.3421,841000.0
2009-11-16 13:50:00,23.15,23.17,23.05,23.07,558000.0,21.3513,21.3697,21.2591,21.2775,558000.0
2009-11-16 14:00:00,23.07,23.14,23.06,23.09,348000.0,21.2775,21.3421,21.2683,21.2959,348000.0
2009-11-16 14:10:00,23.08,23.1,23.05,23.09,297000.0,21.2867,21.3052,21.2591,21.2959,297000.0
2009-11-16 14:20:00,23.09,23.14,23.07,23.12,487000.0,21.2959,21.3421,21.2775,21.3236,487000.0
2009-11-16 14:30:00,23.12,23.13,23.09,23.12,436000.0,21.3236,21.3328,21.2959,21.3236,436000.0
2009-11-16 14:40:00,23.12,23.12,22.89,22.93,1490000.0,21.3236,21.3236,21.1115,21.1484,1490000.0
2009-11-16 14:50:00,22.93,22.97,22.9,22.96,932000.0,21.1484,21.1853,21.1207,21.176,932000.0
2009-11-16 15:00:00,22.97,23.0,22.93,22.96,878000.0,21.1853,21.2129,21.1484,21.176,878000.0
2009-11-16 15:10:00,22.96,23.02,22.93,22.99,571000.0,21.176,21.2314,21.1484,21.2037,571000.0
2009-11-16 15:20:00,22.99,23.04,22.98,23.01,707000.0,21.2037,21.2498,21.1945,21.2222,707000.0
2009-11-16 15:30:00,23.01,23.07,22.99,23.07,1074000.0,21.2222,21.2775,21.2037,21.2775,1074000.0
2009-11-16 15:40:00,23.07,23.1,23.0,23.08,1354000.0,21.2775,21.3052,21.2129,21.2867,1354000.0
2009-11-16 15:50:00,23.08,23.1,23.06,23.07,1656000.0,21.2867,21.3052,21.2683,21.2775,1656000.0
2009-11-17 09:30:00,22.98,23.15,22.98,23.0,1073000.0,21.1945,21.3513,21.1945,21.2129,1073000.0
2009-11-17 09:40:00,23.0,23.07,22.93,23.02,777000.0,21.2129,21.2775,21.1484,21.2314,777000.0
2009-11-17 09:50:00,23.02,23.07,23.02,23.04,402000.0,21.2314,21.2775,21.2314,21.2498,402000.0
2009-11-17 10:00:00,23.04,23.06,23.0,23.04,349000.0,21.2498,21.2683,21.2129,21.2498,349000.0
2009-11-17 10:10:00,23.04,23.06,22.92,22.99,615000.0,21.2498,21.2683,21.1392,21.2037,615000.0
2009-11-17 10:20:00,23.0,23.04,22.91,22.92,1304000.0,21.2129,21.2498,21.1299,21.1392,1304000.0
2009-11-17 10:30:00,22.92,23.01,22.92,22.99,251000.0,21.1392,21.2222,21.1392,21.2037,251000.0
2009-11-17 10:40:00,23.0,23.01,22.95,23.0,485000.0,21.2129,21.2222,21.1668,21.2129,485000.0
2009-11-17 10:50:00,23.0,23.07,22.99,22.99,479000.0,21.2129,21.2775,21.2037,21.2037,479000.0
2009-11-17 11:00:00,22.98,23.02,22.95,22.97,251000.0,21.1945,21.2314,21.1668,21.1853,251000.0
2009-11-17 11:10:00,22.99,23.0,22.95,23.0,1200000.0,21.2037,21.2129,21.1668,21.2129,1200000.0
2009-11-17 11:20:00,22.99,23.01,22.96,22.99,177000.0,21.2037,21.2222,21.176,21.2037,177000.0
2009-11-17 11:30:00,23.0,23.01,22.99,22.99,134000.0,21.2129,21.2222,21.2037,21.2037,134000.0
2009-11-17 11:40:00,22.99,23.01,22.97,23.0,257000.0,21.2037,21.2222,21.1853,21.2129,257000.0
2009-11-17 11:50:00,23.01,23.01,22.99,23.0,472000.0,21.2222,21.2222,21.2037,21.2129,472000.0
2009-11-17 12:00:00,23.0,23.02,22.99,23.0,744000.0,21.2129,21.2314,21.2037,21.2129,744000.0
2009-11-17 12:10:00,23.0,23.01,22.99,23.0,579000.0,21.2129,21.2222,21.2037,21.2129,579000.0
2009-11-17 12:20:00,23.0,23.05,23.0,23.05,739000.0,21.2129,21.2591,21.2129,21.2591,739000.0
2009-11-17 12:30:00,23.06,23.11,23.06,23.1,452000.0,21.2683,21.3144,21.2683,21.3052,452000.0
2009-11-17 12:40:00,23.1,23.11,23.09,23.11,179000.0,21.3052,21.3144,21.2959,21.3144,179000.0
2009-11-17 12:50:00,23.1,23.11,23.09,23.1,449000.0,21.3052,21.3144,21.2959,21.3052,449000.0
2009-11-17 13:00:00,23.1,23.1,23.06,23.07,459000.0,21.3052,21.3052,21.2683,21.2775,459000.0
2009-11-17 13:10:00,23.07,23.07,23.05,23.06,184000.0,21.2775,21.2775,21.2591,21.2683,184000.0
2009-11-17 13:20:00,23.05,23.07,23.02,23.02,212000.0,21.2591,21.2775,21.2314,21.2314,212000.0
2009-11-17 13:30:00,23.02,23.04,23.01,23.02,267000.0,21.2314,21.2498,21.2222,21.2314,267000.0
2009-11-17 13:40:00,23.02,23.03,23.01,23.02,226000.0,21.2314,21.2406,21.2222,21.2314,226000.0
2009-11-17 13:50:00,23.02,23.03,23.01,23.01,142000.0,21.2314,21.2406,21.2222,21.2222,142000.0
2009-11-17 14:00:00,23.01,23.03,23.0,23.0,178000.0,21.2222,21.2406,21.2129,21.2129,178000.0
2009-11-17 14:10:00,23.0,23.02,22.96,22.99,337000.0,21.2129,21.2314,21.176,21.2037,337000.0
2009-11-17 14:20:00,23.0,23.01,22.99,22.99,102000.0,21.2129,21.2222,21.2037,21.2037,102000.0
2009-11-17 14:30:00,22.99,23.01,22.99,23.0,402000.0,21.2037,21.2222,21.2037,21.2129,402000.0
2009-11-17 14:40:00,23.0,23.02,22.99,23.0,347000.0,21.2129,21.2314,21.2037,21.2129,347000.0
2009-11-17 14:50:00,23.0,23.0,22.97,23.0,211000.0,21.2129,21.2129,21.1853,21.2129,211000.0
2009-11-17 15:00:00,23.0,23.03,22.99,23.01,355000.0,21.2129,21.2406,21.2037,21.2222,355000.0
2009-11-17 15:10:00,23.02,23.03,23.01,23.02,174000.0,21.2314,21.2406,21.2222,21.2314,174000.0
2009-11-17 15:20:00,23.02,23.03,23.01,23.01,287000.0,21.2314,21.2406,21.2222,21.2222,287000.0
2009-11-17 15:30:00,23.01,23.04,23.01,23.02,377000.0,21.2222,21.2498,21.2222,21.2314,377000.0
2009-11-17 15:40:00,23.02,23.05,23.02,23.03,804000.0,21.2314,21.2591,21.2314,21.2406,804000.0
2009-11-17 15:50:00,23.04,23.12,23.03,23.1,1662000.0,21.2498,21.3236,21.2406,21.3052,1662000.0
2009-11-18 09:30:00,23.01,23.19,23.01,23.16,818000.0,21.2222,21.3882,21.2222,21.3605,818000.0
2009-11-18 09:40:00,23.16,23.17,23.01,23.02,456000.0,21.3605,21.3697,21.2222,21.2314,456000.0
2009-11-18 09:50:00,23.01,23.07,22.95,22.96,516000.0,21.2222,21.2775,21.1668,21.176,516000.0
2009-11-18 10:00:00,22.97,22.98,22.83,22.84,529000.0,21.1853,21.1945,21.0561,21.0654,529000.0
2009-11-18 10:10:00,22.85,22.86,22.69,22.75,674000.0,21.0746,21.0838,20.927,20.9824,674000.0
2009-11-18 10:20:00,22.75,22.76,22.7,22.73,692000.0,20.9824,20.9916,20.9362,20.9639,692000.0
2009-11-18 10:30:00,22.74,22.74,22.64,22.69,697000.0,20.9731,20.9731,20.8809,20.927,697000.0
2009-11-18 10:40:00,22.7,22.88,22.67,22.86,616000.0,20.9362,21.1023,20.9086,21.0838,616000.0
2009-11-18 10:50:00,22.87,22.93,22.84,22.9,474000.0,21.093,21.1484,21.0654,21.1207,474000.0
2009-11-18 11:00:00,22.91,22.92,22.87,22.89,364000.0,21.1299,21.1392,21.093,21.1115,364000.0
2009-11-18 11:10:00,22.9,22.94,22.87,22.91,381000.0,21.1207,21.1576,21.093,21.1299,381000.0
2009-11-18 11:20:00,22.9,22.93,22.9,22.92,107000.0,21.1207,21.1484,21.1207,21.1392,107000.0
2009-11-18 11:30:00,22.93,22.95,22.9,22.95,180000.0,21.1484,21.1668,21.1207,21.1668,180000.0
2009-11-18 11:40:00,22.95,22.95,22.92,22.93,170000.0,21.1668,21.1668,21.1392,21.1484,170000.0
2009-11-18 11:50:00,22.93,22.96,22.92,22.93,146000.0,21.1484,21.176,21.1392,21.1484,146000.0
2009-11-18 12:00:00,22.93,22.93,22.88,22.89,566000.0,21.1484,21.1484,21.1023,21.1115,566000.0
2009-11-18 12:10:00,22.89,22.93,22.86,22.89,237000.0,21.1115,21.1484,21.0838,21.1115,237000.0
2009-11-18 12:20:00,22.87,22.89,22.82,22.85,143000.0,21.093,21.1115,21.0469,21.0746,143000.0
2009-11-18 12:30:00,22.85,22.85,22.74,22.79,738000.0,21.0746,21.0746,20.9731,21.0193,738000.0
2009-11-18 12:40:00,22.79,22.81,22.77,22.79,277000.0,21.0193,21.0377,21.0008,21.0193,277000.0
2009-11-18 12:50:00,22.8,22.81,22.72,22.73,247000.0,21.0285,21.0377,20.9547,20.9639,247000.0
2009-11-18 13:00:00,22.73,22.74,22.68,22.71,362000.0,20.9639,20.9731,20.9178,20.9455,362000.0
2009-11-18 13:10:00,22.71,22.71,22.68,22.68,166000.0,20.9455,20.9455,20.9178,20.9178,166000.0
2009-11-18 13:20:00,22.69,22.7,22.68,22.69,222000.0,20.927,20.9362,20.9178,20.927,222000.0
2009-11-18 13:30:00,22.69,22.7,22.62,22.64,634000.0,20.927,20.9362,20.8625,20.8809,634000.0
2009-11-18 13:40:00,22.64,22.67,22.59,22.6,729000.0,20.8809,20.9086,20.8348,20.844,729000.0
2009-11-18 13:50:00,22.6,22.75,22.6,22.75,728000.0,20.844,20.9824,20.844,20.9824,728000.0
2009-11-18 14:00:00,22.75,22.77,22.73,22.75,460000.0,20.9824,21.0008,20.9639,20.9824,460000.0
2009-11-18 14:10:00,22.75,22.8,22.75,22.76,231000.0,20.9824,21.0285,20.9824,20.9916,231000.0
2009-11-18 14:20:00,22.76,22.81,22.76,22.81,315000.0,20.9916,21.0377,20.9916,21.0377,315000.0
2009-11-18 14:30:00,22.81,22.81,22.72,22.72,765000.0,21.0377,21.0377,20.9547,20.9547,765000.0
2009-11-18 14:40:00,22.72,22.74,22.68,22.74,526000.0,20.9547,20.9731,20.9178,20.9731,526000.0
2009-11-18 14:50:00,22.74,22.77,22.69,22.71,370000.0,20.9731,21.0008,20.927,20.9455,370000.0
2009-11-18 15:00:00,22.71,22.74,22.69,22.72,703000.0,20.9455,20.9731,20.927,20.9547,703000.0
2009-11-18 15:10:00,22.72,22.72,22.66,22.67,835000.0,20.9547,20.9547,20.8994,20.9086,835000.0
2009-11-18 15:20:00,22.67,22.71,22.61,22.7,1086000.0,20.9086,20.9455,20.8532,20.9362,1086000.0
2009-11-18 15:30:00,22.7,22.72,22.66,22.69,551000.0,20.9362,20.9547,20.8994,20.927,551000.0
2009-11-18 15:40:00,22.7,22.73,22.69,22.7,857000.0,20.9362,20.9639,20.927,20.9362,857000.0
2009-11-18 15:50:00,22.69,22.73,22.69,22.71,1436000.0,20.927,20.9639,20.927,20.9455,1436000.0
2009-11-19 09:30:00,22.58,22.62,22.46,22.55,875000.0,20.8256,20.8625,20.7149,20.7979,875000.0
2009-11-19 09:40:00,22.54,22.61,22.49,22.51,715000.0,20.7887,20.8532,20.7426,20.761,715000.0
2009-11-19 09:50:00,22.49,22.56,22.41,22.43,793000.0,20.7426,20.8071,20.6688,20.6872,793000.0
2009-11-19 10:00:00,22.43,22.44,22.29,22.39,654000.0,20.6872,20.6964,20.5581,20.6503,654000.0
2009-11-19 10:10:00,22.41,22.45,22.38,22.43,578000.0,20.6688,20.7057,20.6411,20.6872,578000.0
2009-11-19 10:20:00,22.44,22.53,22.44,22.49,972000.0,20.6964,20.7795,20.6964,20.7426,972000.0
2009-11-19 10:30:00,22.49,22.57,22.48,22.55,425000.0,20.7426,20.8163,20.7333,20.7979,425000.0
2009-11-19 10:40:00,22.56,22.76,22.51,22.72,1206000.0,20.8071,20.9916,20.761,20.9547,1206000.0
2009-11-19 10:50:00,22.71,23.15,22.71,23.09,3549000.0,20.9455,21.3513,20.9455,21.2959,3549000.0
2009-11-19 11:00:00,23.09,23.18,23.05,23.11,2129000.0,21.2959,21.379,21.2591,21.3144,2129000.0
2009-11-19 11:10:00,23.12,23.34,23.07,23.33,2859000.0,21.3236,21.5265,21.2775,21.5173,2859000.0
2009-11-19 11:20:00,23.34,23.43,23.29,23.38,2408000.0,21.5265,21.6095,21.4804,21.5634,2408000.0
2009-11-19 11:30:00,23.38,23.6,23.36,23.53,2688000.0,21.5634,21.7663,21.545,21.7018,2688000.0
2009-11-19 11:40:00,23.54,23.56,23.42,23.42,1842000.0,21.711,21.7294,21.6003,21.6003,1842000.0
2009-11-19 11:50:00,23.42,23.5,23.41,23.48,844000.0,21.6003,21.6741,21.5911,21.6556,844000.0
2009-11-19 12:00:00,23.48,23.49,23.38,23.42,679000.0,21.6556,21.6649,21.5634,21.6003,679000.0
2009-11-19 12:10:00,23.42,23.43,23.37,23.4,824000.0,21.6003,21.6095,21.5542,21.5819,824000.0
2009-11-19 12:20:00,23.4,23.45,23.34,23.37,1492000.0,21.5819,21.628,21.5265,21.5542,1492000.0
2009-11-19 12:30:00,23.37,23.41,23.35,23.4,363000.0,21.5542,21.5911,21.5357,21.5819,363000.0
2009-11-19 12:40:00,23.4,23.4,23.36,23.37,414000.0,21.5819,21.5819,21.545,21.5542,414000.0
2009-11-19 12:50:00,23.37,23.38,23.29,23.37,536000.0,21.5542,21.5634,21.4804,21.5542,536000.0
2009-11-19 13:00:00,23.39,23.41,23.35,23.38,374000.0,21.5726,21.5911,21.5357,21.5634,374000.0
2009-11-19 13:10:00,23.38,23.38,23.29,23.29,485000.0,21.5634,21.5634,21.4804,21.4804,485000.0
2009-11-19 13:20:00,23.29,23.3,23.22,23.24,795000.0,21.4804,21.4896,21.4158,21.4343,795000.0
2009-11-19 13:30:00,23.24,23.35,23.23,23.32,721000.0,21.4343,21.5357,21.4251,21.5081,721000.0
2009-11-19 13:40:00,23.32,23.42,23.3,23.39,610000.0,21.5081,21.6003,21.4896,21.5726,610000.0
2009-11-19 13:50:00,23.39,23.41,23.28,23.28,617000.0,21.5726,21.5911,21.4712,21.4712,617000.0
2009-11-19 14:00:00,23.29,23.3,23.22,23.23,525000.0,21.4804,21.4896,21.4158,21.4251,525000.0
2009-11-19 14:10:00,23.23,23.23,23.06,23.08,1013000.0,21.4251,21.4251,21.2683,21.2867,1013000.0
2009-11-19 14:20:00,23.09,23.11,23.03,23.05,1301000.0,21.2959,21.3144,21.2406,21.2591,1301000.0
2009-11-19 14:30:00,23.05,23.06,22.95,22.99,1598000.0,21.2591,21.2683,21.1668,21.2037,1598000.0
2009-11-19 14:40:00,22.99,23.08,22.98,23.02,968000.0,21.2037,21.2867,21.1945,21.2314,968000.0
2009-11-19 14:50:00,23.01,23.09,23.0,23.03,1192000.0,21.2222,21.2959,21.2129,21.2406,1192000.0
2009-11-19 15:00:00,23.05,23.08,22.95,22.97,947000.0,21.2591,21.2867,21.1668,21.1853,947000.0
2009-11-19 15:10:00,22.97,22.98,22.9,22.95,790000.0,21.1853,21.1945,21.1207,21.1668,790000.0
2009-11-19 15:20:00,22.95,22.98,22.92,22.93,544000.0,21.1668,21.1945,21.1392,21.1484,544000.0
2009-11-19 15:30:00,22.93,22.96,22.89,22.9,860000.0,21.1484,21.176,21.1115,21.1207,860000.0
2009-11-19 15:40:00,22.9,23.01,22.88,23.01,1361000.0,21.1207,21.2222,21.1023,21.2222,1361000.0
2009-11-19 15:50:00,23.0,23.01,22.95,23.0,1451000.0,21.2129,21.2222,21.1668,21.2129,1451000.0
2009-11-20 09:30:00,22.97,23.15,22.97,23.1,1615000.0,21.1853,21.3513,21.1853,21.3052,1615000.0
2009-11-20 09:40:00,23.11,23.11,22.91,22.98,624000.0,21.3144,21.3144,21.1299,21.1945,624000.0
2009-11-20 09:50:00,23.0,23.03,22.95,23.0,508000.0,21.2129,21.2406,21.1668,21.2129,508000.0
2009-11-20 10:00:00,22.99,23.02,22.95,23.0,319000.0,21.2037,21.2314,21.1668,21.2129,319000.0
2009-11-20 10:10:00,23.01,23.09,22.98,23.0,497000.0,21.2222,21.2959,21.1945,21.2129,497000.0
2009-11-20 10:20:00,22.99,23.02,22.95,22.96,396000.0,21.2037,21.2314,21.1668,21.176,396000.0
2009-11-20 10:30:00,22.95,22.98,22.87,22.92,649000.0,21.1668,21.1945,21.093,21.1392,649000.0
2009-11-20 10:40:00,22.92,22.92,22.84,22.9,519000.0,21.1392,21.1392,21.0654,21.1207,519000.0
2009-11-20 10:50:00,22.9,22.91,22.87,22.89,510000.0,21.1207,21.1299,21.093,21.1115,510000.0
2009-11-20 11:00:00,22.89,22.93,22.88,22.93,202000.0,21.1115,21.1484,21.1023,21.1484,202000.0
2009-11-20 11:10:00,22.93,22.93,22.86,22.87,248000.0,21.1484,21.1484,21.0838,21.093,248000.0
2009-11-20 11:20:00,22.88,23.0,22.87,22.99,310000.0,21.1023,21.2129,21.093,21.2037,310000.0
2009-11-20 11:30:00,22.99,23.0,22.94,22.99,202000.0,21.2037,21.2129,21.1576,21.2037,202000.0
2009-11-20 11:40:00,22.98,23.03,22.96,23.0,262000.0,21.1945,21.2406,21.176,21.2129,262000.0
2009-11-20 11:50:00,23.01,23.02,22.97,22.99,180000.0,21.2222,21.2314,21.1853,21.2037,180000.0
2009-11-20 12:00:00,22.98,23.01,22.97,22.98,75000.0,21.1945,21.2222,21.1853,21.1945,75000.0
2009-11-20 12:10:00,22.99,23.01,22.97,23.0,147000.0,21.2037,21.2222,21.1853,21.2129,147000.0
2009-11-20 12:20:00,22.99,23.0,22.93,22.95,174000.0,21.2037,21.2129,21.1484,21.1668,174000.0
2009-11-20 12:30:00,22.95,23.0,22.95,23.0,146000.0,21.1668,21.2129,21.1668,21.2129,146000.0
2009-11-20 12:40:00,23.0,23.04,23.0,23.02,176000.0,21.2129,21.2498,21.2129,21.2314,176000.0
2009-11-20 12:50:00,23.02,23.04,23.01,23.02,511000.0,21.2314,21.2498,21.2222,21.2314,511000.0
2009-11-20 13:00:00,23.01,23.05,23.0,23.05,277000.0,21.2222,21.2591,21.2129,21.2591,277000.0
2009-11-20 13:10:00,23.04,23.06,23.04,23.04,163000.0,21.2498,21.2683,21.2498,21.2498,163000.0
2009-11-20 13:20:00,23.04,23.06,23.03,23.05,133000.0,21.2498,21.2683,21.2406,21.2591,133000.0
2009-11-20 13:30:00,23.05,23.05,23.02,23.02,218000.0,21.2591,21.2591,21.2314,21.2314,218000.0
2009-11-20 13:40:00,23.02,23.06,23.02,23.05,249000.0,21.2314,21.2683,21.2314,21.2591,249000.0
2009-11-20 13:50:00,23.04,23.05,23.03,23.05,264000.0,21.2498,21.2591,21.2406,21.2591,264000.0
2009-11-20 14:00:00,23.05,23.06,23.04,23.05,361000.0,21.2591,21.2683,21.2498,21.2591,361000.0
2009-11-20 14:10:00,23.06,23.06,23.04,23.05,260000.0,21.2683,21.2683,21.2498,21.2591,260000.0
2009-11-20 14:20:00,23.06,23.12,23.05,23.1,486000.0,21.2683,21.3236,21.2591,21.3052,486000.0
2009-11-20 14:30:00,23.1,23.14,23.09,23.13,506000.0,21.3052,21.3421,21.2959,21.3328,506000.0
2009-11-20 14:40:00,23.13,23.16,23.11,23.15,610000.0,21.3328,21.3605,21.3144,21.3513,610000.0
2009-11-20 14:50:00,23.15,23.16,23.09,23.1,489000.0,21.3513,21.3605,21.2959,21.3052,489000.0
2009-11-20 15:00:00,23.1,23.12,23.09,23.1,458000.0,21.3052,21.3236,21.2959,21.3052,458000.0
2009-11-20 15:10:00,23.1,23.11,23.09,23.11,465000.0,21.3052,21.3144,21.2959,21.3144,465000.0
2009-11-20 15:20:00,23.11,23.16,23.1,23.13,711000.0,21.3144,21.3605,21.3052,21.3328,711000.0
2009-11-20 15:30:00,23.13,23.17,23.13,23.15,844000.0,21.3328,21.3697,21.3328,21.3513,844000.0
2009-11-20 15:40:00,23.15,23.16,23.13,23.14,1246000.0,21.3513,21.3605,21.3328,21.3421,1246000.0
2009-11-20 15:50:00,23.15,23.15,23.11,23.13,1293000.0,21.3513,21.3513,21.3144,21.3328,1293000.0
2009-11-23 09:30:00,23.35,23.43,23.28,23.37,911000.0,21.5357,21.6095,21.4712,21.5542,911000.0
2009-11-23 09:40:00,23.37,23.63,23.37,23.52,996000.0,21.5542,21.794,21.5542,21.6925,996000.0
2009-11-23 09:50:00,23.54,23.6,23.48,23.53,390000.0,21.711,21.7663,21.6556,21.7018,390000.0
2009-11-23 10:00:00,23.53,23.56,23.49,23.51,526000.0,21.7018,21.7294,21.6649,21.6833,526000.0
2009-11-23 10:10:00,23.5,23.51,23.47,23.5,436000.0,21.6741,21.6833,21.6464,21.6741,436000.0
2009-11-23 10:20:00,23.5,23.52,23.49,23.5,367000.0,21.6741,21.6925,21.6649,21.6741,367000.0
2009-11-23 10:30:00,23.5,23.52,23.49,23.5,363000.0,21.6741,21.6925,21.6649,21.6741,363000.0
2009-11-23 10:40:00,23.5,23.54,23.5,23.54,345000.0,21.6741,21.711,21.6741,21.711,345000.0
2009-11-23 10:50:00,23.54,23.55,23.5,23.51,259000.0,21.711,21.7202,21.6741,21.6833,259000.0
2009-11-23 11:00:00,23.51,23.52,23.5,23.51,115000.0,21.6833,21.6925,21.6741,21.6833,115000.0
2009-11-23 11:10:00,23.51,23.53,23.5,23.52,208000.0,21.6833,21.7018,21.6741,21.6925,208000.0
2009-11-23 11:20:00,23.52,23.54,23.5,23.52,105000.0,21.6925,21.711,21.6741,21.6925,105000.0
2009-11-23 11:30:00,23.52,23.59,23.52,23.58,380000.0,21.6925,21.7571,21.6925,21.7479,380000.0
2009-11-23 11:40:00,23.56,23.62,23.56,23.59,286000.0,21.7294,21.7848,21.7294,21.7571,286000.0
2009-11-23 11:50:00,23.58,23.6,23.55,23.57,454000.0,21.7479,21.7663,21.7202,21.7386,454000.0
2009-11-23 12:00:00,23.58,23.61,23.56,23.6,207000.0,21.7479,21.7755,21.7294,21.7663,207000.0
2009-11-23 12:10:00,23.61,23.62,23.48,23.5,486000.0,21.7755,21.7848,21.6556,21.6741,486000.0
2009-11-23 12:20:00,23.5,23.5,23.48,23.48,226000.0,21.6741,21.6741,21.6556,21.6556,226000.0
2009-11-23 12:30:00,23.48,23.5,23.45,23.5,301000.0,21.6556,21.6741,21.628,21.6741,301000.0
2009-11-23 12:40:00,23.5,23.54,23.49,23.49,162000.0,21.6741,21.711,21.6649,21.6649,162000.0
2009-11-23 12:50:00,23.48,23.53,23.45,23.49,250000.0,21.6556,21.7018,21.628,21.6649,250000.0
2009-11-23 13:00:00,23.49,23.52,23.45,23.47,225000.0,21.6649,21.6925,21.628,21.6464,225000.0
2009-11-23 13:10:00,23.48,23.51,23.47,23.47,204000.0,21.6556,21.6833,21.6464,21.6464,204000.0
2009-11-23 13:20:00,23.47,23.48,23.44,23.48,256000.0,21.6464,21.6556,21.6188,21.6556,256000.0
2009-11-23 13:30:00,23.48,23.51,23.42,23.51,181000.0,21.6556,21.6833,21.6003,21.6833,181000.0
2009-11-23 13:40:00,23.52,23.53,23.49,23.49,119000.0,21.6925,21.7018,21.6649,21.6649,119000.0
2009-11-23 13:50:00,23.5,23.52,23.45,23.47,154000.0,21.6741,21.6925,21.628,21.6464,154000.0
2009-11-23 14:00:00,23.47,23.51,23.47,23.5,91000.0,21.6464,21.6833,21.6464,21.6741,91000.0
2009-11-23 14:10:00,23.49,23.5,23.47,23.47,96000.0,21.6649,21.6741,21.6464,21.6464,96000.0
2009-11-23 14:20:00,23.47,23.51,23.45,23.5,141000.0,21.6464,21.6833,21.628,21.6741,141000.0
2009-11-23 14:30:00,23.5,23.51,23.49,23.49,88000.0,21.6741,21.6833,21.6649,21.6649,88000.0
2009-11-23 14:40:00,23.5,23.52,23.5,23.52,100000.0,21.6741,21.6925,21.6741,21.6925,100000.0
2009-11-23 14:50:00,23.52,23.56,23.52,23.54,224000.0,21.6925,21.7294,21.6925,21.711,224000.0
2009-11-23 15:00:00,23.54,23.57,23.53,23.56,324000.0,21.711,21.7386,21.7018,21.7294,324000.0
2009-11-23 15:10:00,23.55,23.55,23.52,23.52,101000.0,21.7202,21.7202,21.6925,21.6925,101000.0
2009-11-23 15:20:00,23.53,23.55,23.52,23.55,225000.0,21.7018,21.7202,21.6925,21.7202,225000.0
2009-11-23 15:30:00,23.55,23.57,23.53,23.57,598000.0,21.7202,21.7386,21.7018,21.7386,598000.0
2009-11-23 15:40:00,23.57,23.58,23.55,23.56,707000.0,21.7386,21.7479,21.7202,21.7294,707000.0
2009-11-23 15:50:00,23.56,23.62,23.54,23.62,900000.0,21.7294,21.7848,21.711,21.7848,900000.0
2009-11-24 09:30:00,23.68,23.69,23.48,23.49,359000.0,21.8401,21.8493,21.6556,21.6649,359000.0
2009-11-24 09:40:00,23.48,23.5,23.43,23.45,364000.0,21.6556,21.6741,21.6095,21.628,364000.0
2009-11-24 09:50:00,23.46,23.47,23.42,23.43,163000.0,21.6372,21.6464,21.6003,21.6095,163000.0
2009-11-24 10:00:00,23.44,23.49,23.41,23.42,348000.0,21.6188,21.6649,21.5911,21.6003,348000.0
2009-11-24 10:10:00,23.43,23.49,23.4,23.48,303000.0,21.6095,21.6649,21.5819,21.6556,303000.0
2009-11-24 10:20:00,23.47,23.48,23.44,23.44,220000.0,21.6464,21.6556,21.6188,21.6188,220000.0
2009-11-24 10:30:00,23.44,23.49,23.44,23.48,91000.0,21.6188,21.6649,21.6188,21.6556,91000.0
2009-11-24 10:40:00,23.47,23.5,23.45,23.49,320000.0,21.6464,21.6741,21.628,21.6649,320000.0
2009-11-24 10:50:00,23.49,23.49,23.44,23.45,167000.0,21.6649,21.6649,21.6188,21.628,167000.0
2009-11-24 11:00:00,23.45,23.57,23.45,23.55,345000.0,21.628,21.7386,21.628,21.7202,345000.0
2009-11-24 11:10:00,23.56,23.57,23.52,23.55,194000.0,21.7294,21.7386,21.6925,21.7202,194000.0
2009-11-24 11:20:00,23.56,23.56,23.52,23.53,151000.0,21.7294,21.7294,21.6925,21.7018,151000.0
2009-11-24 11:30:00,23.51,23.55,23.51,23.55,96000.0,21.6833,21.7202,21.6833,21.7202,96000.0
2009-11-24 11:40:00,23.55,23.55,23.49,23.49,169000.0,21.7202,21.7202,21.6649,21.6649,169000.0
2009-11-24 11:50:00,23.49,23.5,23.46,23.47,74000.0,21.6649,21.6741,21.6372,21.6464,74000.0
2009-11-24 12:00:00,23.48,23.54,23.48,23.5,115000.0,21.6556,21.711,21.6556,21.6741,115000.0
2009-11-24 12:10:00,23.51,23.56,23.51,23.56,98000.0,21.6833,21.7294,21.6833,21.7294,98000.0
2009-11-24 12:20:00,23.55,23.58,23.55,23.56,150000.0,21.7202,21.7479,21.7202,21.7294,150000.0
2009-11-24 12:30:00,23.57,23.57,23.55,23.57,194000.0,21.7386,21.7386,21.7202,21.7386,194000.0
2009-11-24 12:40:00,23.57,23.57,23.54,23.57,101000.0,21.7386,21.7386,21.711,21.7386,101000.0
2009-11-24 12:50:00,23.57,23.6,23.56,23.59,228000.0,21.7386,21.7663,21.7294,21.7571,228000.0
2009-11-24 13:00:00,23.59,23.65,23.59,23.65,204000.0,21.7571,21.8124,21.7571,21.8124,204000.0
2009-11-24 13:10:00,23.64,23.69,23.62,23.69,272000.0,21.8032,21.8493,21.7848,21.8493,272000.0
2009-11-24 13:20:00,23.7,23.72,23.68,23.68,180000.0,21.8585,21.877,21.8401,21.8401,180000.0
2009-11-24 13:30:00,23.68,23.68,23.64,23.65,209000.0,21.8401,21.8401,21.8032,21.8124,209000.0
2009-11-24 13:40:00,23.64,23.67,23.64,23.65,92000.0,21.8032,21.8309,21.8032,21.8124,92000.0
2009-11-24 13:50:00,23.65,23.67,23.63,23.64,150000.0,21.8124,21.8309,21.794,21.8032,150000.0
2009-11-24 14:00:00,23.65,23.66,23.62,23.65,228000.0,21.8124,21.8217,21.7848,21.8124,228000.0
2009-11-24 14:10:00,23.65,23.65,23.63,23.65,100000.0,21.8124,21.8124,21.794,21.8124,100000.0
2009-11-24 14:20:00,23.65,23.69,23.64,23.68,249000.0,21.8124,21.8493,21.8032,21.8401,249000.0
2009-11-24 14:30:00,23.69,23.7,23.66,23.7,271000.0,21.8493,21.8585,21.8217,21.8585,271000.0
2009-11-24 14:40:00,23.7,23.79,23.7,23.77,485000.0,21.8585,21.9416,21.8585,21.9231,485000.0
2009-11-24 14:50:00,23.77,23.81,23.76,23.8,603000.0,21.9231,21.96,21.9139,21.9508,603000.0
2009-11-24 15:00:00,23.8,23.81,23.77,23.78,278000.0,21.9508,21.96,21.9231,21.9323,278000.0
2009-11-24 15:10:00,23.78,23.8,23.76,23.78,344000.0,21.9323,21.9508,21.9139,21.9323,344000.0
2009-11-24 15:20:00,23.78,23.78,23.74,23.78,230000.0,21.9323,21.9323,21.8954,21.9323,230000.0
2009-11-24 15:30:00,23.78,23.79,23.75,23.78,353000.0,21.9323,21.9416,21.9047,21.9323,353000.0
2009-11-24 15:40:00,23.78,23.79,23.76,23.78,516000.0,21.9323,21.9416,21.9139,21.9323,516000.0
2009-11-24 15:50:00,23.78,23.78,23.76,23.78,757000.0,21.9323,21.9323,21.9139,21.9323,757000.0
2009-11-25 09:30:00,23.85,23.99,23.83,23.96,918000.0,21.9969,22.126,21.9784,22.0983,918000.0
2009-11-25 09:40:00,23.96,24.03,23.89,24.0,975000.0,22.0983,22.1629,22.0338,22.1352,975000.0
2009-11-25 09:50:00,24.0,24.0,23.87,23.93,666000.0,22.1352,22.1352,22.0153,22.0707,666000.0
2009-11-25 10:00:00,23.93,23.95,23.83,23.83,365000.0,22.0707,22.0891,21.9784,21.9784,365000.0
2009-11-25 10:10:00,23.83,23.84,23.76,23.82,624000.0,21.9784,21.9877,21.9139,21.9692,624000.0
2009-11-25 10:20:00,23.82,23.86,23.78,23.8,297000.0,21.9692,22.0061,21.9323,21.9508,297000.0
2009-11-25 10:30:00,23.8,23.85,23.79,23.85,266000.0,21.9508,21.9969,21.9416,21.9969,266000.0
2009-11-25 10:40:00,23.85,23.88,23.83,23.87,190000.0,21.9969,22.0246,21.9784,22.0153,190000.0
2009-11-25 10:50:00,23.87,23.9,23.87,23.9,284000.0,22.0153,22.043,22.0153,22.043,284000.0
2009-11-25 11:00:00,23.9,23.92,23.88,23.91,296000.0,22.043,22.0615,22.0246,22.0522,296000.0
2009-11-25 11:10:00,23.9,23.93,23.9,23.92,137000.0,22.043,22.0707,22.043,22.0615,137000.0
2009-11-25 11:20:00,23.92,23.99,23.91,23.96,187000.0,22.0615,22.126,22.0522,22.0983,187000.0
2009-11-25 11:30:00,23.97,24.03,23.96,24.0,348000.0,22.1076,22.1629,22.0983,22.1352,348000.0
2009-11-25 11:40:00,24.02,24.06,24.0,24.0,636000.0,22.1537,22.1906,22.1352,22.1352,636000.0
2009-11-25 11:50:00,24.0,24.01,23.96,24.0,283000.0,22.1352,22.1445,22.0983,22.1352,283000.0
2009-11-25 12:00:00,24.0,24.01,23.94,23.95,235000.0,22.1352,22.1445,22.0799,22.0891,235000.0
2009-11-25 12:10:00,23.94,23.96,23.91,23.91,114000.0,22.0799,22.0983,22.0522,22.0522,114000.0
2009-11-25 12:20:00,23.91,23.93,23.88,23.89,192000.0,22.0522,22.0707,22.0246,22.0338,192000.0
2009-11-25 12:30:00,23.89,23.89,23.83,23.85,119000.0,22.0338,22.0338,21.9784,21.9969,119000.0
2009-11-25 12:40:00,23.85,23.88,23.84,23.85,159000.0,21.9969,22.0246,21.9877,21.9969,159000.0
2009-11-25 12:50:00,23.84,23.87,23.82,23.86,125000.0,21.9877,22.0153,21.9692,22.0061,125000.0
2009-11-25 13:00:00,23.86,23.88,23.85,23.88,237000.0,22.0061,22.0246,21.9969,22.0246,237000.0
2009-11-25 13:10:00,23.88,23.9,23.88,23.89,156000.0,22.0246,22.043,22.0246,22.0338,156000.0
2009-11-25 13:20:00,23.89,23.9,23.86,23.86,120000.0,22.0338,22.043,22.0061,22.0061,120000.0
2009-11-25 13:30:00,23.86,23.88,23.85,23.87,262000.0,22.0061,22.0246,21.9969,22.0153,262000.0
2009-11-25 13:40:00,23.87,23.88,23.85,23.87,89000.0,22.0153,22.0246,21.9969,22.0153,89000.0
2009-11-25 13:50:00,23.87,23.88,23.87,23.88,125000.0,22.0153,22.0246,22.0153,22.0246,125000.0
2009-11-25 14:00:00,23.88,23.88,23.87,23.87,66000.0,22.0246,22.0246,22.0153,22.0153,66000.0
2009-11-25 14:10:00,23.87,23.9,23.86,23.9,166000.0,22.0153,22.043,22.0061,22.043,166000.0
2009-11-25 14:20:00,23.9,23.92,23.89,23.91,160000.0,22.043,22.0615,22.0338,22.0522,160000.0
2009-11-25 14:30:00,23.92,23.92,23.88,23.89,127000.0,22.0615,22.0615,22.0246,22.0338,127000.0
2009-11-25 14:40:00,23.89,23.91,23.88,23.9,148000.0,22.0338,22.0522,22.0246,22.043,148000.0
2009-11-25 14:50:00,23.9,23.94,23.89,23.89,267000.0,22.043,22.0799,22.0338,22.0338,267000.0
2009-11-25 15:00:00,23.89,23.92,23.88,23.92,186000.0,22.0338,22.0615,22.0246,22.0615,186000.0
2009-11-25 15:10:00,23.92,23.92,23.89,23.92,174000.0,22.0615,22.0615,22.0338,22.0615,174000.0
2009-11-25 15:20:00,23.92,23.94,23.9,23.92,170000.0,22.0615,22.0799,22.043,22.0615,170000.0
2009-11-25 15:30:00,23.93,23.94,23.91,23.92,310000.0,22.0707,22.0799,22.0522,22.0615,310000.0
2009-11-25 15:40:00,23.91,23.94,23.91,23.93,256000.0,22.0522,22.0799,22.0522,22.0707,256000.0
2009-11-25 15:50:00,23.93,23.99,23.93,23.98,799000.0,22.0707,22.126,22.0707,22.1168,799000.0
2009-11-27 09:30:00,23.45,23.76,23.45,23.53,771000.0,21.628,21.9139,21.628,21.7018,771000.0
2009-11-27 09:40:00,23.51,23.67,23.51,23.55,578000.0,21.6833,21.8309,21.6833,21.7202,578000.0
2009-11-27 09:50:00,23.55,23.69,23.55,23.67,365000.0,21.7202,21.8493,21.7202,21.8309,365000.0
2009-11-27 10:00:00,23.67,23.76,23.67,23.69,329000.0,21.8309,21.9139,21.8309,21.8493,329000.0
2009-11-27 10:10:00,23.7,23.74,23.68,23.71,192000.0,21.8585,21.8954,21.8401,21.8678,192000.0
2009-11-27 10:20:00,23.71,23.73,23.65,23.66,191000.0,21.8678,21.8862,21.8124,21.8217,191000.0
2009-11-27 10:30:00,23.66,23.72,23.64,23.72,138000.0,21.8217,21.877,21.8032,21.877,138000.0
2009-11-27 10:40:00,23.73,23.75,23.67,23.73,246000.0,21.8862,21.9047,21.8309,21.8862,246000.0
2009-11-27 10:50:00,23.73,23.78,23.67,23.68,361000.0,21.8862,21.9323,21.8309,21.8401,361000.0
2009-11-27 11:00:00,23.69,23.83,23.67,23.83,329000.0,21.8493,21.9784,21.8309,21.9784,329000.0
2009-11-27 11:10:00,23.81,23.84,23.76,23.77,366000.0,21.96,21.9877,21.9139,21.9231,366000.0
2009-11-27 11:20:00,23.76,23.76,23.68,23.71,214000.0,21.9139,21.9139,21.8401,21.8678,214000.0
2009-11-27 11:30:00,23.71,23.72,23.69,23.69,97000.0,21.8678,21.877,21.8493,21.8493,97000.0
2009-11-27 11:40:00,23.69,23.7,23.66,23.69,133000.0,21.8493,21.8585,21.8217,21.8493,133000.0
2009-11-27 11:50:00,23.69,23.71,23.68,23.68,79000.0,21.8493,21.8678,21.8401,21.8401,79000.0
2009-11-27 12:00:00,23.68,23.69,23.6,23.6,145000.0,21.8401,21.8493,21.7663,21.7663,145000.0
2009-11-27 12:10:00,23.6,23.63,23.59,23.6,74000.0,21.7663,21.794,21.7571,21.7663,74000.0
2009-11-27 12:20:00,23.6,23.67,23.58,23.66,299000.0,21.7663,21.8309,21.7479,21.8217,299000.0
2009-11-27 12:30:00,23.64,23.69,23.64,23.67,93000.0,21.8032,21.8493,21.8032,21.8309,93000.0
2009-11-27 12:40:00,23.67,23.79,23.67,23.76,149000.0,21.8309,21.9416,21.8309,21.9139,149000.0
2009-11-27 12:50:00,23.77,23.78,23.56,23.56,673000.0,21.9231,21.9323,21.7294,21.7294,673000.0
2009-11-30 09:30:00,23.7,23.82,23.61,23.82,401000.0,21.8585,21.9692,21.7755,21.9692,401000.0
2009-11-30 09:40:00,23.83,23.89,23.76,23.83,417000.0,21.9784,22.0338,21.9139,21.9784,417000.0
2009-11-30 09:50:00,23.82,23.84,23.77,23.8,355000.0,21.9692,21.9877,21.9231,21.9508,355000.0
2009-11-30 10:00:00,23.8,23.81,23.76,23.79,368000.0,21.9508,21.96,21.9139,21.9416,368000.0
2009-11-30 10:10:00,23.79,23.81,23.77,23.77,255000.0,21.9416,21.96,21.9231,21.9231,255000.0
2009-11-30 10:20:00,23.78,23.79,23.75,23.78,171000.0,21.9323,21.9416,21.9047,21.9323,171000.0
2009-11-30 10:30:00,23.78,23.84,23.77,23.8,302000.0,21.9323,21.9877,21.9231,21.9508,302000.0
2009-11-30 10:40:00,23.82,23.84,23.81,23.84,207000.0,21.9692,21.9877,21.96,21.9877,207000.0
2009-11-30 10:50:00,23.84,23.88,23.84,23.84,166000.0,21.9877,22.0246,21.9877,21.9877,166000.0
2009-11-30 11:00:00,23.85,23.85,23.79,23.8,349000.0,21.9969,21.9969,21.9416,21.9508,349000.0
2009-11-30 11:10:00,23.79,23.82,23.77,23.81,289000.0,21.9416,21.9692,21.9231,21.96,289000.0
2009-11-30 11:20:00,23.81,23.83,23.8,23.8,100000.0,21.96,21.9784,21.9508,21.9508,100000.0
2009-11-30 11:30:00,23.8,23.8,23.74,23.78,329000.0,21.9508,21.9508,21.8954,21.9323,329000.0
2009-11-30 11:40:00,23.77,23.79,23.77,23.77,66000.0,21.9231,21.9416,21.9231,21.9231,66000.0
2009-11-30 11:50:00,23.77,23.77,23.74,23.74,162000.0,21.9231,21.9231,21.8954,21.8954,162000.0
2009-11-30 12:00:00,23.75,23.8,23.75,23.79,127000.0,21.9047,21.9508,21.9047,21.9416,127000.0
2009-11-30 12:10:00,23.78,23.8,23.76,23.76,227000.0,21.9323,21.9508,21.9139,21.9139,227000.0
2009-11-30 12:20:00,23.76,23.79,23.75,23.76,154000.0,21.9139,21.9416,21.9047,21.9139,154000.0
2009-11-30 12:30:00,23.75,23.76,23.7,23.73,147000.0,21.9047,21.9139,21.8585,21.8862,147000.0
2009-11-30 12:40:00,23.72,23.75,23.72,23.73,125000.0,21.877,21.9047,21.877,21.8862,125000.0
2009-11-30 12:50:00,23.73,23.74,23.71,23.72,84000.0,21.8862,21.8954,21.8678,21.877,84000.0
2009-11-30 13:00:00,23.72,23.72,23.68,23.69,206000.0,21.877,21.877,21.8401,21.8493,206000.0
2009-11-30 13:10:00,23.68,23.69,23.68,23.68,182000.0,21.8401,21.8493,21.8401,21.8401,182000.0
2009-11-30 13:20:00,23.69,23.71,23.69,23.71,393000.0,21.8493,21.8678,21.8493,21.8678,393000.0
2009-11-30 13:30:00,23.72,23.75,23.7,23.73,143000.0,21.877,21.9047,21.8585,21.8862,143000.0
2009-11-30 13:40:00,23.73,23.73,23.69,23.71,178000.0,21.8862,21.8862,21.8493,21.8678,178000.0
2009-11-30 13:50:00,23.72,23.8,23.71,23.79,131000.0,21.877,21.9508,21.8678,21.9416,131000.0
2009-11-30 14:00:00,23.8,23.86,23.78,23.84,217000.0,21.9508,22.0061,21.9323,21.9877,217000.0
2009-11-30 14:10:00,23.83,23.85,23.82,23.83,92000.0,21.9784,21.9969,21.9692,21.9784,92000.0
2009-11-30 14:20:00,23.83,23.84,23.81,23.82,68000.0,21.9784,21.9877,21.96,21.9692,68000.0
2009-11-30 14:30:00,23.81,23.81,23.79,23.8,82000.0,21.96,21.96,21.9416,21.9508,82000.0
2009-11-30 14:40:00,23.8,23.86,23.8,23.86,140000.0,21.9508,22.0061,21.9508,22.0061,140000.0
2009-11-30 14:50:00,23.86,23.86,23.82,23.84,130000.0,22.0061,22.0061,21.9692,21.9877,130000.0
2009-11-30 15:00:00,23.84,23.86,23.8,23.86,283000.0,21.9877,22.0061,21.9508,22.0061,283000.0
2009-11-30 15:10:00,23.85,23.87,23.82,23.87,356000.0,21.9969,22.0153,21.9692,22.0153,356000.0
2009-11-30 15:20:00,23.86,23.88,23.84,23.87,238000.0,22.0061,22.0246,21.9877,22.0153,238000.0
2009-11-30 15:30:00,23.87,23.96,23.85,23.95,711000.0,22.0153,22.0983,21.9969,22.0891,711000.0
2009-11-30 15:40:00,23.95,23.96,23.92,23.94,547000.0,22.0891,22.0983,22.0615,22.0799,547000.0
2009-11-30 15:50:00,23.94,24.07,23.94,24.05,1941000.0,22.0799,22.1998,22.0799,22.1814,1941000.0
2009-12-01 09:30:00,24.2,24.28,24.11,24.26,954000.0,22.3197,22.3935,22.2367,22.375,954000.0
2009-12-01 09:40:00,24.26,24.37,24.21,24.36,946000.0,22.375,22.4765,22.3289,22.4673,946000.0
2009-12-01 09:50:00,24.36,24.37,24.26,24.29,565000.0,22.4673,22.4765,22.375,22.4027,565000.0
2009-12-01 10:00:00,24.28,24.35,24.24,24.3,465000.0,22.3935,22.458,22.3566,22.4119,465000.0
2009-12-01 10:10:00,24.3,24.35,24.27,24.34,347000.0,22.4119,22.458,22.3843,22.4488,347000.0
2009-12-01 10:20:00,24.34,24.36,24.32,24.36,413000.0,22.4488,22.4673,22.4304,22.4673,413000.0
2009-12-01 10:30:00,24.36,24.38,24.32,24.33,491000.0,22.4673,22.4857,22.4304,22.4396,491000.0
2009-12-01 10:40:00,24.33,24.36,24.31,24.34,322000.0,22.4396,22.4673,22.4212,22.4488,322000.0
2009-12-01 10:50:00,24.34,24.34,24.3,24.31,277000.0,22.4488,22.4488,22.4119,22.4212,277000.0
2009-12-01 11:00:00,24.32,24.33,24.3,24.31,262000.0,22.4304,22.4396,22.4119,22.4212,262000.0
2009-12-01 11:10:00,24.3,24.35,24.29,24.34,279000.0,22.4119,22.458,22.4027,22.4488,279000.0
2009-12-01 11:20:00,24.34,24.4,24.34,24.34,231000.0,22.4488,22.5042,22.4488,22.4488,231000.0
2009-12-01 11:30:00,24.34,24.36,24.33,24.33,133000.0,22.4488,22.4673,22.4396,22.4396,133000.0
2009-12-01 11:40:00,24.33,24.33,24.27,24.29,165000.0,22.4396,22.4396,22.3843,22.4027,165000.0
2009-12-01 11:50:00,24.3,24.3,24.24,24.27,197000.0,22.4119,22.4119,22.3566,22.3843,197000.0
2009-12-01 12:00:00,24.27,24.29,24.27,24.28,229000.0,22.3843,22.4027,22.3843,22.3935,229000.0
2009-12-01 12:10:00,24.28,24.3,24.25,24.25,215000.0,22.3935,22.4119,22.3658,22.3658,215000.0
2009-12-01 12:20:00,24.26,24.26,24.21,24.23,190000.0,22.375,22.375,22.3289,22.3474,190000.0
2009-12-01 12:30:00,24.23,24.25,24.22,24.23,167000.0,22.3474,22.3658,22.3381,22.3474,167000.0
2009-12-01 12:40:00,24.24,24.25,24.18,24.2,196000.0,22.3566,22.3658,22.3013,22.3197,196000.0
2009-12-01 12:50:00,24.21,24.21,24.18,24.21,97000.0,22.3289,22.3289,22.3013,22.3289,97000.0
2009-12-01 13:00:00,24.2,24.23,24.18,24.23,105000.0,22.3197,22.3474,22.3013,22.3474,105000.0
2009-12-01 13:10:00,24.23,24.27,24.23,24.25,202000.0,22.3474,22.3843,22.3474,22.3658,202000.0
2009-12-01 13:20:00,24.25,24.33,24.25,24.33,368000.0,22.3658,22.4396,22.3658,22.4396,368000.0
2009-12-01 13:30:00,24.33,24.36,24.33,24.34,288000.0,22.4396,22.4673,22.4396,22.4488,288000.0
2009-12-01 13:40:00,24.34,24.38,24.33,24.34,208000.0,22.4488,22.4857,22.4396,22.4488,208000.0
2009-12-01 13:50:00,24.34,24.35,24.26,24.28,179000.0,22.4488,22.458,22.375,22.3935,179000.0
2009-12-01 14:00:00,24.28,24.28,24.25,24.26,162000.0,22.3935,22.3935,22.3658,22.375,162000.0
2009-12-01 14:10:00,24.26,24.27,24.25,24.26,142000.0,22.375,22.3843,22.3658,22.375,142000.0
2009-12-01 14:20:00,24.27,24.33,24.26,24.33,174000.0,22.3843,22.4396,22.375,22.4396,174000.0
2009-12-01 14:30:00,24.33,24.38,24.32,24.35,410000.0,22.4396,22.4857,22.4304,22.458,410000.0
2009-12-01 14:40:00,24.35,24.37,24.33,24.34,406000.0,22.458,22.4765,22.4396,22.4488,406000.0
2009-12-01 14:50:00,24.34,24.34,24.26,24.27,474000.0,22.4488,22.4488,22.375,22.3843,474000.0
2009-12-01 15:00:00,24.27,24.31,24.21,24.3,476000.0,22.3843,22.4212,22.3289,22.4119,476000.0
2009-12-01 15:10:00,24.3,24.31,24.27,24.3,403000.0,22.4119,22.4212,22.3843,22.4119,403000.0
2009-12-01 15:20:00,24.3,24.3,24.27,24.28,298000.0,22.4119,22.4119,22.3843,22.3935,298000.0
2009-12-01 15:30:00,24.28,24.29,24.21,24.28,584000.0,22.3935,22.4027,22.3289,22.3935,584000.0
2009-12-01 15:40:00,24.27,24.34,24.25,24.34,520000.0,22.3843,22.4488,22.3658,22.4488,520000.0
2009-12-01 15:50:00,24.33,24.35,24.26,24.29,703000.0,22.4396,22.458,22.375,22.4027,703000.0
2009-12-02 09:30:00,24.22,24.44,24.22,24.36,304000.0,22.3381,22.5411,22.3381,22.4673,304000.0
2009-12-02 09:40:00,24.39,24.4,24.31,24.32,222000.0,22.4949,22.5042,22.4212,22.4304,222000.0
2009-12-02 09:50:00,24.32,24.43,24.32,24.42,312000.0,22.4304,22.5318,22.4304,22.5226,312000.0
2009-12-02 10:00:00,24.42,24.47,24.38,24.46,572000.0,22.5226,22.5687,22.4857,22.5595,572000.0
2009-12-02 10:10:00,24.46,24.57,24.46,24.55,622000.0,22.5595,22.661,22.5595,22.6425,622000.0
2009-12-02 10:20:00,24.55,24.59,24.54,24.57,308000.0,22.6425,22.6794,22.6333,22.661,308000.0
2009-12-02 10:30:00,24.57,24.67,24.56,24.65,466000.0,22.661,22.7532,22.6517,22.7347,466000.0
2009-12-02 10:40:00,24.65,24.68,24.6,24.67,438000.0,22.7347,22.7624,22.6886,22.7532,438000.0
2009-12-02 10:50:00,24.67,24.69,24.63,24.64,222000.0,22.7532,22.7716,22.7163,22.7255,222000.0
2009-12-02 11:00:00,24.64,24.64,24.56,24.59,552000.0,22.7255,22.7255,22.6517,22.6794,552000.0
2009-12-02 11:10:00,24.58,24.6,24.48,24.48,754000.0,22.6702,22.6886,22.5779,22.5779,754000.0
2009-12-02 11:20:00,24.48,24.52,24.48,24.51,314000.0,22.5779,22.6148,22.5779,22.6056,314000.0
2009-12-02 11:30:00,24.51,24.56,24.51,24.53,529000.0,22.6056,22.6517,22.6056,22.6241,529000.0
2009-12-02 11:40:00,24.53,24.54,24.48,24.5,466000.0,22.6241,22.6333,22.5779,22.5964,466000.0
2009-12-02 11:50:00,24.5,24.5,24.44,24.44,398000.0,22.5964,22.5964,22.5411,22.5411,398000.0
2009-12-02 12:00:00,24.45,24.46,24.42,24.43,247000.0,22.5503,22.5595,22.5226,22.5318,247000.0
2009-12-02 12:10:00,24.43,24.45,24.36,24.37,200000.0,22.5318,22.5503,22.4673,22.4765,200000.0
2009-12-02 12:20:00,24.36,24.39,24.33,24.37,167000.0,22.4673,22.4949,22.4396,22.4765,167000.0
2009-12-02 12:30:00,24.38,24.4,24.36,24.38,494000.0,22.4857,22.5042,22.4673,22.4857,494000.0
2009-12-02 12:40:00,24.38,24.42,24.37,24.42,224000.0,22.4857,22.5226,22.4765,22.5226,224000.0
2009-12-02 12:50:00,24.42,24.45,24.41,24.42,158000.0,22.5226,22.5503,22.5134,22.5226,158000.0
2009-12-02 13:00:00,24.4,24.41,24.38,24.38,219000.0,22.5042,22.5134,22.4857,22.4857,219000.0
2009-12-02 13:10:00,24.38,24.38,24.33,24.34,607000.0,22.4857,22.4857,22.4396,22.4488,607000.0
2009-12-02 13:20:00,24.33,24.34,24.3,24.32,256000.0,22.4396,22.4488,22.4119,22.4304,256000.0
2009-12-02 13:30:00,24.32,24.38,24.29,24.29,254000.0,22.4304,22.4857,22.4027,22.4027,254000.0
2009-12-02 13:40:00,24.29,24.33,24.26,24.31,252000.0,22.4027,22.4396,22.375,22.4212,252000.0
2009-12-02 13:50:00,24.31,24.32,24.29,24.3,235000.0,22.4212,22.4304,22.4027,22.4119,235000.0
2009-12-02 14:00:00,24.3,24.36,24.29,24.35,326000.0,22.4119,22.4673,22.4027,22.458,326000.0
2009-12-02 14:10:00,24.35,24.35,24.27,24.28,201000.0,22.458,22.458,22.3843,22.3935,201000.0
2009-12-02 14:20:00,24.28,24.31,24.28,24.29,222000.0,22.3935,22.4212,22.3935,22.4027,222000.0
2009-12-02 14:30:00,24.29,24.31,24.28,24.31,196000.0,22.4027,22.4212,22.3935,22.4212,196000.0
2009-12-02 14:40:00,24.31,24.31,24.27,24.28,240000.0,22.4212,22.4212,22.3843,22.3935,240000.0
2009-12-02 14:50:00,24.28,24.28,24.25,24.26,260000.0,22.3935,22.3935,22.3658,22.375,260000.0
2009-12-02 15:00:00,24.26,24.27,24.24,24.24,223000.0,22.375,22.3843,22.3566,22.3566,223000.0
2009-12-02 15:10:00,24.24,24.25,24.21,24.21,306000.0,22.3566,22.3658,22.3289,22.3289,306000.0
2009-12-02 15:20:00,24.22,24.25,24.19,24.24,291000.0,22.3381,22.3658,22.3105,22.3566,291000.0
2009-12-02 15:30:00,24.24,24.25,24.2,24.21,268000.0,22.3566,22.3658,22.3197,22.3289,268000.0
2009-12-02 15:40:00,24.21,24.28,24.2,24.26,410000.0,22.3289,22.3935,22.3197,22.375,410000.0
2009-12-02 15:50:00,24.26,24.31,24.25,24.25,698000.0,22.375,22.4212,22.3658,22.3658,698000.0
2009-12-03 09:30:00,24.38,24.48,24.22,24.33,421000.0,22.4857,22.5779,22.3381,22.4396,421000.0
2009-12-03 09:40:00,24.33,24.33,24.22,24.23,416000.0,22.4396,22.4396,22.3381,22.3474,416000.0
2009-12-03 09:50:00,24.24,24.24,24.17,24.17,310000.0,22.3566,22.3566,22.292,22.292,310000.0
2009-12-03 10:00:00,24.16,24.18,24.06,24.14,633000.0,22.2828,22.3013,22.1906,22.2644,633000.0
2009-12-03 10:10:00,24.14,24.14,24.04,24.06,296000.0,22.2644,22.2644,22.1721,22.1906,296000.0
2009-12-03 10:20:00,24.07,24.13,24.07,24.09,138000.0,22.1998,22.2551,22.1998,22.2182,138000.0
2009-12-03 10:30:00,24.09,24.12,24.09,24.12,149000.0,22.2182,22.2459,22.2182,22.2459,149000.0
2009-12-03 10:40:00,24.12,24.25,24.1,24.23,239000.0,22.2459,22.3658,22.2275,22.3474,239000.0
2009-12-03 10:50:00,24.23,24.23,24.14,24.2,204000.0,22.3474,22.3474,22.2644,22.3197,204000.0
2009-12-03 11:00:00,24.19,24.23,24.19,24.21,133000.0,22.3105,22.3474,22.3105,22.3289,133000.0
2009-12-03 11:10:00,24.21,24.22,24.18,24.22,118000.0,22.3289,22.3381,22.3013,22.3381,118000.0
2009-12-03 11:20:00,24.22,24.26,24.22,24.23,85000.0,22.3381,22.375,22.3381,22.3474,85000.0
2009-12-03 11:30:00,24.22,24.24,24.19,24.22,69000.0,22.3381,22.3566,22.3105,22.3381,69000.0
2009-12-03 11:40:00,24.22,24.22,24.18,24.19,137000.0,22.3381,22.3381,22.3013,22.3105,137000.0
2009-12-03 11:50:00,24.19,24.21,24.18,24.21,116000.0,22.3105,22.3289,22.3013,22.3289,116000.0
2009-12-03 12:00:00,24.2,24.22,24.18,24.19,125000.0,22.3197,22.3381,22.3013,22.3105,125000.0
2009-12-03 12:10:00,24.18,24.22,24.18,24.22,74000.0,22.3013,22.3381,22.3013,22.3381,74000.0
2009-12-03 12:20:00,24.22,24.22,24.19,24.2,66000.0,22.3381,22.3381,22.3105,22.3197,66000.0
2009-12-03 12:30:00,24.2,24.2,24.15,24.2,126000.0,22.3197,22.3197,22.2736,22.3197,126000.0
2009-12-03 12:40:00,24.2,24.24,24.19,24.22,126000.0,22.3197,22.3566,22.3105,22.3381,126000.0
2009-12-03 12:50:00,24.23,24.23,24.19,24.2,65000.0,22.3474,22.3474,22.3105,22.3197,65000.0
2009-12-03 13:00:00,24.2,24.2,24.17,24.18,130000.0,22.3197,22.3197,22.292,22.3013,130000.0
2009-12-03 13:10:00,24.18,24.18,24.1,24.13,302000.0,22.3013,22.3013,22.2275,22.2551,302000.0
2009-12-03 13:20:00,24.13,24.13,23.98,23.99,559000.0,22.2551,22.2551,22.1168,22.126,559000.0
2009-12-03 13:30:00,23.99,24.04,23.96,24.04,394000.0,22.126,22.1721,22.0983,22.1721,394000.0
2009-12-03 13:40:00,24.04,24.09,24.03,24.05,181000.0,22.1721,22.2182,22.1629,22.1814,181000.0
2009-12-03 13:50:00,24.06,24.06,23.96,23.96,175000.0,22.1906,22.1906,22.0983,22.0983,175000.0
2009-12-03 14:00:00,23.96,23.99,23.95,23.97,187000.0,22.0983,22.126,22.0891,22.1076,187000.0
2009-12-03 14:10:00,23.95,23.98,23.89,23.89,313000.0,22.0891,22.1168,22.0338,22.0338,313000.0
2009-12-03 14:20:00,23.89,23.9,23.79,23.8,656000.0,22.0338,22.043,21.9416,21.9508,656000.0
2009-12-03 14:30:00,23.8,23.83,23.8,23.82,293000.0,21.9508,21.9784,21.9508,21.9692,293000.0
2009-12-03 14:40:00,23.84,23.87,23.8,23.8,433000.0,21.9877,22.0153,21.9508,21.9508,433000.0
2009-12-03 14:50:00,23.8,23.81,23.77,23.79,310000.0,21.9508,21.96,21.9231,21.9416,310000.0
2009-12-03 15:00:00,23.79,23.81,23.74,23.76,571000.0,21.9416,21.96,21.8954,21.9139,571000.0
2009-12-03 15:10:00,23.76,23.81,23.73,23.78,533000.0,21.9139,21.96,21.8862,21.9323,533000.0
2009-12-03 15:20:00,23.78,23.79,23.74,23.75,289000.0,21.9323,21.9416,21.8954,21.9047,289000.0
2009-12-03 15:30:00,23.74,23.78,23.73,23.73,320000.0,21.8954,21.9323,21.8862,21.8862,320000.0
2009-12-03 15:40:00,23.74,23.74,23.63,23.63,510000.0,21.8954,21.8954,21.794,21.794,510000.0
2009-12-03 15:50:00,23.63,23.63,23.54,23.62,907000.0,21.794,21.794,21.711,21.7848,907000.0
2009-12-04 09:30:00,24.0,24.17,23.91,24.15,914000.0,22.1352,22.292,22.0522,22.2736,914000.0
2009-12-04 09:40:00,24.15,24.32,24.13,24.31,1367000.0,22.2736,22.4304,22.2551,22.4212,1367000.0
2009-12-04 09:50:00,24.31,24.31,24.19,24.22,533000.0,22.4212,22.4212,22.3105,22.3381,533000.0
2009-12-04 10:00:00,24.22,24.28,24.18,24.2,390000.0,22.3381,22.3935,22.3013,22.3197,390000.0
2009-12-04 10:10:00,24.22,24.24,24.18,24.2,234000.0,22.3381,22.3566,22.3013,22.3197,234000.0
2009-12-04 10:20:00,24.19,24.24,24.14,24.21,415000.0,22.3105,22.3566,22.2644,22.3289,415000.0
2009-12-04 10:30:00,24.2,24.22,24.18,24.22,206000.0,22.3197,22.3381,22.3013,22.3381,206000.0
2009-12-04 10:40:00,24.21,24.22,24.16,24.18,174000.0,22.3289,22.3381,22.2828,22.3013,174000.0
2009-12-04 10:50:00,24.17,24.22,24.12,24.13,238000.0,22.292,22.3381,22.2459,22.2551,238000.0
2009-12-04 11:00:00,24.12,24.12,23.94,23.97,509000.0,22.2459,22.2459,22.0799,22.1076,509000.0
2009-12-04 11:10:00,23.97,24.02,23.87,23.9,234000.0,22.1076,22.1537,22.0153,22.043,234000.0
2009-12-04 11:20:00,23.9,23.9,23.83,23.83,294000.0,22.043,22.043,21.9784,21.9784,294000.0
2009-12-04 11:30:00,23.83,23.83,23.7,23.72,259000.0,21.9784,21.9784,21.8585,21.877,259000.0
2009-12-04 11:40:00,23.72,23.72,23.55,23.66,393000.0,21.877,21.877,21.7202,21.8217,393000.0
2009-12-04 11:50:00,23.68,23.75,23.66,23.73,306000.0,21.8401,21.9047,21.8217,21.8862,306000.0
2009-12-04 12:00:00,23.76,23.79,23.72,23.79,102000.0,21.9139,21.9416,21.877,21.9416,102000.0
2009-12-04 12:10:00,23.79,23.83,23.78,23.82,168000.0,21.9416,21.9784,21.9323,21.9692,168000.0
2009-12-04 12:20:00,23.8,23.86,23.79,23.81,159000.0,21.9508,22.0061,21.9416,21.96,159000.0
2009-12-04 12:30:00,23.81,23.97,23.81,23.96,362000.0,21.96,22.1076,21.96,22.0983,362000.0
2009-12-04 12:40:00,23.95,23.98,23.9,23.96,465000.0,22.0891,22.1168,22.043,22.0983,465000.0
2009-12-04 12:50:00,23.97,24.02,23.95,23.95,782000.0,22.1076,22.1537,22.0891,22.0891,782000.0
2009-12-04 13:00:00,23.95,23.97,23.91,23.92,148000.0,22.0891,22.1076,22.0522,22.0615,148000.0
2009-12-04 13:10:00,23.91,23.94,23.87,23.94,153000.0,22.0522,22.0799,22.0153,22.0799,153000.0
2009-12-04 13:20:00,23.92,23.93,23.84,23.89,197000.0,22.0615,22.0707,21.9877,22.0338,197000.0
2009-12-04 13:30:00,23.89,23.94,23.89,23.9,201000.0,22.0338,22.0799,22.0338,22.043,201000.0
2009-12-04 13:40:00,23.89,23.93,23.89,23.92,127000.0,22.0338,22.0707,22.0338,22.0615,127000.0
2009-12-04 13:50:00,23.92,23.93,23.88,23.91,366000.0,22.0615,22.0707,22.0246,22.0522,366000.0
2009-12-04 14:00:00,23.9,23.96,23.9,23.9,211000.0,22.043,22.0983,22.043,22.043,211000.0
2009-12-04 14:10:00,23.9,23.93,23.85,23.86,334000.0,22.043,22.0707,21.9969,22.0061,334000.0
2009-12-04 14:20:00,23.86,23.88,23.79,23.85,320000.0,22.0061,22.0246,21.9416,21.9969,320000.0
2009-12-04 14:30:00,23.85,23.94,23.85,23.93,150000.0,21.9969,22.0799,21.9969,22.0707,150000.0
2009-12-04 14:40:00,23.93,23.98,23.9,23.9,160000.0,22.0707,22.1168,22.043,22.043,160000.0
2009-12-04 14:50:00,23.91,23.95,23.91,23.95,222000.0,22.0522,22.0891,22.0522,22.0891,222000.0
2009-12-04 15:00:00,23.94,24.0,23.93,23.99,176000.0,22.0799,22.1352,22.0707,22.126,176000.0
2009-12-04 15:10:00,23.99,24.03,23.97,24.02,244000.0,22.126,22.1629,22.1076,22.1537,244000.0
2009-12-04 15:20:00,24.01,24.1,24.01,24.1,284000.0,22.1445,22.2275,22.1445,22.2275,284000.0
2009-12-04 15:30:00,24.1,24.15,24.08,24.1,383000.0,22.2275,22.2736,22.209,22.2275,383000.0
2009-12-04 15:40:00,24.1,24.15,24.05,24.14,392000.0,22.2275,22.2736,22.1814,22.2644,392000.0
2009-12-04 15:50:00,24.12,24.15,24.06,24.15,840000.0,22.2459,22.2736,22.1906,22.2736,840000.0
2009-12-07 09:30:00,23.96,24.21,23.93,24.17,260000.0,22.0983,22.3289,22.0707,22.292,260000.0
2009-12-07 09:40:00,24.18,24.19,24.06,24.09,112000.0,22.3013,22.3105,22.1906,22.2182,112000.0
2009-12-07 09:50:00,24.12,24.22,24.11,24.2,162000.0,22.2459,22.3381,22.2367,22.3197,162000.0
2009-12-07 10:00:00,24.21,24.25,24.16,24.16,332000.0,22.3289,22.3658,22.2828,22.2828,332000.0
2009-12-07 10:10:00,24.17,24.24,24.16,24.23,304000.0,22.292,22.3566,22.2828,22.3474,304000.0
2009-12-07 10:20:00,24.22,24.23,24.2,24.21,62000.0,22.3381,22.3474,22.3197,22.3289,62000.0
2009-12-07 10:30:00,24.22,24.22,24.14,24.14,174000.0,22.3381,22.3381,22.2644,22.2644,174000.0
2009-12-07 10:40:00,24.14,24.16,24.09,24.14,137000.0,22.2644,22.2828,22.2182,22.2644,137000.0
2009-12-07 10:50:00,24.15,24.23,24.15,24.23,143000.0,22.2736,22.3474,22.2736,22.3474,143000.0
2009-12-07 11:00:00,24.22,24.23,24.16,24.16,153000.0,22.3381,22.3474,22.2828,22.2828,153000.0
2009-12-07 11:10:00,24.16,24.16,24.05,24.05,160000.0,22.2828,22.2828,22.1814,22.1814,160000.0
2009-12-07 11:20:00,24.05,24.06,24.02,24.03,78000.0,22.1814,22.1906,22.1537,22.1629,78000.0
2009-12-07 11:30:00,24.02,24.06,23.99,24.0,98000.0,22.1537,22.1906,22.126,22.1352,98000.0
2009-12-07 11:40:00,24.0,24.01,23.97,23.99,308000.0,22.1352,22.1445,22.1076,22.126,308000.0
2009-12-07 11:50:00,23.99,24.0,23.93,23.97,369000.0,22.126,22.1352,22.0707,22.1076,369000.0
2009-12-07 12:00:00,23.97,23.97,23.94,23.94,127000.0,22.1076,22.1076,22.0799,22.0799,127000.0
2009-12-07 12:10:00,23.95,23.96,23.93,23.93,104000.0,22.0891,22.0983,22.0707,22.0707,104000.0
2009-12-07 12:20:00,23.93,23.93,23.9,23.9,173000.0,22.0707,22.0707,22.043,22.043,173000.0
2009-12-07 12:30:00,23.91,23.93,23.88,23.88,270000.0,22.0522,22.0707,22.0246,22.0246,270000.0
2009-12-07 12:40:00,23.9,23.92,23.85,23.87,133000.0,22.043,22.0615,21.9969,22.0153,133000.0
2009-12-07 12:50:00,23.88,23.93,23.87,23.88,341000.0,22.0246,22.0707,22.0153,22.0246,341000.0
2009-12-07 13:00:00,23.88,23.91,23.88,23.9,180000.0,22.0246,22.0522,22.0246,22.043,180000.0
2009-12-07 13:10:00,23.9,23.93,23.89,23.92,559000.0,22.043,22.0707,22.0338,22.0615,559000.0
2009-12-07 13:20:00,23.92,23.93,23.89,23.89,207000.0,22.0615,22.0707,22.0338,22.0338,207000.0
2009-12-07 13:30:00,23.89,23.9,23.83,23.87,253000.0,22.0338,22.043,21.9784,22.0153,253000.0
2009-12-07 13:40:00,23.86,23.87,23.83,23.85,83000.0,22.0061,22.0153,21.9784,21.9969,83000.0
2009-12-07 13:50:00,23.85,23.87,23.83,23.86,149000.0,21.9969,22.0153,21.9784,22.0061,149000.0
2009-12-07 14:00:00,23.85,23.89,23.85,23.87,67000.0,21.9969,22.0338,21.9969,22.0153,67000.0
2009-12-07 14:10:00,23.87,23.91,23.86,23.9,111000.0,22.0153,22.0522,22.0061,22.043,111000.0
2009-12-07 14:20:00,23.91,23.92,23.88,23.88,56000.0,22.0522,22.0615,22.0246,22.0246,56000.0
2009-12-07 14:30:00,23.88,23.88,23.8,23.83,111000.0,22.0246,22.0246,21.9508,21.9784,111000.0
2009-12-07 14:40:00,23.83,23.83,23.78,23.8,94000.0,21.9784,21.9784,21.9323,21.9508,94000.0
2009-12-07 14:50:00,23.79,23.82,23.78,23.79,146000.0,21.9416,21.9692,21.9323,21.9416,146000.0
2009-12-07 15:00:00,23.8,23.83,23.76,23.83,185000.0,21.9508,21.9784,21.9139,21.9784,185000.0
2009-12-07 15:10:00,23.83,23.86,23.82,23.82,119000.0,21.9784,22.0061,21.9692,21.9692,119000.0
2009-12-07 15:20:00,23.81,23.87,23.81,23.86,135000.0,21.96,22.0153,21.96,22.0061,135000.0
2009-12-07 15:30:00,23.87,23.93,23.87,23.9,235000.0,22.0153,22.0707,22.0153,22.043,235000.0
2009-12-07 15:40:00,23.91,23.93,23.88,23.91,198000.0,22.0522,22.0707,22.0246,22.0522,198000.0
2009-12-07 15:50:00,23.91,23.94,23.88,23.9,336000.0,22.0522,22.0799,22.0246,22.043,336000.0
2009-12-08 09:30:00,23.8,23.88,23.7,23.88,274000.0,21.9508,22.0246,21.8585,22.0246,274000.0
2009-12-08 09:40:00,23.88,23.97,23.8,23.83,264000.0,22.0246,22.1076,21.9508,21.9784,264000.0
2009-12-08 09:50:00,23.85,23.95,23.83,23.92,131000.0,21.9969,22.0891,21.9784,22.0615,131000.0
2009-12-08 10:00:00,23.92,23.92,23.77,23.77,270000.0,22.0615,22.0615,21.9231,21.9231,270000.0
2009-12-08 10:10:00,23.77,23.83,23.72,23.8,334000.0,21.9231,21.9784,21.877,21.9508,334000.0
2009-12-08 10:20:00,23.82,23.83,23.75,23.75,140000.0,21.9692,21.9784,21.9047,21.9047,140000.0
2009-12-08 10:30:00,23.76,23.78,23.73,23.76,161000.0,21.9139,21.9323,21.8862,21.9139,161000.0
2009-12-08 10:40:00,23.77,23.8,23.74,23.77,127000.0,21.9231,21.9508,21.8954,21.9231,127000.0
2009-12-08 10:50:00,23.75,23.75,23.67,23.67,215000.0,21.9047,21.9047,21.8309,21.8309,215000.0
2009-12-08 11:00:00,23.69,23.74,23.67,23.73,208000.0,21.8493,21.8954,21.8309,21.8862,208000.0
2009-12-08 11:10:00,23.72,23.74,23.68,23.69,104000.0,21.877,21.8954,21.8401,21.8493,104000.0
2009-12-08 11:20:00,23.7,23.78,23.7,23.77,133000.0,21.8585,21.9323,21.8585,21.9231,133000.0
2009-12-08 11:30:00,23.78,23.78,23.74,23.76,101000.0,21.9323,21.9323,21.8954,21.9139,101000.0
2009-12-08 11:40:00,23.76,23.85,23.75,23.84,284000.0,21.9139,21.9969,21.9047,21.9877,284000.0
2009-12-08 11:50:00,23.85,23.9,23.84,23.88,328000.0,21.9969,22.043,21.9877,22.0246,328000.0
2009-12-08 12:00:00,23.88,23.91,23.88,23.9,69000.0,22.0246,22.0522,22.0246,22.043,69000.0
2009-12-08 12:10:00,23.9,23.9,23.84,23.86,126000.0,22.043,22.043,21.9877,22.0061,126000.0
2009-12-08 12:20:00,23.86,23.87,23.81,23.82,168000.0,22.0061,22.0153,21.96,21.9692,168000.0
2009-12-08 12:30:00,23.82,23.83,23.8,23.83,41000.0,21.9692,21.9784,21.9508,21.9784,41000.0
2009-12-08 12:40:00,23.83,23.87,23.82,23.83,175000.0,21.9784,22.0153,21.9692,21.9784,175000.0
2009-12-08 12:50:00,23.82,23.85,23.82,23.85,101000.0,21.9692,21.9969,21.9692,21.9969,101000.0
2009-12-08 13:00:00,23.84,23.86,23.82,23.83,95000.0,21.9877,22.0061,21.9692,21.9784,95000.0
2009-12-08 13:10:00,23.83,23.86,23.82,23.86,60000.0,21.9784,22.0061,21.9692,22.0061,60000.0
2009-12-08 13:20:00,23.87,23.88,23.84,23.84,109000.0,22.0153,22.0246,21.9877,21.9877,109000.0
2009-12-08 13:30:00,23.83,23.86,23.83,23.86,66000.0,21.9784,22.0061,21.9784,22.0061,66000.0
2009-12-08 13:40:00,23.85,23.87,23.84,23.87,86000.0,21.9969,22.0153,21.9877,22.0153,86000.0
2009-12-08 13:50:00,23.88,23.9,23.85,23.87,144000.0,22.0246,22.043,21.9969,22.0153,144000.0
2009-12-08 14:00:00,23.88,23.91,23.87,23.91,43000.0,22.0246,22.0522,22.0153,22.0522,43000.0
2009-12-08 14:10:00,23.91,23.93,23.89,23.91,116000.0,22.0522,22.0707,22.0338,22.0522,116000.0
2009-12-08 14:20:00,23.91,23.91,23.86,23.87,107000.0,22.0522,22.0522,22.0061,22.0153,107000.0
2009-12-08 14:30:00,23.88,23.91,23.82,23.85,83000.0,22.0246,22.0522,21.9692,21.9969,83000.0
2009-12-08 14:40:00,23.85,23.85,23.82,23.83,77000.0,21.9969,21.9969,21.9692,21.9784,77000.0
2009-12-08 14:50:00,23.82,23.85,23.8,23.84,127000.0,21.9692,21.9969,21.9508,21.9877,127000.0
2009-12-08 15:00:00,23.84,23.86,23.84,23.85,113000.0,21.9877,22.0061,21.9877,21.9969,113000.0
2009-12-08 15:10:00,23.85,23.86,23.83,23.84,71000.0,21.9969,22.0061,21.9784,21.9877,71000.0
2009-12-08 15:20:00,23.84,23.89,23.84,23.87,97000.0,21.9877,22.0338,21.9877,22.0153,97000.0
2009-12-08 15:30:00,23.87,23.87,23.84,23.84,138000.0,22.0153,22.0153,21.9877,21.9877,138000.0
2009-12-08 15:40:00,23.84,23.89,23.84,23.89,495000.0,21.9877,22.0338,21.9877,22.0338,495000.0
2009-12-08 15:50:00,23.89,23.9,23.85,23.88,777000.0,22.0338,22.043,21.9969,22.0246,777000.0
2009-12-09 09:30:00,23.79,23.93,23.79,23.9,387000.0,21.9416,22.0707,21.9416,22.043,387000.0
2009-12-09 09:40:00,23.91,23.92,23.86,23.9,249000.0,22.0522,22.0615,22.0061,22.043,249000.0
2009-12-09 09:50:00,23.89,23.91,23.87,23.89,138000.0,22.0338,22.0522,22.0153,22.0338,138000.0
2009-12-09 10:00:00,23.9,23.93,23.87,23.88,94000.0,22.043,22.0707,22.0153,22.0246,94000.0
2009-12-09 10:10:00,23.88,23.88,23.77,23.77,183000.0,22.0246,22.0246,21.9231,21.9231,183000.0
2009-12-09 10:20:00,23.78,23.8,23.75,23.76,121000.0,21.9323,21.9508,21.9047,21.9139,121000.0
2009-12-09 10:30:00,23.78,23.93,23.76,23.93,347000.0,21.9323,22.0707,21.9139,22.0707,347000.0
2009-12-09 10:40:00,23.93,23.99,23.92,23.96,257000.0,22.0707,22.126,22.0615,22.0983,257000.0
2009-12-09 10:50:00,23.98,24.05,23.98,24.0,131000.0,22.1168,22.1814,22.1168,22.1352,131000.0
2009-12-09 11:00:00,24.01,24.07,24.0,24.06,212000.0,22.1445,22.1998,22.1352,22.1906,212000.0
2009-12-09 11:10:00,24.04,24.06,24.0,24.06,69000.0,22.1721,22.1906,22.1352,22.1906,69000.0
2009-12-09 11:20:00,24.04,24.06,24.03,24.05,91000.0,22.1721,22.1906,22.1629,22.1814,91000.0
2009-12-09 11:30:00,24.05,24.06,24.03,24.06,204000.0,22.1814,22.1906,22.1629,22.1906,204000.0
2009-12-09 11:40:00,24.05,24.06,24.03,24.03,1460000.0,22.1814,22.1906,22.1629,22.1629,1460000.0
2009-12-09 11:50:00,24.04,24.04,23.94,23.96,141000.0,22.1721,22.1721,22.0799,22.0983,141000.0
2009-12-09 12:00:00,23.96,23.99,23.95,23.98,293000.0,22.0983,22.126,22.0891,22.1168,293000.0
2009-12-09 12:10:00,23.99,24.0,23.94,23.94,190000.0,22.126,22.1352,22.0799,22.0799,190000.0
2009-12-09 12:20:00,23.93,24.0,23.93,23.97,70000.0,22.0707,22.1352,22.0707,22.1076,70000.0
2009-12-09 12:30:00,23.97,23.98,23.95,23.95,33000.0,22.1076,22.1168,22.0891,22.0891,33000.0
2009-12-09 12:40:00,23.96,23.97,23.95,23.97,19000.0,22.0983,22.1076,22.0891,22.1076,19000.0
2009-12-09 12:50:00,23.97,24.0,23.96,23.98,158000.0,22.1076,22.1352,22.0983,22.1168,158000.0
2009-12-09 13:00:00,23.96,23.96,23.88,23.9,91000.0,22.0983,22.0983,22.0246,22.043,91000.0
2009-12-09 13:10:00,23.9,23.95,23.89,23.9,124000.0,22.043,22.0891,22.0338,22.043,124000.0
2009-12-09 13:20:00,23.9,23.92,23.87,23.9,209000.0,22.043,22.0615,22.0153,22.043,209000.0
2009-12-09 13:30:00,23.9,23.93,23.9,23.93,59000.0,22.043,22.0707,22.043,22.0707,59000.0
2009-12-09 13:40:00,23.91,23.93,23.88,23.93,48000.0,22.0522,22.0707,22.0246,22.0707,48000.0
2009-12-09 13:50:00,23.92,23.96,23.9,23.96,34000.0,22.0615,22.0983,22.043,22.0983,34000.0
2009-12-09 14:00:00,23.95,23.98,23.95,23.98,47000.0,22.0891,22.1168,22.0891,22.1168,47000.0
2009-12-09 14:10:00,23.98,23.99,23.96,23.96,66000.0,22.1168,22.126,22.0983,22.0983,66000.0
2009-12-09 14:20:00,23.97,23.98,23.93,23.93,55000.0,22.1076,22.1168,22.0707,22.0707,55000.0
2009-12-09 14:30:00,23.93,24.0,23.93,24.0,64000.0,22.0707,22.1352,22.0707,22.1352,64000.0
2009-12-09 14:40:00,23.99,24.09,23.99,24.09,184000.0,22.126,22.2182,22.126,22.2182,184000.0
2009-12-09 14:50:00,24.08,24.12,24.08,24.1,300000.0,22.209,22.2459,22.209,22.2275,300000.0
2009-12-09 15:00:00,24.1,24.17,24.1,24.15,344000.0,22.2275,22.292,22.2275,22.2736,344000.0
2009-12-09 15:10:00,24.16,24.22,24.15,24.2,415000.0,22.2828,22.3381,22.2736,22.3197,415000.0
2009-12-09 15:20:00,24.2,24.25,24.19,24.22,353000.0,22.3197,22.3658,22.3105,22.3381,353000.0
2009-12-09 15:30:00,24.22,24.28,24.21,24.25,491000.0,22.3381,22.3935,22.3289,22.3658,491000.0
2009-12-09 15:40:00,24.25,24.31,24.24,24.3,398000.0,22.3658,22.4212,22.3566,22.4119,398000.0
2009-12-09 15:50:00,24.3,24.33,24.29,24.31,723000.0,22.4119,22.4396,22.4027,22.4212,723000.0
2009-12-10 09:30:00,24.47,24.47,24.31,24.4,352000.0,22.5687,22.5687,22.4212,22.5042,352000.0
2009-12-10 09:40:00,24.41,24.44,24.38,24.39,470000.0,22.5134,22.5411,22.4857,22.4949,470000.0
2009-12-10 09:50:00,24.39,24.4,24.33,24.33,364000.0,22.4949,22.5042,22.4396,22.4396,364000.0
2009-12-10 10:00:00,24.34,24.41,24.31,24.41,290000.0,22.4488,22.5134,22.4212,22.5134,290000.0
2009-12-10 10:10:00,24.42,24.43,24.33,24.39,284000.0,22.5226,22.5318,22.4396,22.4949,284000.0
2009-12-10 10:20:00,24.39,24.5,24.39,24.48,328000.0,22.4949,22.5964,22.4949,22.5779,328000.0
2009-12-10 10:30:00,24.48,24.5,24.44,24.49,298000.0,22.5779,22.5964,22.5411,22.5872,298000.0
2009-12-10 10:40:00,24.48,24.49,24.42,24.48,232000.0,22.5779,22.5872,22.5226,22.5779,232000.0
2009-12-10 10:50:00,24.47,24.49,24.46,24.49,86000.0,22.5687,22.5872,22.5595,22.5872,86000.0
2009-12-10 11:00:00,24.49,24.5,24.46,24.48,114000.0,22.5872,22.5964,22.5595,22.5779,114000.0
2009-12-10 11:10:00,24.48,24.52,24.48,24.51,154000.0,22.5779,22.6148,22.5779,22.6056,154000.0
2009-12-10 11:20:00,24.51,24.51,24.34,24.37,574000.0,22.6056,22.6056,22.4488,22.4765,574000.0
2009-12-10 11:30:00,24.35,24.38,24.29,24.29,325000.0,22.458,22.4857,22.4027,22.4027,325000.0
2009-12-10 11:40:00,24.29,24.3,24.2,24.27,445000.0,22.4027,22.4119,22.3197,22.3843,445000.0
2009-12-10 11:50:00,24.25,24.31,24.25,24.27,105000.0,22.3658,22.4212,22.3658,22.3843,105000.0
2009-12-10 12:00:00,24.27,24.29,24.24,24.25,201000.0,22.3843,22.4027,22.3566,22.3658,201000.0
2009-12-10 12:10:00,24.25,24.28,24.2,24.25,313000.0,22.3658,22.3935,22.3197,22.3658,313000.0
2009-12-10 12:20:00,24.25,24.34,24.24,24.32,267000.0,22.3658,22.4488,22.3566,22.4304,267000.0
2009-12-10 12:30:00,24.33,24.37,24.31,24.36,210000.0,22.4396,22.4765,22.4212,22.4673,210000.0
2009-12-10 12:40:00,24.36,24.46,24.36,24.45,148000.0,22.4673,22.5595,22.4673,22.5503,148000.0
2009-12-10 12:50:00,24.45,24.46,24.41,24.43,235000.0,22.5503,22.5595,22.5134,22.5318,235000.0
2009-12-10 13:00:00,24.43,24.43,24.39,24.39,224000.0,22.5318,22.5318,22.4949,22.4949,224000.0
2009-12-10 13:10:00,24.39,24.4,24.38,24.39,154000.0,22.4949,22.5042,22.4857,22.4949,154000.0
2009-12-10 13:20:00,24.39,24.41,24.38,24.41,49000.0,22.4949,22.5134,22.4857,22.5134,49000.0
2009-12-10 13:30:00,24.41,24.48,24.41,24.48,140000.0,22.5134,22.5779,22.5134,22.5779,140000.0
2009-12-10 13:40:00,24.49,24.5,24.47,24.5,165000.0,22.5872,22.5964,22.5687,22.5964,165000.0
2009-12-10 13:50:00,24.5,24.5,24.46,24.49,195000.0,22.5964,22.5964,22.5595,22.5872,195000.0
2009-12-10 14:00:00,24.49,24.49,24.47,24.48,98000.0,22.5872,22.5872,22.5687,22.5779,98000.0
2009-12-10 14:10:00,24.49,24.5,24.48,24.49,166000.0,22.5872,22.5964,22.5779,22.5872,166000.0
2009-12-10 14:20:00,24.5,24.55,24.48,24.53,199000.0,22.5964,22.6425,22.5779,22.6241,199000.0
2009-12-10 14:30:00,24.53,24.55,24.49,24.49,83000.0,22.6241,22.6425,22.5872,22.5872,83000.0
2009-12-10 14:40:00,24.49,24.49,24.43,24.48,182000.0,22.5872,22.5872,22.5318,22.5779,182000.0
2009-12-10 14:50:00,24.48,24.48,24.43,24.44,89000.0,22.5779,22.5779,22.5318,22.5411,89000.0
2009-12-10 15:00:00,24.45,24.46,24.39,24.43,155000.0,22.5503,22.5595,22.4949,22.5318,155000.0
2009-12-10 15:10:00,24.42,24.46,24.41,24.41,164000.0,22.5226,22.5595,22.5134,22.5134,164000.0
2009-12-10 15:20:00,24.41,24.43,24.37,24.38,230000.0,22.5134,22.5318,22.4765,22.4857,230000.0
2009-12-10 15:30:00,24.38,24.41,24.38,24.38,225000.0,22.4857,22.5134,22.4857,22.4857,225000.0
2009-12-10 15:40:00,24.39,24.41,24.36,24.38,278000.0,22.4949,22.5134,22.4673,22.4857,278000.0
2009-12-10 15:50:00,24.39,24.42,24.38,24.4,679000.0,22.4949,22.5226,22.4857,22.5042,679000.0
2009-12-11 09:30:00,24.58,24.59,24.47,24.48,199000.0,22.6702,22.6794,22.5687,22.5779,199000.0
2009-12-11 09:40:00,24.48,24.5,24.43,24.49,428000.0,22.5779,22.5964,22.5318,22.5872,428000.0
2009-12-11 09:50:00,24.49,24.6,24.48,24.54,241000.0,22.5872,22.6886,22.5779,22.6333,241000.0
2009-12-11 10:00:00,24.57,24.57,24.52,24.54,121000.0,22.661,22.661,22.6148,22.6333,121000.0
2009-12-11 10:10:00,24.52,24.54,24.5,24.5,165000.0,22.6148,22.6333,22.5964,22.5964,165000.0
2009-12-11 10:20:00,24.5,24.53,24.5,24.53,133000.0,22.5964,22.6241,22.5964,22.6241,133000.0
2009-12-11 10:30:00,24.53,24.57,24.53,24.55,131000.0,22.6241,22.661,22.6241,22.6425,131000.0
2009-12-11 10:40:00,24.55,24.56,24.53,24.56,43000.0,22.6425,22.6517,22.6241,22.6517,43000.0
2009-12-11 10:50:00,24.56,24.58,24.54,24.57,121000.0,22.6517,22.6702,22.6333,22.661,121000.0
2009-12-11 11:00:00,24.56,24.57,24.52,24.56,159000.0,22.6517,22.661,22.6148,22.6517,159000.0
2009-12-11 11:10:00,24.55,24.56,24.53,24.53,57000.0,22.6425,22.6517,22.6241,22.6241,57000.0
2009-12-11 11:20:00,24.54,24.55,24.5,24.52,105000.0,22.6333,22.6425,22.5964,22.6148,105000.0
2009-12-11 11:30:00,24.5,24.52,24.5,24.5,155000.0,22.5964,22.6148,22.5964,22.5964,155000.0
2009-12-11 11:40:00,24.51,24.51,24.46,24.48,180000.0,22.6056,22.6056,22.5595,22.5779,180000.0
2009-12-11 11:50:00,24.49,24.49,24.36,24.41,441000.0,22.5872,22.5872,22.4673,22.5134,441000.0
2009-12-11 12:00:00,24.4,24.45,24.4,24.4,130000.0,22.5042,22.5503,22.5042,22.5042,130000.0
2009-12-11 12:10:00,24.42,24.45,24.4,24.41,109000.0,22.5226,22.5503,22.5042,22.5134,109000.0
2009-12-11 12:20:00,24.4,24.45,24.39,24.4,184000.0,22.5042,22.5503,22.4949,22.5042,184000.0
2009-12-11 12:30:00,24.4,24.44,24.4,24.43,101000.0,22.5042,22.5411,22.5042,22.5318,101000.0
2009-12-11 12:40:00,24.43,24.45,24.4,24.41,75000.0,22.5318,22.5503,22.5042,22.5134,75000.0
2009-12-11 12:50:00,24.41,24.44,24.41,24.44,64000.0,22.5134,22.5411,22.5134,22.5411,64000.0
2009-12-11 13:00:00,24.44,24.45,24.42,24.43,80000.0,22.5411,22.5503,22.5226,22.5318,80000.0
2009-12-11 13:10:00,24.44,24.45,24.43,24.44,126000.0,22.5411,22.5503,22.5318,22.5411,126000.0
2009-12-11 13:20:00,24.44,24.45,24.41,24.42,117000.0,22.5411,22.5503,22.5134,22.5226,117000.0
2009-12-11 13:30:00,24.42,24.44,24.41,24.42,97000.0,22.5226,22.5411,22.5134,22.5226,97000.0
2009-12-11 13:40:00,24.42,24.46,24.42,24.45,137000.0,22.5226,22.5595,22.5226,22.5503,137000.0
2009-12-11 13:50:00,24.45,24.47,24.44,24.47,195000.0,22.5503,22.5687,22.5411,22.5687,195000.0
2009-12-11 14:00:00,24.47,24.48,24.46,24.48,153000.0,22.5687,22.5779,22.5595,22.5779,153000.0
2009-12-11 14:10:00,24.47,24.5,24.44,24.44,176000.0,22.5687,22.5964,22.5411,22.5411,176000.0
2009-12-11 14:20:00,24.45,24.45,24.42,24.43,123000.0,22.5503,22.5503,22.5226,22.5318,123000.0
2009-12-11 14:30:00,24.42,24.45,24.4,24.42,141000.0,22.5226,22.5503,22.5042,22.5226,141000.0
2009-12-11 14:40:00,24.41,24.44,24.4,24.41,182000.0,22.5134,22.5411,22.5042,22.5134,182000.0
2009-12-11 14:50:00,24.41,24.43,24.4,24.41,163000.0,22.5134,22.5318,22.5042,22.5134,163000.0
2009-12-11 15:00:00,24.41,24.43,24.4,24.41,230000.0,22.5134,22.5318,22.5042,22.5134,230000.0
2009-12-11 15:10:00,24.41,24.43,24.4,24.42,153000.0,22.5134,22.5318,22.5042,22.5226,153000.0
2009-12-11 15:20:00,24.42,24.46,24.41,24.46,141000.0,22.5226,22.5595,22.5134,22.5595,141000.0
2009-12-11 15:30:00,24.46,24.46,24.43,24.45,270000.0,22.5595,22.5595,22.5318,22.5503,270000.0
2009-12-11 15:40:00,24.45,24.47,24.41,24.43,527000.0,22.5503,22.5687,22.5134,22.5318,527000.0
2009-12-11 15:50:00,24.43,24.44,24.39,24.42,933000.0,22.5318,22.5411,22.4949,22.5226,933000.0
2009-12-14 09:30:00,24.68,24.77,24.58,24.63,1090000.0,22.7624,22.8454,22.6702,22.7163,1090000.0
2009-12-14 09:40:00,24.63,24.65,24.37,24.38,950000.0,22.7163,22.7347,22.4765,22.4857,950000.0
2009-12-14 09:50:00,24.38,24.45,24.33,24.44,678000.0,22.4857,22.5503,22.4396,22.5411,678000.0
2009-12-14 10:00:00,24.44,24.47,24.4,24.44,379000.0,22.5411,22.5687,22.5042,22.5411,379000.0
2009-12-14 10:10:00,24.44,24.44,24.24,24.28,868000.0,22.5411,22.5411,22.3566,22.3935,868000.0
2009-12-14 10:20:00,24.3,24.33,24.27,24.32,108000.0,22.4119,22.4396,22.3843,22.4304,108000.0
2009-12-14 10:30:00,24.32,24.36,24.3,24.31,141000.0,22.4304,22.4673,22.4119,22.4212,141000.0
2009-12-14 10:40:00,24.3,24.31,24.24,24.27,370000.0,22.4119,22.4212,22.3566,22.3843,370000.0
2009-12-14 10:50:00,24.26,24.28,24.25,24.27,238000.0,22.375,22.3935,22.3658,22.3843,238000.0
2009-12-14 11:00:00,24.27,24.38,24.27,24.38,96000.0,22.3843,22.4857,22.3843,22.4857,96000.0
2009-12-14 11:10:00,24.39,24.43,24.38,24.42,116000.0,22.4949,22.5318,22.4857,22.5226,116000.0
2009-12-14 11:20:00,24.41,24.46,24.41,24.44,130000.0,22.5134,22.5595,22.5134,22.5411,130000.0
2009-12-14 11:30:00,24.44,24.45,24.43,24.44,69000.0,22.5411,22.5503,22.5318,22.5411,69000.0
2009-12-14 11:40:00,24.45,24.46,24.43,24.45,133000.0,22.5503,22.5595,22.5318,22.5503,133000.0
2009-12-14 11:50:00,24.45,24.49,24.43,24.45,154000.0,22.5503,22.5872,22.5318,22.5503,154000.0
2009-12-14 12:00:00,24.46,24.52,24.44,24.5,340000.0,22.5595,22.6148,22.5411,22.5964,340000.0
2009-12-14 12:10:00,24.49,24.5,24.43,24.46,310000.0,22.5872,22.5964,22.5318,22.5595,310000.0
2009-12-14 12:20:00,24.46,24.48,24.44,24.46,138000.0,22.5595,22.5779,22.5411,22.5595,138000.0
2009-12-14 12:30:00,24.46,24.49,24.45,24.48,134000.0,22.5595,22.5872,22.5503,22.5779,134000.0
2009-12-14 12:40:00,24.48,24.49,24.46,24.47,114000.0,22.5779,22.5872,22.5595,22.5687,114000.0
2009-12-14 12:50:00,24.48,24.49,24.47,24.48,75000.0,22.5779,22.5872,22.5687,22.5779,75000.0
2009-12-14 13:00:00,24.48,24.54,24.48,24.53,193000.0,22.5779,22.6333,22.5779,22.6241,193000.0
2009-12-14 13:10:00,24.52,24.53,24.51,24.53,77000.0,22.6148,22.6241,22.6056,22.6241,77000.0
2009-12-14 13:20:00,24.53,24.59,24.53,24.58,160000.0,22.6241,22.6794,22.6241,22.6702,160000.0
2009-12-14 13:30:00,24.58,24.58,24.54,24.58,168000.0,22.6702,22.6702,22.6333,22.6702,168000.0
2009-12-14 13:40:00,24.59,24.62,24.57,24.6,207000.0,22.6794,22.7071,22.661,22.6886,207000.0
2009-12-14 13:50:00,24.6,24.64,24.6,24.63,135000.0,22.6886,22.7255,22.6886,22.7163,135000.0
2009-12-14 14:00:00,24.64,24.66,24.63,24.65,170000.0,22.7255,22.744,22.7163,22.7347,170000.0
2009-12-14 14:10:00,24.65,24.69,24.63,24.68,199000.0,22.7347,22.7716,22.7163,22.7624,199000.0
2009-12-14 14:20:00,24.68,24.71,24.66,24.68,304000.0,22.7624,22.7901,22.744,22.7624,304000.0
2009-12-14 14:30:00,24.68,24.71,24.66,24.71,158000.0,22.7624,22.7901,22.744,22.7901,158000.0
2009-12-14 14:40:00,24.71,24.76,24.7,24.76,254000.0,22.7901,22.8362,22.7809,22.8362,254000.0
2009-12-14 14:50:00,24.75,24.78,24.71,24.72,291000.0,22.827,22.8546,22.7901,22.7993,291000.0
2009-12-14 15:00:00,24.73,24.74,24.68,24.71,308000.0,22.8085,22.8177,22.7624,22.7901,308000.0
2009-12-14 15:10:00,24.72,24.75,24.7,24.72,225000.0,22.7993,22.827,22.7809,22.7993,225000.0
2009-12-14 15:20:00,24.72,24.73,24.69,24.71,256000.0,22.7993,22.8085,22.7716,22.7901,256000.0
2009-12-14 15:30:00,24.72,24.75,24.7,24.74,278000.0,22.7993,22.827,22.7809,22.8177,278000.0
2009-12-14 15:40:00,24.74,24.76,24.71,24.73,562000.0,22.8177,22.8362,22.7901,22.8085,562000.0
2009-12-14 15:50:00,24.73,24.78,24.72,24.77,1308000.0,22.8085,22.8546,22.7993,22.8454,1308000.0
2009-12-15 09:30:00,24.68,24.69,24.5,24.61,421000.0,22.7624,22.7716,22.5964,22.6978,421000.0
2009-12-15 09:40:00,24.61,24.67,24.56,24.66,289000.0,22.6978,22.7532,22.6517,22.744,289000.0
2009-12-15 09:50:00,24.65,24.73,24.63,24.71,363000.0,22.7347,22.8085,22.7163,22.7901,363000.0
2009-12-15 10:00:00,24.7,24.84,24.69,24.82,564000.0,22.7809,22.91,22.7716,22.8915,564000.0
2009-12-15 10:10:00,24.82,24.9,24.78,24.9,318000.0,22.8915,22.9653,22.8546,22.9653,318000.0
2009-12-15 10:20:00,24.89,24.91,24.85,24.89,360000.0,22.9561,22.9745,22.9192,22.9561,360000.0
2009-12-15 10:30:00,24.89,24.91,24.8,24.83,284000.0,22.9561,22.9745,22.8731,22.9008,284000.0
2009-12-15 10:40:00,24.85,24.93,24.85,24.93,188000.0,22.9192,22.993,22.9192,22.993,188000.0
2009-12-15 10:50:00,24.92,24.93,24.85,24.87,639000.0,22.9838,22.993,22.9192,22.9376,639000.0
2009-12-15 11:00:00,24.87,24.96,24.87,24.9,585000.0,22.9376,23.0206,22.9376,22.9653,585000.0
2009-12-15 11:10:00,24.9,24.93,24.86,24.92,206000.0,22.9653,22.993,22.9284,22.9838,206000.0
2009-12-15 11:20:00,24.92,24.93,24.86,24.88,365000.0,22.9838,22.993,22.9284,22.9469,365000.0
2009-12-15 11:30:00,24.89,24.93,24.88,24.89,176000.0,22.9561,22.993,22.9469,22.9561,176000.0
2009-12-15 11:40:00,24.89,24.92,24.87,24.87,136000.0,22.9561,22.9838,22.9376,22.9376,136000.0
2009-12-15 11:50:00,24.87,24.9,24.87,24.9,70000.0,22.9376,22.9653,22.9376,22.9653,70000.0
2009-12-15 12:00:00,24.9,24.92,24.87,24.88,155000.0,22.9653,22.9838,22.9376,22.9469,155000.0
2009-12-15 12:10:00,24.87,24.89,24.77,24.78,329000.0,22.9376,22.9561,22.8454,22.8546,329000.0
2009-12-15 12:20:00,24.8,24.8,24.75,24.76,317000.0,22.8731,22.8731,22.827,22.8362,317000.0
2009-12-15 12:30:00,24.75,24.76,24.71,24.72,145000.0,22.827,22.8362,22.7901,22.7993,145000.0
2009-12-15 12:40:00,24.72,24.72,24.62,24.64,398000.0,22.7993,22.7993,22.7071,22.7255,398000.0
2009-12-15 12:50:00,24.64,24.65,24.57,24.59,627000.0,22.7255,22.7347,22.661,22.6794,627000.0
2009-12-15 13:00:00,24.59,24.61,24.55,24.59,327000.0,22.6794,22.6978,22.6425,22.6794,327000.0
2009-12-15 13:10:00,24.6,24.6,24.57,24.58,290000.0,22.6886,22.6886,22.661,22.6702,290000.0
2009-12-15 13:20:00,24.58,24.58,24.55,24.56,302000.0,22.6702,22.6702,22.6425,22.6517,302000.0
2009-12-15 13:30:00,24.56,24.59,24.54,24.57,620000.0,22.6517,22.6794,22.6333,22.661,620000.0
2009-12-15 13:40:00,24.57,24.61,24.55,24.6,398000.0,22.661,22.6978,22.6425,22.6886,398000.0
2009-12-15 13:50:00,24.6,24.6,24.58,24.59,146000.0,22.6886,22.6886,22.6702,22.6794,146000.0
2009-12-15 14:00:00,24.59,24.59,24.55,24.55,304000.0,22.6794,22.6794,22.6425,22.6425,304000.0
2009-12-15 14:10:00,24.55,24.57,24.5,24.5,279000.0,22.6425,22.661,22.5964,22.5964,279000.0
2009-12-15 14:20:00,24.51,24.51,24.47,24.49,343000.0,22.6056,22.6056,22.5687,22.5872,343000.0
2009-12-15 14:30:00,24.49,24.58,24.49,24.58,575000.0,22.5872,22.6702,22.5872,22.6702,575000.0
2009-12-15 14:40:00,24.58,24.65,24.58,24.6,469000.0,22.6702,22.7347,22.6702,22.6886,469000.0
2009-12-15 14:50:00,24.6,24.62,24.58,24.62,236000.0,22.6886,22.7071,22.6702,22.7071,236000.0
2009-12-15 15:00:00,24.62,24.62,24.6,24.62,256000.0,22.7071,22.7071,22.6886,22.7071,256000.0
2009-12-15 15:10:00,24.62,24.63,24.61,24.62,206000.0,22.7071,22.7163,22.6978,22.7071,206000.0
2009-12-15 15:20:00,24.61,24.61,24.56,24.59,302000.0,22.6978,22.6978,22.6517,22.6794,302000.0
2009-12-15 15:30:00,24.58,24.59,24.55,24.59,241000.0,22.6702,22.6794,22.6425,22.6794,241000.0
2009-12-15 15:40:00,24.6,24.6,24.51,24.55,420000.0,22.6886,22.6886,22.6056,22.6425,420000.0
2009-12-15 15:50:00,24.55,24.57,24.53,24.57,648000.0,22.6425,22.661,22.6241,22.661,648000.0
2009-12-16 09:30:00,24.54,24.63,24.5,24.53,577000.0,22.6333,22.7163,22.5964,22.6241,577000.0
2009-12-16 09:40:00,24.53,24.72,24.53,24.64,737000.0,22.6241,22.7993,22.6241,22.7255,737000.0
2009-12-16 09:50:00,24.64,24.67,24.6,24.65,266000.0,22.7255,22.7532,22.6886,22.7347,266000.0
2009-12-16 10:00:00,24.65,24.68,24.64,24.66,548000.0,22.7347,22.7624,22.7255,22.744,548000.0
2009-12-16 10:10:00,24.66,24.67,24.64,24.65,567000.0,22.744,22.7532,22.7255,22.7347,567000.0
2009-12-16 10:20:00,24.66,24.67,24.62,24.62,316000.0,22.744,22.7532,22.7071,22.7071,316000.0
2009-12-16 10:30:00,24.63,24.65,24.6,24.62,198000.0,22.7163,22.7347,22.6886,22.7071,198000.0
2009-12-16 10:40:00,24.61,24.64,24.61,24.63,234000.0,22.6978,22.7255,22.6978,22.7163,234000.0
2009-12-16 10:50:00,24.63,24.65,24.63,24.63,288000.0,22.7163,22.7347,22.7163,22.7163,288000.0
2009-12-16 11:00:00,24.63,24.68,24.63,24.67,268000.0,22.7163,22.7624,22.7163,22.7532,268000.0
2009-12-16 11:10:00,24.67,24.68,24.63,24.64,126000.0,22.7532,22.7624,22.7163,22.7255,126000.0
2009-12-16 11:20:00,24.64,24.7,24.63,24.68,251000.0,22.7255,22.7809,22.7163,22.7624,251000.0
2009-12-16 11:30:00,24.68,24.75,24.68,24.72,280000.0,22.7624,22.827,22.7624,22.7993,280000.0
2009-12-16 11:40:00,24.73,24.76,24.71,24.72,601000.0,22.8085,22.8362,22.7901,22.7993,601000.0
2009-12-16 11:50:00,24.74,24.76,24.72,24.74,192000.0,22.8177,22.8362,22.7993,22.8177,192000.0
2009-12-16 12:00:00,24.74,24.77,24.73,24.75,301000.0,22.8177,22.8454,22.8085,22.827,301000.0
2009-12-16 12:10:00,24.75,24.76,24.66,24.66,392000.0,22.827,22.8362,22.744,22.744,392000.0
2009-12-16 12:20:00,24.66,24.67,24.63,24.67,213000.0,22.744,22.7532,22.7163,22.7532,213000.0
2009-12-16 12:30:00,24.67,24.73,24.67,24.72,190000.0,22.7532,22.8085,22.7532,22.7993,190000.0
2009-12-16 12:40:00,24.72,24.73,24.7,24.71,441000.0,22.7993,22.8085,22.7809,22.7901,441000.0
2009-12-16 12:50:00,24.71,24.72,24.71,24.72,30000.0,22.7901,22.7993,22.7901,22.7993,30000.0
2009-12-16 13:00:00,24.72,24.74,24.71,24.73,147000.0,22.7993,22.8177,22.7901,22.8085,147000.0
2009-12-16 13:10:00,24.74,24.75,24.72,24.73,149000.0,22.8177,22.827,22.7993,22.8085,149000.0
2009-12-16 13:20:00,24.72,24.77,24.72,24.75,346000.0,22.7993,22.8454,22.7993,22.827,346000.0
2009-12-16 13:30:00,24.75,24.76,24.74,24.74,169000.0,22.827,22.8362,22.8177,22.8177,169000.0
2009-12-16 13:40:00,24.74,24.74,24.71,24.71,347000.0,22.8177,22.8177,22.7901,22.7901,347000.0
2009-12-16 13:50:00,24.71,24.73,24.66,24.67,140000.0,22.7901,22.8085,22.744,22.7532,140000.0
2009-12-16 14:00:00,24.67,24.7,24.65,24.66,139000.0,22.7532,22.7809,22.7347,22.744,139000.0
2009-12-16 14:10:00,24.66,24.71,24.65,24.66,124000.0,22.744,22.7901,22.7347,22.744,124000.0
2009-12-16 14:20:00,24.66,24.69,24.65,24.66,596000.0,22.744,22.7716,22.7347,22.744,596000.0
2009-12-16 14:30:00,24.66,24.69,24.65,24.69,246000.0,22.744,22.7716,22.7347,22.7716,246000.0
2009-12-16 14:40:00,24.68,24.68,24.65,24.67,92000.0,22.7624,22.7624,22.7347,22.7532,92000.0
2009-12-16 14:50:00,24.66,24.67,24.65,24.66,304000.0,22.744,22.7532,22.7347,22.744,304000.0
2009-12-16 15:00:00,24.66,24.68,24.61,24.63,634000.0,22.744,22.7624,22.6978,22.7163,634000.0
2009-12-16 15:10:00,24.64,24.64,24.56,24.63,254000.0,22.7255,22.7255,22.6517,22.7163,254000.0
2009-12-16 15:20:00,24.63,24.64,24.62,24.62,253000.0,22.7163,22.7255,22.7071,22.7071,253000.0
2009-12-16 15:30:00,24.63,24.64,24.62,24.63,420000.0,22.7163,22.7255,22.7071,22.7163,420000.0
2009-12-16 15:40:00,24.63,24.64,24.61,24.63,579000.0,22.7163,22.7255,22.6978,22.7163,579000.0
2009-12-16 15:50:00,24.63,24.67,24.61,24.66,682000.0,22.7163,22.7532,22.6978,22.744,682000.0
2009-12-17 09:30:00,24.54,24.77,24.5,24.72,470000.0,22.6333,22.8454,22.5964,22.7993,470000.0
2009-12-17 09:40:00,24.72,24.72,24.66,24.72,186000.0,22.7993,22.7993,22.744,22.7993,186000.0
2009-12-17 09:50:00,24.72,24.74,24.66,24.69,254000.0,22.7993,22.8177,22.744,22.7716,254000.0
2009-12-17 10:00:00,24.7,24.76,24.7,24.74,311000.0,22.7809,22.8362,22.7809,22.8177,311000.0
2009-12-17 10:10:00,24.74,24.74,24.56,24.62,491000.0,22.8177,22.8177,22.6517,22.7071,491000.0
2009-12-17 10:20:00,24.61,24.69,24.61,24.66,163000.0,22.6978,22.7716,22.6978,22.744,163000.0
2009-12-17 10:30:00,24.65,24.67,24.63,24.67,259000.0,22.7347,22.7532,22.7163,22.7532,259000.0
2009-12-17 10:40:00,24.67,24.67,24.64,24.66,162000.0,22.7532,22.7532,22.7255,22.744,162000.0
2009-12-17 10:50:00,24.66,24.7,24.65,24.69,93000.0,22.744,22.7809,22.7347,22.7716,93000.0
2009-12-17 11:00:00,24.69,24.7,24.65,24.65,156000.0,22.7716,22.7809,22.7347,22.7347,156000.0
2009-12-17 11:10:00,24.65,24.68,24.64,24.67,199000.0,22.7347,22.7624,22.7255,22.7532,199000.0
2009-12-17 11:20:00,24.67,24.77,24.67,24.75,431000.0,22.7532,22.8454,22.7532,22.827,431000.0
2009-12-17 11:30:00,24.75,24.76,24.72,24.73,173000.0,22.827,22.8362,22.7993,22.8085,173000.0
2009-12-17 11:40:00,24.73,24.74,24.68,24.7,382000.0,22.8085,22.8177,22.7624,22.7809,382000.0
2009-12-17 11:50:00,24.71,24.72,24.68,24.72,1061000.0,22.7901,22.7993,22.7624,22.7993,1061000.0
2009-12-17 12:00:00,24.71,24.78,24.71,24.78,273000.0,22.7901,22.8546,22.7901,22.8546,273000.0
2009-12-17 12:10:00,24.78,24.83,24.78,24.81,396000.0,22.8546,22.9008,22.8546,22.8823,396000.0
2009-12-17 12:20:00,24.82,24.84,24.79,24.82,158000.0,22.8915,22.91,22.8639,22.8915,158000.0
2009-12-17 12:30:00,24.82,24.85,24.71,24.72,322000.0,22.8915,22.9192,22.7901,22.7993,322000.0
2009-12-17 12:40:00,24.72,24.8,24.71,24.8,274000.0,22.7993,22.8731,22.7901,22.8731,274000.0
2009-12-17 12:50:00,24.79,24.84,24.79,24.82,212000.0,22.8639,22.91,22.8639,22.8915,212000.0
2009-12-17 13:00:00,24.82,24.84,24.81,24.84,147000.0,22.8915,22.91,22.8823,22.91,147000.0
2009-12-17 13:10:00,24.84,24.85,24.83,24.84,131000.0,22.91,22.9192,22.9008,22.91,131000.0
2009-12-17 13:20:00,24.84,24.89,24.82,24.86,190000.0,22.91,22.9561,22.8915,22.9284,190000.0
2009-12-17 13:30:00,24.87,24.87,24.85,24.85,104000.0,22.9376,22.9376,22.9192,22.9192,104000.0
2009-12-17 13:40:00,24.85,24.87,24.84,24.85,162000.0,22.9192,22.9376,22.91,22.9192,162000.0
2009-12-17 13:50:00,24.84,24.87,24.82,24.87,202000.0,22.91,22.9376,22.8915,22.9376,202000.0
2009-12-17 14:00:00,24.86,24.88,24.85,24.87,146000.0,22.9284,22.9469,22.9192,22.9376,146000.0
2009-12-17 14:10:00,24.87,24.87,24.83,24.87,140000.0,22.9376,22.9376,22.9008,22.9376,140000.0
2009-12-17 14:20:00,24.87,24.88,24.85,24.85,215000.0,22.9376,22.9469,22.9192,22.9192,215000.0
2009-12-17 14:30:00,24.86,24.89,24.85,24.88,245000.0,22.9284,22.9561,22.9192,22.9469,245000.0
2009-12-17 14:40:00,24.88,24.89,24.85,24.85,340000.0,22.9469,22.9561,22.9192,22.9192,340000.0
2009-12-17 14:50:00,24.85,24.88,24.85,24.87,210000.0,22.9192,22.9469,22.9192,22.9376,210000.0
2009-12-17 15:00:00,24.86,24.87,24.84,24.87,270000.0,22.9284,22.9376,22.91,22.9376,270000.0
2009-12-17 15:10:00,24.87,24.88,24.84,24.86,424000.0,22.9376,22.9469,22.91,22.9284,424000.0
2009-12-17 15:20:00,24.86,24.87,24.84,24.86,321000.0,22.9284,22.9376,22.91,22.9284,321000.0
2009-12-17 15:30:00,24.86,24.86,24.78,24.79,525000.0,22.9284,22.9284,22.8546,22.8639,525000.0
2009-12-17 15:40:00,24.79,24.84,24.78,24.79,542000.0,22.8639,22.91,22.8546,22.8639,542000.0
2009-12-17 15:50:00,24.8,24.84,24.78,24.8,975000.0,22.8731,22.91,22.8546,22.8731,975000.0
2009-12-18 09:30:00,24.93,25.0,24.9,24.93,2092000.0,22.993,23.0575,22.9653,22.993,2092000.0
2009-12-18 09:40:00,24.95,25.02,24.93,24.93,882000.0,23.0114,23.076,22.993,22.993,882000.0
2009-12-18 09:50:00,24.94,24.96,24.89,24.96,459000.0,23.0022,23.0206,22.9561,23.0206,459000.0
2009-12-18 10:00:00,24.96,25.07,24.96,25.05,896000.0,23.0206,23.1221,23.0206,23.1037,896000.0
2009-12-18 10:10:00,25.05,25.14,25.05,25.12,879000.0,23.1037,23.1867,23.1037,23.1682,879000.0
2009-12-18 10:20:00,25.13,25.16,25.09,25.16,513000.0,23.1774,23.2051,23.1405,23.2051,513000.0
2009-12-18 10:30:00,25.16,25.17,25.13,25.16,426000.0,23.2051,23.2143,23.1774,23.2051,426000.0
2009-12-18 10:40:00,25.16,25.18,25.08,25.08,306000.0,23.2051,23.2236,23.1313,23.1313,306000.0
2009-12-18 10:50:00,25.08,25.12,25.03,25.12,295000.0,23.1313,23.1682,23.0852,23.1682,295000.0
2009-12-18 11:00:00,25.12,25.15,25.1,25.14,295000.0,23.1682,23.1959,23.1498,23.1867,295000.0
2009-12-18 11:10:00,25.14,25.14,25.07,25.1,323000.0,23.1867,23.1867,23.1221,23.1498,323000.0
2009-12-18 11:20:00,25.1,25.12,25.06,25.1,299000.0,23.1498,23.1682,23.1129,23.1498,299000.0
2009-12-18 11:30:00,25.1,25.11,25.06,25.07,270000.0,23.1498,23.159,23.1129,23.1221,270000.0
2009-12-18 11:40:00,25.07,25.09,25.06,25.08,233000.0,23.1221,23.1405,23.1129,23.1313,233000.0
2009-12-18 11:50:00,25.08,25.14,25.07,25.14,250000.0,23.1313,23.1867,23.1221,23.1867,250000.0
2009-12-18 12:00:00,25.15,25.15,25.09,25.11,333000.0,23.1959,23.1959,23.1405,23.159,333000.0
2009-12-18 12:10:00,25.1,25.11,25.07,25.1,349000.0,23.1498,23.159,23.1221,23.1498,349000.0
2009-12-18 12:20:00,25.1,25.1,25.08,25.09,174000.0,23.1498,23.1498,23.1313,23.1405,174000.0
2009-12-18 12:30:00,25.09,25.12,25.08,25.09,393000.0,23.1405,23.1682,23.1313,23.1405,393000.0
2009-12-18 12:40:00,25.1,25.17,25.09,25.15,373000.0,23.1498,23.2143,23.1405,23.1959,373000.0
2009-12-18 12:50:00,25.16,25.23,25.14,25.23,750000.0,23.2051,23.2697,23.1867,23.2697,750000.0
2009-12-18 13:00:00,25.23,25.29,25.23,25.26,734000.0,23.2697,23.325,23.2697,23.2973,734000.0
2009-12-18 13:10:00,25.26,25.27,25.24,25.27,243000.0,23.2973,23.3066,23.2789,23.3066,243000.0
2009-12-18 13:20:00,25.27,25.3,25.24,25.3,308000.0,23.3066,23.3342,23.2789,23.3342,308000.0
2009-12-18 13:30:00,25.3,25.31,25.28,25.28,292000.0,23.3342,23.3435,23.3158,23.3158,292000.0
2009-12-18 13:40:00,25.28,25.31,25.28,25.29,738000.0,23.3158,23.3435,23.3158,23.325,738000.0
2009-12-18 13:50:00,25.29,25.31,25.28,25.29,505000.0,23.325,23.3435,23.3158,23.325,505000.0
2009-12-18 14:00:00,25.29,25.31,25.28,25.31,699000.0,23.325,23.3435,23.3158,23.3435,699000.0
2009-12-18 14:10:00,25.31,25.32,25.29,25.3,374000.0,23.3435,23.3527,23.325,23.3342,374000.0
2009-12-18 14:20:00,25.3,25.33,25.29,25.33,380000.0,23.3342,23.3619,23.325,23.3619,380000.0
2009-12-18 14:30:00,25.33,25.38,25.33,25.37,483000.0,23.3619,23.408,23.3619,23.3988,483000.0
2009-12-18 14:40:00,25.37,25.42,25.36,25.37,440000.0,23.3988,23.4449,23.3896,23.3988,440000.0
2009-12-18 14:50:00,25.36,25.47,25.36,25.47,504000.0,23.3896,23.491,23.3896,23.491,504000.0
2009-12-18 15:00:00,25.46,25.53,25.46,25.49,626000.0,23.4818,23.5464,23.4818,23.5095,626000.0
2009-12-18 15:10:00,25.49,25.55,25.48,25.55,419000.0,23.5095,23.5648,23.5002,23.5648,419000.0
2009-12-18 15:20:00,25.55,25.55,25.4,25.41,826000.0,23.5648,23.5648,23.4265,23.4357,826000.0
2009-12-18 15:30:00,25.41,25.46,25.38,25.44,438000.0,23.4357,23.4818,23.408,23.4634,438000.0
2009-12-18 15:40:00,25.44,25.53,25.42,25.53,746000.0,23.4634,23.5464,23.4449,23.5464,746000.0
2009-12-18 15:50:00,25.53,25.57,25.46,25.57,1634000.0,23.5464,23.5833,23.4818,23.5833,1634000.0
2009-12-21 09:30:00,25.6,25.63,25.5,25.6,488000.0,23.6109,23.6386,23.5187,23.6109,488000.0
2009-12-21 09:40:00,25.6,25.61,25.54,25.54,494000.0,23.6109,23.6201,23.5556,23.5556,494000.0
2009-12-21 09:50:00,25.54,25.65,25.54,25.56,466000.0,23.5556,23.657,23.5556,23.574,466000.0
2009-12-21 10:00:00,25.56,25.58,25.46,25.47,529000.0,23.574,23.5925,23.4818,23.491,529000.0
2009-12-21 10:10:00,25.46,25.5,25.37,25.41,772000.0,23.4818,23.5187,23.3988,23.4357,772000.0
2009-12-21 10:20:00,25.42,25.48,25.37,25.48,497000.0,23.4449,23.5002,23.3988,23.5002,497000.0
2009-12-21 10:30:00,25.47,25.64,25.45,25.64,389000.0,23.491,23.6478,23.4726,23.6478,389000.0
2009-12-21 10:40:00,25.64,25.64,25.56,25.58,280000.0,23.6478,23.6478,23.574,23.5925,280000.0
2009-12-21 10:50:00,25.54,25.56,25.52,25.54,141000.0,23.5556,23.574,23.5371,23.5556,141000.0
2009-12-21 11:00:00,25.54,25.54,25.47,25.47,89000.0,23.5556,23.5556,23.491,23.491,89000.0
2009-12-21 11:10:00,25.49,25.51,25.46,25.5,146000.0,23.5095,23.5279,23.4818,23.5187,146000.0
2009-12-21 11:20:00,25.49,25.5,25.47,25.49,161000.0,23.5095,23.5187,23.491,23.5095,161000.0
2009-12-21 11:30:00,25.48,25.52,25.47,25.5,131000.0,23.5002,23.5371,23.491,23.5187,131000.0
2009-12-21 11:40:00,25.5,25.5,25.45,25.47,216000.0,23.5187,23.5187,23.4726,23.491,216000.0
2009-12-21 11:50:00,25.47,25.47,25.45,25.45,122000.0,23.491,23.491,23.4726,23.4726,122000.0
2009-12-21 12:00:00,25.45,25.52,25.45,25.51,153000.0,23.4726,23.5371,23.4726,23.5279,153000.0
2009-12-21 12:10:00,25.51,25.52,25.48,25.5,69000.0,23.5279,23.5371,23.5002,23.5187,69000.0
2009-12-21 12:20:00,25.5,25.5,25.46,25.47,148000.0,23.5187,23.5187,23.4818,23.491,148000.0
2009-12-21 12:30:00,25.47,25.53,25.47,25.52,112000.0,23.491,23.5464,23.491,23.5371,112000.0
2009-12-21 12:40:00,25.52,25.52,25.48,25.5,54000.0,23.5371,23.5371,23.5002,23.5187,54000.0
2009-12-21 12:50:00,25.49,25.49,25.47,25.47,38000.0,23.5095,23.5095,23.491,23.491,38000.0
2009-12-21 13:00:00,25.47,25.48,25.46,25.48,104000.0,23.491,23.5002,23.4818,23.5002,104000.0
2009-12-21 13:10:00,25.47,25.49,25.46,25.47,72000.0,23.491,23.5095,23.4818,23.491,72000.0
2009-12-21 13:20:00,25.47,25.52,25.47,25.5,82000.0,23.491,23.5371,23.491,23.5187,82000.0
2009-12-21 13:30:00,25.5,25.53,25.48,25.5,139000.0,23.5187,23.5464,23.5002,23.5187,139000.0
2009-12-21 13:40:00,25.5,25.52,25.48,25.51,185000.0,23.5187,23.5371,23.5002,23.5279,185000.0
2009-12-21 13:50:00,25.5,25.5,25.48,25.5,82000.0,23.5187,23.5187,23.5002,23.5187,82000.0
2009-12-21 14:00:00,25.5,25.55,25.48,25.55,165000.0,23.5187,23.5648,23.5002,23.5648,165000.0
2009-12-21 14:10:00,25.54,25.6,25.54,25.57,223000.0,23.5556,23.6109,23.5556,23.5833,223000.0
2009-12-21 14:20:00,25.56,25.58,25.54,25.57,124000.0,23.574,23.5925,23.5556,23.5833,124000.0
2009-12-21 14:30:00,25.58,25.59,25.56,25.56,63000.0,23.5925,23.6017,23.574,23.574,63000.0
2009-12-21 14:40:00,25.56,25.56,25.53,25.54,47000.0,23.574,23.574,23.5464,23.5556,47000.0
2009-12-21 14:50:00,25.54,25.54,25.51,25.52,144000.0,23.5556,23.5556,23.5279,23.5371,144000.0
2009-12-21 15:00:00,25.52,25.53,25.51,25.53,96000.0,23.5371,23.5464,23.5279,23.5464,96000.0
2009-12-21 15:10:00,25.53,25.54,25.5,25.51,181000.0,23.5464,23.5556,23.5187,23.5279,181000.0
2009-12-21 15:20:00,25.51,25.55,25.5,25.51,162000.0,23.5279,23.5648,23.5187,23.5279,162000.0
2009-12-21 15:30:00,25.51,25.58,25.51,25.58,294000.0,23.5279,23.5925,23.5279,23.5925,294000.0
2009-12-21 15:40:00,25.58,25.58,25.53,25.55,278000.0,23.5925,23.5925,23.5464,23.5648,278000.0
2009-12-21 15:50:00,25.55,25.57,25.52,25.56,835000.0,23.5648,23.5833,23.5371,23.574,835000.0
2009-12-22 09:30:00,25.58,25.72,25.51,25.64,273000.0,23.5925,23.7216,23.5279,23.6478,273000.0
2009-12-22 09:40:00,25.64,25.74,25.61,25.73,420000.0,23.6478,23.74,23.6201,23.7308,420000.0
2009-12-22 09:50:00,25.72,25.77,25.68,25.73,198000.0,23.7216,23.7677,23.6847,23.7308,198000.0
2009-12-22 10:00:00,25.75,25.77,25.71,25.74,414000.0,23.7493,23.7677,23.7124,23.74,414000.0
2009-12-22 10:10:00,25.76,25.79,25.73,25.75,313000.0,23.7585,23.7862,23.7308,23.7493,313000.0
2009-12-22 10:20:00,25.73,25.82,25.73,25.8,563000.0,23.7308,23.8138,23.7308,23.7954,563000.0
2009-12-22 10:30:00,25.8,25.8,25.76,25.77,150000.0,23.7954,23.7954,23.7585,23.7677,150000.0
2009-12-22 10:40:00,25.77,25.78,25.69,25.71,280000.0,23.7677,23.7769,23.6939,23.7124,280000.0
2009-12-22 10:50:00,25.72,25.8,25.7,25.79,186000.0,23.7216,23.7954,23.7032,23.7862,186000.0
2009-12-22 11:00:00,25.76,25.78,25.5,25.5,435000.0,23.7585,23.7769,23.5187,23.5187,435000.0
2009-12-22 11:10:00,25.5,25.59,25.5,25.59,227000.0,23.5187,23.6017,23.5187,23.6017,227000.0
2009-12-22 11:20:00,25.59,25.59,25.51,25.54,189000.0,23.6017,23.6017,23.5279,23.5556,189000.0
2009-12-22 11:30:00,25.53,25.59,25.53,25.59,127000.0,23.5464,23.6017,23.5464,23.6017,127000.0
2009-12-22 11:40:00,25.57,25.59,25.54,25.58,124000.0,23.5833,23.6017,23.5556,23.5925,124000.0
2009-12-22 11:50:00,25.58,25.6,25.53,25.54,72000.0,23.5925,23.6109,23.5464,23.5556,72000.0
2009-12-22 12:00:00,25.54,25.57,25.53,25.55,91000.0,23.5556,23.5833,23.5464,23.5648,91000.0
2009-12-22 12:10:00,25.56,25.61,25.55,25.59,96000.0,23.574,23.6201,23.5648,23.6017,96000.0
2009-12-22 12:20:00,25.58,25.6,25.56,25.58,65000.0,23.5925,23.6109,23.574,23.5925,65000.0
2009-12-22 12:30:00,25.59,25.62,25.59,25.6,43000.0,23.6017,23.6294,23.6017,23.6109,43000.0
2009-12-22 12:40:00,25.6,25.61,25.58,25.59,51000.0,23.6109,23.6201,23.5925,23.6017,51000.0
2009-12-22 12:50:00,25.6,25.6,25.56,25.56,122000.0,23.6109,23.6109,23.574,23.574,122000.0
2009-12-22 13:00:00,25.57,25.59,25.55,25.57,58000.0,23.5833,23.6017,23.5648,23.5833,58000.0
2009-12-22 13:10:00,25.57,25.59,25.57,25.57,85000.0,23.5833,23.6017,23.5833,23.5833,85000.0
2009-12-22 13:20:00,25.57,25.57,25.54,25.55,61000.0,23.5833,23.5833,23.5556,23.5648,61000.0
2009-12-22 13:30:00,25.55,25.57,25.54,25.57,84000.0,23.5648,23.5833,23.5556,23.5833,84000.0
2009-12-22 13:40:00,25.56,25.58,25.55,25.57,122000.0,23.574,23.5925,23.5648,23.5833,122000.0
2009-12-22 13:50:00,25.58,25.61,25.57,25.59,147000.0,23.5925,23.6201,23.5833,23.6017,147000.0
2009-12-22 14:00:00,25.59,25.63,25.58,25.6,170000.0,23.6017,23.6386,23.5925,23.6109,170000.0
2009-12-22 14:10:00,25.6,25.62,25.58,25.59,192000.0,23.6109,23.6294,23.5925,23.6017,192000.0
2009-12-22 14:20:00,25.58,25.59,25.54,25.57,126000.0,23.5925,23.6017,23.5556,23.5833,126000.0
2009-12-22 14:30:00,25.57,25.61,25.57,25.61,85000.0,23.5833,23.6201,23.5833,23.6201,85000.0
2009-12-22 14:40:00,25.6,25.63,25.58,25.6,130000.0,23.6109,23.6386,23.5925,23.6109,130000.0
2009-12-22 14:50:00,25.6,25.68,25.6,25.63,293000.0,23.6109,23.6847,23.6109,23.6386,293000.0
2009-12-22 15:00:00,25.63,25.64,25.6,25.61,252000.0,23.6386,23.6478,23.6109,23.6201,252000.0
2009-12-22 15:10:00,25.61,25.65,25.61,25.63,376000.0,23.6201,23.657,23.6201,23.6386,376000.0
2009-12-22 15:20:00,25.62,25.62,25.58,25.58,179000.0,23.6294,23.6294,23.5925,23.5925,179000.0
2009-12-22 15:30:00,25.58,25.59,25.53,25.56,347000.0,23.5925,23.6017,23.5464,23.574,347000.0
2009-12-22 15:40:00,25.57,25.59,25.56,25.57,353000.0,23.5833,23.6017,23.574,23.5833,353000.0
2009-12-22 15:50:00,25.57,25.58,25.53,25.54,600000.0,23.5833,23.5925,23.5464,23.5556,600000.0
2009-12-23 09:30:00,25.6,25.67,25.6,25.65,235000.0,23.6109,23.6755,23.6109,23.657,235000.0
2009-12-23 09:40:00,25.64,25.68,25.57,25.57,156000.0,23.6478,23.6847,23.5833,23.5833,156000.0
2009-12-23 09:50:00,25.58,25.59,25.48,25.53,310000.0,23.5925,23.6017,23.5002,23.5464,310000.0
2009-12-23 10:00:00,25.52,25.53,25.48,25.51,376000.0,23.5371,23.5464,23.5002,23.5279,376000.0
2009-12-23 10:10:00,25.5,25.5,25.44,25.47,478000.0,23.5187,23.5187,23.4634,23.491,478000.0
2009-12-23 10:20:00,25.47,25.49,25.41,25.48,506000.0,23.491,23.5095,23.4357,23.5002,506000.0
2009-12-23 10:30:00,25.48,25.5,25.45,25.47,191000.0,23.5002,23.5187,23.4726,23.491,191000.0
2009-12-23 10:40:00,25.47,25.52,25.45,25.5,416000.0,23.491,23.5371,23.4726,23.5187,416000.0
2009-12-23 10:50:00,25.48,25.51,25.4,25.42,139000.0,23.5002,23.5279,23.4265,23.4449,139000.0
2009-12-23 11:00:00,25.42,25.43,25.38,25.42,193000.0,23.4449,23.4541,23.408,23.4449,193000.0
2009-12-23 11:10:00,25.41,25.49,25.41,25.47,231000.0,23.4357,23.5095,23.4357,23.491,231000.0
2009-12-23 11:20:00,25.47,25.54,25.47,25.52,169000.0,23.491,23.5556,23.491,23.5371,169000.0
2009-12-23 11:30:00,25.52,25.52,25.5,25.52,113000.0,23.5371,23.5371,23.5187,23.5371,113000.0
2009-12-23 11:40:00,25.51,25.55,25.51,25.54,280000.0,23.5279,23.5648,23.5279,23.5556,280000.0
2009-12-23 11:50:00,25.53,25.57,25.53,25.57,158000.0,23.5464,23.5833,23.5464,23.5833,158000.0
2009-12-23 12:00:00,25.57,25.6,25.57,25.6,75000.0,23.5833,23.6109,23.5833,23.6109,75000.0
2009-12-23 12:10:00,25.6,25.63,25.6,25.61,112000.0,23.6109,23.6386,23.6109,23.6201,112000.0
2009-12-23 12:20:00,25.61,25.71,25.61,25.71,170000.0,23.6201,23.7124,23.6201,23.7124,170000.0
2009-12-23 12:30:00,25.7,25.75,25.69,25.74,166000.0,23.7032,23.7493,23.6939,23.74,166000.0
2009-12-23 12:40:00,25.75,25.76,25.73,25.75,151000.0,23.7493,23.7585,23.7308,23.7493,151000.0
2009-12-23 12:50:00,25.75,25.76,25.72,25.74,140000.0,23.7493,23.7585,23.7216,23.74,140000.0
2009-12-23 13:00:00,25.74,25.75,25.7,25.7,105000.0,23.74,23.7493,23.7032,23.7032,105000.0
2009-12-23 13:10:00,25.69,25.7,25.65,25.69,135000.0,23.6939,23.7032,23.657,23.6939,135000.0
2009-12-23 13:20:00,25.68,25.7,25.68,25.69,53000.0,23.6847,23.7032,23.6847,23.6939,53000.0
2009-12-23 13:30:00,25.69,25.71,25.67,25.68,47000.0,23.6939,23.7124,23.6755,23.6847,47000.0
2009-12-23 13:40:00,25.68,25.69,25.67,25.68,33000.0,23.6847,23.6939,23.6755,23.6847,33000.0
2009-12-23 13:50:00,25.67,25.67,25.66,25.66,40000.0,23.6755,23.6755,23.6663,23.6663,40000.0
2009-12-23 14:00:00,25.66,25.69,25.66,25.67,72000.0,23.6663,23.6939,23.6663,23.6755,72000.0
2009-12-23 14:10:00,25.67,25.7,25.63,25.69,69000.0,23.6755,23.7032,23.6386,23.6939,69000.0
2009-12-23 14:20:00,25.67,25.7,25.67,25.69,34000.0,23.6755,23.7032,23.6755,23.6939,34000.0
2009-12-23 14:30:00,25.69,25.69,25.65,25.66,51000.0,23.6939,23.6939,23.657,23.6663,51000.0
2009-12-23 14:40:00,25.66,25.7,25.66,25.68,107000.0,23.6663,23.7032,23.6663,23.6847,107000.0
2009-12-23 14:50:00,25.68,25.69,25.68,25.69,131000.0,23.6847,23.6939,23.6847,23.6939,131000.0
2009-12-23 15:00:00,25.68,25.71,25.66,25.68,130000.0,23.6847,23.7124,23.6663,23.6847,130000.0
2009-12-23 15:10:00,25.68,25.71,25.63,25.64,325000.0,23.6847,23.7124,23.6386,23.6478,325000.0
2009-12-23 15:20:00,25.64,25.66,25.62,25.63,333000.0,23.6478,23.6663,23.6294,23.6386,333000.0
2009-12-23 15:30:00,25.63,25.64,25.56,25.6,541000.0,23.6386,23.6478,23.574,23.6109,541000.0
2009-12-23 15:40:00,25.59,25.61,25.52,25.52,335000.0,23.6017,23.6201,23.5371,23.5371,335000.0
2009-12-23 15:50:00,25.52,25.58,25.51,25.54,564000.0,23.5371,23.5925,23.5279,23.5556,564000.0
2009-12-24 09:30:00,25.46,25.69,25.46,25.46,178000.0,23.4818,23.6939,23.4818,23.4818,178000.0
2009-12-24 09:40:00,25.45,25.58,25.45,25.58,105000.0,23.4726,23.5925,23.4726,23.5925,105000.0
2009-12-24 09:50:00,25.57,25.58,25.46,25.54,264000.0,23.5833,23.5925,23.4818,23.5556,264000.0
2009-12-24 10:00:00,25.54,25.56,25.51,25.55,122000.0,23.5556,23.574,23.5279,23.5648,122000.0
2009-12-24 10:10:00,25.53,25.55,25.51,25.53,88000.0,23.5464,23.5648,23.5279,23.5464,88000.0
2009-12-24 10:20:00,25.53,25.57,25.53,25.55,96000.0,23.5464,23.5833,23.5464,23.5648,96000.0
2009-12-24 10:30:00,25.56,25.56,25.49,25.55,133000.0,23.574,23.574,23.5095,23.5648,133000.0
2009-12-24 10:40:00,25.55,25.55,25.47,25.5,144000.0,23.5648,23.5648,23.491,23.5187,144000.0
2009-12-24 10:50:00,25.48,25.51,25.46,25.47,82000.0,23.5002,23.5279,23.4818,23.491,82000.0
2009-12-24 11:00:00,25.48,25.48,25.45,25.48,36000.0,23.5002,23.5002,23.4726,23.5002,36000.0
2009-12-24 11:10:00,25.49,25.51,25.47,25.48,104000.0,23.5095,23.5279,23.491,23.5002,104000.0
2009-12-24 11:20:00,25.49,25.5,25.46,25.46,135000.0,23.5095,23.5187,23.4818,23.4818,135000.0
2009-12-24 11:30:00,25.46,25.5,25.46,25.48,115000.0,23.4818,23.5187,23.4818,23.5002,115000.0
2009-12-24 11:40:00,25.5,25.51,25.46,25.51,95000.0,23.5187,23.5279,23.4818,23.5279,95000.0
2009-12-24 11:50:00,25.52,25.52,25.48,25.49,53000.0,23.5371,23.5371,23.5002,23.5095,53000.0
2009-12-24 12:00:00,25.48,25.49,25.46,25.48,31000.0,23.5002,23.5095,23.4818,23.5002,31000.0
2009-12-24 12:10:00,25.48,25.49,25.47,25.49,50000.0,23.5002,23.5095,23.491,23.5095,50000.0
2009-12-24 12:20:00,25.48,25.48,25.46,25.47,88000.0,23.5002,23.5002,23.4818,23.491,88000.0
2009-12-24 12:30:00,25.47,25.54,25.47,25.54,125000.0,23.491,23.5556,23.491,23.5556,125000.0
2009-12-24 12:40:00,25.54,25.55,25.53,25.54,135000.0,23.5556,23.5648,23.5464,23.5556,135000.0
2009-12-24 12:50:00,25.54,25.56,25.52,25.52,239000.0,23.5556,23.574,23.5371,23.5371,239000.0
2009-12-28 09:30:00,25.59,25.62,25.4,25.4,355000.0,23.6017,23.6294,23.4265,23.4265,355000.0
2009-12-28 09:40:00,25.4,25.48,25.4,25.44,239000.0,23.4265,23.5002,23.4265,23.4634,239000.0
2009-12-28 09:50:00,25.48,25.48,25.33,25.38,200000.0,23.5002,23.5002,23.3619,23.408,200000.0
2009-12-28 10:00:00,25.38,25.4,25.35,25.36,151000.0,23.408,23.4265,23.3803,23.3896,151000.0
2009-12-28 10:10:00,25.37,25.37,25.3,25.35,213000.0,23.3988,23.3988,23.3342,23.3803,213000.0
2009-12-28 10:20:00,25.35,25.4,25.31,25.39,131000.0,23.3803,23.4265,23.3435,23.4172,131000.0
2009-12-28 10:30:00,25.4,25.43,25.38,25.39,168000.0,23.4265,23.4541,23.408,23.4172,168000.0
2009-12-28 10:40:00,25.4,25.47,25.39,25.47,64000.0,23.4265,23.491,23.4172,23.491,64000.0
2009-12-28 10:50:00,25.47,25.57,25.46,25.55,206000.0,23.491,23.5833,23.4818,23.5648,206000.0
2009-12-28 11:00:00,25.56,25.56,25.51,25.54,145000.0,23.574,23.574,23.5279,23.5556,145000.0
2009-12-28 11:10:00,25.56,25.56,25.52,25.53,109000.0,23.574,23.574,23.5371,23.5464,109000.0
2009-12-28 11:20:00,25.53,25.53,25.49,25.51,85000.0,23.5464,23.5464,23.5095,23.5279,85000.0
2009-12-28 11:30:00,25.53,25.6,25.53,25.55,129000.0,23.5464,23.6109,23.5464,23.5648,129000.0
2009-12-28 11:40:00,25.55,25.64,25.55,25.63,159000.0,23.5648,23.6478,23.5648,23.6386,159000.0
2009-12-28 11:50:00,25.64,25.64,25.6,25.63,120000.0,23.6478,23.6478,23.6109,23.6386,120000.0
2009-12-28 12:00:00,25.63,25.66,25.62,25.64,125000.0,23.6386,23.6663,23.6294,23.6478,125000.0
2009-12-28 12:10:00,25.65,25.69,25.65,25.68,80000.0,23.657,23.6939,23.657,23.6847,80000.0
2009-12-28 12:20:00,25.69,25.72,25.63,25.63,218000.0,23.6939,23.7216,23.6386,23.6386,218000.0
2009-12-28 12:30:00,25.63,25.65,25.57,25.64,166000.0,23.6386,23.657,23.5833,23.6478,166000.0
2009-12-28 12:40:00,25.64,25.65,25.53,25.63,325000.0,23.6478,23.657,23.5464,23.6386,325000.0
2009-12-28 12:50:00,25.62,25.64,25.59,25.63,69000.0,23.6294,23.6478,23.6017,23.6386,69000.0
2009-12-28 13:00:00,25.62,25.63,25.61,25.63,19000.0,23.6294,23.6386,23.6201,23.6386,19000.0
2009-12-28 13:10:00,25.63,25.73,25.63,25.71,81000.0,23.6386,23.7308,23.6386,23.7124,81000.0
2009-12-28 13:20:00,25.71,25.72,25.66,25.7,52000.0,23.7124,23.7216,23.6663,23.7032,52000.0
2009-12-28 13:30:00,25.7,25.72,25.67,25.71,105000.0,23.7032,23.7216,23.6755,23.7124,105000.0
2009-12-28 13:40:00,25.7,25.7,25.68,25.68,74000.0,23.7032,23.7032,23.6847,23.6847,74000.0
2009-12-28 13:50:00,25.68,25.72,25.68,25.68,74000.0,23.6847,23.7216,23.6847,23.6847,74000.0
2009-12-28 14:00:00,25.69,25.7,25.67,25.68,135000.0,23.6939,23.7032,23.6755,23.6847,135000.0
2009-12-28 14:10:00,25.69,25.69,25.64,25.68,242000.0,23.6939,23.6939,23.6478,23.6847,242000.0
2009-12-28 14:20:00,25.68,25.71,25.65,25.66,201000.0,23.6847,23.7124,23.657,23.6663,201000.0
2009-12-28 14:30:00,25.66,25.72,25.66,25.7,87000.0,23.6663,23.7216,23.6663,23.7032,87000.0
2009-12-28 14:40:00,25.7,25.71,25.68,25.7,1140000.0,23.7032,23.7124,23.6847,23.7032,1140000.0
2009-12-28 14:50:00,25.71,25.73,25.69,25.69,108000.0,23.7124,23.7308,23.6939,23.6939,108000.0
2009-12-28 15:00:00,25.71,25.71,25.67,25.69,122000.0,23.7124,23.7124,23.6755,23.6939,122000.0
2009-12-28 15:10:00,25.69,25.69,25.68,25.69,31000.0,23.6939,23.6939,23.6847,23.6939,31000.0
2009-12-28 15:20:00,25.69,25.75,25.69,25.72,266000.0,23.6939,23.7493,23.6939,23.7216,266000.0
2009-12-28 15:30:00,25.72,25.74,25.68,25.68,151000.0,23.7216,23.74,23.6847,23.6847,151000.0
2009-12-28 15:40:00,25.7,25.7,25.67,25.69,174000.0,23.7032,23.7032,23.6755,23.6939,174000.0
2009-12-28 15:50:00,25.7,25.71,25.68,25.71,320000.0,23.7032,23.7124,23.6847,23.7124,320000.0
2009-12-29 09:30:00,25.77,25.86,25.71,25.8,312000.0,23.7677,23.8507,23.7124,23.7954,312000.0
2009-12-29 09:40:00,25.81,25.84,25.77,25.81,165000.0,23.8046,23.8323,23.7677,23.8046,165000.0
2009-12-29 09:50:00,25.83,25.88,25.82,25.83,216000.0,23.8231,23.8692,23.8138,23.8231,216000.0
2009-12-29 10:00:00,25.83,25.84,25.76,25.8,222000.0,23.8231,23.8323,23.7585,23.7954,222000.0
2009-12-29 10:10:00,25.8,25.81,25.76,25.77,117000.0,23.7954,23.8046,23.7585,23.7677,117000.0
2009-12-29 10:20:00,25.78,25.82,25.77,25.8,52000.0,23.7769,23.8138,23.7677,23.7954,52000.0
2009-12-29 10:30:00,25.81,25.81,25.77,25.8,81000.0,23.8046,23.8046,23.7677,23.7954,81000.0
2009-12-29 10:40:00,25.79,25.82,25.77,25.78,102000.0,23.7862,23.8138,23.7677,23.7769,102000.0
2009-12-29 10:50:00,25.8,25.8,25.77,25.79,59000.0,23.7954,23.7954,23.7677,23.7862,59000.0
2009-12-29 11:00:00,25.79,25.84,25.78,25.78,104000.0,23.7862,23.8323,23.7769,23.7769,104000.0
2009-12-29 11:10:00,25.78,25.78,25.73,25.76,64000.0,23.7769,23.7769,23.7308,23.7585,64000.0
2009-12-29 11:20:00,25.76,25.8,25.76,25.78,50000.0,23.7585,23.7954,23.7585,23.7769,50000.0
2009-12-29 11:30:00,25.77,25.8,25.75,25.8,133000.0,23.7677,23.7954,23.7493,23.7954,133000.0
2009-12-29 11:40:00,25.78,25.8,25.76,25.79,108000.0,23.7769,23.7954,23.7585,23.7862,108000.0
2009-12-29 11:50:00,25.8,25.8,25.75,25.79,31000.0,23.7954,23.7954,23.7493,23.7862,31000.0
2009-12-29 12:00:00,25.79,25.81,25.77,25.79,91000.0,23.7862,23.8046,23.7677,23.7862,91000.0
2009-12-29 12:10:00,25.8,25.81,25.79,25.8,54000.0,23.7954,23.8046,23.7862,23.7954,54000.0
2009-12-29 12:20:00,25.8,25.8,25.77,25.78,62000.0,23.7954,23.7954,23.7677,23.7769,62000.0
2009-12-29 12:30:00,25.79,25.79,25.77,25.79,29000.0,23.7862,23.7862,23.7677,23.7862,29000.0
2009-12-29 12:40:00,25.8,25.81,25.79,25.81,8000.0,23.7954,23.8046,23.7862,23.8046,8000.0
2009-12-29 12:50:00,25.8,25.81,25.78,25.79,133000.0,23.7954,23.8046,23.7769,23.7862,133000.0
2009-12-29 13:00:00,25.8,25.8,25.78,25.78,115000.0,23.7954,23.7954,23.7769,23.7769,115000.0
2009-12-29 13:10:00,25.77,25.81,25.77,25.8,55000.0,23.7677,23.8046,23.7677,23.7954,55000.0
2009-12-29 13:20:00,25.79,25.81,25.77,25.77,77000.0,23.7862,23.8046,23.7677,23.7677,77000.0
2009-12-29 13:30:00,25.76,25.78,25.75,25.76,34000.0,23.7585,23.7769,23.7493,23.7585,34000.0
2009-12-29 13:40:00,25.78,25.83,25.77,25.82,90000.0,23.7769,23.8231,23.7677,23.8138,90000.0
2009-12-29 13:50:00,25.83,25.86,25.82,25.83,43000.0,23.8231,23.8507,23.8138,23.8231,43000.0
2009-12-29 14:00:00,25.84,25.84,25.82,25.82,37000.0,23.8323,23.8323,23.8138,23.8138,37000.0
2009-12-29 14:10:00,25.84,25.84,25.82,25.84,19000.0,23.8323,23.8323,23.8138,23.8323,19000.0
2009-12-29 14:20:00,25.84,25.84,25.81,25.82,41000.0,23.8323,23.8323,23.8046,23.8138,41000.0
2009-12-29 14:30:00,25.81,25.83,25.81,25.81,70000.0,23.8046,23.8231,23.8046,23.8046,70000.0
2009-12-29 14:40:00,25.82,25.84,25.8,25.84,94000.0,23.8138,23.8323,23.7954,23.8323,94000.0
2009-12-29 14:50:00,25.84,25.88,25.82,25.83,52000.0,23.8323,23.8692,23.8138,23.8231,52000.0
2009-12-29 15:00:00,25.82,25.87,25.82,25.87,162000.0,23.8138,23.8599,23.8138,23.8599,162000.0
2009-12-29 15:10:00,25.87,25.89,25.86,25.89,169000.0,23.8599,23.8784,23.8507,23.8784,169000.0
2009-12-29 15:20:00,25.88,25.9,25.85,25.9,187000.0,23.8692,23.8876,23.8415,23.8876,187000.0
2009-12-29 15:30:00,25.9,25.9,25.87,25.88,265000.0,23.8876,23.8876,23.8599,23.8692,265000.0
2009-12-29 15:40:00,25.88,25.88,25.85,25.86,298000.0,23.8692,23.8692,23.8415,23.8507,298000.0
2009-12-29 15:50:00,25.86,25.87,25.85,25.85,544000.0,23.8507,23.8599,23.8415,23.8415,544000.0
2009-12-30 09:30:00,25.84,25.84,25.74,25.75,173000.0,23.8323,23.8323,23.74,23.7493,173000.0
2009-12-30 09:40:00,25.77,25.85,25.77,25.78,206000.0,23.7677,23.8415,23.7677,23.7769,206000.0
2009-12-30 09:50:00,25.79,25.8,25.75,25.75,183000.0,23.7862,23.7954,23.7493,23.7493,183000.0
2009-12-30 10:00:00,25.77,25.81,25.71,25.73,377000.0,23.7677,23.8046,23.7124,23.7308,377000.0
2009-12-30 10:10:00,25.73,25.77,25.68,25.76,172000.0,23.7308,23.7677,23.6847,23.7585,172000.0
2009-12-30 10:20:00,25.75,25.81,25.73,25.78,250000.0,23.7493,23.8046,23.7308,23.7769,250000.0
2009-12-30 10:30:00,25.79,25.79,25.71,25.72,173000.0,23.7862,23.7862,23.7124,23.7216,173000.0
2009-12-30 10:40:00,25.72,25.78,25.71,25.75,117000.0,23.7216,23.7769,23.7124,23.7493,117000.0
2009-12-30 10:50:00,25.75,25.76,25.74,25.75,30000.0,23.7493,23.7585,23.74,23.7493,30000.0
2009-12-30 11:00:00,25.76,25.76,25.73,25.74,70000.0,23.7585,23.7585,23.7308,23.74,70000.0
2009-12-30 11:10:00,25.73,25.76,25.73,25.76,219000.0,23.7308,23.7585,23.7308,23.7585,219000.0
2009-12-30 11:20:00,25.77,25.77,25.73,25.73,32000.0,23.7677,23.7677,23.7308,23.7308,32000.0
2009-12-30 11:30:00,25.74,25.76,25.73,25.75,33000.0,23.74,23.7585,23.7308,23.7493,33000.0
2009-12-30 11:40:00,25.74,25.78,25.74,25.78,17000.0,23.74,23.7769,23.74,23.7769,17000.0
2009-12-30 11:50:00,25.77,25.82,25.77,25.8,87000.0,23.7677,23.8138,23.7677,23.7954,87000.0
2009-12-30 12:00:00,25.81,25.85,25.81,25.83,49000.0,23.8046,23.8415,23.8046,23.8231,49000.0
2009-12-30 12:10:00,25.82,25.83,25.81,25.83,12000.0,23.8138,23.8231,23.8046,23.8231,12000.0
2009-12-30 12:20:00,25.83,25.84,25.82,25.83,19000.0,23.8231,23.8323,23.8138,23.8231,19000.0
2009-12-30 12:30:00,25.83,25.84,25.81,25.83,74000.0,23.8231,23.8323,23.8046,23.8231,74000.0
2009-12-30 12:40:00,25.82,25.82,25.81,25.81,43000.0,23.8138,23.8138,23.8046,23.8046,43000.0
2009-12-30 12:50:00,25.81,25.83,25.8,25.82,38000.0,23.8046,23.8231,23.7954,23.8138,38000.0
2009-12-30 13:00:00,25.82,25.84,25.82,25.83,90000.0,23.8138,23.8323,23.8138,23.8231,90000.0
2009-12-30 13:10:00,25.82,25.84,25.82,25.84,28000.0,23.8138,23.8323,23.8138,23.8323,28000.0
2009-12-30 13:20:00,25.83,25.84,25.83,25.83,12000.0,23.8231,23.8323,23.8231,23.8231,12000.0
2009-12-30 13:30:00,25.83,25.83,25.79,25.79,24000.0,23.8231,23.8231,23.7862,23.7862,24000.0
2009-12-30 13:40:00,25.79,25.84,25.79,25.82,56000.0,23.7862,23.8323,23.7862,23.8138,56000.0
2009-12-30 13:50:00,25.82,25.85,25.81,25.85,119000.0,23.8138,23.8415,23.8046,23.8415,119000.0
2009-12-30 14:00:00,25.84,25.85,25.81,25.82,28000.0,23.8323,23.8415,23.8046,23.8138,28000.0
2009-12-30 14:10:00,25.81,25.84,25.79,25.84,45000.0,23.8046,23.8323,23.7862,23.8323,45000.0
2009-12-30 14:20:00,25.83,25.85,25.82,25.82,81000.0,23.8231,23.8415,23.8138,23.8138,81000.0
2009-12-30 14:30:00,25.82,25.85,25.81,25.83,64000.0,23.8138,23.8415,23.8046,23.8231,64000.0
2009-12-30 14:40:00,25.83,25.83,25.8,25.82,53000.0,23.8231,23.8231,23.7954,23.8138,53000.0
2009-12-30 14:50:00,25.83,25.85,25.83,25.84,53000.0,23.8231,23.8415,23.8231,23.8323,53000.0
2009-12-30 15:00:00,25.84,25.85,25.82,25.83,63000.0,23.8323,23.8415,23.8138,23.8231,63000.0
2009-12-30 15:10:00,25.83,25.83,25.81,25.82,56000.0,23.8231,23.8231,23.8046,23.8138,56000.0
2009-12-30 15:20:00,25.82,25.84,25.81,25.84,89000.0,23.8138,23.8323,23.8046,23.8323,89000.0
2009-12-30 15:30:00,25.84,25.87,25.82,25.82,232000.0,23.8323,23.8599,23.8138,23.8138,232000.0
2009-12-30 15:40:00,25.82,25.84,25.8,25.83,195000.0,23.8138,23.8323,23.7954,23.8231,195000.0
2009-12-30 15:50:00,25.84,25.85,25.79,25.8,297000.0,23.8323,23.8415,23.7862,23.7954,297000.0
2009-12-31 09:30:00,25.86,25.86,25.61,25.63,631000.0,23.8507,23.8507,23.6201,23.6386,631000.0
2009-12-31 09:40:00,25.63,25.67,25.62,25.65,322000.0,23.6386,23.6755,23.6294,23.657,322000.0
2009-12-31 09:50:00,25.66,25.67,25.64,25.65,202000.0,23.6663,23.6755,23.6478,23.657,202000.0
2009-12-31 10:00:00,25.64,25.64,25.58,25.6,233000.0,23.6478,23.6478,23.5925,23.6109,233000.0
2009-12-31 10:10:00,25.6,25.61,25.51,25.54,450000.0,23.6109,23.6201,23.5279,23.5556,450000.0
2009-12-31 10:20:00,25.55,25.58,25.49,25.51,451000.0,23.5648,23.5925,23.5095,23.5279,451000.0
2009-12-31 10:30:00,25.5,25.54,25.48,25.51,329000.0,23.5187,23.5556,23.5002,23.5279,329000.0
2009-12-31 10:40:00,25.52,25.54,25.52,25.54,182000.0,23.5371,23.5556,23.5371,23.5556,182000.0
2009-12-31 10:50:00,25.54,25.58,25.54,25.57,125000.0,23.5556,23.5925,23.5556,23.5833,125000.0
2009-12-31 11:00:00,25.57,25.58,25.55,25.55,133000.0,23.5833,23.5925,23.5648,23.5648,133000.0
2009-12-31 11:10:00,25.55,25.59,25.53,25.54,190000.0,23.5648,23.6017,23.5464,23.5556,190000.0
2009-12-31 11:20:00,25.55,25.58,25.53,25.58,231000.0,23.5648,23.5925,23.5464,23.5925,231000.0
2009-12-31 11:30:00,25.59,25.6,25.57,25.59,77000.0,23.6017,23.6109,23.5833,23.6017,77000.0
2009-12-31 11:40:00,25.59,25.6,25.59,25.6,87000.0,23.6017,23.6109,23.6017,23.6109,87000.0
2009-12-31 11:50:00,25.6,25.62,25.59,25.6,53000.0,23.6109,23.6294,23.6017,23.6109,53000.0
2009-12-31 12:00:00,25.59,25.6,25.59,25.59,45000.0,23.6017,23.6109,23.6017,23.6017,45000.0
2009-12-31 12:10:00,25.59,25.6,25.58,25.6,52000.0,23.6017,23.6109,23.5925,23.6109,52000.0
2009-12-31 12:20:00,25.59,25.6,25.57,25.6,76000.0,23.6017,23.6109,23.5833,23.6109,76000.0
2009-12-31 12:30:00,25.59,25.63,25.59,25.62,61000.0,23.6017,23.6386,23.6017,23.6294,61000.0
2009-12-31 12:40:00,25.63,25.63,25.61,25.63,52000.0,23.6386,23.6386,23.6201,23.6386,52000.0
2009-12-31 12:50:00,25.63,25.66,25.63,25.65,80000.0,23.6386,23.6663,23.6386,23.657,80000.0
2009-12-31 13:00:00,25.64,25.66,25.62,25.64,111000.0,23.6478,23.6663,23.6294,23.6478,111000.0
2009-12-31 13:10:00,25.63,25.64,25.59,25.6,83000.0,23.6386,23.6478,23.6017,23.6109,83000.0
2009-12-31 13:20:00,25.59,25.62,25.58,25.59,91000.0,23.6017,23.6294,23.5925,23.6017,91000.0
2009-12-31 13:30:00,25.59,25.63,25.58,25.62,1565000.0,23.6017,23.6386,23.5925,23.6294,1565000.0
2009-12-31 13:40:00,25.62,25.7,25.62,25.66,81000.0,23.6294,23.7032,23.6294,23.6663,81000.0
2009-12-31 13:50:00,25.67,25.67,25.63,25.63,59000.0,23.6755,23.6755,23.6386,23.6386,59000.0
2009-12-31 14:00:00,25.62,25.68,25.59,25.67,1332000.0,23.6294,23.6847,23.6017,23.6755,1332000.0
2009-12-31 14:10:00,25.66,25.67,25.64,25.64,29000.0,23.6663,23.6755,23.6478,23.6478,29000.0
2009-12-31 14:20:00,25.63,25.63,25.57,25.61,144000.0,23.6386,23.6386,23.5833,23.6201,144000.0
2009-12-31 14:30:00,25.61,25.65,25.61,25.63,35000.0,23.6201,23.657,23.6201,23.6386,35000.0
2009-12-31 14:40:00,25.62,25.65,25.62,25.62,72000.0,23.6294,23.657,23.6294,23.6294,72000.0
2009-12-31 14:50:00,25.64,25.65,25.63,25.64,46000.0,23.6478,23.657,23.6386,23.6478,46000.0
2009-12-31 15:00:00,25.65,25.67,25.64,25.65,95000.0,23.657,23.6755,23.6478,23.657,95000.0
2009-12-31 15:10:00,25.65,25.7,25.64,25.68,161000.0,23.657,23.7032,23.6478,23.6847,161000.0
2009-12-31 15:20:00,25.68,25.69,25.66,25.68,150000.0,23.6847,23.6939,23.6663,23.6847,150000.0
2009-12-31 15:30:00,25.69,25.69,25.6,25.65,253000.0,23.6939,23.6939,23.6109,23.657,253000.0
2009-12-31 15:40:00,25.65,25.65,25.55,25.58,226000.0,23.657,23.657,23.5648,23.5925,226000.0
2009-12-31 15:50:00,25.57,25.6,25.53,25.54,675000.0,23.5833,23.6109,23.5464,23.5556,675000.0
2010-01-04 09:30:00,25.8,25.82,25.7,25.76,577000.0,23.7954,23.8138,23.7032,23.7585,577000.0
2010-01-04 09:40:00,25.75,25.79,25.74,25.78,264000.0,23.7493,23.7862,23.74,23.7769,264000.0
2010-01-04 09:50:00,25.78,25.8,25.75,25.78,256000.0,23.7769,23.7954,23.7493,23.7769,256000.0
2010-01-04 10:00:00,25.78,25.81,25.74,25.78,256000.0,23.7769,23.8046,23.74,23.7769,256000.0
2010-01-04 10:10:00,25.77,25.78,25.72,25.77,417000.0,23.7677,23.7769,23.7216,23.7677,417000.0
2010-01-04 10:20:00,25.77,25.78,25.71,25.75,230000.0,23.7677,23.7769,23.7124,23.7493,230000.0
2010-01-04 10:30:00,25.75,25.77,25.73,25.77,100000.0,23.7493,23.7677,23.7308,23.7677,100000.0
2010-01-04 10:40:00,25.76,25.78,25.76,25.78,95000.0,23.7585,23.7769,23.7585,23.7769,95000.0
2010-01-04 10:50:00,25.78,25.79,25.76,25.79,113000.0,23.7769,23.7862,23.7585,23.7862,113000.0
2010-01-04 11:00:00,25.78,25.79,25.75,25.78,138000.0,23.7769,23.7862,23.7493,23.7769,138000.0
2010-01-04 11:10:00,25.77,25.78,25.73,25.76,340000.0,23.7677,23.7769,23.7308,23.7585,340000.0
2010-01-04 11:20:00,25.77,25.77,25.75,25.76,112000.0,23.7677,23.7677,23.7493,23.7585,112000.0
2010-01-04 11:30:00,25.76,25.78,25.76,25.78,82000.0,23.7585,23.7769,23.7585,23.7769,82000.0
2010-01-04 11:40:00,25.78,25.79,25.75,25.78,229000.0,23.7769,23.7862,23.7493,23.7769,229000.0
2010-01-04 11:50:00,25.77,25.79,25.76,25.76,165000.0,23.7677,23.7862,23.7585,23.7585,165000.0
2010-01-04 12:00:00,25.77,25.77,25.74,25.74,208000.0,23.7677,23.7677,23.74,23.74,208000.0
2010-01-04 12:10:00,25.75,25.75,25.68,25.7,330000.0,23.7493,23.7493,23.6847,23.7032,330000.0
2010-01-04 12:20:00,25.7,25.71,25.66,25.66,79000.0,23.7032,23.7124,23.6663,23.6663,79000.0
2010-01-04 12:30:00,25.66,25.69,25.64,25.67,76000.0,23.6663,23.6939,23.6478,23.6755,76000.0
2010-01-04 12:40:00,25.69,25.7,25.67,25.68,76000.0,23.6939,23.7032,23.6755,23.6847,76000.0
2010-01-04 12:50:00,25.68,25.69,25.67,25.68,125000.0,23.6847,23.6939,23.6755,23.6847,125000.0
2010-01-04 13:00:00,25.68,25.69,25.65,25.69,139000.0,23.6847,23.6939,23.657,23.6939,139000.0
2010-01-04 13:10:00,25.68,25.7,25.65,25.7,342000.0,23.6847,23.7032,23.657,23.7032,342000.0
2010-01-04 13:20:00,25.7,25.74,25.7,25.74,106000.0,23.7032,23.74,23.7032,23.74,106000.0
2010-01-04 13:30:00,25.74,25.75,25.7,25.71,91000.0,23.74,23.7493,23.7032,23.7124,91000.0
2010-01-04 13:40:00,25.71,25.74,25.71,25.71,62000.0,23.7124,23.74,23.7124,23.7124,62000.0
2010-01-04 13:50:00,25.71,25.71,25.68,25.7,87000.0,23.7124,23.7124,23.6847,23.7032,87000.0
2010-01-04 14:00:00,25.7,25.72,25.7,25.72,128000.0,23.7032,23.7216,23.7032,23.7216,128000.0
2010-01-04 14:10:00,25.72,25.72,25.7,25.72,60000.0,23.7216,23.7216,23.7032,23.7216,60000.0
2010-01-04 14:20:00,25.71,25.75,25.71,25.75,51000.0,23.7124,23.7493,23.7124,23.7493,51000.0
2010-01-04 14:30:00,25.75,25.76,25.73,25.74,125000.0,23.7493,23.7585,23.7308,23.74,125000.0
2010-01-04 14:40:00,25.74,25.74,25.73,25.74,61000.0,23.74,23.74,23.7308,23.74,61000.0
2010-01-04 14:50:00,25.73,25.76,25.72,25.74,171000.0,23.7308,23.7585,23.7216,23.74,171000.0
2010-01-04 15:00:00,25.74,25.79,25.74,25.77,293000.0,23.74,23.7862,23.74,23.7677,293000.0
2010-01-04 15:10:00,25.76,25.77,25.73,25.75,208000.0,23.7585,23.7677,23.7308,23.7493,208000.0
2010-01-04 15:20:00,25.75,25.76,25.73,25.74,238000.0,23.7493,23.7585,23.7308,23.74,238000.0
2010-01-04 15:30:00,25.74,25.75,25.72,25.73,204000.0,23.74,23.7493,23.7216,23.7308,204000.0
2010-01-04 15:40:00,25.73,25.74,25.64,25.66,556000.0,23.7308,23.74,23.6478,23.6663,556000.0
2010-01-04 15:50:00,25.65,25.67,25.61,25.64,1186000.0,23.657,23.6755,23.6201,23.6478,1186000.0
2010-01-05 09:30:00,25.52,25.8,25.52,25.61,505000.0,23.5371,23.7954,23.5371,23.6201,505000.0
2010-01-05 09:40:00,25.61,25.61,25.52,25.55,214000.0,23.6201,23.6201,23.5371,23.5648,214000.0
2010-01-05 09:50:00,25.55,25.55,25.36,25.37,553000.0,23.5648,23.5648,23.3896,23.3988,553000.0
2010-01-05 10:00:00,25.37,25.38,25.31,25.35,713000.0,23.3988,23.408,23.3435,23.3803,713000.0
2010-01-05 10:10:00,25.33,25.41,25.33,25.37,492000.0,23.3619,23.4357,23.3619,23.3988,492000.0
2010-01-05 10:20:00,25.36,25.4,25.32,25.37,726000.0,23.3896,23.4265,23.3527,23.3988,726000.0
2010-01-05 10:30:00,25.38,25.4,25.32,25.34,214000.0,23.408,23.4265,23.3527,23.3711,214000.0
2010-01-05 10:40:00,25.34,25.37,25.31,25.37,430000.0,23.3711,23.3988,23.3435,23.3988,430000.0
2010-01-05 10:50:00,25.37,25.47,25.37,25.46,375000.0,23.3988,23.491,23.3988,23.4818,375000.0
2010-01-05 11:00:00,25.44,25.47,25.42,25.45,192000.0,23.4634,23.491,23.4449,23.4726,192000.0
2010-01-05 11:10:00,25.45,25.45,25.38,25.4,282000.0,23.4726,23.4726,23.408,23.4265,282000.0
2010-01-05 11:20:00,25.39,25.45,25.39,25.43,113000.0,23.4172,23.4726,23.4172,23.4541,113000.0
2010-01-05 11:30:00,25.42,25.47,25.38,25.43,283000.0,23.4449,23.491,23.408,23.4541,283000.0
2010-01-05 11:40:00,25.43,25.43,25.37,25.37,466000.0,23.4541,23.4541,23.3988,23.3988,466000.0
2010-01-05 11:50:00,25.37,25.5,25.37,25.49,488000.0,23.3988,23.5187,23.3988,23.5095,488000.0
2010-01-05 12:00:00,25.48,25.51,25.45,25.48,471000.0,23.5002,23.5279,23.4726,23.5002,471000.0
2010-01-05 12:10:00,25.47,25.5,25.47,25.49,168000.0,23.491,23.5187,23.491,23.5095,168000.0
2010-01-05 12:20:00,25.5,25.5,25.45,25.47,112000.0,23.5187,23.5187,23.4726,23.491,112000.0
2010-01-05 12:30:00,25.46,25.51,25.46,25.49,204000.0,23.4818,23.5279,23.4818,23.5095,204000.0
2010-01-05 12:40:00,25.49,25.49,25.46,25.47,79000.0,23.5095,23.5095,23.4818,23.491,79000.0
2010-01-05 12:50:00,25.47,25.49,25.46,25.46,72000.0,23.491,23.5095,23.4818,23.4818,72000.0
2010-01-05 13:00:00,25.46,25.48,25.45,25.48,66000.0,23.4818,23.5002,23.4726,23.5002,66000.0
2010-01-05 13:10:00,25.47,25.5,25.47,25.49,51000.0,23.491,23.5187,23.491,23.5095,51000.0
2010-01-05 13:20:00,25.49,25.5,25.47,25.5,63000.0,23.5095,23.5187,23.491,23.5187,63000.0
2010-01-05 13:30:00,25.5,25.5,25.48,25.5,84000.0,23.5187,23.5187,23.5002,23.5187,84000.0
2010-01-05 13:40:00,25.5,25.51,25.47,25.48,763000.0,23.5187,23.5279,23.491,23.5002,763000.0
2010-01-05 13:50:00,25.48,25.49,25.44,25.49,578000.0,23.5002,23.5095,23.4634,23.5095,578000.0
2010-01-05 14:00:00,25.49,25.5,25.48,25.49,172000.0,23.5095,23.5187,23.5002,23.5095,172000.0
2010-01-05 14:10:00,25.48,25.54,25.48,25.48,146000.0,23.5002,23.5556,23.5002,23.5002,146000.0
2010-01-05 14:20:00,25.49,25.52,25.49,25.5,416000.0,23.5095,23.5371,23.5095,23.5187,416000.0
2010-01-05 14:30:00,25.5,25.54,25.5,25.52,272000.0,23.5187,23.5556,23.5187,23.5371,272000.0
2010-01-05 14:40:00,25.52,25.53,25.49,25.51,289000.0,23.5371,23.5464,23.5095,23.5279,289000.0
2010-01-05 14:50:00,25.52,25.52,25.5,25.51,64000.0,23.5371,23.5371,23.5187,23.5279,64000.0
2010-01-05 15:00:00,25.5,25.52,25.49,25.5,495000.0,23.5187,23.5371,23.5095,23.5187,495000.0
2010-01-05 15:10:00,25.5,25.55,25.49,25.54,272000.0,23.5187,23.5648,23.5095,23.5556,272000.0
2010-01-05 15:20:00,25.55,25.58,25.51,25.53,366000.0,23.5648,23.5925,23.5279,23.5464,366000.0
2010-01-05 15:30:00,25.53,25.58,25.52,25.57,232000.0,23.5464,23.5925,23.5371,23.5833,232000.0
2010-01-05 15:40:00,25.57,25.6,25.55,25.58,348000.0,23.5833,23.6109,23.5648,23.5925,348000.0
2010-01-05 15:50:00,25.58,25.61,25.57,25.6,530000.0,23.5925,23.6201,23.5833,23.6109,530000.0
2010-01-06 09:30:00,25.62,25.62,25.43,25.45,277000.0,23.6432,23.6432,23.4679,23.4864,277000.0
2010-01-06 09:40:00,25.46,25.51,25.42,25.43,742000.0,23.4956,23.5417,23.4587,23.4679,742000.0
2010-01-06 09:50:00,25.42,25.44,25.35,25.39,264000.0,23.4587,23.4771,23.3941,23.431,264000.0
2010-01-06 10:00:00,25.37,25.45,25.35,25.43,583000.0,23.4125,23.4864,23.3941,23.4679,583000.0
2010-01-06 10:10:00,25.45,25.46,25.36,25.39,389000.0,23.4864,23.4956,23.4033,23.431,389000.0
2010-01-06 10:20:00,25.38,25.38,25.33,25.36,541000.0,23.4218,23.4218,23.3756,23.4033,541000.0
2010-01-06 10:30:00,25.35,25.38,25.32,25.33,286000.0,23.3941,23.4218,23.3664,23.3756,286000.0
2010-01-06 10:40:00,25.32,25.33,25.26,25.28,437000.0,23.3664,23.3756,23.311,23.3295,437000.0
2010-01-06 10:50:00,25.27,25.38,25.25,25.38,429000.0,23.3202,23.4218,23.3018,23.4218,429000.0
2010-01-06 11:00:00,25.37,25.39,25.35,25.36,283000.0,23.4125,23.431,23.3941,23.4033,283000.0
2010-01-06 11:10:00,25.37,25.45,25.35,25.45,219000.0,23.4125,23.4864,23.3941,23.4864,219000.0
2010-01-06 11:20:00,25.44,25.48,25.42,25.45,287000.0,23.4771,23.514,23.4587,23.4864,287000.0
2010-01-06 11:30:00,25.45,25.47,25.44,25.45,121000.0,23.4864,23.5048,23.4771,23.4864,121000.0
2010-01-06 11:40:00,25.45,25.45,25.39,25.42,209000.0,23.4864,23.4864,23.431,23.4587,209000.0
2010-01-06 11:50:00,25.42,25.43,25.41,25.43,150000.0,23.4587,23.4679,23.4494,23.4679,150000.0
2010-01-06 12:00:00,25.44,25.46,25.39,25.4,265000.0,23.4771,23.4956,23.431,23.4402,265000.0
2010-01-06 12:10:00,25.4,25.42,25.37,25.38,209000.0,23.4402,23.4587,23.4125,23.4218,209000.0
2010-01-06 12:20:00,25.38,25.41,25.38,25.41,48000.0,23.4218,23.4494,23.4218,23.4494,48000.0
2010-01-06 12:30:00,25.41,25.41,25.37,25.37,254000.0,23.4494,23.4494,23.4125,23.4125,254000.0
2010-01-06 12:40:00,25.37,25.38,25.33,25.33,186000.0,23.4125,23.4218,23.3756,23.3756,186000.0
2010-01-06 12:50:00,25.34,25.35,25.31,25.35,125000.0,23.3848,23.3941,23.3572,23.3941,125000.0
2010-01-06 13:00:00,25.34,25.37,25.33,25.34,511000.0,23.3848,23.4125,23.3756,23.3848,511000.0
2010-01-06 13:10:00,25.33,25.36,25.33,25.36,314000.0,23.3756,23.4033,23.3756,23.4033,314000.0
2010-01-06 13:20:00,25.35,25.36,25.34,25.35,156000.0,23.3941,23.4033,23.3848,23.3941,156000.0
2010-01-06 13:30:00,25.35,25.36,25.32,25.33,116000.0,23.3941,23.4033,23.3664,23.3756,116000.0
2010-01-06 13:40:00,25.33,25.33,25.29,25.29,201000.0,23.3756,23.3756,23.3387,23.3387,201000.0
2010-01-06 13:50:00,25.29,25.31,25.29,25.31,176000.0,23.3387,23.3572,23.3387,23.3572,176000.0
2010-01-06 14:00:00,25.31,25.37,25.31,25.37,89000.0,23.3572,23.4125,23.3572,23.4125,89000.0
2010-01-06 14:10:00,25.37,25.42,25.36,25.37,269000.0,23.4125,23.4587,23.4033,23.4125,269000.0
2010-01-06 14:20:00,25.37,25.42,25.37,25.42,393000.0,23.4125,23.4587,23.4125,23.4587,393000.0
2010-01-06 14:30:00,25.41,25.57,25.41,25.54,332000.0,23.4494,23.5971,23.4494,23.5694,332000.0
2010-01-06 14:40:00,25.54,25.59,25.54,25.57,186000.0,23.5694,23.6156,23.5694,23.5971,186000.0
2010-01-06 14:50:00,25.57,25.6,25.55,25.6,190000.0,23.5971,23.6248,23.5786,23.6248,190000.0
2010-01-06 15:00:00,25.6,25.61,25.54,25.54,344000.0,23.6248,23.634,23.5694,23.5694,344000.0
2010-01-06 15:10:00,25.54,25.58,25.54,25.56,102000.0,23.5694,23.6063,23.5694,23.5879,102000.0
2010-01-06 15:20:00,25.56,25.58,25.56,25.57,145000.0,23.5879,23.6063,23.5879,23.5971,145000.0
2010-01-06 15:30:00,25.57,25.6,25.56,25.57,118000.0,23.5971,23.6248,23.5879,23.5971,118000.0
2010-01-06 15:40:00,25.57,25.58,25.56,25.57,274000.0,23.5971,23.6063,23.5879,23.5971,274000.0
2010-01-06 15:50:00,25.57,25.57,25.51,25.55,305000.0,23.5971,23.5971,23.5417,23.5786,305000.0
2010-01-07 09:30:00,25.34,25.34,25.16,25.29,1084000.0,23.3848,23.3848,23.2187,23.3387,1084000.0
2010-01-07 09:40:00,25.29,25.35,25.24,25.32,834000.0,23.3387,23.3941,23.2926,23.3664,834000.0
2010-01-07 09:50:00,25.32,25.33,25.16,25.18,652000.0,23.3664,23.3756,23.2187,23.2372,652000.0
2010-01-07 10:00:00,25.18,25.21,25.18,25.18,513000.0,23.2372,23.2649,23.2372,23.2372,513000.0
2010-01-07 10:10:00,25.19,25.19,25.1,25.12,613000.0,23.2464,23.2464,23.1634,23.1818,613000.0
2010-01-07 10:20:00,25.12,25.15,25.12,25.13,473000.0,23.1818,23.2095,23.1818,23.191,473000.0
2010-01-07 10:30:00,25.12,25.14,25.11,25.11,457000.0,23.1818,23.2003,23.1726,23.1726,457000.0
2010-01-07 10:40:00,25.11,25.18,25.1,25.17,320000.0,23.1726,23.2372,23.1634,23.228,320000.0
2010-01-07 10:50:00,25.18,25.22,25.17,25.19,485000.0,23.2372,23.2741,23.228,23.2464,485000.0
2010-01-07 11:00:00,25.2,25.2,25.15,25.18,166000.0,23.2556,23.2556,23.2095,23.2372,166000.0
2010-01-07 11:10:00,25.19,25.23,25.18,25.19,195000.0,23.2464,23.2833,23.2372,23.2464,195000.0
2010-01-07 11:20:00,25.22,25.22,25.18,25.2,116000.0,23.2741,23.2741,23.2372,23.2556,116000.0
2010-01-07 11:30:00,25.21,25.23,25.18,25.18,73000.0,23.2649,23.2833,23.2372,23.2372,73000.0
2010-01-07 11:40:00,25.17,25.21,25.17,25.21,66000.0,23.228,23.2649,23.228,23.2649,66000.0
2010-01-07 11:50:00,25.2,25.21,25.18,25.19,60000.0,23.2556,23.2649,23.2372,23.2464,60000.0
2010-01-07 12:00:00,25.21,25.23,25.19,25.21,82000.0,23.2649,23.2833,23.2464,23.2649,82000.0
2010-01-07 12:10:00,25.21,25.26,25.2,25.26,83000.0,23.2649,23.311,23.2556,23.311,83000.0
2010-01-07 12:20:00,25.26,25.26,25.21,25.21,73000.0,23.311,23.311,23.2649,23.2649,73000.0
2010-01-07 12:30:00,25.21,25.25,25.19,25.21,70000.0,23.2649,23.3018,23.2464,23.2649,70000.0
2010-01-07 12:40:00,25.21,25.22,25.2,25.2,49000.0,23.2649,23.2741,23.2556,23.2556,49000.0
2010-01-07 12:50:00,25.21,25.21,25.18,25.19,85000.0,23.2649,23.2649,23.2372,23.2464,85000.0
2010-01-07 13:00:00,25.19,25.19,25.18,25.19,97000.0,23.2464,23.2464,23.2372,23.2464,97000.0
2010-01-07 13:10:00,25.19,25.21,25.18,25.2,157000.0,23.2464,23.2649,23.2372,23.2556,157000.0
2010-01-07 13:20:00,25.21,25.21,25.2,25.21,25000.0,23.2649,23.2649,23.2556,23.2649,25000.0
2010-01-07 13:30:00,25.21,25.23,25.21,25.22,59000.0,23.2649,23.2833,23.2649,23.2741,59000.0
2010-01-07 13:40:00,25.23,25.24,25.22,25.24,46000.0,23.2833,23.2926,23.2741,23.2926,46000.0
2010-01-07 13:50:00,25.23,25.25,25.22,25.24,117000.0,23.2833,23.3018,23.2741,23.2926,117000.0
2010-01-07 14:00:00,25.24,25.24,25.21,25.23,158000.0,23.2926,23.2926,23.2649,23.2833,158000.0
2010-01-07 14:10:00,25.23,25.24,25.22,25.23,91000.0,23.2833,23.2926,23.2741,23.2833,91000.0
2010-01-07 14:20:00,25.23,25.3,25.23,25.29,158000.0,23.2833,23.3479,23.2833,23.3387,158000.0
2010-01-07 14:30:00,25.3,25.41,25.29,25.38,239000.0,23.3479,23.4494,23.3387,23.4218,239000.0
2010-01-07 14:40:00,25.37,25.41,25.37,25.39,119000.0,23.4125,23.4494,23.4125,23.431,119000.0
2010-01-07 14:50:00,25.39,25.4,25.36,25.38,174000.0,23.431,23.4402,23.4033,23.4218,174000.0
2010-01-07 15:00:00,25.37,25.38,25.29,25.36,243000.0,23.4125,23.4218,23.3387,23.4033,243000.0
2010-01-07 15:10:00,25.36,25.37,25.31,25.34,357000.0,23.4033,23.4125,23.3572,23.3848,357000.0
2010-01-07 15:20:00,25.34,25.34,25.31,25.34,557000.0,23.3848,23.3848,23.3572,23.3848,557000.0
2010-01-07 15:30:00,25.34,25.4,25.33,25.4,416000.0,23.3848,23.4402,23.3756,23.4402,416000.0
2010-01-07 15:40:00,25.4,25.4,25.36,25.37,540000.0,23.4402,23.4402,23.4033,23.4125,540000.0
2010-01-07 15:50:00,25.37,25.4,25.37,25.38,636000.0,23.4125,23.4402,23.4125,23.4218,636000.0
2010-01-08 09:30:00,25.23,25.41,25.21,25.32,430000.0,23.2833,23.4494,23.2649,23.3664,430000.0
2010-01-08 09:40:00,25.32,25.41,25.29,25.39,389000.0,23.3664,23.4494,23.3387,23.431,389000.0
2010-01-08 09:50:00,25.39,25.44,25.39,25.43,574000.0,23.431,23.4771,23.431,23.4679,574000.0
2010-01-08 10:00:00,25.42,25.49,25.42,25.44,385000.0,23.4587,23.5233,23.4587,23.4771,385000.0
2010-01-08 10:10:00,25.47,25.48,25.38,25.41,495000.0,23.5048,23.514,23.4218,23.4494,495000.0
2010-01-08 10:20:00,25.41,25.43,25.32,25.34,429000.0,23.4494,23.4679,23.3664,23.3848,429000.0
2010-01-08 10:30:00,25.33,25.36,25.24,25.25,323000.0,23.3756,23.4033,23.2926,23.3018,323000.0
2010-01-08 10:40:00,25.27,25.29,25.25,25.28,94000.0,23.3202,23.3387,23.3018,23.3295,94000.0
2010-01-08 10:50:00,25.28,25.42,25.28,25.38,214000.0,23.3295,23.4587,23.3295,23.4218,214000.0
2010-01-08 11:00:00,25.38,25.41,25.34,25.39,348000.0,23.4218,23.4494,23.3848,23.431,348000.0
2010-01-08 11:10:00,25.39,25.39,25.3,25.3,106000.0,23.431,23.431,23.3479,23.3479,106000.0
2010-01-08 11:20:00,25.29,25.36,25.29,25.32,91000.0,23.3387,23.4033,23.3387,23.3664,91000.0
2010-01-08 11:30:00,25.32,25.34,25.28,25.28,151000.0,23.3664,23.3848,23.3295,23.3295,151000.0
2010-01-08 11:40:00,25.29,25.3,25.25,25.26,177000.0,23.3387,23.3479,23.3018,23.311,177000.0
2010-01-08 11:50:00,25.25,25.26,25.2,25.21,163000.0,23.3018,23.311,23.2556,23.2649,163000.0
2010-01-08 12:00:00,25.21,25.23,25.18,25.22,207000.0,23.2649,23.2833,23.2372,23.2741,207000.0
2010-01-08 12:10:00,25.23,25.25,25.22,25.23,68000.0,23.2833,23.3018,23.2741,23.2833,68000.0
2010-01-08 12:20:00,25.23,25.23,25.17,25.2,129000.0,23.2833,23.2833,23.228,23.2556,129000.0
2010-01-08 12:30:00,25.2,25.23,25.18,25.2,100000.0,23.2556,23.2833,23.2372,23.2556,100000.0
2010-01-08 12:40:00,25.2,25.22,25.18,25.21,103000.0,23.2556,23.2741,23.2372,23.2649,103000.0
2010-01-08 12:50:00,25.21,25.23,25.2,25.2,90000.0,23.2649,23.2833,23.2556,23.2556,90000.0
2010-01-08 13:00:00,25.2,25.23,25.2,25.21,79000.0,23.2556,23.2833,23.2556,23.2649,79000.0
2010-01-08 13:10:00,25.21,25.24,25.21,25.23,82000.0,23.2649,23.2926,23.2649,23.2833,82000.0
2010-01-08 13:20:00,25.23,25.25,25.23,25.25,78000.0,23.2833,23.3018,23.2833,23.3018,78000.0
2010-01-08 13:30:00,25.25,25.29,25.25,25.28,103000.0,23.3018,23.3387,23.3018,23.3295,103000.0
2010-01-08 13:40:00,25.29,25.29,25.25,25.25,71000.0,23.3387,23.3387,23.3018,23.3018,71000.0
2010-01-08 13:50:00,25.25,25.25,25.21,25.21,78000.0,23.3018,23.3018,23.2649,23.2649,78000.0
2010-01-08 14:00:00,25.22,25.24,25.2,25.24,84000.0,23.2741,23.2926,23.2556,23.2926,84000.0
2010-01-08 14:10:00,25.23,25.23,25.21,25.23,40000.0,23.2833,23.2833,23.2649,23.2833,40000.0
2010-01-08 14:20:00,25.23,25.25,25.22,25.22,177000.0,23.2833,23.3018,23.2741,23.2741,177000.0
2010-01-08 14:30:00,25.22,25.23,25.21,25.23,166000.0,23.2741,23.2833,23.2649,23.2833,166000.0
2010-01-08 14:40:00,25.23,25.25,25.21,25.23,208000.0,23.2833,23.3018,23.2649,23.2833,208000.0
2010-01-08 14:50:00,25.24,25.24,25.22,25.22,76000.0,23.2926,23.2926,23.2741,23.2741,76000.0
2010-01-08 15:00:00,25.22,25.24,25.21,25.23,80000.0,23.2741,23.2926,23.2649,23.2833,80000.0
2010-01-08 15:10:00,25.24,25.27,25.24,25.27,139000.0,23.2926,23.3202,23.2926,23.3202,139000.0
2010-01-08 15:20:00,25.27,25.28,25.25,25.28,136000.0,23.3202,23.3295,23.3018,23.3295,136000.0
2010-01-08 15:30:00,25.28,25.31,25.26,25.31,303000.0,23.3295,23.3572,23.311,23.3572,303000.0
2010-01-08 15:40:00,25.31,25.37,25.29,25.31,538000.0,23.3572,23.4125,23.3387,23.3572,538000.0
2010-01-08 15:50:00,25.31,25.4,25.31,25.39,772000.0,23.3572,23.4402,23.3572,23.431,772000.0
2010-01-11 09:30:00,25.46,25.54,25.43,25.47,309000.0,23.4956,23.5694,23.4679,23.5048,309000.0
2010-01-11 09:40:00,25.44,25.45,25.33,25.35,221000.0,23.4771,23.4864,23.3756,23.3941,221000.0
2010-01-11 09:50:00,25.35,25.36,25.26,25.31,372000.0,23.3941,23.4033,23.311,23.3572,372000.0
2010-01-11 10:00:00,25.3,25.31,25.08,25.08,465000.0,23.3479,23.3572,23.1449,23.1449,465000.0
2010-01-11 10:10:00,25.09,25.15,25.04,25.15,643000.0,23.1541,23.2095,23.108,23.2095,643000.0
2010-01-11 10:20:00,25.14,25.14,25.08,25.09,471000.0,23.2003,23.2003,23.1449,23.1541,471000.0
2010-01-11 10:30:00,25.09,25.1,25.05,25.05,227000.0,23.1541,23.1634,23.1172,23.1172,227000.0
2010-01-11 10:40:00,25.06,25.09,25.03,25.05,222000.0,23.1264,23.1541,23.0988,23.1172,222000.0
2010-01-11 10:50:00,25.05,25.07,25.0,25.0,403000.0,23.1172,23.1357,23.0711,23.0711,403000.0
2010-01-11 11:00:00,25.0,25.02,24.96,24.97,515000.0,23.0711,23.0895,23.0342,23.0434,515000.0
2010-01-11 11:10:00,24.97,24.97,24.91,24.93,311000.0,23.0434,23.0434,22.988,23.0065,311000.0
2010-01-11 11:20:00,24.94,24.98,24.92,24.95,267000.0,23.0157,23.0526,22.9972,23.0249,267000.0
2010-01-11 11:30:00,24.95,24.96,24.89,24.9,358000.0,23.0249,23.0342,22.9696,22.9788,358000.0
2010-01-11 11:40:00,24.9,24.91,24.79,24.8,547000.0,22.9788,22.988,22.8773,22.8865,547000.0
2010-01-11 11:50:00,24.8,24.97,24.79,24.92,494000.0,22.8865,23.0434,22.8773,22.9972,494000.0
2010-01-11 12:00:00,24.92,25.03,24.92,24.92,261000.0,22.9972,23.0988,22.9972,22.9972,261000.0
2010-01-11 12:10:00,24.94,24.94,24.89,24.91,175000.0,23.0157,23.0157,22.9696,22.988,175000.0
2010-01-11 12:20:00,24.9,24.93,24.87,24.92,200000.0,22.9788,23.0065,22.9511,22.9972,200000.0
2010-01-11 12:30:00,24.91,24.92,24.86,24.89,159000.0,22.988,22.9972,22.9419,22.9696,159000.0
2010-01-11 12:40:00,24.89,24.97,24.89,24.93,142000.0,22.9696,23.0434,22.9696,23.0065,142000.0
2010-01-11 12:50:00,24.92,24.98,24.92,24.98,123000.0,22.9972,23.0526,22.9972,23.0526,123000.0
2010-01-11 13:00:00,24.98,24.99,24.96,24.99,66000.0,23.0526,23.0618,23.0342,23.0618,66000.0
2010-01-11 13:10:00,24.99,25.03,24.97,24.99,205000.0,23.0618,23.0988,23.0434,23.0618,205000.0
2010-01-11 13:20:00,24.98,24.99,24.95,24.96,85000.0,23.0526,23.0618,23.0249,23.0342,85000.0
2010-01-11 13:30:00,24.96,24.96,24.9,24.9,96000.0,23.0342,23.0342,22.9788,22.9788,96000.0
2010-01-11 13:40:00,24.91,24.96,24.9,24.93,86000.0,22.988,23.0342,22.9788,23.0065,86000.0
2010-01-11 13:50:00,24.93,24.97,24.9,24.97,111000.0,23.0065,23.0434,22.9788,23.0434,111000.0
2010-01-11 14:00:00,24.95,25.02,24.95,25.0,313000.0,23.0249,23.0895,23.0249,23.0711,313000.0
2010-01-11 14:10:00,25.0,25.02,25.0,25.01,88000.0,23.0711,23.0895,23.0711,23.0803,88000.0
2010-01-11 14:20:00,25.0,25.03,25.0,25.02,77000.0,23.0711,23.0988,23.0711,23.0895,77000.0
2010-01-11 14:30:00,25.02,25.04,24.99,24.99,161000.0,23.0895,23.108,23.0618,23.0618,161000.0
2010-01-11 14:40:00,24.99,25.0,24.95,24.97,117000.0,23.0618,23.0711,23.0249,23.0434,117000.0
2010-01-11 14:50:00,24.98,24.99,24.9,24.92,361000.0,23.0526,23.0618,22.9788,22.9972,361000.0
2010-01-11 15:00:00,24.9,24.96,24.9,24.93,106000.0,22.9788,23.0342,22.9788,23.0065,106000.0
2010-01-11 15:10:00,24.94,24.99,24.93,24.98,171000.0,23.0157,23.0618,23.0065,23.0526,171000.0
2010-01-11 15:20:00,24.98,24.98,24.93,24.94,227000.0,23.0526,23.0526,23.0065,23.0157,227000.0
2010-01-11 15:30:00,24.94,24.97,24.92,24.95,346000.0,23.0157,23.0434,22.9972,23.0249,346000.0
2010-01-11 15:40:00,24.96,24.97,24.92,24.96,401000.0,23.0342,23.0434,22.9972,23.0342,401000.0
2010-01-11 15:50:00,24.95,24.97,24.92,24.97,925000.0,23.0249,23.0434,22.9972,23.0434,925000.0
2010-01-12 09:30:00,24.96,24.96,24.86,24.91,310000.0,23.0342,23.0342,22.9419,22.988,310000.0
2010-01-12 09:40:00,24.91,25.1,24.91,25.05,484000.0,22.988,23.1634,22.988,23.1172,484000.0
2010-01-12 09:50:00,25.07,25.16,25.05,25.12,906000.0,23.1357,23.2187,23.1172,23.1818,906000.0
2010-01-12 10:00:00,25.14,25.14,25.04,25.06,238000.0,23.2003,23.2003,23.108,23.1264,238000.0
2010-01-12 10:10:00,25.07,25.09,25.01,25.03,225000.0,23.1357,23.1541,23.0803,23.0988,225000.0
2010-01-12 10:20:00,25.02,25.03,24.97,24.99,227000.0,23.0895,23.0988,23.0434,23.0618,227000.0
2010-01-12 10:30:00,24.99,25.12,24.99,25.1,222000.0,23.0618,23.1818,23.0618,23.1634,222000.0
2010-01-12 10:40:00,25.1,25.12,25.07,25.1,118000.0,23.1634,23.1818,23.1357,23.1634,118000.0
2010-01-12 10:50:00,25.11,25.12,25.09,25.12,76000.0,23.1726,23.1818,23.1541,23.1818,76000.0
2010-01-12 11:00:00,25.12,25.12,25.04,25.11,170000.0,23.1818,23.1818,23.108,23.1726,170000.0
2010-01-12 11:10:00,25.11,25.15,25.08,25.13,135000.0,23.1726,23.2095,23.1449,23.191,135000.0
2010-01-12 11:20:00,25.13,25.2,25.13,25.2,170000.0,23.191,23.2556,23.191,23.2556,170000.0
2010-01-12 11:30:00,25.2,25.29,25.2,25.24,378000.0,23.2556,23.3387,23.2556,23.2926,378000.0
2010-01-12 11:40:00,25.25,25.25,25.17,25.19,234000.0,23.3018,23.3018,23.228,23.2464,234000.0
2010-01-12 11:50:00,25.18,25.19,25.1,25.12,153000.0,23.2372,23.2464,23.1634,23.1818,153000.0
2010-01-12 12:00:00,25.11,25.14,25.08,25.11,130000.0,23.1726,23.2003,23.1449,23.1726,130000.0
2010-01-12 12:10:00,25.1,25.13,25.08,25.11,91000.0,23.1634,23.191,23.1449,23.1726,91000.0
2010-01-12 12:20:00,25.11,25.12,25.0,25.0,143000.0,23.1726,23.1818,23.0711,23.0711,143000.0
2010-01-12 12:30:00,25.02,25.04,25.0,25.01,117000.0,23.0895,23.108,23.0711,23.0803,117000.0
2010-01-12 12:40:00,25.01,25.03,24.98,24.99,113000.0,23.0803,23.0988,23.0526,23.0618,113000.0
2010-01-12 12:50:00,24.98,24.99,24.96,24.97,184000.0,23.0526,23.0618,23.0342,23.0434,184000.0
2010-01-12 13:00:00,24.97,24.98,24.92,24.96,396000.0,23.0434,23.0526,22.9972,23.0342,396000.0
2010-01-12 13:10:00,24.95,24.96,24.93,24.94,202000.0,23.0249,23.0342,23.0065,23.0157,202000.0
2010-01-12 13:20:00,24.93,24.95,24.93,24.94,142000.0,23.0065,23.0249,23.0065,23.0157,142000.0
2010-01-12 13:30:00,24.95,24.95,24.92,24.93,81000.0,23.0249,23.0249,22.9972,23.0065,81000.0
2010-01-12 13:40:00,24.93,24.94,24.91,24.92,68000.0,23.0065,23.0157,22.988,22.9972,68000.0
2010-01-12 13:50:00,24.92,24.99,24.9,24.97,116000.0,22.9972,23.0618,22.9788,23.0434,116000.0
2010-01-12 14:00:00,24.97,24.98,24.92,24.94,110000.0,23.0434,23.0526,22.9972,23.0157,110000.0
2010-01-12 14:10:00,24.94,24.95,24.93,24.94,128000.0,23.0157,23.0249,23.0065,23.0157,128000.0
2010-01-12 14:20:00,24.94,24.96,24.93,24.95,107000.0,23.0157,23.0342,23.0065,23.0249,107000.0
2010-01-12 14:30:00,24.96,24.97,24.93,24.95,75000.0,23.0342,23.0434,23.0065,23.0249,75000.0
2010-01-12 14:40:00,24.96,25.02,24.95,25.02,87000.0,23.0342,23.0895,23.0249,23.0895,87000.0
2010-01-12 14:50:00,25.02,25.16,25.02,25.15,198000.0,23.0895,23.2187,23.0895,23.2095,198000.0
2010-01-12 15:00:00,25.16,25.16,25.07,25.08,164000.0,23.2187,23.2187,23.1357,23.1449,164000.0
2010-01-12 15:10:00,25.08,25.1,25.02,25.05,202000.0,23.1449,23.1634,23.0895,23.1172,202000.0
2010-01-12 15:20:00,25.06,25.1,25.04,25.09,117000.0,23.1264,23.1634,23.108,23.1541,117000.0
2010-01-12 15:30:00,25.09,25.11,24.92,24.94,368000.0,23.1541,23.1726,22.9972,23.0157,368000.0
2010-01-12 15:40:00,24.93,24.98,24.93,24.95,346000.0,23.0065,23.0526,23.0065,23.0249,346000.0
2010-01-12 15:50:00,24.95,25.0,24.95,24.98,467000.0,23.0249,23.0711,23.0249,23.0526,467000.0
2010-01-13 09:30:00,25.18,25.26,25.05,25.13,424000.0,23.2372,23.311,23.1172,23.191,424000.0
2010-01-13 09:40:00,25.1,25.15,25.1,25.13,271000.0,23.1634,23.2095,23.1634,23.191,271000.0
2010-01-13 09:50:00,25.11,25.15,25.08,25.1,292000.0,23.1726,23.2095,23.1449,23.1634,292000.0
2010-01-13 10:00:00,25.1,25.11,25.09,25.11,202000.0,23.1634,23.1726,23.1541,23.1726,202000.0
2010-01-13 10:10:00,25.11,25.11,24.97,24.97,478000.0,23.1726,23.1726,23.0434,23.0434,478000.0
2010-01-13 10:20:00,24.98,25.08,24.97,25.07,295000.0,23.0526,23.1449,23.0434,23.1357,295000.0
2010-01-13 10:30:00,25.06,25.1,25.04,25.04,113000.0,23.1264,23.1634,23.108,23.108,113000.0
2010-01-13 10:40:00,25.04,25.08,25.04,25.07,98000.0,23.108,23.1449,23.108,23.1357,98000.0
2010-01-13 10:50:00,25.1,25.17,25.09,25.17,150000.0,23.1634,23.228,23.1541,23.228,150000.0
2010-01-13 11:00:00,25.17,25.17,25.13,25.15,130000.0,23.228,23.228,23.191,23.2095,130000.0
2010-01-13 11:10:00,25.16,25.21,25.04,25.18,240000.0,23.2187,23.2649,23.108,23.2372,240000.0
2010-01-13 11:20:00,25.17,25.29,25.17,25.29,235000.0,23.228,23.3387,23.228,23.3387,235000.0
2010-01-13 11:30:00,25.29,25.35,25.29,25.31,447000.0,23.3387,23.3941,23.3387,23.3572,447000.0
2010-01-13 11:40:00,25.31,25.34,25.28,25.3,202000.0,23.3572,23.3848,23.3295,23.3479,202000.0
2010-01-13 11:50:00,25.3,25.32,25.28,25.3,128000.0,23.3479,23.3664,23.3295,23.3479,128000.0
2010-01-13 12:00:00,25.3,25.33,25.3,25.33,104000.0,23.3479,23.3756,23.3479,23.3756,104000.0
2010-01-13 12:10:00,25.31,25.33,25.28,25.29,117000.0,23.3572,23.3756,23.3295,23.3387,117000.0
2010-01-13 12:20:00,25.28,25.32,25.28,25.31,73000.0,23.3295,23.3664,23.3295,23.3572,73000.0
2010-01-13 12:30:00,25.31,25.33,25.29,25.31,77000.0,23.3572,23.3756,23.3387,23.3572,77000.0
2010-01-13 12:40:00,25.31,25.32,25.3,25.31,65000.0,23.3572,23.3664,23.3479,23.3572,65000.0
2010-01-13 12:50:00,25.32,25.34,25.3,25.32,91000.0,23.3664,23.3848,23.3479,23.3664,91000.0
2010-01-13 13:00:00,25.32,25.34,25.31,25.32,49000.0,23.3664,23.3848,23.3572,23.3664,49000.0
2010-01-13 13:10:00,25.32,25.35,25.32,25.35,65000.0,23.3664,23.3941,23.3664,23.3941,65000.0
2010-01-13 13:20:00,25.35,25.38,25.35,25.37,170000.0,23.3941,23.4218,23.3941,23.4125,170000.0
2010-01-13 13:30:00,25.38,25.39,25.37,25.37,74000.0,23.4218,23.431,23.4125,23.4125,74000.0
2010-01-13 13:40:00,25.37,25.38,25.34,25.34,105000.0,23.4125,23.4218,23.3848,23.3848,105000.0
2010-01-13 13:50:00,25.34,25.37,25.33,25.33,95000.0,23.3848,23.4125,23.3756,23.3756,95000.0
2010-01-13 14:00:00,25.35,25.39,25.35,25.38,125000.0,23.3941,23.431,23.3941,23.4218,125000.0
2010-01-13 14:10:00,25.38,25.39,25.37,25.38,99000.0,23.4218,23.431,23.4125,23.4218,99000.0
2010-01-13 14:20:00,25.38,25.41,25.38,25.4,261000.0,23.4218,23.4494,23.4218,23.4402,261000.0
2010-01-13 14:30:00,25.4,25.41,25.38,25.41,114000.0,23.4402,23.4494,23.4218,23.4494,114000.0
2010-01-13 14:40:00,25.41,25.44,25.4,25.44,106000.0,23.4494,23.4771,23.4402,23.4771,106000.0
2010-01-13 14:50:00,25.44,25.44,25.39,25.41,216000.0,23.4771,23.4771,23.431,23.4494,216000.0
2010-01-13 15:00:00,25.41,25.44,25.37,25.42,117000.0,23.4494,23.4771,23.4125,23.4587,117000.0
2010-01-13 15:10:00,25.42,25.45,25.42,25.43,190000.0,23.4587,23.4864,23.4587,23.4679,190000.0
2010-01-13 15:20:00,25.44,25.47,25.44,25.46,204000.0,23.4771,23.5048,23.4771,23.4956,204000.0
2010-01-13 15:30:00,25.46,25.57,25.46,25.57,435000.0,23.4956,23.5971,23.4956,23.5971,435000.0
2010-01-13 15:40:00,25.56,25.57,25.53,25.56,368000.0,23.5879,23.5971,23.5602,23.5879,368000.0
2010-01-13 15:50:00,25.55,25.62,25.54,25.61,908000.0,23.5786,23.6432,23.5694,23.634,908000.0
2010-01-14 09:30:00,25.63,25.73,25.45,25.69,629000.0,23.6525,23.7448,23.4864,23.7078,629000.0
2010-01-14 09:40:00,25.69,25.94,25.68,25.79,911000.0,23.7078,23.9385,23.6986,23.8001,911000.0
2010-01-14 09:50:00,25.79,25.81,25.73,25.81,490000.0,23.8001,23.8186,23.7448,23.8186,490000.0
2010-01-14 10:00:00,25.81,25.84,25.75,25.81,265000.0,23.8186,23.8463,23.7632,23.8186,265000.0
2010-01-14 10:10:00,25.81,25.85,25.78,25.83,321000.0,23.8186,23.8555,23.7909,23.837,321000.0
2010-01-14 10:20:00,25.81,25.83,25.77,25.8,277000.0,23.8186,23.837,23.7817,23.8093,277000.0
2010-01-14 10:30:00,25.8,25.84,25.76,25.84,335000.0,23.8093,23.8463,23.7724,23.8463,335000.0
2010-01-14 10:40:00,25.84,25.89,25.82,25.84,327000.0,23.8463,23.8924,23.8278,23.8463,327000.0
2010-01-14 10:50:00,25.85,25.89,25.83,25.84,163000.0,23.8555,23.8924,23.837,23.8463,163000.0
2010-01-14 11:00:00,25.84,25.86,25.82,25.85,95000.0,23.8463,23.8647,23.8278,23.8555,95000.0
2010-01-14 11:10:00,25.85,25.88,25.82,25.87,222000.0,23.8555,23.8832,23.8278,23.8739,222000.0
2010-01-14 11:20:00,25.88,25.88,25.84,25.84,108000.0,23.8832,23.8832,23.8463,23.8463,108000.0
2010-01-14 11:30:00,25.87,25.88,25.84,25.86,54000.0,23.8739,23.8832,23.8463,23.8647,54000.0
2010-01-14 11:40:00,25.86,25.94,25.86,25.93,412000.0,23.8647,23.9385,23.8647,23.9293,412000.0
2010-01-14 11:50:00,25.93,25.98,25.93,25.98,350000.0,23.9293,23.9755,23.9293,23.9755,350000.0
2010-01-14 12:00:00,25.98,26.04,25.98,26.04,391000.0,23.9755,24.0308,23.9755,24.0308,391000.0
2010-01-14 12:10:00,26.04,26.06,25.97,26.0,404000.0,24.0308,24.0493,23.9662,23.9939,404000.0
2010-01-14 12:20:00,26.01,26.04,25.99,26.03,606000.0,24.0031,24.0308,23.9847,24.0216,606000.0
2010-01-14 12:30:00,26.02,26.06,26.02,26.06,236000.0,24.0124,24.0493,24.0124,24.0493,236000.0
2010-01-14 12:40:00,26.06,26.14,26.05,26.12,462000.0,24.0493,24.1231,24.0401,24.1047,462000.0
2010-01-14 12:50:00,26.12,26.13,26.08,26.08,305000.0,24.1047,24.1139,24.0677,24.0677,305000.0
2010-01-14 13:00:00,26.07,26.18,26.06,26.18,254000.0,24.0585,24.16,24.0493,24.16,254000.0
2010-01-14 13:10:00,26.17,26.18,26.11,26.14,227000.0,24.1508,24.16,24.0954,24.1231,227000.0
2010-01-14 13:20:00,26.14,26.17,26.07,26.09,187000.0,24.1231,24.1508,24.0585,24.077,187000.0
2010-01-14 13:30:00,26.08,26.14,26.08,26.12,161000.0,24.0677,24.1231,24.0677,24.1047,161000.0
2010-01-14 13:40:00,26.11,26.13,26.08,26.08,131000.0,24.0954,24.1139,24.0677,24.0677,131000.0
2010-01-14 13:50:00,26.09,26.1,25.94,26.02,656000.0,24.077,24.0862,23.9385,24.0124,656000.0
2010-01-14 14:00:00,26.02,26.17,25.99,26.16,442000.0,24.0124,24.1508,23.9847,24.1416,442000.0
2010-01-14 14:10:00,26.16,26.18,26.11,26.13,234000.0,24.1416,24.16,24.0954,24.1139,234000.0
2010-01-14 14:20:00,26.14,26.14,26.09,26.1,133000.0,24.1231,24.1231,24.077,24.0862,133000.0
2010-01-14 14:30:00,26.09,26.09,26.01,26.04,167000.0,24.077,24.077,24.0031,24.0308,167000.0
2010-01-14 14:40:00,26.04,26.1,26.04,26.06,115000.0,24.0308,24.0862,24.0308,24.0493,115000.0
2010-01-14 14:50:00,26.05,26.06,25.99,26.05,143000.0,24.0401,24.0493,23.9847,24.0401,143000.0
2010-01-14 15:00:00,26.04,26.06,26.02,26.04,239000.0,24.0308,24.0493,24.0124,24.0308,239000.0
2010-01-14 15:10:00,26.03,26.05,26.02,26.04,112000.0,24.0216,24.0401,24.0124,24.0308,112000.0
2010-01-14 15:20:00,26.04,26.11,26.04,26.06,269000.0,24.0308,24.0954,24.0308,24.0493,269000.0
2010-01-14 15:30:00,26.06,26.07,26.02,26.03,298000.0,24.0493,24.0585,24.0124,24.0216,298000.0
2010-01-14 15:40:00,26.03,26.06,26.01,26.04,350000.0,24.0216,24.0493,24.0031,24.0308,350000.0
2010-01-14 15:50:00,26.04,26.06,26.0,26.05,501000.0,24.0308,24.0493,23.9939,24.0401,501000.0
2010-01-15 09:30:00,26.18,26.48,26.06,26.44,2897000.0,24.16,24.4369,24.0493,24.4,2897000.0
2010-01-15 09:40:00,26.44,26.59,26.44,26.46,1454000.0,24.4,24.5384,24.4,24.4184,1454000.0
2010-01-15 09:50:00,26.46,26.49,26.33,26.37,1085000.0,24.4184,24.4461,24.2985,24.3354,1085000.0
2010-01-15 10:00:00,26.38,26.42,26.3,26.36,822000.0,24.3446,24.3815,24.2708,24.3261,822000.0
2010-01-15 10:10:00,26.36,26.39,26.28,26.32,654000.0,24.3261,24.3538,24.2523,24.2892,654000.0
2010-01-15 10:20:00,26.32,26.32,26.27,26.29,283000.0,24.2892,24.2892,24.2431,24.2615,283000.0
2010-01-15 10:30:00,26.29,26.3,26.14,26.14,695000.0,24.2615,24.2708,24.1231,24.1231,695000.0
2010-01-15 10:40:00,26.14,26.15,26.07,26.14,751000.0,24.1231,24.1323,24.0585,24.1231,751000.0
2010-01-15 10:50:00,26.17,26.25,26.16,26.25,417000.0,24.1508,24.2246,24.1416,24.2246,417000.0
2010-01-15 11:00:00,26.24,26.28,26.17,26.19,271000.0,24.2154,24.2523,24.1508,24.1693,271000.0
2010-01-15 11:10:00,26.19,26.23,26.16,26.19,232000.0,24.1693,24.2062,24.1416,24.1693,232000.0
2010-01-15 11:20:00,26.19,26.23,26.16,26.19,167000.0,24.1693,24.2062,24.1416,24.1693,167000.0
2010-01-15 11:30:00,26.19,26.2,26.13,26.16,234000.0,24.1693,24.1785,24.1139,24.1416,234000.0
2010-01-15 11:40:00,26.16,26.18,26.07,26.17,554000.0,24.1416,24.16,24.0585,24.1508,554000.0
2010-01-15 11:50:00,26.18,26.2,26.15,26.19,204000.0,24.16,24.1785,24.1323,24.1693,204000.0
2010-01-15 12:00:00,26.17,26.18,26.16,26.17,152000.0,24.1508,24.16,24.1416,24.1508,152000.0
2010-01-15 12:10:00,26.18,26.22,26.18,26.2,178000.0,24.16,24.1969,24.16,24.1785,178000.0
2010-01-15 12:20:00,26.2,26.21,26.18,26.2,198000.0,24.1785,24.1877,24.16,24.1785,198000.0
2010-01-15 12:30:00,26.2,26.2,26.15,26.16,233000.0,24.1785,24.1785,24.1323,24.1416,233000.0
2010-01-15 12:40:00,26.16,26.17,26.14,26.16,422000.0,24.1416,24.1508,24.1231,24.1416,422000.0
2010-01-15 12:50:00,26.17,26.18,26.11,26.16,238000.0,24.1508,24.16,24.0954,24.1416,238000.0
2010-01-15 13:00:00,26.16,26.19,26.15,26.15,192000.0,24.1416,24.1693,24.1323,24.1323,192000.0
2010-01-15 13:10:00,26.15,26.15,26.12,26.15,128000.0,24.1323,24.1323,24.1047,24.1323,128000.0
2010-01-15 13:20:00,26.16,26.18,26.13,26.13,228000.0,24.1416,24.16,24.1139,24.1139,228000.0
2010-01-15 13:30:00,26.13,26.14,26.1,26.14,158000.0,24.1139,24.1231,24.0862,24.1231,158000.0
2010-01-15 13:40:00,26.12,26.15,26.11,26.14,170000.0,24.1047,24.1323,24.0954,24.1231,170000.0
2010-01-15 13:50:00,26.15,26.18,26.14,26.16,188000.0,24.1323,24.16,24.1231,24.1416,188000.0
2010-01-15 14:00:00,26.15,26.19,26.15,26.17,145000.0,24.1323,24.1693,24.1323,24.1508,145000.0
2010-01-15 14:10:00,26.18,26.21,26.17,26.17,172000.0,24.16,24.1877,24.1508,24.1508,172000.0
2010-01-15 14:20:00,26.17,26.2,26.15,26.19,313000.0,24.1508,24.1785,24.1323,24.1693,313000.0
2010-01-15 14:30:00,26.19,26.19,26.15,26.18,257000.0,24.1693,24.1693,24.1323,24.16,257000.0
2010-01-15 14:40:00,26.18,26.2,26.15,26.17,251000.0,24.16,24.1785,24.1323,24.1508,251000.0
2010-01-15 14:50:00,26.17,26.17,26.14,26.16,258000.0,24.1508,24.1508,24.1231,24.1416,258000.0
2010-01-15 15:00:00,26.16,26.23,26.15,26.23,334000.0,24.1416,24.2062,24.1323,24.2062,334000.0
2010-01-15 15:10:00,26.22,26.35,26.21,26.33,467000.0,24.1969,24.3169,24.1877,24.2985,467000.0
2010-01-15 15:20:00,26.33,26.36,26.27,26.28,388000.0,24.2985,24.3261,24.2431,24.2523,388000.0
2010-01-15 15:30:00,26.27,26.32,26.27,26.29,548000.0,24.2431,24.2892,24.2431,24.2615,548000.0
2010-01-15 15:40:00,26.28,26.32,26.27,26.3,762000.0,24.2523,24.2892,24.2431,24.2708,762000.0
2010-01-15 15:50:00,26.3,26.31,26.27,26.27,1046000.0,24.2708,24.28,24.2431,24.2431,1046000.0
2010-01-19 09:30:00,26.25,26.35,26.17,26.34,340000.0,24.2246,24.3169,24.1508,24.3077,340000.0
2010-01-19 09:40:00,26.34,26.47,26.32,26.46,254000.0,24.3077,24.4277,24.2892,24.4184,254000.0
2010-01-19 09:50:00,26.46,26.53,26.41,26.52,305000.0,24.4184,24.483,24.3723,24.4738,305000.0
2010-01-19 10:00:00,26.52,26.62,26.5,26.6,376000.0,24.4738,24.5661,24.4553,24.5476,376000.0
2010-01-19 10:10:00,26.61,26.78,26.59,26.78,429000.0,24.5569,24.7137,24.5384,24.7137,429000.0
2010-01-19 10:20:00,26.79,26.88,26.77,26.86,607000.0,24.723,24.806,24.7045,24.7876,607000.0
2010-01-19 10:30:00,26.86,26.87,26.81,26.84,513000.0,24.7876,24.7968,24.7414,24.7691,513000.0
2010-01-19 10:40:00,26.84,26.97,26.84,26.97,648000.0,24.7691,24.8891,24.7691,24.8891,648000.0
2010-01-19 10:50:00,26.97,26.99,26.83,26.85,376000.0,24.8891,24.9075,24.7599,24.7783,376000.0
2010-01-19 11:00:00,26.85,26.85,26.78,26.81,303000.0,24.7783,24.7783,24.7137,24.7414,303000.0
2010-01-19 11:10:00,26.81,26.83,26.79,26.8,196000.0,24.7414,24.7599,24.723,24.7322,196000.0
2010-01-19 11:20:00,26.8,26.82,26.76,26.82,386000.0,24.7322,24.7506,24.6953,24.7506,386000.0
2010-01-19 11:30:00,26.82,26.92,26.81,26.91,508000.0,24.7506,24.8429,24.7414,24.8337,508000.0
2010-01-19 11:40:00,26.91,26.91,26.79,26.79,283000.0,24.8337,24.8337,24.723,24.723,283000.0
2010-01-19 11:50:00,26.79,26.81,26.7,26.71,304000.0,24.723,24.7414,24.6399,24.6491,304000.0
2010-01-19 12:00:00,26.71,26.77,26.68,26.68,454000.0,24.6491,24.7045,24.6215,24.6215,454000.0
2010-01-19 12:10:00,26.68,26.68,26.61,26.61,371000.0,24.6215,24.6215,24.5569,24.5569,371000.0
2010-01-19 12:20:00,26.61,26.66,26.61,26.62,313000.0,24.5569,24.603,24.5569,24.5661,313000.0
2010-01-19 12:30:00,26.63,26.63,26.57,26.6,219000.0,24.5753,24.5753,24.5199,24.5476,219000.0
2010-01-19 12:40:00,26.6,26.65,26.59,26.64,430000.0,24.5476,24.5938,24.5384,24.5845,430000.0
2010-01-19 12:50:00,26.64,26.67,26.61,26.62,195000.0,24.5845,24.6122,24.5569,24.5661,195000.0
2010-01-19 13:00:00,26.61,26.61,26.53,26.54,235000.0,24.5569,24.5569,24.483,24.4923,235000.0
2010-01-19 13:10:00,26.55,26.57,26.48,26.48,808000.0,24.5015,24.5199,24.4369,24.4369,808000.0
2010-01-19 13:20:00,26.48,26.49,26.43,26.45,285000.0,24.4369,24.4461,24.3907,24.4092,285000.0
2010-01-19 13:30:00,26.45,26.51,26.43,26.51,210000.0,24.4092,24.4646,24.3907,24.4646,210000.0
2010-01-19 13:40:00,26.51,26.53,26.48,26.51,158000.0,24.4646,24.483,24.4369,24.4646,158000.0
2010-01-19 13:50:00,26.53,26.53,26.46,26.46,137000.0,24.483,24.483,24.4184,24.4184,137000.0
2010-01-19 14:00:00,26.46,26.48,26.41,26.47,244000.0,24.4184,24.4369,24.3723,24.4277,244000.0
2010-01-19 14:10:00,26.46,26.52,26.46,26.51,253000.0,24.4184,24.4738,24.4184,24.4646,253000.0
2010-01-19 14:20:00,26.51,26.52,26.42,26.45,221000.0,24.4646,24.4738,24.3815,24.4092,221000.0
2010-01-19 14:30:00,26.44,26.46,26.42,26.45,196000.0,24.4,24.4184,24.3815,24.4092,196000.0
2010-01-19 14:40:00,26.45,26.49,26.44,26.45,196000.0,24.4092,24.4461,24.4,24.4092,196000.0
2010-01-19 14:50:00,26.45,26.5,26.45,26.48,208000.0,24.4092,24.4553,24.4092,24.4369,208000.0
2010-01-19 15:00:00,26.5,26.59,26.49,26.55,288000.0,24.4553,24.5384,24.4461,24.5015,288000.0
2010-01-19 15:10:00,26.56,26.58,26.55,26.57,289000.0,24.5107,24.5292,24.5015,24.5199,289000.0
2010-01-19 15:20:00,26.57,26.61,26.56,26.6,435000.0,24.5199,24.5569,24.5107,24.5476,435000.0
2010-01-19 15:30:00,26.59,26.59,26.48,26.48,537000.0,24.5384,24.5384,24.4369,24.4369,537000.0
2010-01-19 15:40:00,26.48,26.49,26.43,26.47,550000.0,24.4369,24.4461,24.3907,24.4277,550000.0
2010-01-19 15:50:00,26.47,26.5,26.46,26.48,888000.0,24.4277,24.4553,24.4184,24.4369,888000.0
2010-01-20 09:30:00,26.3,26.47,26.22,26.28,354000.0,24.2708,24.4277,24.1969,24.2523,354000.0
2010-01-20 09:40:00,26.27,26.35,26.27,26.34,289000.0,24.2431,24.3169,24.2431,24.3077,289000.0
2010-01-20 09:50:00,26.33,26.61,26.32,26.51,621000.0,24.2985,24.5569,24.2892,24.4646,621000.0
2010-01-20 10:00:00,26.5,26.51,26.42,26.46,433000.0,24.4553,24.4646,24.3815,24.4184,433000.0
2010-01-20 10:10:00,26.47,26.55,26.45,26.5,636000.0,24.4277,24.5015,24.4092,24.4553,636000.0
2010-01-20 10:20:00,26.5,26.51,26.41,26.44,419000.0,24.4553,24.4646,24.3723,24.4,419000.0
2010-01-20 10:30:00,26.43,26.49,26.38,26.49,187000.0,24.3907,24.4461,24.3446,24.4461,187000.0
2010-01-20 10:40:00,26.49,26.55,26.47,26.49,356000.0,24.4461,24.5015,24.4277,24.4461,356000.0
2010-01-20 10:50:00,26.48,26.51,26.45,26.46,112000.0,24.4369,24.4646,24.4092,24.4184,112000.0
2010-01-20 11:00:00,26.45,26.46,26.31,26.32,225000.0,24.4092,24.4184,24.28,24.2892,225000.0
2010-01-20 11:10:00,26.33,26.38,26.3,26.32,142000.0,24.2985,24.3446,24.2708,24.2892,142000.0
2010-01-20 11:20:00,26.33,26.34,26.3,26.33,106000.0,24.2985,24.3077,24.2708,24.2985,106000.0
2010-01-20 11:30:00,26.33,26.33,26.26,26.27,126000.0,24.2985,24.2985,24.2339,24.2431,126000.0
2010-01-20 11:40:00,26.27,26.33,26.27,26.32,209000.0,24.2431,24.2985,24.2431,24.2892,209000.0
2010-01-20 11:50:00,26.32,26.33,26.3,26.3,96000.0,24.2892,24.2985,24.2708,24.2708,96000.0
2010-01-20 12:00:00,26.3,26.36,26.3,26.35,192000.0,24.2708,24.3261,24.2708,24.3169,192000.0
2010-01-20 12:10:00,26.35,26.38,26.33,26.35,125000.0,24.3169,24.3446,24.2985,24.3169,125000.0
2010-01-20 12:20:00,26.34,26.36,26.33,26.33,104000.0,24.3077,24.3261,24.2985,24.2985,104000.0
2010-01-20 12:30:00,26.33,26.36,26.32,26.32,93000.0,24.2985,24.3261,24.2892,24.2892,93000.0
2010-01-20 12:40:00,26.34,26.35,26.31,26.34,176000.0,24.3077,24.3169,24.28,24.3077,176000.0
2010-01-20 12:50:00,26.33,26.36,26.32,26.35,56000.0,24.2985,24.3261,24.2892,24.3169,56000.0
2010-01-20 13:00:00,26.36,26.37,26.33,26.34,66000.0,24.3261,24.3354,24.2985,24.3077,66000.0
2010-01-20 13:10:00,26.34,26.35,26.32,26.33,72000.0,24.3077,24.3169,24.2892,24.2985,72000.0
2010-01-20 13:20:00,26.32,26.36,26.32,26.34,86000.0,24.2892,24.3261,24.2892,24.3077,86000.0
2010-01-20 13:30:00,26.33,26.36,26.33,26.35,80000.0,24.2985,24.3261,24.2985,24.3169,80000.0
2010-01-20 13:40:00,26.34,26.38,26.34,26.35,205000.0,24.3077,24.3446,24.3077,24.3169,205000.0
2010-01-20 13:50:00,26.35,26.37,26.33,26.33,136000.0,24.3169,24.3354,24.2985,24.2985,136000.0
2010-01-20 14:00:00,26.34,26.39,26.33,26.39,201000.0,24.3077,24.3538,24.2985,24.3538,201000.0
2010-01-20 14:10:00,26.38,26.38,26.32,26.33,241000.0,24.3446,24.3446,24.2892,24.2985,241000.0
2010-01-20 14:20:00,26.33,26.36,26.31,26.36,130000.0,24.2985,24.3261,24.28,24.3261,130000.0
2010-01-20 14:30:00,26.36,26.39,26.33,26.36,165000.0,24.3261,24.3538,24.2985,24.3261,165000.0
2010-01-20 14:40:00,26.36,26.39,26.35,26.35,135000.0,24.3261,24.3538,24.3169,24.3169,135000.0
2010-01-20 14:50:00,26.35,26.38,26.34,26.34,117000.0,24.3169,24.3446,24.3077,24.3077,117000.0
2010-01-20 15:00:00,26.35,26.39,26.34,26.36,286000.0,24.3169,24.3538,24.3077,24.3261,286000.0
2010-01-20 15:10:00,26.35,26.37,26.34,26.34,240000.0,24.3169,24.3354,24.3077,24.3077,240000.0
2010-01-20 15:20:00,26.34,26.38,26.34,26.37,197000.0,24.3077,24.3446,24.3077,24.3354,197000.0
2010-01-20 15:30:00,26.37,26.39,26.33,26.36,324000.0,24.3354,24.3538,24.2985,24.3261,324000.0
2010-01-20 15:40:00,26.36,26.38,26.33,26.35,667000.0,24.3261,24.3446,24.2985,24.3169,667000.0
2010-01-20 15:50:00,26.35,26.44,26.34,26.35,1387000.0,24.3169,24.4,24.3077,24.3169,1387000.0
2010-01-21 09:30:00,26.36,26.7,26.36,26.44,664000.0,24.3261,24.6399,24.3261,24.4,664000.0
2010-01-21 09:40:00,26.46,26.47,26.35,26.4,220000.0,24.4184,24.4277,24.3169,24.3631,220000.0
2010-01-21 09:50:00,26.4,26.41,26.25,26.25,386000.0,24.3631,24.3723,24.2246,24.2246,386000.0
2010-01-21 10:00:00,26.25,26.35,26.2,26.3,310000.0,24.2246,24.3169,24.1785,24.2708,310000.0
2010-01-21 10:10:00,26.3,26.33,26.27,26.29,178000.0,24.2708,24.2985,24.2431,24.2615,178000.0
2010-01-21 10:20:00,26.27,26.27,26.02,26.03,330000.0,24.2431,24.2431,24.0124,24.0216,330000.0
2010-01-21 10:30:00,26.01,26.05,25.9,25.94,485000.0,24.0031,24.0401,23.9016,23.9385,485000.0
2010-01-21 10:40:00,25.92,25.95,25.81,25.81,411000.0,23.9201,23.9478,23.8186,23.8186,411000.0
2010-01-21 10:50:00,25.82,25.84,25.74,25.82,416000.0,23.8278,23.8463,23.754,23.8278,416000.0
2010-01-21 11:00:00,25.82,25.84,25.73,25.75,550000.0,23.8278,23.8463,23.7448,23.7632,550000.0
2010-01-21 11:10:00,25.76,25.76,25.69,25.7,414000.0,23.7724,23.7724,23.7078,23.7171,414000.0
2010-01-21 11:20:00,25.7,25.79,25.7,25.77,342000.0,23.7171,23.8001,23.7171,23.7817,342000.0
2010-01-21 11:30:00,25.79,25.91,25.78,25.85,254000.0,23.8001,23.9109,23.7909,23.8555,254000.0
2010-01-21 11:40:00,25.85,25.85,25.76,25.78,472000.0,23.8555,23.8555,23.7724,23.7909,472000.0
2010-01-21 11:50:00,25.78,25.89,25.78,25.83,160000.0,23.7909,23.8924,23.7909,23.837,160000.0
2010-01-21 12:00:00,25.83,25.88,25.8,25.8,164000.0,23.837,23.8832,23.8093,23.8093,164000.0
2010-01-21 12:10:00,25.82,25.89,25.82,25.84,264000.0,23.8278,23.8924,23.8278,23.8463,264000.0
2010-01-21 12:20:00,25.84,25.86,25.8,25.81,285000.0,23.8463,23.8647,23.8093,23.8186,285000.0
2010-01-21 12:30:00,25.81,25.86,25.81,25.82,206000.0,23.8186,23.8647,23.8186,23.8278,206000.0
2010-01-21 12:40:00,25.82,25.86,25.81,25.85,351000.0,23.8278,23.8647,23.8186,23.8555,351000.0
2010-01-21 12:50:00,25.84,25.84,25.8,25.8,204000.0,23.8463,23.8463,23.8093,23.8093,204000.0
2010-01-21 13:00:00,25.8,25.84,25.78,25.83,176000.0,23.8093,23.8463,23.7909,23.837,176000.0
2010-01-21 13:10:00,25.83,25.86,25.75,25.75,517000.0,23.837,23.8647,23.7632,23.7632,517000.0
2010-01-21 13:20:00,25.75,25.77,25.73,25.76,205000.0,23.7632,23.7817,23.7448,23.7724,205000.0
2010-01-21 13:30:00,25.76,25.81,25.71,25.73,344000.0,23.7724,23.8186,23.7263,23.7448,344000.0
2010-01-21 13:40:00,25.74,25.74,25.71,25.72,152000.0,23.754,23.754,23.7263,23.7355,152000.0
2010-01-21 13:50:00,25.73,25.73,25.68,25.69,155000.0,23.7448,23.7448,23.6986,23.7078,155000.0
2010-01-21 14:00:00,25.69,25.69,25.61,25.66,258000.0,23.7078,23.7078,23.634,23.6802,258000.0
2010-01-21 14:10:00,25.67,25.7,25.66,25.69,159000.0,23.6894,23.7171,23.6802,23.7078,159000.0
2010-01-21 14:20:00,25.69,25.81,25.68,25.79,277000.0,23.7078,23.8186,23.6986,23.8001,277000.0
2010-01-21 14:30:00,25.79,25.88,25.79,25.81,285000.0,23.8001,23.8832,23.8001,23.8186,285000.0
2010-01-21 14:40:00,25.82,25.85,25.79,25.79,262000.0,23.8278,23.8555,23.8001,23.8001,262000.0
2010-01-21 14:50:00,25.8,25.82,25.73,25.79,133000.0,23.8093,23.8278,23.7448,23.8001,133000.0
2010-01-21 15:00:00,25.8,25.81,25.73,25.8,194000.0,23.8093,23.8186,23.7448,23.8093,194000.0
2010-01-21 15:10:00,25.8,25.83,25.76,25.8,310000.0,23.8093,23.837,23.7724,23.8093,310000.0
2010-01-21 15:20:00,25.8,25.85,25.78,25.84,231000.0,23.8093,23.8555,23.7909,23.8463,231000.0
2010-01-21 15:30:00,25.84,25.92,25.82,25.9,534000.0,23.8463,23.9201,23.8278,23.9016,534000.0
2010-01-21 15:40:00,25.9,25.99,25.9,25.98,390000.0,23.9016,23.9847,23.9016,23.9755,390000.0
2010-01-21 15:50:00,25.97,25.98,25.87,25.89,776000.0,23.9662,23.9755,23.8739,23.8924,776000.0
2010-01-22 09:30:00,25.74,26.1,25.7,26.0,756000.0,23.754,24.0862,23.7171,23.9939,756000.0
2010-01-22 09:40:00,26.01,26.01,25.84,25.94,365000.0,24.0031,24.0031,23.8463,23.9385,365000.0
2010-01-22 09:50:00,25.94,25.95,25.83,25.83,313000.0,23.9385,23.9478,23.837,23.837,313000.0
2010-01-22 10:00:00,25.83,25.83,25.55,25.55,487000.0,23.837,23.837,23.5786,23.5786,487000.0
2010-01-22 10:10:00,25.53,25.56,25.45,25.53,411000.0,23.5602,23.5879,23.4864,23.5602,411000.0
2010-01-22 10:20:00,25.53,25.57,25.4,25.49,557000.0,23.5602,23.5971,23.4402,23.5233,557000.0
2010-01-22 10:30:00,25.5,25.56,25.49,25.54,474000.0,23.5325,23.5879,23.5233,23.5694,474000.0
2010-01-22 10:40:00,25.55,25.72,25.55,25.62,486000.0,23.5786,23.7355,23.5786,23.6432,486000.0
2010-01-22 10:50:00,25.62,25.73,25.61,25.71,346000.0,23.6432,23.7448,23.634,23.7263,346000.0
2010-01-22 11:00:00,25.7,25.82,25.7,25.75,461000.0,23.7171,23.8278,23.7171,23.7632,461000.0
2010-01-22 11:10:00,25.72,25.77,25.67,25.77,388000.0,23.7355,23.7817,23.6894,23.7817,388000.0
2010-01-22 11:20:00,25.76,25.79,25.73,25.75,153000.0,23.7724,23.8001,23.7448,23.7632,153000.0
2010-01-22 11:30:00,25.74,25.83,25.74,25.78,204000.0,23.754,23.837,23.754,23.7909,204000.0
2010-01-22 11:40:00,25.78,25.81,25.74,25.76,128000.0,23.7909,23.8186,23.754,23.7724,128000.0
2010-01-22 11:50:00,25.75,25.79,25.66,25.73,389000.0,23.7632,23.8001,23.6802,23.7448,389000.0
2010-01-22 12:00:00,25.72,25.74,25.67,25.71,322000.0,23.7355,23.754,23.6894,23.7263,322000.0
2010-01-22 12:10:00,25.71,25.77,25.71,25.72,101000.0,23.7263,23.7817,23.7263,23.7355,101000.0
2010-01-22 12:20:00,25.72,25.72,25.68,25.68,250000.0,23.7355,23.7355,23.6986,23.6986,250000.0
2010-01-22 12:30:00,25.7,25.72,25.68,25.69,175000.0,23.7171,23.7355,23.6986,23.7078,175000.0
2010-01-22 12:40:00,25.69,25.76,25.61,25.61,185000.0,23.7078,23.7724,23.634,23.634,185000.0
2010-01-22 12:50:00,25.61,25.68,25.6,25.63,165000.0,23.634,23.6986,23.6248,23.6525,165000.0
2010-01-22 13:00:00,25.62,25.62,25.55,25.56,146000.0,23.6432,23.6432,23.5786,23.5879,146000.0
2010-01-22 13:10:00,25.56,25.62,25.52,25.53,384000.0,23.5879,23.6432,23.551,23.5602,384000.0
2010-01-22 13:20:00,25.53,25.61,25.53,25.58,76000.0,23.5602,23.634,23.5602,23.6063,76000.0
2010-01-22 13:30:00,25.57,25.58,25.51,25.53,155000.0,23.5971,23.6063,23.5417,23.5602,155000.0
2010-01-22 13:40:00,25.53,25.53,25.5,25.5,88000.0,23.5602,23.5602,23.5325,23.5325,88000.0
2010-01-22 13:50:00,25.5,25.52,25.48,25.49,257000.0,23.5325,23.551,23.514,23.5233,257000.0
2010-01-22 14:00:00,25.49,25.53,25.47,25.47,281000.0,23.5233,23.5602,23.5048,23.5048,281000.0
2010-01-22 14:10:00,25.47,25.51,25.41,25.49,186000.0,23.5048,23.5417,23.4494,23.5233,186000.0
2010-01-22 14:20:00,25.49,25.54,25.45,25.45,113000.0,23.5233,23.5694,23.4864,23.4864,113000.0
2010-01-22 14:30:00,25.44,25.46,25.42,25.46,136000.0,23.4771,23.4956,23.4587,23.4956,136000.0
2010-01-22 14:40:00,25.45,25.45,25.34,25.34,288000.0,23.4864,23.4864,23.3848,23.3848,288000.0
2010-01-22 14:50:00,25.34,25.37,25.26,25.29,213000.0,23.3848,23.4125,23.311,23.3387,213000.0
2010-01-22 15:00:00,25.28,25.44,25.27,25.42,535000.0,23.3295,23.4771,23.3202,23.4587,535000.0
2010-01-22 15:10:00,25.4,25.43,25.3,25.3,321000.0,23.4402,23.4679,23.3479,23.3479,321000.0
2010-01-22 15:20:00,25.32,25.35,25.24,25.25,396000.0,23.3664,23.3941,23.2926,23.3018,396000.0
2010-01-22 15:30:00,25.25,25.37,25.22,25.27,530000.0,23.3018,23.4125,23.2741,23.3202,530000.0
2010-01-22 15:40:00,25.27,25.31,25.11,25.11,488000.0,23.3202,23.3572,23.1726,23.1726,488000.0
2010-01-22 15:50:00,25.11,25.22,25.11,25.17,681000.0,23.1726,23.2741,23.1726,23.228,681000.0
2010-01-25 09:30:00,25.34,25.42,25.33,25.42,229000.0,23.3848,23.4587,23.3756,23.4587,229000.0
2010-01-25 09:40:00,25.38,25.4,25.26,25.28,367000.0,23.4218,23.4402,23.311,23.3295,367000.0
2010-01-25 09:50:00,25.28,25.31,25.23,25.3,223000.0,23.3295,23.3572,23.2833,23.3479,223000.0
2010-01-25 10:00:00,25.26,25.33,25.17,25.2,286000.0,23.311,23.3756,23.228,23.2556,286000.0
2010-01-25 10:10:00,25.18,25.2,25.08,25.14,415000.0,23.2372,23.2556,23.1449,23.2003,415000.0
2010-01-25 10:20:00,25.16,25.16,25.04,25.05,252000.0,23.2187,23.2187,23.108,23.1172,252000.0
2010-01-25 10:30:00,25.07,25.07,24.96,25.04,296000.0,23.1357,23.1357,23.0342,23.108,296000.0
2010-01-25 10:40:00,25.04,25.04,24.98,25.0,225000.0,23.108,23.108,23.0526,23.0711,225000.0
2010-01-25 10:50:00,25.0,25.01,24.92,24.94,214000.0,23.0711,23.0803,22.9972,23.0157,214000.0
2010-01-25 11:00:00,24.93,24.97,24.85,24.94,234000.0,23.0065,23.0434,22.9326,23.0157,234000.0
2010-01-25 11:10:00,24.93,25.0,24.88,24.92,297000.0,23.0065,23.0711,22.9603,22.9972,297000.0
2010-01-25 11:20:00,24.92,24.97,24.88,24.94,138000.0,22.9972,23.0434,22.9603,23.0157,138000.0
2010-01-25 11:30:00,24.95,24.95,24.87,24.89,91000.0,23.0249,23.0249,22.9511,22.9696,91000.0
2010-01-25 11:40:00,24.88,24.98,24.88,24.98,144000.0,22.9603,23.0526,22.9603,23.0526,144000.0
2010-01-25 11:50:00,24.98,25.13,24.98,25.1,250000.0,23.0526,23.191,23.0526,23.1634,250000.0
2010-01-25 12:00:00,25.1,25.23,25.1,25.19,190000.0,23.1634,23.2833,23.1634,23.2464,190000.0
2010-01-25 12:10:00,25.19,25.23,25.14,25.21,215000.0,23.2464,23.2833,23.2003,23.2649,215000.0
2010-01-25 12:20:00,25.22,25.36,25.22,25.32,418000.0,23.2741,23.4033,23.2741,23.3664,418000.0
2010-01-25 12:30:00,25.32,25.36,25.31,25.36,189000.0,23.3664,23.4033,23.3572,23.4033,189000.0
2010-01-25 12:40:00,25.34,25.4,25.32,25.37,108000.0,23.3848,23.4402,23.3664,23.4125,108000.0
2010-01-25 12:50:00,25.37,25.4,25.35,25.4,177000.0,23.4125,23.4402,23.3941,23.4402,177000.0
2010-01-25 13:00:00,25.39,25.39,25.29,25.3,108000.0,23.431,23.431,23.3387,23.3479,108000.0
2010-01-25 13:10:00,25.3,25.35,25.29,25.32,191000.0,23.3479,23.3941,23.3387,23.3664,191000.0
2010-01-25 13:20:00,25.32,25.36,25.29,25.32,67000.0,23.3664,23.4033,23.3387,23.3664,67000.0
2010-01-25 13:30:00,25.32,25.32,25.18,25.2,133000.0,23.3664,23.3664,23.2372,23.2556,133000.0
2010-01-25 13:40:00,25.19,25.22,25.17,25.2,96000.0,23.2464,23.2741,23.228,23.2556,96000.0
2010-01-25 13:50:00,25.21,25.21,25.14,25.14,128000.0,23.2649,23.2649,23.2003,23.2003,128000.0
2010-01-25 14:00:00,25.14,25.17,25.13,25.16,152000.0,23.2003,23.228,23.191,23.2187,152000.0
2010-01-25 14:10:00,25.16,25.16,25.12,25.13,39000.0,23.2187,23.2187,23.1818,23.191,39000.0
2010-01-25 14:20:00,25.15,25.18,25.14,25.17,92000.0,23.2095,23.2372,23.2003,23.228,92000.0
2010-01-25 14:30:00,25.17,25.28,25.16,25.24,302000.0,23.228,23.3295,23.2187,23.2926,302000.0
2010-01-25 14:40:00,25.23,25.29,25.22,25.26,160000.0,23.2833,23.3387,23.2741,23.311,160000.0
2010-01-25 14:50:00,25.25,25.31,25.24,25.3,156000.0,23.3018,23.3572,23.2926,23.3479,156000.0
2010-01-25 15:00:00,25.3,25.34,25.29,25.33,571000.0,23.3479,23.3848,23.3387,23.3756,571000.0
2010-01-25 15:10:00,25.33,25.34,25.28,25.29,510000.0,23.3756,23.3848,23.3295,23.3387,510000.0
2010-01-25 15:20:00,25.3,25.33,25.29,25.32,416000.0,23.3479,23.3756,23.3387,23.3664,416000.0
2010-01-25 15:30:00,25.31,25.35,25.31,25.32,292000.0,23.3572,23.3941,23.3572,23.3664,292000.0
2010-01-25 15:40:00,25.32,25.33,25.24,25.25,787000.0,23.3664,23.3756,23.2926,23.3018,787000.0
2010-01-25 15:50:00,25.25,25.3,25.19,25.22,1130000.0,23.3018,23.3479,23.2464,23.2741,1130000.0
2010-01-26 09:30:00,25.2,25.31,25.12,25.12,378000.0,23.2556,23.3572,23.1818,23.1818,378000.0
2010-01-26 09:40:00,25.14,25.14,24.91,24.93,434000.0,23.2003,23.2003,22.988,23.0065,434000.0
2010-01-26 09:50:00,24.93,24.93,24.82,24.91,700000.0,23.0065,23.0065,22.905,22.988,700000.0
2010-01-26 10:00:00,24.9,25.02,24.87,24.92,437000.0,22.9788,23.0895,22.9511,22.9972,437000.0
2010-01-26 10:10:00,24.95,24.95,24.86,24.88,569000.0,23.0249,23.0249,22.9419,22.9603,569000.0
2010-01-26 10:20:00,24.87,24.91,24.86,24.87,407000.0,22.9511,22.988,22.9419,22.9511,407000.0
2010-01-26 10:30:00,24.87,24.9,24.82,24.84,385000.0,22.9511,22.9788,22.905,22.9234,385000.0
2010-01-26 10:40:00,24.84,24.92,24.83,24.89,274000.0,22.9234,22.9972,22.9142,22.9696,274000.0
2010-01-26 10:50:00,24.88,24.92,24.83,24.83,360000.0,22.9603,22.9972,22.9142,22.9142,360000.0
2010-01-26 11:00:00,24.83,24.9,24.81,24.89,225000.0,22.9142,22.9788,22.8957,22.9696,225000.0
2010-01-26 11:10:00,24.89,24.89,24.84,24.85,208000.0,22.9696,22.9696,22.9234,22.9326,208000.0
2010-01-26 11:20:00,24.85,24.94,24.85,24.92,172000.0,22.9326,23.0157,22.9326,22.9972,172000.0
2010-01-26 11:30:00,24.93,25.0,24.91,25.0,320000.0,23.0065,23.0711,22.988,23.0711,320000.0
2010-01-26 11:40:00,25.0,25.02,24.92,24.98,420000.0,23.0711,23.0895,22.9972,23.0526,420000.0
2010-01-26 11:50:00,24.99,25.0,24.96,24.99,273000.0,23.0618,23.0711,23.0342,23.0618,273000.0
2010-01-26 12:00:00,24.99,25.0,24.95,24.95,67000.0,23.0618,23.0711,23.0249,23.0249,67000.0
2010-01-26 12:10:00,24.95,24.99,24.93,24.96,93000.0,23.0249,23.0618,23.0065,23.0342,93000.0
2010-01-26 12:20:00,24.95,24.99,24.95,24.95,99000.0,23.0249,23.0618,23.0249,23.0249,99000.0
2010-01-26 12:30:00,24.96,24.99,24.95,24.99,152000.0,23.0342,23.0618,23.0249,23.0618,152000.0
2010-01-26 12:40:00,24.99,25.03,24.98,25.03,451000.0,23.0618,23.0988,23.0526,23.0988,451000.0
2010-01-26 12:50:00,25.03,25.04,25.01,25.03,131000.0,23.0988,23.108,23.0803,23.0988,131000.0
2010-01-26 13:00:00,25.04,25.09,25.03,25.07,134000.0,23.108,23.1541,23.0988,23.1357,134000.0
2010-01-26 13:10:00,25.06,25.08,24.99,24.99,131000.0,23.1264,23.1449,23.0618,23.0618,131000.0
2010-01-26 13:20:00,25.0,25.01,24.97,24.99,170000.0,23.0711,23.0803,23.0434,23.0618,170000.0
2010-01-26 13:30:00,24.98,25.0,24.97,24.97,82000.0,23.0526,23.0711,23.0434,23.0434,82000.0
2010-01-26 13:40:00,24.99,25.07,24.98,25.07,120000.0,23.0618,23.1357,23.0526,23.1357,120000.0
2010-01-26 13:50:00,25.06,25.07,25.03,25.05,110000.0,23.1264,23.1357,23.0988,23.1172,110000.0
2010-01-26 14:00:00,25.06,25.06,24.97,25.01,124000.0,23.1264,23.1264,23.0434,23.0803,124000.0
2010-01-26 14:10:00,25.01,25.02,24.98,24.99,97000.0,23.0803,23.0895,23.0526,23.0618,97000.0
2010-01-26 14:20:00,25.0,25.04,24.99,25.02,219000.0,23.0711,23.108,23.0618,23.0895,219000.0
2010-01-26 14:30:00,25.02,25.04,24.97,24.97,120000.0,23.0895,23.108,23.0434,23.0434,120000.0
2010-01-26 14:40:00,24.97,25.09,24.97,25.07,104000.0,23.0434,23.1541,23.0434,23.1357,104000.0
2010-01-26 14:50:00,25.07,25.08,25.02,25.07,164000.0,23.1357,23.1449,23.0895,23.1357,164000.0
2010-01-26 15:00:00,25.06,25.08,25.03,25.07,316000.0,23.1264,23.1449,23.0988,23.1357,316000.0
2010-01-26 15:10:00,25.07,25.09,25.04,25.08,210000.0,23.1357,23.1541,23.108,23.1449,210000.0
2010-01-26 15:20:00,25.07,25.1,25.0,25.07,277000.0,23.1357,23.1634,23.0711,23.1357,277000.0
2010-01-26 15:30:00,25.05,25.09,24.99,25.03,336000.0,23.1172,23.1541,23.0618,23.0988,336000.0
2010-01-26 15:40:00,25.01,25.02,24.89,24.99,503000.0,23.0803,23.0895,22.9696,23.0618,503000.0
2010-01-26 15:50:00,24.97,24.99,24.87,24.87,921000.0,23.0434,23.0618,22.9511,22.9511,921000.0
2010-01-27 09:30:00,24.97,25.14,24.86,24.97,381000.0,23.0434,23.2003,22.9419,23.0434,381000.0
2010-01-27 09:40:00,24.98,25.04,24.84,25.0,365000.0,23.0526,23.108,22.9234,23.0711,365000.0
2010-01-27 09:50:00,24.95,25.1,24.91,25.1,217000.0,23.0249,23.1634,22.988,23.1634,217000.0
2010-01-27 10:00:00,25.08,25.1,25.02,25.07,166000.0,23.1449,23.1634,23.0895,23.1357,166000.0
2010-01-27 10:10:00,25.08,25.11,25.01,25.09,167000.0,23.1449,23.1726,23.0803,23.1541,167000.0
2010-01-27 10:20:00,25.09,25.11,25.05,25.05,139000.0,23.1541,23.1726,23.1172,23.1172,139000.0
2010-01-27 10:30:00,25.05,25.05,24.98,25.02,126000.0,23.1172,23.1172,23.0526,23.0895,126000.0
2010-01-27 10:40:00,25.01,25.12,25.01,25.1,218000.0,23.0803,23.1818,23.0803,23.1634,218000.0
2010-01-27 10:50:00,25.09,25.23,25.07,25.22,222000.0,23.1541,23.2833,23.1357,23.2741,222000.0
2010-01-27 11:00:00,25.21,25.22,25.16,25.22,133000.0,23.2649,23.2741,23.2187,23.2741,133000.0
2010-01-27 11:10:00,25.2,25.2,25.06,25.16,125000.0,23.2556,23.2556,23.1264,23.2187,125000.0
2010-01-27 11:20:00,25.16,25.22,25.13,25.21,167000.0,23.2187,23.2741,23.191,23.2649,167000.0
2010-01-27 11:30:00,25.19,25.19,25.09,25.11,77000.0,23.2464,23.2464,23.1541,23.1726,77000.0
2010-01-27 11:40:00,25.12,25.16,25.1,25.15,125000.0,23.1818,23.2187,23.1634,23.2095,125000.0
2010-01-27 11:50:00,25.16,25.19,25.12,25.14,192000.0,23.2187,23.2464,23.1818,23.2003,192000.0
2010-01-27 12:00:00,25.14,25.17,25.13,25.13,59000.0,23.2003,23.228,23.191,23.191,59000.0
2010-01-27 12:10:00,25.12,25.12,25.04,25.05,62000.0,23.1818,23.1818,23.108,23.1172,62000.0
2010-01-27 12:20:00,25.04,25.11,25.03,25.11,79000.0,23.108,23.1726,23.0988,23.1726,79000.0
2010-01-27 12:30:00,25.11,25.14,25.1,25.12,63000.0,23.1726,23.2003,23.1634,23.1818,63000.0
2010-01-27 12:40:00,25.13,25.15,25.12,25.15,86000.0,23.191,23.2095,23.1818,23.2095,86000.0
2010-01-27 12:50:00,25.15,25.2,25.14,25.19,274000.0,23.2095,23.2556,23.2003,23.2464,274000.0
2010-01-27 13:00:00,25.2,25.22,25.18,25.19,194000.0,23.2556,23.2741,23.2372,23.2464,194000.0
2010-01-27 13:10:00,25.19,25.21,25.18,25.19,195000.0,23.2464,23.2649,23.2372,23.2464,195000.0
2010-01-27 13:20:00,25.19,25.2,25.16,25.18,255000.0,23.2464,23.2556,23.2187,23.2372,255000.0
2010-01-27 13:30:00,25.18,25.21,25.18,25.2,215000.0,23.2372,23.2649,23.2372,23.2556,215000.0
2010-01-27 13:40:00,25.2,25.21,25.16,25.17,141000.0,23.2556,23.2649,23.2187,23.228,141000.0
2010-01-27 13:50:00,25.17,25.18,25.16,25.18,65000.0,23.228,23.2372,23.2187,23.2372,65000.0
2010-01-27 14:00:00,25.18,25.2,25.17,25.17,109000.0,23.2372,23.2556,23.228,23.228,109000.0
2010-01-27 14:10:00,25.17,25.3,25.17,25.25,359000.0,23.228,23.3479,23.228,23.3018,359000.0
2010-01-27 14:20:00,25.26,25.3,25.19,25.22,204000.0,23.311,23.3479,23.2464,23.2741,204000.0
2010-01-27 14:30:00,25.24,25.39,25.23,25.32,291000.0,23.2926,23.431,23.2833,23.3664,291000.0
2010-01-27 14:40:00,25.32,25.43,25.32,25.38,328000.0,23.3664,23.4679,23.3664,23.4218,328000.0
2010-01-27 14:50:00,25.37,25.37,25.29,25.34,160000.0,23.4125,23.4125,23.3387,23.3848,160000.0
2010-01-27 15:00:00,25.33,25.38,25.32,25.36,399000.0,23.3756,23.4218,23.3664,23.4033,399000.0
2010-01-27 15:10:00,25.36,25.4,25.28,25.4,252000.0,23.4033,23.4402,23.3295,23.4402,252000.0
2010-01-27 15:20:00,25.39,25.5,25.36,25.5,392000.0,23.431,23.5325,23.4033,23.5325,392000.0
2010-01-27 15:30:00,25.5,25.64,25.47,25.62,768000.0,23.5325,23.6617,23.5048,23.6432,768000.0
2010-01-27 15:40:00,25.61,25.64,25.59,25.6,729000.0,23.634,23.6617,23.6156,23.6248,729000.0
2010-01-27 15:50:00,25.6,25.62,25.51,25.6,936000.0,23.6248,23.6432,23.5417,23.6248,936000.0
2010-01-28 09:30:00,25.63,25.79,25.61,25.66,308000.0,23.6525,23.8001,23.634,23.6802,308000.0
2010-01-28 09:40:00,25.63,25.64,25.5,25.51,331000.0,23.6525,23.6617,23.5325,23.5417,331000.0
2010-01-28 09:50:00,25.5,25.53,25.4,25.43,761000.0,23.5325,23.5602,23.4402,23.4679,761000.0
2010-01-28 10:00:00,25.43,25.43,24.98,25.01,1344000.0,23.4679,23.4679,23.0526,23.0803,1344000.0
2010-01-28 10:10:00,25.01,25.06,24.91,25.04,743000.0,23.0803,23.1264,22.988,23.108,743000.0
2010-01-28 10:20:00,25.04,25.05,24.98,25.04,419000.0,23.108,23.1172,23.0526,23.108,419000.0
2010-01-28 10:30:00,25.04,25.04,24.92,24.96,279000.0,23.108,23.108,22.9972,23.0342,279000.0
2010-01-28 10:40:00,24.96,24.99,24.84,24.84,308000.0,23.0342,23.0618,22.9234,22.9234,308000.0
2010-01-28 10:50:00,24.84,24.84,24.64,24.68,966000.0,22.9234,22.9234,22.7389,22.7758,966000.0
2010-01-28 11:00:00,24.67,24.72,24.58,24.68,568000.0,22.7665,22.8127,22.6835,22.7758,568000.0
2010-01-28 11:10:00,24.7,24.82,24.69,24.76,475000.0,22.7942,22.905,22.785,22.8496,475000.0
2010-01-28 11:20:00,24.73,24.86,24.73,24.79,529000.0,22.8219,22.9419,22.8219,22.8773,529000.0
2010-01-28 11:30:00,24.79,24.82,24.7,24.79,395000.0,22.8773,22.905,22.7942,22.8773,395000.0
2010-01-28 11:40:00,24.79,24.82,24.76,24.78,124000.0,22.8773,22.905,22.8496,22.868,124000.0
2010-01-28 11:50:00,24.78,24.86,24.78,24.82,188000.0,22.868,22.9419,22.868,22.905,188000.0
2010-01-28 12:00:00,24.82,24.83,24.8,24.82,71000.0,22.905,22.9142,22.8865,22.905,71000.0
2010-01-28 12:10:00,24.81,24.85,24.8,24.82,94000.0,22.8957,22.9326,22.8865,22.905,94000.0
2010-01-28 12:20:00,24.81,24.83,24.78,24.78,46000.0,22.8957,22.9142,22.868,22.868,46000.0
2010-01-28 12:30:00,24.78,24.89,24.77,24.86,320000.0,22.868,22.9696,22.8588,22.9419,320000.0
2010-01-28 12:40:00,24.87,24.88,24.84,24.88,89000.0,22.9511,22.9603,22.9234,22.9603,89000.0
2010-01-28 12:50:00,24.87,24.94,24.86,24.94,138000.0,22.9511,23.0157,22.9419,23.0157,138000.0
2010-01-28 13:00:00,24.95,25.12,24.93,25.1,373000.0,23.0249,23.1818,23.0065,23.1634,373000.0
2010-01-28 13:10:00,25.11,25.23,25.08,25.22,347000.0,23.1726,23.2833,23.1449,23.2741,347000.0
2010-01-28 13:20:00,25.23,25.23,25.06,25.09,157000.0,23.2833,23.2833,23.1264,23.1541,157000.0
2010-01-28 13:30:00,25.1,25.12,25.07,25.07,83000.0,23.1634,23.1818,23.1357,23.1357,83000.0
2010-01-28 13:40:00,25.08,25.2,25.05,25.17,141000.0,23.1449,23.2556,23.1172,23.228,141000.0
2010-01-28 13:50:00,25.17,25.2,25.06,25.09,179000.0,23.228,23.2556,23.1264,23.1541,179000.0
2010-01-28 14:00:00,25.05,25.11,25.03,25.08,134000.0,23.1172,23.1726,23.0988,23.1449,134000.0
2010-01-28 14:10:00,25.06,25.07,24.9,24.92,271000.0,23.1264,23.1357,22.9788,22.9972,271000.0
2010-01-28 14:20:00,24.94,25.09,24.93,25.05,157000.0,23.0157,23.1541,23.0065,23.1172,157000.0
2010-01-28 14:30:00,25.05,25.13,25.04,25.08,186000.0,23.1172,23.191,23.108,23.1449,186000.0
2010-01-28 14:40:00,25.07,25.1,24.98,25.01,251000.0,23.1357,23.1634,23.0526,23.0803,251000.0
2010-01-28 14:50:00,25.02,25.04,24.95,24.95,515000.0,23.0895,23.108,23.0249,23.0249,515000.0
2010-01-28 15:00:00,24.96,25.09,24.9,25.05,351000.0,23.0342,23.1541,22.9788,23.1172,351000.0
2010-01-28 15:10:00,25.05,25.11,25.01,25.1,674000.0,23.1172,23.1726,23.0803,23.1634,674000.0
2010-01-28 15:20:00,25.11,25.24,25.11,25.17,547000.0,23.1726,23.2926,23.1726,23.228,547000.0
2010-01-28 15:30:00,25.16,25.21,25.15,25.21,453000.0,23.2187,23.2649,23.2095,23.2649,453000.0
2010-01-28 15:40:00,25.22,25.23,24.98,24.99,1024000.0,23.2741,23.2833,23.0526,23.0618,1024000.0
2010-01-28 15:50:00,24.99,25.02,24.93,24.95,1068000.0,23.0618,23.0895,23.0065,23.0249,1068000.0
2010-01-29 09:30:00,25.12,25.16,24.96,25.07,411000.0,23.1818,23.2187,23.0342,23.1357,411000.0
2010-01-29 09:40:00,25.07,25.29,25.02,25.29,264000.0,23.1357,23.3387,23.0895,23.3387,264000.0
2010-01-29 09:50:00,25.28,25.36,25.28,25.34,244000.0,23.3295,23.4033,23.3295,23.3848,244000.0
2010-01-29 10:00:00,25.33,25.38,25.16,25.17,426000.0,23.3756,23.4218,23.2187,23.228,426000.0
2010-01-29 10:10:00,25.16,25.25,25.14,25.25,524000.0,23.2187,23.3018,23.2003,23.3018,524000.0
2010-01-29 10:20:00,25.26,25.38,25.22,25.31,231000.0,23.311,23.4218,23.2741,23.3572,231000.0
2010-01-29 10:30:00,25.31,25.37,25.3,25.36,242000.0,23.3572,23.4125,23.3479,23.4033,242000.0
2010-01-29 10:40:00,25.36,25.49,25.33,25.49,312000.0,23.4033,23.5233,23.3756,23.5233,312000.0
2010-01-29 10:50:00,25.48,25.51,25.34,25.34,339000.0,23.514,23.5417,23.3848,23.3848,339000.0
2010-01-29 11:00:00,25.32,25.33,25.24,25.25,174000.0,23.3664,23.3756,23.2926,23.3018,174000.0
2010-01-29 11:10:00,25.24,25.28,25.19,25.21,230000.0,23.2926,23.3295,23.2464,23.2649,230000.0
2010-01-29 11:20:00,25.21,25.21,25.12,25.16,449000.0,23.2649,23.2649,23.1818,23.2187,449000.0
2010-01-29 11:30:00,25.16,25.17,25.02,25.13,239000.0,23.2187,23.228,23.0895,23.191,239000.0
2010-01-29 11:40:00,25.13,25.14,25.07,25.08,51000.0,23.191,23.2003,23.1357,23.1449,51000.0
2010-01-29 11:50:00,25.08,25.19,25.07,25.09,241000.0,23.1449,23.2464,23.1357,23.1541,241000.0
2010-01-29 12:00:00,25.09,25.09,24.99,25.02,264000.0,23.1541,23.1541,23.0618,23.0895,264000.0
2010-01-29 12:10:00,25.02,25.14,25.01,25.13,76000.0,23.0895,23.2003,23.0803,23.191,76000.0
2010-01-29 12:20:00,25.14,25.19,25.11,25.14,344000.0,23.2003,23.2464,23.1726,23.2003,344000.0
2010-01-29 12:30:00,25.15,25.19,25.14,25.18,457000.0,23.2095,23.2464,23.2003,23.2372,457000.0
2010-01-29 12:40:00,25.18,25.22,25.16,25.19,236000.0,23.2372,23.2741,23.2187,23.2464,236000.0
2010-01-29 12:50:00,25.19,25.21,25.17,25.21,177000.0,23.2464,23.2649,23.228,23.2649,177000.0
2010-01-29 13:00:00,25.21,25.25,25.14,25.24,565000.0,23.2649,23.3018,23.2003,23.2926,565000.0
2010-01-29 13:10:00,25.25,25.26,25.15,25.15,565000.0,23.3018,23.311,23.2095,23.2095,565000.0
2010-01-29 13:20:00,25.15,25.15,25.07,25.07,93000.0,23.2095,23.2095,23.1357,23.1357,93000.0
2010-01-29 13:30:00,25.07,25.12,25.03,25.1,165000.0,23.1357,23.1818,23.0988,23.1634,165000.0
2010-01-29 13:40:00,25.1,25.1,24.98,24.99,880000.0,23.1634,23.1634,23.0526,23.0618,880000.0
2010-01-29 13:50:00,25.0,25.05,24.91,25.05,555000.0,23.0711,23.1172,22.988,23.1172,555000.0
2010-01-29 14:00:00,25.05,25.13,25.04,25.1,204000.0,23.1172,23.191,23.108,23.1634,204000.0
2010-01-29 14:10:00,25.11,25.21,25.11,25.12,213000.0,23.1726,23.2649,23.1726,23.1818,213000.0
2010-01-29 14:20:00,25.13,25.13,25.08,25.08,188000.0,23.191,23.191,23.1449,23.1449,188000.0
2010-01-29 14:30:00,25.09,25.12,25.04,25.11,183000.0,23.1541,23.1818,23.108,23.1726,183000.0
2010-01-29 14:40:00,25.11,25.13,25.08,25.09,290000.0,23.1726,23.191,23.1449,23.1541,290000.0
2010-01-29 14:50:00,25.09,25.11,24.99,25.04,317000.0,23.1541,23.1726,23.0618,23.108,317000.0
2010-01-29 15:00:00,25.06,25.12,25.03,25.04,311000.0,23.1264,23.1818,23.0988,23.108,311000.0
2010-01-29 15:10:00,25.03,25.08,24.97,25.03,609000.0,23.0988,23.1449,23.0434,23.0988,609000.0
2010-01-29 15:20:00,25.04,25.07,24.97,25.0,247000.0,23.108,23.1357,23.0434,23.0711,247000.0
2010-01-29 15:30:00,25.0,25.03,24.95,25.02,475000.0,23.0711,23.0988,23.0249,23.0895,475000.0
2010-01-29 15:40:00,25.02,25.06,24.96,25.0,722000.0,23.0895,23.1264,23.0342,23.0711,722000.0
2010-01-29 15:50:00,25.0,25.07,24.95,24.98,1174000.0,23.0711,23.1357,23.0249,23.0526,1174000.0
2010-02-01 09:30:00,25.11,25.59,25.11,25.37,848000.0,23.1726,23.6156,23.1726,23.4125,848000.0
2010-02-01 09:40:00,25.37,25.53,25.34,25.51,518000.0,23.4125,23.5602,23.3848,23.5417,518000.0
2010-02-01 09:50:00,25.5,25.53,25.28,25.32,638000.0,23.5325,23.5602,23.3295,23.3664,638000.0
2010-02-01 10:00:00,25.35,25.38,25.21,25.28,345000.0,23.3941,23.4218,23.2649,23.3295,345000.0
2010-02-01 10:10:00,25.26,25.39,25.26,25.33,255000.0,23.311,23.431,23.311,23.3756,255000.0
2010-02-01 10:20:00,25.34,25.44,25.32,25.37,296000.0,23.3848,23.4771,23.3664,23.4125,296000.0
2010-02-01 10:30:00,25.39,25.58,25.38,25.54,364000.0,23.431,23.6063,23.4218,23.5694,364000.0
2010-02-01 10:40:00,25.55,25.57,25.48,25.57,280000.0,23.5786,23.5971,23.514,23.5971,280000.0
2010-02-01 10:50:00,25.56,25.65,25.53,25.53,255000.0,23.5879,23.6709,23.5602,23.5602,255000.0
2010-02-01 11:00:00,25.53,25.57,25.48,25.54,120000.0,23.5602,23.5971,23.514,23.5694,120000.0
2010-02-01 11:10:00,25.53,25.53,25.44,25.5,226000.0,23.5602,23.5602,23.4771,23.5325,226000.0
2010-02-01 11:20:00,25.49,25.59,25.49,25.59,135000.0,23.5233,23.6156,23.5233,23.6156,135000.0
2010-02-01 11:30:00,25.59,25.59,25.55,25.55,90000.0,23.6156,23.6156,23.5786,23.5786,90000.0
2010-02-01 11:40:00,25.54,25.56,25.52,25.56,251000.0,23.5694,23.5879,23.551,23.5879,251000.0
2010-02-01 11:50:00,25.55,25.58,25.39,25.41,221000.0,23.5786,23.6063,23.431,23.4494,221000.0
2010-02-01 12:00:00,25.39,25.4,25.31,25.37,223000.0,23.431,23.4402,23.3572,23.4125,223000.0
2010-02-01 12:10:00,25.38,25.39,25.36,25.39,32000.0,23.4218,23.431,23.4033,23.431,32000.0
2010-02-01 12:20:00,25.39,25.42,25.36,25.36,96000.0,23.431,23.4587,23.4033,23.4033,96000.0
2010-02-01 12:30:00,25.36,25.38,25.33,25.33,76000.0,23.4033,23.4218,23.3756,23.3756,76000.0
2010-02-01 12:40:00,25.32,25.42,25.32,25.42,70000.0,23.3664,23.4587,23.3664,23.4587,70000.0
2010-02-01 12:50:00,25.44,25.46,25.38,25.38,76000.0,23.4771,23.4956,23.4218,23.4218,76000.0
2010-02-01 13:00:00,25.39,25.41,25.34,25.37,111000.0,23.431,23.4494,23.3848,23.4125,111000.0
2010-02-01 13:10:00,25.38,25.38,25.35,25.38,65000.0,23.4218,23.4218,23.3941,23.4218,65000.0
2010-02-01 13:20:00,25.38,25.42,25.38,25.41,61000.0,23.4218,23.4587,23.4218,23.4494,61000.0
2010-02-01 13:30:00,25.42,25.43,25.38,25.39,106000.0,23.4587,23.4679,23.4218,23.431,106000.0
2010-02-01 13:40:00,25.38,25.4,25.37,25.4,63000.0,23.4218,23.4402,23.4125,23.4402,63000.0
2010-02-01 13:50:00,25.41,25.41,25.38,25.4,75000.0,23.4494,23.4494,23.4218,23.4402,75000.0
2010-02-01 14:00:00,25.4,25.46,25.39,25.44,145000.0,23.4402,23.4956,23.431,23.4771,145000.0
2010-02-01 14:10:00,25.44,25.51,25.44,25.51,130000.0,23.4771,23.5417,23.4771,23.5417,130000.0
2010-02-01 14:20:00,25.51,25.53,25.49,25.5,147000.0,23.5417,23.5602,23.5233,23.5325,147000.0
2010-02-01 14:30:00,25.49,25.51,25.46,25.46,91000.0,23.5233,23.5417,23.4956,23.4956,91000.0
2010-02-01 14:40:00,25.46,25.46,25.38,25.39,138000.0,23.4956,23.4956,23.4218,23.431,138000.0
2010-02-01 14:50:00,25.4,25.45,25.38,25.4,152000.0,23.4402,23.4864,23.4218,23.4402,152000.0
2010-02-01 15:00:00,25.41,25.42,25.33,25.33,213000.0,23.4494,23.4587,23.3756,23.3756,213000.0
2010-02-01 15:10:00,25.33,25.42,25.32,25.41,138000.0,23.3756,23.4587,23.3664,23.4494,138000.0
2010-02-01 15:20:00,25.41,25.43,25.39,25.4,186000.0,23.4494,23.4679,23.431,23.4402,186000.0
2010-02-01 15:30:00,25.4,25.41,25.34,25.35,399000.0,23.4402,23.4494,23.3848,23.3941,399000.0
2010-02-01 15:40:00,25.34,25.36,25.31,25.31,320000.0,23.3848,23.4033,23.3572,23.3572,320000.0
2010-02-01 15:50:00,25.3,25.36,25.28,25.36,861000.0,23.3479,23.4033,23.3295,23.4033,861000.0
2010-02-02 09:30:00,25.62,25.63,25.45,25.53,231000.0,23.6432,23.6525,23.4864,23.5602,231000.0
2010-02-02 09:40:00,25.56,25.57,25.41,25.52,386000.0,23.5879,23.5971,23.4494,23.551,386000.0
2010-02-02 09:50:00,25.52,25.58,25.48,25.51,263000.0,23.551,23.6063,23.514,23.5417,263000.0
2010-02-02 10:00:00,25.51,25.57,25.38,25.43,358000.0,23.5417,23.5971,23.4218,23.4679,358000.0
2010-02-02 10:10:00,25.43,25.47,25.29,25.47,422000.0,23.4679,23.5048,23.3387,23.5048,422000.0
2010-02-02 10:20:00,25.48,25.48,25.34,25.36,328000.0,23.514,23.514,23.3848,23.4033,328000.0
2010-02-02 10:30:00,25.39,25.5,25.39,25.49,344000.0,23.431,23.5325,23.431,23.5233,344000.0
2010-02-02 10:40:00,25.47,25.54,25.47,25.5,90000.0,23.5048,23.5694,23.5048,23.5325,90000.0
2010-02-02 10:50:00,25.5,25.54,25.46,25.52,299000.0,23.5325,23.5694,23.4956,23.551,299000.0
2010-02-02 11:00:00,25.51,25.54,25.49,25.5,180000.0,23.5417,23.5694,23.5233,23.5325,180000.0
2010-02-02 11:10:00,25.51,25.62,25.5,25.59,229000.0,23.5417,23.6432,23.5325,23.6156,229000.0
2010-02-02 11:20:00,25.59,25.63,25.5,25.52,406000.0,23.6156,23.6525,23.5325,23.551,406000.0
2010-02-02 11:30:00,25.51,25.54,25.48,25.49,130000.0,23.5417,23.5694,23.514,23.5233,130000.0
2010-02-02 11:40:00,25.49,25.55,25.48,25.53,122000.0,23.5233,23.5786,23.514,23.5602,122000.0
2010-02-02 11:50:00,25.53,25.63,25.53,25.59,154000.0,23.5602,23.6525,23.5602,23.6156,154000.0
2010-02-02 12:00:00,25.58,25.58,25.49,25.51,179000.0,23.6063,23.6063,23.5233,23.5417,179000.0
2010-02-02 12:10:00,25.51,25.55,25.48,25.55,191000.0,23.5417,23.5786,23.514,23.5786,191000.0
2010-02-02 12:20:00,25.54,25.57,25.45,25.46,291000.0,23.5694,23.5971,23.4864,23.4956,291000.0
2010-02-02 12:30:00,25.46,25.52,25.46,25.49,86000.0,23.4956,23.551,23.4956,23.5233,86000.0
2010-02-02 12:40:00,25.48,25.5,25.46,25.48,86000.0,23.514,23.5325,23.4956,23.514,86000.0
2010-02-02 12:50:00,25.49,25.5,25.47,25.5,63000.0,23.5233,23.5325,23.5048,23.5325,63000.0
2010-02-02 13:00:00,25.49,25.52,25.48,25.5,154000.0,23.5233,23.551,23.514,23.5325,154000.0
2010-02-02 13:10:00,25.5,25.51,25.47,25.47,208000.0,23.5325,23.5417,23.5048,23.5048,208000.0
2010-02-02 13:20:00,25.46,25.48,25.4,25.44,226000.0,23.4956,23.514,23.4402,23.4771,226000.0
2010-02-02 13:30:00,25.44,25.45,25.37,25.44,278000.0,23.4771,23.4864,23.4125,23.4771,278000.0
2010-02-02 13:40:00,25.44,25.47,25.41,25.42,205000.0,23.4771,23.5048,23.4494,23.4587,205000.0
2010-02-02 13:50:00,25.42,25.43,25.38,25.4,223000.0,23.4587,23.4679,23.4218,23.4402,223000.0
2010-02-02 14:00:00,25.39,25.4,25.37,25.38,160000.0,23.431,23.4402,23.4125,23.4218,160000.0
2010-02-02 14:10:00,25.37,25.39,25.31,25.31,423000.0,23.4125,23.431,23.3572,23.3572,423000.0
2010-02-02 14:20:00,25.31,25.38,25.29,25.37,531000.0,23.3572,23.4218,23.3387,23.4125,531000.0
2010-02-02 14:30:00,25.37,25.41,25.33,25.36,261000.0,23.4125,23.4494,23.3756,23.4033,261000.0
2010-02-02 14:40:00,25.36,25.39,25.31,25.31,240000.0,23.4033,23.431,23.3572,23.3572,240000.0
2010-02-02 14:50:00,25.31,25.32,25.27,25.28,405000.0,23.3572,23.3664,23.3202,23.3295,405000.0
2010-02-02 15:00:00,25.28,25.29,25.23,25.25,558000.0,23.3295,23.3387,23.2833,23.3018,558000.0
2010-02-02 15:10:00,25.25,25.29,25.23,25.29,635000.0,23.3018,23.3387,23.2833,23.3387,635000.0
2010-02-02 15:20:00,25.29,25.29,25.23,25.25,459000.0,23.3387,23.3387,23.2833,23.3018,459000.0
2010-02-02 15:30:00,25.25,25.26,25.22,25.22,611000.0,23.3018,23.311,23.2741,23.2741,611000.0
2010-02-02 15:40:00,25.22,25.25,25.18,25.23,923000.0,23.2741,23.3018,23.2372,23.2833,923000.0
2010-02-02 15:50:00,25.23,25.26,25.2,25.21,1377000.0,23.2833,23.311,23.2556,23.2649,1377000.0
2010-02-03 09:30:00,25.23,25.4,25.11,25.21,426000.0,23.2833,23.4402,23.1726,23.2649,426000.0
2010-02-03 09:40:00,25.23,25.28,25.14,25.2,315000.0,23.2833,23.3295,23.2003,23.2556,315000.0
2010-02-03 09:50:00,25.21,25.32,25.17,25.29,264000.0,23.2649,23.3664,23.228,23.3387,264000.0
2010-02-03 10:00:00,25.29,25.32,25.21,25.26,216000.0,23.3387,23.3664,23.2649,23.311,216000.0
2010-02-03 10:10:00,25.26,25.31,25.25,25.26,258000.0,23.311,23.3572,23.3018,23.311,258000.0
2010-02-03 10:20:00,25.26,25.28,25.17,25.18,237000.0,23.311,23.3295,23.228,23.2372,237000.0
2010-02-03 10:30:00,25.18,25.21,25.13,25.14,202000.0,23.2372,23.2649,23.191,23.2003,202000.0
2010-02-03 10:40:00,25.15,25.24,25.14,25.24,198000.0,23.2095,23.2926,23.2003,23.2926,198000.0
2010-02-03 10:50:00,25.21,25.24,25.17,25.18,76000.0,23.2649,23.2926,23.228,23.2372,76000.0
2010-02-03 11:00:00,25.18,25.24,25.16,25.24,217000.0,23.2372,23.2926,23.2187,23.2926,217000.0
2010-02-03 11:10:00,25.24,25.28,25.23,25.25,126000.0,23.2926,23.3295,23.2833,23.3018,126000.0
2010-02-03 11:20:00,25.25,25.26,25.23,25.24,87000.0,23.3018,23.311,23.2833,23.2926,87000.0
2010-02-03 11:30:00,25.24,25.25,25.19,25.21,505000.0,23.2926,23.3018,23.2464,23.2649,505000.0
2010-02-03 11:40:00,25.2,25.22,25.16,25.19,841000.0,23.2556,23.2741,23.2187,23.2464,841000.0
2010-02-03 11:50:00,25.18,25.24,25.17,25.2,115000.0,23.2372,23.2926,23.228,23.2556,115000.0
2010-02-03 12:00:00,25.18,25.21,25.18,25.2,82000.0,23.2372,23.2649,23.2372,23.2556,82000.0
2010-02-03 12:10:00,25.2,25.21,25.17,25.17,23000.0,23.2556,23.2649,23.228,23.228,23000.0
2010-02-03 12:20:00,25.16,25.16,25.11,25.11,106000.0,23.2187,23.2187,23.1726,23.1726,106000.0
2010-02-03 12:30:00,25.13,25.14,25.11,25.12,148000.0,23.191,23.2003,23.1726,23.1818,148000.0
2010-02-03 12:40:00,25.12,25.13,25.1,25.11,72000.0,23.1818,23.191,23.1634,23.1726,72000.0
2010-02-03 12:50:00,25.1,25.14,25.07,25.07,157000.0,23.1634,23.2003,23.1357,23.1357,157000.0
2010-02-03 13:00:00,25.07,25.14,25.07,25.12,337000.0,23.1357,23.2003,23.1357,23.1818,337000.0
2010-02-03 13:10:00,25.12,25.13,25.08,25.09,953000.0,23.1818,23.191,23.1449,23.1541,953000.0
2010-02-03 13:20:00,25.1,25.1,25.03,25.03,1011000.0,23.1634,23.1634,23.0988,23.0988,1011000.0
2010-02-03 13:30:00,25.02,25.09,25.0,25.08,250000.0,23.0895,23.1541,23.0711,23.1449,250000.0
2010-02-03 13:40:00,25.08,25.12,25.05,25.05,304000.0,23.1449,23.1818,23.1172,23.1172,304000.0
2010-02-03 13:50:00,25.05,25.06,25.03,25.05,220000.0,23.1172,23.1264,23.0988,23.1172,220000.0
2010-02-03 14:00:00,25.06,25.09,25.04,25.07,321000.0,23.1264,23.1541,23.108,23.1357,321000.0
2010-02-03 14:10:00,25.07,25.09,25.03,25.05,239000.0,23.1357,23.1541,23.0988,23.1172,239000.0
2010-02-03 14:20:00,25.04,25.05,24.88,24.88,902000.0,23.108,23.1172,22.9603,22.9603,902000.0
2010-02-03 14:30:00,24.89,24.91,24.82,24.89,772000.0,22.9696,22.988,22.905,22.9696,772000.0
2010-02-03 14:40:00,24.89,24.96,24.87,24.91,516000.0,22.9696,23.0342,22.9511,22.988,516000.0
2010-02-03 14:50:00,24.89,24.92,24.85,24.88,429000.0,22.9696,22.9972,22.9326,22.9603,429000.0
2010-02-03 15:00:00,24.89,24.96,24.88,24.9,649000.0,22.9696,23.0342,22.9603,22.9788,649000.0
2010-02-03 15:10:00,24.9,24.92,24.85,24.86,368000.0,22.9788,22.9972,22.9326,22.9419,368000.0
2010-02-03 15:20:00,24.86,24.86,24.75,24.78,814000.0,22.9419,22.9419,22.8404,22.868,814000.0
2010-02-03 15:30:00,24.78,24.89,24.77,24.78,888000.0,22.868,22.9696,22.8588,22.868,888000.0
2010-02-03 15:40:00,24.79,24.82,24.77,24.77,1137000.0,22.8773,22.905,22.8588,22.8588,1137000.0
2010-02-03 15:50:00,24.77,24.78,24.71,24.72,1514000.0,22.8588,22.868,22.8035,22.8127,1514000.0
2010-02-04 09:30:00,23.4,23.55,23.05,23.36,9022000.0,21.5945,21.733,21.2715,21.5576,9022000.0
2010-02-04 09:40:00,23.38,23.46,23.27,23.29,5724000.0,21.5761,21.6499,21.4746,21.493,5724000.0
2010-02-04 09:50:00,23.29,23.29,22.83,23.02,5911000.0,21.493,21.493,21.0685,21.2438,5911000.0
2010-02-04 10:00:00,23.01,23.12,23.0,23.02,2843000.0,21.2346,21.3361,21.2254,21.2438,2843000.0
2010-02-04 10:10:00,23.02,23.12,22.92,22.96,2827000.0,21.2438,21.3361,21.1516,21.1885,2827000.0
2010-02-04 10:20:00,22.96,23.02,22.86,22.94,3029000.0,21.1885,21.2438,21.0962,21.17,3029000.0
2010-02-04 10:30:00,22.92,22.99,22.89,22.93,2305000.0,21.1516,21.2162,21.1239,21.1608,2305000.0
2010-02-04 10:40:00,22.93,23.15,22.93,23.02,3459000.0,21.1608,21.3638,21.1608,21.2438,3459000.0
2010-02-04 10:50:00,23.03,23.07,22.98,23.04,2020000.0,21.2531,21.29,21.2069,21.2623,2020000.0
2010-02-04 11:00:00,23.03,23.04,22.95,22.97,1170000.0,21.2531,21.2623,21.1792,21.1977,1170000.0
2010-02-04 11:10:00,22.98,22.98,22.76,22.81,1806000.0,21.2069,21.2069,21.0039,21.05,1806000.0
2010-02-04 11:20:00,22.82,22.82,22.7,22.75,1777000.0,21.0593,21.0593,20.9485,20.9947,1777000.0
2010-02-04 11:30:00,22.75,22.75,22.53,22.55,1983000.0,20.9947,20.9947,20.7917,20.8101,1983000.0
2010-02-04 11:40:00,22.54,22.63,22.52,22.56,1896000.0,20.8009,20.8839,20.7824,20.8193,1896000.0
2010-02-04 11:50:00,22.55,22.65,22.54,22.58,1250000.0,20.8101,20.9024,20.8009,20.8378,1250000.0
2010-02-04 12:00:00,22.57,22.64,22.55,22.6,1505000.0,20.8286,20.8932,20.8101,20.8563,1505000.0
2010-02-04 12:10:00,22.6,22.61,22.48,22.49,1411000.0,20.8563,20.8655,20.7455,20.7547,1411000.0
2010-02-04 12:20:00,22.48,22.56,22.36,22.36,2578000.0,20.7455,20.8193,20.6348,20.6348,2578000.0
2010-02-04 12:30:00,22.37,22.48,22.3,22.41,3091000.0,20.644,20.7455,20.5794,20.6809,3091000.0
2010-02-04 12:40:00,22.41,22.41,22.1,22.12,2427000.0,20.6809,20.6809,20.3948,20.4133,2427000.0
2010-02-04 12:50:00,22.12,22.34,22.09,22.32,2346000.0,20.4133,20.6163,20.3856,20.5979,2346000.0
2010-02-04 13:00:00,22.32,22.48,22.28,22.45,1645000.0,20.5979,20.7455,20.5609,20.7178,1645000.0
2010-02-04 13:10:00,22.45,22.55,22.35,22.47,2239000.0,20.7178,20.8101,20.6255,20.7363,2239000.0
2010-02-04 13:20:00,22.48,22.54,22.45,22.49,1443000.0,20.7455,20.8009,20.7178,20.7547,1443000.0
2010-02-04 13:30:00,22.49,22.61,22.46,22.6,1759000.0,20.7547,20.8655,20.7271,20.8563,1759000.0
2010-02-04 13:40:00,22.6,22.78,22.57,22.7,4468000.0,20.8563,21.0224,20.8286,20.9485,4468000.0
2010-02-04 13:50:00,22.7,22.79,22.6,22.61,1746000.0,20.9485,21.0316,20.8563,20.8655,1746000.0
2010-02-04 14:00:00,22.63,22.73,22.61,22.61,1625000.0,20.8839,20.9762,20.8655,20.8655,1625000.0
2010-02-04 14:10:00,22.61,22.63,22.47,22.59,1389000.0,20.8655,20.8839,20.7363,20.847,1389000.0
2010-02-04 14:20:00,22.57,22.74,22.57,22.68,1556000.0,20.8286,20.9854,20.8286,20.9301,1556000.0
2010-02-04 14:30:00,22.68,22.76,22.67,22.75,2379000.0,20.9301,21.0039,20.9209,20.9947,2379000.0
2010-02-04 14:40:00,22.76,22.83,22.72,22.82,2202000.0,21.0039,21.0685,20.967,21.0593,2202000.0
2010-02-04 14:50:00,22.83,22.94,22.77,22.8,2677000.0,21.0685,21.17,21.0131,21.0408,2677000.0
2010-02-04 15:00:00,22.8,22.8,22.69,22.74,1187000.0,21.0408,21.0408,20.9393,20.9854,1187000.0
2010-02-04 15:10:00,22.74,22.74,22.55,22.56,1603000.0,20.9854,20.9854,20.8101,20.8193,1603000.0
2010-02-04 15:20:00,22.57,22.62,22.45,22.45,1956000.0,20.8286,20.8747,20.7178,20.7178,1956000.0
2010-02-04 15:30:00,22.45,22.46,22.28,22.32,2817000.0,20.7178,20.7271,20.5609,20.5979,2817000.0
2010-02-04 15:40:00,22.32,22.33,22.2,22.25,2047000.0,20.5979,20.6071,20.4871,20.5333,2047000.0
2010-02-04 15:50:00,22.26,22.28,22.15,22.18,4922000.0,20.5425,20.5609,20.441,20.4687,4922000.0
2010-02-05 09:30:00,22.54,22.54,21.9,21.92,3351000.0,20.8009,20.8009,20.2103,20.2287,3351000.0
2010-02-05 09:40:00,21.91,22.04,21.82,21.96,3602000.0,20.2195,20.3395,20.1364,20.2656,3602000.0
2010-02-05 09:50:00,21.97,22.2,21.93,22.18,2766000.0,20.2749,20.4871,20.2379,20.4687,2766000.0
2010-02-05 10:00:00,22.18,22.29,22.04,22.15,3722000.0,20.4687,20.5702,20.3395,20.441,3722000.0
2010-02-05 10:10:00,22.15,22.24,22.14,22.17,2109000.0,20.441,20.524,20.4317,20.4594,2109000.0
2010-02-05 10:20:00,22.17,22.29,22.12,22.28,2343000.0,20.4594,20.5702,20.4133,20.5609,2343000.0
2010-02-05 10:30:00,22.28,22.36,22.23,22.25,1652000.0,20.5609,20.6348,20.5148,20.5333,1652000.0
2010-02-05 10:40:00,22.26,22.3,22.2,22.25,1362000.0,20.5425,20.5794,20.4871,20.5333,1362000.0
2010-02-05 10:50:00,22.25,22.3,22.25,22.29,992000.0,20.5333,20.5794,20.5333,20.5702,992000.0
2010-02-05 11:00:00,22.29,22.4,22.28,22.34,2314000.0,20.5702,20.6717,20.5609,20.6163,2314000.0
2010-02-05 11:10:00,22.34,22.34,22.27,22.27,604000.0,20.6163,20.6163,20.5517,20.5517,604000.0
2010-02-05 11:20:00,22.28,22.3,22.18,22.22,991000.0,20.5609,20.5794,20.4687,20.5056,991000.0
2010-02-05 11:30:00,22.21,22.25,22.12,22.16,1675000.0,20.4963,20.5333,20.4133,20.4502,1675000.0
2010-02-05 11:40:00,22.16,22.25,22.14,22.22,1003000.0,20.4502,20.5333,20.4317,20.5056,1003000.0
2010-02-05 11:50:00,22.21,22.23,22.13,22.14,763000.0,20.4963,20.5148,20.4225,20.4317,763000.0
2010-02-05 12:00:00,22.14,22.23,22.13,22.19,293000.0,20.4317,20.5148,20.4225,20.4779,293000.0
2010-02-05 12:10:00,22.21,22.21,22.12,22.13,282000.0,20.4963,20.4963,20.4133,20.4225,282000.0
2010-02-05 12:20:00,22.13,22.19,22.1,22.15,528000.0,20.4225,20.4779,20.3948,20.441,528000.0
2010-02-05 12:30:00,22.14,22.16,22.04,22.05,717000.0,20.4317,20.4502,20.3395,20.3487,717000.0
2010-02-05 12:40:00,22.05,22.1,22.04,22.1,381000.0,20.3487,20.3948,20.3395,20.3948,381000.0
2010-02-05 12:50:00,22.1,22.14,22.08,22.09,360000.0,20.3948,20.4317,20.3764,20.3856,360000.0
2010-02-05 13:00:00,22.09,22.11,22.03,22.03,490000.0,20.3856,20.4041,20.3302,20.3302,490000.0
2010-02-05 13:10:00,22.03,22.05,21.82,21.83,1732000.0,20.3302,20.3487,20.1364,20.1457,1732000.0
2010-02-05 13:20:00,21.83,21.84,21.73,21.82,1946000.0,20.1457,20.1549,20.0534,20.1364,1946000.0
2010-02-05 13:30:00,21.82,21.85,21.72,21.74,538000.0,20.1364,20.1641,20.0441,20.0626,538000.0
2010-02-05 13:40:00,21.74,21.81,21.73,21.8,588000.0,20.0626,20.1272,20.0534,20.118,588000.0
2010-02-05 13:50:00,21.8,21.82,21.73,21.78,700000.0,20.118,20.1364,20.0534,20.0995,700000.0
2010-02-05 14:00:00,21.79,21.93,21.79,21.88,921000.0,20.1087,20.2379,20.1087,20.1918,921000.0
2010-02-05 14:10:00,21.89,22.02,21.88,21.99,637000.0,20.201,20.321,20.1918,20.2933,637000.0
2010-02-05 14:20:00,22.01,22.02,21.93,21.96,549000.0,20.3118,20.321,20.2379,20.2656,549000.0
2010-02-05 14:30:00,21.96,21.96,21.9,21.91,612000.0,20.2656,20.2656,20.2103,20.2195,612000.0
2010-02-05 14:40:00,21.9,21.91,21.83,21.89,965000.0,20.2103,20.2195,20.1457,20.201,965000.0
2010-02-05 14:50:00,21.89,21.9,21.8,21.83,724000.0,20.201,20.2103,20.118,20.1457,724000.0
2010-02-05 15:00:00,21.83,21.96,21.82,21.93,1634000.0,20.1457,20.2656,20.1364,20.2379,1634000.0
2010-02-05 15:10:00,21.93,22.08,21.92,22.02,1831000.0,20.2379,20.3764,20.2287,20.321,1831000.0
2010-02-05 15:20:00,22.03,22.06,21.95,22.06,1483000.0,20.3302,20.3579,20.2564,20.3579,1483000.0
2010-02-05 15:30:00,22.06,22.09,21.98,22.04,2833000.0,20.3579,20.3856,20.2841,20.3395,2833000.0
2010-02-05 15:40:00,22.04,22.05,21.94,21.96,2774000.0,20.3395,20.3487,20.2472,20.2656,2774000.0
2010-02-05 15:50:00,21.97,22.1,21.97,22.08,3903000.0,20.2749,20.3948,20.2749,20.3764,3903000.0
2010-02-08 09:30:00,22.1,22.3,22.02,22.28,1254000.0,20.3948,20.5794,20.321,20.5609,1254000.0
2010-02-08 09:40:00,22.28,22.39,22.21,22.31,1472000.0,20.5609,20.6625,20.4963,20.5886,1472000.0
2010-02-08 09:50:00,22.32,22.54,22.26,22.53,1687000.0,20.5979,20.8009,20.5425,20.7917,1687000.0
2010-02-08 10:00:00,22.54,22.58,22.48,22.5,1321000.0,20.8009,20.8378,20.7455,20.764,1321000.0
2010-02-08 10:10:00,22.52,22.62,22.5,22.58,1208000.0,20.7824,20.8747,20.764,20.8378,1208000.0
2010-02-08 10:20:00,22.59,22.67,22.48,22.6,1257000.0,20.847,20.9209,20.7455,20.8563,1257000.0
2010-02-08 10:30:00,22.59,22.65,22.5,22.61,894000.0,20.847,20.9024,20.764,20.8655,894000.0
2010-02-08 10:40:00,22.6,22.75,22.6,22.68,925000.0,20.8563,20.9947,20.8563,20.9301,925000.0
2010-02-08 10:50:00,22.68,22.7,22.46,22.53,931000.0,20.9301,20.9485,20.7271,20.7917,931000.0
2010-02-08 11:00:00,22.54,22.61,22.54,22.56,623000.0,20.8009,20.8655,20.8009,20.8193,623000.0
2010-02-08 11:10:00,22.55,22.59,22.54,22.57,329000.0,20.8101,20.847,20.8009,20.8286,329000.0
2010-02-08 11:20:00,22.58,22.64,22.55,22.59,343000.0,20.8378,20.8932,20.8101,20.847,343000.0
2010-02-08 11:30:00,22.6,22.62,22.51,22.54,244000.0,20.8563,20.8747,20.7732,20.8009,244000.0
2010-02-08 11:40:00,22.54,22.54,22.49,22.52,271000.0,20.8009,20.8009,20.7547,20.7824,271000.0
2010-02-08 11:50:00,22.52,22.61,22.52,22.6,261000.0,20.7824,20.8655,20.7824,20.8563,261000.0
2010-02-08 12:00:00,22.6,22.6,22.56,22.58,287000.0,20.8563,20.8563,20.8193,20.8378,287000.0
2010-02-08 12:10:00,22.59,22.67,22.58,22.66,339000.0,20.847,20.9209,20.8378,20.9116,339000.0
2010-02-08 12:20:00,22.66,22.71,22.63,22.7,512000.0,20.9116,20.9578,20.8839,20.9485,512000.0
2010-02-08 12:30:00,22.71,22.73,22.62,22.62,479000.0,20.9578,20.9762,20.8747,20.8747,479000.0
2010-02-08 12:40:00,22.62,22.64,22.59,22.63,366000.0,20.8747,20.8932,20.847,20.8839,366000.0
2010-02-08 12:50:00,22.63,22.66,22.63,22.64,224000.0,20.8839,20.9116,20.8839,20.8932,224000.0
2010-02-08 13:00:00,22.64,22.66,22.62,22.63,562000.0,20.8932,20.9116,20.8747,20.8839,562000.0
2010-02-08 13:10:00,22.63,22.65,22.62,22.64,344000.0,20.8839,20.9024,20.8747,20.8932,344000.0
2010-02-08 13:20:00,22.65,22.68,22.63,22.65,255000.0,20.9024,20.9301,20.8839,20.9024,255000.0
2010-02-08 13:30:00,22.64,22.64,22.62,22.63,630000.0,20.8932,20.8932,20.8747,20.8839,630000.0
2010-02-08 13:40:00,22.63,22.65,22.62,22.64,379000.0,20.8839,20.9024,20.8747,20.8932,379000.0
2010-02-08 13:50:00,22.65,22.7,22.63,22.65,585000.0,20.9024,20.9485,20.8839,20.9024,585000.0
2010-02-08 14:00:00,22.65,22.75,22.65,22.73,332000.0,20.9024,20.9947,20.9024,20.9762,332000.0
2010-02-08 14:10:00,22.74,22.74,22.68,22.7,256000.0,20.9854,20.9854,20.9301,20.9485,256000.0
2010-02-08 14:20:00,22.69,22.73,22.67,22.73,335000.0,20.9393,20.9762,20.9209,20.9762,335000.0
2010-02-08 14:30:00,22.73,22.75,22.69,22.69,387000.0,20.9762,20.9947,20.9393,20.9393,387000.0
2010-02-08 14:40:00,22.69,22.75,22.69,22.74,387000.0,20.9393,20.9947,20.9393,20.9854,387000.0
2010-02-08 14:50:00,22.74,22.78,22.68,22.7,516000.0,20.9854,21.0224,20.9301,20.9485,516000.0
2010-02-08 15:00:00,22.69,22.74,22.65,22.72,579000.0,20.9393,20.9854,20.9024,20.967,579000.0
2010-02-08 15:10:00,22.72,22.78,22.68,22.74,784000.0,20.967,21.0224,20.9301,20.9854,784000.0
2010-02-08 15:20:00,22.74,22.84,22.72,22.83,987000.0,20.9854,21.0777,20.967,21.0685,987000.0
2010-02-08 15:30:00,22.83,22.85,22.76,22.8,992000.0,21.0685,21.087,21.0039,21.0408,992000.0
2010-02-08 15:40:00,22.8,22.8,22.61,22.61,1564000.0,21.0408,21.0408,20.8655,20.8655,1564000.0
2010-02-08 15:50:00,22.62,22.66,22.57,22.63,1969000.0,20.8747,20.9116,20.8286,20.8839,1969000.0
2010-02-09 09:30:00,22.86,22.87,22.58,22.6,1089000.0,21.0962,21.1054,20.8378,20.8563,1089000.0
2010-02-09 09:40:00,22.6,22.66,22.52,22.54,1120000.0,20.8563,20.9116,20.7824,20.8009,1120000.0
2010-02-09 09:50:00,22.55,22.62,22.46,22.56,1051000.0,20.8101,20.8747,20.7271,20.8193,1051000.0
2010-02-09 10:00:00,22.55,22.57,22.5,22.54,605000.0,20.8101,20.8286,20.764,20.8009,605000.0
2010-02-09 10:10:00,22.55,22.66,22.54,22.63,620000.0,20.8101,20.9116,20.8009,20.8839,620000.0
2010-02-09 10:20:00,22.63,22.65,22.57,22.57,436000.0,20.8839,20.9024,20.8286,20.8286,436000.0
2010-02-09 10:30:00,22.57,22.59,22.51,22.54,478000.0,20.8286,20.847,20.7732,20.8009,478000.0
2010-02-09 10:40:00,22.54,22.57,22.47,22.54,297000.0,20.8009,20.8286,20.7363,20.8009,297000.0
2010-02-09 10:50:00,22.53,22.64,22.52,22.6,415000.0,20.7917,20.8932,20.7824,20.8563,415000.0
2010-02-09 11:00:00,22.6,22.62,22.47,22.48,511000.0,20.8563,20.8747,20.7363,20.7455,511000.0
2010-02-09 11:10:00,22.48,22.48,22.35,22.46,506000.0,20.7455,20.7455,20.6255,20.7271,506000.0
2010-02-09 11:20:00,22.46,22.46,22.4,22.43,275000.0,20.7271,20.7271,20.6717,20.6994,275000.0
2010-02-09 11:30:00,22.43,22.6,22.41,22.53,356000.0,20.6994,20.8563,20.6809,20.7917,356000.0
2010-02-09 11:40:00,22.53,22.54,22.42,22.44,217000.0,20.7917,20.8009,20.6901,20.7086,217000.0
2010-02-09 11:50:00,22.45,22.56,22.42,22.45,233000.0,20.7178,20.8193,20.6901,20.7178,233000.0
2010-02-09 12:00:00,22.44,22.56,22.44,22.49,269000.0,20.7086,20.8193,20.7086,20.7547,269000.0
2010-02-09 12:10:00,22.49,22.53,22.42,22.49,165000.0,20.7547,20.7917,20.6901,20.7547,165000.0
2010-02-09 12:20:00,22.49,22.53,22.46,22.46,336000.0,20.7547,20.7917,20.7271,20.7271,336000.0
2010-02-09 12:30:00,22.46,22.5,22.44,22.45,138000.0,20.7271,20.764,20.7086,20.7178,138000.0
2010-02-09 12:40:00,22.46,22.5,22.35,22.39,347000.0,20.7271,20.764,20.6255,20.6625,347000.0
2010-02-09 12:50:00,22.39,22.49,22.38,22.48,190000.0,20.6625,20.7547,20.6532,20.7455,190000.0
2010-02-09 13:00:00,22.49,22.51,22.45,22.47,138000.0,20.7547,20.7732,20.7178,20.7363,138000.0
2010-02-09 13:10:00,22.45,22.5,22.41,22.47,229000.0,20.7178,20.764,20.6809,20.7363,229000.0
2010-02-09 13:20:00,22.47,22.53,22.44,22.45,225000.0,20.7363,20.7917,20.7086,20.7178,225000.0
2010-02-09 13:30:00,22.45,22.47,22.41,22.45,197000.0,20.7178,20.7363,20.6809,20.7178,197000.0
2010-02-09 13:40:00,22.44,22.58,22.41,22.5,437000.0,20.7086,20.8378,20.6809,20.764,437000.0
2010-02-09 13:50:00,22.5,22.54,22.46,22.52,124000.0,20.764,20.8009,20.7271,20.7824,124000.0
2010-02-09 14:00:00,22.52,22.53,22.47,22.47,109000.0,20.7824,20.7917,20.7363,20.7363,109000.0
2010-02-09 14:10:00,22.48,22.48,22.4,22.42,165000.0,20.7455,20.7455,20.6717,20.6901,165000.0
2010-02-09 14:20:00,22.42,22.46,22.42,22.43,116000.0,20.6901,20.7271,20.6901,20.6994,116000.0
2010-02-09 14:30:00,22.43,22.48,22.4,22.41,183000.0,20.6994,20.7455,20.6717,20.6809,183000.0
2010-02-09 14:40:00,22.41,22.44,22.35,22.37,226000.0,20.6809,20.7086,20.6255,20.644,226000.0
2010-02-09 14:50:00,22.38,22.38,22.3,22.34,364000.0,20.6532,20.6532,20.5794,20.6163,364000.0
2010-02-09 15:00:00,22.33,22.45,22.33,22.43,337000.0,20.6071,20.7178,20.6071,20.6994,337000.0
2010-02-09 15:10:00,22.41,22.42,22.36,22.4,340000.0,20.6809,20.6901,20.6348,20.6717,340000.0
2010-02-09 15:20:00,22.4,22.43,22.37,22.39,287000.0,20.6717,20.6994,20.644,20.6625,287000.0
2010-02-09 15:30:00,22.39,22.43,22.37,22.42,461000.0,20.6625,20.6994,20.644,20.6901,461000.0
2010-02-09 15:40:00,22.42,22.42,22.37,22.4,650000.0,20.6901,20.6901,20.644,20.6717,650000.0
2010-02-09 15:50:00,22.4,22.42,22.3,22.38,1462000.0,20.6717,20.6901,20.5794,20.6532,1462000.0
2010-02-10 09:30:00,22.17,22.45,22.17,22.39,550000.0,20.4594,20.7178,20.4594,20.6625,550000.0
2010-02-10 09:40:00,22.4,22.44,22.23,22.26,365000.0,20.6717,20.7086,20.5148,20.5425,365000.0
2010-02-10 09:50:00,22.28,22.36,22.2,22.3,494000.0,20.5609,20.6348,20.4871,20.5794,494000.0
2010-02-10 10:00:00,22.3,22.31,22.19,22.23,528000.0,20.5794,20.5886,20.4779,20.5148,528000.0
2010-02-10 10:10:00,22.25,22.28,22.19,22.23,363000.0,20.5333,20.5609,20.4779,20.5148,363000.0
2010-02-10 10:20:00,22.23,22.35,22.22,22.27,367000.0,20.5148,20.6255,20.5056,20.5517,367000.0
2010-02-10 10:30:00,22.27,22.3,22.21,22.29,179000.0,20.5517,20.5794,20.4963,20.5702,179000.0
2010-02-10 10:40:00,22.29,22.33,22.29,22.32,261000.0,20.5702,20.6071,20.5702,20.5979,261000.0
2010-02-10 10:50:00,22.32,22.34,22.3,22.31,284000.0,20.5979,20.6163,20.5794,20.5886,284000.0
2010-02-10 11:00:00,22.32,22.36,22.27,22.35,274000.0,20.5979,20.6348,20.5517,20.6255,274000.0
2010-02-10 11:10:00,22.36,22.39,22.33,22.33,189000.0,20.6348,20.6625,20.6071,20.6071,189000.0
2010-02-10 11:20:00,22.33,22.46,22.33,22.44,432000.0,20.6071,20.7271,20.6071,20.7086,432000.0
2010-02-10 11:30:00,22.44,22.57,22.44,22.55,659000.0,20.7086,20.8286,20.7086,20.8101,659000.0
2010-02-10 11:40:00,22.54,22.56,22.49,22.53,355000.0,20.8009,20.8193,20.7547,20.7917,355000.0
2010-02-10 11:50:00,22.53,22.53,22.44,22.47,244000.0,20.7917,20.7917,20.7086,20.7363,244000.0
2010-02-10 12:00:00,22.48,22.48,22.38,22.46,376000.0,20.7455,20.7455,20.6532,20.7271,376000.0
2010-02-10 12:10:00,22.46,22.52,22.46,22.51,391000.0,20.7271,20.7824,20.7271,20.7732,391000.0
2010-02-10 12:20:00,22.51,22.55,22.48,22.53,285000.0,20.7732,20.8101,20.7455,20.7917,285000.0
2010-02-10 12:30:00,22.55,22.59,22.54,22.58,369000.0,20.8101,20.847,20.8009,20.8378,369000.0
2010-02-10 12:40:00,22.58,22.6,22.56,22.58,184000.0,20.8378,20.8563,20.8193,20.8378,184000.0
2010-02-10 12:50:00,22.58,22.58,22.55,22.57,201000.0,20.8378,20.8378,20.8101,20.8286,201000.0
2010-02-10 13:00:00,22.57,22.58,22.51,22.53,312000.0,20.8286,20.8378,20.7732,20.7917,312000.0
2010-02-10 13:10:00,22.53,22.66,22.52,22.63,833000.0,20.7917,20.9116,20.7824,20.8839,833000.0
2010-02-10 13:20:00,22.63,22.79,22.63,22.78,1116000.0,20.8839,21.0316,20.8839,21.0224,1116000.0
2010-02-10 13:30:00,22.76,22.78,22.71,22.75,667000.0,21.0039,21.0224,20.9578,20.9947,667000.0
2010-02-10 13:40:00,22.75,22.75,22.7,22.71,501000.0,20.9947,20.9947,20.9485,20.9578,501000.0
2010-02-10 13:50:00,22.71,22.72,22.68,22.7,316000.0,20.9578,20.967,20.9301,20.9485,316000.0
2010-02-10 14:00:00,22.7,22.76,22.69,22.75,335000.0,20.9485,21.0039,20.9393,20.9947,335000.0
2010-02-10 14:10:00,22.74,22.74,22.71,22.73,251000.0,20.9854,20.9854,20.9578,20.9762,251000.0
2010-02-10 14:20:00,22.73,22.75,22.7,22.71,245000.0,20.9762,20.9947,20.9485,20.9578,245000.0
2010-02-10 14:30:00,22.71,22.74,22.68,22.69,380000.0,20.9578,20.9854,20.9301,20.9393,380000.0
2010-02-10 14:40:00,22.69,22.7,22.64,22.66,193000.0,20.9393,20.9485,20.8932,20.9116,193000.0
2010-02-10 14:50:00,22.66,22.72,22.63,22.68,287000.0,20.9116,20.967,20.8839,20.9301,287000.0
2010-02-10 15:00:00,22.67,22.71,22.65,22.71,327000.0,20.9209,20.9578,20.9024,20.9578,327000.0
2010-02-10 15:10:00,22.71,22.72,22.65,22.67,208000.0,20.9578,20.967,20.9024,20.9209,208000.0
2010-02-10 15:20:00,22.67,22.71,22.64,22.7,337000.0,20.9209,20.9578,20.8932,20.9485,337000.0
2010-02-10 15:30:00,22.7,22.7,22.6,22.64,1270000.0,20.9485,20.9485,20.8563,20.8932,1270000.0
2010-02-10 15:40:00,22.64,22.7,22.61,22.66,1072000.0,20.8932,20.9485,20.8655,20.9116,1072000.0
2010-02-10 15:50:00,22.67,22.69,22.62,22.66,1193000.0,20.9209,20.9393,20.8747,20.9116,1193000.0
2010-02-11 09:30:00,22.69,22.71,22.55,22.68,246000.0,20.9393,20.9578,20.8101,20.9301,246000.0
2010-02-11 09:40:00,22.67,22.7,22.58,22.65,342000.0,20.9209,20.9485,20.8378,20.9024,342000.0
2010-02-11 09:50:00,22.63,22.65,22.57,22.57,327000.0,20.8839,20.9024,20.8286,20.8286,327000.0
2010-02-11 10:00:00,22.57,22.58,22.48,22.58,434000.0,20.8286,20.8378,20.7455,20.8378,434000.0
2010-02-11 10:10:00,22.58,22.72,22.58,22.67,372000.0,20.8378,20.967,20.8378,20.9209,372000.0
2010-02-11 10:20:00,22.69,22.74,22.66,22.67,304000.0,20.9393,20.9854,20.9116,20.9209,304000.0
2010-02-11 10:30:00,22.67,22.75,22.62,22.72,280000.0,20.9209,20.9947,20.8747,20.967,280000.0
2010-02-11 10:40:00,22.73,22.73,22.68,22.68,205000.0,20.9762,20.9762,20.9301,20.9301,205000.0
2010-02-11 10:50:00,22.68,22.72,22.66,22.71,208000.0,20.9301,20.967,20.9116,20.9578,208000.0
2010-02-11 11:00:00,22.71,22.84,22.71,22.8,576000.0,20.9578,21.0777,20.9578,21.0408,576000.0
2010-02-11 11:10:00,22.81,22.86,22.72,22.73,242000.0,21.05,21.0962,20.967,20.9762,242000.0
2010-02-11 11:20:00,22.74,22.82,22.74,22.81,203000.0,20.9854,21.0593,20.9854,21.05,203000.0
2010-02-11 11:30:00,22.82,22.82,22.71,22.75,301000.0,21.0593,21.0593,20.9578,20.9947,301000.0
2010-02-11 11:40:00,22.75,22.83,22.73,22.82,396000.0,20.9947,21.0685,20.9762,21.0593,396000.0
2010-02-11 11:50:00,22.82,22.85,22.75,22.75,283000.0,21.0593,21.087,20.9947,20.9947,283000.0
2010-02-11 12:00:00,22.75,22.86,22.73,22.86,411000.0,20.9947,21.0962,20.9762,21.0962,411000.0
2010-02-11 12:10:00,22.85,22.88,22.82,22.82,147000.0,21.087,21.1146,21.0593,21.0593,147000.0
2010-02-11 12:20:00,22.84,22.85,22.8,22.83,235000.0,21.0777,21.087,21.0408,21.0685,235000.0
2010-02-11 12:30:00,22.83,22.85,22.81,22.81,151000.0,21.0685,21.087,21.05,21.05,151000.0
2010-02-11 12:40:00,22.81,22.87,22.81,22.84,248000.0,21.05,21.1054,21.05,21.0777,248000.0
2010-02-11 12:50:00,22.84,22.84,22.77,22.79,189000.0,21.0777,21.0777,21.0131,21.0316,189000.0
2010-02-11 13:00:00,22.79,22.8,22.72,22.72,137000.0,21.0316,21.0408,20.967,20.967,137000.0
2010-02-11 13:10:00,22.73,22.74,22.7,22.72,147000.0,20.9762,20.9854,20.9485,20.967,147000.0
2010-02-11 13:20:00,22.71,22.75,22.69,22.75,335000.0,20.9578,20.9947,20.9393,20.9947,335000.0
2010-02-11 13:30:00,22.75,22.82,22.73,22.79,400000.0,20.9947,21.0593,20.9762,21.0316,400000.0
2010-02-11 13:40:00,22.78,22.79,22.72,22.74,135000.0,21.0224,21.0316,20.967,20.9854,135000.0
2010-02-11 13:50:00,22.73,22.81,22.72,22.8,137000.0,20.9762,21.05,20.967,21.0408,137000.0
2010-02-11 14:00:00,22.81,22.85,22.79,22.82,211000.0,21.05,21.087,21.0316,21.0593,211000.0
2010-02-11 14:10:00,22.82,22.83,22.78,22.79,139000.0,21.0593,21.0685,21.0224,21.0316,139000.0
2010-02-11 14:20:00,22.8,22.84,22.77,22.82,283000.0,21.0408,21.0777,21.0131,21.0593,283000.0
2010-02-11 14:30:00,22.83,22.83,22.77,22.8,194000.0,21.0685,21.0685,21.0131,21.0408,194000.0
2010-02-11 14:40:00,22.8,22.82,22.79,22.81,121000.0,21.0408,21.0593,21.0316,21.05,121000.0
2010-02-11 14:50:00,22.8,22.82,22.72,22.77,433000.0,21.0408,21.0593,20.967,21.0131,433000.0
2010-02-11 15:00:00,22.77,22.8,22.74,22.79,229000.0,21.0131,21.0408,20.9854,21.0316,229000.0
2010-02-11 15:10:00,22.79,22.87,22.78,22.86,543000.0,21.0316,21.1054,21.0224,21.0962,543000.0
2010-02-11 15:20:00,22.87,22.87,22.79,22.81,200000.0,21.1054,21.1054,21.0316,21.05,200000.0
2010-02-11 15:30:00,22.81,22.87,22.79,22.84,600000.0,21.05,21.1054,21.0316,21.0777,600000.0
2010-02-11 15:40:00,22.84,22.87,22.82,22.84,423000.0,21.0777,21.1054,21.0593,21.0777,423000.0
2010-02-11 15:50:00,22.84,22.93,22.83,22.89,832000.0,21.0777,21.1608,21.0685,21.1239,832000.0
2010-02-12 09:30:00,22.78,22.78,22.47,22.56,763000.0,21.0224,21.0224,20.7363,20.8193,763000.0
2010-02-12 09:40:00,22.55,22.63,22.48,22.5,418000.0,20.8101,20.8839,20.7455,20.764,418000.0
2010-02-12 09:50:00,22.5,22.58,22.47,22.57,1271000.0,20.764,20.8378,20.7363,20.8286,1271000.0
2010-02-12 10:00:00,22.56,22.61,22.48,22.61,349000.0,20.8193,20.8655,20.7455,20.8655,349000.0
2010-02-12 10:10:00,22.62,22.68,22.56,22.66,394000.0,20.8747,20.9301,20.8193,20.9116,394000.0
2010-02-12 10:20:00,22.63,22.67,22.59,22.67,170000.0,20.8839,20.9209,20.847,20.9209,170000.0
2010-02-12 10:30:00,22.67,22.67,22.56,22.56,297000.0,20.9209,20.9209,20.8193,20.8193,297000.0
2010-02-12 10:40:00,22.56,22.63,22.55,22.6,297000.0,20.8193,20.8839,20.8101,20.8563,297000.0
2010-02-12 10:50:00,22.6,22.62,22.57,22.6,408000.0,20.8563,20.8747,20.8286,20.8563,408000.0
2010-02-12 11:00:00,22.6,22.61,22.54,22.56,306000.0,20.8563,20.8655,20.8009,20.8193,306000.0
2010-02-12 11:10:00,22.55,22.6,22.52,22.57,106000.0,20.8101,20.8563,20.7824,20.8286,106000.0
2010-02-12 11:20:00,22.57,22.65,22.57,22.59,131000.0,20.8286,20.9024,20.8286,20.847,131000.0
2010-02-12 11:30:00,22.59,22.6,22.55,22.58,113000.0,20.847,20.8563,20.8101,20.8378,113000.0
2010-02-12 11:40:00,22.58,22.58,22.52,22.55,144000.0,20.8378,20.8378,20.7824,20.8101,144000.0
2010-02-12 11:50:00,22.53,22.55,22.52,22.54,111000.0,20.7917,20.8101,20.7824,20.8009,111000.0
2010-02-12 12:00:00,22.54,22.57,22.53,22.57,240000.0,20.8009,20.8286,20.7917,20.8286,240000.0
2010-02-12 12:10:00,22.57,22.73,22.57,22.71,283000.0,20.8286,20.9762,20.8286,20.9578,283000.0
2010-02-12 12:20:00,22.71,22.77,22.71,22.76,178000.0,20.9578,21.0131,20.9578,21.0039,178000.0
2010-02-12 12:30:00,22.76,22.76,22.67,22.68,188000.0,21.0039,21.0039,20.9209,20.9301,188000.0
2010-02-12 12:40:00,22.68,22.68,22.59,22.6,323000.0,20.9301,20.9301,20.847,20.8563,323000.0
2010-02-12 12:50:00,22.61,22.62,22.53,22.54,179000.0,20.8655,20.8747,20.7917,20.8009,179000.0
2010-02-12 13:00:00,22.54,22.58,22.53,22.57,194000.0,20.8009,20.8378,20.7917,20.8286,194000.0
2010-02-12 13:10:00,22.57,22.59,22.55,22.56,327000.0,20.8286,20.847,20.8101,20.8193,327000.0
2010-02-12 13:20:00,22.56,22.57,22.55,22.56,187000.0,20.8193,20.8286,20.8101,20.8193,187000.0
2010-02-12 13:30:00,22.55,22.58,22.54,22.55,246000.0,20.8101,20.8378,20.8009,20.8101,246000.0
2010-02-12 13:40:00,22.55,22.6,22.54,22.59,236000.0,20.8101,20.8563,20.8009,20.847,236000.0
2010-02-12 13:50:00,22.59,22.59,22.56,22.56,99000.0,20.847,20.847,20.8193,20.8193,99000.0
2010-02-12 14:00:00,22.56,22.67,22.56,22.67,246000.0,20.8193,20.9209,20.8193,20.9209,246000.0
2010-02-12 14:10:00,22.67,22.68,22.6,22.61,206000.0,20.9209,20.9301,20.8563,20.8655,206000.0
2010-02-12 14:20:00,22.62,22.71,22.6,22.69,403000.0,20.8747,20.9578,20.8563,20.9393,403000.0
2010-02-12 14:30:00,22.69,22.7,22.63,22.64,253000.0,20.9393,20.9485,20.8839,20.8932,253000.0
2010-02-12 14:40:00,22.64,22.68,22.6,22.68,381000.0,20.8932,20.9301,20.8563,20.9301,381000.0
2010-02-12 14:50:00,22.68,22.7,22.58,22.58,330000.0,20.9301,20.9485,20.8378,20.8378,330000.0
2010-02-12 15:00:00,22.58,22.59,22.54,22.59,595000.0,20.8378,20.847,20.8009,20.847,595000.0
2010-02-12 15:10:00,22.59,22.59,22.55,22.56,386000.0,20.847,20.847,20.8101,20.8193,386000.0
2010-02-12 15:20:00,22.57,22.6,22.56,22.58,221000.0,20.8286,20.8563,20.8193,20.8378,221000.0
2010-02-12 15:30:00,22.58,22.59,22.55,22.56,444000.0,20.8378,20.847,20.8101,20.8193,444000.0
2010-02-12 15:40:00,22.55,22.65,22.55,22.59,905000.0,20.8101,20.9024,20.8101,20.847,905000.0
2010-02-12 15:50:00,22.59,22.63,22.58,22.61,927000.0,20.847,20.8839,20.8378,20.8655,927000.0
2010-02-16 09:30:00,22.66,22.75,22.62,22.74,875000.0,20.9116,20.9947,20.8747,20.9854,875000.0
2010-02-16 09:40:00,22.74,22.82,22.61,22.67,721000.0,20.9854,21.0593,20.8655,20.9209,721000.0
2010-02-16 09:50:00,22.67,22.69,22.54,22.58,635000.0,20.9209,20.9393,20.8009,20.8378,635000.0
2010-02-16 10:00:00,22.58,22.63,22.51,22.51,385000.0,20.8378,20.8839,20.7732,20.7732,385000.0
2010-02-16 10:10:00,22.5,22.55,22.47,22.54,343000.0,20.764,20.8101,20.7363,20.8009,343000.0
2010-02-16 10:20:00,22.55,22.65,22.52,22.65,266000.0,20.8101,20.9024,20.7824,20.9024,266000.0
2010-02-16 10:30:00,22.64,22.67,22.6,22.66,311000.0,20.8932,20.9209,20.8563,20.9116,311000.0
2010-02-16 10:40:00,22.66,22.67,22.61,22.63,243000.0,20.9116,20.9209,20.8655,20.8839,243000.0
2010-02-16 10:50:00,22.62,22.63,22.56,22.57,181000.0,20.8747,20.8839,20.8193,20.8286,181000.0
2010-02-16 11:00:00,22.57,22.6,22.55,22.57,132000.0,20.8286,20.8563,20.8101,20.8286,132000.0
2010-02-16 11:10:00,22.56,22.6,22.55,22.56,147000.0,20.8193,20.8563,20.8101,20.8193,147000.0
2010-02-16 11:20:00,22.56,22.62,22.52,22.62,434000.0,20.8193,20.8747,20.7824,20.8747,434000.0
2010-02-16 11:30:00,22.62,22.64,22.55,22.6,141000.0,20.8747,20.8932,20.8101,20.8563,141000.0
2010-02-16 11:40:00,22.6,22.64,22.57,22.57,103000.0,20.8563,20.8932,20.8286,20.8286,103000.0
2010-02-16 11:50:00,22.57,22.61,22.56,22.58,108000.0,20.8286,20.8655,20.8193,20.8378,108000.0
2010-02-16 12:00:00,22.58,22.59,22.51,22.53,327000.0,20.8378,20.847,20.7732,20.7917,327000.0
2010-02-16 12:10:00,22.53,22.53,22.5,22.53,338000.0,20.7917,20.7917,20.764,20.7917,338000.0
2010-02-16 12:20:00,22.53,22.53,22.5,22.51,176000.0,20.7917,20.7917,20.764,20.7732,176000.0
2010-02-16 12:30:00,22.5,22.52,22.49,22.51,341000.0,20.764,20.7824,20.7547,20.7732,341000.0
2010-02-16 12:40:00,22.51,22.59,22.5,22.58,305000.0,20.7732,20.847,20.764,20.8378,305000.0
2010-02-16 12:50:00,22.59,22.63,22.56,22.56,229000.0,20.847,20.8839,20.8193,20.8193,229000.0
2010-02-16 13:00:00,22.56,22.58,22.52,22.53,284000.0,20.8193,20.8378,20.7824,20.7917,284000.0
2010-02-16 13:10:00,22.52,22.58,22.52,22.58,265000.0,20.7824,20.8378,20.7824,20.8378,265000.0
2010-02-16 13:20:00,22.57,22.58,22.53,22.57,312000.0,20.8286,20.8378,20.7917,20.8286,312000.0
2010-02-16 13:30:00,22.57,22.59,22.47,22.47,575000.0,20.8286,20.847,20.7363,20.7363,575000.0
2010-02-16 13:40:00,22.48,22.49,22.45,22.47,547000.0,20.7455,20.7547,20.7178,20.7363,547000.0
2010-02-16 13:50:00,22.47,22.51,22.45,22.47,386000.0,20.7363,20.7732,20.7178,20.7363,386000.0
2010-02-16 14:00:00,22.48,22.52,22.47,22.49,248000.0,20.7455,20.7824,20.7363,20.7547,248000.0
2010-02-16 14:10:00,22.5,22.52,22.49,22.5,494000.0,20.764,20.7824,20.7547,20.764,494000.0
2010-02-16 14:20:00,22.5,22.54,22.5,22.53,651000.0,20.764,20.8009,20.764,20.7917,651000.0
2010-02-16 14:30:00,22.53,22.54,22.49,22.49,454000.0,20.7917,20.8009,20.7547,20.7547,454000.0
2010-02-16 14:40:00,22.49,22.52,22.48,22.5,227000.0,20.7547,20.7824,20.7455,20.764,227000.0
2010-02-16 14:50:00,22.5,22.52,22.49,22.5,280000.0,20.764,20.7824,20.7547,20.764,280000.0
2010-02-16 15:00:00,22.5,22.53,22.49,22.53,233000.0,20.764,20.7917,20.7547,20.7917,233000.0
2010-02-16 15:10:00,22.53,22.56,22.51,22.56,423000.0,20.7917,20.8193,20.7732,20.8193,423000.0
2010-02-16 15:20:00,22.54,22.58,22.51,22.57,455000.0,20.8009,20.8378,20.7732,20.8286,455000.0
2010-02-16 15:30:00,22.58,22.63,22.56,22.57,1107000.0,20.8378,20.8839,20.8193,20.8286,1107000.0
2010-02-16 15:40:00,22.57,22.61,22.49,22.52,1595000.0,20.8286,20.8655,20.7547,20.7824,1595000.0
2010-02-16 15:50:00,22.52,22.54,22.48,22.52,1581000.0,20.7824,20.8009,20.7455,20.7824,1581000.0
2010-02-17 09:30:00,22.56,22.61,22.45,22.48,899000.0,20.8193,20.8655,20.7178,20.7455,899000.0
2010-02-17 09:40:00,22.48,22.53,22.46,22.53,610000.0,20.7455,20.7917,20.7271,20.7917,610000.0
2010-02-17 09:50:00,22.52,22.55,22.48,22.54,509000.0,20.7824,20.8101,20.7455,20.8009,509000.0
2010-02-17 10:00:00,22.55,22.57,22.46,22.5,473000.0,20.8101,20.8286,20.7271,20.764,473000.0
2010-02-17 10:10:00,22.51,22.53,22.47,22.47,295000.0,20.7732,20.7917,20.7363,20.7363,295000.0
2010-02-17 10:20:00,22.48,22.48,22.34,22.41,505000.0,20.7455,20.7455,20.6163,20.6809,505000.0
2010-02-17 10:30:00,22.41,22.48,22.41,22.44,336000.0,20.6809,20.7455,20.6809,20.7086,336000.0
2010-02-17 10:40:00,22.46,22.52,22.45,22.52,302000.0,20.7271,20.7824,20.7178,20.7824,302000.0
2010-02-17 10:50:00,22.52,22.54,22.5,22.52,335000.0,20.7824,20.8009,20.764,20.7824,335000.0
2010-02-17 11:00:00,22.53,22.56,22.49,22.5,311000.0,20.7917,20.8193,20.7547,20.764,311000.0
2010-02-17 11:10:00,22.49,22.53,22.49,22.5,165000.0,20.7547,20.7917,20.7547,20.764,165000.0
2010-02-17 11:20:00,22.51,22.53,22.49,22.51,256000.0,20.7732,20.7917,20.7547,20.7732,256000.0
2010-02-17 11:30:00,22.51,22.53,22.51,22.51,233000.0,20.7732,20.7917,20.7732,20.7732,233000.0
2010-02-17 11:40:00,22.51,22.53,22.49,22.5,304000.0,20.7732,20.7917,20.7547,20.764,304000.0
2010-02-17 11:50:00,22.5,22.5,22.44,22.45,304000.0,20.764,20.764,20.7086,20.7178,304000.0
2010-02-17 12:00:00,22.46,22.49,22.43,22.46,159000.0,20.7271,20.7547,20.6994,20.7271,159000.0
2010-02-17 12:10:00,22.47,22.47,22.43,22.44,329000.0,20.7363,20.7363,20.6994,20.7086,329000.0
2010-02-17 12:20:00,22.44,22.45,22.43,22.43,270000.0,20.7086,20.7178,20.6994,20.6994,270000.0
2010-02-17 12:30:00,22.43,22.45,22.42,22.45,115000.0,20.6994,20.7178,20.6901,20.7178,115000.0
2010-02-17 12:40:00,22.45,22.47,22.44,22.47,60000.0,20.7178,20.7363,20.7086,20.7363,60000.0
2010-02-17 12:50:00,22.47,22.49,22.47,22.49,122000.0,20.7363,20.7547,20.7363,20.7547,122000.0
2010-02-17 13:00:00,22.49,22.49,22.45,22.47,146000.0,20.7547,20.7547,20.7178,20.7363,146000.0
2010-02-17 13:10:00,22.47,22.5,22.46,22.5,189000.0,20.7363,20.764,20.7271,20.764,189000.0
2010-02-17 13:20:00,22.5,22.51,22.46,22.49,206000.0,20.764,20.7732,20.7271,20.7547,206000.0
2010-02-17 13:30:00,22.49,22.5,22.45,22.47,67000.0,20.7547,20.764,20.7178,20.7363,67000.0
2010-02-17 13:40:00,22.47,22.48,22.42,22.43,292000.0,20.7363,20.7455,20.6901,20.6994,292000.0
2010-02-17 13:50:00,22.43,22.44,22.39,22.43,185000.0,20.6994,20.7086,20.6625,20.6994,185000.0
2010-02-17 14:00:00,22.43,22.44,22.39,22.39,328000.0,20.6994,20.7086,20.6625,20.6625,328000.0
2010-02-17 14:10:00,22.4,22.41,22.37,22.37,250000.0,20.6717,20.6809,20.644,20.644,250000.0
2010-02-17 14:20:00,22.37,22.43,22.35,22.41,373000.0,20.644,20.6994,20.6255,20.6809,373000.0
2010-02-17 14:30:00,22.41,22.41,22.38,22.4,233000.0,20.6809,20.6809,20.6532,20.6717,233000.0
2010-02-17 14:40:00,22.39,22.45,22.39,22.42,239000.0,20.6625,20.7178,20.6625,20.6901,239000.0
2010-02-17 14:50:00,22.42,22.46,22.42,22.46,206000.0,20.6901,20.7271,20.6901,20.7271,206000.0
2010-02-17 15:00:00,22.47,22.49,22.45,22.48,293000.0,20.7363,20.7547,20.7178,20.7455,293000.0
2010-02-17 15:10:00,22.47,22.5,22.46,22.46,257000.0,20.7363,20.764,20.7271,20.7271,257000.0
2010-02-17 15:20:00,22.47,22.48,22.44,22.46,199000.0,20.7363,20.7455,20.7086,20.7271,199000.0
2010-02-17 15:30:00,22.47,22.5,22.44,22.44,343000.0,20.7363,20.764,20.7086,20.7086,343000.0
2010-02-17 15:40:00,22.46,22.49,22.45,22.46,526000.0,20.7271,20.7547,20.7178,20.7271,526000.0
2010-02-17 15:50:00,22.45,22.48,22.43,22.48,716000.0,20.7178,20.7455,20.6994,20.7455,716000.0
2010-02-18 09:30:00,22.43,22.43,22.25,22.35,823000.0,20.6994,20.6994,20.5333,20.6255,823000.0
2010-02-18 09:40:00,22.36,22.41,22.29,22.34,532000.0,20.6348,20.6809,20.5702,20.6163,532000.0
2010-02-18 09:50:00,22.34,22.36,22.28,22.31,526000.0,20.6163,20.6348,20.5609,20.5886,526000.0
2010-02-18 10:00:00,22.31,22.35,22.28,22.34,479000.0,20.5886,20.6255,20.5609,20.6163,479000.0
2010-02-18 10:10:00,22.34,22.35,22.29,22.31,318000.0,20.6163,20.6255,20.5702,20.5886,318000.0
2010-02-18 10:20:00,22.32,22.32,22.28,22.28,232000.0,20.5979,20.5979,20.5609,20.5609,232000.0
2010-02-18 10:30:00,22.29,22.31,22.27,22.29,271000.0,20.5702,20.5886,20.5517,20.5702,271000.0
2010-02-18 10:40:00,22.29,22.31,22.28,22.29,295000.0,20.5702,20.5886,20.5609,20.5702,295000.0
2010-02-18 10:50:00,22.29,22.31,22.26,22.27,311000.0,20.5702,20.5886,20.5425,20.5517,311000.0
2010-02-18 11:00:00,22.27,22.31,22.27,22.3,191000.0,20.5517,20.5886,20.5517,20.5794,191000.0
2010-02-18 11:10:00,22.3,22.33,22.27,22.27,214000.0,20.5794,20.6071,20.5517,20.5517,214000.0
2010-02-18 11:20:00,22.29,22.31,22.26,22.26,200000.0,20.5702,20.5886,20.5425,20.5425,200000.0
2010-02-18 11:30:00,22.27,22.28,22.25,22.27,473000.0,20.5517,20.5609,20.5333,20.5517,473000.0
2010-02-18 11:40:00,22.27,22.29,22.25,22.26,382000.0,20.5517,20.5702,20.5333,20.5425,382000.0
2010-02-18 11:50:00,22.26,22.27,22.22,22.24,691000.0,20.5425,20.5517,20.5056,20.524,691000.0
2010-02-18 12:00:00,22.24,22.27,22.22,22.22,421000.0,20.524,20.5517,20.5056,20.5056,421000.0
2010-02-18 12:10:00,22.23,22.26,22.22,22.25,284000.0,20.5148,20.5425,20.5056,20.5333,284000.0
2010-02-18 12:20:00,22.25,22.29,22.25,22.28,357000.0,20.5333,20.5702,20.5333,20.5609,357000.0
2010-02-18 12:30:00,22.28,22.29,22.24,22.27,204000.0,20.5609,20.5702,20.524,20.5517,204000.0
2010-02-18 12:40:00,22.26,22.28,22.22,22.24,289000.0,20.5425,20.5609,20.5056,20.524,289000.0
2010-02-18 12:50:00,22.24,22.26,22.23,22.25,129000.0,20.524,20.5425,20.5148,20.5333,129000.0
2010-02-18 13:00:00,22.24,22.26,22.23,22.25,130000.0,20.524,20.5425,20.5148,20.5333,130000.0
2010-02-18 13:10:00,22.24,22.25,22.23,22.24,150000.0,20.524,20.5333,20.5148,20.524,150000.0
2010-02-18 13:20:00,22.24,22.25,22.18,22.19,492000.0,20.524,20.5333,20.4687,20.4779,492000.0
2010-02-18 13:30:00,22.2,22.22,22.19,22.21,188000.0,20.4871,20.5056,20.4779,20.4963,188000.0
2010-02-18 13:40:00,22.21,22.22,22.17,22.2,501000.0,20.4963,20.5056,20.4594,20.4871,501000.0
2010-02-18 13:50:00,22.2,22.22,22.19,22.19,290000.0,20.4871,20.5056,20.4779,20.4779,290000.0
2010-02-18 14:00:00,22.2,22.22,22.18,22.19,400000.0,20.4871,20.5056,20.4687,20.4779,400000.0
2010-02-18 14:10:00,22.2,22.22,22.19,22.2,376000.0,20.4871,20.5056,20.4779,20.4871,376000.0
2010-02-18 14:20:00,22.21,22.24,22.19,22.21,520000.0,20.4963,20.524,20.4779,20.4963,520000.0
2010-02-18 14:30:00,22.21,22.24,22.18,22.21,610000.0,20.4963,20.524,20.4687,20.4963,610000.0
2010-02-18 14:40:00,22.21,22.23,22.19,22.2,508000.0,20.4963,20.5148,20.4779,20.4871,508000.0
2010-02-18 14:50:00,22.2,22.21,22.18,22.2,429000.0,20.4871,20.4963,20.4687,20.4871,429000.0
2010-02-18 15:00:00,22.2,22.23,22.2,22.21,747000.0,20.4871,20.5148,20.4871,20.4963,747000.0
2010-02-18 15:10:00,22.21,22.21,22.18,22.19,604000.0,20.4963,20.4963,20.4687,20.4779,604000.0
2010-02-18 15:20:00,22.2,22.22,22.18,22.2,493000.0,20.4871,20.5056,20.4687,20.4871,493000.0
2010-02-18 15:30:00,22.2,22.21,22.18,22.19,667000.0,20.4871,20.4963,20.4687,20.4779,667000.0
2010-02-18 15:40:00,22.19,22.21,22.18,22.2,932000.0,20.4779,20.4963,20.4687,20.4871,932000.0
2010-02-18 15:50:00,22.2,22.2,22.17,22.17,1175000.0,20.4871,20.4871,20.4594,20.4594,1175000.0
2010-02-19 09:30:00,22.19,22.2,21.96,22.15,1553000.0,20.4779,20.4871,20.2656,20.441,1553000.0
2010-02-19 09:40:00,22.15,22.24,22.12,22.23,581000.0,20.441,20.524,20.4133,20.5148,581000.0
2010-02-19 09:50:00,22.21,22.28,22.18,22.19,607000.0,20.4963,20.5609,20.4687,20.4779,607000.0
2010-02-19 10:00:00,22.19,22.22,22.17,22.19,596000.0,20.4779,20.5056,20.4594,20.4779,596000.0
2010-02-19 10:10:00,22.19,22.2,22.16,22.19,455000.0,20.4779,20.4871,20.4502,20.4779,455000.0
2010-02-19 10:20:00,22.2,22.21,22.18,22.18,393000.0,20.4871,20.4963,20.4687,20.4687,393000.0
2010-02-19 10:30:00,22.18,22.21,22.17,22.2,463000.0,20.4687,20.4963,20.4594,20.4871,463000.0
2010-02-19 10:40:00,22.2,22.29,22.2,22.28,500000.0,20.4871,20.5702,20.4871,20.5609,500000.0
2010-02-19 10:50:00,22.28,22.28,22.18,22.2,285000.0,20.5609,20.5609,20.4687,20.4871,285000.0
2010-02-19 11:00:00,22.21,22.22,22.17,22.2,260000.0,20.4963,20.5056,20.4594,20.4871,260000.0
2010-02-19 11:10:00,22.21,22.26,22.21,22.26,635000.0,20.4963,20.5425,20.4963,20.5425,635000.0
2010-02-19 11:20:00,22.25,22.29,22.24,22.28,272000.0,20.5333,20.5702,20.524,20.5609,272000.0
2010-02-19 11:30:00,22.28,22.31,22.25,22.3,384000.0,20.5609,20.5886,20.5333,20.5794,384000.0
2010-02-19 11:40:00,22.29,22.3,22.25,22.25,206000.0,20.5702,20.5794,20.5333,20.5333,206000.0
2010-02-19 11:50:00,22.26,22.3,22.25,22.27,259000.0,20.5425,20.5794,20.5333,20.5517,259000.0
2010-02-19 12:00:00,22.27,22.3,22.27,22.3,565000.0,20.5517,20.5794,20.5517,20.5794,565000.0
2010-02-19 12:10:00,22.3,22.31,22.26,22.27,327000.0,20.5794,20.5886,20.5425,20.5517,327000.0
2010-02-19 12:20:00,22.27,22.31,22.26,22.29,284000.0,20.5517,20.5886,20.5425,20.5702,284000.0
2010-02-19 12:30:00,22.29,22.32,22.29,22.3,410000.0,20.5702,20.5979,20.5702,20.5794,410000.0
2010-02-19 12:40:00,22.31,22.33,22.26,22.26,333000.0,20.5886,20.6071,20.5425,20.5425,333000.0
2010-02-19 12:50:00,22.27,22.3,22.25,22.29,227000.0,20.5517,20.5794,20.5333,20.5702,227000.0
2010-02-19 13:00:00,22.31,22.34,22.3,22.34,266000.0,20.5886,20.6163,20.5794,20.6163,266000.0
2010-02-19 13:10:00,22.34,22.34,22.29,22.3,222000.0,20.6163,20.6163,20.5702,20.5794,222000.0
2010-02-19 13:20:00,22.3,22.3,22.27,22.27,198000.0,20.5794,20.5794,20.5517,20.5517,198000.0
2010-02-19 13:30:00,22.27,22.3,22.25,22.29,275000.0,20.5517,20.5794,20.5333,20.5702,275000.0
2010-02-19 13:40:00,22.29,22.29,22.24,22.27,222000.0,20.5702,20.5702,20.524,20.5517,222000.0
2010-02-19 13:50:00,22.27,22.27,22.24,22.25,102000.0,20.5517,20.5517,20.524,20.5333,102000.0
2010-02-19 14:00:00,22.25,22.29,22.25,22.27,192000.0,20.5333,20.5702,20.5333,20.5517,192000.0
2010-02-19 14:10:00,22.27,22.29,22.26,22.28,140000.0,20.5517,20.5702,20.5425,20.5609,140000.0
2010-02-19 14:20:00,22.29,22.31,22.26,22.27,278000.0,20.5702,20.5886,20.5425,20.5517,278000.0
2010-02-19 14:30:00,22.27,22.32,22.27,22.28,222000.0,20.5517,20.5979,20.5517,20.5609,222000.0
2010-02-19 14:40:00,22.29,22.29,22.27,22.28,117000.0,20.5702,20.5702,20.5517,20.5609,117000.0
2010-02-19 14:50:00,22.28,22.29,22.24,22.25,409000.0,20.5609,20.5702,20.524,20.5333,409000.0
2010-02-19 15:00:00,22.26,22.3,22.26,22.29,189000.0,20.5425,20.5794,20.5425,20.5702,189000.0
2010-02-19 15:10:00,22.29,22.31,22.25,22.29,633000.0,20.5702,20.5886,20.5333,20.5702,633000.0
2010-02-19 15:20:00,22.28,22.31,22.28,22.29,230000.0,20.5609,20.5886,20.5609,20.5702,230000.0
2010-02-19 15:30:00,22.29,22.34,22.28,22.31,318000.0,20.5702,20.6163,20.5609,20.5886,318000.0
2010-02-19 15:40:00,22.32,22.39,22.32,22.36,699000.0,20.5979,20.6625,20.5979,20.6348,699000.0
2010-02-19 15:50:00,22.37,22.37,22.24,22.25,1289000.0,20.644,20.644,20.524,20.5333,1289000.0
2010-02-22 09:30:00,22.28,22.52,22.28,22.52,673000.0,20.5609,20.7824,20.5609,20.7824,673000.0
2010-02-22 09:40:00,22.5,22.7,22.46,22.57,1034000.0,20.764,20.9485,20.7271,20.8286,1034000.0
2010-02-22 09:50:00,22.56,22.57,22.46,22.5,410000.0,20.8193,20.8286,20.7271,20.764,410000.0
2010-02-22 10:00:00,22.5,22.56,22.45,22.54,307000.0,20.764,20.8193,20.7178,20.8009,307000.0
2010-02-22 10:10:00,22.54,22.61,22.54,22.55,267000.0,20.8009,20.8655,20.8009,20.8101,267000.0
2010-02-22 10:20:00,22.55,22.56,22.48,22.5,244000.0,20.8101,20.8193,20.7455,20.764,244000.0
2010-02-22 10:30:00,22.5,22.54,22.49,22.52,224000.0,20.764,20.8009,20.7547,20.7824,224000.0
2010-02-22 10:40:00,22.51,22.59,22.51,22.59,316000.0,20.7732,20.847,20.7732,20.847,316000.0
2010-02-22 10:50:00,22.58,22.59,22.49,22.53,632000.0,20.8378,20.847,20.7547,20.7917,632000.0
2010-02-22 11:00:00,22.54,22.54,22.52,22.52,158000.0,20.8009,20.8009,20.7824,20.7824,158000.0
2010-02-22 11:10:00,22.52,22.53,22.49,22.52,349000.0,20.7824,20.7917,20.7547,20.7824,349000.0
2010-02-22 11:20:00,22.52,22.55,22.51,22.53,147000.0,20.7824,20.8101,20.7732,20.7917,147000.0
2010-02-22 11:30:00,22.53,22.54,22.51,22.53,75000.0,20.7917,20.8009,20.7732,20.7917,75000.0
2010-02-22 11:40:00,22.53,22.56,22.51,22.52,148000.0,20.7917,20.8193,20.7732,20.7824,148000.0
2010-02-22 11:50:00,22.52,22.55,22.51,22.55,190000.0,20.7824,20.8101,20.7732,20.8101,190000.0
2010-02-22 12:00:00,22.55,22.55,22.51,22.52,158000.0,20.8101,20.8101,20.7732,20.7824,158000.0
2010-02-22 12:10:00,22.52,22.55,22.51,22.53,132000.0,20.7824,20.8101,20.7732,20.7917,132000.0
2010-02-22 12:20:00,22.54,22.54,22.51,22.53,143000.0,20.8009,20.8009,20.7732,20.7917,143000.0
2010-02-22 12:30:00,22.53,22.54,22.51,22.53,119000.0,20.7917,20.8009,20.7732,20.7917,119000.0
2010-02-22 12:40:00,22.54,22.54,22.51,22.54,58000.0,20.8009,20.8009,20.7732,20.8009,58000.0
2010-02-22 12:50:00,22.54,22.54,22.51,22.51,77000.0,20.8009,20.8009,20.7732,20.7732,77000.0
2010-02-22 13:00:00,22.51,22.53,22.5,22.53,103000.0,20.7732,20.7917,20.764,20.7917,103000.0
2010-02-22 13:10:00,22.53,22.53,22.52,22.53,69000.0,20.7917,20.7917,20.7824,20.7917,69000.0
2010-02-22 13:20:00,22.54,22.55,22.53,22.55,49000.0,20.8009,20.8101,20.7917,20.8101,49000.0
2010-02-22 13:30:00,22.55,22.56,22.54,22.54,107000.0,20.8101,20.8193,20.8009,20.8009,107000.0
2010-02-22 13:40:00,22.54,22.56,22.52,22.54,430000.0,20.8009,20.8193,20.7824,20.8009,430000.0
2010-02-22 13:50:00,22.54,22.54,22.5,22.5,121000.0,20.8009,20.8009,20.764,20.764,121000.0
2010-02-22 14:00:00,22.51,22.51,22.5,22.5,304000.0,20.7732,20.7732,20.764,20.764,304000.0
2010-02-22 14:10:00,22.51,22.51,22.48,22.5,218000.0,20.7732,20.7732,20.7455,20.764,218000.0
2010-02-22 14:20:00,22.5,22.52,22.49,22.5,121000.0,20.764,20.7824,20.7547,20.764,121000.0
2010-02-22 14:30:00,22.49,22.56,22.49,22.56,144000.0,20.7547,20.8193,20.7547,20.8193,144000.0
2010-02-22 14:40:00,22.56,22.59,22.55,22.56,158000.0,20.8193,20.847,20.8101,20.8193,158000.0
2010-02-22 14:50:00,22.56,22.59,22.56,22.56,172000.0,20.8193,20.847,20.8193,20.8193,172000.0
2010-02-22 15:00:00,22.57,22.57,22.51,22.53,403000.0,20.8286,20.8286,20.7732,20.7917,403000.0
2010-02-22 15:10:00,22.54,22.57,22.53,22.55,126000.0,20.8009,20.8286,20.7917,20.8101,126000.0
2010-02-22 15:20:00,22.56,22.58,22.52,22.55,465000.0,20.8193,20.8378,20.7824,20.8101,465000.0
2010-02-22 15:30:00,22.55,22.56,22.49,22.5,208000.0,20.8101,20.8193,20.7547,20.764,208000.0
2010-02-22 15:40:00,22.51,22.51,22.4,22.41,498000.0,20.7732,20.7732,20.6717,20.6809,498000.0
2010-02-22 15:50:00,22.41,22.43,22.39,22.41,653000.0,20.6809,20.6994,20.6625,20.6809,653000.0
2010-02-23 09:30:00,22.32,22.37,22.25,22.27,464000.0,20.5979,20.644,20.5333,20.5517,464000.0
2010-02-23 09:40:00,22.27,22.35,22.25,22.34,781000.0,20.5517,20.6255,20.5333,20.6163,781000.0
2010-02-23 09:50:00,22.34,22.34,22.28,22.31,364000.0,20.6163,20.6163,20.5609,20.5886,364000.0
2010-02-23 10:00:00,22.3,22.32,22.1,22.15,923000.0,20.5794,20.5979,20.3948,20.441,923000.0
2010-02-23 10:10:00,22.16,22.16,22.06,22.07,891000.0,20.4502,20.4502,20.3579,20.3671,891000.0
2010-02-23 10:20:00,22.08,22.08,22.0,22.03,672000.0,20.3764,20.3764,20.3025,20.3302,672000.0
2010-02-23 10:30:00,22.02,22.05,22.01,22.02,228000.0,20.321,20.3487,20.3118,20.321,228000.0
2010-02-23 10:40:00,22.02,22.02,21.94,21.99,558000.0,20.321,20.321,20.2472,20.2933,558000.0
2010-02-23 10:50:00,21.99,22.08,21.98,22.07,217000.0,20.2933,20.3764,20.2841,20.3671,217000.0
2010-02-23 11:00:00,22.07,22.1,21.99,22.01,203000.0,20.3671,20.3948,20.2933,20.3118,203000.0
2010-02-23 11:10:00,22.01,22.03,22.0,22.03,230000.0,20.3118,20.3302,20.3025,20.3302,230000.0
2010-02-23 11:20:00,22.02,22.11,22.02,22.09,454000.0,20.321,20.4041,20.321,20.3856,454000.0
2010-02-23 11:30:00,22.09,22.18,22.08,22.12,441000.0,20.3856,20.4687,20.3764,20.4133,441000.0
2010-02-23 11:40:00,22.12,22.17,22.1,22.12,262000.0,20.4133,20.4594,20.3948,20.4133,262000.0
2010-02-23 11:50:00,22.12,22.14,22.1,22.14,153000.0,20.4133,20.4317,20.3948,20.4317,153000.0
2010-02-23 12:00:00,22.14,22.15,22.11,22.12,174000.0,20.4317,20.441,20.4041,20.4133,174000.0
2010-02-23 12:10:00,22.12,22.14,22.08,22.09,262000.0,20.4133,20.4317,20.3764,20.3856,262000.0
2010-02-23 12:20:00,22.09,22.12,22.05,22.06,151000.0,20.3856,20.4133,20.3487,20.3579,151000.0
2010-02-23 12:30:00,22.06,22.12,22.06,22.12,211000.0,20.3579,20.4133,20.3579,20.4133,211000.0
2010-02-23 12:40:00,22.12,22.13,22.03,22.04,323000.0,20.4133,20.4225,20.3302,20.3395,323000.0
2010-02-23 12:50:00,22.04,22.06,22.03,22.04,171000.0,20.3395,20.3579,20.3302,20.3395,171000.0
2010-02-23 13:00:00,22.04,22.07,22.03,22.03,229000.0,20.3395,20.3671,20.3302,20.3302,229000.0
2010-02-23 13:10:00,22.03,22.06,22.0,22.03,308000.0,20.3302,20.3579,20.3025,20.3302,308000.0
2010-02-23 13:20:00,22.04,22.06,22.03,22.04,148000.0,20.3395,20.3579,20.3302,20.3395,148000.0
2010-02-23 13:30:00,22.04,22.05,22.02,22.04,131000.0,20.3395,20.3487,20.321,20.3395,131000.0
2010-02-23 13:40:00,22.04,22.05,21.99,22.0,214000.0,20.3395,20.3487,20.2933,20.3025,214000.0
2010-02-23 13:50:00,22.0,22.05,21.99,22.01,339000.0,20.3025,20.3487,20.2933,20.3118,339000.0
2010-02-23 14:00:00,22.01,22.02,21.97,21.99,437000.0,20.3118,20.321,20.2749,20.2933,437000.0
2010-02-23 14:10:00,22.0,22.06,22.0,22.04,441000.0,20.3025,20.3579,20.3025,20.3395,441000.0
2010-02-23 14:20:00,22.04,22.09,22.03,22.08,253000.0,20.3395,20.3856,20.3302,20.3764,253000.0
2010-02-23 14:30:00,22.08,22.18,22.06,22.17,412000.0,20.3764,20.4687,20.3579,20.4594,412000.0
2010-02-23 14:40:00,22.18,22.23,22.16,22.21,467000.0,20.4687,20.5148,20.4502,20.4963,467000.0
2010-02-23 14:50:00,22.2,22.26,22.2,22.23,740000.0,20.4871,20.5425,20.4871,20.5148,740000.0
2010-02-23 15:00:00,22.23,22.24,22.16,22.2,406000.0,20.5148,20.524,20.4502,20.4871,406000.0
2010-02-23 15:10:00,22.2,22.27,22.19,22.26,352000.0,20.4871,20.5517,20.4779,20.5425,352000.0
2010-02-23 15:20:00,22.26,22.31,22.24,22.28,662000.0,20.5425,20.5886,20.524,20.5609,662000.0
2010-02-23 15:30:00,22.27,22.29,22.23,22.28,572000.0,20.5517,20.5702,20.5148,20.5609,572000.0
2010-02-23 15:40:00,22.28,22.3,22.26,22.27,612000.0,20.5609,20.5794,20.5425,20.5517,612000.0
2010-02-23 15:50:00,22.27,22.27,22.2,22.21,997000.0,20.5517,20.5517,20.4871,20.4963,997000.0
2010-02-24 09:30:00,22.2,22.23,22.06,22.22,490000.0,20.4871,20.5148,20.3579,20.5056,490000.0
2010-02-24 09:40:00,22.22,22.31,22.21,22.23,248000.0,20.5056,20.5886,20.4963,20.5148,248000.0
2010-02-24 09:50:00,22.22,22.3,22.19,22.27,484000.0,20.5056,20.5794,20.4779,20.5517,484000.0
2010-02-24 10:00:00,22.23,22.26,22.08,22.08,298000.0,20.5148,20.5425,20.3764,20.3764,298000.0
2010-02-24 10:10:00,22.08,22.13,22.01,22.1,261000.0,20.3764,20.4225,20.3118,20.3948,261000.0
2010-02-24 10:20:00,22.1,22.17,22.05,22.17,291000.0,20.3948,20.4594,20.3487,20.4594,291000.0
2010-02-24 10:30:00,22.16,22.23,22.13,22.15,448000.0,20.4502,20.5148,20.4225,20.441,448000.0
2010-02-24 10:40:00,22.15,22.25,22.15,22.2,453000.0,20.441,20.5333,20.441,20.4871,453000.0
2010-02-24 10:50:00,22.18,22.2,22.11,22.12,257000.0,20.4687,20.4871,20.4041,20.4133,257000.0
2010-02-24 11:00:00,22.12,22.15,22.07,22.07,197000.0,20.4133,20.441,20.3671,20.3671,197000.0
2010-02-24 11:10:00,22.09,22.15,22.06,22.14,281000.0,20.3856,20.441,20.3579,20.4317,281000.0
2010-02-24 11:20:00,22.14,22.14,22.07,22.07,242000.0,20.4317,20.4317,20.3671,20.3671,242000.0
2010-02-24 11:30:00,22.07,22.1,22.06,22.08,204000.0,20.3671,20.3948,20.3579,20.3764,204000.0
2010-02-24 11:40:00,22.08,22.09,22.04,22.08,266000.0,20.3764,20.3856,20.3395,20.3764,266000.0
2010-02-24 11:50:00,22.09,22.11,22.02,22.03,251000.0,20.3856,20.4041,20.321,20.3302,251000.0
2010-02-24 12:00:00,22.03,22.09,21.99,22.01,462000.0,20.3302,20.3856,20.2933,20.3118,462000.0
2010-02-24 12:10:00,22.01,22.03,21.97,22.03,206000.0,20.3118,20.3302,20.2749,20.3302,206000.0
2010-02-24 12:20:00,22.03,22.05,22.01,22.01,214000.0,20.3302,20.3487,20.3118,20.3118,214000.0
2010-02-24 12:30:00,22.01,22.03,21.98,22.0,331000.0,20.3118,20.3302,20.2841,20.3025,331000.0
2010-02-24 12:40:00,21.99,22.02,21.99,22.0,162000.0,20.2933,20.321,20.2933,20.3025,162000.0
2010-02-24 12:50:00,22.01,22.01,21.92,21.92,467000.0,20.3118,20.3118,20.2287,20.2287,467000.0
2010-02-24 13:00:00,21.93,21.95,21.9,21.92,428000.0,20.2379,20.2564,20.2103,20.2287,428000.0
2010-02-24 13:10:00,21.93,22.07,21.93,22.04,572000.0,20.2379,20.3671,20.2379,20.3395,572000.0
2010-02-24 13:20:00,22.03,22.09,22.02,22.05,412000.0,20.3302,20.3856,20.321,20.3487,412000.0
2010-02-24 13:30:00,22.04,22.14,22.04,22.11,482000.0,20.3395,20.4317,20.3395,20.4041,482000.0
2010-02-24 13:40:00,22.12,22.12,22.04,22.06,234000.0,20.4133,20.4133,20.3395,20.3579,234000.0
2010-02-24 13:50:00,22.05,22.07,22.04,22.07,303000.0,20.3487,20.3671,20.3395,20.3671,303000.0
2010-02-24 14:00:00,22.07,22.07,22.01,22.02,358000.0,20.3671,20.3671,20.3118,20.321,358000.0
2010-02-24 14:10:00,22.02,22.02,21.95,21.97,313000.0,20.321,20.321,20.2564,20.2749,313000.0
2010-02-24 14:20:00,21.97,21.98,21.95,21.98,232000.0,20.2749,20.2841,20.2564,20.2841,232000.0
2010-02-24 14:30:00,21.98,22.0,21.94,21.95,393000.0,20.2841,20.3025,20.2472,20.2564,393000.0
2010-02-24 14:40:00,21.95,22.03,21.93,22.0,513000.0,20.2564,20.3302,20.2379,20.3025,513000.0
2010-02-24 14:50:00,22.0,22.03,21.99,22.02,281000.0,20.3025,20.3302,20.2933,20.321,281000.0
2010-02-24 15:00:00,22.02,22.04,22.0,22.02,747000.0,20.321,20.3395,20.3025,20.321,747000.0
2010-02-24 15:10:00,22.02,22.03,22.0,22.01,323000.0,20.321,20.3302,20.3025,20.3118,323000.0
2010-02-24 15:20:00,22.02,22.08,22.02,22.05,311000.0,20.321,20.3764,20.321,20.3487,311000.0
2010-02-24 15:30:00,22.06,22.06,22.01,22.05,513000.0,20.3579,20.3579,20.3118,20.3487,513000.0
2010-02-24 15:40:00,22.05,22.13,22.04,22.11,693000.0,20.3487,20.4225,20.3395,20.4041,693000.0
2010-02-24 15:50:00,22.11,22.18,22.1,22.16,1110000.0,20.4041,20.4687,20.3948,20.4502,1110000.0
2010-02-25 09:30:00,21.95,22.03,21.88,21.88,866000.0,20.2564,20.3302,20.1918,20.1918,866000.0
2010-02-25 09:40:00,21.88,21.93,21.8,21.83,547000.0,20.1918,20.2379,20.118,20.1457,547000.0
2010-02-25 09:50:00,21.83,21.84,21.77,21.77,627000.0,20.1457,20.1549,20.0903,20.0903,627000.0
2010-02-25 10:00:00,21.77,21.8,21.73,21.79,536000.0,20.0903,20.118,20.0534,20.1087,536000.0
2010-02-25 10:10:00,21.78,21.83,21.7,21.71,599000.0,20.0995,20.1457,20.0257,20.0349,599000.0
2010-02-25 10:20:00,21.72,21.76,21.64,21.74,1420000.0,20.0441,20.0811,19.9703,20.0626,1420000.0
2010-02-25 10:30:00,21.74,21.81,21.73,21.75,439000.0,20.0626,20.1272,20.0534,20.0718,439000.0
2010-02-25 10:40:00,21.75,21.81,21.75,21.79,381000.0,20.0718,20.1272,20.0718,20.1087,381000.0
2010-02-25 10:50:00,21.79,21.89,21.79,21.88,547000.0,20.1087,20.201,20.1087,20.1918,547000.0
2010-02-25 11:00:00,21.88,21.89,21.84,21.88,476000.0,20.1918,20.201,20.1549,20.1918,476000.0
2010-02-25 11:10:00,21.88,21.9,21.85,21.87,197000.0,20.1918,20.2103,20.1641,20.1826,197000.0
2010-02-25 11:20:00,21.87,21.88,21.84,21.88,288000.0,20.1826,20.1918,20.1549,20.1918,288000.0
2010-02-25 11:30:00,21.87,21.88,21.84,21.85,236000.0,20.1826,20.1918,20.1549,20.1641,236000.0
2010-02-25 11:40:00,21.85,21.87,21.83,21.84,158000.0,20.1641,20.1826,20.1457,20.1549,158000.0
2010-02-25 11:50:00,21.84,21.86,21.84,21.86,523000.0,20.1549,20.1733,20.1549,20.1733,523000.0
2010-02-25 12:00:00,21.86,21.87,21.85,21.85,81000.0,20.1733,20.1826,20.1641,20.1641,81000.0
2010-02-25 12:10:00,21.85,21.87,21.84,21.86,105000.0,20.1641,20.1826,20.1549,20.1733,105000.0
2010-02-25 12:20:00,21.86,21.86,21.79,21.81,197000.0,20.1733,20.1733,20.1087,20.1272,197000.0
2010-02-25 12:30:00,21.8,21.81,21.77,21.78,184000.0,20.118,20.1272,20.0903,20.0995,184000.0
2010-02-25 12:40:00,21.78,21.81,21.77,21.8,240000.0,20.0995,20.1272,20.0903,20.118,240000.0
2010-02-25 12:50:00,21.8,21.82,21.78,21.79,148000.0,20.118,20.1364,20.0995,20.1087,148000.0
2010-02-25 13:00:00,21.79,21.8,21.77,21.77,135000.0,20.1087,20.118,20.0903,20.0903,135000.0
2010-02-25 13:10:00,21.77,21.79,21.77,21.79,185000.0,20.0903,20.1087,20.0903,20.1087,185000.0
2010-02-25 13:20:00,21.79,21.81,21.78,21.79,278000.0,20.1087,20.1272,20.0995,20.1087,278000.0
2010-02-25 13:30:00,21.79,21.79,21.78,21.78,286000.0,20.1087,20.1087,20.0995,20.0995,286000.0
2010-02-25 13:40:00,21.78,21.88,21.78,21.88,721000.0,20.0995,20.1918,20.0995,20.1918,721000.0
2010-02-25 13:50:00,21.88,21.97,21.85,21.96,632000.0,20.1918,20.2749,20.1641,20.2656,632000.0
2010-02-25 14:00:00,21.96,22.0,21.92,21.93,376000.0,20.2656,20.3025,20.2287,20.2379,376000.0
2010-02-25 14:10:00,21.93,21.97,21.91,21.96,261000.0,20.2379,20.2749,20.2195,20.2656,261000.0
2010-02-25 14:20:00,21.96,22.03,21.96,22.02,521000.0,20.2656,20.3302,20.2656,20.321,521000.0
2010-02-25 14:30:00,22.02,22.09,22.02,22.07,956000.0,20.321,20.3856,20.321,20.3671,956000.0
2010-02-25 14:40:00,22.08,22.09,22.03,22.05,271000.0,20.3764,20.3856,20.3302,20.3487,271000.0
2010-02-25 14:50:00,22.04,22.13,22.02,22.12,460000.0,20.3395,20.4225,20.321,20.4133,460000.0
2010-02-25 15:00:00,22.11,22.13,22.06,22.13,438000.0,20.4041,20.4225,20.3579,20.4225,438000.0
2010-02-25 15:10:00,22.13,22.21,22.12,22.15,917000.0,20.4225,20.4963,20.4133,20.441,917000.0
2010-02-25 15:20:00,22.16,22.21,22.12,22.21,677000.0,20.4502,20.4963,20.4133,20.4963,677000.0
2010-02-25 15:30:00,22.2,22.32,22.19,22.19,1300000.0,20.4871,20.5979,20.4779,20.4779,1300000.0
2010-02-25 15:40:00,22.19,22.23,22.14,22.16,923000.0,20.4779,20.5148,20.4317,20.4502,923000.0
2010-02-25 15:50:00,22.16,22.18,22.11,22.17,1192000.0,20.4502,20.4687,20.4041,20.4594,1192000.0
2010-02-26 09:30:00,22.3,22.3,22.11,22.16,478000.0,20.5794,20.5794,20.4041,20.4502,478000.0
2010-02-26 09:40:00,22.19,22.32,22.19,22.22,227000.0,20.4779,20.5979,20.4779,20.5056,227000.0
2010-02-26 09:50:00,22.23,22.48,22.2,22.29,913000.0,20.5148,20.7455,20.4871,20.5702,913000.0
2010-02-26 10:00:00,22.27,22.31,22.23,22.25,365000.0,20.5517,20.5886,20.5148,20.5333,365000.0
2010-02-26 10:10:00,22.26,22.28,22.23,22.26,169000.0,20.5425,20.5609,20.5148,20.5425,169000.0
2010-02-26 10:20:00,22.27,22.35,22.27,22.33,317000.0,20.5517,20.6255,20.5517,20.6071,317000.0
2010-02-26 10:30:00,22.33,22.34,22.28,22.32,235000.0,20.6071,20.6163,20.5609,20.5979,235000.0
2010-02-26 10:40:00,22.32,22.32,22.29,22.31,263000.0,20.5979,20.5979,20.5702,20.5886,263000.0
2010-02-26 10:50:00,22.32,22.35,22.31,22.35,148000.0,20.5979,20.6255,20.5886,20.6255,148000.0
2010-02-26 11:00:00,22.34,22.39,22.34,22.36,334000.0,20.6163,20.6625,20.6163,20.6348,334000.0
2010-02-26 11:10:00,22.36,22.38,22.35,22.37,117000.0,20.6348,20.6532,20.6255,20.644,117000.0
2010-02-26 11:20:00,22.38,22.4,22.35,22.37,168000.0,20.6532,20.6717,20.6255,20.644,168000.0
2010-02-26 11:30:00,22.37,22.41,22.36,22.4,314000.0,20.644,20.6809,20.6348,20.6717,314000.0
2010-02-26 11:40:00,22.39,22.41,22.35,22.38,312000.0,20.6625,20.6809,20.6255,20.6532,312000.0
2010-02-26 11:50:00,22.38,22.4,22.37,22.38,64000.0,20.6532,20.6717,20.644,20.6532,64000.0
2010-02-26 12:00:00,22.38,22.39,22.36,22.38,265000.0,20.6532,20.6625,20.6348,20.6532,265000.0
2010-02-26 12:10:00,22.38,22.41,22.36,22.4,147000.0,20.6532,20.6809,20.6348,20.6717,147000.0
2010-02-26 12:20:00,22.41,22.41,22.39,22.39,130000.0,20.6809,20.6809,20.6625,20.6625,130000.0
2010-02-26 12:30:00,22.4,22.4,22.38,22.4,92000.0,20.6717,20.6717,20.6532,20.6717,92000.0
2010-02-26 12:40:00,22.4,22.42,22.38,22.39,126000.0,20.6717,20.6901,20.6532,20.6625,126000.0
2010-02-26 12:50:00,22.38,22.39,22.38,22.39,161000.0,20.6532,20.6625,20.6532,20.6625,161000.0
2010-02-26 13:00:00,22.39,22.39,22.37,22.37,161000.0,20.6625,20.6625,20.644,20.644,161000.0
2010-02-26 13:10:00,22.38,22.39,22.36,22.37,91000.0,20.6532,20.6625,20.6348,20.644,91000.0
2010-02-26 13:20:00,22.37,22.39,22.36,22.39,116000.0,20.644,20.6625,20.6348,20.6625,116000.0
2010-02-26 13:30:00,22.39,22.42,22.38,22.39,110000.0,20.6625,20.6901,20.6532,20.6625,110000.0
2010-02-26 13:40:00,22.4,22.42,22.39,22.4,157000.0,20.6717,20.6901,20.6625,20.6717,157000.0
2010-02-26 13:50:00,22.39,22.4,22.36,22.37,92000.0,20.6625,20.6717,20.6348,20.644,92000.0
2010-02-26 14:00:00,22.37,22.4,22.36,22.39,151000.0,20.644,20.6717,20.6348,20.6625,151000.0
2010-02-26 14:10:00,22.39,22.4,22.36,22.39,183000.0,20.6625,20.6717,20.6348,20.6625,183000.0
2010-02-26 14:20:00,22.39,22.41,22.39,22.4,195000.0,20.6625,20.6809,20.6625,20.6717,195000.0
2010-02-26 14:30:00,22.4,22.4,22.38,22.39,98000.0,20.6717,20.6717,20.6532,20.6625,98000.0
2010-02-26 14:40:00,22.39,22.4,22.39,22.4,172000.0,20.6625,20.6717,20.6625,20.6717,172000.0
2010-02-26 14:50:00,22.41,22.44,22.4,22.43,144000.0,20.6809,20.7086,20.6717,20.6994,144000.0
2010-02-26 15:00:00,22.43,22.43,22.39,22.4,326000.0,20.6994,20.6994,20.6625,20.6717,326000.0
2010-02-26 15:10:00,22.4,22.42,22.4,22.41,224000.0,20.6717,20.6901,20.6717,20.6809,224000.0
2010-02-26 15:20:00,22.41,22.47,22.4,22.46,437000.0,20.6809,20.7363,20.6717,20.7271,437000.0
2010-02-26 15:30:00,22.45,22.47,22.45,22.46,584000.0,20.7178,20.7363,20.7178,20.7271,584000.0
2010-02-26 15:40:00,22.45,22.49,22.45,22.47,753000.0,20.7178,20.7547,20.7178,20.7363,753000.0
2010-02-26 15:50:00,22.47,22.51,22.45,22.46,994000.0,20.7363,20.7732,20.7178,20.7271,994000.0
2010-03-01 09:30:00,22.59,22.66,22.54,22.6,600000.0,20.847,20.9116,20.8009,20.8563,600000.0
2010-03-01 09:40:00,22.6,22.62,22.54,22.6,327000.0,20.8563,20.8747,20.8009,20.8563,327000.0
2010-03-01 09:50:00,22.59,22.79,22.59,22.77,825000.0,20.847,21.0316,20.847,21.0131,825000.0
2010-03-01 10:00:00,22.77,22.79,22.74,22.78,342000.0,21.0131,21.0316,20.9854,21.0224,342000.0
2010-03-01 10:10:00,22.78,22.85,22.74,22.75,707000.0,21.0224,21.087,20.9854,20.9947,707000.0
2010-03-01 10:20:00,22.75,22.81,22.73,22.79,620000.0,20.9947,21.05,20.9762,21.0316,620000.0
2010-03-01 10:30:00,22.79,22.85,22.79,22.8,740000.0,21.0316,21.087,21.0316,21.0408,740000.0
2010-03-01 10:40:00,22.8,22.82,22.78,22.78,668000.0,21.0408,21.0593,21.0224,21.0224,668000.0
2010-03-01 10:50:00,22.78,22.82,22.78,22.81,691000.0,21.0224,21.0593,21.0224,21.05,691000.0
2010-03-01 11:00:00,22.81,22.89,22.79,22.89,328000.0,21.05,21.1239,21.0316,21.1239,328000.0
2010-03-01 11:10:00,22.89,22.91,22.87,22.89,510000.0,21.1239,21.1423,21.1054,21.1239,510000.0
2010-03-01 11:20:00,22.89,22.92,22.86,22.9,402000.0,21.1239,21.1516,21.0962,21.1331,402000.0
2010-03-01 11:30:00,22.91,22.92,22.86,22.86,454000.0,21.1423,21.1516,21.0962,21.0962,454000.0
2010-03-01 11:40:00,22.86,22.89,22.83,22.89,274000.0,21.0962,21.1239,21.0685,21.1239,274000.0
2010-03-01 11:50:00,22.88,22.92,22.88,22.92,367000.0,21.1146,21.1516,21.1146,21.1516,367000.0
2010-03-01 12:00:00,22.92,22.94,22.91,22.92,411000.0,21.1516,21.17,21.1423,21.1516,411000.0
2010-03-01 12:10:00,22.92,22.95,22.91,22.94,258000.0,21.1516,21.1792,21.1423,21.17,258000.0
2010-03-01 12:20:00,22.95,22.95,22.92,22.95,148000.0,21.1792,21.1792,21.1516,21.1792,148000.0
2010-03-01 12:30:00,22.95,22.99,22.94,22.98,295000.0,21.1792,21.2162,21.17,21.2069,295000.0
2010-03-01 12:40:00,22.98,23.0,22.97,22.99,523000.0,21.2069,21.2254,21.1977,21.2162,523000.0
2010-03-01 12:50:00,22.99,23.09,22.98,23.04,742000.0,21.2162,21.3084,21.2069,21.2623,742000.0
2010-03-01 13:00:00,23.04,23.04,22.96,23.0,387000.0,21.2623,21.2623,21.1885,21.2254,387000.0
2010-03-01 13:10:00,22.99,23.04,22.99,23.04,324000.0,21.2162,21.2623,21.2162,21.2623,324000.0
2010-03-01 13:20:00,23.04,23.04,23.01,23.01,299000.0,21.2623,21.2623,21.2346,21.2346,299000.0
2010-03-01 13:30:00,23.01,23.02,22.99,23.0,372000.0,21.2346,21.2438,21.2162,21.2254,372000.0
2010-03-01 13:40:00,23.0,23.02,23.0,23.01,332000.0,21.2254,21.2438,21.2254,21.2346,332000.0
2010-03-01 13:50:00,23.01,23.02,22.99,23.02,234000.0,21.2346,21.2438,21.2162,21.2438,234000.0
2010-03-01 14:00:00,23.02,23.02,22.99,23.01,222000.0,21.2438,21.2438,21.2162,21.2346,222000.0
2010-03-01 14:10:00,23.01,23.1,22.99,23.08,596000.0,21.2346,21.3177,21.2162,21.2992,596000.0
2010-03-01 14:20:00,23.09,23.16,23.08,23.12,896000.0,21.3084,21.373,21.2992,21.3361,896000.0
2010-03-01 14:30:00,23.12,23.13,23.09,23.09,426000.0,21.3361,21.3454,21.3084,21.3084,426000.0
2010-03-01 14:40:00,23.09,23.16,23.08,23.13,549000.0,21.3084,21.373,21.2992,21.3454,549000.0
2010-03-01 14:50:00,23.13,23.23,23.1,23.23,773000.0,21.3454,21.4376,21.3177,21.4376,773000.0
2010-03-01 15:00:00,23.23,23.25,23.13,23.14,1319000.0,21.4376,21.4561,21.3454,21.3546,1319000.0
2010-03-01 15:10:00,23.14,23.2,23.13,23.18,962000.0,21.3546,21.41,21.3454,21.3915,962000.0
2010-03-01 15:20:00,23.18,23.24,23.17,23.23,1174000.0,21.3915,21.4469,21.3823,21.4376,1174000.0
2010-03-01 15:30:00,23.22,23.27,23.21,23.23,1279000.0,21.4284,21.4746,21.4192,21.4376,1279000.0
2010-03-01 15:40:00,23.23,23.25,23.18,23.24,1258000.0,21.4376,21.4561,21.3915,21.4469,1258000.0
2010-03-01 15:50:00,23.24,23.29,23.22,23.25,1677000.0,21.4469,21.493,21.4284,21.4561,1677000.0
2010-03-02 09:30:00,23.23,23.23,22.91,23.15,1728000.0,21.4376,21.4376,21.1423,21.3638,1728000.0
2010-03-02 09:40:00,23.14,23.19,23.09,23.1,878000.0,21.3546,21.4007,21.3084,21.3177,878000.0
2010-03-02 09:50:00,23.11,23.16,23.09,23.13,414000.0,21.3269,21.373,21.3084,21.3454,414000.0
2010-03-02 10:00:00,23.13,23.27,23.13,23.13,464000.0,21.3454,21.4746,21.3454,21.3454,464000.0
2010-03-02 10:10:00,23.14,23.2,23.1,23.18,455000.0,21.3546,21.41,21.3177,21.3915,455000.0
2010-03-02 10:20:00,23.18,23.24,23.15,23.23,276000.0,21.3915,21.4469,21.3638,21.4376,276000.0
2010-03-02 10:30:00,23.24,23.3,23.16,23.3,545000.0,21.4469,21.5022,21.373,21.5022,545000.0
2010-03-02 10:40:00,23.29,23.35,23.28,23.28,485000.0,21.493,21.5484,21.4838,21.4838,485000.0
2010-03-02 10:50:00,23.29,23.29,23.22,23.27,199000.0,21.493,21.493,21.4284,21.4746,199000.0
2010-03-02 11:00:00,23.28,23.31,23.26,23.27,350000.0,21.4838,21.5115,21.4653,21.4746,350000.0
2010-03-02 11:10:00,23.27,23.29,23.23,23.24,402000.0,21.4746,21.493,21.4376,21.4469,402000.0
2010-03-02 11:20:00,23.25,23.27,23.23,23.23,255000.0,21.4561,21.4746,21.4376,21.4376,255000.0
2010-03-02 11:30:00,23.23,23.26,23.21,23.25,357000.0,21.4376,21.4653,21.4192,21.4561,357000.0
2010-03-02 11:40:00,23.26,23.33,23.25,23.33,301000.0,21.4653,21.5299,21.4561,21.5299,301000.0
2010-03-02 11:50:00,23.33,23.34,23.3,23.32,201000.0,21.5299,21.5392,21.5022,21.5207,201000.0
2010-03-02 12:00:00,23.32,23.32,23.24,23.25,253000.0,21.5207,21.5207,21.4469,21.4561,253000.0
2010-03-02 12:10:00,23.24,23.25,23.18,23.19,196000.0,21.4469,21.4561,21.3915,21.4007,196000.0
2010-03-02 12:20:00,23.19,23.22,23.17,23.2,152000.0,21.4007,21.4284,21.3823,21.41,152000.0
2010-03-02 12:30:00,23.21,23.21,23.16,23.18,104000.0,21.4192,21.4192,21.373,21.3915,104000.0
2010-03-02 12:40:00,23.18,23.18,23.14,23.16,90000.0,21.3915,21.3915,21.3546,21.373,90000.0
2010-03-02 12:50:00,23.16,23.16,23.12,23.12,110000.0,21.373,21.373,21.3361,21.3361,110000.0
2010-03-02 13:00:00,23.12,23.13,23.07,23.08,153000.0,21.3361,21.3454,21.29,21.2992,153000.0
2010-03-02 13:10:00,23.08,23.12,23.07,23.09,76000.0,21.2992,21.3361,21.29,21.3084,76000.0
2010-03-02 13:20:00,23.09,23.09,23.06,23.07,150000.0,21.3084,21.3084,21.2808,21.29,150000.0
2010-03-02 13:30:00,23.07,23.15,23.07,23.15,104000.0,21.29,21.3638,21.29,21.3638,104000.0
2010-03-02 13:40:00,23.15,23.18,23.13,23.16,146000.0,21.3638,21.3915,21.3454,21.373,146000.0
2010-03-02 13:50:00,23.14,23.16,23.14,23.15,121000.0,21.3546,21.373,21.3546,21.3638,121000.0
2010-03-02 14:00:00,23.15,23.15,23.12,23.13,269000.0,21.3638,21.3638,21.3361,21.3454,269000.0
2010-03-02 14:10:00,23.13,23.14,23.1,23.12,134000.0,21.3454,21.3546,21.3177,21.3361,134000.0
2010-03-02 14:20:00,23.13,23.17,23.11,23.17,289000.0,21.3454,21.3823,21.3269,21.3823,289000.0
2010-03-02 14:30:00,23.17,23.21,23.14,23.18,388000.0,21.3823,21.4192,21.3546,21.3915,388000.0
2010-03-02 14:40:00,23.18,23.24,23.18,23.22,306000.0,21.3915,21.4469,21.3915,21.4284,306000.0
2010-03-02 14:50:00,23.22,23.23,23.18,23.2,324000.0,21.4284,21.4376,21.3915,21.41,324000.0
2010-03-02 15:00:00,23.2,23.24,23.17,23.18,499000.0,21.41,21.4469,21.3823,21.3915,499000.0
2010-03-02 15:10:00,23.18,23.19,23.18,23.18,222000.0,21.3915,21.4007,21.3915,21.3915,222000.0
2010-03-02 15:20:00,23.18,23.18,23.15,23.15,282000.0,21.3915,21.3915,21.3638,21.3638,282000.0
2010-03-02 15:30:00,23.15,23.16,23.14,23.14,376000.0,21.3638,21.373,21.3546,21.3546,376000.0
2010-03-02 15:40:00,23.15,23.15,23.11,23.13,287000.0,21.3638,21.3638,21.3269,21.3454,287000.0
2010-03-02 15:50:00,23.13,23.16,23.13,23.14,507000.0,21.3454,21.373,21.3454,21.3546,507000.0
2010-03-03 09:30:00,23.18,23.18,23.1,23.16,380000.0,21.3915,21.3915,21.3177,21.373,380000.0
2010-03-03 09:40:00,23.17,23.37,23.16,23.33,632000.0,21.3823,21.5668,21.373,21.5299,632000.0
2010-03-03 09:50:00,23.34,23.36,23.3,23.36,318000.0,21.5392,21.5576,21.5022,21.5576,318000.0
2010-03-03 10:00:00,23.36,23.4,23.31,23.31,366000.0,21.5576,21.5945,21.5115,21.5115,366000.0
2010-03-03 10:10:00,23.29,23.3,23.23,23.27,316000.0,21.493,21.5022,21.4376,21.4746,316000.0
2010-03-03 10:20:00,23.27,23.29,23.23,23.24,200000.0,21.4746,21.493,21.4376,21.4469,200000.0
2010-03-03 10:30:00,23.23,23.33,23.23,23.32,274000.0,21.4376,21.5299,21.4376,21.5207,274000.0
2010-03-03 10:40:00,23.32,23.36,23.3,23.35,599000.0,21.5207,21.5576,21.5022,21.5484,599000.0
2010-03-03 10:50:00,23.35,23.45,23.33,23.43,596000.0,21.5484,21.6407,21.5299,21.6222,596000.0
2010-03-03 11:00:00,23.43,23.43,23.37,23.4,378000.0,21.6222,21.6222,21.5668,21.5945,378000.0
2010-03-03 11:10:00,23.4,23.44,23.39,23.42,332000.0,21.5945,21.6314,21.5853,21.613,332000.0
2010-03-03 11:20:00,23.42,23.44,23.39,23.41,347000.0,21.613,21.6314,21.5853,21.6038,347000.0
2010-03-03 11:30:00,23.41,23.41,23.35,23.36,278000.0,21.6038,21.6038,21.5484,21.5576,278000.0
2010-03-03 11:40:00,23.37,23.4,23.34,23.34,401000.0,21.5668,21.5945,21.5392,21.5392,401000.0
2010-03-03 11:50:00,23.34,23.37,23.33,23.35,309000.0,21.5392,21.5668,21.5299,21.5484,309000.0
2010-03-03 12:00:00,23.35,23.38,23.33,23.38,216000.0,21.5484,21.5761,21.5299,21.5761,216000.0
2010-03-03 12:10:00,23.39,23.41,23.38,23.39,147000.0,21.5853,21.6038,21.5761,21.5853,147000.0
2010-03-03 12:20:00,23.38,23.4,23.36,23.4,119000.0,21.5761,21.5945,21.5576,21.5945,119000.0
2010-03-03 12:30:00,23.4,23.41,23.35,23.36,149000.0,21.5945,21.6038,21.5484,21.5576,149000.0
2010-03-03 12:40:00,23.36,23.43,23.36,23.42,318000.0,21.5576,21.6222,21.5576,21.613,318000.0
2010-03-03 12:50:00,23.41,23.44,23.4,23.42,171000.0,21.6038,21.6314,21.5945,21.613,171000.0
2010-03-03 13:00:00,23.41,23.43,23.38,23.39,187000.0,21.6038,21.6222,21.5761,21.5853,187000.0
2010-03-03 13:10:00,23.39,23.39,23.35,23.39,138000.0,21.5853,21.5853,21.5484,21.5853,138000.0
2010-03-03 13:20:00,23.38,23.38,23.35,23.36,145000.0,21.5761,21.5761,21.5484,21.5576,145000.0
2010-03-03 13:30:00,23.36,23.38,23.35,23.35,162000.0,21.5576,21.5761,21.5484,21.5484,162000.0
2010-03-03 13:40:00,23.35,23.38,23.33,23.35,191000.0,21.5484,21.5761,21.5299,21.5484,191000.0
2010-03-03 13:50:00,23.35,23.39,23.35,23.38,181000.0,21.5484,21.5853,21.5484,21.5761,181000.0
2010-03-03 14:00:00,23.38,23.38,23.35,23.35,126000.0,21.5761,21.5761,21.5484,21.5484,126000.0
2010-03-03 14:10:00,23.35,23.36,23.35,23.35,136000.0,21.5484,21.5576,21.5484,21.5484,136000.0
2010-03-03 14:20:00,23.35,23.37,23.35,23.36,251000.0,21.5484,21.5668,21.5484,21.5576,251000.0
2010-03-03 14:30:00,23.36,23.39,23.35,23.36,157000.0,21.5576,21.5853,21.5484,21.5576,157000.0
2010-03-03 14:40:00,23.36,23.36,23.28,23.28,597000.0,21.5576,21.5576,21.4838,21.4838,597000.0
2010-03-03 14:50:00,23.28,23.29,23.23,23.24,764000.0,21.4838,21.493,21.4376,21.4469,764000.0
2010-03-03 15:00:00,23.25,23.27,23.19,23.23,818000.0,21.4561,21.4746,21.4007,21.4376,818000.0
2010-03-03 15:10:00,23.23,23.24,23.21,23.22,213000.0,21.4376,21.4469,21.4192,21.4284,213000.0
2010-03-03 15:20:00,23.21,23.22,23.18,23.19,331000.0,21.4192,21.4284,21.3915,21.4007,331000.0
2010-03-03 15:30:00,23.2,23.21,23.16,23.2,441000.0,21.41,21.4192,21.373,21.41,441000.0
2010-03-03 15:40:00,23.2,23.21,23.17,23.18,331000.0,21.41,21.4192,21.3823,21.3915,331000.0
2010-03-03 15:50:00,23.18,23.2,23.16,23.16,808000.0,21.3915,21.41,21.373,21.373,808000.0
2010-03-04 09:30:00,23.17,23.2,23.13,23.17,208000.0,21.3823,21.41,21.3454,21.3823,208000.0
2010-03-04 09:40:00,23.17,23.31,23.15,23.3,286000.0,21.3823,21.5115,21.3638,21.5022,286000.0
2010-03-04 09:50:00,23.3,23.35,23.26,23.32,433000.0,21.5022,21.5484,21.4653,21.5207,433000.0
2010-03-04 10:00:00,23.31,23.33,23.16,23.17,396000.0,21.5115,21.5299,21.373,21.3823,396000.0
2010-03-04 10:10:00,23.18,23.21,23.14,23.15,299000.0,21.3915,21.4192,21.3546,21.3638,299000.0
2010-03-04 10:20:00,23.15,23.23,23.14,23.2,205000.0,21.3638,21.4376,21.3546,21.41,205000.0
2010-03-04 10:30:00,23.19,23.2,23.1,23.1,239000.0,21.4007,21.41,21.3177,21.3177,239000.0
2010-03-04 10:40:00,23.1,23.1,22.98,23.04,408000.0,21.3177,21.3177,21.2069,21.2623,408000.0
2010-03-04 10:50:00,23.04,23.05,23.0,23.04,190000.0,21.2623,21.2715,21.2254,21.2623,190000.0
2010-03-04 11:00:00,23.04,23.1,23.03,23.05,192000.0,21.2623,21.3177,21.2531,21.2715,192000.0
2010-03-04 11:10:00,23.05,23.13,23.04,23.1,189000.0,21.2715,21.3454,21.2623,21.3177,189000.0
2010-03-04 11:20:00,23.09,23.1,23.04,23.06,139000.0,21.3084,21.3177,21.2623,21.2808,139000.0
2010-03-04 11:30:00,23.06,23.07,23.04,23.06,212000.0,21.2808,21.29,21.2623,21.2808,212000.0
2010-03-04 11:40:00,23.06,23.12,23.06,23.11,159000.0,21.2808,21.3361,21.2808,21.3269,159000.0
2010-03-04 11:50:00,23.12,23.13,23.09,23.12,155000.0,21.3361,21.3454,21.3084,21.3361,155000.0
2010-03-04 12:00:00,23.11,23.13,23.07,23.1,123000.0,21.3269,21.3454,21.29,21.3177,123000.0
2010-03-04 12:10:00,23.1,23.12,23.09,23.12,36000.0,21.3177,21.3361,21.3084,21.3361,36000.0
2010-03-04 12:20:00,23.12,23.13,23.09,23.11,87000.0,21.3361,21.3454,21.3084,21.3269,87000.0
2010-03-04 12:30:00,23.11,23.12,23.07,23.1,113000.0,21.3269,21.3361,21.29,21.3177,113000.0
2010-03-04 12:40:00,23.1,23.11,23.09,23.11,56000.0,21.3177,21.3269,21.3084,21.3269,56000.0
2010-03-04 12:50:00,23.11,23.11,23.05,23.06,191000.0,21.3269,21.3269,21.2715,21.2808,191000.0
2010-03-04 13:00:00,23.07,23.1,23.05,23.1,284000.0,21.29,21.3177,21.2715,21.3177,284000.0
2010-03-04 13:10:00,23.1,23.1,23.08,23.08,194000.0,21.3177,21.3177,21.2992,21.2992,194000.0
2010-03-04 13:20:00,23.08,23.08,23.04,23.07,162000.0,21.2992,21.2992,21.2623,21.29,162000.0
2010-03-04 13:30:00,23.07,23.07,23.04,23.07,198000.0,21.29,21.29,21.2623,21.29,198000.0
2010-03-04 13:40:00,23.07,23.08,23.04,23.05,105000.0,21.29,21.2992,21.2623,21.2715,105000.0
2010-03-04 13:50:00,23.05,23.11,23.05,23.1,133000.0,21.2715,21.3269,21.2715,21.3177,133000.0
2010-03-04 14:00:00,23.11,23.11,23.06,23.07,80000.0,21.3269,21.3269,21.2808,21.29,80000.0
2010-03-04 14:10:00,23.07,23.09,23.05,23.07,97000.0,21.29,21.3084,21.2715,21.29,97000.0
2010-03-04 14:20:00,23.07,23.1,23.05,23.09,144000.0,21.29,21.3177,21.2715,21.3084,144000.0
2010-03-04 14:30:00,23.1,23.17,23.08,23.17,251000.0,21.3177,21.3823,21.2992,21.3823,251000.0
2010-03-04 14:40:00,23.16,23.2,23.14,23.16,183000.0,21.373,21.41,21.3546,21.373,183000.0
2010-03-04 14:50:00,23.16,23.18,23.14,23.15,109000.0,21.373,21.3915,21.3546,21.3638,109000.0
2010-03-04 15:00:00,23.15,23.16,23.12,23.15,279000.0,21.3638,21.373,21.3361,21.3638,279000.0
2010-03-04 15:10:00,23.15,23.18,23.14,23.17,134000.0,21.3638,21.3915,21.3546,21.3823,134000.0
2010-03-04 15:20:00,23.16,23.2,23.16,23.2,236000.0,21.373,21.41,21.373,21.41,236000.0
2010-03-04 15:30:00,23.19,23.24,23.19,23.22,447000.0,21.4007,21.4469,21.4007,21.4284,447000.0
2010-03-04 15:40:00,23.22,23.29,23.22,23.29,949000.0,21.4284,21.493,21.4284,21.493,949000.0
2010-03-04 15:50:00,23.29,23.31,23.23,23.25,1117000.0,21.493,21.5115,21.4376,21.4561,1117000.0
2010-03-05 09:30:00,23.37,23.49,23.34,23.39,675000.0,21.5668,21.6776,21.5392,21.5853,675000.0
2010-03-05 09:40:00,23.38,23.47,23.27,23.42,525000.0,21.5761,21.6591,21.4746,21.613,525000.0
2010-03-05 09:50:00,23.43,23.5,23.41,23.48,320000.0,21.6222,21.6868,21.6038,21.6684,320000.0
2010-03-05 10:00:00,23.48,23.62,23.48,23.59,656000.0,21.6684,21.7976,21.6684,21.7699,656000.0
2010-03-05 10:10:00,23.59,23.61,23.52,23.57,337000.0,21.7699,21.7883,21.7053,21.7514,337000.0
2010-03-05 10:20:00,23.59,23.59,23.52,23.57,349000.0,21.7699,21.7699,21.7053,21.7514,349000.0
2010-03-05 10:30:00,23.59,23.64,23.53,23.54,414000.0,21.7699,21.816,21.7145,21.7237,414000.0
2010-03-05 10:40:00,23.54,23.55,23.48,23.54,633000.0,21.7237,21.733,21.6684,21.7237,633000.0
2010-03-05 10:50:00,23.54,23.59,23.53,23.59,429000.0,21.7237,21.7699,21.7145,21.7699,429000.0
2010-03-05 11:00:00,23.61,23.67,23.6,23.63,328000.0,21.7883,21.8437,21.7791,21.8068,328000.0
2010-03-05 11:10:00,23.64,23.69,23.62,23.69,382000.0,21.816,21.8622,21.7976,21.8622,382000.0
2010-03-05 11:20:00,23.69,23.7,23.66,23.68,168000.0,21.8622,21.8714,21.8345,21.8529,168000.0
2010-03-05 11:30:00,23.68,23.7,23.66,23.66,98000.0,21.8529,21.8714,21.8345,21.8345,98000.0
2010-03-05 11:40:00,23.67,23.69,23.66,23.67,273000.0,21.8437,21.8622,21.8345,21.8437,273000.0
2010-03-05 11:50:00,23.67,23.67,23.62,23.63,333000.0,21.8437,21.8437,21.7976,21.8068,333000.0
2010-03-05 12:00:00,23.63,23.66,23.59,23.6,282000.0,21.8068,21.8345,21.7699,21.7791,282000.0
2010-03-05 12:10:00,23.6,23.62,23.55,23.61,351000.0,21.7791,21.7976,21.733,21.7883,351000.0
2010-03-05 12:20:00,23.61,23.67,23.61,23.66,131000.0,21.7883,21.8437,21.7883,21.8345,131000.0
2010-03-05 12:30:00,23.66,23.7,23.65,23.68,278000.0,21.8345,21.8714,21.8252,21.8529,278000.0
2010-03-05 12:40:00,23.68,23.76,23.68,23.76,471000.0,21.8529,21.9267,21.8529,21.9267,471000.0
2010-03-05 12:50:00,23.75,23.82,23.74,23.82,374000.0,21.9175,21.9821,21.9083,21.9821,374000.0
2010-03-05 13:00:00,23.81,23.84,23.76,23.79,467000.0,21.9729,22.0006,21.9267,21.9544,467000.0
2010-03-05 13:10:00,23.79,23.87,23.78,23.86,365000.0,21.9544,22.0283,21.9452,22.019,365000.0
2010-03-05 13:20:00,23.87,23.89,23.83,23.84,558000.0,22.0283,22.0467,21.9913,22.0006,558000.0
2010-03-05 13:30:00,23.83,23.86,23.8,23.84,302000.0,21.9913,22.019,21.9637,22.0006,302000.0
2010-03-05 13:40:00,23.84,23.86,23.8,23.84,298000.0,22.0006,22.019,21.9637,22.0006,298000.0
2010-03-05 13:50:00,23.83,23.84,23.81,23.81,401000.0,21.9913,22.0006,21.9729,21.9729,401000.0
2010-03-05 14:00:00,23.81,23.85,23.78,23.84,212000.0,21.9729,22.0098,21.9452,22.0006,212000.0
2010-03-05 14:10:00,23.83,23.84,23.8,23.84,154000.0,21.9913,22.0006,21.9637,22.0006,154000.0
2010-03-05 14:20:00,23.82,23.84,23.79,23.8,226000.0,21.9821,22.0006,21.9544,21.9637,226000.0
2010-03-05 14:30:00,23.8,23.84,23.78,23.82,411000.0,21.9637,22.0006,21.9452,21.9821,411000.0
2010-03-05 14:40:00,23.82,23.9,23.82,23.86,690000.0,21.9821,22.0559,21.9821,22.019,690000.0
2010-03-05 14:50:00,23.86,23.88,23.82,23.87,582000.0,22.019,22.0375,21.9821,22.0283,582000.0
2010-03-05 15:00:00,23.86,23.91,23.84,23.9,920000.0,22.019,22.0652,22.0006,22.0559,920000.0
2010-03-05 15:10:00,23.9,23.9,23.87,23.88,747000.0,22.0559,22.0559,22.0283,22.0375,747000.0
2010-03-05 15:20:00,23.88,23.88,23.82,23.82,641000.0,22.0375,22.0375,21.9821,21.9821,641000.0
2010-03-05 15:30:00,23.82,23.88,23.81,23.86,527000.0,21.9821,22.0375,21.9729,22.019,527000.0
2010-03-05 15:40:00,23.87,23.95,23.86,23.93,1267000.0,22.0283,22.1021,22.019,22.0836,1267000.0
2010-03-05 15:50:00,23.93,23.98,23.9,23.93,2280000.0,22.0836,22.1298,22.0559,22.0836,2280000.0
2010-03-08 09:30:00,23.91,23.98,23.84,23.98,690000.0,22.0652,22.1298,22.0006,22.1298,690000.0
2010-03-08 09:40:00,23.99,24.03,23.94,24.0,904000.0,22.139,22.1759,22.0929,22.1482,904000.0
2010-03-08 09:50:00,23.99,24.23,23.95,24.19,1149000.0,22.139,22.3605,22.1021,22.3236,1149000.0
2010-03-08 10:00:00,24.18,24.25,24.17,24.24,963000.0,22.3143,22.3789,22.3051,22.3697,963000.0
2010-03-08 10:10:00,24.24,24.52,24.24,24.51,1777000.0,22.3697,22.6281,22.3697,22.6189,1777000.0
2010-03-08 10:20:00,24.51,24.65,24.5,24.61,2262000.0,22.6189,22.7481,22.6097,22.7112,2262000.0
2010-03-08 10:30:00,24.62,24.7,24.56,24.62,1215000.0,22.7204,22.7942,22.665,22.7204,1215000.0
2010-03-08 10:40:00,24.62,24.68,24.59,24.65,972000.0,22.7204,22.7758,22.6927,22.7481,972000.0
2010-03-08 10:50:00,24.64,24.69,24.6,24.66,788000.0,22.7389,22.785,22.7019,22.7573,788000.0
2010-03-08 11:00:00,24.66,24.71,24.64,24.7,859000.0,22.7573,22.8035,22.7389,22.7942,859000.0
2010-03-08 11:10:00,24.7,24.71,24.58,24.63,1727000.0,22.7942,22.8035,22.6835,22.7296,1727000.0
2010-03-08 11:20:00,24.63,24.63,24.55,24.59,1295000.0,22.7296,22.7296,22.6558,22.6927,1295000.0
2010-03-08 11:30:00,24.59,24.59,24.5,24.55,1342000.0,22.6927,22.6927,22.6097,22.6558,1342000.0
2010-03-08 11:40:00,24.55,24.57,24.52,24.56,730000.0,22.6558,22.6743,22.6281,22.665,730000.0
2010-03-08 11:50:00,24.56,24.58,24.52,24.54,960000.0,22.665,22.6835,22.6281,22.6466,960000.0
2010-03-08 12:00:00,24.54,24.55,24.5,24.51,367000.0,22.6466,22.6558,22.6097,22.6189,367000.0
2010-03-08 12:10:00,24.52,24.54,24.5,24.51,371000.0,22.6281,22.6466,22.6097,22.6189,371000.0
2010-03-08 12:20:00,24.51,24.54,24.49,24.52,617000.0,22.6189,22.6466,22.6004,22.6281,617000.0
2010-03-08 12:30:00,24.52,24.58,24.52,24.55,229000.0,22.6281,22.6835,22.6281,22.6558,229000.0
2010-03-08 12:40:00,24.55,24.55,24.48,24.51,482000.0,22.6558,22.6558,22.5912,22.6189,482000.0
2010-03-08 12:50:00,24.5,24.52,24.49,24.51,401000.0,22.6097,22.6281,22.6004,22.6189,401000.0
2010-03-08 13:00:00,24.51,24.54,24.5,24.52,629000.0,22.6189,22.6466,22.6097,22.6281,629000.0
2010-03-08 13:10:00,24.52,24.55,24.52,24.54,266000.0,22.6281,22.6558,22.6281,22.6466,266000.0
2010-03-08 13:20:00,24.54,24.54,24.52,24.54,354000.0,22.6466,22.6466,22.6281,22.6466,354000.0
2010-03-08 13:30:00,24.54,24.57,24.53,24.56,271000.0,22.6466,22.6743,22.6373,22.665,271000.0
2010-03-08 13:40:00,24.56,24.57,24.54,24.55,185000.0,22.665,22.6743,22.6466,22.6558,185000.0
2010-03-08 13:50:00,24.57,24.64,24.54,24.64,328000.0,22.6743,22.7389,22.6466,22.7389,328000.0
2010-03-08 14:00:00,24.64,24.64,24.57,24.59,227000.0,22.7389,22.7389,22.6743,22.6927,227000.0
2010-03-08 14:10:00,24.6,24.68,24.57,24.62,504000.0,22.7019,22.7758,22.6743,22.7204,504000.0
2010-03-08 14:20:00,24.61,24.63,24.58,24.59,395000.0,22.7112,22.7296,22.6835,22.6927,395000.0
2010-03-08 14:30:00,24.61,24.61,24.54,24.59,836000.0,22.7112,22.7112,22.6466,22.6927,836000.0
2010-03-08 14:40:00,24.59,24.61,24.57,24.6,332000.0,22.6927,22.7112,22.6743,22.7019,332000.0
2010-03-08 14:50:00,24.59,24.6,24.58,24.6,377000.0,22.6927,22.7019,22.6835,22.7019,377000.0
2010-03-08 15:00:00,24.6,24.61,24.51,24.51,496000.0,22.7019,22.7112,22.6189,22.6189,496000.0
2010-03-08 15:10:00,24.51,24.53,24.49,24.52,373000.0,22.6189,22.6373,22.6004,22.6281,373000.0
2010-03-08 15:20:00,24.52,24.57,24.49,24.55,434000.0,22.6281,22.6743,22.6004,22.6558,434000.0
2010-03-08 15:30:00,24.55,24.57,24.52,24.57,480000.0,22.6558,22.6743,22.6281,22.6743,480000.0
2010-03-08 15:40:00,24.56,24.61,24.56,24.59,642000.0,22.665,22.7112,22.665,22.6927,642000.0
2010-03-08 15:50:00,24.59,24.64,24.57,24.6,1395000.0,22.6927,22.7389,22.6743,22.7019,1395000.0
2010-03-09 09:30:00,24.51,24.67,24.47,24.67,477000.0,22.6189,22.7665,22.582,22.7665,477000.0
2010-03-09 09:40:00,24.67,24.7,24.57,24.65,548000.0,22.7665,22.7942,22.6743,22.7481,548000.0
2010-03-09 09:50:00,24.66,24.93,24.63,24.89,1953000.0,22.7573,23.0065,22.7296,22.9696,1953000.0
2010-03-09 10:00:00,24.88,24.97,24.82,24.93,741000.0,22.9603,23.0434,22.905,23.0065,741000.0
2010-03-09 10:10:00,24.93,24.99,24.88,24.99,1122000.0,23.0065,23.0618,22.9603,23.0618,1122000.0
2010-03-09 10:20:00,24.99,25.0,24.91,24.96,1223000.0,23.0618,23.0711,22.988,23.0342,1223000.0
2010-03-09 10:30:00,24.96,24.97,24.91,24.93,639000.0,23.0342,23.0434,22.988,23.0065,639000.0
2010-03-09 10:40:00,24.92,24.95,24.9,24.93,391000.0,22.9972,23.0249,22.9788,23.0065,391000.0
2010-03-09 10:50:00,24.93,24.93,24.89,24.91,605000.0,23.0065,23.0065,22.9696,22.988,605000.0
2010-03-09 11:00:00,24.91,24.93,24.89,24.9,404000.0,22.988,23.0065,22.9696,22.9788,404000.0
2010-03-09 11:10:00,24.9,24.96,24.89,24.95,423000.0,22.9788,23.0342,22.9696,23.0249,423000.0
2010-03-09 11:20:00,24.94,25.1,24.94,25.1,778000.0,23.0157,23.1634,23.0157,23.1634,778000.0
2010-03-09 11:30:00,25.09,25.1,25.03,25.06,704000.0,23.1541,23.1634,23.0988,23.1264,704000.0
2010-03-09 11:40:00,25.05,25.06,25.0,25.02,301000.0,23.1172,23.1264,23.0711,23.0895,301000.0
2010-03-09 11:50:00,25.01,25.04,24.99,25.04,239000.0,23.0803,23.108,23.0618,23.108,239000.0
2010-03-09 12:00:00,25.04,25.09,25.04,25.08,514000.0,23.108,23.1541,23.108,23.1449,514000.0
2010-03-09 12:10:00,25.09,25.17,25.07,25.16,359000.0,23.1541,23.228,23.1357,23.2187,359000.0
2010-03-09 12:20:00,25.17,25.19,25.12,25.12,337000.0,23.228,23.2464,23.1818,23.1818,337000.0
2010-03-09 12:30:00,25.12,25.15,25.08,25.13,511000.0,23.1818,23.2095,23.1449,23.191,511000.0
2010-03-09 12:40:00,25.13,25.13,25.08,25.08,162000.0,23.191,23.191,23.1449,23.1449,162000.0
2010-03-09 12:50:00,25.08,25.1,25.07,25.1,174000.0,23.1449,23.1634,23.1357,23.1634,174000.0
2010-03-09 13:00:00,25.09,25.1,25.03,25.07,417000.0,23.1541,23.1634,23.0988,23.1357,417000.0
2010-03-09 13:10:00,25.06,25.07,25.03,25.04,230000.0,23.1264,23.1357,23.0988,23.108,230000.0
2010-03-09 13:20:00,25.03,25.07,25.02,25.05,227000.0,23.0988,23.1357,23.0895,23.1172,227000.0
2010-03-09 13:30:00,25.05,25.07,25.02,25.03,199000.0,23.1172,23.1357,23.0895,23.0988,199000.0
2010-03-09 13:40:00,25.03,25.04,25.0,25.01,400000.0,23.0988,23.108,23.0711,23.0803,400000.0
2010-03-09 13:50:00,25.01,25.01,24.97,24.98,241000.0,23.0803,23.0803,23.0434,23.0526,241000.0
2010-03-09 14:00:00,24.99,25.01,24.95,24.97,280000.0,23.0618,23.0803,23.0249,23.0434,280000.0
2010-03-09 14:10:00,24.97,24.98,24.92,24.97,222000.0,23.0434,23.0526,22.9972,23.0434,222000.0
2010-03-09 14:20:00,24.97,24.97,24.91,24.92,204000.0,23.0434,23.0434,22.988,22.9972,204000.0
2010-03-09 14:30:00,24.92,24.92,24.83,24.84,373000.0,22.9972,22.9972,22.9142,22.9234,373000.0
2010-03-09 14:40:00,24.84,24.85,24.81,24.84,416000.0,22.9234,22.9326,22.8957,22.9234,416000.0
2010-03-09 14:50:00,24.85,24.88,24.83,24.88,433000.0,22.9326,22.9603,22.9142,22.9603,433000.0
2010-03-09 15:00:00,24.88,24.92,24.86,24.9,444000.0,22.9603,22.9972,22.9419,22.9788,444000.0
2010-03-09 15:10:00,24.9,24.9,24.75,24.79,480000.0,22.9788,22.9788,22.8404,22.8773,480000.0
2010-03-09 15:20:00,24.78,24.8,24.71,24.76,321000.0,22.868,22.8865,22.8035,22.8496,321000.0
2010-03-09 15:30:00,24.76,24.8,24.72,24.77,700000.0,22.8496,22.8865,22.8127,22.8588,700000.0
2010-03-09 15:40:00,24.77,24.82,24.72,24.75,564000.0,22.8588,22.905,22.8127,22.8404,564000.0
2010-03-09 15:50:00,24.75,24.81,24.65,24.69,1820000.0,22.8404,22.8957,22.7481,22.785,1820000.0
2010-03-10 09:30:00,24.71,24.75,24.61,24.75,578000.0,22.8035,22.8404,22.7112,22.8404,578000.0
2010-03-10 09:40:00,24.74,24.89,24.72,24.85,569000.0,22.8311,22.9696,22.8127,22.9326,569000.0
2010-03-10 09:50:00,24.85,24.94,24.85,24.94,618000.0,22.9326,23.0157,22.9326,23.0157,618000.0
2010-03-10 10:00:00,24.95,24.98,24.89,24.93,591000.0,23.0249,23.0526,22.9696,23.0065,591000.0
2010-03-10 10:10:00,24.95,25.04,24.92,25.0,897000.0,23.0249,23.108,22.9972,23.0711,897000.0
2010-03-10 10:20:00,25.0,25.0,24.88,24.92,315000.0,23.0711,23.0711,22.9603,22.9972,315000.0
2010-03-10 10:30:00,24.93,24.98,24.9,24.9,385000.0,23.0065,23.0526,22.9788,22.9788,385000.0
2010-03-10 10:40:00,24.92,24.93,24.88,24.9,326000.0,22.9972,23.0065,22.9603,22.9788,326000.0
2010-03-10 10:50:00,24.9,24.91,24.84,24.87,283000.0,22.9788,22.988,22.9234,22.9511,283000.0
2010-03-10 11:00:00,24.86,24.91,24.84,24.84,175000.0,22.9419,22.988,22.9234,22.9234,175000.0
2010-03-10 11:10:00,24.85,24.89,24.84,24.88,474000.0,22.9326,22.9696,22.9234,22.9603,474000.0
2010-03-10 11:20:00,24.87,24.88,24.85,24.87,347000.0,22.9511,22.9603,22.9326,22.9511,347000.0
2010-03-10 11:30:00,24.86,24.93,24.85,24.86,469000.0,22.9419,23.0065,22.9326,22.9419,469000.0
2010-03-10 11:40:00,24.86,24.86,24.78,24.79,357000.0,22.9419,22.9419,22.868,22.8773,357000.0
2010-03-10 11:50:00,24.79,24.84,24.75,24.84,409000.0,22.8773,22.9234,22.8404,22.9234,409000.0
2010-03-10 12:00:00,24.83,24.84,24.78,24.79,406000.0,22.9142,22.9234,22.868,22.8773,406000.0
2010-03-10 12:10:00,24.78,24.78,24.65,24.7,763000.0,22.868,22.868,22.7481,22.7942,763000.0
2010-03-10 12:20:00,24.71,24.73,24.67,24.69,367000.0,22.8035,22.8219,22.7665,22.785,367000.0
2010-03-10 12:30:00,24.68,24.75,24.68,24.75,333000.0,22.7758,22.8404,22.7758,22.8404,333000.0
2010-03-10 12:40:00,24.76,24.88,24.75,24.87,420000.0,22.8496,22.9603,22.8404,22.9511,420000.0
2010-03-10 12:50:00,24.88,24.88,24.77,24.79,155000.0,22.9603,22.9603,22.8588,22.8773,155000.0
2010-03-10 13:00:00,24.8,24.82,24.77,24.79,148000.0,22.8865,22.905,22.8588,22.8773,148000.0
2010-03-10 13:10:00,24.78,24.8,24.76,24.79,142000.0,22.868,22.8865,22.8496,22.8773,142000.0
2010-03-10 13:20:00,24.79,24.8,24.73,24.73,227000.0,22.8773,22.8865,22.8219,22.8219,227000.0
2010-03-10 13:30:00,24.73,24.81,24.73,24.8,239000.0,22.8219,22.8957,22.8219,22.8865,239000.0
2010-03-10 13:40:00,24.8,24.85,24.8,24.81,161000.0,22.8865,22.9326,22.8865,22.8957,161000.0
2010-03-10 13:50:00,24.81,24.81,24.77,24.8,120000.0,22.8957,22.8957,22.8588,22.8865,120000.0
2010-03-10 14:00:00,24.79,24.84,24.79,24.81,199000.0,22.8773,22.9234,22.8773,22.8957,199000.0
2010-03-10 14:10:00,24.81,24.84,24.8,24.83,266000.0,22.8957,22.9234,22.8865,22.9142,266000.0
2010-03-10 14:20:00,24.83,24.86,24.82,24.85,231000.0,22.9142,22.9419,22.905,22.9326,231000.0
2010-03-10 14:30:00,24.84,24.97,24.84,24.96,642000.0,22.9234,23.0434,22.9234,23.0342,642000.0
2010-03-10 14:40:00,24.96,25.05,24.94,24.99,1626000.0,23.0342,23.1172,23.0157,23.0618,1626000.0
2010-03-10 14:50:00,24.98,24.99,24.83,24.85,904000.0,23.0526,23.0618,22.9142,22.9326,904000.0
2010-03-10 15:00:00,24.85,24.98,24.84,24.98,891000.0,22.9326,23.0526,22.9234,23.0526,891000.0
2010-03-10 15:10:00,24.96,25.04,24.96,25.02,418000.0,23.0342,23.108,23.0342,23.0895,418000.0
2010-03-10 15:20:00,25.02,25.04,24.93,24.93,554000.0,23.0895,23.108,23.0065,23.0065,554000.0
2010-03-10 15:30:00,24.93,24.95,24.88,24.92,506000.0,23.0065,23.0249,22.9603,22.9972,506000.0
2010-03-10 15:40:00,24.92,24.94,24.91,24.93,443000.0,22.9972,23.0157,22.988,23.0065,443000.0
2010-03-10 15:50:00,24.93,24.95,24.9,24.93,1108000.0,23.0065,23.0249,22.9788,23.0065,1108000.0
2010-03-11 09:30:00,24.81,24.96,24.8,24.94,511000.0,22.8957,23.0342,22.8865,23.0157,511000.0
2010-03-11 09:40:00,24.94,25.05,24.94,25.0,755000.0,23.0157,23.1172,23.0157,23.0711,755000.0
2010-03-11 09:50:00,25.01,25.02,24.79,24.81,834000.0,23.0803,23.0895,22.8773,22.8957,834000.0
2010-03-11 10:00:00,24.81,24.83,24.75,24.77,723000.0,22.8957,22.9142,22.8404,22.8588,723000.0
2010-03-11 10:10:00,24.76,24.77,24.62,24.62,766000.0,22.8496,22.8588,22.7204,22.7204,766000.0
2010-03-11 10:20:00,24.64,24.72,24.61,24.71,606000.0,22.7389,22.8127,22.7112,22.8035,606000.0
2010-03-11 10:30:00,24.7,24.76,24.68,24.74,638000.0,22.7942,22.8496,22.7758,22.8311,638000.0
2010-03-11 10:40:00,24.74,24.85,24.74,24.85,325000.0,22.8311,22.9326,22.8311,22.9326,325000.0
2010-03-11 10:50:00,24.85,24.86,24.81,24.83,260000.0,22.9326,22.9419,22.8957,22.9142,260000.0
2010-03-11 11:00:00,24.84,24.85,24.77,24.8,402000.0,22.9234,22.9326,22.8588,22.8865,402000.0
2010-03-11 11:10:00,24.81,24.85,24.8,24.81,209000.0,22.8957,22.9326,22.8865,22.8957,209000.0
2010-03-11 11:20:00,24.82,24.83,24.75,24.78,196000.0,22.905,22.9142,22.8404,22.868,196000.0
2010-03-11 11:30:00,24.79,24.81,24.77,24.81,74000.0,22.8773,22.8957,22.8588,22.8957,74000.0
2010-03-11 11:40:00,24.79,24.84,24.79,24.84,81000.0,22.8773,22.9234,22.8773,22.9234,81000.0
2010-03-11 11:50:00,24.83,24.83,24.81,24.81,80000.0,22.9142,22.9142,22.8957,22.8957,80000.0
2010-03-11 12:00:00,24.81,24.83,24.8,24.8,142000.0,22.8957,22.9142,22.8865,22.8865,142000.0
2010-03-11 12:10:00,24.8,24.83,24.77,24.82,239000.0,22.8865,22.9142,22.8588,22.905,239000.0
2010-03-11 12:20:00,24.81,24.82,24.79,24.81,52000.0,22.8957,22.905,22.8773,22.8957,52000.0
2010-03-11 12:30:00,24.81,24.85,24.8,24.84,71000.0,22.8957,22.9326,22.8865,22.9234,71000.0
2010-03-11 12:40:00,24.84,24.86,24.83,24.84,106000.0,22.9234,22.9419,22.9142,22.9234,106000.0
2010-03-11 12:50:00,24.84,24.88,24.84,24.86,139000.0,22.9234,22.9603,22.9234,22.9419,139000.0
2010-03-11 13:00:00,24.86,24.86,24.81,24.84,71000.0,22.9419,22.9419,22.8957,22.9234,71000.0
2010-03-11 13:10:00,24.84,24.85,24.81,24.81,43000.0,22.9234,22.9326,22.8957,22.8957,43000.0
2010-03-11 13:20:00,24.82,24.84,24.82,24.84,36000.0,22.905,22.9234,22.905,22.9234,36000.0
2010-03-11 13:30:00,24.85,24.89,24.84,24.89,140000.0,22.9326,22.9696,22.9234,22.9696,140000.0
2010-03-11 13:40:00,24.89,24.95,24.88,24.95,246000.0,22.9696,23.0249,22.9603,23.0249,246000.0
2010-03-11 13:50:00,24.95,24.98,24.94,24.95,166000.0,23.0249,23.0526,23.0157,23.0249,166000.0
2010-03-11 14:00:00,24.95,24.96,24.9,24.91,162000.0,23.0249,23.0342,22.9788,22.988,162000.0
2010-03-11 14:10:00,24.9,24.9,24.85,24.85,144000.0,22.9788,22.9788,22.9326,22.9326,144000.0
2010-03-11 14:20:00,24.85,24.9,24.84,24.85,215000.0,22.9326,22.9788,22.9234,22.9326,215000.0
2010-03-11 14:30:00,24.85,24.87,24.84,24.85,195000.0,22.9326,22.9511,22.9234,22.9326,195000.0
2010-03-11 14:40:00,24.86,24.86,24.84,24.85,87000.0,22.9419,22.9419,22.9234,22.9326,87000.0
2010-03-11 14:50:00,24.84,24.85,24.82,24.84,199000.0,22.9234,22.9326,22.905,22.9234,199000.0
2010-03-11 15:00:00,24.84,24.95,24.84,24.93,209000.0,22.9234,23.0249,22.9234,23.0065,209000.0
2010-03-11 15:10:00,24.92,24.98,24.92,24.94,189000.0,22.9972,23.0526,22.9972,23.0157,189000.0
2010-03-11 15:20:00,24.95,24.97,24.93,24.96,79000.0,23.0249,23.0434,23.0065,23.0342,79000.0
2010-03-11 15:30:00,24.97,24.98,24.89,24.91,299000.0,23.0434,23.0526,22.9696,22.988,299000.0
2010-03-11 15:40:00,24.91,24.98,24.9,24.96,326000.0,22.988,23.0526,22.9788,23.0342,326000.0
2010-03-11 15:50:00,24.97,25.02,24.96,24.99,775000.0,23.0434,23.0895,23.0342,23.0618,775000.0
2010-03-12 09:30:00,25.11,25.18,25.0,25.0,391000.0,23.1726,23.2372,23.0711,23.0711,391000.0
2010-03-12 09:40:00,25.0,25.09,24.96,25.09,283000.0,23.0711,23.1541,23.0342,23.1541,283000.0
2010-03-12 09:50:00,25.08,25.12,25.0,25.05,327000.0,23.1449,23.1818,23.0711,23.1172,327000.0
2010-03-12 10:00:00,25.06,25.06,24.99,25.03,472000.0,23.1264,23.1264,23.0618,23.0988,472000.0
2010-03-12 10:10:00,25.02,25.05,24.85,24.89,364000.0,23.0895,23.1172,22.9326,22.9696,364000.0
2010-03-12 10:20:00,24.88,24.91,24.86,24.87,258000.0,22.9603,22.988,22.9419,22.9511,258000.0
2010-03-12 10:30:00,24.87,24.97,24.85,24.97,196000.0,22.9511,23.0434,22.9326,23.0434,196000.0
2010-03-12 10:40:00,24.97,25.02,24.95,24.98,488000.0,23.0434,23.0895,23.0249,23.0526,488000.0
2010-03-12 10:50:00,24.99,25.06,24.99,25.05,181000.0,23.0618,23.1264,23.0618,23.1172,181000.0
2010-03-12 11:00:00,25.05,25.12,25.05,25.1,213000.0,23.1172,23.1818,23.1172,23.1634,213000.0
2010-03-12 11:10:00,25.11,25.12,25.09,25.12,273000.0,23.1726,23.1818,23.1541,23.1818,273000.0
2010-03-12 11:20:00,25.12,25.12,25.1,25.1,92000.0,23.1818,23.1818,23.1634,23.1634,92000.0
2010-03-12 11:30:00,25.1,25.11,25.03,25.06,182000.0,23.1634,23.1726,23.0988,23.1264,182000.0
2010-03-12 11:40:00,25.05,25.08,25.03,25.04,99000.0,23.1172,23.1449,23.0988,23.108,99000.0
2010-03-12 11:50:00,25.05,25.12,25.05,25.12,159000.0,23.1172,23.1818,23.1172,23.1818,159000.0
2010-03-12 12:00:00,25.11,25.12,25.08,25.1,81000.0,23.1726,23.1818,23.1449,23.1634,81000.0
2010-03-12 12:10:00,25.09,25.12,25.09,25.11,104000.0,23.1541,23.1818,23.1541,23.1726,104000.0
2010-03-12 12:20:00,25.11,25.15,25.1,25.12,182000.0,23.1726,23.2095,23.1634,23.1818,182000.0
2010-03-12 12:30:00,25.13,25.13,25.09,25.11,195000.0,23.191,23.191,23.1541,23.1726,195000.0
2010-03-12 12:40:00,25.11,25.15,25.11,25.15,208000.0,23.1726,23.2095,23.1726,23.2095,208000.0
2010-03-12 12:50:00,25.15,25.17,25.15,25.15,170000.0,23.2095,23.228,23.2095,23.2095,170000.0
2010-03-12 13:00:00,25.15,25.16,25.13,25.13,122000.0,23.2095,23.2187,23.191,23.191,122000.0
2010-03-12 13:10:00,25.13,25.15,25.11,25.13,155000.0,23.191,23.2095,23.1726,23.191,155000.0
2010-03-12 13:20:00,25.13,25.13,25.09,25.09,139000.0,23.191,23.191,23.1541,23.1541,139000.0
2010-03-12 13:30:00,25.09,25.11,25.09,25.1,65000.0,23.1541,23.1726,23.1541,23.1634,65000.0
2010-03-12 13:40:00,25.09,25.1,25.07,25.07,70000.0,23.1541,23.1634,23.1357,23.1357,70000.0
2010-03-12 13:50:00,25.07,25.07,25.05,25.06,69000.0,23.1357,23.1357,23.1172,23.1264,69000.0
2010-03-12 14:00:00,25.05,25.09,25.04,25.09,125000.0,23.1172,23.1541,23.108,23.1541,125000.0
2010-03-12 14:10:00,25.08,25.09,25.04,25.04,125000.0,23.1449,23.1541,23.108,23.108,125000.0
2010-03-12 14:20:00,25.04,25.06,25.01,25.02,166000.0,23.108,23.1264,23.0803,23.0895,166000.0
2010-03-12 14:30:00,25.01,25.02,24.98,25.0,106000.0,23.0803,23.0895,23.0526,23.0711,106000.0
2010-03-12 14:40:00,24.99,25.01,24.97,24.98,168000.0,23.0618,23.0803,23.0434,23.0526,168000.0
2010-03-12 14:50:00,24.97,25.0,24.96,24.96,153000.0,23.0434,23.0711,23.0342,23.0342,153000.0
2010-03-12 15:00:00,24.96,24.99,24.96,24.98,154000.0,23.0342,23.0618,23.0342,23.0526,154000.0
2010-03-12 15:10:00,24.97,24.99,24.94,24.95,142000.0,23.0434,23.0618,23.0157,23.0249,142000.0
2010-03-12 15:20:00,24.94,24.97,24.92,24.93,179000.0,23.0157,23.0434,22.9972,23.0065,179000.0
2010-03-12 15:30:00,24.93,24.98,24.92,24.96,172000.0,23.0065,23.0526,22.9972,23.0342,172000.0
2010-03-12 15:40:00,24.97,24.99,24.95,24.97,263000.0,23.0434,23.0618,23.0249,23.0434,263000.0
2010-03-12 15:50:00,24.97,24.99,24.96,24.96,471000.0,23.0434,23.0618,23.0342,23.0342,471000.0
2010-03-15 09:30:00,25.1,25.1,24.75,24.82,495000.0,23.1634,23.1634,22.8404,22.905,495000.0
2010-03-15 09:40:00,24.82,24.84,24.74,24.79,271000.0,22.905,22.9234,22.8311,22.8773,271000.0
2010-03-15 09:50:00,24.8,24.86,24.73,24.74,455000.0,22.8865,22.9419,22.8219,22.8311,455000.0
2010-03-15 10:00:00,24.74,24.75,24.6,24.63,502000.0,22.8311,22.8404,22.7019,22.7296,502000.0
2010-03-15 10:10:00,24.64,24.74,24.62,24.72,249000.0,22.7389,22.8311,22.7204,22.8127,249000.0
2010-03-15 10:20:00,24.71,24.73,24.66,24.73,216000.0,22.8035,22.8219,22.7573,22.8219,216000.0
2010-03-15 10:30:00,24.73,24.81,24.71,24.79,213000.0,22.8219,22.8957,22.8035,22.8773,213000.0
2010-03-15 10:40:00,24.79,24.83,24.74,24.74,161000.0,22.8773,22.9142,22.8311,22.8311,161000.0
2010-03-15 10:50:00,24.73,24.74,24.66,24.66,354000.0,22.8219,22.8311,22.7573,22.7573,354000.0
2010-03-15 11:00:00,24.66,24.69,24.61,24.63,391000.0,22.7573,22.785,22.7112,22.7296,391000.0
2010-03-15 11:10:00,24.63,24.69,24.62,24.68,195000.0,22.7296,22.785,22.7204,22.7758,195000.0
2010-03-15 11:20:00,24.68,24.69,24.61,24.62,344000.0,22.7758,22.785,22.7112,22.7204,344000.0
2010-03-15 11:30:00,24.62,24.67,24.6,24.66,219000.0,22.7204,22.7665,22.7019,22.7573,219000.0
2010-03-15 11:40:00,24.65,24.67,24.63,24.63,186000.0,22.7481,22.7665,22.7296,22.7296,186000.0
2010-03-15 11:50:00,24.63,24.68,24.62,24.67,127000.0,22.7296,22.7758,22.7204,22.7665,127000.0
2010-03-15 12:00:00,24.66,24.67,24.61,24.67,321000.0,22.7573,22.7665,22.7112,22.7665,321000.0
2010-03-15 12:10:00,24.67,24.7,24.64,24.67,295000.0,22.7665,22.7942,22.7389,22.7665,295000.0
2010-03-15 12:20:00,24.66,24.7,24.64,24.68,193000.0,22.7573,22.7942,22.7389,22.7758,193000.0
2010-03-15 12:30:00,24.69,24.69,24.63,24.66,172000.0,22.785,22.785,22.7296,22.7573,172000.0
2010-03-15 12:40:00,24.66,24.7,24.64,24.67,192000.0,22.7573,22.7942,22.7389,22.7665,192000.0
2010-03-15 12:50:00,24.67,24.69,24.65,24.67,316000.0,22.7665,22.785,22.7481,22.7665,316000.0
2010-03-15 13:00:00,24.66,24.69,24.65,24.67,169000.0,22.7573,22.785,22.7481,22.7665,169000.0
2010-03-15 13:10:00,24.66,24.71,24.65,24.67,313000.0,22.7573,22.8035,22.7481,22.7665,313000.0
2010-03-15 13:20:00,24.66,24.72,24.66,24.71,242000.0,22.7573,22.8127,22.7573,22.8035,242000.0
2010-03-15 13:30:00,24.72,24.79,24.7,24.79,307000.0,22.8127,22.8773,22.7942,22.8773,307000.0
2010-03-15 13:40:00,24.78,24.78,24.74,24.78,271000.0,22.868,22.868,22.8311,22.868,271000.0
2010-03-15 13:50:00,24.78,24.83,24.78,24.81,127000.0,22.868,22.9142,22.868,22.8957,127000.0
2010-03-15 14:00:00,24.81,24.82,24.77,24.81,187000.0,22.8957,22.905,22.8588,22.8957,187000.0
2010-03-15 14:10:00,24.81,24.82,24.78,24.79,338000.0,22.8957,22.905,22.868,22.8773,338000.0
2010-03-15 14:20:00,24.79,24.8,24.77,24.77,87000.0,22.8773,22.8865,22.8588,22.8588,87000.0
2010-03-15 14:30:00,24.77,24.82,24.77,24.82,286000.0,22.8588,22.905,22.8588,22.905,286000.0
2010-03-15 14:40:00,24.82,24.83,24.79,24.81,142000.0,22.905,22.9142,22.8773,22.8957,142000.0
2010-03-15 14:50:00,24.81,24.83,24.8,24.8,146000.0,22.8957,22.9142,22.8865,22.8865,146000.0
2010-03-15 15:00:00,24.8,24.89,24.8,24.86,223000.0,22.8865,22.9696,22.8865,22.9419,223000.0
2010-03-15 15:10:00,24.86,24.89,24.86,24.88,178000.0,22.9419,22.9696,22.9419,22.9603,178000.0
2010-03-15 15:20:00,24.89,24.92,24.87,24.92,239000.0,22.9696,22.9972,22.9511,22.9972,239000.0
2010-03-15 15:30:00,24.92,24.98,24.91,24.98,396000.0,22.9972,23.0526,22.988,23.0526,396000.0
2010-03-15 15:40:00,24.97,25.02,24.96,25.01,626000.0,23.0434,23.0895,23.0342,23.0803,626000.0
2010-03-15 15:50:00,25.02,25.02,24.95,25.0,726000.0,23.0895,23.0895,23.0249,23.0711,726000.0
2010-03-16 09:30:00,25.03,25.13,25.0,25.04,182000.0,23.0988,23.191,23.0711,23.108,182000.0
2010-03-16 09:40:00,25.04,25.06,24.94,24.94,192000.0,23.108,23.1264,23.0157,23.0157,192000.0
2010-03-16 09:50:00,24.93,24.93,24.87,24.87,155000.0,23.0065,23.0065,22.9511,22.9511,155000.0
2010-03-16 10:00:00,24.87,24.88,24.78,24.8,384000.0,22.9511,22.9603,22.868,22.8865,384000.0
2010-03-16 10:10:00,24.8,24.81,24.74,24.75,197000.0,22.8865,22.8957,22.8311,22.8404,197000.0
2010-03-16 10:20:00,24.75,24.81,24.75,24.77,158000.0,22.8404,22.8957,22.8404,22.8588,158000.0
2010-03-16 10:30:00,24.77,24.79,24.75,24.77,171000.0,22.8588,22.8773,22.8404,22.8588,171000.0
2010-03-16 10:40:00,24.75,24.84,24.74,24.8,147000.0,22.8404,22.9234,22.8311,22.8865,147000.0
2010-03-16 10:50:00,24.81,24.9,24.79,24.89,151000.0,22.8957,22.9788,22.8773,22.9696,151000.0
2010-03-16 11:00:00,24.88,24.91,24.83,24.83,111000.0,22.9603,22.988,22.9142,22.9142,111000.0
2010-03-16 11:10:00,24.83,24.9,24.8,24.87,469000.0,22.9142,22.9788,22.8865,22.9511,469000.0
2010-03-16 11:20:00,24.87,24.88,24.84,24.86,282000.0,22.9511,22.9603,22.9234,22.9419,282000.0
2010-03-16 11:30:00,24.87,24.88,24.82,24.83,106000.0,22.9511,22.9603,22.905,22.9142,106000.0
2010-03-16 11:40:00,24.84,24.87,24.82,24.86,181000.0,22.9234,22.9511,22.905,22.9419,181000.0
2010-03-16 11:50:00,24.86,24.88,24.85,24.86,151000.0,22.9419,22.9603,22.9326,22.9419,151000.0
2010-03-16 12:00:00,24.86,24.87,24.84,24.84,104000.0,22.9419,22.9511,22.9234,22.9234,104000.0
2010-03-16 12:10:00,24.85,24.85,24.83,24.83,155000.0,22.9326,22.9326,22.9142,22.9142,155000.0
2010-03-16 12:20:00,24.82,24.82,24.78,24.78,176000.0,22.905,22.905,22.868,22.868,176000.0
2010-03-16 12:30:00,24.78,24.78,24.74,24.75,164000.0,22.868,22.868,22.8311,22.8404,164000.0
2010-03-16 12:40:00,24.75,24.76,24.73,24.74,444000.0,22.8404,22.8496,22.8219,22.8311,444000.0
2010-03-16 12:50:00,24.74,24.76,24.73,24.74,92000.0,22.8311,22.8496,22.8219,22.8311,92000.0
2010-03-16 13:00:00,24.74,24.77,24.74,24.75,98000.0,22.8311,22.8588,22.8311,22.8404,98000.0
2010-03-16 13:10:00,24.75,24.75,24.73,24.74,76000.0,22.8404,22.8404,22.8219,22.8311,76000.0
2010-03-16 13:20:00,24.74,24.75,24.74,24.75,157000.0,22.8311,22.8404,22.8311,22.8404,157000.0
2010-03-16 13:30:00,24.75,24.75,24.73,24.74,85000.0,22.8404,22.8404,22.8219,22.8311,85000.0
2010-03-16 13:40:00,24.74,24.75,24.69,24.69,128000.0,22.8311,22.8404,22.785,22.785,128000.0
2010-03-16 13:50:00,24.69,24.75,24.69,24.75,73000.0,22.785,22.8404,22.785,22.8404,73000.0
2010-03-16 14:00:00,24.74,24.76,24.72,24.74,84000.0,22.8311,22.8496,22.8127,22.8311,84000.0
2010-03-16 14:10:00,24.74,24.83,24.74,24.79,343000.0,22.8311,22.9142,22.8311,22.8773,343000.0
2010-03-16 14:20:00,24.8,24.84,24.78,24.81,335000.0,22.8865,22.9234,22.868,22.8957,335000.0
2010-03-16 14:30:00,24.8,24.84,24.77,24.78,287000.0,22.8865,22.9234,22.8588,22.868,287000.0
2010-03-16 14:40:00,24.79,24.8,24.75,24.76,325000.0,22.8773,22.8865,22.8404,22.8496,325000.0
2010-03-16 14:50:00,24.76,24.81,24.76,24.8,180000.0,22.8496,22.8957,22.8496,22.8865,180000.0
2010-03-16 15:00:00,24.79,24.81,24.76,24.78,176000.0,22.8773,22.8957,22.8496,22.868,176000.0
2010-03-16 15:10:00,24.78,24.82,24.78,24.8,201000.0,22.868,22.905,22.868,22.8865,201000.0
2010-03-16 15:20:00,24.8,24.81,24.78,24.79,150000.0,22.8865,22.8957,22.868,22.8773,150000.0
2010-03-16 15:30:00,24.79,24.86,24.78,24.85,217000.0,22.8773,22.9419,22.868,22.9326,217000.0
2010-03-16 15:40:00,24.85,24.92,24.85,24.91,483000.0,22.9326,22.9972,22.9326,22.988,483000.0
2010-03-16 15:50:00,24.9,25.0,24.9,24.93,1339000.0,22.9788,23.0711,22.9788,23.0065,1339000.0
2010-03-17 09:30:00,24.97,25.1,24.94,25.03,358000.0,23.0434,23.1634,23.0157,23.0988,358000.0
2010-03-17 09:40:00,25.02,25.06,24.79,24.89,536000.0,23.0895,23.1264,22.8773,22.9696,536000.0
2010-03-17 09:50:00,24.87,24.95,24.83,24.89,198000.0,22.9511,23.0249,22.9142,22.9696,198000.0
2010-03-17 10:00:00,24.89,24.98,24.84,24.88,645000.0,22.9696,23.0526,22.9234,22.9603,645000.0
2010-03-17 10:10:00,24.86,24.87,24.81,24.83,267000.0,22.9419,22.9511,22.8957,22.9142,267000.0
2010-03-17 10:20:00,24.83,24.86,24.77,24.79,327000.0,22.9142,22.9419,22.8588,22.8773,327000.0
2010-03-17 10:30:00,24.77,24.78,24.73,24.73,417000.0,22.8588,22.868,22.8219,22.8219,417000.0
2010-03-17 10:40:00,24.72,24.74,24.68,24.71,354000.0,22.8127,22.8311,22.7758,22.8035,354000.0
2010-03-17 10:50:00,24.71,24.77,24.71,24.75,399000.0,22.8035,22.8588,22.8035,22.8404,399000.0
2010-03-17 11:00:00,24.75,24.76,24.73,24.76,309000.0,22.8404,22.8496,22.8219,22.8496,309000.0
2010-03-17 11:10:00,24.76,24.76,24.73,24.76,149000.0,22.8496,22.8496,22.8219,22.8496,149000.0
2010-03-17 11:20:00,24.75,24.79,24.74,24.77,324000.0,22.8404,22.8773,22.8311,22.8588,324000.0
2010-03-17 11:30:00,24.76,24.81,24.76,24.77,138000.0,22.8496,22.8957,22.8496,22.8588,138000.0
2010-03-17 11:40:00,24.78,24.8,24.75,24.77,213000.0,22.868,22.8865,22.8404,22.8588,213000.0
2010-03-17 11:50:00,24.77,24.79,24.75,24.76,119000.0,22.8588,22.8773,22.8404,22.8496,119000.0
2010-03-17 12:00:00,24.76,24.77,24.75,24.76,150000.0,22.8496,22.8588,22.8404,22.8496,150000.0
2010-03-17 12:10:00,24.77,24.77,24.74,24.75,87000.0,22.8588,22.8588,22.8311,22.8404,87000.0
2010-03-17 12:20:00,24.75,24.76,24.71,24.71,192000.0,22.8404,22.8496,22.8035,22.8035,192000.0
2010-03-17 12:30:00,24.71,24.74,24.71,24.71,214000.0,22.8035,22.8311,22.8035,22.8035,214000.0
2010-03-17 12:40:00,24.72,24.76,24.72,24.75,142000.0,22.8127,22.8496,22.8127,22.8404,142000.0
2010-03-17 12:50:00,24.73,24.75,24.71,24.75,99000.0,22.8219,22.8404,22.8035,22.8404,99000.0
2010-03-17 13:00:00,24.76,24.77,24.74,24.77,131000.0,22.8496,22.8588,22.8311,22.8588,131000.0
2010-03-17 13:10:00,24.77,24.79,24.76,24.77,130000.0,22.8588,22.8773,22.8496,22.8588,130000.0
2010-03-17 13:20:00,24.77,24.79,24.76,24.78,273000.0,22.8588,22.8773,22.8496,22.868,273000.0
2010-03-17 13:30:00,24.77,24.85,24.77,24.82,297000.0,22.8588,22.9326,22.8588,22.905,297000.0
2010-03-17 13:40:00,24.82,24.83,24.8,24.8,160000.0,22.905,22.9142,22.8865,22.8865,160000.0
2010-03-17 13:50:00,24.8,24.81,24.79,24.8,114000.0,22.8865,22.8957,22.8773,22.8865,114000.0
2010-03-17 14:00:00,24.79,24.81,24.79,24.81,103000.0,22.8773,22.8957,22.8773,22.8957,103000.0
2010-03-17 14:10:00,24.81,24.83,24.8,24.81,191000.0,22.8957,22.9142,22.8865,22.8957,191000.0
2010-03-17 14:20:00,24.81,24.81,24.77,24.78,153000.0,22.8957,22.8957,22.8588,22.868,153000.0
2010-03-17 14:30:00,24.78,24.8,24.72,24.73,232000.0,22.868,22.8865,22.8127,22.8219,232000.0
2010-03-17 14:40:00,24.73,24.8,24.73,24.79,178000.0,22.8219,22.8865,22.8219,22.8773,178000.0
2010-03-17 14:50:00,24.79,24.8,24.72,24.72,287000.0,22.8773,22.8865,22.8127,22.8127,287000.0
2010-03-17 15:00:00,24.73,24.77,24.72,24.76,258000.0,22.8219,22.8588,22.8127,22.8496,258000.0
2010-03-17 15:10:00,24.76,24.76,24.7,24.71,247000.0,22.8496,22.8496,22.7942,22.8035,247000.0
2010-03-17 15:20:00,24.71,24.77,24.7,24.74,318000.0,22.8035,22.8588,22.7942,22.8311,318000.0
2010-03-17 15:30:00,24.75,24.81,24.75,24.81,631000.0,22.8404,22.8957,22.8404,22.8957,631000.0
2010-03-17 15:40:00,24.82,24.85,24.76,24.84,481000.0,22.905,22.9326,22.8496,22.9234,481000.0
2010-03-17 15:50:00,24.83,24.86,24.8,24.85,712000.0,22.9142,22.9419,22.8865,22.9326,712000.0
2010-03-18 09:30:00,24.88,24.88,24.68,24.7,328000.0,22.9603,22.9603,22.7758,22.7942,328000.0
2010-03-18 09:40:00,24.7,24.74,24.65,24.69,242000.0,22.7942,22.8311,22.7481,22.785,242000.0
2010-03-18 09:50:00,24.7,24.73,24.64,24.64,312000.0,22.7942,22.8219,22.7389,22.7389,312000.0
2010-03-18 10:00:00,24.64,24.7,24.61,24.64,406000.0,22.7389,22.7942,22.7112,22.7389,406000.0
2010-03-18 10:10:00,24.63,24.68,24.61,24.68,232000.0,22.7296,22.7758,22.7112,22.7758,232000.0
2010-03-18 10:20:00,24.68,24.71,24.63,24.64,126000.0,22.7758,22.8035,22.7296,22.7389,126000.0
2010-03-18 10:30:00,24.64,24.7,24.63,24.66,277000.0,22.7389,22.7942,22.7296,22.7573,277000.0
2010-03-18 10:40:00,24.65,24.66,24.56,24.56,274000.0,22.7481,22.7573,22.665,22.665,274000.0
2010-03-18 10:50:00,24.57,24.6,24.56,24.59,343000.0,22.6743,22.7019,22.665,22.6927,343000.0
2010-03-18 11:00:00,24.58,24.6,24.55,24.57,289000.0,22.6835,22.7019,22.6558,22.6743,289000.0
2010-03-18 11:10:00,24.56,24.59,24.53,24.55,161000.0,22.665,22.6927,22.6373,22.6558,161000.0
2010-03-18 11:20:00,24.55,24.56,24.54,24.55,115000.0,22.6558,22.665,22.6466,22.6558,115000.0
2010-03-18 11:30:00,24.55,24.57,24.48,24.49,327000.0,22.6558,22.6743,22.5912,22.6004,327000.0
2010-03-18 11:40:00,24.49,24.53,24.48,24.51,199000.0,22.6004,22.6373,22.5912,22.6189,199000.0
2010-03-18 11:50:00,24.51,24.55,24.5,24.55,168000.0,22.6189,22.6558,22.6097,22.6558,168000.0
2010-03-18 12:00:00,24.54,24.56,24.52,24.52,145000.0,22.6466,22.665,22.6281,22.6281,145000.0
2010-03-18 12:10:00,24.54,24.58,24.53,24.58,155000.0,22.6466,22.6835,22.6373,22.6835,155000.0
2010-03-18 12:20:00,24.59,24.6,24.54,24.55,130000.0,22.6927,22.7019,22.6466,22.6558,130000.0
2010-03-18 12:30:00,24.53,24.54,24.52,24.54,17000.0,22.6373,22.6466,22.6281,22.6466,17000.0
2010-03-18 12:40:00,24.53,24.55,24.53,24.53,72000.0,22.6373,22.6558,22.6373,22.6373,72000.0
2010-03-18 12:50:00,24.54,24.55,24.52,24.53,57000.0,22.6466,22.6558,22.6281,22.6373,57000.0
2010-03-18 13:00:00,24.55,24.58,24.54,24.58,99000.0,22.6558,22.6835,22.6466,22.6835,99000.0
2010-03-18 13:10:00,24.56,24.58,24.55,24.56,44000.0,22.665,22.6835,22.6558,22.665,44000.0
2010-03-18 13:20:00,24.55,24.59,24.55,24.58,47000.0,22.6558,22.6927,22.6558,22.6835,47000.0
2010-03-18 13:30:00,24.59,24.59,24.54,24.54,74000.0,22.6927,22.6927,22.6466,22.6466,74000.0
2010-03-18 13:40:00,24.55,24.56,24.53,24.54,30000.0,22.6558,22.665,22.6373,22.6466,30000.0
2010-03-18 13:50:00,24.53,24.54,24.52,24.53,74000.0,22.6373,22.6466,22.6281,22.6373,74000.0
2010-03-18 14:00:00,24.54,24.54,24.47,24.49,291000.0,22.6466,22.6466,22.582,22.6004,291000.0
2010-03-18 14:10:00,24.5,24.5,24.46,24.47,111000.0,22.6097,22.6097,22.5727,22.582,111000.0
2010-03-18 14:20:00,24.47,24.49,24.46,24.49,86000.0,22.582,22.6004,22.5727,22.6004,86000.0
2010-03-18 14:30:00,24.49,24.54,24.48,24.52,220000.0,22.6004,22.6466,22.5912,22.6281,220000.0
2010-03-18 14:40:00,24.52,24.54,24.5,24.5,86000.0,22.6281,22.6466,22.6097,22.6097,86000.0
2010-03-18 14:50:00,24.52,24.56,24.51,24.56,145000.0,22.6281,22.665,22.6189,22.665,145000.0
2010-03-18 15:00:00,24.56,24.59,24.56,24.58,165000.0,22.665,22.6927,22.665,22.6835,165000.0
2010-03-18 15:10:00,24.58,24.6,24.57,24.58,193000.0,22.6835,22.7019,22.6743,22.6835,193000.0
2010-03-18 15:20:00,24.58,24.64,24.58,24.62,236000.0,22.6835,22.7389,22.6835,22.7204,236000.0
2010-03-18 15:30:00,24.63,24.64,24.58,24.62,192000.0,22.7296,22.7389,22.6835,22.7204,192000.0
2010-03-18 15:40:00,24.62,24.64,24.59,24.62,248000.0,22.7204,22.7389,22.6927,22.7204,248000.0
2010-03-18 15:50:00,24.62,24.65,24.6,24.62,580000.0,22.7204,22.7481,22.7019,22.7204,580000.0
2010-03-19 09:30:00,24.75,24.81,24.41,24.59,1712000.0,22.8404,22.8957,22.5266,22.6927,1712000.0
2010-03-19 09:40:00,24.57,24.62,24.54,24.61,94000.0,22.6743,22.7204,22.6466,22.7112,94000.0
2010-03-19 09:50:00,24.59,24.68,24.58,24.65,237000.0,22.6927,22.7758,22.6835,22.7481,237000.0
2010-03-19 10:00:00,24.65,24.66,24.6,24.63,108000.0,22.7481,22.7573,22.7019,22.7296,108000.0
2010-03-19 10:10:00,24.64,24.65,24.58,24.6,154000.0,22.7389,22.7481,22.6835,22.7019,154000.0
2010-03-19 10:20:00,24.61,24.61,24.53,24.58,150000.0,22.7112,22.7112,22.6373,22.6835,150000.0
2010-03-19 10:30:00,24.57,24.57,24.46,24.49,213000.0,22.6743,22.6743,22.5727,22.6004,213000.0
2010-03-19 10:40:00,24.49,24.49,24.46,24.48,95000.0,22.6004,22.6004,22.5727,22.5912,95000.0
2010-03-19 10:50:00,24.47,24.48,24.45,24.46,146000.0,22.582,22.5912,22.5635,22.5727,146000.0
2010-03-19 11:00:00,24.46,24.47,24.4,24.42,166000.0,22.5727,22.582,22.5174,22.5358,166000.0
2010-03-19 11:10:00,24.41,24.42,24.34,24.35,211000.0,22.5266,22.5358,22.462,22.4712,211000.0
2010-03-19 11:20:00,24.35,24.4,24.35,24.36,152000.0,22.4712,22.5174,22.4712,22.4805,152000.0
2010-03-19 11:30:00,24.36,24.42,24.35,24.37,362000.0,22.4805,22.5358,22.4712,22.4897,362000.0
2010-03-19 11:40:00,24.37,24.43,24.36,24.41,114000.0,22.4897,22.5451,22.4805,22.5266,114000.0
2010-03-19 11:50:00,24.41,24.45,24.41,24.44,81000.0,22.5266,22.5635,22.5266,22.5543,81000.0
2010-03-19 12:00:00,24.44,24.46,24.41,24.44,70000.0,22.5543,22.5727,22.5266,22.5543,70000.0
2010-03-19 12:10:00,24.45,24.45,24.37,24.4,146000.0,22.5635,22.5635,22.4897,22.5174,146000.0
2010-03-19 12:20:00,24.39,24.39,24.33,24.34,247000.0,22.5081,22.5081,22.4528,22.462,247000.0
2010-03-19 12:30:00,24.33,24.35,24.31,24.31,168000.0,22.4528,22.4712,22.4343,22.4343,168000.0
2010-03-19 12:40:00,24.31,24.32,24.26,24.28,435000.0,22.4343,22.4435,22.3882,22.4066,435000.0
2010-03-19 12:50:00,24.28,24.33,24.28,24.33,68000.0,22.4066,22.4528,22.4066,22.4528,68000.0
2010-03-19 13:00:00,24.34,24.37,24.33,24.33,139000.0,22.462,22.4897,22.4528,22.4528,139000.0
2010-03-19 13:10:00,24.33,24.39,24.33,24.39,64000.0,22.4528,22.5081,22.4528,22.5081,64000.0
2010-03-19 13:20:00,24.39,24.41,24.36,24.41,180000.0,22.5081,22.5266,22.4805,22.5266,180000.0
2010-03-19 13:30:00,24.4,24.45,24.39,24.41,105000.0,22.5174,22.5635,22.5081,22.5266,105000.0
2010-03-19 13:40:00,24.41,24.42,24.38,24.38,85000.0,22.5266,22.5358,22.4989,22.4989,85000.0
2010-03-19 13:50:00,24.38,24.4,24.37,24.38,44000.0,22.4989,22.5174,22.4897,22.4989,44000.0
2010-03-19 14:00:00,24.38,24.43,24.37,24.43,78000.0,22.4989,22.5451,22.4897,22.5451,78000.0
2010-03-19 14:10:00,24.42,24.43,24.37,24.4,98000.0,22.5358,22.5451,22.4897,22.5174,98000.0
2010-03-19 14:20:00,24.41,24.44,24.41,24.43,77000.0,22.5266,22.5543,22.5266,22.5451,77000.0
2010-03-19 14:30:00,24.43,24.43,24.39,24.39,72000.0,22.5451,22.5451,22.5081,22.5081,72000.0
2010-03-19 14:40:00,24.39,24.4,24.37,24.39,105000.0,22.5081,22.5174,22.4897,22.5081,105000.0
2010-03-19 14:50:00,24.39,24.39,24.36,24.38,64000.0,22.5081,22.5081,22.4805,22.4989,64000.0
2010-03-19 15:00:00,24.36,24.4,24.35,24.38,185000.0,22.4805,22.5174,22.4712,22.4989,185000.0
2010-03-19 15:10:00,24.37,24.4,24.37,24.4,193000.0,22.4897,22.5174,22.4897,22.5174,193000.0
2010-03-19 15:20:00,24.41,24.42,24.38,24.38,109000.0,22.5266,22.5358,22.4989,22.4989,109000.0
2010-03-19 15:30:00,24.38,24.38,24.31,24.34,295000.0,22.4989,22.4989,22.4343,22.462,295000.0
2010-03-19 15:40:00,24.35,24.42,24.34,24.38,485000.0,22.4712,22.5358,22.462,22.4989,485000.0
2010-03-19 15:50:00,24.4,24.41,24.37,24.38,660000.0,22.5174,22.5266,22.4897,22.4989,660000.0
2010-03-22 09:30:00,24.28,24.43,24.26,24.33,340000.0,22.4066,22.5451,22.3882,22.4528,340000.0
2010-03-22 09:40:00,24.3,24.32,24.23,24.26,382000.0,22.4251,22.4435,22.3605,22.3882,382000.0
2010-03-22 09:50:00,24.26,24.34,24.23,24.3,298000.0,22.3882,22.462,22.3605,22.4251,298000.0
2010-03-22 10:00:00,24.3,24.46,24.3,24.46,162000.0,22.4251,22.5727,22.4251,22.5727,162000.0
2010-03-22 10:10:00,24.45,24.49,24.43,24.49,125000.0,22.5635,22.6004,22.5451,22.6004,125000.0
2010-03-22 10:20:00,24.5,24.59,24.49,24.58,222000.0,22.6097,22.6927,22.6004,22.6835,222000.0
2010-03-22 10:30:00,24.57,24.59,24.51,24.53,119000.0,22.6743,22.6927,22.6189,22.6373,119000.0
2010-03-22 10:40:00,24.53,24.56,24.5,24.5,236000.0,22.6373,22.665,22.6097,22.6097,236000.0
2010-03-22 10:50:00,24.5,24.51,24.44,24.51,205000.0,22.6097,22.6189,22.5543,22.6189,205000.0
2010-03-22 11:00:00,24.49,24.55,24.49,24.55,156000.0,22.6004,22.6558,22.6004,22.6558,156000.0
2010-03-22 11:10:00,24.54,24.54,24.5,24.54,47000.0,22.6466,22.6466,22.6097,22.6466,47000.0
2010-03-22 11:20:00,24.54,24.58,24.53,24.56,81000.0,22.6466,22.6835,22.6373,22.665,81000.0
2010-03-22 11:30:00,24.55,24.59,24.52,24.59,82000.0,22.6558,22.6927,22.6281,22.6927,82000.0
2010-03-22 11:40:00,24.58,24.62,24.57,24.62,85000.0,22.6835,22.7204,22.6743,22.7204,85000.0
2010-03-22 11:50:00,24.63,24.65,24.63,24.64,127000.0,22.7296,22.7481,22.7296,22.7389,127000.0
2010-03-22 12:00:00,24.64,24.64,24.59,24.62,147000.0,22.7389,22.7389,22.6927,22.7204,147000.0
2010-03-22 12:10:00,24.62,24.65,24.6,24.61,75000.0,22.7204,22.7481,22.7019,22.7112,75000.0
2010-03-22 12:20:00,24.62,24.64,24.59,24.62,107000.0,22.7204,22.7389,22.6927,22.7204,107000.0
2010-03-22 12:30:00,24.63,24.65,24.61,24.63,60000.0,22.7296,22.7481,22.7112,22.7296,60000.0
2010-03-22 12:40:00,24.64,24.67,24.63,24.67,90000.0,22.7389,22.7665,22.7296,22.7665,90000.0
2010-03-22 12:50:00,24.66,24.69,24.66,24.68,150000.0,22.7573,22.785,22.7573,22.7758,150000.0
2010-03-22 13:00:00,24.68,24.75,24.68,24.72,295000.0,22.7758,22.8404,22.7758,22.8127,295000.0
2010-03-22 13:10:00,24.72,24.72,24.66,24.67,219000.0,22.8127,22.8127,22.7573,22.7665,219000.0
2010-03-22 13:20:00,24.67,24.73,24.67,24.69,120000.0,22.7665,22.8219,22.7665,22.785,120000.0
2010-03-22 13:30:00,24.7,24.77,24.7,24.74,179000.0,22.7942,22.8588,22.7942,22.8311,179000.0
2010-03-22 13:40:00,24.74,24.74,24.71,24.73,77000.0,22.8311,22.8311,22.8035,22.8219,77000.0
2010-03-22 13:50:00,24.74,24.74,24.68,24.68,73000.0,22.8311,22.8311,22.7758,22.7758,73000.0
2010-03-22 14:00:00,24.68,24.68,24.63,24.64,144000.0,22.7758,22.7758,22.7296,22.7389,144000.0
2010-03-22 14:10:00,24.63,24.65,24.59,24.65,82000.0,22.7296,22.7481,22.6927,22.7481,82000.0
2010-03-22 14:20:00,24.66,24.74,24.65,24.72,236000.0,22.7573,22.8311,22.7481,22.8127,236000.0
2010-03-22 14:30:00,24.72,24.79,24.71,24.78,215000.0,22.8127,22.8773,22.8035,22.868,215000.0
2010-03-22 14:40:00,24.79,24.81,24.77,24.81,297000.0,22.8773,22.8957,22.8588,22.8957,297000.0
2010-03-22 14:50:00,24.81,24.82,24.77,24.78,277000.0,22.8957,22.905,22.8588,22.868,277000.0
2010-03-22 15:00:00,24.78,24.8,24.77,24.78,240000.0,22.868,22.8865,22.8588,22.868,240000.0
2010-03-22 15:10:00,24.78,24.82,24.77,24.81,220000.0,22.868,22.905,22.8588,22.8957,220000.0
2010-03-22 15:20:00,24.82,24.82,24.73,24.73,371000.0,22.905,22.905,22.8219,22.8219,371000.0
2010-03-22 15:30:00,24.73,24.73,24.67,24.68,468000.0,22.8219,22.8219,22.7665,22.7758,468000.0
2010-03-22 15:40:00,24.68,24.71,24.66,24.7,429000.0,22.7758,22.8035,22.7573,22.7942,429000.0
2010-03-22 15:50:00,24.7,24.71,24.67,24.71,624000.0,22.7942,22.8035,22.7665,22.8035,624000.0
2010-03-23 09:30:00,24.71,24.75,24.62,24.7,212000.0,22.8035,22.8404,22.7204,22.7942,212000.0
2010-03-23 09:40:00,24.7,24.82,24.7,24.77,182000.0,22.7942,22.905,22.7942,22.8588,182000.0
2010-03-23 09:50:00,24.76,25.0,24.75,24.97,897000.0,22.8496,23.0711,22.8404,23.0434,897000.0
2010-03-23 10:00:00,24.97,25.07,24.83,24.93,855000.0,23.0434,23.1357,22.9142,23.0065,855000.0
2010-03-23 10:10:00,24.94,24.95,24.9,24.93,299000.0,23.0157,23.0249,22.9788,23.0065,299000.0
2010-03-23 10:20:00,24.92,24.97,24.92,24.93,341000.0,22.9972,23.0434,22.9972,23.0065,341000.0
2010-03-23 10:30:00,24.92,24.94,24.85,24.92,273000.0,22.9972,23.0157,22.9326,22.9972,273000.0
2010-03-23 10:40:00,24.93,24.97,24.89,24.89,271000.0,23.0065,23.0434,22.9696,22.9696,271000.0
2010-03-23 10:50:00,24.89,24.9,24.69,24.71,653000.0,22.9696,22.9788,22.785,22.8035,653000.0
2010-03-23 11:00:00,24.7,24.72,24.62,24.72,302000.0,22.7942,22.8127,22.7204,22.8127,302000.0
2010-03-23 11:10:00,24.72,24.72,24.64,24.64,133000.0,22.8127,22.8127,22.7389,22.7389,133000.0
2010-03-23 11:20:00,24.65,24.65,24.58,24.59,238000.0,22.7481,22.7481,22.6835,22.6927,238000.0
2010-03-23 11:30:00,24.6,24.61,24.57,24.58,279000.0,22.7019,22.7112,22.6743,22.6835,279000.0
2010-03-23 11:40:00,24.59,24.61,24.54,24.56,310000.0,22.6927,22.7112,22.6466,22.665,310000.0
2010-03-23 11:50:00,24.57,24.59,24.56,24.59,63000.0,22.6743,22.6927,22.665,22.6927,63000.0
2010-03-23 12:00:00,24.6,24.61,24.58,24.59,189000.0,22.7019,22.7112,22.6835,22.6927,189000.0
2010-03-23 12:10:00,24.6,24.61,24.56,24.6,295000.0,22.7019,22.7112,22.665,22.7019,295000.0
2010-03-23 12:20:00,24.6,24.6,24.57,24.59,78000.0,22.7019,22.7019,22.6743,22.6927,78000.0
2010-03-23 12:30:00,24.6,24.6,24.58,24.59,147000.0,22.7019,22.7019,22.6835,22.6927,147000.0
2010-03-23 12:40:00,24.59,24.6,24.57,24.58,94000.0,22.6927,22.7019,22.6743,22.6835,94000.0
2010-03-23 12:50:00,24.58,24.6,24.58,24.58,61000.0,22.6835,22.7019,22.6835,22.6835,61000.0
2010-03-23 13:00:00,24.58,24.59,24.56,24.59,97000.0,22.6835,22.6927,22.665,22.6927,97000.0
2010-03-23 13:10:00,24.59,24.6,24.56,24.59,78000.0,22.6927,22.7019,22.665,22.6927,78000.0
2010-03-23 13:20:00,24.59,24.61,24.57,24.6,119000.0,22.6927,22.7112,22.6743,22.7019,119000.0
2010-03-23 13:30:00,24.59,24.6,24.58,24.58,46000.0,22.6927,22.7019,22.6835,22.6835,46000.0
2010-03-23 13:40:00,24.58,24.59,24.56,24.57,59000.0,22.6835,22.6927,22.665,22.6743,59000.0
2010-03-23 13:50:00,24.56,24.57,24.48,24.48,312000.0,22.665,22.6743,22.5912,22.5912,312000.0
2010-03-23 14:00:00,24.48,24.51,24.44,24.49,385000.0,22.5912,22.6189,22.5543,22.6004,385000.0
2010-03-23 14:10:00,24.49,24.52,24.48,24.52,160000.0,22.6004,22.6281,22.5912,22.6281,160000.0
2010-03-23 14:20:00,24.52,24.56,24.51,24.54,131000.0,22.6281,22.665,22.6189,22.6466,131000.0
2010-03-23 14:30:00,24.54,24.54,24.5,24.5,122000.0,22.6466,22.6466,22.6097,22.6097,122000.0
2010-03-23 14:40:00,24.52,24.56,24.51,24.52,65000.0,22.6281,22.665,22.6189,22.6281,65000.0
2010-03-23 14:50:00,24.52,24.55,24.51,24.55,90000.0,22.6281,22.6558,22.6189,22.6558,90000.0
2010-03-23 15:00:00,24.54,24.61,24.53,24.59,197000.0,22.6466,22.7112,22.6373,22.6927,197000.0
2010-03-23 15:10:00,24.58,24.64,24.57,24.6,198000.0,22.6835,22.7389,22.6743,22.7019,198000.0
2010-03-23 15:20:00,24.61,24.62,24.57,24.59,271000.0,22.7112,22.7204,22.6743,22.6927,271000.0
2010-03-23 15:30:00,24.58,24.61,24.57,24.59,218000.0,22.6835,22.7112,22.6743,22.6927,218000.0
2010-03-23 15:40:00,24.59,24.61,24.58,24.6,383000.0,22.6927,22.7112,22.6835,22.7019,383000.0
2010-03-23 15:50:00,24.61,24.64,24.59,24.6,950000.0,22.7112,22.7389,22.6927,22.7019,950000.0
2010-03-24 09:30:00,24.52,24.56,24.5,24.54,174000.0,22.6281,22.665,22.6097,22.6466,174000.0
2010-03-24 09:40:00,24.53,24.54,24.47,24.47,128000.0,22.6373,22.6466,22.582,22.582,128000.0
2010-03-24 09:50:00,24.49,24.5,24.4,24.42,242000.0,22.6004,22.6097,22.5174,22.5358,242000.0
2010-03-24 10:00:00,24.42,24.48,24.4,24.43,263000.0,22.5358,22.5912,22.5174,22.5451,263000.0
2010-03-24 10:10:00,24.46,24.48,24.42,24.46,108000.0,22.5727,22.5912,22.5358,22.5727,108000.0
2010-03-24 10:20:00,24.46,24.48,24.44,24.47,92000.0,22.5727,22.5912,22.5543,22.582,92000.0
2010-03-24 10:30:00,24.47,24.53,24.44,24.49,268000.0,22.582,22.6373,22.5543,22.6004,268000.0
2010-03-24 10:40:00,24.49,24.5,24.45,24.5,175000.0,22.6004,22.6097,22.5635,22.6097,175000.0
2010-03-24 10:50:00,24.5,24.65,24.49,24.6,425000.0,22.6097,22.7481,22.6004,22.7019,425000.0
2010-03-24 11:00:00,24.62,24.66,24.56,24.56,124000.0,22.7204,22.7573,22.665,22.665,124000.0
2010-03-24 11:10:00,24.55,24.59,24.4,24.44,390000.0,22.6558,22.6927,22.5174,22.5543,390000.0
2010-03-24 11:20:00,24.45,24.49,24.43,24.48,265000.0,22.5635,22.6004,22.5451,22.5912,265000.0
2010-03-24 11:30:00,24.48,24.5,24.42,24.42,153000.0,22.5912,22.6097,22.5358,22.5358,153000.0
2010-03-24 11:40:00,24.42,24.47,24.41,24.44,152000.0,22.5358,22.582,22.5266,22.5543,152000.0
2010-03-24 11:50:00,24.43,24.52,24.43,24.51,157000.0,22.5451,22.6281,22.5451,22.6189,157000.0
2010-03-24 12:00:00,24.51,24.6,24.51,24.58,151000.0,22.6189,22.7019,22.6189,22.6835,151000.0
2010-03-24 12:10:00,24.57,24.57,24.52,24.54,91000.0,22.6743,22.6743,22.6281,22.6466,91000.0
2010-03-24 12:20:00,24.53,24.55,24.53,24.55,44000.0,22.6373,22.6558,22.6373,22.6558,44000.0
2010-03-24 12:30:00,24.57,24.69,24.56,24.63,362000.0,22.6743,22.785,22.665,22.7296,362000.0
2010-03-24 12:40:00,24.61,24.65,24.59,24.64,184000.0,22.7112,22.7481,22.6927,22.7389,184000.0
2010-03-24 12:50:00,24.65,24.67,24.59,24.59,149000.0,22.7481,22.7665,22.6927,22.6927,149000.0
2010-03-24 13:00:00,24.59,24.59,24.52,24.54,161000.0,22.6927,22.6927,22.6281,22.6466,161000.0
2010-03-24 13:10:00,24.54,24.59,24.53,24.55,94000.0,22.6466,22.6927,22.6373,22.6558,94000.0
2010-03-24 13:20:00,24.55,24.57,24.54,24.57,151000.0,22.6558,22.6743,22.6466,22.6743,151000.0
2010-03-24 13:30:00,24.57,24.59,24.5,24.55,131000.0,22.6743,22.6927,22.6097,22.6558,131000.0
2010-03-24 13:40:00,24.54,24.55,24.45,24.49,142000.0,22.6466,22.6558,22.5635,22.6004,142000.0
2010-03-24 13:50:00,24.49,24.5,24.46,24.5,111000.0,22.6004,22.6097,22.5727,22.6097,111000.0
2010-03-24 14:00:00,24.51,24.54,24.51,24.51,55000.0,22.6189,22.6466,22.6189,22.6189,55000.0
2010-03-24 14:10:00,24.52,24.54,24.49,24.52,91000.0,22.6281,22.6466,22.6004,22.6281,91000.0
2010-03-24 14:20:00,24.51,24.55,24.5,24.5,52000.0,22.6189,22.6558,22.6097,22.6097,52000.0
2010-03-24 14:30:00,24.5,24.55,24.49,24.5,79000.0,22.6097,22.6558,22.6004,22.6097,79000.0
2010-03-24 14:40:00,24.49,24.52,24.46,24.5,109000.0,22.6004,22.6281,22.5727,22.6097,109000.0
2010-03-24 14:50:00,24.5,24.5,24.46,24.48,102000.0,22.6097,22.6097,22.5727,22.5912,102000.0
2010-03-24 15:00:00,24.48,24.55,24.48,24.51,128000.0,22.5912,22.6558,22.5912,22.6189,128000.0
2010-03-24 15:10:00,24.51,24.53,24.5,24.53,136000.0,22.6189,22.6373,22.6097,22.6373,136000.0
2010-03-24 15:20:00,24.54,24.56,24.5,24.5,59000.0,22.6466,22.665,22.6097,22.6097,59000.0
2010-03-24 15:30:00,24.5,24.57,24.5,24.51,138000.0,22.6097,22.6743,22.6097,22.6189,138000.0
2010-03-24 15:40:00,24.51,24.55,24.5,24.54,229000.0,22.6189,22.6558,22.6097,22.6466,229000.0
2010-03-24 15:50:00,24.53,24.54,24.48,24.5,482000.0,22.6373,22.6466,22.5912,22.6097,482000.0
2010-03-25 09:30:00,24.64,24.72,24.63,24.67,264000.0,22.7389,22.8127,22.7296,22.7665,264000.0
2010-03-25 09:40:00,24.67,24.69,24.63,24.66,142000.0,22.7665,22.785,22.7296,22.7573,142000.0
2010-03-25 09:50:00,24.64,24.76,24.62,24.74,185000.0,22.7389,22.8496,22.7204,22.8311,185000.0
2010-03-25 10:00:00,24.74,24.76,24.71,24.73,218000.0,22.8311,22.8496,22.8035,22.8219,218000.0
2010-03-25 10:10:00,24.73,24.75,24.68,24.69,194000.0,22.8219,22.8404,22.7758,22.785,194000.0
2010-03-25 10:20:00,24.7,24.71,24.66,24.66,319000.0,22.7942,22.8035,22.7573,22.7573,319000.0
2010-03-25 10:30:00,24.68,24.72,24.68,24.71,187000.0,22.7758,22.8127,22.7758,22.8035,187000.0
2010-03-25 10:40:00,24.7,24.72,24.65,24.68,281000.0,22.7942,22.8127,22.7481,22.7758,281000.0
2010-03-25 10:50:00,24.68,24.75,24.67,24.74,294000.0,22.7758,22.8404,22.7665,22.8311,294000.0
2010-03-25 11:00:00,24.75,24.95,24.75,24.94,682000.0,22.8404,23.0249,22.8404,23.0157,682000.0
2010-03-25 11:10:00,24.93,25.03,24.91,24.96,683000.0,23.0065,23.0988,22.988,23.0342,683000.0
2010-03-25 11:20:00,24.96,25.02,24.96,25.0,238000.0,23.0342,23.0895,23.0342,23.0711,238000.0
2010-03-25 11:30:00,25.0,25.02,24.98,25.02,176000.0,23.0711,23.0895,23.0526,23.0895,176000.0
2010-03-25 11:40:00,25.01,25.02,24.92,24.94,194000.0,23.0803,23.0895,22.9972,23.0157,194000.0
2010-03-25 11:50:00,24.94,24.99,24.94,24.97,115000.0,23.0157,23.0618,23.0157,23.0434,115000.0
2010-03-25 12:00:00,24.97,24.98,24.94,24.96,74000.0,23.0434,23.0526,23.0157,23.0342,74000.0
2010-03-25 12:10:00,24.95,24.98,24.9,24.92,390000.0,23.0249,23.0526,22.9788,22.9972,390000.0
2010-03-25 12:20:00,24.92,24.92,24.89,24.91,97000.0,22.9972,22.9972,22.9696,22.988,97000.0
2010-03-25 12:30:00,24.92,24.93,24.92,24.93,107000.0,22.9972,23.0065,22.9972,23.0065,107000.0
2010-03-25 12:40:00,24.92,24.95,24.92,24.95,136000.0,22.9972,23.0249,22.9972,23.0249,136000.0
2010-03-25 12:50:00,24.96,25.01,24.96,24.98,224000.0,23.0342,23.0803,23.0342,23.0526,224000.0
2010-03-25 13:00:00,24.98,24.98,24.92,24.98,86000.0,23.0526,23.0526,22.9972,23.0526,86000.0
2010-03-25 13:10:00,24.98,24.98,24.94,24.95,161000.0,23.0526,23.0526,23.0157,23.0249,161000.0
2010-03-25 13:20:00,24.95,24.96,24.85,24.85,704000.0,23.0249,23.0342,22.9326,22.9326,704000.0
2010-03-25 13:30:00,24.85,24.9,24.83,24.86,261000.0,22.9326,22.9788,22.9142,22.9419,261000.0
2010-03-25 13:40:00,24.85,24.88,24.8,24.83,110000.0,22.9326,22.9603,22.8865,22.9142,110000.0
2010-03-25 13:50:00,24.83,24.83,24.72,24.76,258000.0,22.9142,22.9142,22.8127,22.8496,258000.0
2010-03-25 14:00:00,24.76,24.86,24.75,24.82,227000.0,22.8496,22.9419,22.8404,22.905,227000.0
2010-03-25 14:10:00,24.82,24.83,24.78,24.83,382000.0,22.905,22.9142,22.868,22.9142,382000.0
2010-03-25 14:20:00,24.83,24.84,24.71,24.71,153000.0,22.9142,22.9234,22.8035,22.8035,153000.0
2010-03-25 14:30:00,24.71,24.82,24.7,24.82,484000.0,22.8035,22.905,22.7942,22.905,484000.0
2010-03-25 14:40:00,24.82,24.84,24.79,24.8,375000.0,22.905,22.9234,22.8773,22.8865,375000.0
2010-03-25 14:50:00,24.8,24.88,24.79,24.87,372000.0,22.8865,22.9603,22.8773,22.9511,372000.0
2010-03-25 15:00:00,24.88,24.94,24.87,24.89,177000.0,22.9603,23.0157,22.9511,22.9696,177000.0
2010-03-25 15:10:00,24.89,24.92,24.88,24.91,473000.0,22.9696,22.9972,22.9603,22.988,473000.0
2010-03-25 15:20:00,24.91,24.93,24.87,24.87,529000.0,22.988,23.0065,22.9511,22.9511,529000.0
2010-03-25 15:30:00,24.89,24.89,24.81,24.81,401000.0,22.9696,22.9696,22.8957,22.8957,401000.0
2010-03-25 15:40:00,24.81,24.82,24.63,24.63,628000.0,22.8957,22.905,22.7296,22.7296,628000.0
2010-03-25 15:50:00,24.64,24.71,24.63,24.65,1204000.0,22.7389,22.8035,22.7296,22.7481,1204000.0
2010-03-26 09:30:00,24.73,24.83,24.51,24.71,474000.0,22.8219,22.9142,22.6189,22.8035,474000.0
2010-03-26 09:40:00,24.74,24.86,24.66,24.85,426000.0,22.8311,22.9419,22.7573,22.9326,426000.0
2010-03-26 09:50:00,24.85,24.88,24.72,24.75,420000.0,22.9326,22.9603,22.8127,22.8404,420000.0
2010-03-26 10:00:00,24.75,24.82,24.74,24.81,169000.0,22.8404,22.905,22.8311,22.8957,169000.0
2010-03-26 10:10:00,24.8,24.88,24.79,24.83,252000.0,22.8865,22.9603,22.8773,22.9142,252000.0
2010-03-26 10:20:00,24.83,24.84,24.67,24.68,392000.0,22.9142,22.9234,22.7665,22.7758,392000.0
2010-03-26 10:30:00,24.68,24.73,24.63,24.65,159000.0,22.7758,22.8219,22.7296,22.7481,159000.0
2010-03-26 10:40:00,24.64,24.68,24.6,24.68,150000.0,22.7389,22.7758,22.7019,22.7758,150000.0
2010-03-26 10:50:00,24.67,24.68,24.6,24.63,159000.0,22.7665,22.7758,22.7019,22.7296,159000.0
2010-03-26 11:00:00,24.64,24.68,24.62,24.63,189000.0,22.7389,22.7758,22.7204,22.7296,189000.0
2010-03-26 11:10:00,24.63,24.69,24.62,24.67,61000.0,22.7296,22.785,22.7204,22.7665,61000.0
2010-03-26 11:20:00,24.67,24.69,24.64,24.64,227000.0,22.7665,22.785,22.7389,22.7389,227000.0
2010-03-26 11:30:00,24.64,24.7,24.61,24.68,400000.0,22.7389,22.7942,22.7112,22.7758,400000.0
2010-03-26 11:40:00,24.68,24.72,24.68,24.72,107000.0,22.7758,22.8127,22.7758,22.8127,107000.0
2010-03-26 11:50:00,24.72,24.72,24.7,24.72,86000.0,22.8127,22.8127,22.7942,22.8127,86000.0
2010-03-26 12:00:00,24.71,24.79,24.7,24.79,87000.0,22.8035,22.8773,22.7942,22.8773,87000.0
2010-03-26 12:10:00,24.78,24.8,24.76,24.79,140000.0,22.868,22.8865,22.8496,22.8773,140000.0
2010-03-26 12:20:00,24.8,24.8,24.66,24.68,231000.0,22.8865,22.8865,22.7573,22.7758,231000.0
2010-03-26 12:30:00,24.69,24.7,24.63,24.66,150000.0,22.785,22.7942,22.7296,22.7573,150000.0
2010-03-26 12:40:00,24.65,24.69,24.64,24.64,143000.0,22.7481,22.785,22.7389,22.7389,143000.0
2010-03-26 12:50:00,24.65,24.68,24.61,24.64,254000.0,22.7481,22.7758,22.7112,22.7389,254000.0
2010-03-26 13:00:00,24.63,24.66,24.61,24.64,224000.0,22.7296,22.7573,22.7112,22.7389,224000.0
2010-03-26 13:10:00,24.62,24.69,24.62,24.64,314000.0,22.7204,22.785,22.7204,22.7389,314000.0
2010-03-26 13:20:00,24.63,24.72,24.63,24.72,187000.0,22.7296,22.8127,22.7296,22.8127,187000.0
2010-03-26 13:30:00,24.71,24.76,24.7,24.74,196000.0,22.8035,22.8496,22.7942,22.8311,196000.0
2010-03-26 13:40:00,24.76,24.79,24.75,24.75,142000.0,22.8496,22.8773,22.8404,22.8404,142000.0
2010-03-26 13:50:00,24.75,24.79,24.75,24.78,88000.0,22.8404,22.8773,22.8404,22.868,88000.0
2010-03-26 14:00:00,24.78,24.78,24.71,24.75,105000.0,22.868,22.868,22.8035,22.8404,105000.0
2010-03-26 14:10:00,24.75,24.77,24.7,24.75,166000.0,22.8404,22.8588,22.7942,22.8404,166000.0
2010-03-26 14:20:00,24.74,24.74,24.68,24.73,130000.0,22.8311,22.8311,22.7758,22.8219,130000.0
2010-03-26 14:30:00,24.73,24.73,24.69,24.71,103000.0,22.8219,22.8219,22.785,22.8035,103000.0
2010-03-26 14:40:00,24.71,24.72,24.65,24.68,178000.0,22.8035,22.8127,22.7481,22.7758,178000.0
2010-03-26 14:50:00,24.65,24.68,24.63,24.66,67000.0,22.7481,22.7758,22.7296,22.7573,67000.0
2010-03-26 15:00:00,24.65,24.7,24.65,24.67,110000.0,22.7481,22.7942,22.7481,22.7665,110000.0
2010-03-26 15:10:00,24.66,24.7,24.64,24.7,120000.0,22.7573,22.7942,22.7389,22.7942,120000.0
2010-03-26 15:20:00,24.68,24.7,24.64,24.68,205000.0,22.7758,22.7942,22.7389,22.7758,205000.0
2010-03-26 15:30:00,24.68,24.69,24.65,24.67,182000.0,22.7758,22.785,22.7481,22.7665,182000.0
2010-03-26 15:40:00,24.66,24.7,24.65,24.68,211000.0,22.7573,22.7942,22.7481,22.7758,211000.0
2010-03-26 15:50:00,24.68,24.71,24.67,24.68,586000.0,22.7758,22.8035,22.7665,22.7758,586000.0
2010-03-29 09:30:00,24.69,24.88,24.67,24.83,353000.0,22.785,22.9603,22.7665,22.9142,353000.0
2010-03-29 09:40:00,24.83,24.83,24.7,24.77,276000.0,22.9142,22.9142,22.7942,22.8588,276000.0
2010-03-29 09:50:00,24.76,24.76,24.68,24.68,223000.0,22.8496,22.8496,22.7758,22.7758,223000.0
2010-03-29 10:00:00,24.68,24.78,24.68,24.74,232000.0,22.7758,22.868,22.7758,22.8311,232000.0
2010-03-29 10:10:00,24.72,24.77,24.68,24.75,358000.0,22.8127,22.8588,22.7758,22.8404,358000.0
2010-03-29 10:20:00,24.75,24.77,24.7,24.72,234000.0,22.8404,22.8588,22.7942,22.8127,234000.0
2010-03-29 10:30:00,24.71,24.81,24.7,24.8,338000.0,22.8035,22.8957,22.7942,22.8865,338000.0
2010-03-29 10:40:00,24.8,24.83,24.78,24.81,177000.0,22.8865,22.9142,22.868,22.8957,177000.0
2010-03-29 10:50:00,24.81,24.82,24.77,24.82,149000.0,22.8957,22.905,22.8588,22.905,149000.0
2010-03-29 11:00:00,24.81,24.82,24.77,24.79,188000.0,22.8957,22.905,22.8588,22.8773,188000.0
2010-03-29 11:10:00,24.78,24.8,24.77,24.8,74000.0,22.868,22.8865,22.8588,22.8865,74000.0
2010-03-29 11:20:00,24.8,24.92,24.79,24.87,213000.0,22.8865,22.9972,22.8773,22.9511,213000.0
2010-03-29 11:30:00,24.87,24.87,24.78,24.78,192000.0,22.9511,22.9511,22.868,22.868,192000.0
2010-03-29 11:40:00,24.78,24.8,24.75,24.78,97000.0,22.868,22.8865,22.8404,22.868,97000.0
2010-03-29 11:50:00,24.77,24.79,24.76,24.78,328000.0,22.8588,22.8773,22.8496,22.868,328000.0
2010-03-29 12:00:00,24.79,24.81,24.77,24.79,298000.0,22.8773,22.8957,22.8588,22.8773,298000.0
2010-03-29 12:10:00,24.78,24.79,24.77,24.78,273000.0,22.868,22.8773,22.8588,22.868,273000.0
2010-03-29 12:20:00,24.77,24.79,24.76,24.79,53000.0,22.8588,22.8773,22.8496,22.8773,53000.0
2010-03-29 12:30:00,24.8,24.8,24.76,24.76,27000.0,22.8865,22.8865,22.8496,22.8496,27000.0
2010-03-29 12:40:00,24.76,24.76,24.73,24.73,92000.0,22.8496,22.8496,22.8219,22.8219,92000.0
2010-03-29 12:50:00,24.74,24.74,24.66,24.68,130000.0,22.8311,22.8311,22.7573,22.7758,130000.0
2010-03-29 13:00:00,24.68,24.75,24.68,24.74,50000.0,22.7758,22.8404,22.7758,22.8311,50000.0
2010-03-29 13:10:00,24.74,24.8,24.73,24.79,164000.0,22.8311,22.8865,22.8219,22.8773,164000.0
2010-03-29 13:20:00,24.79,24.81,24.77,24.79,210000.0,22.8773,22.8957,22.8588,22.8773,210000.0
2010-03-29 13:30:00,24.79,24.8,24.78,24.8,166000.0,22.8773,22.8865,22.868,22.8865,166000.0
2010-03-29 13:40:00,24.79,24.81,24.78,24.8,170000.0,22.8773,22.8957,22.868,22.8865,170000.0
2010-03-29 13:50:00,24.8,24.8,24.78,24.78,65000.0,22.8865,22.8865,22.868,22.868,65000.0
2010-03-29 14:00:00,24.78,24.81,24.76,24.79,63000.0,22.868,22.8957,22.8496,22.8773,63000.0
2010-03-29 14:10:00,24.79,24.8,24.79,24.79,27000.0,22.8773,22.8865,22.8773,22.8773,27000.0
2010-03-29 14:20:00,24.79,24.8,24.77,24.79,135000.0,22.8773,22.8865,22.8588,22.8773,135000.0
2010-03-29 14:30:00,24.78,24.8,24.77,24.78,157000.0,22.868,22.8865,22.8588,22.868,157000.0
2010-03-29 14:40:00,24.79,24.8,24.77,24.78,80000.0,22.8773,22.8865,22.8588,22.868,80000.0
2010-03-29 14:50:00,24.78,24.8,24.77,24.79,55000.0,22.868,22.8865,22.8588,22.8773,55000.0
2010-03-29 15:00:00,24.79,24.81,24.77,24.79,215000.0,22.8773,22.8957,22.8588,22.8773,215000.0
2010-03-29 15:10:00,24.79,24.82,24.77,24.78,115000.0,22.8773,22.905,22.8588,22.868,115000.0
2010-03-29 15:20:00,24.79,24.81,24.79,24.8,268000.0,22.8773,22.8957,22.8773,22.8865,268000.0
2010-03-29 15:30:00,24.8,24.81,24.78,24.8,135000.0,22.8865,22.8957,22.868,22.8865,135000.0
2010-03-29 15:40:00,24.79,24.8,24.77,24.78,116000.0,22.8773,22.8865,22.8588,22.868,116000.0
2010-03-29 15:50:00,24.78,24.82,24.78,24.81,221000.0,22.868,22.905,22.868,22.8957,221000.0
2010-03-30 09:30:00,24.92,25.2,24.92,25.16,1340000.0,22.9972,23.2556,22.9972,23.2187,1340000.0
2010-03-30 09:40:00,25.15,25.17,25.08,25.13,474000.0,23.2095,23.228,23.1449,23.191,474000.0
2010-03-30 09:50:00,25.12,25.27,25.12,25.23,732000.0,23.1818,23.3202,23.1818,23.2833,732000.0
2010-03-30 10:00:00,25.23,25.38,25.23,25.3,776000.0,23.2833,23.4218,23.2833,23.3479,776000.0
2010-03-30 10:10:00,25.29,25.38,25.29,25.29,462000.0,23.3387,23.4218,23.3387,23.3387,462000.0
2010-03-30 10:20:00,25.3,25.33,25.25,25.28,355000.0,23.3479,23.3756,23.3018,23.3295,355000.0
2010-03-30 10:30:00,25.27,25.35,25.26,25.33,203000.0,23.3202,23.3941,23.311,23.3756,203000.0
2010-03-30 10:40:00,25.33,25.38,25.31,25.32,348000.0,23.3756,23.4218,23.3572,23.3664,348000.0
2010-03-30 10:50:00,25.33,25.35,25.29,25.29,229000.0,23.3756,23.3941,23.3387,23.3387,229000.0
2010-03-30 11:00:00,25.29,25.33,25.2,25.31,548000.0,23.3387,23.3756,23.2556,23.3572,548000.0
2010-03-30 11:10:00,25.3,25.31,25.2,25.23,311000.0,23.3479,23.3572,23.2556,23.2833,311000.0
2010-03-30 11:20:00,25.24,25.25,25.2,25.21,306000.0,23.2926,23.3018,23.2556,23.2649,306000.0
2010-03-30 11:30:00,25.21,25.23,25.17,25.17,258000.0,23.2649,23.2833,23.228,23.228,258000.0
2010-03-30 11:40:00,25.18,25.22,25.17,25.21,99000.0,23.2372,23.2741,23.228,23.2649,99000.0
2010-03-30 11:50:00,25.21,25.21,25.15,25.19,179000.0,23.2649,23.2649,23.2095,23.2464,179000.0
2010-03-30 12:00:00,25.19,25.22,25.17,25.2,108000.0,23.2464,23.2741,23.228,23.2556,108000.0
2010-03-30 12:10:00,25.2,25.25,25.2,25.24,124000.0,23.2556,23.3018,23.2556,23.2926,124000.0
2010-03-30 12:20:00,25.23,25.29,25.22,25.28,109000.0,23.2833,23.3387,23.2741,23.3295,109000.0
2010-03-30 12:30:00,25.29,25.35,25.28,25.34,220000.0,23.3387,23.3941,23.3295,23.3848,220000.0
2010-03-30 12:40:00,25.34,25.35,25.3,25.3,121000.0,23.3848,23.3941,23.3479,23.3479,121000.0
2010-03-30 12:50:00,25.3,25.32,25.26,25.31,66000.0,23.3479,23.3664,23.311,23.3572,66000.0
2010-03-30 13:00:00,25.29,25.29,25.25,25.25,90000.0,23.3387,23.3387,23.3018,23.3018,90000.0
2010-03-30 13:10:00,25.25,25.26,25.18,25.18,233000.0,23.3018,23.311,23.2372,23.2372,233000.0
2010-03-30 13:20:00,25.2,25.22,25.18,25.2,132000.0,23.2556,23.2741,23.2372,23.2556,132000.0
2010-03-30 13:30:00,25.2,25.22,25.19,25.19,137000.0,23.2556,23.2741,23.2464,23.2464,137000.0
2010-03-30 13:40:00,25.19,25.2,25.17,25.2,71000.0,23.2464,23.2556,23.228,23.2556,71000.0
2010-03-30 13:50:00,25.2,25.24,25.18,25.24,176000.0,23.2556,23.2926,23.2372,23.2926,176000.0
2010-03-30 14:00:00,25.23,25.23,25.14,25.18,306000.0,23.2833,23.2833,23.2003,23.2372,306000.0
2010-03-30 14:10:00,25.18,25.2,25.18,25.2,83000.0,23.2372,23.2556,23.2372,23.2556,83000.0
2010-03-30 14:20:00,25.19,25.22,25.18,25.22,123000.0,23.2464,23.2741,23.2372,23.2741,123000.0
2010-03-30 14:30:00,25.22,25.26,25.22,25.24,79000.0,23.2741,23.311,23.2741,23.2926,79000.0
2010-03-30 14:40:00,25.25,25.26,25.24,25.25,135000.0,23.3018,23.311,23.2926,23.3018,135000.0
2010-03-30 14:50:00,25.25,25.32,25.25,25.3,163000.0,23.3018,23.3664,23.3018,23.3479,163000.0
2010-03-30 15:00:00,25.3,25.32,25.29,25.31,108000.0,23.3479,23.3664,23.3387,23.3572,108000.0
2010-03-30 15:10:00,25.31,25.33,25.3,25.33,159000.0,23.3572,23.3756,23.3479,23.3756,159000.0
2010-03-30 15:20:00,25.33,25.34,25.31,25.33,112000.0,23.3756,23.3848,23.3572,23.3756,112000.0
2010-03-30 15:30:00,25.32,25.34,25.31,25.34,382000.0,23.3664,23.3848,23.3572,23.3848,382000.0
2010-03-30 15:40:00,25.34,25.35,25.26,25.28,838000.0,23.3848,23.3941,23.311,23.3295,838000.0
2010-03-30 15:50:00,25.28,25.31,25.27,25.29,793000.0,23.3295,23.3572,23.3202,23.3387,793000.0
2010-03-31 09:30:00,25.22,25.4,25.17,25.37,530000.0,23.2741,23.4402,23.228,23.4125,530000.0
2010-03-31 09:40:00,25.39,25.39,25.14,25.18,288000.0,23.431,23.431,23.2003,23.2372,288000.0
2010-03-31 09:50:00,25.18,25.3,25.18,25.3,219000.0,23.2372,23.3479,23.2372,23.3479,219000.0
2010-03-31 10:00:00,25.31,25.34,25.28,25.31,315000.0,23.3572,23.3848,23.3295,23.3572,315000.0
2010-03-31 10:10:00,25.29,25.31,25.21,25.25,187000.0,23.3387,23.3572,23.2649,23.3018,187000.0
2010-03-31 10:20:00,25.25,25.31,25.23,25.31,284000.0,23.3018,23.3572,23.2833,23.3572,284000.0
2010-03-31 10:30:00,25.3,25.32,25.28,25.32,328000.0,23.3479,23.3664,23.3295,23.3664,328000.0
2010-03-31 10:40:00,25.31,25.31,25.27,25.31,300000.0,23.3572,23.3572,23.3202,23.3572,300000.0
2010-03-31 10:50:00,25.31,25.36,25.28,25.34,242000.0,23.3572,23.4033,23.3295,23.3848,242000.0
2010-03-31 11:00:00,25.34,25.34,25.3,25.32,170000.0,23.3848,23.3848,23.3479,23.3664,170000.0
2010-03-31 11:10:00,25.32,25.33,25.31,25.31,136000.0,23.3664,23.3756,23.3572,23.3572,136000.0
2010-03-31 11:20:00,25.32,25.32,25.3,25.3,133000.0,23.3664,23.3664,23.3479,23.3479,133000.0
2010-03-31 11:30:00,25.3,25.32,25.29,25.31,147000.0,23.3479,23.3664,23.3387,23.3572,147000.0
2010-03-31 11:40:00,25.31,25.39,25.3,25.37,448000.0,23.3572,23.431,23.3479,23.4125,448000.0
2010-03-31 11:50:00,25.37,25.4,25.35,25.4,141000.0,23.4125,23.4402,23.3941,23.4402,141000.0
2010-03-31 12:00:00,25.4,25.41,25.34,25.36,310000.0,23.4402,23.4494,23.3848,23.4033,310000.0
2010-03-31 12:10:00,25.36,25.42,25.36,25.4,118000.0,23.4033,23.4587,23.4033,23.4402,118000.0
2010-03-31 12:20:00,25.41,25.43,25.37,25.4,118000.0,23.4494,23.4679,23.4125,23.4402,118000.0
2010-03-31 12:30:00,25.4,25.42,25.39,25.42,117000.0,23.4402,23.4587,23.431,23.4587,117000.0
2010-03-31 12:40:00,25.42,25.42,25.39,25.4,122000.0,23.4587,23.4587,23.431,23.4402,122000.0
2010-03-31 12:50:00,25.4,25.42,25.39,25.42,154000.0,23.4402,23.4587,23.431,23.4587,154000.0
2010-03-31 13:00:00,25.41,25.43,25.38,25.41,113000.0,23.4494,23.4679,23.4218,23.4494,113000.0
2010-03-31 13:10:00,25.41,25.41,25.4,25.4,100000.0,23.4494,23.4494,23.4402,23.4402,100000.0
2010-03-31 13:20:00,25.4,25.42,25.4,25.41,125000.0,23.4402,23.4587,23.4402,23.4494,125000.0
2010-03-31 13:30:00,25.41,25.42,25.39,25.41,63000.0,23.4494,23.4587,23.431,23.4494,63000.0
2010-03-31 13:40:00,25.41,25.41,25.37,25.39,58000.0,23.4494,23.4494,23.4125,23.431,58000.0
2010-03-31 13:50:00,25.4,25.4,25.37,25.37,81000.0,23.4402,23.4402,23.4125,23.4125,81000.0
2010-03-31 14:00:00,25.37,25.37,25.32,25.33,128000.0,23.4125,23.4125,23.3664,23.3756,128000.0
2010-03-31 14:10:00,25.34,25.38,25.33,25.38,149000.0,23.3848,23.4218,23.3756,23.4218,149000.0
2010-03-31 14:20:00,25.38,25.39,25.37,25.39,144000.0,23.4218,23.431,23.4125,23.431,144000.0
2010-03-31 14:30:00,25.39,25.41,25.37,25.39,185000.0,23.431,23.4494,23.4125,23.431,185000.0
2010-03-31 14:40:00,25.38,25.4,25.35,25.36,204000.0,23.4218,23.4402,23.3941,23.4033,204000.0
2010-03-31 14:50:00,25.36,25.4,25.34,25.38,178000.0,23.4033,23.4402,23.3848,23.4218,178000.0
2010-03-31 15:00:00,25.38,25.38,25.31,25.33,132000.0,23.4218,23.4218,23.3572,23.3756,132000.0
2010-03-31 15:10:00,25.33,25.33,25.26,25.27,218000.0,23.3756,23.3756,23.311,23.3202,218000.0
2010-03-31 15:20:00,25.27,25.33,25.25,25.32,166000.0,23.3202,23.3756,23.3018,23.3664,166000.0
2010-03-31 15:30:00,25.32,25.33,25.29,25.31,160000.0,23.3664,23.3756,23.3387,23.3572,160000.0
2010-03-31 15:40:00,25.31,25.35,25.3,25.34,448000.0,23.3572,23.3941,23.3479,23.3848,448000.0
2010-03-31 15:50:00,25.34,25.41,25.33,25.39,730000.0,23.3848,23.4494,23.3756,23.431,730000.0
2010-04-01 09:30:00,25.56,25.59,25.41,25.5,383000.0,23.5879,23.6156,23.4494,23.5325,383000.0
2010-04-01 09:40:00,25.5,25.5,25.39,25.39,314000.0,23.5325,23.5325,23.431,23.431,314000.0
2010-04-01 09:50:00,25.39,25.46,25.37,25.4,257000.0,23.431,23.4956,23.4125,23.4402,257000.0
2010-04-01 10:00:00,25.41,25.42,25.35,25.42,401000.0,23.4494,23.4587,23.3941,23.4587,401000.0
2010-04-01 10:10:00,25.41,25.55,25.38,25.47,509000.0,23.4494,23.5786,23.4218,23.5048,509000.0
2010-04-01 10:20:00,25.46,25.54,25.45,25.51,840000.0,23.4956,23.5694,23.4864,23.5417,840000.0
2010-04-01 10:30:00,25.51,25.58,25.5,25.56,431000.0,23.5417,23.6063,23.5325,23.5879,431000.0
2010-04-01 10:40:00,25.57,25.58,25.49,25.49,241000.0,23.5971,23.6063,23.5233,23.5233,241000.0
2010-04-01 10:50:00,25.49,25.51,25.37,25.37,258000.0,23.5233,23.5417,23.4125,23.4125,258000.0
2010-04-01 11:00:00,25.37,25.39,25.33,25.35,307000.0,23.4125,23.431,23.3756,23.3941,307000.0
2010-04-01 11:10:00,25.34,25.37,25.28,25.31,199000.0,23.3848,23.4125,23.3295,23.3572,199000.0
2010-04-01 11:20:00,25.31,25.32,25.23,25.27,282000.0,23.3572,23.3664,23.2833,23.3202,282000.0
2010-04-01 11:30:00,25.26,25.38,25.26,25.37,251000.0,23.311,23.4218,23.311,23.4125,251000.0
2010-04-01 11:40:00,25.37,25.37,25.33,25.34,243000.0,23.4125,23.4125,23.3756,23.3848,243000.0
2010-04-01 11:50:00,25.35,25.35,25.32,25.32,110000.0,23.3941,23.3941,23.3664,23.3664,110000.0
2010-04-01 12:00:00,25.33,25.35,25.33,25.33,201000.0,23.3756,23.3941,23.3756,23.3756,201000.0
2010-04-01 12:10:00,25.33,25.33,25.26,25.27,311000.0,23.3756,23.3756,23.311,23.3202,311000.0
2010-04-01 12:20:00,25.27,25.28,25.25,25.27,280000.0,23.3202,23.3295,23.3018,23.3202,280000.0
2010-04-01 12:30:00,25.27,25.31,25.27,25.31,106000.0,23.3202,23.3572,23.3202,23.3572,106000.0
2010-04-01 12:40:00,25.3,25.31,25.26,25.3,165000.0,23.3479,23.3572,23.311,23.3479,165000.0
2010-04-01 12:50:00,25.29,25.3,25.26,25.28,119000.0,23.3387,23.3479,23.311,23.3295,119000.0
2010-04-01 13:00:00,25.29,25.35,25.28,25.35,159000.0,23.3387,23.3941,23.3295,23.3941,159000.0
2010-04-01 13:10:00,25.35,25.35,25.33,25.35,107000.0,23.3941,23.3941,23.3756,23.3941,107000.0
2010-04-01 13:20:00,25.35,25.38,25.33,25.38,132000.0,23.3941,23.4218,23.3756,23.4218,132000.0
2010-04-01 13:30:00,25.38,25.41,25.36,25.41,224000.0,23.4218,23.4494,23.4033,23.4494,224000.0
2010-04-01 13:40:00,25.4,25.41,25.33,25.33,237000.0,23.4402,23.4494,23.3756,23.3756,237000.0
2010-04-01 13:50:00,25.33,25.38,25.31,25.36,281000.0,23.3756,23.4218,23.3572,23.4033,281000.0
2010-04-01 14:00:00,25.35,25.35,25.21,25.22,264000.0,23.3941,23.3941,23.2649,23.2741,264000.0
2010-04-01 14:10:00,25.22,25.25,25.21,25.22,199000.0,23.2741,23.3018,23.2649,23.2741,199000.0
2010-04-01 14:20:00,25.24,25.26,25.23,25.26,236000.0,23.2926,23.311,23.2833,23.311,236000.0
2010-04-01 14:30:00,25.26,25.28,25.24,25.27,196000.0,23.311,23.3295,23.2926,23.3202,196000.0
2010-04-01 14:40:00,25.26,25.27,25.21,25.25,206000.0,23.311,23.3202,23.2649,23.3018,206000.0
2010-04-01 14:50:00,25.25,25.27,25.22,25.25,141000.0,23.3018,23.3202,23.2741,23.3018,141000.0
2010-04-01 15:00:00,25.27,25.32,25.26,25.27,300000.0,23.3202,23.3664,23.311,23.3202,300000.0
2010-04-01 15:10:00,25.27,25.3,25.26,25.29,326000.0,23.3202,23.3479,23.311,23.3387,326000.0
2010-04-01 15:20:00,25.28,25.28,25.26,25.26,137000.0,23.3295,23.3295,23.311,23.311,137000.0
2010-04-01 15:30:00,25.26,25.3,25.25,25.29,300000.0,23.311,23.3479,23.3018,23.3387,300000.0
2010-04-01 15:40:00,25.28,25.32,25.28,25.32,229000.0,23.3295,23.3664,23.3295,23.3664,229000.0
2010-04-01 15:50:00,25.32,25.39,25.32,25.39,740000.0,23.3664,23.431,23.3664,23.431,740000.0
2010-04-05 09:30:00,25.45,25.49,25.31,25.34,265000.0,23.4864,23.5233,23.3572,23.3848,265000.0
2010-04-05 09:40:00,25.33,25.39,25.29,25.37,331000.0,23.3756,23.431,23.3387,23.4125,331000.0
2010-04-05 09:50:00,25.35,25.4,25.33,25.38,235000.0,23.3941,23.4402,23.3756,23.4218,235000.0
2010-04-05 10:00:00,25.41,25.42,25.38,25.41,121000.0,23.4494,23.4587,23.4218,23.4494,121000.0
2010-04-05 10:10:00,25.41,25.41,25.33,25.34,107000.0,23.4494,23.4494,23.3756,23.3848,107000.0
2010-04-05 10:20:00,25.34,25.38,25.34,25.38,145000.0,23.3848,23.4218,23.3848,23.4218,145000.0
2010-04-05 10:30:00,25.38,25.48,25.37,25.44,331000.0,23.4218,23.514,23.4125,23.4771,331000.0
2010-04-05 10:40:00,25.46,25.59,25.44,25.51,475000.0,23.4956,23.6156,23.4771,23.5417,475000.0
2010-04-05 10:50:00,25.53,25.55,25.51,25.55,190000.0,23.5602,23.5786,23.5417,23.5786,190000.0
2010-04-05 11:00:00,25.54,25.55,25.51,25.52,114000.0,23.5694,23.5786,23.5417,23.551,114000.0
2010-04-05 11:10:00,25.52,25.55,25.47,25.51,174000.0,23.551,23.5786,23.5048,23.5417,174000.0
2010-04-05 11:20:00,25.51,25.58,25.51,25.58,140000.0,23.5417,23.6063,23.5417,23.6063,140000.0
2010-04-05 11:30:00,25.58,25.59,25.52,25.52,312000.0,23.6063,23.6156,23.551,23.551,312000.0
2010-04-05 11:40:00,25.51,25.52,25.49,25.5,226000.0,23.5417,23.551,23.5233,23.5325,226000.0
2010-04-05 11:50:00,25.52,25.55,25.52,25.55,50000.0,23.551,23.5786,23.551,23.5786,50000.0
2010-04-05 12:00:00,25.55,25.58,25.55,25.58,171000.0,23.5786,23.6063,23.5786,23.6063,171000.0
2010-04-05 12:10:00,25.58,25.59,25.56,25.58,103000.0,23.6063,23.6156,23.5879,23.6063,103000.0
2010-04-05 12:20:00,25.58,25.58,25.56,25.57,50000.0,23.6063,23.6063,23.5879,23.5971,50000.0
2010-04-05 12:30:00,25.57,25.61,25.57,25.61,196000.0,23.5971,23.634,23.5971,23.634,196000.0
2010-04-05 12:40:00,25.62,25.63,25.6,25.62,153000.0,23.6432,23.6525,23.6248,23.6432,153000.0
2010-04-05 12:50:00,25.62,25.62,25.57,25.58,151000.0,23.6432,23.6432,23.5971,23.6063,151000.0
2010-04-05 13:00:00,25.57,25.59,25.54,25.58,87000.0,23.5971,23.6156,23.5694,23.6063,87000.0
2010-04-05 13:10:00,25.57,25.59,25.55,25.58,101000.0,23.5971,23.6156,23.5786,23.6063,101000.0
2010-04-05 13:20:00,25.58,25.6,25.57,25.58,95000.0,23.6063,23.6248,23.5971,23.6063,95000.0
2010-04-05 13:30:00,25.58,25.6,25.57,25.58,113000.0,23.6063,23.6248,23.5971,23.6063,113000.0
2010-04-05 13:40:00,25.58,25.58,25.54,25.56,226000.0,23.6063,23.6063,23.5694,23.5879,226000.0
2010-04-05 13:50:00,25.57,25.61,25.55,25.61,135000.0,23.5971,23.634,23.5786,23.634,135000.0
2010-04-05 14:00:00,25.61,25.61,25.57,25.58,80000.0,23.634,23.634,23.5971,23.6063,80000.0
2010-04-05 14:10:00,25.56,25.59,25.56,25.56,121000.0,23.5879,23.6156,23.5879,23.5879,121000.0
2010-04-05 14:20:00,25.57,25.58,25.53,25.57,98000.0,23.5971,23.6063,23.5602,23.5971,98000.0
2010-04-05 14:30:00,25.56,25.58,25.54,25.58,88000.0,23.5879,23.6063,23.5694,23.6063,88000.0
2010-04-05 14:40:00,25.58,25.6,25.57,25.6,83000.0,23.6063,23.6248,23.5971,23.6248,83000.0
2010-04-05 14:50:00,25.6,25.61,25.57,25.57,132000.0,23.6248,23.634,23.5971,23.5971,132000.0
2010-04-05 15:00:00,25.58,25.59,25.56,25.57,125000.0,23.6063,23.6156,23.5879,23.5971,125000.0
2010-04-05 15:10:00,25.57,25.59,25.55,25.58,137000.0,23.5971,23.6156,23.5786,23.6063,137000.0
2010-04-05 15:20:00,25.59,25.61,25.59,25.59,167000.0,23.6156,23.634,23.6156,23.6156,167000.0
2010-04-05 15:30:00,25.58,25.59,25.54,25.56,307000.0,23.6063,23.6156,23.5694,23.5879,307000.0
2010-04-05 15:40:00,25.56,25.56,25.53,25.53,415000.0,23.5879,23.5879,23.5602,23.5602,415000.0
2010-04-05 15:50:00,25.53,25.55,25.51,25.54,580000.0,23.5602,23.5786,23.5417,23.5694,580000.0
2010-04-06 09:30:00,25.49,25.62,25.48,25.59,409000.0,23.5233,23.6432,23.514,23.6156,409000.0
2010-04-06 09:40:00,25.58,25.61,25.52,25.54,317000.0,23.6063,23.634,23.551,23.5694,317000.0
2010-04-06 09:50:00,25.56,25.56,25.5,25.53,206000.0,23.5879,23.5879,23.5325,23.5602,206000.0
2010-04-06 10:00:00,25.52,25.56,25.49,25.55,326000.0,23.551,23.5879,23.5233,23.5786,326000.0
2010-04-06 10:10:00,25.55,25.66,25.53,25.64,576000.0,23.5786,23.6802,23.5602,23.6617,576000.0
2010-04-06 10:20:00,25.64,25.7,25.61,25.69,355000.0,23.6617,23.7171,23.634,23.7078,355000.0
2010-04-06 10:30:00,25.7,25.71,25.67,25.69,192000.0,23.7171,23.7263,23.6894,23.7078,192000.0
2010-04-06 10:40:00,25.69,25.7,25.61,25.64,492000.0,23.7078,23.7171,23.634,23.6617,492000.0
2010-04-06 10:50:00,25.63,25.71,25.62,25.66,428000.0,23.6525,23.7263,23.6432,23.6802,428000.0
2010-04-06 11:00:00,25.66,25.71,25.62,25.66,247000.0,23.6802,23.7263,23.6432,23.6802,247000.0
2010-04-06 11:10:00,25.67,25.69,25.62,25.69,153000.0,23.6894,23.7078,23.6432,23.7078,153000.0
2010-04-06 11:20:00,25.7,25.75,25.68,25.74,372000.0,23.7171,23.7632,23.6986,23.754,372000.0
2010-04-06 11:30:00,25.74,25.8,25.72,25.78,254000.0,23.754,23.8093,23.7355,23.7909,254000.0
2010-04-06 11:40:00,25.78,25.83,25.76,25.83,222000.0,23.7909,23.837,23.7724,23.837,222000.0
2010-04-06 11:50:00,25.82,25.88,25.78,25.8,273000.0,23.8278,23.8832,23.7909,23.8093,273000.0
2010-04-06 12:00:00,25.81,25.91,25.79,25.9,556000.0,23.8186,23.9109,23.8001,23.9016,556000.0
2010-04-06 12:10:00,25.9,25.91,25.83,25.83,190000.0,23.9016,23.9109,23.837,23.837,190000.0
2010-04-06 12:20:00,25.83,25.84,25.8,25.83,317000.0,23.837,23.8463,23.8093,23.837,317000.0
2010-04-06 12:30:00,25.83,25.85,25.8,25.85,190000.0,23.837,23.8555,23.8093,23.8555,190000.0
2010-04-06 12:40:00,25.84,25.9,25.84,25.85,312000.0,23.8463,23.9016,23.8463,23.8555,312000.0
2010-04-06 12:50:00,25.85,25.88,25.84,25.87,247000.0,23.8555,23.8832,23.8463,23.8739,247000.0
2010-04-06 13:00:00,25.86,25.91,25.85,25.9,294000.0,23.8647,23.9109,23.8555,23.9016,294000.0
2010-04-06 13:10:00,25.9,25.9,25.81,25.83,575000.0,23.9016,23.9016,23.8186,23.837,575000.0
2010-04-06 13:20:00,25.83,25.9,25.83,25.9,198000.0,23.837,23.9016,23.837,23.9016,198000.0
2010-04-06 13:30:00,25.9,25.96,25.88,25.94,360000.0,23.9016,23.957,23.8832,23.9385,360000.0
2010-04-06 13:40:00,25.94,25.95,25.91,25.93,414000.0,23.9385,23.9478,23.9109,23.9293,414000.0
2010-04-06 13:50:00,25.94,25.97,25.93,25.97,140000.0,23.9385,23.9662,23.9293,23.9662,140000.0
2010-04-06 14:00:00,25.97,26.04,25.95,26.03,379000.0,23.9662,24.0308,23.9478,24.0216,379000.0
2010-04-06 14:10:00,26.03,26.07,26.01,26.06,256000.0,24.0216,24.0585,24.0031,24.0493,256000.0
2010-04-06 14:20:00,26.06,26.07,26.0,26.04,147000.0,24.0493,24.0585,23.9939,24.0308,147000.0
2010-04-06 14:30:00,26.04,26.1,26.03,26.07,260000.0,24.0308,24.0862,24.0216,24.0585,260000.0
2010-04-06 14:40:00,26.06,26.07,25.98,25.99,347000.0,24.0493,24.0585,23.9755,23.9847,347000.0
2010-04-06 14:50:00,25.99,26.01,25.94,25.95,195000.0,23.9847,24.0031,23.9385,23.9478,195000.0
2010-04-06 15:00:00,25.95,25.99,25.93,25.93,236000.0,23.9478,23.9847,23.9293,23.9293,236000.0
2010-04-06 15:10:00,25.94,25.96,25.89,25.92,265000.0,23.9385,23.957,23.8924,23.9201,265000.0
2010-04-06 15:20:00,25.93,25.93,25.88,25.88,331000.0,23.9293,23.9293,23.8832,23.8832,331000.0
2010-04-06 15:30:00,25.89,25.95,25.88,25.9,370000.0,23.8924,23.9478,23.8832,23.9016,370000.0
2010-04-06 15:40:00,25.89,25.9,25.85,25.88,680000.0,23.8924,23.9016,23.8555,23.8832,680000.0
2010-04-06 15:50:00,25.88,25.9,25.86,25.87,934000.0,23.8832,23.9016,23.8647,23.8739,934000.0
2010-04-07 09:30:00,25.89,25.96,25.86,25.91,515000.0,23.9064,23.9711,23.8787,23.9249,515000.0
2010-04-07 09:40:00,25.91,25.95,25.74,25.75,339000.0,23.9249,23.9618,23.7679,23.7771,339000.0
2010-04-07 09:50:00,25.76,25.78,25.73,25.75,211000.0,23.7864,23.8049,23.7587,23.7771,211000.0
2010-04-07 10:00:00,25.75,25.9,25.75,25.88,356000.0,23.7771,23.9157,23.7771,23.8972,356000.0
2010-04-07 10:10:00,25.87,25.89,25.83,25.83,214000.0,23.888,23.9064,23.851,23.851,214000.0
2010-04-07 10:20:00,25.83,25.86,25.81,25.81,105000.0,23.851,23.8787,23.8326,23.8326,105000.0
2010-04-07 10:30:00,25.81,25.83,25.8,25.8,107000.0,23.8326,23.851,23.8233,23.8233,107000.0
2010-04-07 10:40:00,25.8,25.8,25.73,25.74,198000.0,23.8233,23.8233,23.7587,23.7679,198000.0
2010-04-07 10:50:00,25.73,25.76,25.73,25.76,159000.0,23.7587,23.7864,23.7587,23.7864,159000.0
2010-04-07 11:00:00,25.75,25.77,25.73,25.77,145000.0,23.7771,23.7956,23.7587,23.7956,145000.0
2010-04-07 11:10:00,25.77,25.78,25.74,25.77,125000.0,23.7956,23.8049,23.7679,23.7956,125000.0
2010-04-07 11:20:00,25.77,25.85,25.77,25.84,173000.0,23.7956,23.8695,23.7956,23.8603,173000.0
2010-04-07 11:30:00,25.84,25.85,25.79,25.79,93000.0,23.8603,23.8695,23.8141,23.8141,93000.0
2010-04-07 11:40:00,25.8,25.8,25.78,25.79,58000.0,23.8233,23.8233,23.8049,23.8141,58000.0
2010-04-07 11:50:00,25.78,25.8,25.78,25.8,77000.0,23.8049,23.8233,23.8049,23.8233,77000.0
2010-04-07 12:00:00,25.79,25.79,25.78,25.78,44000.0,23.8141,23.8141,23.8049,23.8049,44000.0
2010-04-07 12:10:00,25.79,25.8,25.78,25.78,88000.0,23.8141,23.8233,23.8049,23.8049,88000.0
2010-04-07 12:20:00,25.78,25.79,25.75,25.76,192000.0,23.8049,23.8141,23.7771,23.7864,192000.0
2010-04-07 12:30:00,25.76,25.76,25.74,25.74,96000.0,23.7864,23.7864,23.7679,23.7679,96000.0
2010-04-07 12:40:00,25.74,25.75,25.67,25.7,235000.0,23.7679,23.7771,23.7033,23.731,235000.0
2010-04-07 12:50:00,25.7,25.72,25.69,25.71,97000.0,23.731,23.7494,23.7217,23.7402,97000.0
2010-04-07 13:00:00,25.7,25.76,25.7,25.75,161000.0,23.731,23.7864,23.731,23.7771,161000.0
2010-04-07 13:10:00,25.75,25.82,25.75,25.8,160000.0,23.7771,23.8418,23.7771,23.8233,160000.0
2010-04-07 13:20:00,25.8,25.83,25.78,25.83,109000.0,23.8233,23.851,23.8049,23.851,109000.0
2010-04-07 13:30:00,25.83,25.83,25.79,25.79,96000.0,23.851,23.851,23.8141,23.8141,96000.0
2010-04-07 13:40:00,25.79,25.79,25.76,25.78,81000.0,23.8141,23.8141,23.7864,23.8049,81000.0
2010-04-07 13:50:00,25.78,25.78,25.74,25.76,107000.0,23.8049,23.8049,23.7679,23.7864,107000.0
2010-04-07 14:00:00,25.76,25.78,25.74,25.78,148000.0,23.7864,23.8049,23.7679,23.8049,148000.0
2010-04-07 14:10:00,25.77,25.78,25.71,25.71,101000.0,23.7956,23.8049,23.7402,23.7402,101000.0
2010-04-07 14:20:00,25.71,25.71,25.62,25.63,242000.0,23.7402,23.7402,23.6571,23.6663,242000.0
2010-04-07 14:30:00,25.63,25.65,25.61,25.65,177000.0,23.6663,23.6848,23.6479,23.6848,177000.0
2010-04-07 14:40:00,25.65,25.71,25.63,25.64,163000.0,23.6848,23.7402,23.6663,23.6756,163000.0
2010-04-07 14:50:00,25.63,25.67,25.62,25.64,164000.0,23.6663,23.7033,23.6571,23.6756,164000.0
2010-04-07 15:00:00,25.65,25.65,25.51,25.51,535000.0,23.6848,23.6848,23.5555,23.5555,535000.0
2010-04-07 15:10:00,25.51,25.58,25.49,25.58,242000.0,23.5555,23.6202,23.5371,23.6202,242000.0
2010-04-07 15:20:00,25.57,25.58,25.54,25.55,111000.0,23.6109,23.6202,23.5832,23.5925,111000.0
2010-04-07 15:30:00,25.55,25.57,25.52,25.56,233000.0,23.5925,23.6109,23.5648,23.6017,233000.0
2010-04-07 15:40:00,25.56,25.61,25.54,25.59,326000.0,23.6017,23.6479,23.5832,23.6294,326000.0
2010-04-07 15:50:00,25.59,25.6,25.55,25.58,402000.0,23.6294,23.6386,23.5925,23.6202,402000.0
2010-04-08 09:30:00,25.41,25.72,25.41,25.65,305000.0,23.4632,23.7494,23.4632,23.6848,305000.0
2010-04-08 09:40:00,25.63,25.73,25.6,25.6,172000.0,23.6663,23.7587,23.6386,23.6386,172000.0
2010-04-08 09:50:00,25.6,25.66,25.44,25.46,311000.0,23.6386,23.694,23.4909,23.5094,311000.0
2010-04-08 10:00:00,25.46,25.57,25.46,25.56,265000.0,23.5094,23.6109,23.5094,23.6017,265000.0
2010-04-08 10:10:00,25.55,25.65,25.55,25.62,234000.0,23.5925,23.6848,23.5925,23.6571,234000.0
2010-04-08 10:20:00,25.62,25.68,25.57,25.67,249000.0,23.6571,23.7125,23.6109,23.7033,249000.0
2010-04-08 10:30:00,25.68,25.7,25.62,25.65,138000.0,23.7125,23.731,23.6571,23.6848,138000.0
2010-04-08 10:40:00,25.64,25.66,25.62,25.65,90000.0,23.6756,23.694,23.6571,23.6848,90000.0
2010-04-08 10:50:00,25.65,25.71,25.65,25.69,127000.0,23.6848,23.7402,23.6848,23.7217,127000.0
2010-04-08 11:00:00,25.7,25.7,25.64,25.64,108000.0,23.731,23.731,23.6756,23.6756,108000.0
2010-04-08 11:10:00,25.65,25.66,25.61,25.63,267000.0,23.6848,23.694,23.6479,23.6663,267000.0
2010-04-08 11:20:00,25.63,25.64,25.59,25.62,83000.0,23.6663,23.6756,23.6294,23.6571,83000.0
2010-04-08 11:30:00,25.62,25.63,25.61,25.63,44000.0,23.6571,23.6663,23.6479,23.6663,44000.0
2010-04-08 11:40:00,25.62,25.7,25.62,25.68,177000.0,23.6571,23.731,23.6571,23.7125,177000.0
2010-04-08 11:50:00,25.69,25.71,25.67,25.68,187000.0,23.7217,23.7402,23.7033,23.7125,187000.0
2010-04-08 12:00:00,25.68,25.68,25.65,25.66,76000.0,23.7125,23.7125,23.6848,23.694,76000.0
2010-04-08 12:10:00,25.65,25.68,25.64,25.67,61000.0,23.6848,23.7125,23.6756,23.7033,61000.0
2010-04-08 12:20:00,25.68,25.71,25.66,25.67,60000.0,23.7125,23.7402,23.694,23.7033,60000.0
2010-04-08 12:30:00,25.66,25.7,25.64,25.68,153000.0,23.694,23.731,23.6756,23.7125,153000.0
2010-04-08 12:40:00,25.7,25.72,25.69,25.69,82000.0,23.731,23.7494,23.7217,23.7217,82000.0
2010-04-08 12:50:00,25.69,25.69,25.66,25.68,87000.0,23.7217,23.7217,23.694,23.7125,87000.0
2010-04-08 13:00:00,25.71,25.71,25.68,25.69,86000.0,23.7402,23.7402,23.7125,23.7217,86000.0
2010-04-08 13:10:00,25.69,25.69,25.63,25.64,118000.0,23.7217,23.7217,23.6663,23.6756,118000.0
2010-04-08 13:20:00,25.65,25.68,25.64,25.68,105000.0,23.6848,23.7125,23.6756,23.7125,105000.0
2010-04-08 13:30:00,25.68,25.71,25.68,25.7,58000.0,23.7125,23.7402,23.7125,23.731,58000.0
2010-04-08 13:40:00,25.7,25.71,25.67,25.67,92000.0,23.731,23.7402,23.7033,23.7033,92000.0
2010-04-08 13:50:00,25.67,25.68,25.63,25.64,99000.0,23.7033,23.7125,23.6663,23.6756,99000.0
2010-04-08 14:00:00,25.64,25.66,25.63,25.66,64000.0,23.6756,23.694,23.6663,23.694,64000.0
2010-04-08 14:10:00,25.66,25.67,25.63,25.66,86000.0,23.694,23.7033,23.6663,23.694,86000.0
2010-04-08 14:20:00,25.66,25.68,25.65,25.66,58000.0,23.694,23.7125,23.6848,23.694,58000.0
2010-04-08 14:30:00,25.66,25.66,25.65,25.65,150000.0,23.694,23.694,23.6848,23.6848,150000.0
2010-04-08 14:40:00,25.65,25.67,25.63,25.66,129000.0,23.6848,23.7033,23.6663,23.694,129000.0
2010-04-08 14:50:00,25.66,25.67,25.64,25.64,70000.0,23.694,23.7033,23.6756,23.6756,70000.0
2010-04-08 15:00:00,25.65,25.67,25.65,25.66,86000.0,23.6848,23.7033,23.6848,23.694,86000.0
2010-04-08 15:10:00,25.66,25.67,25.64,25.66,138000.0,23.694,23.7033,23.6756,23.694,138000.0
2010-04-08 15:20:00,25.65,25.69,25.65,25.68,105000.0,23.6848,23.7217,23.6848,23.7125,105000.0
2010-04-08 15:30:00,25.69,25.72,25.68,25.69,293000.0,23.7217,23.7494,23.7125,23.7217,293000.0
2010-04-08 15:40:00,25.69,25.72,25.67,25.7,416000.0,23.7217,23.7494,23.7033,23.731,416000.0
2010-04-08 15:50:00,25.69,25.7,25.66,25.69,434000.0,23.7217,23.731,23.694,23.7217,434000.0
2010-04-09 09:30:00,25.88,25.9,25.68,25.8,247000.0,23.8972,23.9157,23.7125,23.8233,247000.0
2010-04-09 09:40:00,25.8,25.9,25.8,25.89,159000.0,23.8233,23.9157,23.8233,23.9064,159000.0
2010-04-09 09:50:00,25.86,25.87,25.79,25.85,139000.0,23.8787,23.888,23.8141,23.8695,139000.0
2010-04-09 10:00:00,25.87,25.89,25.84,25.86,91000.0,23.888,23.9064,23.8603,23.8787,91000.0
2010-04-09 10:10:00,25.85,25.87,25.82,25.84,157000.0,23.8695,23.888,23.8418,23.8603,157000.0
2010-04-09 10:20:00,25.85,25.86,25.72,25.78,109000.0,23.8695,23.8787,23.7494,23.8049,109000.0
2010-04-09 10:30:00,25.79,25.88,25.79,25.87,194000.0,23.8141,23.8972,23.8141,23.888,194000.0
2010-04-09 10:40:00,25.88,25.9,25.83,25.84,157000.0,23.8972,23.9157,23.851,23.8603,157000.0
2010-04-09 10:50:00,25.85,25.9,25.84,25.86,253000.0,23.8695,23.9157,23.8603,23.8787,253000.0
2010-04-09 11:00:00,25.86,25.89,25.86,25.87,82000.0,23.8787,23.9064,23.8787,23.888,82000.0
2010-04-09 11:10:00,25.87,25.94,25.86,25.91,238000.0,23.888,23.9526,23.8787,23.9249,238000.0
2010-04-09 11:20:00,25.91,25.93,25.88,25.9,76000.0,23.9249,23.9434,23.8972,23.9157,76000.0
2010-04-09 11:30:00,25.9,25.93,25.88,25.92,123000.0,23.9157,23.9434,23.8972,23.9341,123000.0
2010-04-09 11:40:00,25.92,25.96,25.91,25.93,146000.0,23.9341,23.9711,23.9249,23.9434,146000.0
2010-04-09 11:50:00,25.93,25.95,25.92,25.93,110000.0,23.9434,23.9618,23.9341,23.9434,110000.0
2010-04-09 12:00:00,25.94,25.95,25.91,25.92,69000.0,23.9526,23.9618,23.9249,23.9341,69000.0
2010-04-09 12:10:00,25.92,25.95,25.91,25.95,49000.0,23.9341,23.9618,23.9249,23.9618,49000.0
2010-04-09 12:20:00,25.94,25.96,25.93,25.95,82000.0,23.9526,23.9711,23.9434,23.9618,82000.0
2010-04-09 12:30:00,25.95,25.96,25.93,25.94,64000.0,23.9618,23.9711,23.9434,23.9526,64000.0
2010-04-09 12:40:00,25.93,25.93,25.91,25.91,56000.0,23.9434,23.9434,23.9249,23.9249,56000.0
2010-04-09 12:50:00,25.93,25.98,25.9,25.97,290000.0,23.9434,23.9895,23.9157,23.9803,290000.0
2010-04-09 13:00:00,25.97,25.98,25.92,25.96,65000.0,23.9803,23.9895,23.9341,23.9711,65000.0
2010-04-09 13:10:00,25.94,26.0,25.94,25.99,63000.0,23.9526,24.008,23.9526,23.9988,63000.0
2010-04-09 13:20:00,25.99,26.0,25.94,25.96,144000.0,23.9988,24.008,23.9526,23.9711,144000.0
2010-04-09 13:30:00,25.96,25.96,25.93,25.93,29000.0,23.9711,23.9711,23.9434,23.9434,29000.0
2010-04-09 13:40:00,25.93,25.96,25.93,25.94,61000.0,23.9434,23.9711,23.9434,23.9526,61000.0
2010-04-09 13:50:00,25.93,25.93,25.85,25.86,47000.0,23.9434,23.9434,23.8695,23.8787,47000.0
2010-04-09 14:00:00,25.87,25.87,25.84,25.87,67000.0,23.888,23.888,23.8603,23.888,67000.0
2010-04-09 14:10:00,25.88,25.89,25.86,25.87,45000.0,23.8972,23.9064,23.8787,23.888,45000.0
2010-04-09 14:20:00,25.88,25.88,25.86,25.87,68000.0,23.8972,23.8972,23.8787,23.888,68000.0
2010-04-09 14:30:00,25.86,25.89,25.85,25.89,61000.0,23.8787,23.9064,23.8695,23.9064,61000.0
2010-04-09 14:40:00,25.88,25.89,25.88,25.88,76000.0,23.8972,23.9064,23.8972,23.8972,76000.0
2010-04-09 14:50:00,25.88,25.88,25.83,25.85,55000.0,23.8972,23.8972,23.851,23.8695,55000.0
2010-04-09 15:00:00,25.86,25.87,25.83,25.83,124000.0,23.8787,23.888,23.851,23.851,124000.0
2010-04-09 15:10:00,25.84,25.84,25.83,25.83,72000.0,23.8603,23.8603,23.851,23.851,72000.0
2010-04-09 15:20:00,25.83,25.85,25.83,25.84,111000.0,23.851,23.8695,23.851,23.8603,111000.0
2010-04-09 15:30:00,25.84,25.87,25.83,25.87,111000.0,23.8603,23.888,23.851,23.888,111000.0
2010-04-09 15:40:00,25.87,25.88,25.84,25.87,171000.0,23.888,23.8972,23.8603,23.888,171000.0
2010-04-09 15:50:00,25.87,25.91,25.86,25.89,521000.0,23.888,23.9249,23.8787,23.9064,521000.0
2010-04-12 09:30:00,25.83,25.99,25.83,25.9,333000.0,23.851,23.9988,23.851,23.9157,333000.0
2010-04-12 09:40:00,25.9,25.93,25.83,25.87,276000.0,23.9157,23.9434,23.851,23.888,276000.0
2010-04-12 09:50:00,25.87,25.98,25.83,25.96,247000.0,23.888,23.9895,23.851,23.9711,247000.0
2010-04-12 10:00:00,25.96,25.97,25.88,25.96,180000.0,23.9711,23.9803,23.8972,23.9711,180000.0
2010-04-12 10:10:00,25.96,26.0,25.87,25.88,147000.0,23.9711,24.008,23.888,23.8972,147000.0
2010-04-12 10:20:00,25.89,25.95,25.89,25.95,81000.0,23.9064,23.9618,23.9064,23.9618,81000.0
2010-04-12 10:30:00,25.95,25.97,25.89,25.9,140000.0,23.9618,23.9803,23.9064,23.9157,140000.0
2010-04-12 10:40:00,25.91,25.95,25.89,25.94,68000.0,23.9249,23.9618,23.9064,23.9526,68000.0
2010-04-12 10:50:00,25.94,25.94,25.91,25.92,86000.0,23.9526,23.9526,23.9249,23.9341,86000.0
2010-04-12 11:00:00,25.91,25.93,25.89,25.93,81000.0,23.9249,23.9434,23.9064,23.9434,81000.0
2010-04-12 11:10:00,25.93,25.94,25.86,25.89,86000.0,23.9434,23.9526,23.8787,23.9064,86000.0
2010-04-12 11:20:00,25.91,25.93,25.89,25.9,74000.0,23.9249,23.9434,23.9064,23.9157,74000.0
2010-04-12 11:30:00,25.91,25.96,25.91,25.94,33000.0,23.9249,23.9711,23.9249,23.9526,33000.0
2010-04-12 11:40:00,25.94,25.99,25.94,25.96,75000.0,23.9526,23.9988,23.9526,23.9711,75000.0
2010-04-12 11:50:00,25.97,26.01,25.94,26.0,194000.0,23.9803,24.0172,23.9526,24.008,194000.0
2010-04-12 12:00:00,26.0,26.01,25.96,25.96,47000.0,24.008,24.0172,23.9711,23.9711,47000.0
2010-04-12 12:10:00,25.95,25.96,25.93,25.93,44000.0,23.9618,23.9711,23.9434,23.9434,44000.0
2010-04-12 12:20:00,25.93,25.98,25.93,25.98,34000.0,23.9434,23.9895,23.9434,23.9895,34000.0
2010-04-12 12:30:00,25.97,25.99,25.95,25.99,47000.0,23.9803,23.9988,23.9618,23.9988,47000.0
2010-04-12 12:40:00,25.99,26.01,25.97,25.97,58000.0,23.9988,24.0172,23.9803,23.9803,58000.0
2010-04-12 12:50:00,25.96,25.99,25.96,25.99,32000.0,23.9711,23.9988,23.9711,23.9988,32000.0
2010-04-12 13:00:00,26.0,26.01,25.96,25.98,50000.0,24.008,24.0172,23.9711,23.9895,50000.0
2010-04-12 13:10:00,25.98,26.02,25.97,26.0,128000.0,23.9895,24.0265,23.9803,24.008,128000.0
2010-04-12 13:20:00,25.99,26.0,25.97,25.98,55000.0,23.9988,24.008,23.9803,23.9895,55000.0
2010-04-12 13:30:00,25.96,26.0,25.96,26.0,61000.0,23.9711,24.008,23.9711,24.008,61000.0
2010-04-12 13:40:00,26.0,26.0,25.98,26.0,42000.0,24.008,24.008,23.9895,24.008,42000.0
2010-04-12 13:50:00,26.0,26.02,25.97,25.98,80000.0,24.008,24.0265,23.9803,23.9895,80000.0
2010-04-12 14:00:00,25.98,26.01,25.96,26.0,91000.0,23.9895,24.0172,23.9711,24.008,91000.0
2010-04-12 14:10:00,26.0,26.01,25.98,26.0,256000.0,24.008,24.0172,23.9895,24.008,256000.0
2010-04-12 14:20:00,26.0,26.1,26.0,26.08,213000.0,24.008,24.1003,24.008,24.0819,213000.0
2010-04-12 14:30:00,26.08,26.1,26.07,26.08,199000.0,24.0819,24.1003,24.0726,24.0819,199000.0
2010-04-12 14:40:00,26.07,26.09,26.06,26.08,266000.0,24.0726,24.0911,24.0634,24.0819,266000.0
2010-04-12 14:50:00,26.07,26.08,26.05,26.07,98000.0,24.0726,24.0819,24.0542,24.0726,98000.0
2010-04-12 15:00:00,26.06,26.07,26.0,26.04,154000.0,24.0634,24.0726,24.008,24.0449,154000.0
2010-04-12 15:10:00,26.03,26.04,25.99,26.02,98000.0,24.0357,24.0449,23.9988,24.0265,98000.0
2010-04-12 15:20:00,26.01,26.01,25.94,25.97,220000.0,24.0172,24.0172,23.9526,23.9803,220000.0
2010-04-12 15:30:00,25.96,26.0,25.94,25.98,236000.0,23.9711,24.008,23.9526,23.9895,236000.0
2010-04-12 15:40:00,25.98,25.99,25.94,25.99,290000.0,23.9895,23.9988,23.9526,23.9988,290000.0
2010-04-12 15:50:00,25.98,26.03,25.96,26.0,658000.0,23.9895,24.0357,23.9711,24.008,658000.0
2010-04-13 09:30:00,25.87,26.05,25.87,26.03,253000.0,23.888,24.0542,23.888,24.0357,253000.0
2010-04-13 09:40:00,26.03,26.03,25.89,25.91,198000.0,24.0357,24.0357,23.9064,23.9249,198000.0
2010-04-13 09:50:00,25.91,25.93,25.84,25.84,189000.0,23.9249,23.9434,23.8603,23.8603,189000.0
2010-04-13 10:00:00,25.83,25.92,25.83,25.89,126000.0,23.851,23.9341,23.851,23.9064,126000.0
2010-04-13 10:10:00,25.88,25.89,25.83,25.86,222000.0,23.8972,23.9064,23.851,23.8787,222000.0
2010-04-13 10:20:00,25.85,25.86,25.77,25.79,79000.0,23.8695,23.8787,23.7956,23.8141,79000.0
2010-04-13 10:30:00,25.8,25.81,25.72,25.76,184000.0,23.8233,23.8326,23.7494,23.7864,184000.0
2010-04-13 10:40:00,25.77,25.85,25.74,25.8,144000.0,23.7956,23.8695,23.7679,23.8233,144000.0
2010-04-13 10:50:00,25.79,25.82,25.77,25.79,53000.0,23.8141,23.8418,23.7956,23.8141,53000.0
2010-04-13 11:00:00,25.8,25.82,25.75,25.75,97000.0,23.8233,23.8418,23.7771,23.7771,97000.0
2010-04-13 11:10:00,25.76,25.77,25.73,25.77,99000.0,23.7864,23.7956,23.7587,23.7956,99000.0
2010-04-13 11:20:00,25.76,25.84,25.75,25.84,231000.0,23.7864,23.8603,23.7771,23.8603,231000.0
2010-04-13 11:30:00,25.85,25.88,25.8,25.8,195000.0,23.8695,23.8972,23.8233,23.8233,195000.0
2010-04-13 11:40:00,25.8,25.83,25.78,25.81,142000.0,23.8233,23.851,23.8049,23.8326,142000.0
2010-04-13 11:50:00,25.83,25.83,25.8,25.82,86000.0,23.851,23.851,23.8233,23.8418,86000.0
2010-04-13 12:00:00,25.83,25.83,25.76,25.78,294000.0,23.851,23.851,23.7864,23.8049,294000.0
2010-04-13 12:10:00,25.78,25.82,25.76,25.82,83000.0,23.8049,23.8418,23.7864,23.8418,83000.0
2010-04-13 12:20:00,25.83,25.86,25.81,25.81,74000.0,23.851,23.8787,23.8326,23.8326,74000.0
2010-04-13 12:30:00,25.82,25.83,25.8,25.81,142000.0,23.8418,23.851,23.8233,23.8326,142000.0
2010-04-13 12:40:00,25.8,25.81,25.77,25.79,308000.0,23.8233,23.8326,23.7956,23.8141,308000.0
2010-04-13 12:50:00,25.79,25.81,25.79,25.8,84000.0,23.8141,23.8326,23.8141,23.8233,84000.0
2010-04-13 13:00:00,25.8,25.85,25.8,25.85,87000.0,23.8233,23.8695,23.8233,23.8695,87000.0
2010-04-13 13:10:00,25.85,25.89,25.84,25.84,131000.0,23.8695,23.9064,23.8603,23.8603,131000.0
2010-04-13 13:20:00,25.85,25.87,25.83,25.85,55000.0,23.8695,23.888,23.851,23.8695,55000.0
2010-04-13 13:30:00,25.85,25.85,25.83,25.84,63000.0,23.8695,23.8695,23.851,23.8603,63000.0
2010-04-13 13:40:00,25.86,25.87,25.8,25.82,94000.0,23.8787,23.888,23.8233,23.8418,94000.0
2010-04-13 13:50:00,25.82,25.86,25.82,25.84,48000.0,23.8418,23.8787,23.8418,23.8603,48000.0
2010-04-13 14:00:00,25.85,25.86,25.81,25.81,65000.0,23.8695,23.8787,23.8326,23.8326,65000.0
2010-04-13 14:10:00,25.81,25.83,25.8,25.8,58000.0,23.8326,23.851,23.8233,23.8233,58000.0
2010-04-13 14:20:00,25.8,25.81,25.79,25.8,147000.0,23.8233,23.8326,23.8141,23.8233,147000.0
2010-04-13 14:30:00,25.8,25.81,25.79,25.8,156000.0,23.8233,23.8326,23.8141,23.8233,156000.0
2010-04-13 14:40:00,25.8,25.82,25.8,25.81,174000.0,23.8233,23.8418,23.8233,23.8326,174000.0
2010-04-13 14:50:00,25.81,25.81,25.8,25.8,178000.0,23.8326,23.8326,23.8233,23.8233,178000.0
2010-04-13 15:00:00,25.8,25.82,25.79,25.8,101000.0,23.8233,23.8418,23.8141,23.8233,101000.0
2010-04-13 15:10:00,25.8,25.83,25.78,25.82,211000.0,23.8233,23.851,23.8049,23.8418,211000.0
2010-04-13 15:20:00,25.82,25.85,25.81,25.83,225000.0,23.8418,23.8695,23.8326,23.851,225000.0
2010-04-13 15:30:00,25.83,25.88,25.82,25.88,286000.0,23.851,23.8972,23.8418,23.8972,286000.0
2010-04-13 15:40:00,25.88,25.91,25.86,25.87,336000.0,23.8972,23.9249,23.8787,23.888,336000.0
2010-04-13 15:50:00,25.88,25.89,25.84,25.87,659000.0,23.8972,23.9064,23.8603,23.888,659000.0
2010-04-14 09:30:00,25.91,25.98,25.8,25.98,727000.0,23.9249,23.9895,23.8233,23.9895,727000.0
2010-04-14 09:40:00,25.98,26.42,25.97,26.31,1147000.0,23.9895,24.3958,23.9803,24.2942,1147000.0
2010-04-14 09:50:00,26.31,26.32,26.23,26.3,426000.0,24.2942,24.3035,24.2204,24.285,426000.0
2010-04-14 10:00:00,26.29,26.3,26.19,26.2,481000.0,24.2758,24.285,24.1834,24.1927,481000.0
2010-04-14 10:10:00,26.19,26.2,26.07,26.14,562000.0,24.1834,24.1927,24.0726,24.1373,562000.0
2010-04-14 10:20:00,26.14,26.25,26.12,26.25,380000.0,24.1373,24.2388,24.1188,24.2388,380000.0
2010-04-14 10:30:00,26.25,26.37,26.23,26.35,436000.0,24.2388,24.3496,24.2204,24.3312,436000.0
2010-04-14 10:40:00,26.36,26.39,26.34,26.34,349000.0,24.3404,24.3681,24.3219,24.3219,349000.0
2010-04-14 10:50:00,26.33,26.37,26.32,26.37,241000.0,24.3127,24.3496,24.3035,24.3496,241000.0
2010-04-14 11:00:00,26.37,26.41,26.36,26.36,281000.0,24.3496,24.3866,24.3404,24.3404,281000.0
2010-04-14 11:10:00,26.36,26.36,26.31,26.32,249000.0,24.3404,24.3404,24.2942,24.3035,249000.0
2010-04-14 11:20:00,26.31,26.33,26.3,26.31,85000.0,24.2942,24.3127,24.285,24.2942,85000.0
2010-04-14 11:30:00,26.31,26.31,26.25,26.29,102000.0,24.2942,24.2942,24.2388,24.2758,102000.0
2010-04-14 11:40:00,26.28,26.3,26.25,26.25,97000.0,24.2665,24.285,24.2388,24.2388,97000.0
2010-04-14 11:50:00,26.24,26.25,26.17,26.17,262000.0,24.2296,24.2388,24.165,24.165,262000.0
2010-04-14 12:00:00,26.18,26.27,26.17,26.25,162000.0,24.1742,24.2573,24.165,24.2388,162000.0
2010-04-14 12:10:00,26.26,26.31,26.25,26.29,145000.0,24.2481,24.2942,24.2388,24.2758,145000.0
2010-04-14 12:20:00,26.28,26.34,26.27,26.34,123000.0,24.2665,24.3219,24.2573,24.3219,123000.0
2010-04-14 12:30:00,26.34,26.38,26.33,26.35,85000.0,24.3219,24.3589,24.3127,24.3312,85000.0
2010-04-14 12:40:00,26.34,26.4,26.32,26.39,163000.0,24.3219,24.3773,24.3035,24.3681,163000.0
2010-04-14 12:50:00,26.39,26.4,26.37,26.38,155000.0,24.3681,24.3773,24.3496,24.3589,155000.0
2010-04-14 13:00:00,26.37,26.37,26.33,26.33,144000.0,24.3496,24.3496,24.3127,24.3127,144000.0
2010-04-14 13:10:00,26.33,26.35,26.31,26.33,286000.0,24.3127,24.3312,24.2942,24.3127,286000.0
2010-04-14 13:20:00,26.33,26.33,26.3,26.3,114000.0,24.3127,24.3127,24.285,24.285,114000.0
2010-04-14 13:30:00,26.29,26.31,26.26,26.27,176000.0,24.2758,24.2942,24.2481,24.2573,176000.0
2010-04-14 13:40:00,26.27,26.28,26.23,26.25,128000.0,24.2573,24.2665,24.2204,24.2388,128000.0
2010-04-14 13:50:00,26.25,26.28,26.23,26.25,109000.0,24.2388,24.2665,24.2204,24.2388,109000.0
2010-04-14 14:00:00,26.25,26.33,26.25,26.31,251000.0,24.2388,24.3127,24.2388,24.2942,251000.0
2010-04-14 14:10:00,26.31,26.33,26.3,26.31,112000.0,24.2942,24.3127,24.285,24.2942,112000.0
2010-04-14 14:20:00,26.31,26.33,26.26,26.32,220000.0,24.2942,24.3127,24.2481,24.3035,220000.0
2010-04-14 14:30:00,26.32,26.37,26.32,26.36,190000.0,24.3035,24.3496,24.3035,24.3404,190000.0
2010-04-14 14:40:00,26.35,26.36,26.29,26.31,133000.0,24.3312,24.3404,24.2758,24.2942,133000.0
2010-04-14 14:50:00,26.31,26.33,26.24,26.28,252000.0,24.2942,24.3127,24.2296,24.2665,252000.0
2010-04-14 15:00:00,26.26,26.29,26.24,26.29,342000.0,24.2481,24.2758,24.2296,24.2758,342000.0
2010-04-14 15:10:00,26.29,26.3,26.25,26.26,161000.0,24.2758,24.285,24.2388,24.2481,161000.0
2010-04-14 15:20:00,26.26,26.27,26.24,26.27,149000.0,24.2481,24.2573,24.2296,24.2573,149000.0
2010-04-14 15:30:00,26.26,26.31,26.25,26.29,418000.0,24.2481,24.2942,24.2388,24.2758,418000.0
2010-04-14 15:40:00,26.29,26.31,26.26,26.3,553000.0,24.2758,24.2942,24.2481,24.285,553000.0
2010-04-14 15:50:00,26.3,26.31,26.29,26.31,690000.0,24.285,24.2942,24.2758,24.2942,690000.0
2010-04-15 09:30:00,26.46,26.47,26.26,26.41,441000.0,24.4328,24.442,24.2481,24.3866,441000.0
2010-04-15 09:40:00,26.42,26.42,26.32,26.37,176000.0,24.3958,24.3958,24.3035,24.3496,176000.0
2010-04-15 09:50:00,26.36,26.39,26.29,26.39,261000.0,24.3404,24.3681,24.2758,24.3681,261000.0
2010-04-15 10:00:00,26.39,26.42,26.37,26.41,243000.0,24.3681,24.3958,24.3496,24.3866,243000.0
2010-04-15 10:10:00,26.42,26.42,26.37,26.4,208000.0,24.3958,24.3958,24.3496,24.3773,208000.0
2010-04-15 10:20:00,26.4,26.45,26.39,26.42,211000.0,24.3773,24.4235,24.3681,24.3958,211000.0
2010-04-15 10:30:00,26.42,26.43,26.4,26.42,143000.0,24.3958,24.4051,24.3773,24.3958,143000.0
2010-04-15 10:40:00,26.42,26.45,26.39,26.4,124000.0,24.3958,24.4235,24.3681,24.3773,124000.0
2010-04-15 10:50:00,26.41,26.43,26.39,26.4,115000.0,24.3866,24.4051,24.3681,24.3773,115000.0
2010-04-15 11:00:00,26.39,26.41,26.37,26.38,140000.0,24.3681,24.3866,24.3496,24.3589,140000.0
2010-04-15 11:10:00,26.39,26.39,26.31,26.31,89000.0,24.3681,24.3681,24.2942,24.2942,89000.0
2010-04-15 11:20:00,26.31,26.32,26.23,26.25,203000.0,24.2942,24.3035,24.2204,24.2388,203000.0
2010-04-15 11:30:00,26.26,26.32,26.23,26.3,145000.0,24.2481,24.3035,24.2204,24.285,145000.0
2010-04-15 11:40:00,26.31,26.31,26.25,26.28,128000.0,24.2942,24.2942,24.2388,24.2665,128000.0
2010-04-15 11:50:00,26.27,26.31,26.27,26.3,128000.0,24.2573,24.2942,24.2573,24.285,128000.0
2010-04-15 12:00:00,26.3,26.34,26.26,26.33,118000.0,24.285,24.3219,24.2481,24.3127,118000.0
2010-04-15 12:10:00,26.34,26.35,26.29,26.34,58000.0,24.3219,24.3312,24.2758,24.3219,58000.0
2010-04-15 12:20:00,26.33,26.34,26.3,26.33,47000.0,24.3127,24.3219,24.285,24.3127,47000.0
2010-04-15 12:30:00,26.34,26.34,26.29,26.32,72000.0,24.3219,24.3219,24.2758,24.3035,72000.0
2010-04-15 12:40:00,26.31,26.33,26.29,26.32,51000.0,24.2942,24.3127,24.2758,24.3035,51000.0
2010-04-15 12:50:00,26.32,26.33,26.3,26.32,62000.0,24.3035,24.3127,24.285,24.3035,62000.0
2010-04-15 13:00:00,26.32,26.34,26.3,26.34,82000.0,24.3035,24.3219,24.285,24.3219,82000.0
2010-04-15 13:10:00,26.34,26.38,26.32,26.32,109000.0,24.3219,24.3589,24.3035,24.3035,109000.0
2010-04-15 13:20:00,26.32,26.36,26.31,26.36,49000.0,24.3035,24.3404,24.2942,24.3404,49000.0
2010-04-15 13:30:00,26.35,26.35,26.29,26.32,441000.0,24.3312,24.3312,24.2758,24.3035,441000.0
2010-04-15 13:40:00,26.33,26.33,26.29,26.3,44000.0,24.3127,24.3127,24.2758,24.285,44000.0
2010-04-15 13:50:00,26.31,26.32,26.3,26.3,31000.0,24.2942,24.3035,24.285,24.285,31000.0
2010-04-15 14:00:00,26.3,26.35,26.3,26.31,47000.0,24.285,24.3312,24.285,24.2942,47000.0
2010-04-15 14:10:00,26.31,26.33,26.3,26.32,55000.0,24.2942,24.3127,24.285,24.3035,55000.0
2010-04-15 14:20:00,26.33,26.34,26.32,26.33,52000.0,24.3127,24.3219,24.3035,24.3127,52000.0
2010-04-15 14:30:00,26.33,26.34,26.32,26.32,52000.0,24.3127,24.3219,24.3035,24.3035,52000.0
2010-04-15 14:40:00,26.31,26.32,26.29,26.3,133000.0,24.2942,24.3035,24.2758,24.285,133000.0
2010-04-15 14:50:00,26.29,26.32,26.29,26.32,83000.0,24.2758,24.3035,24.2758,24.3035,83000.0
2010-04-15 15:00:00,26.32,26.33,26.28,26.31,183000.0,24.3035,24.3127,24.2665,24.2942,183000.0
2010-04-15 15:10:00,26.31,26.33,26.29,26.3,90000.0,24.2942,24.3127,24.2758,24.285,90000.0
2010-04-15 15:20:00,26.31,26.33,26.29,26.3,94000.0,24.2942,24.3127,24.2758,24.285,94000.0
2010-04-15 15:30:00,26.3,26.3,26.26,26.26,184000.0,24.285,24.285,24.2481,24.2481,184000.0
2010-04-15 15:40:00,26.26,26.33,26.26,26.31,281000.0,24.2481,24.3127,24.2481,24.2942,281000.0
2010-04-15 15:50:00,26.31,26.32,26.27,26.29,460000.0,24.2942,24.3035,24.2573,24.2758,460000.0
2010-04-16 09:30:00,26.1,26.37,26.1,26.32,782000.0,24.1003,24.3496,24.1003,24.3035,782000.0
2010-04-16 09:40:00,26.28,26.31,26.16,26.16,211000.0,24.2665,24.2942,24.1557,24.1557,211000.0
2010-04-16 09:50:00,26.16,26.22,26.11,26.16,340000.0,24.1557,24.2111,24.1096,24.1557,340000.0
2010-04-16 10:00:00,26.16,26.24,26.14,26.19,164000.0,24.1557,24.2296,24.1373,24.1834,164000.0
2010-04-16 10:10:00,26.19,26.31,26.18,26.31,163000.0,24.1834,24.2942,24.1742,24.2942,163000.0
2010-04-16 10:20:00,26.31,26.31,26.25,26.27,109000.0,24.2942,24.2942,24.2388,24.2573,109000.0
2010-04-16 10:30:00,26.26,26.31,26.17,26.18,253000.0,24.2481,24.2942,24.165,24.1742,253000.0
2010-04-16 10:40:00,26.18,26.3,26.17,26.21,218000.0,24.1742,24.285,24.165,24.2019,218000.0
2010-04-16 10:50:00,26.21,26.21,26.02,26.08,492000.0,24.2019,24.2019,24.0265,24.0819,492000.0
2010-04-16 11:00:00,26.08,26.1,26.03,26.08,177000.0,24.0819,24.1003,24.0357,24.0819,177000.0
2010-04-16 11:10:00,26.08,26.1,25.95,25.96,385000.0,24.0819,24.1003,23.9618,23.9711,385000.0
2010-04-16 11:20:00,25.97,26.1,25.97,25.98,264000.0,23.9803,24.1003,23.9803,23.9895,264000.0
2010-04-16 11:30:00,25.97,26.0,25.9,25.91,556000.0,23.9803,24.008,23.9157,23.9249,556000.0
2010-04-16 11:40:00,25.93,26.0,25.9,25.96,357000.0,23.9434,24.008,23.9157,23.9711,357000.0
2010-04-16 11:50:00,25.95,26.0,25.9,25.97,298000.0,23.9618,24.008,23.9157,23.9803,298000.0
2010-04-16 12:00:00,25.96,25.96,25.89,25.95,215000.0,23.9711,23.9711,23.9064,23.9618,215000.0
2010-04-16 12:10:00,25.93,25.99,25.93,25.97,146000.0,23.9434,23.9988,23.9434,23.9803,146000.0
2010-04-16 12:20:00,25.97,26.0,25.97,26.0,120000.0,23.9803,24.008,23.9803,24.008,120000.0
2010-04-16 12:30:00,25.98,25.98,25.83,25.84,254000.0,23.9895,23.9895,23.851,23.8603,254000.0
2010-04-16 12:40:00,25.85,25.94,25.84,25.92,130000.0,23.8695,23.9526,23.8603,23.9341,130000.0
2010-04-16 12:50:00,25.93,25.96,25.92,25.94,186000.0,23.9434,23.9711,23.9341,23.9526,186000.0
2010-04-16 13:00:00,25.94,25.97,25.93,25.97,110000.0,23.9526,23.9803,23.9434,23.9803,110000.0
2010-04-16 13:10:00,25.98,26.0,25.95,25.96,155000.0,23.9895,24.008,23.9618,23.9711,155000.0
2010-04-16 13:20:00,25.96,25.99,25.94,25.97,143000.0,23.9711,23.9988,23.9526,23.9803,143000.0
2010-04-16 13:30:00,25.97,25.99,25.93,25.99,110000.0,23.9803,23.9988,23.9434,23.9988,110000.0
2010-04-16 13:40:00,25.99,26.02,25.98,25.99,185000.0,23.9988,24.0265,23.9895,23.9988,185000.0
2010-04-16 13:50:00,26.0,26.02,25.98,26.01,72000.0,24.008,24.0265,23.9895,24.0172,72000.0
2010-04-16 14:00:00,26.01,26.1,25.99,26.1,229000.0,24.0172,24.1003,23.9988,24.1003,229000.0
2010-04-16 14:10:00,26.09,26.1,26.04,26.05,186000.0,24.0911,24.1003,24.0449,24.0542,186000.0
2010-04-16 14:20:00,26.05,26.09,26.05,26.05,112000.0,24.0542,24.0911,24.0542,24.0542,112000.0
2010-04-16 14:30:00,26.05,26.07,26.02,26.02,156000.0,24.0542,24.0726,24.0265,24.0265,156000.0
2010-04-16 14:40:00,26.03,26.03,25.97,25.97,213000.0,24.0357,24.0357,23.9803,23.9803,213000.0
2010-04-16 14:50:00,25.97,26.05,25.95,26.0,251000.0,23.9803,24.0542,23.9618,24.008,251000.0
2010-04-16 15:00:00,26.0,26.04,25.98,26.04,242000.0,24.008,24.0449,23.9895,24.0449,242000.0
2010-04-16 15:10:00,26.04,26.04,25.99,26.0,232000.0,24.0449,24.0449,23.9988,24.008,232000.0
2010-04-16 15:20:00,26.0,26.02,25.98,25.99,168000.0,24.008,24.0265,23.9895,23.9988,168000.0
2010-04-16 15:30:00,25.99,26.0,25.95,25.99,373000.0,23.9988,24.008,23.9618,23.9988,373000.0
2010-04-16 15:40:00,25.99,26.02,25.97,26.02,587000.0,23.9988,24.0265,23.9803,24.0265,587000.0
2010-04-16 15:50:00,26.02,26.04,25.96,25.99,1044000.0,24.0265,24.0449,23.9711,23.9988,1044000.0
2010-04-19 09:30:00,25.88,25.9,25.77,25.86,599000.0,23.8972,23.9157,23.7956,23.8787,599000.0
2010-04-19 09:40:00,25.85,26.0,25.85,25.97,698000.0,23.8695,24.008,23.8695,23.9803,698000.0
2010-04-19 09:50:00,25.97,26.03,25.96,26.01,347000.0,23.9803,24.0357,23.9711,24.0172,347000.0
2010-04-19 10:00:00,26.02,26.15,26.02,26.06,352000.0,24.0265,24.1465,24.0265,24.0634,352000.0
2010-04-19 10:10:00,26.07,26.07,25.99,26.02,141000.0,24.0726,24.0726,23.9988,24.0265,141000.0
2010-04-19 10:20:00,26.02,26.09,26.01,26.02,193000.0,24.0265,24.0911,24.0172,24.0265,193000.0
2010-04-19 10:30:00,26.01,26.05,25.98,26.01,116000.0,24.0172,24.0542,23.9895,24.0172,116000.0
2010-04-19 10:40:00,26.02,26.03,25.96,25.97,147000.0,24.0265,24.0357,23.9711,23.9803,147000.0
2010-04-19 10:50:00,25.97,25.98,25.88,25.88,212000.0,23.9803,23.9895,23.8972,23.8972,212000.0
2010-04-19 11:00:00,25.88,25.88,25.78,25.82,170000.0,23.8972,23.8972,23.8049,23.8418,170000.0
2010-04-19 11:10:00,25.81,25.81,25.75,25.78,191000.0,23.8326,23.8326,23.7771,23.8049,191000.0
2010-04-19 11:20:00,25.78,25.8,25.7,25.74,161000.0,23.8049,23.8233,23.731,23.7679,161000.0
2010-04-19 11:30:00,25.75,25.85,25.74,25.83,176000.0,23.7771,23.8695,23.7679,23.851,176000.0
2010-04-19 11:40:00,25.85,25.88,25.77,25.79,134000.0,23.8695,23.8972,23.7956,23.8141,134000.0
2010-04-19 11:50:00,25.79,25.79,25.69,25.74,149000.0,23.8141,23.8141,23.7217,23.7679,149000.0
2010-04-19 12:00:00,25.73,25.81,25.73,25.75,82000.0,23.7587,23.8326,23.7587,23.7771,82000.0
2010-04-19 12:10:00,25.73,25.73,25.68,25.69,188000.0,23.7587,23.7587,23.7125,23.7217,188000.0
2010-04-19 12:20:00,25.72,25.73,25.66,25.67,116000.0,23.7494,23.7587,23.694,23.7033,116000.0
2010-04-19 12:30:00,25.67,25.71,25.64,25.69,89000.0,23.7033,23.7402,23.6756,23.7217,89000.0
2010-04-19 12:40:00,25.69,25.69,25.64,25.67,141000.0,23.7217,23.7217,23.6756,23.7033,141000.0
2010-04-19 12:50:00,25.67,25.68,25.66,25.67,47000.0,23.7033,23.7125,23.694,23.7033,47000.0
2010-04-19 13:00:00,25.67,25.7,25.6,25.61,98000.0,23.7033,23.731,23.6386,23.6479,98000.0
2010-04-19 13:10:00,25.61,25.63,25.6,25.62,81000.0,23.6479,23.6663,23.6386,23.6571,81000.0
2010-04-19 13:20:00,25.61,25.66,25.61,25.63,104000.0,23.6479,23.694,23.6479,23.6663,104000.0
2010-04-19 13:30:00,25.63,25.63,25.6,25.6,110000.0,23.6663,23.6663,23.6386,23.6386,110000.0
2010-04-19 13:40:00,25.61,25.62,25.54,25.55,184000.0,23.6479,23.6571,23.5832,23.5925,184000.0
2010-04-19 13:50:00,25.56,25.58,25.47,25.54,235000.0,23.6017,23.6202,23.5186,23.5832,235000.0
2010-04-19 14:00:00,25.54,25.6,25.5,25.6,126000.0,23.5832,23.6386,23.5463,23.6386,126000.0
2010-04-19 14:10:00,25.59,25.65,25.57,25.64,164000.0,23.6294,23.6848,23.6109,23.6756,164000.0
2010-04-19 14:20:00,25.67,25.67,25.57,25.64,89000.0,23.7033,23.7033,23.6109,23.6756,89000.0
2010-04-19 14:30:00,25.64,25.7,25.62,25.68,173000.0,23.6756,23.731,23.6571,23.7125,173000.0
2010-04-19 14:40:00,25.69,25.7,25.64,25.66,138000.0,23.7217,23.731,23.6756,23.694,138000.0
2010-04-19 14:50:00,25.66,25.71,25.64,25.69,190000.0,23.694,23.7402,23.6756,23.7217,190000.0
2010-04-19 15:00:00,25.69,25.78,25.69,25.75,241000.0,23.7217,23.8049,23.7217,23.7771,241000.0
2010-04-19 15:10:00,25.75,25.75,25.7,25.72,161000.0,23.7771,23.7771,23.731,23.7494,161000.0
2010-04-19 15:20:00,25.72,25.77,25.72,25.77,131000.0,23.7494,23.7956,23.7494,23.7956,131000.0
2010-04-19 15:30:00,25.77,25.79,25.69,25.71,343000.0,23.7956,23.8141,23.7217,23.7402,343000.0
2010-04-19 15:40:00,25.71,25.74,25.67,25.73,352000.0,23.7402,23.7679,23.7033,23.7587,352000.0
2010-04-19 15:50:00,25.73,25.74,25.68,25.71,1051000.0,23.7587,23.7679,23.7125,23.7402,1051000.0
2010-04-20 09:30:00,25.9,25.93,25.73,25.78,181000.0,23.9157,23.9434,23.7587,23.8049,181000.0
2010-04-20 09:40:00,25.78,25.8,25.72,25.79,180000.0,23.8049,23.8233,23.7494,23.8141,180000.0
2010-04-20 09:50:00,25.79,25.95,25.79,25.89,219000.0,23.8141,23.9618,23.8141,23.9064,219000.0
2010-04-20 10:00:00,25.91,26.08,25.91,26.04,272000.0,23.9249,24.0819,23.9249,24.0449,272000.0
2010-04-20 10:10:00,26.06,26.07,25.96,26.0,88000.0,24.0634,24.0726,23.9711,24.008,88000.0
2010-04-20 10:20:00,25.99,26.0,25.94,25.96,157000.0,23.9988,24.008,23.9526,23.9711,157000.0
2010-04-20 10:30:00,25.96,25.96,25.9,25.93,224000.0,23.9711,23.9711,23.9157,23.9434,224000.0
2010-04-20 10:40:00,25.93,25.96,25.91,25.96,110000.0,23.9434,23.9711,23.9249,23.9711,110000.0
2010-04-20 10:50:00,25.97,26.03,25.97,26.02,152000.0,23.9803,24.0357,23.9803,24.0265,152000.0
2010-04-20 11:00:00,26.02,26.05,26.0,26.02,199000.0,24.0265,24.0542,24.008,24.0265,199000.0
2010-04-20 11:10:00,26.03,26.03,25.91,25.99,308000.0,24.0357,24.0357,23.9249,23.9988,308000.0
2010-04-20 11:20:00,25.99,25.99,25.95,25.98,192000.0,23.9988,23.9988,23.9618,23.9895,192000.0
2010-04-20 11:30:00,25.99,26.05,25.99,26.04,133000.0,23.9988,24.0542,23.9988,24.0449,133000.0
2010-04-20 11:40:00,26.04,26.09,26.04,26.08,98000.0,24.0449,24.0911,24.0449,24.0819,98000.0
2010-04-20 11:50:00,26.08,26.12,26.06,26.11,123000.0,24.0819,24.1188,24.0634,24.1096,123000.0
2010-04-20 12:00:00,26.12,26.16,26.12,26.15,223000.0,24.1188,24.1557,24.1188,24.1465,223000.0
2010-04-20 12:10:00,26.15,26.21,26.15,26.2,307000.0,24.1465,24.2019,24.1465,24.1927,307000.0
2010-04-20 12:20:00,26.2,26.2,26.11,26.11,173000.0,24.1927,24.1927,24.1096,24.1096,173000.0
2010-04-20 12:30:00,26.11,26.12,26.1,26.11,59000.0,24.1096,24.1188,24.1003,24.1096,59000.0
2010-04-20 12:40:00,26.11,26.17,26.1,26.15,159000.0,24.1096,24.165,24.1003,24.1465,159000.0
2010-04-20 12:50:00,26.15,26.22,26.15,26.21,251000.0,24.1465,24.2111,24.1465,24.2019,251000.0
2010-04-20 13:00:00,26.21,26.29,26.21,26.26,146000.0,24.2019,24.2758,24.2019,24.2481,146000.0
2010-04-20 13:10:00,26.25,26.25,26.19,26.2,42000.0,24.2388,24.2388,24.1834,24.1927,42000.0
2010-04-20 13:20:00,26.2,26.24,26.19,26.24,127000.0,24.1927,24.2296,24.1834,24.2296,127000.0
2010-04-20 13:30:00,26.24,26.24,26.2,26.21,64000.0,24.2296,24.2296,24.1927,24.2019,64000.0
2010-04-20 13:40:00,26.2,26.21,26.19,26.19,64000.0,24.1927,24.2019,24.1834,24.1834,64000.0
2010-04-20 13:50:00,26.18,26.22,26.18,26.21,83000.0,24.1742,24.2111,24.1742,24.2019,83000.0
2010-04-20 14:00:00,26.22,26.22,26.14,26.17,86000.0,24.2111,24.2111,24.1373,24.165,86000.0
2010-04-20 14:10:00,26.18,26.19,26.15,26.16,72000.0,24.1742,24.1834,24.1465,24.1557,72000.0
2010-04-20 14:20:00,26.15,26.17,26.12,26.12,185000.0,24.1465,24.165,24.1188,24.1188,185000.0
2010-04-20 14:30:00,26.13,26.15,26.09,26.1,150000.0,24.128,24.1465,24.0911,24.1003,150000.0
2010-04-20 14:40:00,26.1,26.14,26.08,26.14,148000.0,24.1003,24.1373,24.0819,24.1373,148000.0
2010-04-20 14:50:00,26.14,26.15,26.1,26.11,108000.0,24.1373,24.1465,24.1003,24.1096,108000.0
2010-04-20 15:00:00,26.11,26.15,26.1,26.1,97000.0,24.1096,24.1465,24.1003,24.1003,97000.0
2010-04-20 15:10:00,26.1,26.11,26.08,26.08,93000.0,24.1003,24.1096,24.0819,24.0819,93000.0
2010-04-20 15:20:00,26.09,26.13,26.07,26.1,204000.0,24.0911,24.128,24.0726,24.1003,204000.0
2010-04-20 15:30:00,26.1,26.15,26.09,26.13,347000.0,24.1003,24.1465,24.0911,24.128,347000.0
2010-04-20 15:40:00,26.13,26.2,26.13,26.14,585000.0,24.128,24.1927,24.128,24.1373,585000.0
2010-04-20 15:50:00,26.14,26.17,26.12,26.15,490000.0,24.1373,24.165,24.1188,24.1465,490000.0
2010-04-21 09:30:00,26.34,26.34,26.12,26.15,257000.0,24.3219,24.3219,24.1188,24.1465,257000.0
2010-04-21 09:40:00,26.18,26.23,26.15,26.2,129000.0,24.1742,24.2204,24.1465,24.1927,129000.0
2010-04-21 09:50:00,26.21,26.21,26.13,26.14,123000.0,24.2019,24.2019,24.128,24.1373,123000.0
2010-04-21 10:00:00,26.15,26.19,26.11,26.17,103000.0,24.1465,24.1834,24.1096,24.165,103000.0
2010-04-21 10:10:00,26.18,26.2,26.11,26.11,111000.0,24.1742,24.1927,24.1096,24.1096,111000.0
2010-04-21 10:20:00,26.11,26.15,26.1,26.15,174000.0,24.1096,24.1465,24.1003,24.1465,174000.0
2010-04-21 10:30:00,26.13,26.17,26.11,26.14,159000.0,24.128,24.165,24.1096,24.1373,159000.0
2010-04-21 10:40:00,26.14,26.15,26.06,26.13,226000.0,24.1373,24.1465,24.0634,24.128,226000.0
2010-04-21 10:50:00,26.13,26.13,26.03,26.04,154000.0,24.128,24.128,24.0357,24.0449,154000.0
2010-04-21 11:00:00,26.04,26.09,26.04,26.08,101000.0,24.0449,24.0911,24.0449,24.0819,101000.0
2010-04-21 11:10:00,26.07,26.1,26.07,26.09,88000.0,24.0726,24.1003,24.0726,24.0911,88000.0
2010-04-21 11:20:00,26.08,26.1,26.07,26.08,111000.0,24.0819,24.1003,24.0726,24.0819,111000.0
2010-04-21 11:30:00,26.07,26.08,25.97,25.97,202000.0,24.0726,24.0819,23.9803,23.9803,202000.0
2010-04-21 11:40:00,25.98,25.99,25.96,25.98,122000.0,23.9895,23.9988,23.9711,23.9895,122000.0
2010-04-21 11:50:00,26.0,26.08,25.99,26.08,122000.0,24.008,24.0819,23.9988,24.0819,122000.0
2010-04-21 12:00:00,26.08,26.09,26.06,26.07,127000.0,24.0819,24.0911,24.0634,24.0726,127000.0
2010-04-21 12:10:00,26.06,26.08,26.05,26.07,59000.0,24.0634,24.0819,24.0542,24.0726,59000.0
2010-04-21 12:20:00,26.06,26.08,26.03,26.08,100000.0,24.0634,24.0819,24.0357,24.0819,100000.0
2010-04-21 12:30:00,26.07,26.08,26.04,26.06,83000.0,24.0726,24.0819,24.0449,24.0634,83000.0
2010-04-21 12:40:00,26.06,26.07,26.02,26.03,54000.0,24.0634,24.0726,24.0265,24.0357,54000.0
2010-04-21 12:50:00,26.03,26.03,25.99,25.99,54000.0,24.0357,24.0357,23.9988,23.9988,54000.0
2010-04-21 13:00:00,26.0,26.0,25.96,25.96,69000.0,24.008,24.008,23.9711,23.9711,69000.0
2010-04-21 13:10:00,25.96,25.96,25.91,25.92,116000.0,23.9711,23.9711,23.9249,23.9341,116000.0
2010-04-21 13:20:00,25.92,26.01,25.92,25.98,91000.0,23.9341,24.0172,23.9341,23.9895,91000.0
2010-04-21 13:30:00,25.98,26.0,25.97,25.97,48000.0,23.9895,24.008,23.9803,23.9803,48000.0
2010-04-21 13:40:00,25.97,26.0,25.96,26.0,50000.0,23.9803,24.008,23.9711,24.008,50000.0
2010-04-21 13:50:00,26.0,26.01,25.98,25.99,84000.0,24.008,24.0172,23.9895,23.9988,84000.0
2010-04-21 14:00:00,25.99,25.99,25.98,25.98,38000.0,23.9988,23.9988,23.9895,23.9895,38000.0
2010-04-21 14:10:00,25.97,25.99,25.95,25.96,73000.0,23.9803,23.9988,23.9618,23.9711,73000.0
2010-04-21 14:20:00,25.96,26.0,25.94,25.97,89000.0,23.9711,24.008,23.9526,23.9803,89000.0
2010-04-21 14:30:00,25.98,25.99,25.93,25.94,153000.0,23.9895,23.9988,23.9434,23.9526,153000.0
2010-04-21 14:40:00,25.93,25.96,25.9,25.9,207000.0,23.9434,23.9711,23.9157,23.9157,207000.0
2010-04-21 14:50:00,25.9,25.95,25.88,25.95,94000.0,23.9157,23.9618,23.8972,23.9618,94000.0
2010-04-21 15:00:00,25.94,26.0,25.94,25.99,69000.0,23.9526,24.008,23.9526,23.9988,69000.0
2010-04-21 15:10:00,26.0,26.01,25.97,26.0,96000.0,24.008,24.0172,23.9803,24.008,96000.0
2010-04-21 15:20:00,25.99,25.99,25.95,25.97,106000.0,23.9988,23.9988,23.9618,23.9803,106000.0
2010-04-21 15:30:00,25.96,26.09,25.96,26.03,201000.0,23.9711,24.0911,23.9711,24.0357,201000.0
2010-04-21 15:40:00,26.03,26.07,26.0,26.04,221000.0,24.0357,24.0726,24.008,24.0449,221000.0
2010-04-21 15:50:00,26.04,26.07,26.03,26.04,281000.0,24.0449,24.0726,24.0357,24.0449,281000.0
2010-04-22 09:30:00,25.88,25.96,25.2,25.93,221000.0,23.8972,23.9711,23.2693,23.9434,221000.0
2010-04-22 09:40:00,25.92,25.92,25.7,25.72,183000.0,23.9341,23.9341,23.731,23.7494,183000.0
2010-04-22 09:50:00,25.74,25.74,25.61,25.63,341000.0,23.7679,23.7679,23.6479,23.6663,341000.0
2010-04-22 10:00:00,25.63,25.72,25.62,25.7,175000.0,23.6663,23.7494,23.6571,23.731,175000.0
2010-04-22 10:10:00,25.69,25.77,25.63,25.72,391000.0,23.7217,23.7956,23.6663,23.7494,391000.0
2010-04-22 10:20:00,25.7,25.75,25.7,25.75,141000.0,23.731,23.7771,23.731,23.7771,141000.0
2010-04-22 10:30:00,25.75,25.79,25.7,25.75,312000.0,23.7771,23.8141,23.731,23.7771,312000.0
2010-04-22 10:40:00,25.75,25.81,25.74,25.8,165000.0,23.7771,23.8326,23.7679,23.8233,165000.0
2010-04-22 10:50:00,25.81,25.81,25.74,25.74,99000.0,23.8326,23.8326,23.7679,23.7679,99000.0
2010-04-22 11:00:00,25.74,25.77,25.74,25.75,57000.0,23.7679,23.7956,23.7679,23.7771,57000.0
2010-04-22 11:10:00,25.75,25.76,25.7,25.73,134000.0,23.7771,23.7864,23.731,23.7587,134000.0
2010-04-22 11:20:00,25.73,25.76,25.71,25.72,86000.0,23.7587,23.7864,23.7402,23.7494,86000.0
2010-04-22 11:30:00,25.72,25.73,25.71,25.73,113000.0,23.7494,23.7587,23.7402,23.7587,113000.0
2010-04-22 11:40:00,25.73,25.73,25.69,25.7,174000.0,23.7587,23.7587,23.7217,23.731,174000.0
2010-04-22 11:50:00,25.69,25.79,25.69,25.78,132000.0,23.7217,23.8141,23.7217,23.8049,132000.0
2010-04-22 12:00:00,25.75,25.84,25.74,25.83,300000.0,23.7771,23.8603,23.7679,23.851,300000.0
2010-04-22 12:10:00,25.83,25.85,25.82,25.82,50000.0,23.851,23.8695,23.8418,23.8418,50000.0
2010-04-22 12:20:00,25.82,25.9,25.82,25.9,153000.0,23.8418,23.9157,23.8418,23.9157,153000.0
2010-04-22 12:30:00,25.89,25.9,25.88,25.89,62000.0,23.9064,23.9157,23.8972,23.9064,62000.0
2010-04-22 12:40:00,25.89,25.92,25.88,25.92,206000.0,23.9064,23.9341,23.8972,23.9341,206000.0
2010-04-22 12:50:00,25.92,25.96,25.92,25.95,91000.0,23.9341,23.9711,23.9341,23.9618,91000.0
2010-04-22 13:00:00,25.95,26.1,25.94,26.1,297000.0,23.9618,24.1003,23.9526,24.1003,297000.0
2010-04-22 13:10:00,26.1,26.16,26.1,26.13,189000.0,24.1003,24.1557,24.1003,24.128,189000.0
2010-04-22 13:20:00,26.13,26.14,26.09,26.11,197000.0,24.128,24.1373,24.0911,24.1096,197000.0
2010-04-22 13:30:00,26.11,26.14,26.11,26.13,165000.0,24.1096,24.1373,24.1096,24.128,165000.0
2010-04-22 13:40:00,26.13,26.17,26.13,26.16,104000.0,24.128,24.165,24.128,24.1557,104000.0
2010-04-22 13:50:00,26.16,26.16,26.12,26.16,144000.0,24.1557,24.1557,24.1188,24.1557,144000.0
2010-04-22 14:00:00,26.17,26.18,26.11,26.12,111000.0,24.165,24.1742,24.1096,24.1188,111000.0
2010-04-22 14:10:00,26.12,26.12,26.09,26.1,101000.0,24.1188,24.1188,24.0911,24.1003,101000.0
2010-04-22 14:20:00,26.1,26.11,26.07,26.1,615000.0,24.1003,24.1096,24.0726,24.1003,615000.0
2010-04-22 14:30:00,26.11,26.12,26.1,26.11,71000.0,24.1096,24.1188,24.1003,24.1096,71000.0
2010-04-22 14:40:00,26.11,26.11,26.08,26.09,160000.0,24.1096,24.1096,24.0819,24.0911,160000.0
2010-04-22 14:50:00,26.09,26.11,26.08,26.09,119000.0,24.0911,24.1096,24.0819,24.0911,119000.0
2010-04-22 15:00:00,26.09,26.11,26.07,26.08,145000.0,24.0911,24.1096,24.0726,24.0819,145000.0
2010-04-22 15:10:00,26.09,26.18,26.08,26.16,228000.0,24.0911,24.1742,24.0819,24.1557,228000.0
2010-04-22 15:20:00,26.15,26.19,26.14,26.18,262000.0,24.1465,24.1834,24.1373,24.1742,262000.0
2010-04-22 15:30:00,26.18,26.19,26.11,26.13,340000.0,24.1742,24.1834,24.1096,24.128,340000.0
2010-04-22 15:40:00,26.14,26.19,26.12,26.18,420000.0,24.1373,24.1834,24.1188,24.1742,420000.0
2010-04-22 15:50:00,26.18,26.25,26.17,26.2,685000.0,24.1742,24.2388,24.165,24.1927,685000.0
2010-04-23 09:30:00,26.36,26.38,26.2,26.3,481000.0,24.3404,24.3589,24.1927,24.285,481000.0
2010-04-23 09:40:00,26.29,26.32,26.22,26.29,270000.0,24.2758,24.3035,24.2111,24.2758,270000.0
2010-04-23 09:50:00,26.29,26.47,26.27,26.44,370000.0,24.2758,24.442,24.2573,24.4143,370000.0
2010-04-23 10:00:00,26.44,26.55,26.4,26.55,508000.0,24.4143,24.5159,24.3773,24.5159,508000.0
2010-04-23 10:10:00,26.55,26.68,26.54,26.61,585000.0,24.5159,24.6359,24.5066,24.5713,585000.0
2010-04-23 10:20:00,26.6,26.7,26.56,26.63,223000.0,24.562,24.6544,24.5251,24.5897,223000.0
2010-04-23 10:30:00,26.61,26.67,26.6,26.64,223000.0,24.5713,24.6267,24.562,24.599,223000.0
2010-04-23 10:40:00,26.64,26.73,26.64,26.69,342000.0,24.599,24.6821,24.599,24.6451,342000.0
2010-04-23 10:50:00,26.69,26.73,26.67,26.69,197000.0,24.6451,24.6821,24.6267,24.6451,197000.0
2010-04-23 11:00:00,26.69,26.73,26.53,26.54,476000.0,24.6451,24.6821,24.4974,24.5066,476000.0
2010-04-23 11:10:00,26.56,26.7,26.56,26.69,160000.0,24.5251,24.6544,24.5251,24.6451,160000.0
2010-04-23 11:20:00,26.69,26.69,26.62,26.64,128000.0,24.6451,24.6451,24.5805,24.599,128000.0
2010-04-23 11:30:00,26.64,26.64,26.56,26.62,151000.0,24.599,24.599,24.5251,24.5805,151000.0
2010-04-23 11:40:00,26.63,26.64,26.54,26.54,57000.0,24.5897,24.599,24.5066,24.5066,57000.0
2010-04-23 11:50:00,26.54,26.58,26.53,26.56,117000.0,24.5066,24.5436,24.4974,24.5251,117000.0
2010-04-23 12:00:00,26.56,26.57,26.54,26.55,100000.0,24.5251,24.5343,24.5066,24.5159,100000.0
2010-04-23 12:10:00,26.53,26.54,26.45,26.48,136000.0,24.4974,24.5066,24.4235,24.4512,136000.0
2010-04-23 12:20:00,26.46,26.5,26.45,26.47,144000.0,24.4328,24.4697,24.4235,24.442,144000.0
2010-04-23 12:30:00,26.48,26.51,26.48,26.51,48000.0,24.4512,24.4789,24.4512,24.4789,48000.0
2010-04-23 12:40:00,26.51,26.56,26.51,26.52,78000.0,24.4789,24.5251,24.4789,24.4882,78000.0
2010-04-23 12:50:00,26.53,26.6,26.51,26.59,81000.0,24.4974,24.562,24.4789,24.5528,81000.0
2010-04-23 13:00:00,26.6,26.61,26.55,26.57,132000.0,24.562,24.5713,24.5159,24.5343,132000.0
2010-04-23 13:10:00,26.58,26.62,26.58,26.58,95000.0,24.5436,24.5805,24.5436,24.5436,95000.0
2010-04-23 13:20:00,26.59,26.65,26.58,26.62,82000.0,24.5528,24.6082,24.5436,24.5805,82000.0
2010-04-23 13:30:00,26.63,26.63,26.58,26.59,54000.0,24.5897,24.5897,24.5436,24.5528,54000.0
2010-04-23 13:40:00,26.59,26.63,26.58,26.62,57000.0,24.5528,24.5897,24.5436,24.5805,57000.0
2010-04-23 13:50:00,26.62,26.62,26.59,26.61,83000.0,24.5805,24.5805,24.5528,24.5713,83000.0
2010-04-23 14:00:00,26.61,26.61,26.59,26.6,80000.0,24.5713,24.5713,24.5528,24.562,80000.0
2010-04-23 14:10:00,26.6,26.61,26.59,26.6,72000.0,24.562,24.5713,24.5528,24.562,72000.0
2010-04-23 14:20:00,26.59,26.63,26.59,26.63,90000.0,24.5528,24.5897,24.5528,24.5897,90000.0
2010-04-23 14:30:00,26.62,26.62,26.59,26.61,49000.0,24.5805,24.5805,24.5528,24.5713,49000.0
2010-04-23 14:40:00,26.61,26.65,26.61,26.62,79000.0,24.5713,24.6082,24.5713,24.5805,79000.0
2010-04-23 14:50:00,26.62,26.71,26.62,26.71,204000.0,24.5805,24.6636,24.5805,24.6636,204000.0
2010-04-23 15:00:00,26.71,26.71,26.63,26.66,134000.0,24.6636,24.6636,24.5897,24.6174,134000.0
2010-04-23 15:10:00,26.66,26.73,26.65,26.71,99000.0,24.6174,24.6821,24.6082,24.6636,99000.0
2010-04-23 15:20:00,26.71,26.76,26.71,26.73,231000.0,24.6636,24.7098,24.6636,24.6821,231000.0
2010-04-23 15:30:00,26.73,26.74,26.69,26.7,296000.0,24.6821,24.6913,24.6451,24.6544,296000.0
2010-04-23 15:40:00,26.71,26.75,26.66,26.74,509000.0,24.6636,24.7005,24.6174,24.6913,509000.0
2010-04-23 15:50:00,26.74,26.75,26.71,26.74,1173000.0,24.6913,24.7005,24.6636,24.6913,1173000.0
2010-04-26 09:30:00,26.82,26.86,26.78,26.82,498000.0,24.7652,24.8021,24.7282,24.7652,498000.0
2010-04-26 09:40:00,26.81,26.92,26.8,26.84,373000.0,24.7559,24.8575,24.7467,24.7836,373000.0
2010-04-26 09:50:00,26.84,26.92,26.82,26.83,172000.0,24.7836,24.8575,24.7652,24.7744,172000.0
2010-04-26 10:00:00,26.84,26.85,26.8,26.82,200000.0,24.7836,24.7929,24.7467,24.7652,200000.0
2010-04-26 10:10:00,26.81,26.82,26.71,26.71,282000.0,24.7559,24.7652,24.6636,24.6636,282000.0
2010-04-26 10:20:00,26.71,26.77,26.71,26.72,188000.0,24.6636,24.719,24.6636,24.6728,188000.0
2010-04-26 10:30:00,26.72,26.76,26.7,26.73,120000.0,24.6728,24.7098,24.6544,24.6821,120000.0
2010-04-26 10:40:00,26.71,26.81,26.71,26.81,85000.0,24.6636,24.7559,24.6636,24.7559,85000.0
2010-04-26 10:50:00,26.81,26.83,26.79,26.83,112000.0,24.7559,24.7744,24.7375,24.7744,112000.0
2010-04-26 11:00:00,26.83,26.85,26.82,26.83,61000.0,24.7744,24.7929,24.7652,24.7744,61000.0
2010-04-26 11:10:00,26.82,26.84,26.8,26.8,112000.0,24.7652,24.7836,24.7467,24.7467,112000.0
2010-04-26 11:20:00,26.81,26.83,26.79,26.83,119000.0,24.7559,24.7744,24.7375,24.7744,119000.0
2010-04-26 11:30:00,26.82,26.83,26.81,26.83,61000.0,24.7652,24.7744,24.7559,24.7744,61000.0
2010-04-26 11:40:00,26.83,26.83,26.82,26.82,49000.0,24.7744,24.7744,24.7652,24.7652,49000.0
2010-04-26 11:50:00,26.82,26.84,26.82,26.82,152000.0,24.7652,24.7836,24.7652,24.7652,152000.0
2010-04-26 12:00:00,26.82,26.83,26.81,26.82,114000.0,24.7652,24.7744,24.7559,24.7652,114000.0
2010-04-26 12:10:00,26.82,26.84,26.81,26.84,117000.0,24.7652,24.7836,24.7559,24.7836,117000.0
2010-04-26 12:20:00,26.82,26.84,26.82,26.83,83000.0,24.7652,24.7836,24.7652,24.7744,83000.0
2010-04-26 12:30:00,26.83,26.85,26.83,26.84,67000.0,24.7744,24.7929,24.7744,24.7836,67000.0
2010-04-26 12:40:00,26.84,26.84,26.81,26.83,74000.0,24.7836,24.7836,24.7559,24.7744,74000.0
2010-04-26 12:50:00,26.84,26.85,26.82,26.84,114000.0,24.7836,24.7929,24.7652,24.7836,114000.0
2010-04-26 13:00:00,26.84,26.85,26.82,26.82,69000.0,24.7836,24.7929,24.7652,24.7652,69000.0
2010-04-26 13:10:00,26.82,26.84,26.81,26.83,59000.0,24.7652,24.7836,24.7559,24.7744,59000.0
2010-04-26 13:20:00,26.83,26.84,26.81,26.82,50000.0,24.7744,24.7836,24.7559,24.7652,50000.0
2010-04-26 13:30:00,26.83,26.83,26.8,26.81,98000.0,24.7744,24.7744,24.7467,24.7559,98000.0
2010-04-26 13:40:00,26.81,26.84,26.81,26.83,31000.0,24.7559,24.7836,24.7559,24.7744,31000.0
2010-04-26 13:50:00,26.83,26.84,26.82,26.82,54000.0,24.7744,24.7836,24.7652,24.7652,54000.0
2010-04-26 14:00:00,26.82,26.84,26.8,26.82,108000.0,24.7652,24.7836,24.7467,24.7652,108000.0
2010-04-26 14:10:00,26.82,26.85,26.82,26.85,74000.0,24.7652,24.7929,24.7652,24.7929,74000.0
2010-04-26 14:20:00,26.83,26.85,26.81,26.81,96000.0,24.7744,24.7929,24.7559,24.7559,96000.0
2010-04-26 14:30:00,26.81,26.81,26.76,26.76,91000.0,24.7559,24.7559,24.7098,24.7098,91000.0
2010-04-26 14:40:00,26.75,26.85,26.75,26.85,191000.0,24.7005,24.7929,24.7005,24.7929,191000.0
2010-04-26 14:50:00,26.85,26.85,26.78,26.8,117000.0,24.7929,24.7929,24.7282,24.7467,117000.0
2010-04-26 15:00:00,26.8,26.82,26.76,26.79,248000.0,24.7467,24.7652,24.7098,24.7375,248000.0
2010-04-26 15:10:00,26.8,26.81,26.71,26.71,319000.0,24.7467,24.7559,24.6636,24.6636,319000.0
2010-04-26 15:20:00,26.7,26.71,26.63,26.66,258000.0,24.6544,24.6636,24.5897,24.6174,258000.0
2010-04-26 15:30:00,26.66,26.69,26.66,26.69,340000.0,24.6174,24.6451,24.6174,24.6451,340000.0
2010-04-26 15:40:00,26.68,26.68,26.57,26.61,405000.0,24.6359,24.6359,24.5343,24.5713,405000.0
2010-04-26 15:50:00,26.62,26.66,26.6,26.62,565000.0,24.5805,24.6174,24.562,24.5805,565000.0
2010-04-27 09:30:00,26.58,26.58,26.4,26.45,458000.0,24.5436,24.5436,24.3773,24.4235,458000.0
2010-04-27 09:40:00,26.45,26.49,26.3,26.33,299000.0,24.4235,24.4605,24.285,24.3127,299000.0
2010-04-27 09:50:00,26.32,26.36,26.25,26.3,293000.0,24.3035,24.3404,24.2388,24.285,293000.0
2010-04-27 10:00:00,26.3,26.35,26.26,26.26,195000.0,24.285,24.3312,24.2481,24.2481,195000.0
2010-04-27 10:10:00,26.26,26.29,26.26,26.28,143000.0,24.2481,24.2758,24.2481,24.2665,143000.0
2010-04-27 10:20:00,26.28,26.34,26.28,26.29,138000.0,24.2665,24.3219,24.2665,24.2758,138000.0
2010-04-27 10:30:00,26.29,26.32,26.28,26.29,122000.0,24.2758,24.3035,24.2665,24.2758,122000.0
2010-04-27 10:40:00,26.29,26.3,26.18,26.21,294000.0,24.2758,24.285,24.1742,24.2019,294000.0
2010-04-27 10:50:00,26.19,26.25,26.13,26.22,162000.0,24.1834,24.2388,24.128,24.2111,162000.0
2010-04-27 11:00:00,26.22,26.25,26.21,26.21,182000.0,24.2111,24.2388,24.2019,24.2019,182000.0
2010-04-27 11:10:00,26.21,26.23,26.18,26.23,152000.0,24.2019,24.2204,24.1742,24.2204,152000.0
2010-04-27 11:20:00,26.22,26.22,26.05,26.08,185000.0,24.2111,24.2111,24.0542,24.0819,185000.0
2010-04-27 11:30:00,26.09,26.13,26.01,26.1,229000.0,24.0911,24.128,24.0172,24.1003,229000.0
2010-04-27 11:40:00,26.11,26.14,26.04,26.05,265000.0,24.1096,24.1373,24.0449,24.0542,265000.0
2010-04-27 11:50:00,26.03,26.1,26.01,26.04,179000.0,24.0357,24.1003,24.0172,24.0449,179000.0
2010-04-27 12:00:00,26.04,26.13,26.04,26.06,196000.0,24.0449,24.128,24.0449,24.0634,196000.0
2010-04-27 12:10:00,26.04,26.09,25.98,26.03,208000.0,24.0449,24.0911,23.9895,24.0357,208000.0
2010-04-27 12:20:00,26.03,26.11,26.01,26.11,151000.0,24.0357,24.1096,24.0172,24.1096,151000.0
2010-04-27 12:30:00,26.1,26.22,26.1,26.2,117000.0,24.1003,24.2111,24.1003,24.1927,117000.0
2010-04-27 12:40:00,26.2,26.25,26.17,26.2,88000.0,24.1927,24.2388,24.165,24.1927,88000.0
2010-04-27 12:50:00,26.2,26.24,26.2,26.23,69000.0,24.1927,24.2296,24.1927,24.2204,69000.0
2010-04-27 13:00:00,26.23,26.25,26.14,26.15,86000.0,24.2204,24.2388,24.1373,24.1465,86000.0
2010-04-27 13:10:00,26.14,26.14,26.08,26.13,80000.0,24.1373,24.1373,24.0819,24.128,80000.0
2010-04-27 13:20:00,26.15,26.19,26.11,26.18,59000.0,24.1465,24.1834,24.1096,24.1742,59000.0
2010-04-27 13:30:00,26.17,26.19,26.14,26.16,40000.0,24.165,24.1834,24.1373,24.1557,40000.0
2010-04-27 13:40:00,26.15,26.19,26.14,26.17,56000.0,24.1465,24.1834,24.1373,24.165,56000.0
2010-04-27 13:50:00,26.18,26.21,26.15,26.17,90000.0,24.1742,24.2019,24.1465,24.165,90000.0
2010-04-27 14:00:00,26.15,26.17,26.09,26.12,116000.0,24.1465,24.165,24.0911,24.1188,116000.0
2010-04-27 14:10:00,26.11,26.12,26.08,26.08,98000.0,24.1096,24.1188,24.0819,24.0819,98000.0
2010-04-27 14:20:00,26.09,26.09,26.02,26.02,151000.0,24.0911,24.0911,24.0265,24.0265,151000.0
2010-04-27 14:30:00,26.02,26.05,25.99,26.02,216000.0,24.0265,24.0542,23.9988,24.0265,216000.0
2010-04-27 14:40:00,26.01,26.02,25.95,25.95,186000.0,24.0172,24.0265,23.9618,23.9618,186000.0
2010-04-27 14:50:00,25.96,25.96,25.87,25.87,294000.0,23.9711,23.9711,23.888,23.888,294000.0
2010-04-27 15:00:00,25.88,25.94,25.86,25.93,394000.0,23.8972,23.9526,23.8787,23.9434,394000.0
2010-04-27 15:10:00,25.93,25.94,25.87,25.92,278000.0,23.9434,23.9526,23.888,23.9341,278000.0
2010-04-27 15:20:00,25.93,25.93,25.82,25.85,390000.0,23.9434,23.9434,23.8418,23.8695,390000.0
2010-04-27 15:30:00,25.85,25.88,25.81,25.81,485000.0,23.8695,23.8972,23.8326,23.8326,485000.0
2010-04-27 15:40:00,25.81,25.82,25.62,25.62,889000.0,23.8326,23.8418,23.6571,23.6571,889000.0
2010-04-27 15:50:00,25.62,25.65,25.48,25.52,1937000.0,23.6571,23.6848,23.5278,23.5648,1937000.0
2010-04-28 09:30:00,25.65,25.73,25.61,25.68,541000.0,23.6848,23.7587,23.6479,23.7125,541000.0
2010-04-28 09:40:00,25.7,25.7,25.57,25.6,307000.0,23.731,23.731,23.6109,23.6386,307000.0
2010-04-28 09:50:00,25.62,25.67,25.56,25.63,360000.0,23.6571,23.7033,23.6017,23.6663,360000.0
2010-04-28 10:00:00,25.62,25.62,25.48,25.51,647000.0,23.6571,23.6571,23.5278,23.5555,647000.0
2010-04-28 10:10:00,25.51,25.52,25.46,25.49,230000.0,23.5555,23.5648,23.5094,23.5371,230000.0
2010-04-28 10:20:00,25.51,25.52,25.47,25.49,228000.0,23.5555,23.5648,23.5186,23.5371,228000.0
2010-04-28 10:30:00,25.48,25.48,25.24,25.3,742000.0,23.5278,23.5278,23.3062,23.3616,742000.0
2010-04-28 10:40:00,25.3,25.35,25.27,25.3,269000.0,23.3616,23.4078,23.3339,23.3616,269000.0
2010-04-28 10:50:00,25.29,25.46,25.28,25.44,336000.0,23.3524,23.5094,23.3432,23.4909,336000.0
2010-04-28 11:00:00,25.46,25.47,25.36,25.37,375000.0,23.5094,23.5186,23.417,23.4263,375000.0
2010-04-28 11:10:00,25.37,25.43,25.34,25.39,153000.0,23.4263,23.4817,23.3986,23.4447,153000.0
2010-04-28 11:20:00,25.39,25.42,25.21,25.23,650000.0,23.4447,23.4724,23.2785,23.297,650000.0
2010-04-28 11:30:00,25.23,25.24,25.06,25.07,586000.0,23.297,23.3062,23.14,23.1492,586000.0
2010-04-28 11:40:00,25.07,25.26,25.07,25.25,289000.0,23.1492,23.3247,23.1492,23.3155,289000.0
2010-04-28 11:50:00,25.24,25.24,25.19,25.2,199000.0,23.3062,23.3062,23.2601,23.2693,199000.0
2010-04-28 12:00:00,25.2,25.24,25.18,25.22,169000.0,23.2693,23.3062,23.2508,23.2878,169000.0
2010-04-28 12:10:00,25.22,25.31,25.22,25.29,126000.0,23.2878,23.3709,23.2878,23.3524,126000.0
2010-04-28 12:20:00,25.3,25.39,25.27,25.38,176000.0,23.3616,23.4447,23.3339,23.4355,176000.0
2010-04-28 12:30:00,25.38,25.42,25.35,25.37,182000.0,23.4355,23.4724,23.4078,23.4263,182000.0
2010-04-28 12:40:00,25.37,25.37,25.34,25.35,112000.0,23.4263,23.4263,23.3986,23.4078,112000.0
2010-04-28 12:50:00,25.36,25.43,25.34,25.43,131000.0,23.417,23.4817,23.3986,23.4817,131000.0
2010-04-28 13:00:00,25.43,25.46,25.39,25.43,145000.0,23.4817,23.5094,23.4447,23.4817,145000.0
2010-04-28 13:10:00,25.43,25.45,25.38,25.41,94000.0,23.4817,23.5001,23.4355,23.4632,94000.0
2010-04-28 13:20:00,25.41,25.41,25.35,25.36,117000.0,23.4632,23.4632,23.4078,23.417,117000.0
2010-04-28 13:30:00,25.37,25.46,25.37,25.45,236000.0,23.4263,23.5094,23.4263,23.5001,236000.0
2010-04-28 13:40:00,25.45,25.45,25.35,25.37,257000.0,23.5001,23.5001,23.4078,23.4263,257000.0
2010-04-28 13:50:00,25.37,25.4,25.32,25.38,343000.0,23.4263,23.454,23.3801,23.4355,343000.0
2010-04-28 14:00:00,25.38,25.38,25.31,25.33,204000.0,23.4355,23.4355,23.3709,23.3893,204000.0
2010-04-28 14:10:00,25.33,25.34,25.28,25.3,406000.0,23.3893,23.3986,23.3432,23.3616,406000.0
2010-04-28 14:20:00,25.3,25.38,25.29,25.31,868000.0,23.3616,23.4355,23.3524,23.3709,868000.0
2010-04-28 14:30:00,25.3,25.32,25.26,25.3,881000.0,23.3616,23.3801,23.3247,23.3616,881000.0
2010-04-28 14:40:00,25.3,25.33,25.24,25.24,335000.0,23.3616,23.3893,23.3062,23.3062,335000.0
2010-04-28 14:50:00,25.24,25.27,25.23,25.23,834000.0,23.3062,23.3339,23.297,23.297,834000.0
2010-04-28 15:00:00,25.24,25.27,25.23,25.25,748000.0,23.3062,23.3339,23.297,23.3155,748000.0
2010-04-28 15:10:00,25.25,25.31,25.24,25.3,491000.0,23.3155,23.3709,23.3062,23.3616,491000.0
2010-04-28 15:20:00,25.31,25.33,25.28,25.28,565000.0,23.3709,23.3893,23.3432,23.3432,565000.0
2010-04-28 15:30:00,25.28,25.3,25.2,25.2,858000.0,23.3432,23.3616,23.2693,23.2693,858000.0
2010-04-28 15:40:00,25.2,25.21,25.14,25.15,1105000.0,23.2693,23.2785,23.2139,23.2231,1105000.0
2010-04-28 15:50:00,25.15,25.32,25.14,25.31,1893000.0,23.2231,23.3801,23.2139,23.3709,1893000.0
2010-04-29 09:30:00,25.37,25.51,25.18,25.33,685000.0,23.4263,23.5555,23.2508,23.3893,685000.0
2010-04-29 09:40:00,25.37,25.64,25.35,25.52,815000.0,23.4263,23.6756,23.4078,23.5648,815000.0
2010-04-29 09:50:00,25.53,25.73,25.53,25.72,769000.0,23.574,23.7587,23.574,23.7494,769000.0
2010-04-29 10:00:00,25.73,25.73,25.65,25.67,970000.0,23.7587,23.7587,23.6848,23.7033,970000.0
2010-04-29 10:10:00,25.68,25.81,25.62,25.79,476000.0,23.7125,23.8326,23.6571,23.8141,476000.0
2010-04-29 10:20:00,25.8,25.8,25.66,25.71,413000.0,23.8233,23.8233,23.694,23.7402,413000.0
2010-04-29 10:30:00,25.7,25.71,25.57,25.6,423000.0,23.731,23.7402,23.6109,23.6386,423000.0
2010-04-29 10:40:00,25.61,25.64,25.56,25.61,323000.0,23.6479,23.6756,23.6017,23.6479,323000.0
2010-04-29 10:50:00,25.62,25.62,25.56,25.61,257000.0,23.6571,23.6571,23.6017,23.6479,257000.0
2010-04-29 11:00:00,25.62,25.68,25.59,25.65,191000.0,23.6571,23.7125,23.6294,23.6848,191000.0
2010-04-29 11:10:00,25.66,25.69,25.6,25.61,268000.0,23.694,23.7217,23.6386,23.6479,268000.0
2010-04-29 11:20:00,25.63,25.7,25.62,25.69,433000.0,23.6663,23.731,23.6571,23.7217,433000.0
2010-04-29 11:30:00,25.69,25.75,25.59,25.74,1058000.0,23.7217,23.7771,23.6294,23.7679,1058000.0
2010-04-29 11:40:00,25.73,25.77,25.69,25.72,144000.0,23.7587,23.7956,23.7217,23.7494,144000.0
2010-04-29 11:50:00,25.71,25.73,25.66,25.67,80000.0,23.7402,23.7587,23.694,23.7033,80000.0
2010-04-29 12:00:00,25.66,25.7,25.65,25.67,162000.0,23.694,23.731,23.6848,23.7033,162000.0
2010-04-29 12:10:00,25.68,25.68,25.62,25.66,38000.0,23.7125,23.7125,23.6571,23.694,38000.0
2010-04-29 12:20:00,25.65,25.7,25.63,25.7,122000.0,23.6848,23.731,23.6663,23.731,122000.0
2010-04-29 12:30:00,25.67,25.73,25.6,25.7,193000.0,23.7033,23.7587,23.6386,23.731,193000.0
2010-04-29 12:40:00,25.68,25.76,25.68,25.74,211000.0,23.7125,23.7864,23.7125,23.7679,211000.0
2010-04-29 12:50:00,25.74,25.76,25.73,25.73,107000.0,23.7679,23.7864,23.7587,23.7587,107000.0
2010-04-29 13:00:00,25.74,25.76,25.73,25.76,99000.0,23.7679,23.7864,23.7587,23.7864,99000.0
2010-04-29 13:10:00,25.77,25.8,25.77,25.79,122000.0,23.7956,23.8233,23.7956,23.8141,122000.0
2010-04-29 13:20:00,25.79,25.81,25.73,25.73,152000.0,23.8141,23.8326,23.7587,23.7587,152000.0
2010-04-29 13:30:00,25.74,25.84,25.73,25.79,244000.0,23.7679,23.8603,23.7587,23.8141,244000.0
2010-04-29 13:40:00,25.8,25.8,25.75,25.76,111000.0,23.8233,23.8233,23.7771,23.7864,111000.0
2010-04-29 13:50:00,25.77,25.77,25.69,25.71,162000.0,23.7956,23.7956,23.7217,23.7402,162000.0
2010-04-29 14:00:00,25.71,25.71,25.56,25.58,379000.0,23.7402,23.7402,23.6017,23.6202,379000.0
2010-04-29 14:10:00,25.57,25.62,25.56,25.56,210000.0,23.6109,23.6571,23.6017,23.6017,210000.0
2010-04-29 14:20:00,25.56,25.59,25.5,25.53,433000.0,23.6017,23.6294,23.5463,23.574,433000.0
2010-04-29 14:30:00,25.53,25.53,25.47,25.53,496000.0,23.574,23.574,23.5186,23.574,496000.0
2010-04-29 14:40:00,25.53,25.54,25.48,25.5,189000.0,23.574,23.5832,23.5278,23.5463,189000.0
2010-04-29 14:50:00,25.51,25.52,25.47,25.5,226000.0,23.5555,23.5648,23.5186,23.5463,226000.0
2010-04-29 15:00:00,25.51,25.52,25.47,25.51,249000.0,23.5555,23.5648,23.5186,23.5555,249000.0
2010-04-29 15:10:00,25.5,25.51,25.47,25.48,393000.0,23.5463,23.5555,23.5186,23.5278,393000.0
2010-04-29 15:20:00,25.49,25.52,25.48,25.49,267000.0,23.5371,23.5648,23.5278,23.5371,267000.0
2010-04-29 15:30:00,25.49,25.53,25.49,25.5,583000.0,23.5371,23.574,23.5371,23.5463,583000.0
2010-04-29 15:40:00,25.51,25.52,25.47,25.47,474000.0,23.5555,23.5648,23.5186,23.5186,474000.0
2010-04-29 15:50:00,25.48,25.55,25.48,25.54,646000.0,23.5278,23.5925,23.5278,23.5832,646000.0
2010-04-30 09:30:00,25.72,25.74,25.55,25.59,262000.0,23.7494,23.7679,23.5925,23.6294,262000.0
2010-04-30 09:40:00,25.55,25.67,25.52,25.53,180000.0,23.5925,23.7033,23.5648,23.574,180000.0
2010-04-30 09:50:00,25.53,25.53,25.43,25.44,129000.0,23.574,23.574,23.4817,23.4909,129000.0
2010-04-30 10:00:00,25.4,25.46,25.3,25.35,221000.0,23.454,23.5094,23.3616,23.4078,221000.0
2010-04-30 10:10:00,25.36,25.38,25.2,25.21,222000.0,23.417,23.4355,23.2693,23.2785,222000.0
2010-04-30 10:20:00,25.21,25.28,25.2,25.2,220000.0,23.2785,23.3432,23.2693,23.2693,220000.0
2010-04-30 10:30:00,25.2,25.28,25.2,25.23,99000.0,23.2693,23.3432,23.2693,23.297,99000.0
2010-04-30 10:40:00,25.22,25.39,25.22,25.36,106000.0,23.2878,23.4447,23.2878,23.417,106000.0
2010-04-30 10:50:00,25.36,25.36,25.23,25.28,82000.0,23.417,23.417,23.297,23.3432,82000.0
2010-04-30 11:00:00,25.28,25.28,25.23,25.26,76000.0,23.3432,23.3432,23.297,23.3247,76000.0
2010-04-30 11:10:00,25.26,25.3,25.23,25.27,114000.0,23.3247,23.3616,23.297,23.3339,114000.0
2010-04-30 11:20:00,25.28,25.32,25.26,25.26,180000.0,23.3432,23.3801,23.3247,23.3247,180000.0
2010-04-30 11:30:00,25.26,25.38,25.26,25.35,121000.0,23.3247,23.4355,23.3247,23.4078,121000.0
2010-04-30 11:40:00,25.32,25.38,25.32,25.36,41000.0,23.3801,23.4355,23.3801,23.417,41000.0
2010-04-30 11:50:00,25.36,25.38,25.24,25.3,168000.0,23.417,23.4355,23.3062,23.3616,168000.0
2010-04-30 12:00:00,25.29,25.31,25.15,25.15,228000.0,23.3524,23.3709,23.2231,23.2231,228000.0
2010-04-30 12:10:00,25.14,25.14,25.04,25.06,425000.0,23.2139,23.2139,23.1215,23.14,425000.0
2010-04-30 12:20:00,25.05,25.05,25.0,25.01,484000.0,23.1308,23.1308,23.0846,23.0938,484000.0
2010-04-30 12:30:00,25.01,25.04,25.0,25.02,179000.0,23.0938,23.1215,23.0846,23.1031,179000.0
2010-04-30 12:40:00,25.03,25.06,25.0,25.01,346000.0,23.1123,23.14,23.0846,23.0938,346000.0
2010-04-30 12:50:00,25.0,25.0,24.87,24.94,426000.0,23.0846,23.0846,22.9646,23.0292,426000.0
2010-04-30 13:00:00,24.94,25.0,24.93,24.97,219000.0,23.0292,23.0846,23.02,23.0569,219000.0
2010-04-30 13:10:00,24.96,25.06,24.94,25.05,720000.0,23.0477,23.14,23.0292,23.1308,720000.0
2010-04-30 13:20:00,25.04,25.05,24.98,25.0,168000.0,23.1215,23.1308,23.0661,23.0846,168000.0
2010-04-30 13:30:00,25.0,25.01,24.95,24.96,344000.0,23.0846,23.0938,23.0384,23.0477,344000.0
2010-04-30 13:40:00,24.95,24.99,24.93,24.99,680000.0,23.0384,23.0754,23.02,23.0754,680000.0
2010-04-30 13:50:00,24.97,24.98,24.88,24.89,283000.0,23.0569,23.0661,22.9738,22.983,283000.0
2010-04-30 14:00:00,24.88,24.93,24.76,24.77,885000.0,22.9738,23.02,22.863,22.8722,885000.0
2010-04-30 14:10:00,24.77,24.8,24.72,24.79,1470000.0,22.8722,22.8999,22.8261,22.8907,1470000.0
2010-04-30 14:20:00,24.79,24.98,24.77,24.96,2078000.0,22.8907,23.0661,22.8722,23.0477,2078000.0
2010-04-30 14:30:00,24.95,24.95,24.84,24.86,529000.0,23.0384,23.0384,22.9369,22.9553,529000.0
2010-04-30 14:40:00,24.85,24.85,24.6,24.85,439000.0,22.9461,22.9461,22.7153,22.9461,439000.0
2010-04-30 14:50:00,24.86,24.9,24.82,24.85,163000.0,22.9553,22.9923,22.9184,22.9461,163000.0
2010-04-30 15:00:00,24.85,24.85,24.78,24.8,398000.0,22.9461,22.9461,22.8815,22.8999,398000.0
2010-04-30 15:10:00,24.8,24.87,24.78,24.84,259000.0,22.8999,22.9646,22.8815,22.9369,259000.0
2010-04-30 15:20:00,24.84,24.84,24.79,24.82,453000.0,22.9369,22.9369,22.8907,22.9184,453000.0
2010-04-30 15:30:00,24.83,24.88,24.81,24.84,547000.0,22.9276,22.9738,22.9092,22.9369,547000.0
2010-04-30 15:40:00,24.84,24.88,24.8,24.87,490000.0,22.9369,22.9738,22.8999,22.9646,490000.0
2010-04-30 15:50:00,24.87,24.92,24.83,24.84,1007000.0,22.9646,23.0107,22.9276,22.9369,1007000.0
2010-05-03 09:30:00,25.12,25.14,24.74,24.85,650000.0,23.1954,23.2139,22.8445,22.9461,650000.0
2010-05-03 09:40:00,24.83,24.97,24.62,24.91,676000.0,22.9276,23.0569,22.7337,23.0015,676000.0
2010-05-03 09:50:00,24.95,24.97,24.83,24.91,569000.0,23.0384,23.0569,22.9276,23.0015,569000.0
2010-05-03 10:00:00,24.89,24.91,24.8,24.8,326000.0,22.983,23.0015,22.8999,22.8999,326000.0
2010-05-03 10:10:00,24.8,24.83,24.7,24.77,435000.0,22.8999,22.9276,22.8076,22.8722,435000.0
2010-05-03 10:20:00,24.78,24.86,24.72,24.74,264000.0,22.8815,22.9553,22.8261,22.8445,264000.0
2010-05-03 10:30:00,24.77,24.79,24.71,24.73,415000.0,22.8722,22.8907,22.8168,22.8353,415000.0
2010-05-03 10:40:00,24.73,24.73,24.64,24.66,685000.0,22.8353,22.8353,22.7522,22.7707,685000.0
2010-05-03 10:50:00,24.66,24.67,24.57,24.64,599000.0,22.7707,22.7799,22.6876,22.7522,599000.0
2010-05-03 11:00:00,24.62,24.64,24.57,24.6,188000.0,22.7337,22.7522,22.6876,22.7153,188000.0
2010-05-03 11:10:00,24.6,24.65,24.48,24.48,560000.0,22.7153,22.7614,22.6045,22.6045,560000.0
2010-05-03 11:20:00,24.48,24.73,24.46,24.57,873000.0,22.6045,22.8353,22.586,22.6876,873000.0
2010-05-03 11:30:00,24.55,24.6,24.45,24.5,753000.0,22.6691,22.7153,22.5767,22.6229,753000.0
2010-05-03 11:40:00,24.51,24.59,24.48,24.59,240000.0,22.6322,22.706,22.6045,22.706,240000.0
2010-05-03 11:50:00,24.58,24.61,24.52,24.6,262000.0,22.6968,22.7245,22.6414,22.7153,262000.0
2010-05-03 12:00:00,24.6,24.69,24.59,24.62,551000.0,22.7153,22.7984,22.706,22.7337,551000.0
2010-05-03 12:10:00,24.62,24.66,24.6,24.66,234000.0,22.7337,22.7707,22.7153,22.7707,234000.0
2010-05-03 12:20:00,24.67,24.81,24.66,24.81,380000.0,22.7799,22.9092,22.7707,22.9092,380000.0
2010-05-03 12:30:00,24.81,24.85,24.79,24.85,205000.0,22.9092,22.9461,22.8907,22.9461,205000.0
2010-05-03 12:40:00,24.85,24.85,24.74,24.74,294000.0,22.9461,22.9461,22.8445,22.8445,294000.0
2010-05-03 12:50:00,24.75,24.8,24.7,24.77,320000.0,22.8538,22.8999,22.8076,22.8722,320000.0
2010-05-03 13:00:00,24.76,24.82,24.75,24.79,344000.0,22.863,22.9184,22.8538,22.8907,344000.0
2010-05-03 13:10:00,24.79,24.84,24.76,24.84,151000.0,22.8907,22.9369,22.863,22.9369,151000.0
2010-05-03 13:20:00,24.84,24.89,24.8,24.88,342000.0,22.9369,22.983,22.8999,22.9738,342000.0
2010-05-03 13:30:00,24.88,24.9,24.87,24.87,232000.0,22.9738,22.9923,22.9646,22.9646,232000.0
2010-05-03 13:40:00,24.87,24.9,24.77,24.83,609000.0,22.9646,22.9923,22.8722,22.9276,609000.0
2010-05-03 13:50:00,24.83,24.85,24.82,24.84,280000.0,22.9276,22.9461,22.9184,22.9369,280000.0
2010-05-03 14:00:00,24.84,24.86,24.82,24.83,199000.0,22.9369,22.9553,22.9184,22.9276,199000.0
2010-05-03 14:10:00,24.83,24.88,24.78,24.88,300000.0,22.9276,22.9738,22.8815,22.9738,300000.0
2010-05-03 14:20:00,24.88,24.88,24.82,24.86,308000.0,22.9738,22.9738,22.9184,22.9553,308000.0
2010-05-03 14:30:00,24.86,24.88,24.81,24.85,245000.0,22.9553,22.9738,22.9092,22.9461,245000.0
2010-05-03 14:40:00,24.84,24.88,24.8,24.88,176000.0,22.9369,22.9738,22.8999,22.9738,176000.0
2010-05-03 14:50:00,24.88,24.9,24.8,24.81,297000.0,22.9738,22.9923,22.8999,22.9092,297000.0
2010-05-03 15:00:00,24.82,24.88,24.81,24.86,240000.0,22.9184,22.9738,22.9092,22.9553,240000.0
2010-05-03 15:10:00,24.87,24.9,24.82,24.87,234000.0,22.9646,22.9923,22.9184,22.9646,234000.0
2010-05-03 15:20:00,24.88,24.91,24.86,24.87,463000.0,22.9738,23.0015,22.9553,22.9646,463000.0
2010-05-03 15:30:00,24.86,24.86,24.81,24.86,380000.0,22.9553,22.9553,22.9092,22.9553,380000.0
2010-05-03 15:40:00,24.86,24.96,24.85,24.91,734000.0,22.9553,23.0477,22.9461,23.0015,734000.0
2010-05-03 15:50:00,24.91,25.05,24.91,25.04,1293000.0,23.0015,23.1308,23.0015,23.1215,1293000.0
2010-05-04 09:30:00,25.34,25.45,25.1,25.34,2244000.0,23.3986,23.5001,23.1769,23.3986,2244000.0
2010-05-04 09:40:00,25.31,25.59,24.83,25.1,3420000.0,23.3709,23.6294,22.9276,23.1769,3420000.0
2010-05-04 09:50:00,25.08,25.24,24.88,25.1,1347000.0,23.1585,23.3062,22.9738,23.1769,1347000.0
2010-05-04 10:00:00,25.15,25.48,25.1,25.39,2232000.0,23.2231,23.5278,23.1769,23.4447,2232000.0
2010-05-04 10:10:00,25.36,25.57,25.29,25.56,1334000.0,23.417,23.6109,23.3524,23.6017,1334000.0
2010-05-04 10:20:00,25.56,25.74,25.5,25.66,1360000.0,23.6017,23.7679,23.5463,23.694,1360000.0
2010-05-04 10:30:00,25.64,25.67,25.33,25.4,696000.0,23.6756,23.7033,23.3893,23.454,696000.0
2010-05-04 10:40:00,25.38,25.48,25.32,25.47,482000.0,23.4355,23.5278,23.3801,23.5186,482000.0
2010-05-04 10:50:00,25.46,25.48,25.11,25.21,656000.0,23.5094,23.5278,23.1862,23.2785,656000.0
2010-05-04 11:00:00,25.2,25.26,25.13,25.25,502000.0,23.2693,23.3247,23.2047,23.3155,502000.0
2010-05-04 11:10:00,25.23,25.3,25.22,25.3,169000.0,23.297,23.3616,23.2878,23.3616,169000.0
2010-05-04 11:20:00,25.29,25.3,25.08,25.17,482000.0,23.3524,23.3616,23.1585,23.2416,482000.0
2010-05-04 11:30:00,25.16,25.23,25.14,25.18,367000.0,23.2324,23.297,23.2139,23.2508,367000.0
2010-05-04 11:40:00,25.18,25.21,25.0,25.1,993000.0,23.2508,23.2785,23.0846,23.1769,993000.0
2010-05-04 11:50:00,25.09,25.14,25.06,25.09,251000.0,23.1677,23.2139,23.14,23.1677,251000.0
2010-05-04 12:00:00,25.08,25.12,25.07,25.1,560000.0,23.1585,23.1954,23.1492,23.1769,560000.0
2010-05-04 12:10:00,25.09,25.14,25.07,25.12,325000.0,23.1677,23.2139,23.1492,23.1954,325000.0
2010-05-04 12:20:00,25.11,25.12,25.05,25.09,694000.0,23.1862,23.1954,23.1308,23.1677,694000.0
2010-05-04 12:30:00,25.08,25.2,25.05,25.2,175000.0,23.1585,23.2693,23.1308,23.2693,175000.0
2010-05-04 12:40:00,25.2,25.22,25.12,25.17,331000.0,23.2693,23.2878,23.1954,23.2416,331000.0
2010-05-04 12:50:00,25.17,25.21,25.08,25.09,140000.0,23.2416,23.2785,23.1585,23.1677,140000.0
2010-05-04 13:00:00,25.11,25.17,25.03,25.1,441000.0,23.1862,23.2416,23.1123,23.1769,441000.0
2010-05-04 13:10:00,25.12,25.12,25.06,25.1,333000.0,23.1954,23.1954,23.14,23.1769,333000.0
2010-05-04 13:20:00,25.11,25.14,25.08,25.09,357000.0,23.1862,23.2139,23.1585,23.1677,357000.0
2010-05-04 13:30:00,25.09,25.19,25.09,25.18,542000.0,23.1677,23.2601,23.1677,23.2508,542000.0
2010-05-04 13:40:00,25.19,25.3,25.19,25.29,274000.0,23.2601,23.3616,23.2601,23.3524,274000.0
2010-05-04 13:50:00,25.29,25.48,25.27,25.45,765000.0,23.3524,23.5278,23.3339,23.5001,765000.0
2010-05-04 14:00:00,25.46,25.46,25.27,25.33,315000.0,23.5094,23.5094,23.3339,23.3893,315000.0
2010-05-04 14:10:00,25.33,25.36,25.23,25.25,270000.0,23.3893,23.417,23.297,23.3155,270000.0
2010-05-04 14:20:00,25.24,25.29,25.2,25.23,287000.0,23.3062,23.3524,23.2693,23.297,287000.0
2010-05-04 14:30:00,25.23,25.3,25.17,25.19,241000.0,23.297,23.3616,23.2416,23.2601,241000.0
2010-05-04 14:40:00,25.2,25.33,25.19,25.22,337000.0,23.2693,23.3893,23.2601,23.2878,337000.0
2010-05-04 14:50:00,25.24,25.28,25.15,25.15,270000.0,23.3062,23.3432,23.2231,23.2231,270000.0
2010-05-04 15:00:00,25.16,25.25,25.12,25.21,550000.0,23.2324,23.3155,23.1954,23.2785,550000.0
2010-05-04 15:10:00,25.2,25.27,25.18,25.27,378000.0,23.2693,23.3339,23.2508,23.3339,378000.0
2010-05-04 15:20:00,25.27,25.28,25.22,25.27,273000.0,23.3339,23.3432,23.2878,23.3339,273000.0
2010-05-04 15:30:00,25.27,25.29,25.13,25.16,644000.0,23.3339,23.3524,23.2047,23.2324,644000.0
2010-05-04 15:40:00,25.16,25.23,25.09,25.21,629000.0,23.2324,23.297,23.1677,23.2785,629000.0
2010-05-04 15:50:00,25.22,25.28,25.14,25.18,1584000.0,23.2878,23.3432,23.2139,23.2508,1584000.0
2010-05-05 09:30:00,24.8,24.9,24.13,24.5,1096000.0,22.8999,22.9923,22.2813,22.6229,1096000.0
2010-05-05 09:40:00,24.5,24.65,24.3,24.33,903000.0,22.6229,22.7614,22.4382,22.4659,903000.0
2010-05-05 09:50:00,24.33,24.41,24.2,24.39,953000.0,22.4659,22.5398,22.3459,22.5213,953000.0
2010-05-05 10:00:00,24.39,24.5,24.34,24.43,570000.0,22.5213,22.6229,22.4752,22.5583,570000.0
2010-05-05 10:10:00,24.4,24.45,24.32,24.36,632000.0,22.5306,22.5767,22.4567,22.4936,632000.0
2010-05-05 10:20:00,24.35,24.44,24.16,24.21,956000.0,22.4844,22.5675,22.309,22.3551,956000.0
2010-05-05 10:30:00,24.2,24.21,24.11,24.16,464000.0,22.3459,22.3551,22.2628,22.309,464000.0
2010-05-05 10:40:00,24.16,24.32,24.15,24.27,841000.0,22.309,22.4567,22.2997,22.4105,841000.0
2010-05-05 10:50:00,24.29,24.29,24.21,24.25,322000.0,22.429,22.429,22.3551,22.3921,322000.0
2010-05-05 11:00:00,24.25,24.26,24.15,24.17,361000.0,22.3921,22.4013,22.2997,22.3182,361000.0
2010-05-05 11:10:00,24.16,24.35,24.15,24.34,456000.0,22.309,22.4844,22.2997,22.4752,456000.0
2010-05-05 11:20:00,24.34,24.35,24.3,24.32,220000.0,22.4752,22.4844,22.4382,22.4567,220000.0
2010-05-05 11:30:00,24.33,24.35,24.3,24.35,115000.0,22.4659,22.4844,22.4382,22.4844,115000.0
2010-05-05 11:40:00,24.34,24.57,24.34,24.57,480000.0,22.4752,22.6876,22.4752,22.6876,480000.0
2010-05-05 11:50:00,24.56,24.65,24.5,24.59,444000.0,22.6783,22.7614,22.6229,22.706,444000.0
2010-05-05 12:00:00,24.6,24.65,24.47,24.47,275000.0,22.7153,22.7614,22.5952,22.5952,275000.0
2010-05-05 12:10:00,24.47,24.47,24.39,24.42,258000.0,22.5952,22.5952,22.5213,22.549,258000.0
2010-05-05 12:20:00,24.42,24.43,24.3,24.31,358000.0,22.549,22.5583,22.4382,22.4475,358000.0
2010-05-05 12:30:00,24.33,24.36,24.3,24.3,199000.0,22.4659,22.4936,22.4382,22.4382,199000.0
2010-05-05 12:40:00,24.3,24.32,24.23,24.32,237000.0,22.4382,22.4567,22.3736,22.4567,237000.0
2010-05-05 12:50:00,24.31,24.35,24.26,24.33,289000.0,22.4475,22.4844,22.4013,22.4659,289000.0
2010-05-05 13:00:00,24.33,24.38,24.32,24.38,202000.0,22.4659,22.5121,22.4567,22.5121,202000.0
2010-05-05 13:10:00,24.37,24.37,24.31,24.35,132000.0,22.5029,22.5029,22.4475,22.4844,132000.0
2010-05-05 13:20:00,24.36,24.36,24.22,24.22,204000.0,22.4936,22.4936,22.3644,22.3644,204000.0
2010-05-05 13:30:00,24.22,24.26,24.15,24.18,280000.0,22.3644,22.4013,22.2997,22.3274,280000.0
2010-05-05 13:40:00,24.16,24.17,24.12,24.15,270000.0,22.309,22.3182,22.272,22.2997,270000.0
2010-05-05 13:50:00,24.15,24.16,24.1,24.1,564000.0,22.2997,22.309,22.2536,22.2536,564000.0
2010-05-05 14:00:00,24.1,24.14,23.98,24.0,804000.0,22.2536,22.2905,22.1428,22.1612,804000.0
2010-05-05 14:10:00,24.0,24.0,23.81,23.81,1017000.0,22.1612,22.1612,21.9858,21.9858,1017000.0
2010-05-05 14:20:00,23.81,23.86,23.76,23.81,716000.0,21.9858,22.032,21.9396,21.9858,716000.0
2010-05-05 14:30:00,23.82,23.82,23.68,23.73,921000.0,21.995,21.995,21.8657,21.9119,921000.0
2010-05-05 14:40:00,23.73,23.79,23.7,23.71,417000.0,21.9119,21.9673,21.8842,21.8934,417000.0
2010-05-05 14:50:00,23.71,23.79,23.7,23.74,435000.0,21.8934,21.9673,21.8842,21.9211,435000.0
2010-05-05 15:00:00,23.76,23.77,23.7,23.76,834000.0,21.9396,21.9488,21.8842,21.9396,834000.0
2010-05-05 15:10:00,23.75,23.77,23.6,23.63,904000.0,21.9304,21.9488,21.7919,21.8196,904000.0
2010-05-05 15:20:00,23.62,23.8,23.61,23.76,733000.0,21.8103,21.9765,21.8011,21.9396,733000.0
2010-05-05 15:30:00,23.77,23.84,23.74,23.8,943000.0,21.9488,22.0135,21.9211,21.9765,943000.0
2010-05-05 15:40:00,23.8,23.86,23.79,23.81,940000.0,21.9765,22.032,21.9673,21.9858,940000.0
2010-05-05 15:50:00,23.82,23.84,23.78,23.83,1777000.0,21.995,22.0135,21.9581,22.0043,1777000.0
2010-05-06 09:30:00,23.54,23.8,23.54,23.66,807000.0,21.7365,21.9765,21.7365,21.8473,807000.0
2010-05-06 09:40:00,23.67,23.79,23.51,23.52,978000.0,21.8565,21.9673,21.7088,21.718,978000.0
2010-05-06 09:50:00,23.51,23.7,23.51,23.68,1366000.0,21.7088,21.8842,21.7088,21.8657,1366000.0
2010-05-06 10:00:00,23.68,23.74,23.64,23.67,812000.0,21.8657,21.9211,21.8288,21.8565,812000.0
2010-05-06 10:10:00,23.67,23.69,23.6,23.64,525000.0,21.8565,21.875,21.7919,21.8288,525000.0
2010-05-06 10:20:00,23.63,23.64,23.5,23.59,631000.0,21.8196,21.8288,21.6995,21.7826,631000.0
2010-05-06 10:30:00,23.59,23.65,23.55,23.59,1129000.0,21.7826,21.838,21.7457,21.7826,1129000.0
2010-05-06 10:40:00,23.61,23.63,23.5,23.51,769000.0,21.8011,21.8196,21.6995,21.7088,769000.0
2010-05-06 10:50:00,23.5,23.53,23.42,23.46,773000.0,21.6995,21.7272,21.6257,21.6626,773000.0
2010-05-06 11:00:00,23.46,23.57,23.45,23.51,469000.0,21.6626,21.7642,21.6534,21.7088,469000.0
2010-05-06 11:10:00,23.49,23.5,23.36,23.41,433000.0,21.6903,21.6995,21.5703,21.6164,433000.0
2010-05-06 11:20:00,23.4,23.44,23.38,23.39,529000.0,21.6072,21.6441,21.5887,21.598,529000.0
2010-05-06 11:30:00,23.39,23.42,23.36,23.4,320000.0,21.598,21.6257,21.5703,21.6072,320000.0
2010-05-06 11:40:00,23.39,23.4,23.23,23.24,690000.0,21.598,21.6072,21.4502,21.4595,690000.0
2010-05-06 11:50:00,23.23,23.25,23.19,23.25,888000.0,21.4502,21.4687,21.4133,21.4687,888000.0
2010-05-06 12:00:00,23.25,23.4,23.24,23.36,593000.0,21.4687,21.6072,21.4595,21.5703,593000.0
2010-05-06 12:10:00,23.36,23.51,23.35,23.42,671000.0,21.5703,21.7088,21.561,21.6257,671000.0
2010-05-06 12:20:00,23.42,23.43,23.27,23.31,473000.0,21.6257,21.6349,21.4872,21.5241,473000.0
2010-05-06 12:30:00,23.31,23.34,23.21,23.23,807000.0,21.5241,21.5518,21.4318,21.4502,807000.0
2010-05-06 12:40:00,23.23,23.25,23.19,23.22,449000.0,21.4502,21.4687,21.4133,21.441,449000.0
2010-05-06 12:50:00,23.22,23.3,23.17,23.28,482000.0,21.441,21.5149,21.3948,21.4964,482000.0
2010-05-06 13:00:00,23.28,23.31,23.24,23.31,333000.0,21.4964,21.5241,21.4595,21.5241,333000.0
2010-05-06 13:10:00,23.3,23.31,23.18,23.23,324000.0,21.5149,21.5241,21.4041,21.4502,324000.0
2010-05-06 13:20:00,23.24,23.25,23.1,23.2,475000.0,21.4595,21.4687,21.3302,21.4225,475000.0
2010-05-06 13:30:00,23.2,23.21,23.13,23.16,289000.0,21.4225,21.4318,21.3579,21.3856,289000.0
2010-05-06 13:40:00,23.17,23.2,23.04,23.19,703000.0,21.3948,21.4225,21.2748,21.4133,703000.0
2010-05-06 13:50:00,23.18,23.22,23.15,23.2,401000.0,21.4041,21.441,21.3763,21.4225,401000.0
2010-05-06 14:00:00,23.2,23.26,23.09,23.1,538000.0,21.4225,21.4779,21.3209,21.3302,538000.0
2010-05-06 14:10:00,23.1,23.12,23.0,23.02,936000.0,21.3302,21.3486,21.2378,21.2563,936000.0
2010-05-06 14:20:00,23.01,23.05,22.95,22.98,1116000.0,21.2471,21.284,21.1917,21.2194,1116000.0
2010-05-06 14:30:00,22.98,22.99,22.62,22.62,838000.0,21.2194,21.2286,20.887,20.887,838000.0
2010-05-06 14:40:00,22.63,22.79,21.1,22.06,1754000.0,20.8962,21.0439,19.4834,20.3699,1754000.0
2010-05-06 14:50:00,22.15,23.49,21.5,22.8,1326000.0,20.453,21.6903,19.8528,21.0532,1326000.0
2010-05-06 15:00:00,22.83,23.39,22.8,23.01,1124000.0,21.0809,21.598,21.0532,21.2471,1124000.0
2010-05-06 15:10:00,23.03,23.03,22.57,22.67,1041000.0,21.2655,21.2655,20.8408,20.9331,1041000.0
2010-05-06 15:20:00,22.67,23.14,22.62,23.09,1055000.0,20.9331,21.3671,20.887,21.3209,1055000.0
2010-05-06 15:30:00,23.1,23.27,23.03,23.14,1158000.0,21.3302,21.4872,21.2655,21.3671,1158000.0
2010-05-06 15:40:00,23.13,23.35,23.04,23.33,1628000.0,21.3579,21.561,21.2748,21.5426,1628000.0
2010-05-06 15:50:00,23.33,23.34,23.06,23.12,2342000.0,21.5426,21.5518,21.2932,21.3486,2342000.0
2010-05-07 09:30:00,22.84,23.2,22.84,23.2,988000.0,21.0901,21.4225,21.0901,21.4225,988000.0
2010-05-07 09:40:00,23.2,23.4,23.1,23.14,1872000.0,21.4225,21.6072,21.3302,21.3671,1872000.0
2010-05-07 09:50:00,23.15,23.17,22.73,22.76,1103000.0,21.3763,21.3948,20.9885,21.0162,1103000.0
2010-05-07 10:00:00,22.75,23.03,22.56,22.86,1247000.0,21.007,21.2655,20.8316,21.1086,1247000.0
2010-05-07 10:10:00,22.87,22.95,22.65,22.79,1094000.0,21.1178,21.1917,20.9147,21.0439,1094000.0
2010-05-07 10:20:00,22.78,22.78,22.24,22.32,1552000.0,21.0347,21.0347,20.5361,20.6099,1552000.0
2010-05-07 10:30:00,22.37,22.74,22.35,22.66,1071000.0,20.6561,20.9978,20.6376,20.9239,1071000.0
2010-05-07 10:40:00,22.66,22.66,22.35,22.46,719000.0,20.9239,20.9239,20.6376,20.7392,719000.0
2010-05-07 10:50:00,22.46,22.54,22.4,22.49,850000.0,20.7392,20.8131,20.6838,20.7669,850000.0
2010-05-07 11:00:00,22.5,22.75,22.47,22.75,431000.0,20.7761,21.007,20.7484,21.007,431000.0
2010-05-07 11:10:00,22.75,22.93,22.69,22.71,916000.0,21.007,21.1732,20.9516,20.9701,916000.0
2010-05-07 11:20:00,22.74,22.79,22.57,22.59,310000.0,20.9978,21.0439,20.8408,20.8593,310000.0
2010-05-07 11:30:00,22.59,22.63,22.47,22.54,829000.0,20.8593,20.8962,20.7484,20.8131,829000.0
2010-05-07 11:40:00,22.56,22.78,22.53,22.66,858000.0,20.8316,21.0347,20.8039,20.9239,858000.0
2010-05-07 11:50:00,22.68,22.74,22.5,22.71,565000.0,20.9424,20.9978,20.7761,20.9701,565000.0
2010-05-07 12:00:00,22.71,22.88,22.54,22.88,567000.0,20.9701,21.127,20.8131,21.127,567000.0
2010-05-07 12:10:00,22.89,22.89,22.58,22.61,721000.0,21.1363,21.1363,20.85,20.8777,721000.0
2010-05-07 12:20:00,22.61,22.65,22.5,22.52,395000.0,20.8777,20.9147,20.7761,20.7946,395000.0
2010-05-07 12:30:00,22.53,22.64,22.48,22.62,1069000.0,20.8039,20.9054,20.7577,20.887,1069000.0
2010-05-07 12:40:00,22.63,22.69,22.56,22.6,353000.0,20.8962,20.9516,20.8316,20.8685,353000.0
2010-05-07 12:50:00,22.6,22.67,22.51,22.63,302000.0,20.8685,20.9331,20.7854,20.8962,302000.0
2010-05-07 13:00:00,22.64,22.67,22.5,22.5,242000.0,20.9054,20.9331,20.7761,20.7761,242000.0
2010-05-07 13:10:00,22.52,22.57,22.5,22.54,509000.0,20.7946,20.8408,20.7761,20.8131,509000.0
2010-05-07 13:20:00,22.54,22.56,22.5,22.52,321000.0,20.8131,20.8316,20.7761,20.7946,321000.0
2010-05-07 13:30:00,22.52,22.59,22.51,22.57,382000.0,20.7946,20.8593,20.7854,20.8408,382000.0
2010-05-07 13:40:00,22.58,22.67,22.57,22.63,549000.0,20.85,20.9331,20.8408,20.8962,549000.0
2010-05-07 13:50:00,22.64,22.65,22.56,22.58,379000.0,20.9054,20.9147,20.8316,20.85,379000.0
2010-05-07 14:00:00,22.58,22.6,22.51,22.52,272000.0,20.85,20.8685,20.7854,20.7946,272000.0
2010-05-07 14:10:00,22.52,22.56,22.47,22.55,572000.0,20.7946,20.8316,20.7484,20.8223,572000.0
2010-05-07 14:20:00,22.55,22.57,22.42,22.46,370000.0,20.8223,20.8408,20.7023,20.7392,370000.0
2010-05-07 14:30:00,22.47,22.53,22.45,22.51,318000.0,20.7484,20.8039,20.73,20.7854,318000.0
2010-05-07 14:40:00,22.51,22.62,22.44,22.45,339000.0,20.7854,20.887,20.7207,20.73,339000.0
2010-05-07 14:50:00,22.45,22.49,22.4,22.46,292000.0,20.73,20.7669,20.6838,20.7392,292000.0
2010-05-07 15:00:00,22.46,22.46,22.3,22.3,451000.0,20.7392,20.7392,20.5915,20.5915,451000.0
2010-05-07 15:10:00,22.3,22.41,22.25,22.37,533000.0,20.5915,20.693,20.5453,20.6561,533000.0
2010-05-07 15:20:00,22.37,22.46,22.33,22.35,306000.0,20.6561,20.7392,20.6192,20.6376,306000.0
2010-05-07 15:30:00,22.37,22.37,22.2,22.29,1432000.0,20.6561,20.6561,20.4991,20.5822,1432000.0
2010-05-07 15:40:00,22.29,22.41,22.29,22.4,1224000.0,20.5822,20.693,20.5822,20.6838,1224000.0
2010-05-07 15:50:00,22.39,22.41,22.35,22.35,1596000.0,20.6746,20.693,20.6376,20.6376,1596000.0
2010-05-10 09:30:00,23.4,23.57,23.13,23.57,1276000.0,21.6072,21.7642,21.3579,21.7642,1276000.0
2010-05-10 09:40:00,23.56,23.61,23.27,23.35,2068000.0,21.7549,21.8011,21.4872,21.561,2068000.0
2010-05-10 09:50:00,23.35,23.35,23.18,23.23,1415000.0,21.561,21.561,21.4041,21.4502,1415000.0
2010-05-10 10:00:00,23.22,23.37,23.08,23.13,1861000.0,21.441,21.5795,21.3117,21.3579,1861000.0
2010-05-10 10:10:00,23.12,23.28,23.11,23.25,1798000.0,21.3486,21.4964,21.3394,21.4687,1798000.0
2010-05-10 10:20:00,23.25,23.4,23.24,23.38,766000.0,21.4687,21.6072,21.4595,21.5887,766000.0
2010-05-10 10:30:00,23.39,23.43,23.37,23.39,728000.0,21.598,21.6349,21.5795,21.598,728000.0
2010-05-10 10:40:00,23.4,23.41,23.35,23.37,801000.0,21.6072,21.6164,21.561,21.5795,801000.0
2010-05-10 10:50:00,23.38,23.4,23.32,23.38,532000.0,21.5887,21.6072,21.5333,21.5887,532000.0
2010-05-10 11:00:00,23.38,23.4,23.36,23.36,418000.0,21.5887,21.6072,21.5703,21.5703,418000.0
2010-05-10 11:10:00,23.36,23.43,23.35,23.38,341000.0,21.5703,21.6349,21.561,21.5887,341000.0
2010-05-10 11:20:00,23.39,23.4,23.3,23.36,562000.0,21.598,21.6072,21.5149,21.5703,562000.0
2010-05-10 11:30:00,23.36,23.42,23.34,23.39,605000.0,21.5703,21.6257,21.5518,21.598,605000.0
2010-05-10 11:40:00,23.4,23.43,23.37,23.41,616000.0,21.6072,21.6349,21.5795,21.6164,616000.0
2010-05-10 11:50:00,23.41,23.45,23.39,23.43,482000.0,21.6164,21.6534,21.598,21.6349,482000.0
2010-05-10 12:00:00,23.43,23.45,23.41,23.43,508000.0,21.6349,21.6534,21.6164,21.6349,508000.0
2010-05-10 12:10:00,23.43,23.46,23.38,23.4,735000.0,21.6349,21.6626,21.5887,21.6072,735000.0
2010-05-10 12:20:00,23.4,23.42,23.33,23.35,380000.0,21.6072,21.6257,21.5426,21.561,380000.0
2010-05-10 12:30:00,23.38,23.39,23.28,23.3,586000.0,21.5887,21.598,21.4964,21.5149,586000.0
2010-05-10 12:40:00,23.3,23.3,23.26,23.29,248000.0,21.5149,21.5149,21.4779,21.5056,248000.0
2010-05-10 12:50:00,23.29,23.3,23.27,23.29,346000.0,21.5056,21.5149,21.4872,21.5056,346000.0
2010-05-10 13:00:00,23.29,23.31,23.19,23.19,668000.0,21.5056,21.5241,21.4133,21.4133,668000.0
2010-05-10 13:10:00,23.21,23.24,23.18,23.2,682000.0,21.4318,21.4595,21.4041,21.4225,682000.0
2010-05-10 13:20:00,23.19,23.23,23.19,23.23,531000.0,21.4133,21.4502,21.4133,21.4502,531000.0
2010-05-10 13:30:00,23.22,23.25,23.21,23.22,545000.0,21.441,21.4687,21.4318,21.441,545000.0
2010-05-10 13:40:00,23.21,23.24,23.18,23.23,315000.0,21.4318,21.4595,21.4041,21.4502,315000.0
2010-05-10 13:50:00,23.25,23.25,23.14,23.16,184000.0,21.4687,21.4687,21.3671,21.3856,184000.0
2010-05-10 14:00:00,23.18,23.19,23.15,23.17,477000.0,21.4041,21.4133,21.3763,21.3948,477000.0
2010-05-10 14:10:00,23.16,23.17,23.03,23.07,561000.0,21.3856,21.3948,21.2655,21.3025,561000.0
2010-05-10 14:20:00,23.09,23.14,23.0,23.01,541000.0,21.3209,21.3671,21.2378,21.2471,541000.0
2010-05-10 14:30:00,23.01,23.02,22.87,22.87,1059000.0,21.2471,21.2563,21.1178,21.1178,1059000.0
2010-05-10 14:40:00,22.86,22.96,22.83,22.9,638000.0,21.1086,21.2009,21.0809,21.1455,638000.0
2010-05-10 14:50:00,22.9,23.01,22.85,23.0,483000.0,21.1455,21.2471,21.0993,21.2378,483000.0
2010-05-10 15:00:00,23.0,23.02,22.97,22.98,487000.0,21.2378,21.2563,21.2101,21.2194,487000.0
2010-05-10 15:10:00,22.99,23.04,22.97,23.02,377000.0,21.2286,21.2748,21.2101,21.2563,377000.0
2010-05-10 15:20:00,23.01,23.03,22.98,23.02,685000.0,21.2471,21.2655,21.2194,21.2563,685000.0
2010-05-10 15:30:00,23.02,23.02,22.96,23.02,485000.0,21.2563,21.2563,21.2009,21.2563,485000.0
2010-05-10 15:40:00,23.01,23.02,22.96,22.98,758000.0,21.2471,21.2563,21.2009,21.2194,758000.0
2010-05-10 15:50:00,22.98,23.01,22.95,22.99,1932000.0,21.2194,21.2471,21.1917,21.2286,1932000.0
2010-05-11 09:30:00,22.74,22.75,22.64,22.7,622000.0,20.9978,21.007,20.9054,20.9608,622000.0
2010-05-11 09:40:00,22.68,22.71,22.58,22.61,516000.0,20.9424,20.9701,20.85,20.8777,516000.0
2010-05-11 09:50:00,22.61,22.67,22.56,22.6,1126000.0,20.8777,20.9331,20.8316,20.8685,1126000.0
2010-05-11 10:00:00,22.6,22.61,22.56,22.56,1172000.0,20.8685,20.8777,20.8316,20.8316,1172000.0
2010-05-11 10:10:00,22.56,22.61,22.55,22.57,440000.0,20.8316,20.8777,20.8223,20.8408,440000.0
2010-05-11 10:20:00,22.57,22.6,22.52,22.52,696000.0,20.8408,20.8685,20.7946,20.7946,696000.0
2010-05-11 10:30:00,22.52,22.52,22.41,22.43,562000.0,20.7946,20.7946,20.693,20.7115,562000.0
2010-05-11 10:40:00,22.43,22.53,22.42,22.47,441000.0,20.7115,20.8039,20.7023,20.7484,441000.0
2010-05-11 10:50:00,22.48,22.49,22.34,22.35,463000.0,20.7577,20.7669,20.6284,20.6376,463000.0
2010-05-11 11:00:00,22.37,22.51,22.31,22.48,762000.0,20.6561,20.7854,20.6007,20.7577,762000.0
2010-05-11 11:10:00,22.48,22.51,22.41,22.41,763000.0,20.7577,20.7854,20.693,20.693,763000.0
2010-05-11 11:20:00,22.41,22.41,22.17,22.19,1217000.0,20.693,20.693,20.4714,20.4899,1217000.0
2010-05-11 11:30:00,22.22,22.25,22.14,22.15,1211000.0,20.5176,20.5453,20.4437,20.453,1211000.0
2010-05-11 11:40:00,22.15,22.32,22.12,22.27,828000.0,20.453,20.6099,20.4253,20.5638,828000.0
2010-05-11 11:50:00,22.27,22.3,22.24,22.27,1031000.0,20.5638,20.5915,20.5361,20.5638,1031000.0
2010-05-11 12:00:00,22.27,22.44,22.27,22.39,1353000.0,20.5638,20.7207,20.5638,20.6746,1353000.0
2010-05-11 12:10:00,22.38,22.39,22.32,22.37,637000.0,20.6653,20.6746,20.6099,20.6561,637000.0
2010-05-11 12:20:00,22.37,22.4,22.33,22.34,676000.0,20.6561,20.6838,20.6192,20.6284,676000.0
2010-05-11 12:30:00,22.34,22.41,22.33,22.4,1090000.0,20.6284,20.693,20.6192,20.6838,1090000.0
2010-05-11 12:40:00,22.4,22.41,22.38,22.4,623000.0,20.6838,20.693,20.6653,20.6838,623000.0
2010-05-11 12:50:00,22.4,22.4,22.32,22.33,358000.0,20.6838,20.6838,20.6099,20.6192,358000.0
2010-05-11 13:00:00,22.34,22.35,22.31,22.35,323000.0,20.6284,20.6376,20.6007,20.6376,323000.0
2010-05-11 13:10:00,22.35,22.35,22.32,22.34,287000.0,20.6376,20.6376,20.6099,20.6284,287000.0
2010-05-11 13:20:00,22.34,22.35,22.33,22.35,189000.0,20.6284,20.6376,20.6192,20.6376,189000.0
2010-05-11 13:30:00,22.35,22.39,22.25,22.38,751000.0,20.6376,20.6746,20.5453,20.6653,751000.0
2010-05-11 13:40:00,22.37,22.42,22.3,22.39,1297000.0,20.6561,20.7023,20.5915,20.6746,1297000.0
2010-05-11 13:50:00,22.4,22.42,22.38,22.38,277000.0,20.6838,20.7023,20.6653,20.6653,277000.0
2010-05-11 14:00:00,22.38,22.39,22.33,22.36,547000.0,20.6653,20.6746,20.6192,20.6469,547000.0
2010-05-11 14:10:00,22.36,22.36,22.28,22.29,437000.0,20.6469,20.6469,20.573,20.5822,437000.0
2010-05-11 14:20:00,22.31,22.36,22.26,22.28,264000.0,20.6007,20.6469,20.5545,20.573,264000.0
2010-05-11 14:30:00,22.26,22.27,22.21,22.25,765000.0,20.5545,20.5638,20.5084,20.5453,765000.0
2010-05-11 14:40:00,22.23,22.28,22.23,22.26,376000.0,20.5268,20.573,20.5268,20.5545,376000.0
2010-05-11 14:50:00,22.25,22.26,22.16,22.17,621000.0,20.5453,20.5545,20.4622,20.4714,621000.0
2010-05-11 15:00:00,22.18,22.25,22.13,22.23,666000.0,20.4807,20.5453,20.4345,20.5268,666000.0
2010-05-11 15:10:00,22.24,22.3,22.23,22.28,820000.0,20.5361,20.5915,20.5268,20.573,820000.0
2010-05-11 15:20:00,22.27,22.33,22.27,22.31,822000.0,20.5638,20.6192,20.5638,20.6007,822000.0
2010-05-11 15:30:00,22.3,22.35,22.26,22.32,631000.0,20.5915,20.6376,20.5545,20.6099,631000.0
2010-05-11 15:40:00,22.32,22.44,22.29,22.38,1195000.0,20.6099,20.7207,20.5822,20.6653,1195000.0
2010-05-11 15:50:00,22.38,22.38,22.29,22.3,1723000.0,20.6653,20.6653,20.5822,20.5915,1723000.0
2010-05-12 09:30:00,22.5,22.75,22.46,22.74,1047000.0,20.7761,21.007,20.7392,20.9978,1047000.0
2010-05-12 09:40:00,22.73,22.92,22.64,22.92,1020000.0,20.9885,21.164,20.9054,21.164,1020000.0
2010-05-12 09:50:00,22.93,23.33,22.92,23.3,1377000.0,21.1732,21.5426,21.164,21.5149,1377000.0
2010-05-12 10:00:00,23.3,23.39,23.29,23.39,2197000.0,21.5149,21.598,21.5056,21.598,2197000.0
2010-05-12 10:10:00,23.38,23.62,23.35,23.36,2862000.0,21.5887,21.8103,21.561,21.5703,2862000.0
2010-05-12 10:20:00,23.35,23.36,23.26,23.31,2017000.0,21.561,21.5703,21.4779,21.5241,2017000.0
2010-05-12 10:30:00,23.31,23.37,23.24,23.35,1033000.0,21.5241,21.5795,21.4595,21.561,1033000.0
2010-05-12 10:40:00,23.35,23.35,23.22,23.27,812000.0,21.561,21.561,21.441,21.4872,812000.0
2010-05-12 10:50:00,23.27,23.34,23.25,23.33,962000.0,21.4872,21.5518,21.4687,21.5426,962000.0
2010-05-12 11:00:00,23.34,23.5,23.29,23.47,902000.0,21.5518,21.6995,21.5056,21.6718,902000.0
2010-05-12 11:10:00,23.44,23.45,23.35,23.36,353000.0,21.6441,21.6534,21.561,21.5703,353000.0
2010-05-12 11:20:00,23.36,23.36,23.16,23.18,599000.0,21.5703,21.5703,21.3856,21.4041,599000.0
2010-05-12 11:30:00,23.18,23.23,23.16,23.23,783000.0,21.4041,21.4502,21.3856,21.4502,783000.0
2010-05-12 11:40:00,23.23,23.27,23.14,23.16,383000.0,21.4502,21.4872,21.3671,21.3856,383000.0
2010-05-12 11:50:00,23.15,23.22,23.1,23.19,364000.0,21.3763,21.441,21.3302,21.4133,364000.0
2010-05-12 12:00:00,23.19,23.23,23.17,23.21,199000.0,21.4133,21.4502,21.3948,21.4318,199000.0
2010-05-12 12:10:00,23.21,23.28,23.21,23.27,146000.0,21.4318,21.4964,21.4318,21.4872,146000.0
2010-05-12 12:20:00,23.28,23.3,23.24,23.3,167000.0,21.4964,21.5149,21.4595,21.5149,167000.0
2010-05-12 12:30:00,23.29,23.34,23.26,23.27,173000.0,21.5056,21.5518,21.4779,21.4872,173000.0
2010-05-12 12:40:00,23.27,23.29,23.24,23.27,229000.0,21.4872,21.5056,21.4595,21.4872,229000.0
2010-05-12 12:50:00,23.26,23.38,23.26,23.37,219000.0,21.4779,21.5887,21.4779,21.5795,219000.0
2010-05-12 13:00:00,23.37,23.41,23.35,23.41,686000.0,21.5795,21.6164,21.561,21.6164,686000.0
2010-05-12 13:10:00,23.41,23.5,23.4,23.47,376000.0,21.6164,21.6995,21.6072,21.6718,376000.0
2010-05-12 13:20:00,23.48,23.5,23.42,23.46,262000.0,21.6811,21.6995,21.6257,21.6626,262000.0
2010-05-12 13:30:00,23.46,23.48,23.43,23.45,398000.0,21.6626,21.6811,21.6349,21.6534,398000.0
2010-05-12 13:40:00,23.45,23.48,23.41,23.44,463000.0,21.6534,21.6811,21.6164,21.6441,463000.0
2010-05-12 13:50:00,23.44,23.44,23.34,23.35,676000.0,21.6441,21.6441,21.5518,21.561,676000.0
2010-05-12 14:00:00,23.34,23.38,23.33,23.35,355000.0,21.5518,21.5887,21.5426,21.561,355000.0
2010-05-12 14:10:00,23.35,23.37,23.29,23.36,456000.0,21.561,21.5795,21.5056,21.5703,456000.0
2010-05-12 14:20:00,23.36,23.41,23.27,23.29,660000.0,21.5703,21.6164,21.4872,21.5056,660000.0
2010-05-12 14:30:00,23.3,23.31,23.19,23.23,732000.0,21.5149,21.5241,21.4133,21.4502,732000.0
2010-05-12 14:40:00,23.23,23.28,23.16,23.18,601000.0,21.4502,21.4964,21.3856,21.4041,601000.0
2010-05-12 14:50:00,23.18,23.24,23.1,23.19,983000.0,21.4041,21.4595,21.3302,21.4133,983000.0
2010-05-12 15:00:00,23.19,23.27,23.19,23.23,422000.0,21.4133,21.4872,21.4133,21.4502,422000.0
2010-05-12 15:10:00,23.23,23.32,23.22,23.28,291000.0,21.4502,21.5333,21.441,21.4964,291000.0
2010-05-12 15:20:00,23.3,23.34,23.26,23.32,401000.0,21.5149,21.5518,21.4779,21.5333,401000.0
2010-05-12 15:30:00,23.32,23.33,23.23,23.24,527000.0,21.5333,21.5426,21.4502,21.4595,527000.0
2010-05-12 15:40:00,23.25,23.28,23.22,23.26,582000.0,21.4687,21.4964,21.441,21.4779,582000.0
2010-05-12 15:50:00,23.26,23.32,23.25,23.29,1415000.0,21.4779,21.5333,21.4687,21.5056,1415000.0
2010-05-13 09:30:00,23.27,23.35,23.06,23.1,1219000.0,21.4872,21.561,21.2932,21.3302,1219000.0
2010-05-13 09:40:00,23.1,23.36,23.1,23.36,731000.0,21.3302,21.5703,21.3302,21.5703,731000.0
2010-05-13 09:50:00,23.36,23.74,23.33,23.57,1848000.0,21.5703,21.9211,21.5426,21.7642,1848000.0
2010-05-13 10:00:00,23.57,23.71,23.53,23.71,956000.0,21.7642,21.8934,21.7272,21.8934,956000.0
2010-05-13 10:10:00,23.69,23.9,23.68,23.88,1016000.0,21.875,22.0689,21.8657,22.0504,1016000.0
2010-05-13 10:20:00,23.87,23.99,23.8,23.83,898000.0,22.0412,22.152,21.9765,22.0043,898000.0
2010-05-13 10:30:00,23.83,23.85,23.72,23.73,500000.0,22.0043,22.0227,21.9027,21.9119,500000.0
2010-05-13 10:40:00,23.73,23.75,23.66,23.7,667000.0,21.9119,21.9304,21.8473,21.8842,667000.0
2010-05-13 10:50:00,23.7,23.7,23.55,23.59,951000.0,21.8842,21.8842,21.7457,21.7826,951000.0
2010-05-13 11:00:00,23.58,23.67,23.54,23.62,1180000.0,21.7734,21.8565,21.7365,21.8103,1180000.0
2010-05-13 11:10:00,23.61,23.76,23.5,23.52,1437000.0,21.8011,21.9396,21.6995,21.718,1437000.0
2010-05-13 11:20:00,23.55,23.6,23.42,23.45,406000.0,21.7457,21.7919,21.6257,21.6534,406000.0
2010-05-13 11:30:00,23.44,23.5,23.4,23.5,420000.0,21.6441,21.6995,21.6072,21.6995,420000.0
2010-05-13 11:40:00,23.5,23.55,23.47,23.5,310000.0,21.6995,21.7457,21.6718,21.6995,310000.0
2010-05-13 11:50:00,23.49,23.5,23.4,23.43,594000.0,21.6903,21.6995,21.6072,21.6349,594000.0
2010-05-13 12:00:00,23.42,23.44,23.37,23.37,224000.0,21.6257,21.6441,21.5795,21.5795,224000.0
2010-05-13 12:10:00,23.37,23.38,23.31,23.36,354000.0,21.5795,21.5887,21.5241,21.5703,354000.0
2010-05-13 12:20:00,23.37,23.42,23.33,23.36,138000.0,21.5795,21.6257,21.5426,21.5703,138000.0
2010-05-13 12:30:00,23.38,23.45,23.34,23.39,315000.0,21.5887,21.6534,21.5518,21.598,315000.0
2010-05-13 12:40:00,23.39,23.47,23.39,23.43,104000.0,21.598,21.6718,21.598,21.6349,104000.0
2010-05-13 12:50:00,23.43,23.47,23.41,23.45,91000.0,21.6349,21.6718,21.6164,21.6534,91000.0
2010-05-13 13:00:00,23.44,23.45,23.34,23.37,314000.0,21.6441,21.6534,21.5518,21.5795,314000.0
2010-05-13 13:10:00,23.37,23.47,23.37,23.45,175000.0,21.5795,21.6718,21.5795,21.6534,175000.0
2010-05-13 13:20:00,23.46,23.49,23.42,23.45,138000.0,21.6626,21.6903,21.6257,21.6534,138000.0
2010-05-13 13:30:00,23.43,23.47,23.41,23.43,112000.0,21.6349,21.6718,21.6164,21.6349,112000.0
2010-05-13 13:40:00,23.43,23.44,23.38,23.41,230000.0,21.6349,21.6441,21.5887,21.6164,230000.0
2010-05-13 13:50:00,23.42,23.42,23.35,23.35,178000.0,21.6257,21.6257,21.561,21.561,178000.0
2010-05-13 14:00:00,23.35,23.37,23.33,23.34,371000.0,21.561,21.5795,21.5426,21.5518,371000.0
2010-05-13 14:10:00,23.34,23.37,23.32,23.37,301000.0,21.5518,21.5795,21.5333,21.5795,301000.0
2010-05-13 14:20:00,23.36,23.39,23.33,23.38,231000.0,21.5703,21.598,21.5426,21.5887,231000.0
2010-05-13 14:30:00,23.37,23.44,23.35,23.43,305000.0,21.5795,21.6441,21.561,21.6349,305000.0
2010-05-13 14:40:00,23.42,23.45,23.37,23.38,350000.0,21.6257,21.6534,21.5795,21.5887,350000.0
2010-05-13 14:50:00,23.38,23.42,23.35,23.41,311000.0,21.5887,21.6257,21.561,21.6164,311000.0
2010-05-13 15:00:00,23.41,23.45,23.36,23.37,223000.0,21.6164,21.6534,21.5703,21.5795,223000.0
2010-05-13 15:10:00,23.38,23.38,23.21,23.25,422000.0,21.5887,21.5887,21.4318,21.4687,422000.0
2010-05-13 15:20:00,23.25,23.3,23.24,23.26,347000.0,21.4687,21.5149,21.4595,21.4779,347000.0
2010-05-13 15:30:00,23.27,23.32,23.25,23.27,353000.0,21.4872,21.5333,21.4687,21.4872,353000.0
2010-05-13 15:40:00,23.27,23.35,23.22,23.34,573000.0,21.4872,21.561,21.441,21.5518,573000.0
2010-05-13 15:50:00,23.34,23.37,23.23,23.25,1119000.0,21.5518,21.5795,21.4502,21.4687,1119000.0
2010-05-14 09:30:00,21.53,22.0,21.42,21.48,9992000.0,19.8805,20.3145,19.7789,19.8343,9992000.0
2010-05-14 09:40:00,21.49,21.72,21.41,21.61,6314000.0,19.8435,20.0559,19.7697,19.9543,6314000.0
2010-05-14 09:50:00,21.61,21.65,21.49,21.6,4784000.0,19.9543,19.9913,19.8435,19.9451,4784000.0
2010-05-14 10:00:00,21.6,21.65,21.48,21.56,4826000.0,19.9451,19.9913,19.8343,19.9082,4826000.0
2010-05-14 10:10:00,21.56,21.66,21.48,21.59,2685000.0,19.9082,20.0005,19.8343,19.9359,2685000.0
2010-05-14 10:20:00,21.58,21.74,21.58,21.6,2585000.0,19.9266,20.0744,19.9266,19.9451,2585000.0
2010-05-14 10:30:00,21.6,21.64,21.48,21.59,2460000.0,19.9451,19.982,19.8343,19.9359,2460000.0
2010-05-14 10:40:00,21.59,21.65,21.55,21.61,1290000.0,19.9359,19.9913,19.8989,19.9543,1290000.0
2010-05-14 10:50:00,21.61,21.63,21.56,21.61,2455000.0,19.9543,19.9728,19.9082,19.9543,2455000.0
2010-05-14 11:00:00,21.61,21.61,21.5,21.5,2562000.0,19.9543,19.9543,19.8528,19.8528,2562000.0
2010-05-14 11:10:00,21.49,21.54,21.41,21.42,3170000.0,19.8435,19.8897,19.7697,19.7789,3170000.0
2010-05-14 11:20:00,21.41,21.63,21.39,21.54,2731000.0,19.7697,19.9728,19.7512,19.8897,2731000.0
2010-05-14 11:30:00,21.54,21.57,21.48,21.49,1159000.0,19.8897,19.9174,19.8343,19.8435,1159000.0
2010-05-14 11:40:00,21.49,21.54,21.48,21.5,1329000.0,19.8435,19.8897,19.8343,19.8528,1329000.0
2010-05-14 11:50:00,21.51,21.54,21.45,21.48,1212000.0,19.862,19.8897,19.8066,19.8343,1212000.0
2010-05-14 12:00:00,21.48,21.54,21.15,21.2,3997000.0,19.8343,19.8897,19.5296,19.5758,3997000.0
2010-05-14 12:10:00,21.18,21.21,21.0,21.08,3579000.0,19.5573,19.585,19.3911,19.4649,3579000.0
2010-05-14 12:20:00,21.08,21.2,21.07,21.1,1438000.0,19.4649,19.5758,19.4557,19.4834,1438000.0
2010-05-14 12:30:00,21.08,21.14,20.98,21.13,1721000.0,19.4649,19.5203,19.3726,19.5111,1721000.0
2010-05-14 12:40:00,21.13,21.15,20.91,21.03,1889000.0,19.5111,19.5296,19.308,19.4188,1889000.0
2010-05-14 12:50:00,21.02,21.26,21.02,21.23,2123000.0,19.4095,19.6312,19.4095,19.6035,2123000.0
2010-05-14 13:00:00,21.23,21.38,21.17,21.31,1731000.0,19.6035,19.742,19.548,19.6773,1731000.0
2010-05-14 13:10:00,21.32,21.43,21.22,21.24,2480000.0,19.6866,19.7881,19.5942,19.6127,2480000.0
2010-05-14 13:20:00,21.24,21.28,21.16,21.19,658000.0,19.6127,19.6496,19.5388,19.5665,658000.0
2010-05-14 13:30:00,21.18,21.24,21.17,21.23,914000.0,19.5573,19.6127,19.548,19.6035,914000.0
2010-05-14 13:40:00,21.22,21.34,21.2,21.29,1154000.0,19.5942,19.705,19.5758,19.6589,1154000.0
2010-05-14 13:50:00,21.29,21.35,21.28,21.32,1428000.0,19.6589,19.7143,19.6496,19.6866,1428000.0
2010-05-14 14:00:00,21.32,21.33,21.28,21.31,948000.0,19.6866,19.6958,19.6496,19.6773,948000.0
2010-05-14 14:10:00,21.31,21.38,21.25,21.37,1584000.0,19.6773,19.742,19.6219,19.7327,1584000.0
2010-05-14 14:20:00,21.37,21.37,21.26,21.29,905000.0,19.7327,19.7327,19.6312,19.6589,905000.0
2010-05-14 14:30:00,21.29,21.37,21.27,21.37,964000.0,19.6589,19.7327,19.6404,19.7327,964000.0
2010-05-14 14:40:00,21.37,21.37,21.28,21.32,768000.0,19.7327,19.7327,19.6496,19.6866,768000.0
2010-05-14 14:50:00,21.31,21.35,21.28,21.3,1370000.0,19.6773,19.7143,19.6496,19.6681,1370000.0
2010-05-14 15:00:00,21.3,21.3,21.22,21.22,1948000.0,19.6681,19.6681,19.5942,19.5942,1948000.0
2010-05-14 15:10:00,21.22,21.28,21.05,21.05,1716000.0,19.5942,19.6496,19.4372,19.4372,1716000.0
2010-05-14 15:20:00,21.05,21.12,21.01,21.03,2094000.0,19.4372,19.5019,19.4003,19.4188,2094000.0
2010-05-14 15:30:00,21.03,21.08,20.99,21.03,2257000.0,19.4188,19.4649,19.3818,19.4188,2257000.0
2010-05-14 15:40:00,21.04,21.1,20.98,21.09,3298000.0,19.428,19.4834,19.3726,19.4742,3298000.0
2010-05-14 15:50:00,21.09,21.26,21.09,21.2,4415000.0,19.4742,19.6312,19.4742,19.5758,4415000.0
2010-05-17 09:30:00,21.5,21.59,21.35,21.53,1633000.0,19.8528,19.9359,19.7143,19.8805,1633000.0
2010-05-17 09:40:00,21.52,21.67,21.48,21.51,1771000.0,19.8712,20.0097,19.8343,19.862,1771000.0
2010-05-17 09:50:00,21.53,21.56,21.33,21.39,1557000.0,19.8805,19.9082,19.6958,19.7512,1557000.0
2010-05-17 10:00:00,21.38,21.49,21.36,21.47,1275000.0,19.742,19.8435,19.7235,19.8251,1275000.0
2010-05-17 10:10:00,21.46,21.65,21.37,21.41,1348000.0,19.8158,19.9913,19.7327,19.7697,1348000.0
2010-05-17 10:20:00,21.41,21.44,21.3,21.43,1455000.0,19.7697,19.7974,19.6681,19.7881,1455000.0
2010-05-17 10:30:00,21.43,21.55,21.37,21.52,712000.0,19.7881,19.8989,19.7327,19.8712,712000.0
2010-05-17 10:40:00,21.52,21.53,21.41,21.46,352000.0,19.8712,19.8805,19.7697,19.8158,352000.0
2010-05-17 10:50:00,21.47,21.51,21.4,21.41,513000.0,19.8251,19.862,19.7604,19.7697,513000.0
2010-05-17 11:00:00,21.4,21.47,21.4,21.47,649000.0,19.7604,19.8251,19.7604,19.8251,649000.0
2010-05-17 11:10:00,21.47,21.47,21.38,21.38,616000.0,19.8251,19.8251,19.742,19.742,616000.0
2010-05-17 11:20:00,21.39,21.45,21.35,21.37,802000.0,19.7512,19.8066,19.7143,19.7327,802000.0
2010-05-17 11:30:00,21.37,21.4,21.31,21.33,1647000.0,19.7327,19.7604,19.6773,19.6958,1647000.0
2010-05-17 11:40:00,21.31,21.4,21.31,21.35,1445000.0,19.6773,19.7604,19.6773,19.7143,1445000.0
2010-05-17 11:50:00,21.36,21.37,21.32,21.34,715000.0,19.7235,19.7327,19.6866,19.705,715000.0
2010-05-17 12:00:00,21.34,21.34,21.13,21.24,1078000.0,19.705,19.705,19.5111,19.6127,1078000.0
2010-05-17 12:10:00,21.23,21.24,21.06,21.08,685000.0,19.6035,19.6127,19.4465,19.4649,685000.0
2010-05-17 12:20:00,21.08,21.15,21.03,21.12,842000.0,19.4649,19.5296,19.4188,19.5019,842000.0
2010-05-17 12:30:00,21.11,21.2,21.1,21.17,481000.0,19.4926,19.5758,19.4834,19.548,481000.0
2010-05-17 12:40:00,21.17,21.18,21.06,21.12,602000.0,19.548,19.5573,19.4465,19.5019,602000.0
2010-05-17 12:50:00,21.12,21.13,20.98,20.99,538000.0,19.5019,19.5111,19.3726,19.3818,538000.0
2010-05-17 13:00:00,20.99,21.03,20.97,20.97,229000.0,19.3818,19.4188,19.3634,19.3634,229000.0
2010-05-17 13:10:00,20.98,21.03,20.93,21.03,413000.0,19.3726,19.4188,19.3264,19.4188,413000.0
2010-05-17 13:20:00,21.03,21.04,20.95,21.03,286000.0,19.4188,19.428,19.3449,19.4188,286000.0
2010-05-17 13:30:00,21.03,21.08,20.92,20.94,392000.0,19.4188,19.4649,19.3172,19.3357,392000.0
2010-05-17 13:40:00,20.92,20.95,20.82,20.84,820000.0,19.3172,19.3449,19.2249,19.2433,820000.0
2010-05-17 13:50:00,20.84,20.95,20.84,20.94,213000.0,19.2433,19.3449,19.2433,19.3357,213000.0
2010-05-17 14:00:00,20.95,20.99,20.89,20.91,540000.0,19.3449,19.3818,19.2895,19.308,540000.0
2010-05-17 14:10:00,20.91,21.0,20.9,20.96,547000.0,19.308,19.3911,19.2987,19.3541,547000.0
2010-05-17 14:20:00,20.97,20.97,20.91,20.96,281000.0,19.3634,19.3634,19.308,19.3541,281000.0
2010-05-17 14:30:00,20.96,21.0,20.95,20.99,423000.0,19.3541,19.3911,19.3449,19.3818,423000.0
2010-05-17 14:40:00,20.99,21.05,20.97,20.97,603000.0,19.3818,19.4372,19.3634,19.3634,603000.0
2010-05-17 14:50:00,20.98,21.0,20.9,20.92,935000.0,19.3726,19.3911,19.2987,19.3172,935000.0
2010-05-17 15:00:00,20.92,20.99,20.92,20.92,599000.0,19.3172,19.3818,19.3172,19.3172,599000.0
2010-05-17 15:10:00,20.93,20.97,20.88,20.88,742000.0,19.3264,19.3634,19.2803,19.2803,742000.0
2010-05-17 15:20:00,20.9,20.94,20.86,20.93,592000.0,19.2987,19.3357,19.2618,19.3264,592000.0
2010-05-17 15:30:00,20.92,21.15,20.92,21.13,1689000.0,19.3172,19.5296,19.3172,19.5111,1689000.0
2010-05-17 15:40:00,21.14,21.15,21.03,21.07,1226000.0,19.5203,19.5296,19.4188,19.4557,1226000.0
2010-05-17 15:50:00,21.07,21.11,21.02,21.07,1605000.0,19.4557,19.4926,19.4095,19.4557,1605000.0
2010-05-18 09:30:00,21.29,21.46,21.29,21.36,1650000.0,19.6589,19.8158,19.6589,19.7235,1650000.0
2010-05-18 09:40:00,21.37,21.4,21.3,21.32,1035000.0,19.7327,19.7604,19.6681,19.6866,1035000.0
2010-05-18 09:50:00,21.32,21.32,21.09,21.12,933000.0,19.6866,19.6866,19.4742,19.5019,933000.0
2010-05-18 10:00:00,21.13,21.22,21.1,21.19,1700000.0,19.5111,19.5942,19.4834,19.5665,1700000.0
2010-05-18 10:10:00,21.19,21.19,20.92,20.93,1758000.0,19.5665,19.5665,19.3172,19.3264,1758000.0
2010-05-18 10:20:00,20.93,21.0,20.88,20.89,1559000.0,19.3264,19.3911,19.2803,19.2895,1559000.0
2010-05-18 10:30:00,20.89,20.91,20.81,20.83,1707000.0,19.2895,19.308,19.2156,19.2341,1707000.0
2010-05-18 10:40:00,20.83,20.84,20.5,20.51,2366000.0,19.2341,19.2433,18.9294,18.9386,2366000.0
2010-05-18 10:50:00,20.52,20.52,20.36,20.38,2518000.0,18.9478,18.9478,18.8001,18.8186,2518000.0
2010-05-18 11:00:00,20.38,20.43,20.32,20.42,3055000.0,18.8186,18.8647,18.7632,18.8555,3055000.0
2010-05-18 11:10:00,20.42,20.49,20.38,20.4,1092000.0,18.8555,18.9201,18.8186,18.837,1092000.0
2010-05-18 11:20:00,20.4,20.41,20.25,20.29,1288000.0,18.837,18.8463,18.6985,18.7355,1288000.0
2010-05-18 11:30:00,20.29,20.33,20.28,20.31,1085000.0,18.7355,18.7724,18.7262,18.7539,1085000.0
2010-05-18 11:40:00,20.3,20.31,20.15,20.19,1587000.0,18.7447,18.7539,18.6062,18.6431,1587000.0
2010-05-18 11:50:00,20.19,20.22,20.11,20.11,1378000.0,18.6431,18.6708,18.5693,18.5693,1378000.0
2010-05-18 12:00:00,20.12,20.19,20.03,20.12,2357000.0,18.5785,18.6431,18.4954,18.5785,2357000.0
2010-05-18 12:10:00,20.12,20.22,20.1,20.19,1314000.0,18.5785,18.6708,18.56,18.6431,1314000.0
2010-05-18 12:20:00,20.19,20.24,20.12,20.15,1536000.0,18.6431,18.6893,18.5785,18.6062,1536000.0
2010-05-18 12:30:00,20.16,20.18,20.13,20.17,1532000.0,18.6154,18.6339,18.5877,18.6247,1532000.0
2010-05-18 12:40:00,20.17,20.25,20.15,20.2,989000.0,18.6247,18.6985,18.6062,18.6524,989000.0
2010-05-18 12:50:00,20.2,20.21,20.14,20.16,728000.0,18.6524,18.6616,18.597,18.6154,728000.0
2010-05-18 13:00:00,20.15,20.15,20.01,20.05,1876000.0,18.6062,18.6062,18.4769,18.5139,1876000.0
2010-05-18 13:10:00,20.04,20.05,19.9,20.0,2363000.0,18.5046,18.5139,18.3754,18.4677,2363000.0
2010-05-18 13:20:00,20.01,20.09,20.0,20.07,1382000.0,18.4769,18.5508,18.4677,18.5323,1382000.0
2010-05-18 13:30:00,20.07,20.07,19.96,20.01,1055000.0,18.5323,18.5323,18.4308,18.4769,1055000.0
2010-05-18 13:40:00,20.0,20.0,19.91,19.95,1052000.0,18.4677,18.4677,18.3846,18.4215,1052000.0
2010-05-18 13:50:00,19.96,19.97,19.87,19.87,815000.0,18.4308,18.44,18.3476,18.3476,815000.0
2010-05-18 14:00:00,19.87,19.91,19.85,19.85,750000.0,18.3476,18.3846,18.3292,18.3292,750000.0
2010-05-18 14:10:00,19.86,19.88,19.81,19.83,932000.0,18.3384,18.3569,18.2922,18.3107,932000.0
2010-05-18 14:20:00,19.83,19.84,19.71,19.72,1712000.0,18.3107,18.3199,18.1999,18.2091,1712000.0
2010-05-18 14:30:00,19.73,19.73,19.56,19.6,2016000.0,18.2184,18.2184,18.0614,18.0983,2016000.0
2010-05-18 14:40:00,19.6,19.63,19.56,19.62,2272000.0,18.0983,18.126,18.0614,18.1168,2272000.0
2010-05-18 14:50:00,19.62,19.83,19.56,19.82,2776000.0,18.1168,18.3107,18.0614,18.3015,2776000.0
2010-05-18 15:00:00,19.82,19.82,19.68,19.77,1598000.0,18.3015,18.3015,18.1722,18.2553,1598000.0
2010-05-18 15:10:00,19.76,19.88,19.75,19.86,2357000.0,18.2461,18.3569,18.2368,18.3384,2357000.0
2010-05-18 15:20:00,19.86,19.94,19.81,19.91,2061000.0,18.3384,18.4123,18.2922,18.3846,2061000.0
2010-05-18 15:30:00,19.92,20.19,19.92,20.18,3976000.0,18.3938,18.6431,18.3938,18.6339,3976000.0
2010-05-18 15:40:00,20.18,20.39,20.13,20.3,3221000.0,18.6339,18.8278,18.5877,18.7447,3221000.0
2010-05-18 15:50:00,20.3,20.4,20.28,20.33,3884000.0,18.7447,18.837,18.7262,18.7724,3884000.0
2010-05-19 09:30:00,20.31,20.88,20.25,20.83,3672000.0,18.7539,19.2803,18.6985,19.2341,3672000.0
2010-05-19 09:40:00,20.84,21.09,20.83,21.01,3612000.0,19.2433,19.4742,19.2341,19.4003,3612000.0
2010-05-19 09:50:00,20.98,21.16,20.85,20.98,2860000.0,19.3726,19.5388,19.2526,19.3726,2860000.0
2010-05-19 10:00:00,20.98,20.98,20.84,20.93,1448000.0,19.3726,19.3726,19.2433,19.3264,1448000.0
2010-05-19 10:10:00,20.93,21.03,20.85,20.95,1993000.0,19.3264,19.4188,19.2526,19.3449,1993000.0
2010-05-19 10:20:00,20.95,21.13,20.9,21.07,2532000.0,19.3449,19.5111,19.2987,19.4557,2532000.0
2010-05-19 10:30:00,21.06,21.09,20.96,21.03,1267000.0,19.4465,19.4742,19.3541,19.4188,1267000.0
2010-05-19 10:40:00,21.03,21.13,20.98,21.0,1471000.0,19.4188,19.5111,19.3726,19.3911,1471000.0
2010-05-19 10:50:00,21.01,21.12,20.99,21.06,848000.0,19.4003,19.5019,19.3818,19.4465,848000.0
2010-05-19 11:00:00,21.05,21.33,21.03,21.28,2417000.0,19.4372,19.6958,19.4188,19.6496,2417000.0
2010-05-19 11:10:00,21.27,21.27,21.17,21.2,1433000.0,19.6404,19.6404,19.548,19.5758,1433000.0
2010-05-19 11:20:00,21.2,21.2,20.95,20.98,1140000.0,19.5758,19.5758,19.3449,19.3726,1140000.0
2010-05-19 11:30:00,20.98,21.01,20.87,20.9,2543000.0,19.3726,19.4003,19.271,19.2987,2543000.0
2010-05-19 11:40:00,20.9,20.92,20.71,20.71,1462000.0,19.2987,19.3172,19.1233,19.1233,1462000.0
2010-05-19 11:50:00,20.71,20.76,20.62,20.67,3160000.0,19.1233,19.1695,19.0402,19.0864,3160000.0
2010-05-19 12:00:00,20.68,20.72,20.64,20.66,1076000.0,19.0956,19.1325,19.0587,19.0771,1076000.0
2010-05-19 12:10:00,20.66,20.68,20.51,20.52,1474000.0,19.0771,19.0956,18.9386,18.9478,1474000.0
2010-05-19 12:20:00,20.52,20.53,20.46,20.47,2308000.0,18.9478,18.9571,18.8924,18.9017,2308000.0
2010-05-19 12:30:00,20.47,20.62,20.41,20.56,2446000.0,18.9017,19.0402,18.8463,18.9848,2446000.0
2010-05-19 12:40:00,20.56,20.57,20.4,20.41,895000.0,18.9848,18.994,18.837,18.8463,895000.0
2010-05-19 12:50:00,20.4,20.57,20.39,20.56,1244000.0,18.837,18.994,18.8278,18.9848,1244000.0
2010-05-19 13:00:00,20.56,20.56,20.39,20.5,1354000.0,18.9848,18.9848,18.8278,18.9294,1354000.0
2010-05-19 13:10:00,20.5,20.51,20.4,20.43,1444000.0,18.9294,18.9386,18.837,18.8647,1444000.0
2010-05-19 13:20:00,20.43,20.49,20.34,20.36,2476000.0,18.8647,18.9201,18.7816,18.8001,2476000.0
2010-05-19 13:30:00,20.36,20.37,20.25,20.32,2233000.0,18.8001,18.8093,18.6985,18.7632,2233000.0
2010-05-19 13:40:00,20.31,20.37,20.28,20.31,1739000.0,18.7539,18.8093,18.7262,18.7539,1739000.0
2010-05-19 13:50:00,20.31,20.42,20.25,20.32,2402000.0,18.7539,18.8555,18.6985,18.7632,2402000.0
2010-05-19 14:00:00,20.33,20.38,20.25,20.25,2200000.0,18.7724,18.8186,18.6985,18.6985,2200000.0
2010-05-19 14:10:00,20.25,20.32,20.25,20.29,2209000.0,18.6985,18.7632,18.6985,18.7355,2209000.0
2010-05-19 14:20:00,20.28,20.31,20.25,20.28,1105000.0,18.7262,18.7539,18.6985,18.7262,1105000.0
2010-05-19 14:30:00,20.29,20.36,20.28,20.29,1529000.0,18.7355,18.8001,18.7262,18.7355,1529000.0
2010-05-19 14:40:00,20.29,20.33,20.27,20.29,1818000.0,18.7355,18.7724,18.717,18.7355,1818000.0
2010-05-19 14:50:00,20.3,20.35,20.27,20.32,766000.0,18.7447,18.7909,18.717,18.7632,766000.0
2010-05-19 15:00:00,20.33,20.43,20.3,20.32,1640000.0,18.7724,18.8647,18.7447,18.7632,1640000.0
2010-05-19 15:10:00,20.32,20.39,20.31,20.36,1243000.0,18.7632,18.8278,18.7539,18.8001,1243000.0
2010-05-19 15:20:00,20.37,20.4,20.32,20.39,1065000.0,18.8093,18.837,18.7632,18.8278,1065000.0
2010-05-19 15:30:00,20.39,20.48,20.34,20.35,3456000.0,18.8278,18.9109,18.7816,18.7909,3456000.0
2010-05-19 15:40:00,20.37,20.37,19.61,20.14,11758000.0,18.8093,18.8093,18.1076,18.597,11758000.0
2010-05-19 15:50:00,20.13,20.16,20.01,20.03,7927000.0,18.5877,18.6154,18.4769,18.4954,7927000.0
2010-05-20 09:30:00,19.67,20.33,19.67,20.27,3850000.0,18.163,18.7724,18.163,18.717,3850000.0
2010-05-20 09:40:00,20.27,20.5,19.97,20.45,3399000.0,18.717,18.9294,18.44,18.8832,3399000.0
2010-05-20 09:50:00,20.47,20.8,20.36,20.71,2805000.0,18.9017,19.2064,18.8001,19.1233,2805000.0
2010-05-20 10:00:00,20.7,20.74,20.45,20.48,1843000.0,19.1141,19.151,18.8832,18.9109,1843000.0
2010-05-20 10:10:00,20.47,20.59,20.42,20.59,1162000.0,18.9017,19.0125,18.8555,19.0125,1162000.0
2010-05-20 10:20:00,20.57,20.6,20.19,20.42,1597000.0,18.994,19.0217,18.6431,18.8555,1597000.0
2010-05-20 10:30:00,20.4,20.43,20.24,20.3,885000.0,18.837,18.8647,18.6893,18.7447,885000.0
2010-05-20 10:40:00,20.3,20.49,20.25,20.4,883000.0,18.7447,18.9201,18.6985,18.837,883000.0
2010-05-20 10:50:00,20.4,20.6,20.39,20.59,1233000.0,18.837,19.0217,18.8278,19.0125,1233000.0
2010-05-20 11:00:00,20.59,20.59,20.39,20.54,1687000.0,19.0125,19.0125,18.8278,18.9663,1687000.0
2010-05-20 11:10:00,20.53,20.57,20.41,20.5,813000.0,18.9571,18.994,18.8463,18.9294,813000.0
2010-05-20 11:20:00,20.51,20.52,20.4,20.5,1014000.0,18.9386,18.9478,18.837,18.9294,1014000.0
2010-05-20 11:30:00,20.5,20.59,20.41,20.47,1062000.0,18.9294,19.0125,18.8463,18.9017,1062000.0
2010-05-20 11:40:00,20.48,20.53,20.45,20.48,473000.0,18.9109,18.9571,18.8832,18.9109,473000.0
2010-05-20 11:50:00,20.48,20.54,20.42,20.46,571000.0,18.9109,18.9663,18.8555,18.8924,571000.0
2010-05-20 12:00:00,20.46,20.6,20.42,20.57,844000.0,18.8924,19.0217,18.8555,18.994,844000.0
2010-05-20 12:10:00,20.58,20.58,20.47,20.53,475000.0,19.0033,19.0033,18.9017,18.9571,475000.0
2010-05-20 12:20:00,20.54,20.57,20.51,20.55,291000.0,18.9663,18.994,18.9386,18.9756,291000.0
2010-05-20 12:30:00,20.55,20.59,20.51,20.56,699000.0,18.9756,19.0125,18.9386,18.9848,699000.0
2010-05-20 12:40:00,20.56,20.56,20.45,20.45,569000.0,18.9848,18.9848,18.8832,18.8832,569000.0
2010-05-20 12:50:00,20.45,20.45,20.3,20.33,893000.0,18.8832,18.8832,18.7447,18.7724,893000.0
2010-05-20 13:00:00,20.31,20.4,20.24,20.36,863000.0,18.7539,18.837,18.6893,18.8001,863000.0
2010-05-20 13:10:00,20.36,20.38,20.3,20.36,476000.0,18.8001,18.8186,18.7447,18.8001,476000.0
2010-05-20 13:20:00,20.37,20.5,20.36,20.49,442000.0,18.8093,18.9294,18.8001,18.9201,442000.0
2010-05-20 13:30:00,20.5,20.55,20.42,20.51,661000.0,18.9294,18.9756,18.8555,18.9386,661000.0
2010-05-20 13:40:00,20.51,20.68,20.5,20.61,873000.0,18.9386,19.0956,18.9294,19.031,873000.0
2010-05-20 13:50:00,20.6,20.65,20.52,20.64,1024000.0,19.0217,19.0679,18.9478,19.0587,1024000.0
2010-05-20 14:00:00,20.62,20.7,20.58,20.7,1125000.0,19.0402,19.1141,19.0033,19.1141,1125000.0
2010-05-20 14:10:00,20.69,20.96,20.69,20.91,1815000.0,19.1048,19.3541,19.1048,19.308,1815000.0
2010-05-20 14:20:00,20.92,20.97,20.83,20.88,892000.0,19.3172,19.3634,19.2341,19.2803,892000.0
2010-05-20 14:30:00,20.88,20.89,20.75,20.82,943000.0,19.2803,19.2895,19.1602,19.2249,943000.0
2010-05-20 14:40:00,20.81,20.87,20.77,20.85,684000.0,19.2156,19.271,19.1787,19.2526,684000.0
2010-05-20 14:50:00,20.85,21.0,20.83,20.9,1457000.0,19.2526,19.3911,19.2341,19.2987,1457000.0
2010-05-20 15:00:00,20.92,20.96,20.78,20.88,1532000.0,19.3172,19.3541,19.1879,19.2803,1532000.0
2010-05-20 15:10:00,20.89,20.91,20.85,20.87,868000.0,19.2895,19.308,19.2526,19.271,868000.0
2010-05-20 15:20:00,20.88,20.93,20.84,20.91,1923000.0,19.2803,19.3264,19.2433,19.308,1923000.0
2010-05-20 15:30:00,20.9,20.92,20.8,20.85,1583000.0,19.2987,19.3172,19.2064,19.2526,1583000.0
2010-05-20 15:40:00,20.84,20.87,20.71,20.78,1577000.0,19.2433,19.271,19.1233,19.1879,1577000.0
2010-05-20 15:50:00,20.79,20.79,20.55,20.57,3079000.0,19.1972,19.1972,18.9756,18.994,3079000.0
2010-05-21 09:30:00,20.24,20.85,20.22,20.76,3522000.0,18.6893,19.2526,18.6708,19.1695,3522000.0
2010-05-21 09:40:00,20.74,20.95,20.66,20.85,1663000.0,19.151,19.3449,19.0771,19.2526,1663000.0
2010-05-21 09:50:00,20.83,21.35,20.81,21.25,2939000.0,19.2341,19.7143,19.2156,19.6219,2939000.0
2010-05-21 10:00:00,21.22,21.38,21.12,21.3,1836000.0,19.5942,19.742,19.5019,19.6681,1836000.0
2010-05-21 10:10:00,21.33,21.52,21.32,21.46,2526000.0,19.6958,19.8712,19.6866,19.8158,2526000.0
2010-05-21 10:20:00,21.44,21.46,21.3,21.39,1807000.0,19.7974,19.8158,19.6681,19.7512,1807000.0
2010-05-21 10:30:00,21.38,21.54,21.33,21.49,1827000.0,19.742,19.8897,19.6958,19.8435,1827000.0
2010-05-21 10:40:00,21.49,21.5,21.43,21.43,1426000.0,19.8435,19.8528,19.7881,19.7881,1426000.0
2010-05-21 10:50:00,21.44,21.53,21.43,21.52,1255000.0,19.7974,19.8805,19.7881,19.8712,1255000.0
2010-05-21 11:00:00,21.52,21.57,21.39,21.4,3705000.0,19.8712,19.9174,19.7512,19.7604,3705000.0
2010-05-21 11:10:00,21.4,21.49,21.37,21.46,825000.0,19.7604,19.8435,19.7327,19.8158,825000.0
2010-05-21 11:20:00,21.46,21.5,21.38,21.46,897000.0,19.8158,19.8528,19.742,19.8158,897000.0
2010-05-21 11:30:00,21.46,21.6,21.42,21.6,1108000.0,19.8158,19.9451,19.7789,19.9451,1108000.0
2010-05-21 11:40:00,21.6,21.73,21.57,21.7,961000.0,19.9451,20.0651,19.9174,20.0374,961000.0
2010-05-21 11:50:00,21.69,21.71,21.59,21.62,548000.0,20.0282,20.0467,19.9359,19.9636,548000.0
2010-05-21 12:00:00,21.61,21.62,21.43,21.47,402000.0,19.9543,19.9636,19.7881,19.8251,402000.0
2010-05-21 12:10:00,21.46,21.5,21.43,21.46,373000.0,19.8158,19.8528,19.7881,19.8158,373000.0
2010-05-21 12:20:00,21.45,21.47,21.38,21.38,382000.0,19.8066,19.8251,19.742,19.742,382000.0
2010-05-21 12:30:00,21.38,21.41,21.33,21.38,605000.0,19.742,19.7697,19.6958,19.742,605000.0
2010-05-21 12:40:00,21.38,21.39,21.31,21.31,329000.0,19.742,19.7512,19.6773,19.6773,329000.0
2010-05-21 12:50:00,21.31,21.35,21.28,21.32,249000.0,19.6773,19.7143,19.6496,19.6866,249000.0
2010-05-21 13:00:00,21.31,21.35,21.29,21.33,305000.0,19.6773,19.7143,19.6589,19.6958,305000.0
2010-05-21 13:10:00,21.33,21.4,21.33,21.36,283000.0,19.6958,19.7604,19.6958,19.7235,283000.0
2010-05-21 13:20:00,21.37,21.37,21.26,21.3,305000.0,19.7327,19.7327,19.6312,19.6681,305000.0
2010-05-21 13:30:00,21.31,21.32,21.27,21.27,351000.0,19.6773,19.6866,19.6404,19.6404,351000.0
2010-05-21 13:40:00,21.28,21.29,21.24,21.26,383000.0,19.6496,19.6589,19.6127,19.6312,383000.0
2010-05-21 13:50:00,21.26,21.3,21.24,21.28,432000.0,19.6312,19.6681,19.6127,19.6496,432000.0
2010-05-21 14:00:00,21.28,21.29,21.15,21.19,633000.0,19.6496,19.6589,19.5296,19.5665,633000.0
2010-05-21 14:10:00,21.19,21.22,21.09,21.15,543000.0,19.5665,19.5942,19.4742,19.5296,543000.0
2010-05-21 14:20:00,21.15,21.17,21.08,21.12,655000.0,19.5296,19.548,19.4649,19.5019,655000.0
2010-05-21 14:30:00,21.12,21.27,21.12,21.21,645000.0,19.5019,19.6404,19.5019,19.585,645000.0
2010-05-21 14:40:00,21.21,21.24,21.01,21.15,690000.0,19.585,19.6127,19.4003,19.5296,690000.0
2010-05-21 14:50:00,21.15,21.16,21.02,21.1,476000.0,19.5296,19.5388,19.4095,19.4834,476000.0
2010-05-21 15:00:00,21.09,21.23,21.09,21.17,417000.0,19.4742,19.6035,19.4742,19.548,417000.0
2010-05-21 15:10:00,21.16,21.19,21.04,21.04,645000.0,19.5388,19.5665,19.428,19.428,645000.0
2010-05-21 15:20:00,21.04,21.1,21.04,21.07,793000.0,19.428,19.4834,19.428,19.4557,793000.0
2010-05-21 15:30:00,21.07,21.08,20.95,20.97,945000.0,19.4557,19.4649,19.3449,19.3634,945000.0
2010-05-21 15:40:00,20.96,21.22,20.96,21.18,1275000.0,19.3541,19.5942,19.3541,19.5573,1275000.0
2010-05-21 15:50:00,21.17,21.43,21.16,21.39,2459000.0,19.548,19.7881,19.5388,19.7512,2459000.0
2010-05-24 09:30:00,21.54,21.65,21.32,21.35,1306000.0,19.8897,19.9913,19.6866,19.7143,1306000.0
2010-05-24 09:40:00,21.36,21.38,21.2,21.32,719000.0,19.7235,19.742,19.5758,19.6866,719000.0
2010-05-24 09:50:00,21.32,21.43,21.23,21.28,682000.0,19.6866,19.7881,19.6035,19.6496,682000.0
2010-05-24 10:00:00,21.28,21.36,21.23,21.25,667000.0,19.6496,19.7235,19.6035,19.6219,667000.0
2010-05-24 10:10:00,21.27,21.44,21.24,21.36,538000.0,19.6404,19.7974,19.6127,19.7235,538000.0
2010-05-24 10:20:00,21.37,21.44,21.32,21.41,419000.0,19.7327,19.7974,19.6866,19.7697,419000.0
2010-05-24 10:30:00,21.42,21.47,21.4,21.44,486000.0,19.7789,19.8251,19.7604,19.7974,486000.0
2010-05-24 10:40:00,21.46,21.59,21.43,21.56,991000.0,19.8158,19.9359,19.7881,19.9082,991000.0
2010-05-24 10:50:00,21.57,21.58,21.39,21.4,809000.0,19.9174,19.9266,19.7512,19.7604,809000.0
2010-05-24 11:00:00,21.42,21.45,21.35,21.36,397000.0,19.7789,19.8066,19.7143,19.7235,397000.0
2010-05-24 11:10:00,21.35,21.4,21.23,21.27,402000.0,19.7143,19.7604,19.6035,19.6404,402000.0
2010-05-24 11:20:00,21.27,21.36,21.26,21.3,315000.0,19.6404,19.7235,19.6312,19.6681,315000.0
2010-05-24 11:30:00,21.32,21.34,21.28,21.33,335000.0,19.6866,19.705,19.6496,19.6958,335000.0
2010-05-24 11:40:00,21.34,21.44,21.34,21.41,388000.0,19.705,19.7974,19.705,19.7697,388000.0
2010-05-24 11:50:00,21.41,21.43,21.31,21.37,322000.0,19.7697,19.7881,19.6773,19.7327,322000.0
2010-05-24 12:00:00,21.37,21.43,21.34,21.35,365000.0,19.7327,19.7881,19.705,19.7143,365000.0
2010-05-24 12:10:00,21.35,21.4,21.3,21.34,310000.0,19.7143,19.7604,19.6681,19.705,310000.0
2010-05-24 12:20:00,21.32,21.35,21.25,21.33,243000.0,19.6866,19.7143,19.6219,19.6958,243000.0
2010-05-24 12:30:00,21.33,21.34,21.26,21.26,256000.0,19.6958,19.705,19.6312,19.6312,256000.0
2010-05-24 12:40:00,21.28,21.29,21.25,21.26,177000.0,19.6496,19.6589,19.6219,19.6312,177000.0
2010-05-24 12:50:00,21.26,21.3,21.25,21.28,230000.0,19.6312,19.6681,19.6219,19.6496,230000.0
2010-05-24 13:00:00,21.28,21.34,21.27,21.31,332000.0,19.6496,19.705,19.6404,19.6773,332000.0
2010-05-24 13:10:00,21.3,21.33,21.28,21.29,120000.0,19.6681,19.6958,19.6496,19.6589,120000.0
2010-05-24 13:20:00,21.28,21.32,21.26,21.27,231000.0,19.6496,19.6866,19.6312,19.6404,231000.0
2010-05-24 13:30:00,21.27,21.3,21.22,21.25,366000.0,19.6404,19.6681,19.5942,19.6219,366000.0
2010-05-24 13:40:00,21.24,21.26,21.23,21.24,295000.0,19.6127,19.6312,19.6035,19.6127,295000.0
2010-05-24 13:50:00,21.25,21.29,21.24,21.28,180000.0,19.6219,19.6589,19.6127,19.6496,180000.0
2010-05-24 14:00:00,21.28,21.29,21.25,21.29,201000.0,19.6496,19.6589,19.6219,19.6589,201000.0
2010-05-24 14:10:00,21.28,21.34,21.28,21.32,228000.0,19.6496,19.705,19.6496,19.6866,228000.0
2010-05-24 14:20:00,21.32,21.35,21.3,21.32,272000.0,19.6866,19.7143,19.6681,19.6866,272000.0
2010-05-24 14:30:00,21.34,21.34,21.25,21.25,268000.0,19.705,19.705,19.6219,19.6219,268000.0
2010-05-24 14:40:00,21.27,21.27,21.23,21.24,302000.0,19.6404,19.6404,19.6035,19.6127,302000.0
2010-05-24 14:50:00,21.24,21.28,21.21,21.22,340000.0,19.6127,19.6496,19.585,19.5942,340000.0
2010-05-24 15:00:00,21.22,21.23,21.13,21.16,464000.0,19.5942,19.6035,19.5111,19.5388,464000.0
2010-05-24 15:10:00,21.16,21.19,21.15,21.16,175000.0,19.5388,19.5665,19.5296,19.5388,175000.0
2010-05-24 15:20:00,21.17,21.19,21.13,21.14,370000.0,19.548,19.5665,19.5111,19.5203,370000.0
2010-05-24 15:30:00,21.14,21.22,21.14,21.2,352000.0,19.5203,19.5942,19.5203,19.5758,352000.0
2010-05-24 15:40:00,21.19,21.23,21.08,21.12,677000.0,19.5665,19.6035,19.4649,19.5019,677000.0
2010-05-24 15:50:00,21.1,21.11,20.99,21.0,1573000.0,19.4834,19.4926,19.3818,19.3911,1573000.0
2010-05-25 09:30:00,20.41,20.6,20.38,20.52,1355000.0,18.8463,19.0217,18.8186,18.9478,1355000.0
2010-05-25 09:40:00,20.52,20.67,20.44,20.58,1314000.0,18.9478,19.0864,18.874,19.0033,1314000.0
2010-05-25 09:50:00,20.58,20.69,20.55,20.59,539000.0,19.0033,19.1048,18.9756,19.0125,539000.0
2010-05-25 10:00:00,20.6,20.68,20.55,20.61,672000.0,19.0217,19.0956,18.9756,19.031,672000.0
2010-05-25 10:10:00,20.63,20.87,20.61,20.76,637000.0,19.0494,19.271,19.031,19.1695,637000.0
2010-05-25 10:20:00,20.75,20.85,20.71,20.72,326000.0,19.1602,19.2526,19.1233,19.1325,326000.0
2010-05-25 10:30:00,20.72,20.75,20.61,20.7,391000.0,19.1325,19.1602,19.031,19.1141,391000.0
2010-05-25 10:40:00,20.68,20.7,20.58,20.6,148000.0,19.0956,19.1141,19.0033,19.0217,148000.0
2010-05-25 10:50:00,20.59,20.65,20.56,20.64,194000.0,19.0125,19.0679,18.9848,19.0587,194000.0
2010-05-25 11:00:00,20.64,20.72,20.64,20.67,191000.0,19.0587,19.1325,19.0587,19.0864,191000.0
2010-05-25 11:10:00,20.69,20.69,20.55,20.56,281000.0,19.1048,19.1048,18.9756,18.9848,281000.0
2010-05-25 11:20:00,20.56,20.61,20.55,20.57,219000.0,18.9848,19.031,18.9756,18.994,219000.0
2010-05-25 11:30:00,20.56,20.6,20.54,20.54,409000.0,18.9848,19.0217,18.9663,18.9663,409000.0
2010-05-25 11:40:00,20.54,20.59,20.51,20.51,322000.0,18.9663,19.0125,18.9386,18.9386,322000.0
2010-05-25 11:50:00,20.52,20.6,20.5,20.54,346000.0,18.9478,19.0217,18.9294,18.9663,346000.0
2010-05-25 12:00:00,20.54,20.67,20.54,20.54,298000.0,18.9663,19.0864,18.9663,18.9663,298000.0
2010-05-25 12:10:00,20.55,20.6,20.54,20.56,284000.0,18.9756,19.0217,18.9663,18.9848,284000.0
2010-05-25 12:20:00,20.55,20.58,20.53,20.55,701000.0,18.9756,19.0033,18.9571,18.9756,701000.0
2010-05-25 12:30:00,20.55,20.57,20.54,20.56,307000.0,18.9756,18.994,18.9663,18.9848,307000.0
2010-05-25 12:40:00,20.57,20.61,20.54,20.6,242000.0,18.994,19.031,18.9663,19.0217,242000.0
2010-05-25 12:50:00,20.6,20.63,20.54,20.59,281000.0,19.0217,19.0494,18.9663,19.0125,281000.0
2010-05-25 13:00:00,20.59,20.61,20.56,20.6,189000.0,19.0125,19.031,18.9848,19.0217,189000.0
2010-05-25 13:10:00,20.58,20.61,20.56,20.59,201000.0,19.0033,19.031,18.9848,19.0125,201000.0
2010-05-25 13:20:00,20.59,20.6,20.56,20.59,284000.0,19.0125,19.0217,18.9848,19.0125,284000.0
2010-05-25 13:30:00,20.59,20.6,20.53,20.54,403000.0,19.0125,19.0217,18.9571,18.9663,403000.0
2010-05-25 13:40:00,20.54,20.59,20.54,20.58,543000.0,18.9663,19.0125,18.9663,19.0033,543000.0
2010-05-25 13:50:00,20.58,20.61,20.54,20.56,316000.0,19.0033,19.031,18.9663,18.9848,316000.0
2010-05-25 14:00:00,20.56,20.56,20.45,20.47,743000.0,18.9848,18.9848,18.8832,18.9017,743000.0
2010-05-25 14:10:00,20.47,20.53,20.47,20.53,344000.0,18.9017,18.9571,18.9017,18.9571,344000.0
2010-05-25 14:20:00,20.53,20.57,20.47,20.55,405000.0,18.9571,18.994,18.9017,18.9756,405000.0
2010-05-25 14:30:00,20.54,20.57,20.48,20.49,477000.0,18.9663,18.994,18.9109,18.9201,477000.0
2010-05-25 14:40:00,20.49,20.67,20.47,20.67,574000.0,18.9201,19.0864,18.9017,19.0864,574000.0
2010-05-25 14:50:00,20.67,20.68,20.54,20.56,605000.0,19.0864,19.0956,18.9663,18.9848,605000.0
2010-05-25 15:00:00,20.56,20.64,20.55,20.58,952000.0,18.9848,19.0587,18.9756,19.0033,952000.0
2010-05-25 15:10:00,20.58,20.61,20.53,20.56,405000.0,19.0033,19.031,18.9571,18.9848,405000.0
2010-05-25 15:20:00,20.56,20.63,20.55,20.62,1272000.0,18.9848,19.0494,18.9756,19.0402,1272000.0
2010-05-25 15:30:00,20.62,20.7,20.57,20.65,1327000.0,19.0402,19.1141,18.994,19.0679,1327000.0
2010-05-25 15:40:00,20.65,20.73,20.54,20.64,1345000.0,19.0679,19.1418,18.9663,19.0587,1345000.0
2010-05-25 15:50:00,20.64,20.71,20.62,20.68,1539000.0,19.0587,19.1233,19.0402,19.0956,1539000.0
2010-05-26 09:30:00,21.03,21.15,20.95,21.05,1757000.0,19.4188,19.5296,19.3449,19.4372,1757000.0
2010-05-26 09:40:00,21.05,21.15,20.98,21.02,981000.0,19.4372,19.5296,19.3726,19.4095,981000.0
2010-05-26 09:50:00,21.03,21.13,20.94,21.12,816000.0,19.4188,19.5111,19.3357,19.5019,816000.0
2010-05-26 10:00:00,21.12,21.29,21.1,21.2,1576000.0,19.5019,19.6589,19.4834,19.5758,1576000.0
2010-05-26 10:10:00,21.17,21.23,21.1,21.21,578000.0,19.548,19.6035,19.4834,19.585,578000.0
2010-05-26 10:20:00,21.19,21.21,21.07,21.13,253000.0,19.5665,19.585,19.4557,19.5111,253000.0
2010-05-26 10:30:00,21.11,21.27,21.11,21.25,440000.0,19.4926,19.6404,19.4926,19.6219,440000.0
2010-05-26 10:40:00,21.24,21.29,21.12,21.14,723000.0,19.6127,19.6589,19.5019,19.5203,723000.0
2010-05-26 10:50:00,21.13,21.18,21.0,21.06,575000.0,19.5111,19.5573,19.3911,19.4465,575000.0
2010-05-26 11:00:00,21.06,21.08,20.93,21.02,404000.0,19.4465,19.4649,19.3264,19.4095,404000.0
2010-05-26 11:10:00,21.04,21.09,20.97,21.01,160000.0,19.428,19.4742,19.3634,19.4003,160000.0
2010-05-26 11:20:00,21.0,21.02,20.9,20.94,402000.0,19.3911,19.4095,19.2987,19.3357,402000.0
2010-05-26 11:30:00,20.94,20.98,20.88,20.88,501000.0,19.3357,19.3726,19.2803,19.2803,501000.0
2010-05-26 11:40:00,20.88,20.92,20.78,20.81,822000.0,19.2803,19.3172,19.1879,19.2156,822000.0
2010-05-26 11:50:00,20.82,20.98,20.8,20.94,386000.0,19.2249,19.3726,19.2064,19.3357,386000.0
2010-05-26 12:00:00,20.92,20.97,20.86,20.91,325000.0,19.3172,19.3634,19.2618,19.308,325000.0
2010-05-26 12:10:00,20.89,20.97,20.85,20.94,286000.0,19.2895,19.3634,19.2526,19.3357,286000.0
2010-05-26 12:20:00,20.94,20.96,20.89,20.92,187000.0,19.3357,19.3541,19.2895,19.3172,187000.0
2010-05-26 12:30:00,20.92,20.95,20.9,20.92,164000.0,19.3172,19.3449,19.2987,19.3172,164000.0
2010-05-26 12:40:00,20.92,20.92,20.82,20.82,303000.0,19.3172,19.3172,19.2249,19.2249,303000.0
2010-05-26 12:50:00,20.83,20.88,20.81,20.84,242000.0,19.2341,19.2803,19.2156,19.2433,242000.0
2010-05-26 13:00:00,20.84,20.92,20.83,20.89,290000.0,19.2433,19.3172,19.2341,19.2895,290000.0
2010-05-26 13:10:00,20.88,20.89,20.83,20.85,249000.0,19.2803,19.2895,19.2341,19.2526,249000.0
2010-05-26 13:20:00,20.84,20.9,20.83,20.87,288000.0,19.2433,19.2987,19.2341,19.271,288000.0
2010-05-26 13:30:00,20.86,20.99,20.86,20.97,312000.0,19.2618,19.3818,19.2618,19.3634,312000.0
2010-05-26 13:40:00,20.97,21.0,20.93,20.98,236000.0,19.3634,19.3911,19.3264,19.3726,236000.0
2010-05-26 13:50:00,20.98,20.99,20.93,20.94,248000.0,19.3726,19.3818,19.3264,19.3357,248000.0
2010-05-26 14:00:00,20.93,20.97,20.92,20.93,231000.0,19.3264,19.3634,19.3172,19.3264,231000.0
2010-05-26 14:10:00,20.93,20.94,20.89,20.93,202000.0,19.3264,19.3357,19.2895,19.3264,202000.0
2010-05-26 14:20:00,20.94,20.96,20.84,20.86,362000.0,19.3357,19.3541,19.2433,19.2618,362000.0
2010-05-26 14:30:00,20.86,20.86,20.76,20.81,565000.0,19.2618,19.2618,19.1695,19.2156,565000.0
2010-05-26 14:40:00,20.8,20.82,20.76,20.78,229000.0,19.2064,19.2249,19.1695,19.1879,229000.0
2010-05-26 14:50:00,20.78,20.88,20.76,20.84,243000.0,19.1879,19.2803,19.1695,19.2433,243000.0
2010-05-26 15:00:00,20.85,20.88,20.8,20.81,168000.0,19.2526,19.2803,19.2064,19.2156,168000.0
2010-05-26 15:10:00,20.8,20.83,20.74,20.77,668000.0,19.2064,19.2341,19.151,19.1787,668000.0
2010-05-26 15:20:00,20.77,20.79,20.54,20.63,630000.0,19.1787,19.1972,18.9663,19.0494,630000.0
2010-05-26 15:30:00,20.62,20.7,20.52,20.7,759000.0,19.0402,19.1141,18.9478,19.1141,759000.0
2010-05-26 15:40:00,20.68,20.77,20.62,20.66,877000.0,19.0956,19.1787,19.0402,19.0771,877000.0
2010-05-26 15:50:00,20.67,20.7,20.52,20.54,1553000.0,19.0864,19.1141,18.9478,18.9663,1553000.0
2010-05-27 09:30:00,21.03,21.13,20.77,20.84,917000.0,19.4188,19.5111,19.1787,19.2433,917000.0
2010-05-27 09:40:00,20.85,20.88,20.78,20.8,414000.0,19.2526,19.2803,19.1879,19.2064,414000.0
2010-05-27 09:50:00,20.8,20.94,20.8,20.9,372000.0,19.2064,19.3357,19.2064,19.2987,372000.0
2010-05-27 10:00:00,20.91,20.95,20.86,20.94,339000.0,19.308,19.3449,19.2618,19.3357,339000.0
2010-05-27 10:10:00,20.94,20.99,20.81,20.89,780000.0,19.3357,19.3818,19.2156,19.2895,780000.0
2010-05-27 10:20:00,20.9,20.96,20.83,20.86,623000.0,19.2987,19.3541,19.2341,19.2618,623000.0
2010-05-27 10:30:00,20.86,20.94,20.8,20.85,363000.0,19.2618,19.3357,19.2064,19.2526,363000.0
2010-05-27 10:40:00,20.87,20.91,20.8,20.86,462000.0,19.271,19.308,19.2064,19.2618,462000.0
2010-05-27 10:50:00,20.86,20.89,20.83,20.84,302000.0,19.2618,19.2895,19.2341,19.2433,302000.0
2010-05-27 11:00:00,20.84,20.9,20.7,20.74,757000.0,19.2433,19.2987,19.1141,19.151,757000.0
2010-05-27 11:10:00,20.73,20.81,20.71,20.81,347000.0,19.1418,19.2156,19.1233,19.2156,347000.0
2010-05-27 11:20:00,20.81,20.97,20.78,20.97,445000.0,19.2156,19.3634,19.1879,19.3634,445000.0
2010-05-27 11:30:00,20.97,20.97,20.82,20.84,399000.0,19.3634,19.3634,19.2249,19.2433,399000.0
2010-05-27 11:40:00,20.83,20.85,20.75,20.84,219000.0,19.2341,19.2526,19.1602,19.2433,219000.0
2010-05-27 11:50:00,20.89,20.97,20.89,20.96,177000.0,19.2895,19.3634,19.2895,19.3541,177000.0
2010-05-27 12:00:00,20.96,20.99,20.92,20.97,173000.0,19.3541,19.3818,19.3172,19.3634,173000.0
2010-05-27 12:10:00,20.97,21.0,20.9,20.94,209000.0,19.3634,19.3911,19.2987,19.3357,209000.0
2010-05-27 12:20:00,20.94,20.94,20.88,20.92,115000.0,19.3357,19.3357,19.2803,19.3172,115000.0
2010-05-27 12:30:00,20.92,20.95,20.91,20.95,224000.0,19.3172,19.3449,19.308,19.3449,224000.0
2010-05-27 12:40:00,20.95,20.95,20.89,20.93,117000.0,19.3449,19.3449,19.2895,19.3264,117000.0
2010-05-27 12:50:00,20.93,20.93,20.87,20.9,139000.0,19.3264,19.3264,19.271,19.2987,139000.0
2010-05-27 13:00:00,20.9,20.9,20.84,20.86,143000.0,19.2987,19.2987,19.2433,19.2618,143000.0
2010-05-27 13:10:00,20.86,20.91,20.86,20.9,108000.0,19.2618,19.308,19.2618,19.2987,108000.0
2010-05-27 13:20:00,20.9,20.92,20.89,20.9,192000.0,19.2987,19.3172,19.2895,19.2987,192000.0
2010-05-27 13:30:00,20.9,20.91,20.86,20.89,175000.0,19.2987,19.308,19.2618,19.2895,175000.0
2010-05-27 13:40:00,20.89,20.89,20.81,20.82,220000.0,19.2895,19.2895,19.2156,19.2249,220000.0
2010-05-27 13:50:00,20.82,20.89,20.79,20.87,350000.0,19.2249,19.2895,19.1972,19.271,350000.0
2010-05-27 14:00:00,20.85,20.87,20.79,20.84,286000.0,19.2526,19.271,19.1972,19.2433,286000.0
2010-05-27 14:10:00,20.84,20.89,20.84,20.88,162000.0,19.2433,19.2895,19.2433,19.2803,162000.0
2010-05-27 14:20:00,20.87,20.91,20.85,20.89,241000.0,19.271,19.308,19.2526,19.2895,241000.0
2010-05-27 14:30:00,20.89,20.93,20.89,20.9,370000.0,19.2895,19.3264,19.2895,19.2987,370000.0
2010-05-27 14:40:00,20.89,20.94,20.83,20.86,401000.0,19.2895,19.3357,19.2341,19.2618,401000.0
2010-05-27 14:50:00,20.86,20.9,20.83,20.86,288000.0,19.2618,19.2987,19.2341,19.2618,288000.0
2010-05-27 15:00:00,20.86,20.91,20.84,20.84,372000.0,19.2618,19.308,19.2433,19.2433,372000.0
2010-05-27 15:10:00,20.84,20.88,20.82,20.82,629000.0,19.2433,19.2803,19.2249,19.2249,629000.0
2010-05-27 15:20:00,20.82,20.82,20.63,20.69,1516000.0,19.2249,19.2249,19.0494,19.1048,1516000.0
2010-05-27 15:30:00,20.7,20.72,20.58,20.67,1617000.0,19.1141,19.1325,19.0033,19.0864,1617000.0
2010-05-27 15:40:00,20.67,20.71,20.62,20.63,1119000.0,19.0864,19.1233,19.0402,19.0494,1119000.0
2010-05-27 15:50:00,20.63,20.78,20.62,20.76,2322000.0,19.0494,19.1879,19.0402,19.1695,2322000.0
2010-05-28 09:30:00,20.74,20.82,20.6,20.6,429000.0,19.151,19.2249,19.0217,19.0217,429000.0
2010-05-28 09:40:00,20.6,20.61,20.42,20.53,947000.0,19.0217,19.031,18.8555,18.9571,947000.0
2010-05-28 09:50:00,20.53,20.53,20.34,20.41,597000.0,18.9571,18.9571,18.7816,18.8463,597000.0
2010-05-28 10:00:00,20.41,20.5,20.35,20.5,606000.0,18.8463,18.9294,18.7909,18.9294,606000.0
2010-05-28 10:10:00,20.5,20.55,20.47,20.48,649000.0,18.9294,18.9756,18.9017,18.9109,649000.0
2010-05-28 10:20:00,20.48,20.49,20.4,20.45,522000.0,18.9109,18.9201,18.837,18.8832,522000.0
2010-05-28 10:30:00,20.45,20.46,20.3,20.31,634000.0,18.8832,18.8924,18.7447,18.7539,634000.0
2010-05-28 10:40:00,20.31,20.34,20.26,20.27,830000.0,18.7539,18.7816,18.7078,18.717,830000.0
2010-05-28 10:50:00,20.26,20.3,20.24,20.26,609000.0,18.7078,18.7447,18.6893,18.7078,609000.0
2010-05-28 11:00:00,20.26,20.31,20.21,20.27,982000.0,18.7078,18.7539,18.6616,18.717,982000.0
2010-05-28 11:10:00,20.27,20.3,20.22,20.24,611000.0,18.717,18.7447,18.6708,18.6893,611000.0
2010-05-28 11:20:00,20.25,20.25,20.13,20.15,1548000.0,18.6985,18.6985,18.5877,18.6062,1548000.0
2010-05-28 11:30:00,20.14,20.2,20.12,20.19,1245000.0,18.597,18.6524,18.5785,18.6431,1245000.0
2010-05-28 11:40:00,20.18,20.32,20.17,20.26,853000.0,18.6339,18.7632,18.6247,18.7078,853000.0
2010-05-28 11:50:00,20.27,20.27,20.2,20.21,774000.0,18.717,18.717,18.6524,18.6616,774000.0
2010-05-28 12:00:00,20.21,20.3,20.21,20.3,588000.0,18.6616,18.7447,18.6616,18.7447,588000.0
2010-05-28 12:10:00,20.3,20.37,20.3,20.36,649000.0,18.7447,18.8093,18.7447,18.8001,649000.0
2010-05-28 12:20:00,20.36,20.36,20.31,20.33,771000.0,18.8001,18.8001,18.7539,18.7724,771000.0
2010-05-28 12:30:00,20.33,20.33,20.18,20.2,911000.0,18.7724,18.7724,18.6339,18.6524,911000.0
2010-05-28 12:40:00,20.19,20.26,20.15,20.2,963000.0,18.6431,18.7078,18.6062,18.6524,963000.0
2010-05-28 12:50:00,20.19,20.27,20.19,20.21,359000.0,18.6431,18.717,18.6431,18.6616,359000.0
2010-05-28 13:00:00,20.21,20.23,20.15,20.16,545000.0,18.6616,18.6801,18.6062,18.6154,545000.0
2010-05-28 13:10:00,20.16,20.22,20.15,20.2,295000.0,18.6154,18.6708,18.6062,18.6524,295000.0
2010-05-28 13:20:00,20.19,20.22,20.17,20.21,332000.0,18.6431,18.6708,18.6247,18.6616,332000.0
2010-05-28 13:30:00,20.22,20.22,20.18,20.18,357000.0,18.6708,18.6708,18.6339,18.6339,357000.0
2010-05-28 13:40:00,20.18,20.2,20.15,20.15,399000.0,18.6339,18.6524,18.6062,18.6062,399000.0
2010-05-28 13:50:00,20.16,20.24,20.15,20.18,199000.0,18.6154,18.6893,18.6062,18.6339,199000.0
2010-05-28 14:00:00,20.18,20.23,20.17,20.22,325000.0,18.6339,18.6801,18.6247,18.6708,325000.0
2010-05-28 14:10:00,20.23,20.24,20.2,20.22,163000.0,18.6801,18.6893,18.6524,18.6708,163000.0
2010-05-28 14:20:00,20.21,20.25,20.18,20.25,212000.0,18.6616,18.6985,18.6339,18.6985,212000.0
2010-05-28 14:30:00,20.24,20.24,20.19,20.22,205000.0,18.6893,18.6893,18.6431,18.6708,205000.0
2010-05-28 14:40:00,20.22,20.3,20.22,20.28,292000.0,18.6708,18.7447,18.6708,18.7262,292000.0
2010-05-28 14:50:00,20.28,20.31,20.22,20.22,385000.0,18.7262,18.7539,18.6708,18.6708,385000.0
2010-05-28 15:00:00,20.23,20.24,20.2,20.21,388000.0,18.6801,18.6893,18.6524,18.6616,388000.0
2010-05-28 15:10:00,20.22,20.29,20.22,20.28,326000.0,18.6708,18.7355,18.6708,18.7262,326000.0
2010-05-28 15:20:00,20.28,20.37,20.28,20.34,582000.0,18.7262,18.8093,18.7262,18.7816,582000.0
2010-05-28 15:30:00,20.34,20.37,20.31,20.33,627000.0,18.7816,18.8093,18.7539,18.7724,627000.0
2010-05-28 15:40:00,20.34,20.34,20.21,20.31,1237000.0,18.7816,18.7816,18.6616,18.7539,1237000.0
2010-05-28 15:50:00,20.31,20.31,20.14,20.15,1477000.0,18.7539,18.7539,18.597,18.6062,1477000.0
2010-06-01 09:30:00,20.1,20.37,20.1,20.27,762000.0,18.56,18.8093,18.56,18.717,762000.0
2010-06-01 09:40:00,20.27,20.32,20.1,20.14,643000.0,18.717,18.7632,18.56,18.597,643000.0
2010-06-01 09:50:00,20.14,20.23,20.1,20.14,385000.0,18.597,18.6801,18.56,18.597,385000.0
2010-06-01 10:00:00,20.14,20.26,20.12,20.23,709000.0,18.597,18.7078,18.5785,18.6801,709000.0
2010-06-01 10:10:00,20.22,20.24,20.16,20.21,228000.0,18.6708,18.6893,18.6154,18.6616,228000.0
2010-06-01 10:20:00,20.24,20.32,20.19,20.22,533000.0,18.6893,18.7632,18.6431,18.6708,533000.0
2010-06-01 10:30:00,20.21,20.28,20.2,20.25,258000.0,18.6616,18.7262,18.6524,18.6985,258000.0
2010-06-01 10:40:00,20.26,20.32,20.25,20.3,440000.0,18.7078,18.7632,18.6985,18.7447,440000.0
2010-06-01 10:50:00,20.31,20.37,20.29,20.31,344000.0,18.7539,18.8093,18.7355,18.7539,344000.0
2010-06-01 11:00:00,20.32,20.33,20.27,20.3,299000.0,18.7632,18.7724,18.717,18.7447,299000.0
2010-06-01 11:10:00,20.3,20.35,20.16,20.32,499000.0,18.7447,18.7909,18.6154,18.7632,499000.0
2010-06-01 11:20:00,20.32,20.36,20.3,20.32,169000.0,18.7632,18.8001,18.7447,18.7632,169000.0
2010-06-01 11:30:00,20.31,20.33,20.23,20.26,216000.0,18.7539,18.7724,18.6801,18.7078,216000.0
2010-06-01 11:40:00,20.25,20.25,20.15,20.2,426000.0,18.6985,18.6985,18.6062,18.6524,426000.0
2010-06-01 11:50:00,20.2,20.23,20.15,20.16,461000.0,18.6524,18.6801,18.6062,18.6154,461000.0
2010-06-01 12:00:00,20.17,20.25,20.16,20.16,476000.0,18.6247,18.6985,18.6154,18.6154,476000.0
2010-06-01 12:10:00,20.16,20.2,20.16,20.17,496000.0,18.6154,18.6524,18.6154,18.6247,496000.0
2010-06-01 12:20:00,20.17,20.2,20.13,20.18,687000.0,18.6247,18.6524,18.5877,18.6339,687000.0
2010-06-01 12:30:00,20.18,20.28,20.17,20.25,235000.0,18.6339,18.7262,18.6247,18.6985,235000.0
2010-06-01 12:40:00,20.26,20.28,20.2,20.27,218000.0,18.7078,18.7262,18.6524,18.717,218000.0
2010-06-01 12:50:00,20.26,20.28,20.16,20.16,133000.0,18.7078,18.7262,18.6154,18.6154,133000.0
2010-06-01 13:00:00,20.16,20.19,20.15,20.19,396000.0,18.6154,18.6431,18.6062,18.6431,396000.0
2010-06-01 13:10:00,20.18,20.25,20.17,20.24,147000.0,18.6339,18.6985,18.6247,18.6893,147000.0
2010-06-01 13:20:00,20.25,20.28,20.24,20.27,179000.0,18.6985,18.7262,18.6893,18.717,179000.0
2010-06-01 13:30:00,20.28,20.3,20.22,20.23,161000.0,18.7262,18.7447,18.6708,18.6801,161000.0
2010-06-01 13:40:00,20.24,20.28,20.2,20.24,126000.0,18.6893,18.7262,18.6524,18.6893,126000.0
2010-06-01 13:50:00,20.24,20.24,20.19,20.21,175000.0,18.6893,18.6893,18.6431,18.6616,175000.0
2010-06-01 14:00:00,20.19,20.2,20.14,20.16,423000.0,18.6431,18.6524,18.597,18.6154,423000.0
2010-06-01 14:10:00,20.16,20.19,20.12,20.17,407000.0,18.6154,18.6431,18.5785,18.6247,407000.0
2010-06-01 14:20:00,20.17,20.2,20.15,20.18,176000.0,18.6247,18.6524,18.6062,18.6339,176000.0
2010-06-01 14:30:00,20.18,20.21,20.17,20.19,198000.0,18.6339,18.6616,18.6247,18.6431,198000.0
2010-06-01 14:40:00,20.18,20.22,20.16,20.2,188000.0,18.6339,18.6708,18.6154,18.6524,188000.0
2010-06-01 14:50:00,20.2,20.2,20.13,20.18,259000.0,18.6524,18.6524,18.5877,18.6339,259000.0
2010-06-01 15:00:00,20.18,20.2,20.14,20.17,412000.0,18.6339,18.6524,18.597,18.6247,412000.0
2010-06-01 15:10:00,20.17,20.19,20.14,20.15,437000.0,18.6247,18.6431,18.597,18.6062,437000.0
2010-06-01 15:20:00,20.15,20.17,20.1,20.12,1093000.0,18.6062,18.6247,18.56,18.5785,1093000.0
2010-06-01 15:30:00,20.13,20.17,20.09,20.12,748000.0,18.5877,18.6247,18.5508,18.5785,748000.0
2010-06-01 15:40:00,20.11,20.15,20.09,20.1,1474000.0,18.5693,18.6062,18.5508,18.56,1474000.0
2010-06-01 15:50:00,20.1,20.1,19.98,20.01,3241000.0,18.56,18.56,18.4492,18.4769,3241000.0
2010-06-02 09:30:00,20.13,20.13,19.99,20.05,801000.0,18.5877,18.5877,18.4585,18.5139,801000.0
2010-06-02 09:40:00,20.04,20.06,19.96,20.0,752000.0,18.5046,18.5231,18.4308,18.4677,752000.0
2010-06-02 09:50:00,20.0,20.08,19.98,20.04,555000.0,18.4677,18.5416,18.4492,18.5046,555000.0
2010-06-02 10:00:00,20.04,20.08,19.99,20.0,359000.0,18.5046,18.5416,18.4585,18.4677,359000.0
2010-06-02 10:10:00,20.0,20.08,19.99,20.06,435000.0,18.4677,18.5416,18.4585,18.5231,435000.0
2010-06-02 10:20:00,20.06,20.15,20.03,20.1,861000.0,18.5231,18.6062,18.4954,18.56,861000.0
2010-06-02 10:30:00,20.11,20.14,20.07,20.1,534000.0,18.5693,18.597,18.5323,18.56,534000.0
2010-06-02 10:40:00,20.1,20.11,20.06,20.07,353000.0,18.56,18.5693,18.5231,18.5323,353000.0
2010-06-02 10:50:00,20.07,20.09,20.03,20.05,273000.0,18.5323,18.5508,18.4954,18.5139,273000.0
2010-06-02 11:00:00,20.05,20.06,20.02,20.04,358000.0,18.5139,18.5231,18.4862,18.5046,358000.0
2010-06-02 11:10:00,20.04,20.07,20.0,20.02,299000.0,18.5046,18.5323,18.4677,18.4862,299000.0
2010-06-02 11:20:00,20.01,20.07,20.01,20.06,256000.0,18.4769,18.5323,18.4769,18.5231,256000.0
2010-06-02 11:30:00,20.04,20.04,19.98,20.02,431000.0,18.5046,18.5046,18.4492,18.4862,431000.0
2010-06-02 11:40:00,20.02,20.09,20.0,20.02,326000.0,18.4862,18.5508,18.4677,18.4862,326000.0
2010-06-02 11:50:00,20.01,20.03,19.99,20.01,173000.0,18.4769,18.4954,18.4585,18.4769,173000.0
2010-06-02 12:00:00,20.02,20.08,20.0,20.03,286000.0,18.4862,18.5416,18.4677,18.4954,286000.0
2010-06-02 12:10:00,20.03,20.06,20.0,20.04,237000.0,18.4954,18.5231,18.4677,18.5046,237000.0
2010-06-02 12:20:00,20.02,20.04,20.01,20.02,85000.0,18.4862,18.5046,18.4769,18.4862,85000.0
2010-06-02 12:30:00,20.02,20.04,20.02,20.04,101000.0,18.4862,18.5046,18.4862,18.5046,101000.0
2010-06-02 12:40:00,20.04,20.12,20.04,20.11,579000.0,18.5046,18.5785,18.5046,18.5693,579000.0
2010-06-02 12:50:00,20.11,20.13,20.09,20.1,480000.0,18.5693,18.5877,18.5508,18.56,480000.0
2010-06-02 13:00:00,20.09,20.12,20.08,20.11,279000.0,18.5508,18.5785,18.5416,18.5693,279000.0
2010-06-02 13:10:00,20.11,20.11,20.03,20.05,174000.0,18.5693,18.5693,18.4954,18.5139,174000.0
2010-06-02 13:20:00,20.05,20.08,20.05,20.08,143000.0,18.5139,18.5416,18.5139,18.5416,143000.0
2010-06-02 13:30:00,20.08,20.09,20.05,20.06,175000.0,18.5416,18.5508,18.5139,18.5231,175000.0
2010-06-02 13:40:00,20.07,20.08,20.0,20.01,318000.0,18.5323,18.5416,18.4677,18.4769,318000.0
2010-06-02 13:50:00,20.02,20.02,20.0,20.01,246000.0,18.4862,18.4862,18.4677,18.4769,246000.0
2010-06-02 14:00:00,20.01,20.03,19.99,19.99,386000.0,18.4769,18.4954,18.4585,18.4585,386000.0
2010-06-02 14:10:00,19.99,20.04,19.97,19.98,692000.0,18.4585,18.5046,18.44,18.4492,692000.0
2010-06-02 14:20:00,19.98,20.02,19.98,19.98,406000.0,18.4492,18.4862,18.4492,18.4492,406000.0
2010-06-02 14:30:00,19.99,20.05,19.99,20.04,238000.0,18.4585,18.5139,18.4585,18.5046,238000.0
2010-06-02 14:40:00,20.04,20.1,20.04,20.06,298000.0,18.5046,18.56,18.5046,18.5231,298000.0
2010-06-02 14:50:00,20.07,20.1,20.04,20.07,592000.0,18.5323,18.56,18.5046,18.5323,592000.0
2010-06-02 15:00:00,20.08,20.14,20.06,20.08,544000.0,18.5416,18.597,18.5231,18.5416,544000.0
2010-06-02 15:10:00,20.09,20.13,20.09,20.11,303000.0,18.5508,18.5877,18.5508,18.5693,303000.0
2010-06-02 15:20:00,20.11,20.14,20.09,20.12,322000.0,18.5693,18.597,18.5508,18.5785,322000.0
2010-06-02 15:30:00,20.12,20.14,20.08,20.11,581000.0,18.5785,18.597,18.5416,18.5693,581000.0
2010-06-02 15:40:00,20.11,20.13,20.05,20.1,618000.0,18.5693,18.5877,18.5139,18.56,618000.0
2010-06-02 15:50:00,20.1,20.19,20.08,20.15,1848000.0,18.56,18.6431,18.5416,18.6062,1848000.0
2010-06-03 09:30:00,20.24,20.29,20.13,20.23,650000.0,18.6893,18.7355,18.5877,18.6801,650000.0
2010-06-03 09:40:00,20.23,20.28,20.17,20.26,220000.0,18.6801,18.7262,18.6247,18.7078,220000.0
2010-06-03 09:50:00,20.26,20.36,20.25,20.28,564000.0,18.7078,18.8001,18.6985,18.7262,564000.0
2010-06-03 10:00:00,20.28,20.33,20.25,20.32,409000.0,18.7262,18.7724,18.6985,18.7632,409000.0
2010-06-03 10:10:00,20.32,20.34,20.23,20.25,315000.0,18.7632,18.7816,18.6801,18.6985,315000.0
2010-06-03 10:20:00,20.25,20.31,20.25,20.29,315000.0,18.6985,18.7539,18.6985,18.7355,315000.0
2010-06-03 10:30:00,20.29,20.31,20.23,20.24,683000.0,18.7355,18.7539,18.6801,18.6893,683000.0
2010-06-03 10:40:00,20.24,20.27,20.19,20.22,223000.0,18.6893,18.717,18.6431,18.6708,223000.0
2010-06-03 10:50:00,20.23,20.27,20.21,20.23,388000.0,18.6801,18.717,18.6616,18.6801,388000.0
2010-06-03 11:00:00,20.24,20.27,20.21,20.21,392000.0,18.6893,18.717,18.6616,18.6616,392000.0
2010-06-03 11:10:00,20.21,20.24,20.2,20.23,424000.0,18.6616,18.6893,18.6524,18.6801,424000.0
2010-06-03 11:20:00,20.23,20.23,20.2,20.2,215000.0,18.6801,18.6801,18.6524,18.6524,215000.0
2010-06-03 11:30:00,20.2,20.23,20.2,20.22,122000.0,18.6524,18.6801,18.6524,18.6708,122000.0
2010-06-03 11:40:00,20.22,20.26,20.21,20.23,397000.0,18.6708,18.7078,18.6616,18.6801,397000.0
2010-06-03 11:50:00,20.24,20.25,20.2,20.22,224000.0,18.6893,18.6985,18.6524,18.6708,224000.0
2010-06-03 12:00:00,20.22,20.23,20.16,20.18,205000.0,18.6708,18.6801,18.6154,18.6339,205000.0
2010-06-03 12:10:00,20.18,20.21,20.15,20.19,261000.0,18.6339,18.6616,18.6062,18.6431,261000.0
2010-06-03 12:20:00,20.19,20.21,20.15,20.17,353000.0,18.6431,18.6616,18.6062,18.6247,353000.0
2010-06-03 12:30:00,20.16,20.2,20.13,20.18,300000.0,18.6154,18.6524,18.5877,18.6339,300000.0
2010-06-03 12:40:00,20.18,20.21,20.18,20.19,243000.0,18.6339,18.6616,18.6339,18.6431,243000.0
2010-06-03 12:50:00,20.2,20.2,20.14,20.14,315000.0,18.6524,18.6524,18.597,18.597,315000.0
2010-06-03 13:00:00,20.15,20.21,20.13,20.19,442000.0,18.6062,18.6616,18.5877,18.6431,442000.0
2010-06-03 13:10:00,20.21,20.23,20.19,20.2,294000.0,18.6616,18.6801,18.6431,18.6524,294000.0
2010-06-03 13:20:00,20.21,20.23,20.17,20.19,126000.0,18.6616,18.6801,18.6247,18.6431,126000.0
2010-06-03 13:30:00,20.19,20.21,20.17,20.21,263000.0,18.6431,18.6616,18.6247,18.6616,263000.0
2010-06-03 13:40:00,20.21,20.27,20.21,20.23,529000.0,18.6616,18.717,18.6616,18.6801,529000.0
2010-06-03 13:50:00,20.23,20.25,20.19,20.2,163000.0,18.6801,18.6985,18.6431,18.6524,163000.0
2010-06-03 14:00:00,20.21,20.24,20.18,20.24,161000.0,18.6616,18.6893,18.6339,18.6893,161000.0
2010-06-03 14:10:00,20.22,20.23,20.19,20.21,193000.0,18.6708,18.6801,18.6431,18.6616,193000.0
2010-06-03 14:20:00,20.21,20.23,20.2,20.21,309000.0,18.6616,18.6801,18.6524,18.6616,309000.0
2010-06-03 14:30:00,20.2,20.26,20.19,20.24,276000.0,18.6524,18.7078,18.6431,18.6893,276000.0
2010-06-03 14:40:00,20.23,20.28,20.22,20.25,659000.0,18.6801,18.7262,18.6708,18.6985,659000.0
2010-06-03 14:50:00,20.25,20.28,20.21,20.22,319000.0,18.6985,18.7262,18.6616,18.6708,319000.0
2010-06-03 15:00:00,20.21,20.27,20.21,20.23,648000.0,18.6616,18.717,18.6616,18.6801,648000.0
2010-06-03 15:10:00,20.23,20.24,20.19,20.24,467000.0,18.6801,18.6893,18.6431,18.6893,467000.0
2010-06-03 15:20:00,20.23,20.29,20.23,20.27,927000.0,18.6801,18.7355,18.6801,18.717,927000.0
2010-06-03 15:30:00,20.27,20.29,20.22,20.26,706000.0,18.717,18.7355,18.6708,18.7078,706000.0
2010-06-03 15:40:00,20.26,20.28,20.2,20.2,870000.0,18.7078,18.7262,18.6524,18.6524,870000.0
2010-06-03 15:50:00,20.21,20.29,20.2,20.22,2027000.0,18.6616,18.7355,18.6524,18.6708,2027000.0
2010-06-04 09:30:00,19.95,20.01,19.9,19.95,1091000.0,18.4215,18.4769,18.3754,18.4215,1091000.0
2010-06-04 09:40:00,19.95,19.98,19.86,19.93,1070000.0,18.4215,18.4492,18.3384,18.4031,1070000.0
2010-06-04 09:50:00,19.93,20.03,19.88,19.99,722000.0,18.4031,18.4954,18.3569,18.4585,722000.0
2010-06-04 10:00:00,19.97,20.01,19.9,19.91,635000.0,18.44,18.4769,18.3754,18.3846,635000.0
2010-06-04 10:10:00,19.92,19.98,19.89,19.94,657000.0,18.3938,18.4492,18.3661,18.4123,657000.0
2010-06-04 10:20:00,19.96,20.02,19.89,19.9,1324000.0,18.4308,18.4862,18.3661,18.3754,1324000.0
2010-06-04 10:30:00,19.89,19.95,19.87,19.92,791000.0,18.3661,18.4215,18.3476,18.3938,791000.0
2010-06-04 10:40:00,19.93,19.99,19.92,19.95,845000.0,18.4031,18.4585,18.3938,18.4215,845000.0
2010-06-04 10:50:00,19.95,19.97,19.91,19.95,697000.0,18.4215,18.44,18.3846,18.4215,697000.0
2010-06-04 11:00:00,19.95,19.97,19.92,19.94,349000.0,18.4215,18.44,18.3938,18.4123,349000.0
2010-06-04 11:10:00,19.93,19.97,19.9,19.9,880000.0,18.4031,18.44,18.3754,18.3754,880000.0
2010-06-04 11:20:00,19.9,19.93,19.89,19.89,523000.0,18.3754,18.4031,18.3661,18.3661,523000.0
2010-06-04 11:30:00,19.89,19.91,19.86,19.86,483000.0,18.3661,18.3846,18.3384,18.3384,483000.0
2010-06-04 11:40:00,19.87,19.91,19.86,19.88,434000.0,18.3476,18.3846,18.3384,18.3569,434000.0
2010-06-04 11:50:00,19.89,19.9,19.85,19.86,432000.0,18.3661,18.3754,18.3292,18.3384,432000.0
2010-06-04 12:00:00,19.86,19.98,19.86,19.92,572000.0,18.3384,18.4492,18.3384,18.3938,572000.0
2010-06-04 12:10:00,19.92,19.97,19.91,19.94,679000.0,18.3938,18.44,18.3846,18.4123,679000.0
2010-06-04 12:20:00,19.94,19.96,19.92,19.93,409000.0,18.4123,18.4308,18.3938,18.4031,409000.0
2010-06-04 12:30:00,19.93,20.0,19.93,19.94,687000.0,18.4031,18.4677,18.4031,18.4123,687000.0
2010-06-04 12:40:00,19.93,19.99,19.93,19.98,618000.0,18.4031,18.4585,18.4031,18.4492,618000.0
2010-06-04 12:50:00,19.98,20.02,19.95,19.98,501000.0,18.4492,18.4862,18.4215,18.4492,501000.0
2010-06-04 13:00:00,19.97,20.08,19.94,20.06,541000.0,18.44,18.5416,18.4123,18.5231,541000.0
2010-06-04 13:10:00,20.06,20.09,19.99,20.03,531000.0,18.5231,18.5508,18.4585,18.4954,531000.0
2010-06-04 13:20:00,20.02,20.03,19.97,20.02,325000.0,18.4862,18.4954,18.44,18.4862,325000.0
2010-06-04 13:30:00,20.02,20.04,19.99,19.99,378000.0,18.4862,18.5046,18.4585,18.4585,378000.0
2010-06-04 13:40:00,20.0,20.03,19.98,20.01,495000.0,18.4677,18.4954,18.4492,18.4769,495000.0
2010-06-04 13:50:00,20.02,20.02,19.99,20.0,429000.0,18.4862,18.4862,18.4585,18.4677,429000.0
2010-06-04 14:00:00,20.0,20.06,19.97,19.98,501000.0,18.4677,18.5231,18.44,18.4492,501000.0
2010-06-04 14:10:00,19.98,20.04,19.97,19.97,486000.0,18.4492,18.5046,18.44,18.44,486000.0
2010-06-04 14:20:00,19.97,20.03,19.95,19.96,390000.0,18.44,18.4954,18.4215,18.4308,390000.0
2010-06-04 14:30:00,19.96,19.99,19.91,19.93,367000.0,18.4308,18.4585,18.3846,18.4031,367000.0
2010-06-04 14:40:00,19.93,19.94,19.9,19.91,473000.0,18.4031,18.4123,18.3754,18.3846,473000.0
2010-06-04 14:50:00,19.91,19.93,19.81,19.85,955000.0,18.3846,18.4031,18.2922,18.3292,955000.0
2010-06-04 15:00:00,19.84,19.94,19.84,19.85,968000.0,18.3199,18.4123,18.3199,18.3292,968000.0
2010-06-04 15:10:00,19.86,19.89,19.77,19.79,1028000.0,18.3384,18.3661,18.2553,18.2738,1028000.0
2010-06-04 15:20:00,19.8,19.86,19.76,19.78,840000.0,18.283,18.3384,18.2461,18.2645,840000.0
2010-06-04 15:30:00,19.77,19.81,19.73,19.79,955000.0,18.2553,18.2922,18.2184,18.2738,955000.0
2010-06-04 15:40:00,19.79,19.81,19.65,19.76,1681000.0,18.2738,18.2922,18.1445,18.2461,1681000.0
2010-06-04 15:50:00,19.77,19.78,19.69,19.74,2456000.0,18.2553,18.2645,18.1814,18.2276,2456000.0
2010-06-07 09:30:00,19.73,19.83,19.73,19.82,695000.0,18.2184,18.3107,18.2184,18.3015,695000.0
2010-06-07 09:40:00,19.82,20.0,19.79,19.99,995000.0,18.3015,18.4677,18.2738,18.4585,995000.0
2010-06-07 09:50:00,19.99,20.24,19.99,20.23,1116000.0,18.4585,18.6893,18.4585,18.6801,1116000.0
2010-06-07 10:00:00,20.23,20.39,20.21,20.36,1464000.0,18.6801,18.8278,18.6616,18.8001,1464000.0
2010-06-07 10:10:00,20.37,20.47,20.33,20.41,932000.0,18.8093,18.9017,18.7724,18.8463,932000.0
2010-06-07 10:20:00,20.41,20.5,20.36,20.5,638000.0,18.8463,18.9294,18.8001,18.9294,638000.0
2010-06-07 10:30:00,20.5,20.5,20.3,20.34,820000.0,18.9294,18.9294,18.7447,18.7816,820000.0
2010-06-07 10:40:00,20.34,20.43,20.33,20.41,512000.0,18.7816,18.8647,18.7724,18.8463,512000.0
2010-06-07 10:50:00,20.41,20.43,20.28,20.32,907000.0,18.8463,18.8647,18.7262,18.7632,907000.0
2010-06-07 11:00:00,20.31,20.41,20.31,20.35,535000.0,18.7539,18.8463,18.7539,18.7909,535000.0
2010-06-07 11:10:00,20.34,20.35,20.19,20.3,720000.0,18.7816,18.7909,18.6431,18.7447,720000.0
2010-06-07 11:20:00,20.3,20.42,20.25,20.38,496000.0,18.7447,18.8555,18.6985,18.8186,496000.0
2010-06-07 11:30:00,20.38,20.48,20.34,20.44,440000.0,18.8186,18.9109,18.7816,18.874,440000.0
2010-06-07 11:40:00,20.44,20.5,20.42,20.44,458000.0,18.874,18.9294,18.8555,18.874,458000.0
2010-06-07 11:50:00,20.45,20.53,20.44,20.5,396000.0,18.8832,18.9571,18.874,18.9294,396000.0
2010-06-07 12:00:00,20.5,20.55,20.49,20.53,344000.0,18.9294,18.9756,18.9201,18.9571,344000.0
2010-06-07 12:10:00,20.53,20.54,20.48,20.5,204000.0,18.9571,18.9663,18.9109,18.9294,204000.0
2010-06-07 12:20:00,20.49,20.54,20.48,20.5,296000.0,18.9201,18.9663,18.9109,18.9294,296000.0
2010-06-07 12:30:00,20.49,20.52,20.49,20.5,307000.0,18.9201,18.9478,18.9201,18.9294,307000.0
2010-06-07 12:40:00,20.51,20.55,20.47,20.48,240000.0,18.9386,18.9756,18.9017,18.9109,240000.0
2010-06-07 12:50:00,20.48,20.51,20.46,20.49,295000.0,18.9109,18.9386,18.8924,18.9201,295000.0
2010-06-07 13:00:00,20.48,20.48,20.42,20.45,223000.0,18.9109,18.9109,18.8555,18.8832,223000.0
2010-06-07 13:10:00,20.46,20.46,20.38,20.38,344000.0,18.8924,18.8924,18.8186,18.8186,344000.0
2010-06-07 13:20:00,20.39,20.4,20.37,20.39,223000.0,18.8278,18.837,18.8093,18.8278,223000.0
2010-06-07 13:30:00,20.39,20.41,20.33,20.33,333000.0,18.8278,18.8463,18.7724,18.7724,333000.0
2010-06-07 13:40:00,20.34,20.36,20.27,20.28,743000.0,18.7816,18.8001,18.717,18.7262,743000.0
2010-06-07 13:50:00,20.28,20.32,20.26,20.32,212000.0,18.7262,18.7632,18.7078,18.7632,212000.0
2010-06-07 14:00:00,20.32,20.36,20.27,20.29,365000.0,18.7632,18.8001,18.717,18.7355,365000.0
2010-06-07 14:10:00,20.29,20.3,20.24,20.27,451000.0,18.7355,18.7447,18.6893,18.717,451000.0
2010-06-07 14:20:00,20.28,20.32,20.22,20.29,404000.0,18.7262,18.7632,18.6708,18.7355,404000.0
2010-06-07 14:30:00,20.28,20.32,20.23,20.27,358000.0,18.7262,18.7632,18.6801,18.717,358000.0
2010-06-07 14:40:00,20.26,20.26,20.15,20.18,673000.0,18.7078,18.7078,18.6062,18.6339,673000.0
2010-06-07 14:50:00,20.19,20.23,20.18,20.2,360000.0,18.6431,18.6801,18.6339,18.6524,360000.0
2010-06-07 15:00:00,20.2,20.27,20.19,20.25,450000.0,18.6524,18.717,18.6431,18.6985,450000.0
2010-06-07 15:10:00,20.24,20.25,20.12,20.12,790000.0,18.6893,18.6985,18.5785,18.5785,790000.0
2010-06-07 15:20:00,20.12,20.13,19.99,20.0,1112000.0,18.5785,18.5877,18.4585,18.4677,1112000.0
2010-06-07 15:30:00,19.99,20.06,19.95,19.97,994000.0,18.4585,18.5231,18.4215,18.44,994000.0
2010-06-07 15:40:00,19.98,20.02,19.93,19.98,852000.0,18.4492,18.4862,18.4031,18.4492,852000.0
2010-06-07 15:50:00,19.97,20.04,19.96,19.99,1501000.0,18.44,18.5046,18.4308,18.4585,1501000.0
2010-06-08 09:30:00,20.0,20.23,20.0,20.11,961000.0,18.4677,18.6801,18.4677,18.5693,961000.0
2010-06-08 09:40:00,20.11,20.13,20.05,20.06,795000.0,18.5693,18.5877,18.5139,18.5231,795000.0
2010-06-08 09:50:00,20.06,20.07,19.89,19.98,773000.0,18.5231,18.5323,18.3661,18.4492,773000.0
2010-06-08 10:00:00,19.97,20.08,19.97,20.05,669000.0,18.44,18.5416,18.44,18.5139,669000.0
2010-06-08 10:10:00,20.04,20.05,19.89,19.9,237000.0,18.5046,18.5139,18.3661,18.3754,237000.0
2010-06-08 10:20:00,19.9,19.95,19.86,19.93,472000.0,18.3754,18.4215,18.3384,18.4031,472000.0
2010-06-08 10:30:00,19.92,19.95,19.86,19.88,494000.0,18.3938,18.4215,18.3384,18.3569,494000.0
2010-06-08 10:40:00,19.88,19.89,19.74,19.76,764000.0,18.3569,18.3661,18.2276,18.2461,764000.0
2010-06-08 10:50:00,19.77,19.78,19.69,19.72,750000.0,18.2553,18.2645,18.1814,18.2091,750000.0
2010-06-08 11:00:00,19.72,19.74,19.54,19.59,654000.0,18.2091,18.2276,18.0429,18.0891,654000.0
2010-06-08 11:10:00,19.59,19.68,19.54,19.65,516000.0,18.0891,18.1722,18.0429,18.1445,516000.0
2010-06-08 11:20:00,19.65,19.81,19.65,19.7,799000.0,18.1445,18.2922,18.1445,18.1907,799000.0
2010-06-08 11:30:00,19.68,19.76,19.68,19.75,356000.0,18.1722,18.2461,18.1722,18.2368,356000.0
2010-06-08 11:40:00,19.75,19.81,19.71,19.81,334000.0,18.2368,18.2922,18.1999,18.2922,334000.0
2010-06-08 11:50:00,19.83,19.84,19.72,19.75,640000.0,18.3107,18.3199,18.2091,18.2368,640000.0
2010-06-08 12:00:00,19.75,19.8,19.75,19.76,209000.0,18.2368,18.283,18.2368,18.2461,209000.0
2010-06-08 12:10:00,19.75,19.79,19.75,19.76,106000.0,18.2368,18.2738,18.2368,18.2461,106000.0
2010-06-08 12:20:00,19.77,19.8,19.75,19.79,130000.0,18.2553,18.283,18.2368,18.2738,130000.0
2010-06-08 12:30:00,19.78,19.8,19.76,19.78,228000.0,18.2645,18.283,18.2461,18.2645,228000.0
2010-06-08 12:40:00,19.78,19.82,19.77,19.81,227000.0,18.2645,18.3015,18.2553,18.2922,227000.0
2010-06-08 12:50:00,19.81,19.83,19.79,19.81,229000.0,18.2922,18.3107,18.2738,18.2922,229000.0
2010-06-08 13:00:00,19.81,19.83,19.77,19.8,471000.0,18.2922,18.3107,18.2553,18.283,471000.0
2010-06-08 13:10:00,19.79,19.82,19.74,19.74,283000.0,18.2738,18.3015,18.2276,18.2276,283000.0
2010-06-08 13:20:00,19.75,19.8,19.75,19.78,375000.0,18.2368,18.283,18.2368,18.2645,375000.0
2010-06-08 13:30:00,19.78,19.78,19.64,19.65,244000.0,18.2645,18.2645,18.1353,18.1445,244000.0
2010-06-08 13:40:00,19.64,19.68,19.61,19.64,418000.0,18.1353,18.1722,18.1076,18.1353,418000.0
2010-06-08 13:50:00,19.64,19.67,19.57,19.64,427000.0,18.1353,18.163,18.0706,18.1353,427000.0
2010-06-08 14:00:00,19.65,19.66,19.61,19.62,360000.0,18.1445,18.1537,18.1076,18.1168,360000.0
2010-06-08 14:10:00,19.62,19.65,19.6,19.63,357000.0,18.1168,18.1445,18.0983,18.126,357000.0
2010-06-08 14:20:00,19.65,19.73,19.62,19.69,530000.0,18.1445,18.2184,18.1168,18.1814,530000.0
2010-06-08 14:30:00,19.69,19.75,19.69,19.7,357000.0,18.1814,18.2368,18.1814,18.1907,357000.0
2010-06-08 14:40:00,19.69,19.75,19.68,19.73,504000.0,18.1814,18.2368,18.1722,18.2184,504000.0
2010-06-08 14:50:00,19.71,19.73,19.64,19.65,365000.0,18.1999,18.2184,18.1353,18.1445,365000.0
2010-06-08 15:00:00,19.65,19.7,19.63,19.66,513000.0,18.1445,18.1907,18.126,18.1537,513000.0
2010-06-08 15:10:00,19.67,19.67,19.57,19.59,302000.0,18.163,18.163,18.0706,18.0891,302000.0
2010-06-08 15:20:00,19.6,19.73,19.6,19.72,745000.0,18.0983,18.2184,18.0983,18.2091,745000.0
2010-06-08 15:30:00,19.72,19.77,19.66,19.74,855000.0,18.2091,18.2553,18.1537,18.2276,855000.0
2010-06-08 15:40:00,19.73,19.74,19.67,19.71,1282000.0,18.2184,18.2276,18.163,18.1999,1282000.0
2010-06-08 15:50:00,19.71,19.79,19.71,19.76,1963000.0,18.1999,18.2738,18.1999,18.2461,1963000.0
2010-06-09 09:30:00,19.8,19.96,19.7,19.75,990000.0,18.283,18.4308,18.1907,18.2368,990000.0
2010-06-09 09:40:00,19.75,19.84,19.61,19.66,859000.0,18.2368,18.3199,18.1076,18.1537,859000.0
2010-06-09 09:50:00,19.67,19.77,19.65,19.68,467000.0,18.163,18.2553,18.1445,18.1722,467000.0
2010-06-09 10:00:00,19.69,19.73,19.58,19.6,622000.0,18.1814,18.2184,18.0799,18.0983,622000.0
2010-06-09 10:10:00,19.61,19.65,19.57,19.62,676000.0,18.1076,18.1445,18.0706,18.1168,676000.0
2010-06-09 10:20:00,19.62,19.68,19.61,19.66,426000.0,18.1168,18.1722,18.1076,18.1537,426000.0
2010-06-09 10:30:00,19.66,19.72,19.6,19.6,630000.0,18.1537,18.2091,18.0983,18.0983,630000.0
2010-06-09 10:40:00,19.6,19.7,19.59,19.67,508000.0,18.0983,18.1907,18.0891,18.163,508000.0
2010-06-09 10:50:00,19.67,19.81,19.66,19.81,635000.0,18.163,18.2922,18.1537,18.2922,635000.0
2010-06-09 11:00:00,19.81,19.85,19.76,19.79,719000.0,18.2922,18.3292,18.2461,18.2738,719000.0
2010-06-09 11:10:00,19.81,19.82,19.7,19.76,572000.0,18.2922,18.3015,18.1907,18.2461,572000.0
2010-06-09 11:20:00,19.76,19.83,19.74,19.8,517000.0,18.2461,18.3107,18.2276,18.283,517000.0
2010-06-09 11:30:00,19.8,19.87,19.79,19.86,620000.0,18.283,18.3476,18.2738,18.3384,620000.0
2010-06-09 11:40:00,19.87,20.03,19.86,19.97,785000.0,18.3476,18.4954,18.3384,18.44,785000.0
2010-06-09 11:50:00,19.97,20.02,19.95,20.02,424000.0,18.44,18.4862,18.4215,18.4862,424000.0
2010-06-09 12:00:00,20.02,20.06,19.99,20.03,566000.0,18.4862,18.5231,18.4585,18.4954,566000.0
2010-06-09 12:10:00,20.03,20.04,19.96,20.0,595000.0,18.4954,18.5046,18.4308,18.4677,595000.0
2010-06-09 12:20:00,20.01,20.01,19.91,19.92,625000.0,18.4769,18.4769,18.3846,18.3938,625000.0
2010-06-09 12:30:00,19.92,19.92,19.8,19.8,478000.0,18.3938,18.3938,18.283,18.283,478000.0
2010-06-09 12:40:00,19.8,19.85,19.78,19.82,474000.0,18.283,18.3292,18.2645,18.3015,474000.0
2010-06-09 12:50:00,19.82,19.87,19.79,19.86,547000.0,18.3015,18.3476,18.2738,18.3384,547000.0
2010-06-09 13:00:00,19.84,19.85,19.78,19.82,230000.0,18.3199,18.3292,18.2645,18.3015,230000.0
2010-06-09 13:10:00,19.83,19.84,19.81,19.82,289000.0,18.3107,18.3199,18.2922,18.3015,289000.0
2010-06-09 13:20:00,19.82,19.83,19.72,19.72,613000.0,18.3015,18.3107,18.2091,18.2091,613000.0
2010-06-09 13:30:00,19.72,19.75,19.72,19.73,434000.0,18.2091,18.2368,18.2091,18.2184,434000.0
2010-06-09 13:40:00,19.74,19.74,19.69,19.71,595000.0,18.2276,18.2276,18.1814,18.1999,595000.0
2010-06-09 13:50:00,19.7,19.72,19.64,19.66,349000.0,18.1907,18.2091,18.1353,18.1537,349000.0
2010-06-09 14:00:00,19.66,19.69,19.62,19.69,645000.0,18.1537,18.1814,18.1168,18.1814,645000.0
2010-06-09 14:10:00,19.69,19.76,19.69,19.74,408000.0,18.1814,18.2461,18.1814,18.2276,408000.0
2010-06-09 14:20:00,19.73,19.8,19.7,19.79,498000.0,18.2184,18.283,18.1907,18.2738,498000.0
2010-06-09 14:30:00,19.79,19.81,19.72,19.73,514000.0,18.2738,18.2922,18.2091,18.2184,514000.0
2010-06-09 14:40:00,19.73,19.73,19.67,19.68,419000.0,18.2184,18.2184,18.163,18.1722,419000.0
2010-06-09 14:50:00,19.68,19.69,19.57,19.57,507000.0,18.1722,18.1814,18.0706,18.0706,507000.0
2010-06-09 15:00:00,19.57,19.59,19.52,19.57,810000.0,18.0706,18.0891,18.0245,18.0706,810000.0
2010-06-09 15:10:00,19.57,19.59,19.46,19.46,801000.0,18.0706,18.0891,17.9691,17.9691,801000.0
2010-06-09 15:20:00,19.46,19.53,19.43,19.52,856000.0,17.9691,18.0337,17.9414,18.0245,856000.0
2010-06-09 15:30:00,19.51,19.52,19.4,19.44,1185000.0,18.0152,18.0245,17.9137,17.9506,1185000.0
2010-06-09 15:40:00,19.45,19.48,19.38,19.4,1588000.0,17.9598,17.9875,17.8952,17.9137,1588000.0
2010-06-09 15:50:00,19.4,19.61,19.39,19.53,2752000.0,17.9137,18.1076,17.9044,18.0337,2752000.0
2010-06-10 09:30:00,19.82,20.0,19.82,19.88,1218000.0,18.3015,18.4677,18.3015,18.3569,1218000.0
2010-06-10 09:40:00,19.87,19.94,19.83,19.9,811000.0,18.3476,18.4123,18.3107,18.3754,811000.0
2010-06-10 09:50:00,19.9,19.93,19.84,19.9,1036000.0,18.3754,18.4031,18.3199,18.3754,1036000.0
2010-06-10 10:00:00,19.89,19.99,19.88,19.9,830000.0,18.3661,18.4585,18.3569,18.3754,830000.0
2010-06-10 10:10:00,19.91,19.91,19.81,19.86,440000.0,18.3846,18.3846,18.2922,18.3384,440000.0
2010-06-10 10:20:00,19.84,19.91,19.8,19.9,489000.0,18.3199,18.3846,18.283,18.3754,489000.0
2010-06-10 10:30:00,19.9,19.91,19.84,19.86,279000.0,18.3754,18.3846,18.3199,18.3384,279000.0
2010-06-10 10:40:00,19.86,19.9,19.85,19.87,403000.0,18.3384,18.3754,18.3292,18.3476,403000.0
2010-06-10 10:50:00,19.87,19.97,19.87,19.93,381000.0,18.3476,18.44,18.3476,18.4031,381000.0
2010-06-10 11:00:00,19.92,20.05,19.91,19.98,518000.0,18.3938,18.5139,18.3846,18.4492,518000.0
2010-06-10 11:10:00,19.99,20.08,19.99,20.04,261000.0,18.4585,18.5416,18.4585,18.5046,261000.0
2010-06-10 11:20:00,20.04,20.12,20.04,20.11,510000.0,18.5046,18.5785,18.5046,18.5693,510000.0
2010-06-10 11:30:00,20.11,20.17,20.06,20.1,546000.0,18.5693,18.6247,18.5231,18.56,546000.0
2010-06-10 11:40:00,20.11,20.14,20.07,20.09,216000.0,18.5693,18.597,18.5323,18.5508,216000.0
2010-06-10 11:50:00,20.09,20.27,20.09,20.25,593000.0,18.5508,18.717,18.5508,18.6985,593000.0
2010-06-10 12:00:00,20.26,20.27,20.14,20.15,353000.0,18.7078,18.717,18.597,18.6062,353000.0
2010-06-10 12:10:00,20.15,20.19,20.12,20.14,269000.0,18.6062,18.6431,18.5785,18.597,269000.0
2010-06-10 12:20:00,20.14,20.27,20.14,20.26,303000.0,18.597,18.717,18.597,18.7078,303000.0
2010-06-10 12:30:00,20.26,20.29,20.22,20.25,557000.0,18.7078,18.7355,18.6708,18.6985,557000.0
2010-06-10 12:40:00,20.25,20.26,20.16,20.2,327000.0,18.6985,18.7078,18.6154,18.6524,327000.0
2010-06-10 12:50:00,20.2,20.25,20.19,20.23,267000.0,18.6524,18.6985,18.6431,18.6801,267000.0
2010-06-10 13:00:00,20.22,20.22,20.13,20.15,403000.0,18.6708,18.6708,18.5877,18.6062,403000.0
2010-06-10 13:10:00,20.14,20.18,20.1,20.11,280000.0,18.597,18.6339,18.56,18.5693,280000.0
2010-06-10 13:20:00,20.12,20.21,20.12,20.17,238000.0,18.5785,18.6616,18.5785,18.6247,238000.0
2010-06-10 13:30:00,20.17,20.27,20.17,20.26,299000.0,18.6247,18.717,18.6247,18.7078,299000.0
2010-06-10 13:40:00,20.27,20.33,20.26,20.33,492000.0,18.717,18.7724,18.7078,18.7724,492000.0
2010-06-10 13:50:00,20.33,20.34,20.28,20.34,327000.0,18.7724,18.7816,18.7262,18.7816,327000.0
2010-06-10 14:00:00,20.33,20.34,20.3,20.31,452000.0,18.7724,18.7816,18.7447,18.7539,452000.0
2010-06-10 14:10:00,20.32,20.39,20.31,20.39,278000.0,18.7632,18.8278,18.7539,18.8278,278000.0
2010-06-10 14:20:00,20.39,20.39,20.36,20.38,268000.0,18.8278,18.8278,18.8001,18.8186,268000.0
2010-06-10 14:30:00,20.38,20.46,20.37,20.43,508000.0,18.8186,18.8924,18.8093,18.8647,508000.0
2010-06-10 14:40:00,20.43,20.48,20.42,20.47,543000.0,18.8647,18.9109,18.8555,18.9017,543000.0
2010-06-10 14:50:00,20.47,20.49,20.45,20.48,349000.0,18.9017,18.9201,18.8832,18.9109,349000.0
2010-06-10 15:00:00,20.48,20.54,20.44,20.54,1165000.0,18.9109,18.9663,18.874,18.9663,1165000.0
2010-06-10 15:10:00,20.54,20.58,20.51,20.57,1054000.0,18.9663,19.0033,18.9386,18.994,1054000.0
2010-06-10 15:20:00,20.57,20.6,20.55,20.59,664000.0,18.994,19.0217,18.9756,19.0125,664000.0
2010-06-10 15:30:00,20.59,20.63,20.48,20.49,909000.0,19.0125,19.0494,18.9109,18.9201,909000.0
2010-06-10 15:40:00,20.48,20.53,20.47,20.5,1485000.0,18.9109,18.9571,18.9017,18.9294,1485000.0
2010-06-10 15:50:00,20.5,20.55,20.46,20.54,4001000.0,18.9294,18.9756,18.8924,18.9663,4001000.0
2010-06-11 09:30:00,20.4,20.43,20.29,20.31,880000.0,18.837,18.8647,18.7355,18.7539,880000.0
2010-06-11 09:40:00,20.33,20.35,20.21,20.22,535000.0,18.7724,18.7909,18.6616,18.6708,535000.0
2010-06-11 09:50:00,20.22,20.27,20.18,20.25,427000.0,18.6708,18.717,18.6339,18.6985,427000.0
2010-06-11 10:00:00,20.26,20.45,20.21,20.41,457000.0,18.7078,18.8832,18.6616,18.8463,457000.0
2010-06-11 10:10:00,20.41,20.5,20.32,20.38,471000.0,18.8463,18.9294,18.7632,18.8186,471000.0
2010-06-11 10:20:00,20.39,20.45,20.38,20.38,340000.0,18.8278,18.8832,18.8186,18.8186,340000.0
2010-06-11 10:30:00,20.38,20.39,20.26,20.34,426000.0,18.8186,18.8278,18.7078,18.7816,426000.0
2010-06-11 10:40:00,20.34,20.46,20.34,20.4,544000.0,18.7816,18.8924,18.7816,18.837,544000.0
2010-06-11 10:50:00,20.4,20.4,20.32,20.35,229000.0,18.837,18.837,18.7632,18.7909,229000.0
2010-06-11 11:00:00,20.35,20.39,20.26,20.29,270000.0,18.7909,18.8278,18.7078,18.7355,270000.0
2010-06-11 11:10:00,20.29,20.31,20.18,20.19,356000.0,18.7355,18.7539,18.6339,18.6431,356000.0
2010-06-11 11:20:00,20.19,20.27,20.16,20.2,477000.0,18.6431,18.717,18.6154,18.6524,477000.0
2010-06-11 11:30:00,20.2,20.27,20.2,20.27,195000.0,18.6524,18.717,18.6524,18.717,195000.0
2010-06-11 11:40:00,20.26,20.32,20.22,20.31,145000.0,18.7078,18.7632,18.6708,18.7539,145000.0
2010-06-11 11:50:00,20.31,20.4,20.29,20.39,160000.0,18.7539,18.837,18.7355,18.8278,160000.0
2010-06-11 12:00:00,20.39,20.41,20.36,20.41,177000.0,18.8278,18.8463,18.8001,18.8463,177000.0
2010-06-11 12:10:00,20.41,20.42,20.37,20.39,81000.0,18.8463,18.8555,18.8093,18.8278,81000.0
2010-06-11 12:20:00,20.39,20.39,20.32,20.34,77000.0,18.8278,18.8278,18.7632,18.7816,77000.0
2010-06-11 12:30:00,20.34,20.35,20.29,20.3,143000.0,18.7816,18.7909,18.7355,18.7447,143000.0
2010-06-11 12:40:00,20.31,20.4,20.29,20.38,85000.0,18.7539,18.837,18.7355,18.8186,85000.0
2010-06-11 12:50:00,20.37,20.4,20.33,20.38,108000.0,18.8093,18.837,18.7724,18.8186,108000.0
2010-06-11 13:00:00,20.38,20.42,20.37,20.4,177000.0,18.8186,18.8555,18.8093,18.837,177000.0
2010-06-11 13:10:00,20.4,20.42,20.38,20.38,160000.0,18.837,18.8555,18.8186,18.8186,160000.0
2010-06-11 13:20:00,20.38,20.43,20.37,20.4,144000.0,18.8186,18.8647,18.8093,18.837,144000.0
2010-06-11 13:30:00,20.39,20.43,20.38,20.43,181000.0,18.8278,18.8647,18.8186,18.8647,181000.0
2010-06-11 13:40:00,20.43,20.43,20.34,20.35,70000.0,18.8647,18.8647,18.7816,18.7909,70000.0
2010-06-11 13:50:00,20.34,20.4,20.34,20.37,106000.0,18.7816,18.837,18.7816,18.8093,106000.0
2010-06-11 14:00:00,20.37,20.39,20.34,20.36,277000.0,18.8093,18.8278,18.7816,18.8001,277000.0
2010-06-11 14:10:00,20.35,20.38,20.3,20.31,284000.0,18.7909,18.8186,18.7447,18.7539,284000.0
2010-06-11 14:20:00,20.31,20.35,20.31,20.34,189000.0,18.7539,18.7909,18.7539,18.7816,189000.0
2010-06-11 14:30:00,20.35,20.37,20.34,20.34,146000.0,18.7909,18.8093,18.7816,18.7816,146000.0
2010-06-11 14:40:00,20.34,20.42,20.33,20.39,123000.0,18.7816,18.8555,18.7724,18.8278,123000.0
2010-06-11 14:50:00,20.39,20.42,20.35,20.37,211000.0,18.8278,18.8555,18.7909,18.8093,211000.0
2010-06-11 15:00:00,20.37,20.39,20.34,20.36,951000.0,18.8093,18.8278,18.7816,18.8001,951000.0
2010-06-11 15:10:00,20.37,20.4,20.35,20.38,238000.0,18.8093,18.837,18.7909,18.8186,238000.0
2010-06-11 15:20:00,20.39,20.49,20.38,20.46,597000.0,18.8278,18.9201,18.8186,18.8924,597000.0
2010-06-11 15:30:00,20.46,20.48,20.42,20.43,674000.0,18.8924,18.9109,18.8555,18.8647,674000.0
2010-06-11 15:40:00,20.43,20.54,20.43,20.53,819000.0,18.8647,18.9663,18.8647,18.9571,819000.0
2010-06-11 15:50:00,20.53,20.53,20.47,20.5,988000.0,18.9571,18.9571,18.9017,18.9294,988000.0
2010-06-14 09:30:00,20.68,20.73,20.32,20.34,635000.0,19.0956,19.1418,18.7632,18.7816,635000.0
2010-06-14 09:40:00,20.34,20.38,20.32,20.34,360000.0,18.7816,18.8186,18.7632,18.7816,360000.0
2010-06-14 09:50:00,20.34,20.48,20.31,20.46,364000.0,18.7816,18.9109,18.7539,18.8924,364000.0
2010-06-14 10:00:00,20.44,20.46,20.35,20.38,218000.0,18.874,18.8924,18.7909,18.8186,218000.0
2010-06-14 10:10:00,20.39,20.47,20.36,20.45,247000.0,18.8278,18.9017,18.8001,18.8832,247000.0
2010-06-14 10:20:00,20.44,20.45,20.4,20.43,251000.0,18.874,18.8832,18.837,18.8647,251000.0
2010-06-14 10:30:00,20.44,20.44,20.4,20.42,468000.0,18.874,18.874,18.837,18.8555,468000.0
2010-06-14 10:40:00,20.42,20.46,20.41,20.41,247000.0,18.8555,18.8924,18.8463,18.8463,247000.0
2010-06-14 10:50:00,20.42,20.45,20.41,20.44,133000.0,18.8555,18.8832,18.8463,18.874,133000.0
2010-06-14 11:00:00,20.44,20.49,20.42,20.48,169000.0,18.874,18.9201,18.8555,18.9109,169000.0
2010-06-14 11:10:00,20.49,20.58,20.48,20.57,527000.0,18.9201,19.0033,18.9109,18.994,527000.0
2010-06-14 11:20:00,20.57,20.61,20.53,20.54,332000.0,18.994,19.031,18.9571,18.9663,332000.0
2010-06-14 11:30:00,20.54,20.55,20.52,20.52,149000.0,18.9663,18.9756,18.9478,18.9478,149000.0
2010-06-14 11:40:00,20.52,20.55,20.51,20.54,151000.0,18.9478,18.9756,18.9386,18.9663,151000.0
2010-06-14 11:50:00,20.55,20.55,20.52,20.52,94000.0,18.9756,18.9756,18.9478,18.9478,94000.0
2010-06-14 12:00:00,20.54,20.56,20.51,20.51,98000.0,18.9663,18.9848,18.9386,18.9386,98000.0
2010-06-14 12:10:00,20.52,20.56,20.51,20.51,63000.0,18.9478,18.9848,18.9386,18.9386,63000.0
2010-06-14 12:20:00,20.51,20.53,20.5,20.52,62000.0,18.9386,18.9571,18.9294,18.9478,62000.0
2010-06-14 12:30:00,20.51,20.56,20.51,20.54,101000.0,18.9386,18.9848,18.9386,18.9663,101000.0
2010-06-14 12:40:00,20.53,20.53,20.51,20.52,38000.0,18.9571,18.9571,18.9386,18.9478,38000.0
2010-06-14 12:50:00,20.52,20.54,20.49,20.51,149000.0,18.9478,18.9663,18.9201,18.9386,149000.0
2010-06-14 13:00:00,20.51,20.54,20.46,20.51,244000.0,18.9386,18.9663,18.8924,18.9386,244000.0
2010-06-14 13:10:00,20.51,20.56,20.49,20.55,197000.0,18.9386,18.9848,18.9201,18.9756,197000.0
2010-06-14 13:20:00,20.55,20.6,20.53,20.57,246000.0,18.9756,19.0217,18.9571,18.994,246000.0
2010-06-14 13:30:00,20.57,20.62,20.57,20.6,224000.0,18.994,19.0402,18.994,19.0217,224000.0
2010-06-14 13:40:00,20.6,20.61,20.58,20.58,279000.0,19.0217,19.031,19.0033,19.0033,279000.0
2010-06-14 13:50:00,20.59,20.59,20.51,20.52,291000.0,19.0125,19.0125,18.9386,18.9478,291000.0
2010-06-14 14:00:00,20.51,20.55,20.5,20.53,438000.0,18.9386,18.9756,18.9294,18.9571,438000.0
2010-06-14 14:10:00,20.53,20.54,20.47,20.48,151000.0,18.9571,18.9663,18.9017,18.9109,151000.0
2010-06-14 14:20:00,20.48,20.51,20.47,20.49,202000.0,18.9109,18.9386,18.9017,18.9201,202000.0
2010-06-14 14:30:00,20.48,20.5,20.46,20.48,312000.0,18.9109,18.9294,18.8924,18.9109,312000.0
2010-06-14 14:40:00,20.47,20.52,20.44,20.5,255000.0,18.9017,18.9478,18.874,18.9294,255000.0
2010-06-14 14:50:00,20.49,20.51,20.47,20.49,192000.0,18.9201,18.9386,18.9017,18.9201,192000.0
2010-06-14 15:00:00,20.49,20.54,20.47,20.54,234000.0,18.9201,18.9663,18.9017,18.9663,234000.0
2010-06-14 15:10:00,20.53,20.54,20.48,20.52,177000.0,18.9571,18.9663,18.9109,18.9478,177000.0
2010-06-14 15:20:00,20.51,20.52,20.45,20.47,226000.0,18.9386,18.9478,18.8832,18.9017,226000.0
2010-06-14 15:30:00,20.49,20.51,20.43,20.44,745000.0,18.9201,18.9386,18.8647,18.874,745000.0
2010-06-14 15:40:00,20.44,20.47,20.4,20.46,799000.0,18.874,18.9017,18.837,18.8924,799000.0
2010-06-14 15:50:00,20.44,20.45,20.35,20.41,1086000.0,18.874,18.8832,18.7909,18.8463,1086000.0
2010-06-15 09:30:00,20.54,20.54,20.38,20.45,508000.0,18.9663,18.9663,18.8186,18.8832,508000.0
2010-06-15 09:40:00,20.45,20.58,20.42,20.55,827000.0,18.8832,19.0033,18.8555,18.9756,827000.0
2010-06-15 09:50:00,20.55,20.64,20.49,20.6,490000.0,18.9756,19.0587,18.9201,19.0217,490000.0
2010-06-15 10:00:00,20.59,20.6,20.49,20.52,348000.0,19.0125,19.0217,18.9201,18.9478,348000.0
2010-06-15 10:10:00,20.52,20.52,20.43,20.45,140000.0,18.9478,18.9478,18.8647,18.8832,140000.0
2010-06-15 10:20:00,20.46,20.47,20.37,20.4,208000.0,18.8924,18.9017,18.8093,18.837,208000.0
2010-06-15 10:30:00,20.36,20.43,20.35,20.43,383000.0,18.8001,18.8647,18.7909,18.8647,383000.0
2010-06-15 10:40:00,20.44,20.48,20.43,20.47,218000.0,18.874,18.9109,18.8647,18.9017,218000.0
2010-06-15 10:50:00,20.45,20.49,20.43,20.47,191000.0,18.8832,18.9201,18.8647,18.9017,191000.0
2010-06-15 11:00:00,20.48,20.53,20.45,20.49,205000.0,18.9109,18.9571,18.8832,18.9201,205000.0
2010-06-15 11:10:00,20.5,20.51,20.43,20.43,97000.0,18.9294,18.9386,18.8647,18.8647,97000.0
2010-06-15 11:20:00,20.45,20.47,20.43,20.43,147000.0,18.8832,18.9017,18.8647,18.8647,147000.0
2010-06-15 11:30:00,20.43,20.43,20.35,20.36,301000.0,18.8647,18.8647,18.7909,18.8001,301000.0
2010-06-15 11:40:00,20.36,20.37,20.29,20.3,241000.0,18.8001,18.8093,18.7355,18.7447,241000.0
2010-06-15 11:50:00,20.29,20.39,20.29,20.35,507000.0,18.7355,18.8278,18.7355,18.7909,507000.0
2010-06-15 12:00:00,20.36,20.42,20.35,20.39,231000.0,18.8001,18.8555,18.7909,18.8278,231000.0
2010-06-15 12:10:00,20.4,20.53,20.38,20.51,634000.0,18.837,18.9571,18.8186,18.9386,634000.0
2010-06-15 12:20:00,20.51,20.52,20.45,20.46,648000.0,18.9386,18.9478,18.8832,18.8924,648000.0
2010-06-15 12:30:00,20.46,20.49,20.45,20.47,715000.0,18.8924,18.9201,18.8832,18.9017,715000.0
2010-06-15 12:40:00,20.47,20.49,20.45,20.47,217000.0,18.9017,18.9201,18.8832,18.9017,217000.0
2010-06-15 12:50:00,20.47,20.51,20.46,20.49,445000.0,18.9017,18.9386,18.8924,18.9201,445000.0
2010-06-15 13:00:00,20.49,20.51,20.47,20.49,368000.0,18.9201,18.9386,18.9017,18.9201,368000.0
2010-06-15 13:10:00,20.49,20.53,20.49,20.5,443000.0,18.9201,18.9571,18.9201,18.9294,443000.0
2010-06-15 13:20:00,20.51,20.55,20.5,20.53,356000.0,18.9386,18.9756,18.9294,18.9571,356000.0
2010-06-15 13:30:00,20.54,20.57,20.53,20.57,195000.0,18.9663,18.994,18.9571,18.994,195000.0
2010-06-15 13:40:00,20.57,20.59,20.55,20.59,280000.0,18.994,19.0125,18.9756,19.0125,280000.0
2010-06-15 13:50:00,20.58,20.62,20.58,20.61,276000.0,19.0033,19.0402,19.0033,19.031,276000.0
2010-06-15 14:00:00,20.62,20.7,20.6,20.69,465000.0,19.0402,19.1141,19.0217,19.1048,465000.0
2010-06-15 14:10:00,20.7,20.8,20.68,20.79,1273000.0,19.1141,19.2064,19.0956,19.1972,1273000.0
2010-06-15 14:20:00,20.79,20.83,20.77,20.8,473000.0,19.1972,19.2341,19.1787,19.2064,473000.0
2010-06-15 14:30:00,20.81,20.81,20.77,20.77,268000.0,19.2156,19.2156,19.1787,19.1787,268000.0
2010-06-15 14:40:00,20.78,20.81,20.77,20.8,270000.0,19.1879,19.2156,19.1787,19.2064,270000.0
2010-06-15 14:50:00,20.8,20.82,20.78,20.79,241000.0,19.2064,19.2249,19.1879,19.1972,241000.0
2010-06-15 15:00:00,20.8,20.85,20.79,20.82,351000.0,19.2064,19.2526,19.1972,19.2249,351000.0
2010-06-15 15:10:00,20.82,20.89,20.8,20.88,355000.0,19.2249,19.2895,19.2064,19.2803,355000.0
2010-06-15 15:20:00,20.87,20.92,20.86,20.91,479000.0,19.271,19.3172,19.2618,19.308,479000.0
2010-06-15 15:30:00,20.91,20.97,20.89,20.92,1015000.0,19.308,19.3634,19.2895,19.3172,1015000.0
2010-06-15 15:40:00,20.91,20.94,20.88,20.92,652000.0,19.308,19.3357,19.2803,19.3172,652000.0
2010-06-15 15:50:00,20.92,20.96,20.9,20.96,1492000.0,19.3172,19.3541,19.2987,19.3541,1492000.0
2010-06-16 09:30:00,20.72,20.86,20.71,20.75,417000.0,19.1325,19.2618,19.1233,19.1602,417000.0
2010-06-16 09:40:00,20.75,20.78,20.63,20.73,1869000.0,19.1602,19.1879,19.0494,19.1418,1869000.0
2010-06-16 09:50:00,20.73,20.82,20.73,20.82,502000.0,19.1418,19.2249,19.1418,19.2249,502000.0
2010-06-16 10:00:00,20.84,20.93,20.83,20.86,585000.0,19.2433,19.3264,19.2341,19.2618,585000.0
2010-06-16 10:10:00,20.86,20.92,20.83,20.92,237000.0,19.2618,19.3172,19.2341,19.3172,237000.0
2010-06-16 10:20:00,20.92,20.92,20.82,20.84,230000.0,19.3172,19.3172,19.2249,19.2433,230000.0
2010-06-16 10:30:00,20.84,20.87,20.77,20.8,434000.0,19.2433,19.271,19.1787,19.2064,434000.0
2010-06-16 10:40:00,20.8,20.83,20.78,20.82,192000.0,19.2064,19.2341,19.1879,19.2249,192000.0
2010-06-16 10:50:00,20.82,20.86,20.79,20.81,246000.0,19.2249,19.2618,19.1972,19.2156,246000.0
2010-06-16 11:00:00,20.81,20.89,20.75,20.86,232000.0,19.2156,19.2895,19.1602,19.2618,232000.0
2010-06-16 11:10:00,20.86,20.91,20.83,20.88,161000.0,19.2618,19.308,19.2341,19.2803,161000.0
2010-06-16 11:20:00,20.89,20.91,20.83,20.89,210000.0,19.2895,19.308,19.2341,19.2895,210000.0
2010-06-16 11:30:00,20.89,20.94,20.88,20.91,142000.0,19.2895,19.3357,19.2803,19.308,142000.0
2010-06-16 11:40:00,20.91,20.94,20.89,20.9,226000.0,19.308,19.3357,19.2895,19.2987,226000.0
2010-06-16 11:50:00,20.9,20.94,20.89,20.92,141000.0,19.2987,19.3357,19.2895,19.3172,141000.0
2010-06-16 12:00:00,20.92,21.07,20.91,21.07,706000.0,19.3172,19.4557,19.308,19.4557,706000.0
2010-06-16 12:10:00,21.08,21.09,21.03,21.05,156000.0,19.4649,19.4742,19.4188,19.4372,156000.0
2010-06-16 12:20:00,21.05,21.08,21.03,21.04,163000.0,19.4372,19.4649,19.4188,19.428,163000.0
2010-06-16 12:30:00,21.03,21.04,20.99,21.03,234000.0,19.4188,19.428,19.3818,19.4188,234000.0
2010-06-16 12:40:00,21.01,21.05,20.99,20.99,210000.0,19.4003,19.4372,19.3818,19.3818,210000.0
2010-06-16 12:50:00,20.98,21.01,20.96,20.98,103000.0,19.3726,19.4003,19.3541,19.3726,103000.0
2010-06-16 13:00:00,20.98,21.02,20.96,21.0,214000.0,19.3726,19.4095,19.3541,19.3911,214000.0
2010-06-16 13:10:00,20.98,20.99,20.91,20.92,56000.0,19.3726,19.3818,19.308,19.3172,56000.0
2010-06-16 13:20:00,20.94,21.02,20.94,21.0,204000.0,19.3357,19.4095,19.3357,19.3911,204000.0
2010-06-16 13:30:00,21.01,21.04,20.99,21.04,153000.0,19.4003,19.428,19.3818,19.428,153000.0
2010-06-16 13:40:00,21.04,21.06,21.01,21.05,240000.0,19.428,19.4465,19.4003,19.4372,240000.0
2010-06-16 13:50:00,21.05,21.13,21.05,21.12,312000.0,19.4372,19.5111,19.4372,19.5019,312000.0
2010-06-16 14:00:00,21.12,21.13,21.07,21.09,179000.0,19.5019,19.5111,19.4557,19.4742,179000.0
2010-06-16 14:10:00,21.08,21.1,21.04,21.05,130000.0,19.4649,19.4834,19.428,19.4372,130000.0
2010-06-16 14:20:00,21.05,21.05,21.01,21.04,177000.0,19.4372,19.4372,19.4003,19.428,177000.0
2010-06-16 14:30:00,21.05,21.09,21.01,21.01,136000.0,19.4372,19.4742,19.4003,19.4003,136000.0
2010-06-16 14:40:00,21.01,21.04,20.99,21.04,221000.0,19.4003,19.428,19.3818,19.428,221000.0
2010-06-16 14:50:00,21.04,21.14,21.0,21.08,586000.0,19.428,19.5203,19.3911,19.4649,586000.0
2010-06-16 15:00:00,21.07,21.1,21.0,21.1,500000.0,19.4557,19.4834,19.3911,19.4834,500000.0
2010-06-16 15:10:00,21.08,21.15,21.0,21.0,907000.0,19.4649,19.5296,19.3911,19.3911,907000.0
2010-06-16 15:20:00,21.0,21.03,20.93,20.99,497000.0,19.3911,19.4188,19.3264,19.3818,497000.0
2010-06-16 15:30:00,20.99,21.05,20.96,21.03,620000.0,19.3818,19.4372,19.3541,19.4188,620000.0
2010-06-16 15:40:00,21.03,21.04,20.98,20.99,820000.0,19.4188,19.428,19.3726,19.3818,820000.0
2010-06-16 15:50:00,21.0,21.05,20.96,21.02,1248000.0,19.3911,19.4372,19.3541,19.4095,1248000.0
2010-06-17 09:30:00,21.22,21.25,21.11,21.21,924000.0,19.5942,19.6219,19.4926,19.585,924000.0
2010-06-17 09:40:00,21.21,21.49,21.21,21.46,1444000.0,19.585,19.8435,19.585,19.8158,1444000.0
2010-06-17 09:50:00,21.44,21.6,21.42,21.57,1461000.0,19.7974,19.9451,19.7789,19.9174,1461000.0
2010-06-17 10:00:00,21.57,21.72,21.44,21.66,2024000.0,19.9174,20.0559,19.7974,20.0005,2024000.0
2010-06-17 10:10:00,21.66,21.68,21.49,21.53,723000.0,20.0005,20.019,19.8435,19.8805,723000.0
2010-06-17 10:20:00,21.51,21.53,21.43,21.49,589000.0,19.862,19.8805,19.7881,19.8435,589000.0
2010-06-17 10:30:00,21.5,21.51,21.39,21.43,294000.0,19.8528,19.862,19.7512,19.7881,294000.0
2010-06-17 10:40:00,21.43,21.48,21.41,21.44,187000.0,19.7881,19.8343,19.7697,19.7974,187000.0
2010-06-17 10:50:00,21.45,21.52,21.41,21.51,361000.0,19.8066,19.8712,19.7697,19.862,361000.0
2010-06-17 11:00:00,21.51,21.51,21.4,21.5,250000.0,19.862,19.862,19.7604,19.8528,250000.0
2010-06-17 11:10:00,21.5,21.53,21.45,21.46,197000.0,19.8528,19.8805,19.8066,19.8158,197000.0
2010-06-17 11:20:00,21.44,21.47,21.41,21.45,163000.0,19.7974,19.8251,19.7697,19.8066,163000.0
2010-06-17 11:30:00,21.45,21.49,21.42,21.46,245000.0,19.8066,19.8435,19.7789,19.8158,245000.0
2010-06-17 11:40:00,21.47,21.5,21.39,21.41,239000.0,19.8251,19.8528,19.7512,19.7697,239000.0
2010-06-17 11:50:00,21.39,21.47,21.39,21.47,157000.0,19.7512,19.8251,19.7512,19.8251,157000.0
2010-06-17 12:00:00,21.45,21.46,21.39,21.4,254000.0,19.8066,19.8158,19.7512,19.7604,254000.0
2010-06-17 12:10:00,21.4,21.42,21.36,21.36,237000.0,19.7604,19.7789,19.7235,19.7235,237000.0
2010-06-17 12:20:00,21.36,21.39,21.3,21.31,235000.0,19.7235,19.7512,19.6681,19.6773,235000.0
2010-06-17 12:30:00,21.31,21.34,21.27,21.29,310000.0,19.6773,19.705,19.6404,19.6589,310000.0
2010-06-17 12:40:00,21.29,21.29,21.25,21.29,424000.0,19.6589,19.6589,19.6219,19.6589,424000.0
2010-06-17 12:50:00,21.29,21.38,21.28,21.34,327000.0,19.6589,19.742,19.6496,19.705,327000.0
2010-06-17 13:00:00,21.34,21.35,21.3,21.32,249000.0,19.705,19.7143,19.6681,19.6866,249000.0
2010-06-17 13:10:00,21.32,21.42,21.32,21.41,188000.0,19.6866,19.7789,19.6866,19.7697,188000.0
2010-06-17 13:20:00,21.41,21.43,21.37,21.41,386000.0,19.7697,19.7881,19.7327,19.7697,386000.0
2010-06-17 13:30:00,21.41,21.42,21.38,21.41,304000.0,19.7697,19.7789,19.742,19.7697,304000.0
2010-06-17 13:40:00,21.41,21.45,21.39,21.45,305000.0,19.7697,19.8066,19.7512,19.8066,305000.0
2010-06-17 13:50:00,21.44,21.46,21.41,21.45,219000.0,19.7974,19.8158,19.7697,19.8066,219000.0
2010-06-17 14:00:00,21.44,21.46,21.43,21.43,202000.0,19.7974,19.8158,19.7881,19.7881,202000.0
2010-06-17 14:10:00,21.42,21.44,21.39,21.41,202000.0,19.7789,19.7974,19.7512,19.7697,202000.0
2010-06-17 14:20:00,21.41,21.44,21.38,21.38,222000.0,19.7697,19.7974,19.742,19.742,222000.0
2010-06-17 14:30:00,21.39,21.42,21.37,21.41,297000.0,19.7512,19.7789,19.7327,19.7697,297000.0
2010-06-17 14:40:00,21.41,21.42,21.36,21.42,361000.0,19.7697,19.7789,19.7235,19.7789,361000.0
2010-06-17 14:50:00,21.42,21.46,21.39,21.41,693000.0,19.7789,19.8158,19.7512,19.7697,693000.0
2010-06-17 15:00:00,21.41,21.44,21.27,21.32,1233000.0,19.7697,19.7974,19.6404,19.6866,1233000.0
2010-06-17 15:10:00,21.33,21.4,21.33,21.35,433000.0,19.6958,19.7604,19.6958,19.7143,433000.0
2010-06-17 15:20:00,21.35,21.44,21.34,21.4,680000.0,19.7143,19.7974,19.705,19.7604,680000.0
2010-06-17 15:30:00,21.4,21.52,21.4,21.46,873000.0,19.7604,19.8712,19.7604,19.8158,873000.0
2010-06-17 15:40:00,21.46,21.49,21.44,21.44,921000.0,19.8158,19.8435,19.7974,19.7974,921000.0
2010-06-17 15:50:00,21.44,21.48,21.37,21.41,2343000.0,19.7974,19.8343,19.7327,19.7697,2343000.0
2010-06-18 09:30:00,21.55,21.61,21.49,21.6,1670000.0,19.8989,19.9543,19.8435,19.9451,1670000.0
2010-06-18 09:40:00,21.62,21.64,21.37,21.47,1088000.0,19.9636,19.982,19.7327,19.8251,1088000.0
2010-06-18 09:50:00,21.47,21.53,21.41,21.41,414000.0,19.8251,19.8805,19.7697,19.7697,414000.0
2010-06-18 10:00:00,21.42,21.52,21.41,21.5,234000.0,19.7789,19.8712,19.7697,19.8528,234000.0
2010-06-18 10:10:00,21.51,21.54,21.48,21.52,203000.0,19.862,19.8897,19.8343,19.8712,203000.0
2010-06-18 10:20:00,21.51,21.57,21.48,21.53,252000.0,19.862,19.9174,19.8343,19.8805,252000.0
2010-06-18 10:30:00,21.53,21.61,21.52,21.58,234000.0,19.8805,19.9543,19.8712,19.9266,234000.0
2010-06-18 10:40:00,21.57,21.58,21.52,21.53,133000.0,19.9174,19.9266,19.8712,19.8805,133000.0
2010-06-18 10:50:00,21.53,21.6,21.5,21.58,228000.0,19.8805,19.9451,19.8528,19.9266,228000.0
2010-06-18 11:00:00,21.57,21.59,21.55,21.57,236000.0,19.9174,19.9359,19.8989,19.9174,236000.0
2010-06-18 11:10:00,21.57,21.58,21.53,21.53,195000.0,19.9174,19.9266,19.8805,19.8805,195000.0
2010-06-18 11:20:00,21.53,21.54,21.48,21.49,231000.0,19.8805,19.8897,19.8343,19.8435,231000.0
2010-06-18 11:30:00,21.49,21.52,21.41,21.45,304000.0,19.8435,19.8712,19.7697,19.8066,304000.0
2010-06-18 11:40:00,21.45,21.45,21.34,21.37,533000.0,19.8066,19.8066,19.705,19.7327,533000.0
2010-06-18 11:50:00,21.38,21.39,21.33,21.33,265000.0,19.742,19.7512,19.6958,19.6958,265000.0
2010-06-18 12:00:00,21.32,21.43,21.32,21.37,307000.0,19.6866,19.7881,19.6866,19.7327,307000.0
2010-06-18 12:10:00,21.37,21.4,21.33,21.35,234000.0,19.7327,19.7604,19.6958,19.7143,234000.0
2010-06-18 12:20:00,21.35,21.35,21.25,21.28,274000.0,19.7143,19.7143,19.6219,19.6496,274000.0
2010-06-18 12:30:00,21.28,21.3,21.24,21.26,409000.0,19.6496,19.6681,19.6127,19.6312,409000.0
2010-06-18 12:40:00,21.27,21.31,21.26,21.29,250000.0,19.6404,19.6773,19.6312,19.6589,250000.0
2010-06-18 12:50:00,21.29,21.33,21.26,21.26,222000.0,19.6589,19.6958,19.6312,19.6312,222000.0
2010-06-18 13:00:00,21.26,21.32,21.24,21.28,254000.0,19.6312,19.6866,19.6127,19.6496,254000.0
2010-06-18 13:10:00,21.28,21.33,21.27,21.3,218000.0,19.6496,19.6958,19.6404,19.6681,218000.0
2010-06-18 13:20:00,21.3,21.31,21.29,21.3,151000.0,19.6681,19.6773,19.6589,19.6681,151000.0
2010-06-18 13:30:00,21.3,21.36,21.3,21.35,157000.0,19.6681,19.7235,19.6681,19.7143,157000.0
2010-06-18 13:40:00,21.35,21.37,21.31,21.31,176000.0,19.7143,19.7327,19.6773,19.6773,176000.0
2010-06-18 13:50:00,21.31,21.37,21.31,21.34,161000.0,19.6773,19.7327,19.6773,19.705,161000.0
2010-06-18 14:00:00,21.33,21.34,21.32,21.34,89000.0,19.6958,19.705,19.6866,19.705,89000.0
2010-06-18 14:10:00,21.33,21.38,21.33,21.37,179000.0,19.6958,19.742,19.6958,19.7327,179000.0
2010-06-18 14:20:00,21.36,21.38,21.35,21.37,135000.0,19.7235,19.742,19.7143,19.7327,135000.0
2010-06-18 14:30:00,21.37,21.37,21.34,21.36,147000.0,19.7327,19.7327,19.705,19.7235,147000.0
2010-06-18 14:40:00,21.37,21.37,21.33,21.35,108000.0,19.7327,19.7327,19.6958,19.7143,108000.0
2010-06-18 14:50:00,21.35,21.37,21.35,21.36,87000.0,19.7143,19.7327,19.7143,19.7235,87000.0
2010-06-18 15:00:00,21.37,21.37,21.32,21.34,152000.0,19.7327,19.7327,19.6866,19.705,152000.0
2010-06-18 15:10:00,21.33,21.37,21.32,21.33,348000.0,19.6958,19.7327,19.6866,19.6958,348000.0
2010-06-18 15:20:00,21.34,21.38,21.33,21.37,192000.0,19.705,19.742,19.6958,19.7327,192000.0
2010-06-18 15:30:00,21.37,21.37,21.35,21.36,315000.0,19.7327,19.7327,19.7143,19.7235,315000.0
2010-06-18 15:40:00,21.36,21.4,21.35,21.4,511000.0,19.7235,19.7604,19.7143,19.7604,511000.0
2010-06-18 15:50:00,21.4,21.41,21.38,21.39,900000.0,19.7604,19.7697,19.742,19.7512,900000.0
2010-06-21 09:30:00,21.57,21.68,21.47,21.49,343000.0,19.9174,20.019,19.8251,19.8435,343000.0
2010-06-21 09:40:00,21.48,21.49,21.31,21.4,766000.0,19.8343,19.8435,19.6773,19.7604,766000.0
2010-06-21 09:50:00,21.4,21.45,21.36,21.41,410000.0,19.7604,19.8066,19.7235,19.7697,410000.0
2010-06-21 10:00:00,21.41,21.43,21.28,21.33,649000.0,19.7697,19.7881,19.6496,19.6958,649000.0
2010-06-21 10:10:00,21.32,21.52,21.3,21.42,372000.0,19.6866,19.8712,19.6681,19.7789,372000.0
2010-06-21 10:20:00,21.42,21.44,21.34,21.43,461000.0,19.7789,19.7974,19.705,19.7881,461000.0
2010-06-21 10:30:00,21.43,21.46,21.33,21.45,429000.0,19.7881,19.8158,19.6958,19.8066,429000.0
2010-06-21 10:40:00,21.44,21.47,21.39,21.43,492000.0,19.7974,19.8251,19.7512,19.7881,492000.0
2010-06-21 10:50:00,21.43,21.43,21.39,21.4,274000.0,19.7881,19.7881,19.7512,19.7604,274000.0
2010-06-21 11:00:00,21.4,21.41,21.37,21.38,336000.0,19.7604,19.7697,19.7327,19.742,336000.0
2010-06-21 11:10:00,21.38,21.43,21.37,21.43,445000.0,19.742,19.7881,19.7327,19.7881,445000.0
2010-06-21 11:20:00,21.43,21.46,21.4,21.42,303000.0,19.7881,19.8158,19.7604,19.7789,303000.0
2010-06-21 11:30:00,21.42,21.42,21.39,21.42,195000.0,19.7789,19.7789,19.7512,19.7789,195000.0
2010-06-21 11:40:00,21.41,21.44,21.39,21.4,470000.0,19.7697,19.7974,19.7512,19.7604,470000.0
2010-06-21 11:50:00,21.4,21.41,21.37,21.4,842000.0,19.7604,19.7697,19.7327,19.7604,842000.0
2010-06-21 12:00:00,21.4,21.42,21.34,21.35,332000.0,19.7604,19.7789,19.705,19.7143,332000.0
2010-06-21 12:10:00,21.34,21.35,21.28,21.29,486000.0,19.705,19.7143,19.6496,19.6589,486000.0
2010-06-21 12:20:00,21.28,21.32,21.27,21.3,354000.0,19.6496,19.6866,19.6404,19.6681,354000.0
2010-06-21 12:30:00,21.3,21.32,21.29,21.3,171000.0,19.6681,19.6866,19.6589,19.6681,171000.0
2010-06-21 12:40:00,21.3,21.33,21.29,21.31,181000.0,19.6681,19.6958,19.6589,19.6773,181000.0
2010-06-21 12:50:00,21.31,21.56,21.29,21.54,1156000.0,19.6773,19.9082,19.6589,19.8897,1156000.0
2010-06-21 13:00:00,21.54,21.98,21.54,21.83,4204000.0,19.8897,20.296,19.8897,20.1575,4204000.0
2010-06-21 13:10:00,21.85,22.18,21.84,21.92,3559000.0,20.176,20.4807,20.1667,20.2406,3559000.0
2010-06-21 13:20:00,21.91,22.36,21.89,22.36,1944000.0,20.2314,20.6469,20.2129,20.6469,1944000.0
2010-06-21 13:30:00,22.36,22.5,22.16,22.37,4930000.0,20.6469,20.7761,20.4622,20.6561,4930000.0
2010-06-21 13:40:00,22.35,22.69,22.32,22.58,2856000.0,20.6376,20.9516,20.6099,20.85,2856000.0
2010-06-21 13:50:00,22.58,23.05,22.57,23.0,4865000.0,20.85,21.284,20.8408,21.2378,4865000.0
2010-06-21 14:00:00,23.0,23.0,22.71,22.74,2625000.0,21.2378,21.2378,20.9701,20.9978,2625000.0
2010-06-21 14:10:00,22.75,22.76,22.61,22.69,2189000.0,21.007,21.0162,20.8777,20.9516,2189000.0
2010-06-21 14:20:00,22.68,23.03,22.45,22.47,2033000.0,20.9424,21.2655,20.73,20.7484,2033000.0
2010-06-21 14:30:00,22.48,22.49,22.3,22.36,1538000.0,20.7577,20.7669,20.5915,20.6469,1538000.0
2010-06-21 14:40:00,22.37,22.43,22.34,22.36,1235000.0,20.6561,20.7115,20.6284,20.6469,1235000.0
2010-06-21 14:50:00,22.36,22.39,22.22,22.28,1708000.0,20.6469,20.6746,20.5176,20.573,1708000.0
2010-06-21 15:00:00,22.27,22.38,22.23,22.28,902000.0,20.5638,20.6653,20.5268,20.573,902000.0
2010-06-21 15:10:00,22.27,22.33,22.18,22.19,1569000.0,20.5638,20.6192,20.4807,20.4899,1569000.0
2010-06-21 15:20:00,22.19,22.35,22.18,22.26,1341000.0,20.4899,20.6376,20.4807,20.5545,1341000.0
2010-06-21 15:30:00,22.27,22.32,22.19,22.28,1178000.0,20.5638,20.6099,20.4899,20.573,1178000.0
2010-06-21 15:40:00,22.28,22.29,22.19,22.23,1669000.0,20.573,20.5822,20.4899,20.5268,1669000.0
2010-06-21 15:50:00,22.22,22.41,22.22,22.37,2759000.0,20.5176,20.693,20.5176,20.6561,2759000.0
2010-06-22 09:30:00,22.33,22.43,22.15,22.24,1005000.0,20.6192,20.7115,20.453,20.5361,1005000.0
2010-06-22 09:40:00,22.26,22.45,22.26,22.38,1290000.0,20.5545,20.73,20.5545,20.6653,1290000.0
2010-06-22 09:50:00,22.39,22.39,22.25,22.31,947000.0,20.6746,20.6746,20.5453,20.6007,947000.0
2010-06-22 10:00:00,22.31,22.34,22.25,22.28,846000.0,20.6007,20.6284,20.5453,20.573,846000.0
2010-06-22 10:10:00,22.28,22.32,22.15,22.16,917000.0,20.573,20.6099,20.453,20.4622,917000.0
2010-06-22 10:20:00,22.16,22.19,22.13,22.19,953000.0,20.4622,20.4899,20.4345,20.4899,953000.0
2010-06-22 10:30:00,22.19,22.26,22.14,22.24,744000.0,20.4899,20.5545,20.4437,20.5361,744000.0
2010-06-22 10:40:00,22.24,22.31,22.24,22.29,565000.0,20.5361,20.6007,20.5361,20.5822,565000.0
2010-06-22 10:50:00,22.29,22.32,22.2,22.28,435000.0,20.5822,20.6099,20.4991,20.573,435000.0
2010-06-22 11:00:00,22.28,22.32,22.26,22.3,495000.0,20.573,20.6099,20.5545,20.5915,495000.0
2010-06-22 11:10:00,22.3,22.41,22.29,22.4,425000.0,20.5915,20.693,20.5822,20.6838,425000.0
2010-06-22 11:20:00,22.41,22.57,22.4,22.56,1035000.0,20.693,20.8408,20.6838,20.8316,1035000.0
2010-06-22 11:30:00,22.57,22.66,22.51,22.64,863000.0,20.8408,20.9239,20.7854,20.9054,863000.0
2010-06-22 11:40:00,22.64,22.7,22.59,22.6,758000.0,20.9054,20.9608,20.8593,20.8685,758000.0
2010-06-22 11:50:00,22.6,22.64,22.57,22.57,284000.0,20.8685,20.9054,20.8408,20.8408,284000.0
2010-06-22 12:00:00,22.57,22.61,22.49,22.6,253000.0,20.8408,20.8777,20.7669,20.8685,253000.0
2010-06-22 12:10:00,22.58,22.61,22.54,22.6,241000.0,20.85,20.8777,20.8131,20.8685,241000.0
2010-06-22 12:20:00,22.59,22.59,22.5,22.53,317000.0,20.8593,20.8593,20.7761,20.8039,317000.0
2010-06-22 12:30:00,22.53,22.55,22.49,22.54,358000.0,20.8039,20.8223,20.7669,20.8131,358000.0
2010-06-22 12:40:00,22.54,22.57,22.51,22.57,315000.0,20.8131,20.8408,20.7854,20.8408,315000.0
2010-06-22 12:50:00,22.57,22.57,22.51,22.52,231000.0,20.8408,20.8408,20.7854,20.7946,231000.0
2010-06-22 13:00:00,22.51,22.55,22.49,22.54,285000.0,20.7854,20.8223,20.7669,20.8131,285000.0
2010-06-22 13:10:00,22.53,22.55,22.52,22.54,217000.0,20.8039,20.8223,20.7946,20.8131,217000.0
2010-06-22 13:20:00,22.54,22.55,22.49,22.5,246000.0,20.8131,20.8223,20.7669,20.7761,246000.0
2010-06-22 13:30:00,22.5,22.52,22.47,22.5,272000.0,20.7761,20.7946,20.7484,20.7761,272000.0
2010-06-22 13:40:00,22.5,22.51,22.46,22.49,388000.0,20.7761,20.7854,20.7392,20.7669,388000.0
2010-06-22 13:50:00,22.49,22.49,22.36,22.37,363000.0,20.7669,20.7669,20.6469,20.6561,363000.0
2010-06-22 14:00:00,22.37,22.4,22.32,22.36,339000.0,20.6561,20.6838,20.6099,20.6469,339000.0
2010-06-22 14:10:00,22.35,22.4,22.35,22.39,199000.0,20.6376,20.6838,20.6376,20.6746,199000.0
2010-06-22 14:20:00,22.39,22.39,22.27,22.3,514000.0,20.6746,20.6746,20.5638,20.5915,514000.0
2010-06-22 14:30:00,22.3,22.32,22.26,22.27,303000.0,20.5915,20.6099,20.5545,20.5638,303000.0
2010-06-22 14:40:00,22.26,22.26,22.13,22.16,616000.0,20.5545,20.5545,20.4345,20.4622,616000.0
2010-06-22 14:50:00,22.15,22.19,22.1,22.12,324000.0,20.453,20.4899,20.4068,20.4253,324000.0
2010-06-22 15:00:00,22.12,22.19,22.1,22.16,301000.0,20.4253,20.4899,20.4068,20.4622,301000.0
2010-06-22 15:10:00,22.16,22.2,22.11,22.18,286000.0,20.4622,20.4991,20.416,20.4807,286000.0
2010-06-22 15:20:00,22.18,22.2,22.13,22.15,355000.0,20.4807,20.4991,20.4345,20.453,355000.0
2010-06-22 15:30:00,22.14,22.15,22.07,22.12,543000.0,20.4437,20.453,20.3791,20.4253,543000.0
2010-06-22 15:40:00,22.11,22.15,22.1,22.14,649000.0,20.416,20.453,20.4068,20.4437,649000.0
2010-06-22 15:50:00,22.14,22.17,22.06,22.08,1380000.0,20.4437,20.4714,20.3699,20.3883,1380000.0
2010-06-23 09:30:00,22.18,22.23,22.0,22.1,454000.0,20.4807,20.5268,20.3145,20.4068,454000.0
2010-06-23 09:40:00,22.07,22.1,21.76,21.77,790000.0,20.3791,20.4068,20.0928,20.1021,790000.0
2010-06-23 09:50:00,21.78,21.83,21.7,21.78,592000.0,20.1113,20.1575,20.0374,20.1113,592000.0
2010-06-23 10:00:00,21.78,21.78,21.55,21.63,767000.0,20.1113,20.1113,19.8989,19.9728,767000.0
2010-06-23 10:10:00,21.61,21.77,21.59,21.74,502000.0,19.9543,20.1021,19.9359,20.0744,502000.0
2010-06-23 10:20:00,21.74,21.79,21.71,21.75,231000.0,20.0744,20.1205,20.0467,20.0836,231000.0
2010-06-23 10:30:00,21.75,21.76,21.7,21.72,254000.0,20.0836,20.0928,20.0374,20.0559,254000.0
2010-06-23 10:40:00,21.72,21.76,21.68,21.75,198000.0,20.0559,20.0928,20.019,20.0836,198000.0
2010-06-23 10:50:00,21.75,21.79,21.74,21.76,214000.0,20.0836,20.1205,20.0744,20.0928,214000.0
2010-06-23 11:00:00,21.76,21.76,21.72,21.75,246000.0,20.0928,20.0928,20.0559,20.0836,246000.0
2010-06-23 11:10:00,21.74,21.75,21.72,21.73,233000.0,20.0744,20.0836,20.0559,20.0651,233000.0
2010-06-23 11:20:00,21.73,21.85,21.73,21.81,513000.0,20.0651,20.176,20.0651,20.139,513000.0
2010-06-23 11:30:00,21.81,21.83,21.77,21.78,378000.0,20.139,20.1575,20.1021,20.1113,378000.0
2010-06-23 11:40:00,21.78,21.81,21.74,21.8,205000.0,20.1113,20.139,20.0744,20.1298,205000.0
2010-06-23 11:50:00,21.8,21.85,21.78,21.83,153000.0,20.1298,20.176,20.1113,20.1575,153000.0
2010-06-23 12:00:00,21.83,21.86,21.83,21.85,162000.0,20.1575,20.1852,20.1575,20.176,162000.0
2010-06-23 12:10:00,21.84,21.86,21.78,21.8,275000.0,20.1667,20.1852,20.1113,20.1298,275000.0
2010-06-23 12:20:00,21.79,21.86,21.78,21.86,204000.0,20.1205,20.1852,20.1113,20.1852,204000.0
2010-06-23 12:30:00,21.86,21.92,21.84,21.89,295000.0,20.1852,20.2406,20.1667,20.2129,295000.0
2010-06-23 12:40:00,21.89,21.91,21.89,21.91,169000.0,20.2129,20.2314,20.2129,20.2314,169000.0
2010-06-23 12:50:00,21.91,21.91,21.81,21.83,167000.0,20.2314,20.2314,20.139,20.1575,167000.0
2010-06-23 13:00:00,21.83,21.88,21.83,21.85,109000.0,20.1575,20.2037,20.1575,20.176,109000.0
2010-06-23 13:10:00,21.86,21.9,21.86,21.89,128000.0,20.1852,20.2221,20.1852,20.2129,128000.0
2010-06-23 13:20:00,21.9,21.92,21.88,21.92,99000.0,20.2221,20.2406,20.2037,20.2406,99000.0
2010-06-23 13:30:00,21.92,21.94,21.89,21.92,178000.0,20.2406,20.2591,20.2129,20.2406,178000.0
2010-06-23 13:40:00,21.92,21.94,21.91,21.93,80000.0,20.2406,20.2591,20.2314,20.2498,80000.0
2010-06-23 13:50:00,21.94,21.99,21.93,21.99,243000.0,20.2591,20.3052,20.2498,20.3052,243000.0
2010-06-23 14:00:00,21.99,22.03,21.98,22.01,225000.0,20.3052,20.3422,20.296,20.3237,225000.0
2010-06-23 14:10:00,22.0,22.02,21.87,21.9,385000.0,20.3145,20.3329,20.1944,20.2221,385000.0
2010-06-23 14:20:00,21.91,22.0,21.84,21.99,568000.0,20.2314,20.3145,20.1667,20.3052,568000.0
2010-06-23 14:30:00,21.99,22.13,21.97,21.99,447000.0,20.3052,20.4345,20.2868,20.3052,447000.0
2010-06-23 14:40:00,21.99,22.0,21.89,21.9,208000.0,20.3052,20.3145,20.2129,20.2221,208000.0
2010-06-23 14:50:00,21.9,21.97,21.86,21.9,251000.0,20.2221,20.2868,20.1852,20.2221,251000.0
2010-06-23 15:00:00,21.9,21.96,21.87,21.88,261000.0,20.2221,20.2775,20.1944,20.2037,261000.0
2010-06-23 15:10:00,21.87,21.93,21.85,21.89,244000.0,20.1944,20.2498,20.176,20.2129,244000.0
2010-06-23 15:20:00,21.89,21.95,21.87,21.95,216000.0,20.2129,20.2683,20.1944,20.2683,216000.0
2010-06-23 15:30:00,21.93,21.95,21.9,21.95,289000.0,20.2498,20.2683,20.2221,20.2683,289000.0
2010-06-23 15:40:00,21.96,22.05,21.94,22.03,679000.0,20.2775,20.3606,20.2591,20.3422,679000.0
2010-06-23 15:50:00,22.03,22.05,22.0,22.01,1244000.0,20.3422,20.3606,20.3145,20.3237,1244000.0
2010-06-24 09:30:00,21.78,22.08,21.78,21.97,328000.0,20.1113,20.3883,20.1113,20.2868,328000.0
2010-06-24 09:40:00,21.98,22.1,21.98,22.07,296000.0,20.296,20.4068,20.296,20.3791,296000.0
2010-06-24 09:50:00,22.08,22.08,21.84,21.85,420000.0,20.3883,20.3883,20.1667,20.176,420000.0
2010-06-24 10:00:00,21.86,21.9,21.8,21.83,439000.0,20.1852,20.2221,20.1298,20.1575,439000.0
2010-06-24 10:10:00,21.82,21.87,21.67,21.75,522000.0,20.1482,20.1944,20.0097,20.0836,522000.0
2010-06-24 10:20:00,21.73,21.9,21.73,21.9,183000.0,20.0651,20.2221,20.0651,20.2221,183000.0
2010-06-24 10:30:00,21.9,21.94,21.89,21.93,312000.0,20.2221,20.2591,20.2129,20.2498,312000.0
2010-06-24 10:40:00,21.93,21.93,21.75,21.83,285000.0,20.2498,20.2498,20.0836,20.1575,285000.0
2010-06-24 10:50:00,21.8,21.83,21.66,21.69,246000.0,20.1298,20.1575,20.0005,20.0282,246000.0
2010-06-24 11:00:00,21.69,21.74,21.64,21.72,238000.0,20.0282,20.0744,19.982,20.0559,238000.0
2010-06-24 11:10:00,21.72,21.79,21.7,21.7,188000.0,20.0559,20.1205,20.0374,20.0374,188000.0
2010-06-24 11:20:00,21.71,21.81,21.7,21.8,243000.0,20.0467,20.139,20.0374,20.1298,243000.0
2010-06-24 11:30:00,21.8,21.8,21.63,21.63,230000.0,20.1298,20.1298,19.9728,19.9728,230000.0
2010-06-24 11:40:00,21.63,21.71,21.62,21.69,168000.0,19.9728,20.0467,19.9636,20.0282,168000.0
2010-06-24 11:50:00,21.68,21.7,21.61,21.62,114000.0,20.019,20.0374,19.9543,19.9636,114000.0
2010-06-24 12:00:00,21.65,21.73,21.65,21.68,192000.0,19.9913,20.0651,19.9913,20.019,192000.0
2010-06-24 12:10:00,21.7,21.7,21.65,21.68,53000.0,20.0374,20.0374,19.9913,20.019,53000.0
2010-06-24 12:20:00,21.67,21.68,21.61,21.62,161000.0,20.0097,20.019,19.9543,19.9636,161000.0
2010-06-24 12:30:00,21.62,21.66,21.61,21.61,62000.0,19.9636,20.0005,19.9543,19.9543,62000.0
2010-06-24 12:40:00,21.6,21.63,21.53,21.6,239000.0,19.9451,19.9728,19.8805,19.9451,239000.0
2010-06-24 12:50:00,21.61,21.65,21.59,21.65,125000.0,19.9543,19.9913,19.9359,19.9913,125000.0
2010-06-24 13:00:00,21.64,21.65,21.59,21.64,125000.0,19.982,19.9913,19.9359,19.982,125000.0
2010-06-24 13:10:00,21.64,21.68,21.62,21.66,109000.0,19.982,20.019,19.9636,20.0005,109000.0
2010-06-24 13:20:00,21.64,21.64,21.56,21.58,156000.0,19.982,19.982,19.9082,19.9266,156000.0
2010-06-24 13:30:00,21.58,21.68,21.58,21.66,230000.0,19.9266,20.019,19.9266,20.0005,230000.0
2010-06-24 13:40:00,21.66,21.67,21.6,21.63,160000.0,20.0005,20.0097,19.9451,19.9728,160000.0
2010-06-24 13:50:00,21.63,21.66,21.62,21.66,151000.0,19.9728,20.0005,19.9636,20.0005,151000.0
2010-06-24 14:00:00,21.66,21.66,21.61,21.63,201000.0,20.0005,20.0005,19.9543,19.9728,201000.0
2010-06-24 14:10:00,21.63,21.64,21.6,21.61,126000.0,19.9728,19.982,19.9451,19.9543,126000.0
2010-06-24 14:20:00,21.6,21.66,21.6,21.64,134000.0,19.9451,20.0005,19.9451,19.982,134000.0
2010-06-24 14:30:00,21.64,21.65,21.59,21.59,358000.0,19.982,19.9913,19.9359,19.9359,358000.0
2010-06-24 14:40:00,21.59,21.59,21.51,21.54,295000.0,19.9359,19.9359,19.862,19.8897,295000.0
2010-06-24 14:50:00,21.53,21.56,21.5,21.54,169000.0,19.8805,19.9082,19.8528,19.8897,169000.0
2010-06-24 15:00:00,21.53,21.58,21.53,21.53,209000.0,19.8805,19.9266,19.8805,19.8805,209000.0
2010-06-24 15:10:00,21.53,21.54,21.34,21.35,544000.0,19.8805,19.8897,19.705,19.7143,544000.0
2010-06-24 15:20:00,21.36,21.51,21.36,21.47,367000.0,19.7235,19.862,19.7235,19.8251,367000.0
2010-06-24 15:30:00,21.47,21.54,21.45,21.51,430000.0,19.8251,19.8897,19.8066,19.862,430000.0
2010-06-24 15:40:00,21.51,21.62,21.48,21.6,928000.0,19.862,19.9636,19.8343,19.9451,928000.0
2010-06-24 15:50:00,21.6,21.63,21.45,21.51,1493000.0,19.9451,19.9728,19.8066,19.862,1493000.0
2010-06-25 09:30:00,21.47,21.51,21.25,21.35,691000.0,19.8251,19.862,19.6219,19.7143,691000.0
2010-06-25 09:40:00,21.33,21.42,21.27,21.33,454000.0,19.6958,19.7789,19.6404,19.6958,454000.0
2010-06-25 09:50:00,21.31,21.38,21.25,21.33,364000.0,19.6773,19.742,19.6219,19.6958,364000.0
2010-06-25 10:00:00,21.34,21.5,21.34,21.46,581000.0,19.705,19.8528,19.705,19.8158,581000.0
2010-06-25 10:10:00,21.46,21.5,21.43,21.43,297000.0,19.8158,19.8528,19.7881,19.7881,297000.0
2010-06-25 10:20:00,21.43,21.45,21.35,21.4,438000.0,19.7881,19.8066,19.7143,19.7604,438000.0
2010-06-25 10:30:00,21.4,21.4,21.19,21.2,263000.0,19.7604,19.7604,19.5665,19.5758,263000.0
2010-06-25 10:40:00,21.2,21.26,21.19,21.22,308000.0,19.5758,19.6312,19.5665,19.5942,308000.0
2010-06-25 10:50:00,21.22,21.25,21.13,21.15,161000.0,19.5942,19.6219,19.5111,19.5296,161000.0
2010-06-25 11:00:00,21.15,21.18,21.12,21.14,215000.0,19.5296,19.5573,19.5019,19.5203,215000.0
2010-06-25 11:10:00,21.15,21.17,21.13,21.14,211000.0,19.5296,19.548,19.5111,19.5203,211000.0
2010-06-25 11:20:00,21.15,21.27,21.12,21.26,194000.0,19.5296,19.6404,19.5019,19.6312,194000.0
2010-06-25 11:30:00,21.26,21.26,21.21,21.21,132000.0,19.6312,19.6312,19.585,19.585,132000.0
2010-06-25 11:40:00,21.22,21.28,21.2,21.27,155000.0,19.5942,19.6496,19.5758,19.6404,155000.0
2010-06-25 11:50:00,21.29,21.32,21.28,21.28,128000.0,19.6589,19.6866,19.6496,19.6496,128000.0
2010-06-25 12:00:00,21.28,21.29,21.26,21.29,185000.0,19.6496,19.6589,19.6312,19.6589,185000.0
2010-06-25 12:10:00,21.29,21.33,21.26,21.32,195000.0,19.6589,19.6958,19.6312,19.6866,195000.0
2010-06-25 12:20:00,21.32,21.39,21.31,21.35,418000.0,19.6866,19.7512,19.6773,19.7143,418000.0
2010-06-25 12:30:00,21.36,21.42,21.36,21.41,372000.0,19.7235,19.7789,19.7235,19.7697,372000.0
2010-06-25 12:40:00,21.41,21.53,21.41,21.53,456000.0,19.7697,19.8805,19.7697,19.8805,456000.0
2010-06-25 12:50:00,21.52,21.56,21.5,21.55,527000.0,19.8712,19.9082,19.8528,19.8989,527000.0
2010-06-25 13:00:00,21.54,21.56,21.52,21.53,260000.0,19.8897,19.9082,19.8712,19.8805,260000.0
2010-06-25 13:10:00,21.53,21.56,21.51,21.54,283000.0,19.8805,19.9082,19.862,19.8897,283000.0
2010-06-25 13:20:00,21.54,21.58,21.52,21.58,175000.0,19.8897,19.9266,19.8712,19.9266,175000.0
2010-06-25 13:30:00,21.58,21.67,21.57,21.63,274000.0,19.9266,20.0097,19.9174,19.9728,274000.0
2010-06-25 13:40:00,21.63,21.67,21.61,21.66,162000.0,19.9728,20.0097,19.9543,20.0005,162000.0
2010-06-25 13:50:00,21.66,21.73,21.65,21.72,285000.0,20.0005,20.0651,19.9913,20.0559,285000.0
2010-06-25 14:00:00,21.72,21.74,21.64,21.66,285000.0,20.0559,20.0744,19.982,20.0005,285000.0
2010-06-25 14:10:00,21.66,21.73,21.64,21.71,246000.0,20.0005,20.0651,19.982,20.0467,246000.0
2010-06-25 14:20:00,21.71,21.72,21.66,21.67,202000.0,20.0467,20.0559,20.0005,20.0097,202000.0
2010-06-25 14:30:00,21.67,21.67,21.62,21.63,169000.0,20.0097,20.0097,19.9636,19.9728,169000.0
2010-06-25 14:40:00,21.63,21.65,21.61,21.63,284000.0,19.9728,19.9913,19.9543,19.9728,284000.0
2010-06-25 14:50:00,21.64,21.66,21.62,21.66,258000.0,19.982,20.0005,19.9636,20.0005,258000.0
2010-06-25 15:00:00,21.66,21.66,21.58,21.61,191000.0,20.0005,20.0005,19.9266,19.9543,191000.0
2010-06-25 15:10:00,21.62,21.65,21.52,21.55,283000.0,19.9636,19.9913,19.8712,19.8989,283000.0
2010-06-25 15:20:00,21.54,21.57,21.52,21.54,310000.0,19.8897,19.9174,19.8712,19.8897,310000.0
2010-06-25 15:30:00,21.54,21.67,21.54,21.64,420000.0,19.8897,20.0097,19.8897,19.982,420000.0
2010-06-25 15:40:00,21.64,21.67,21.61,21.65,795000.0,19.982,20.0097,19.9543,19.9913,795000.0
2010-06-25 15:50:00,21.66,21.8,21.59,21.77,1805000.0,20.0005,20.1298,19.9359,20.1021,1805000.0
2010-06-28 09:30:00,21.8,21.91,21.65,21.68,373000.0,20.1298,20.2314,19.9913,20.019,373000.0
2010-06-28 09:40:00,21.7,21.7,21.5,21.53,245000.0,20.0374,20.0374,19.8528,19.8805,245000.0
2010-06-28 09:50:00,21.53,21.6,21.5,21.51,200000.0,19.8805,19.9451,19.8528,19.862,200000.0
2010-06-28 10:00:00,21.5,21.55,21.41,21.41,203000.0,19.8528,19.8989,19.7697,19.7697,203000.0
2010-06-28 10:10:00,21.42,21.43,21.38,21.42,236000.0,19.7789,19.7881,19.742,19.7789,236000.0
2010-06-28 10:20:00,21.42,21.48,21.4,21.41,275000.0,19.7789,19.8343,19.7604,19.7697,275000.0
2010-06-28 10:30:00,21.41,21.42,21.29,21.29,329000.0,19.7697,19.7789,19.6589,19.6589,329000.0
2010-06-28 10:40:00,21.3,21.33,21.24,21.26,455000.0,19.6681,19.6958,19.6127,19.6312,455000.0
2010-06-28 10:50:00,21.24,21.26,21.19,21.26,537000.0,19.6127,19.6312,19.5665,19.6312,537000.0
2010-06-28 11:00:00,21.26,21.31,21.26,21.3,227000.0,19.6312,19.6773,19.6312,19.6681,227000.0
2010-06-28 11:10:00,21.3,21.42,21.25,21.31,348000.0,19.6681,19.7789,19.6219,19.6773,348000.0
2010-06-28 11:20:00,21.3,21.37,21.29,21.35,228000.0,19.6681,19.7327,19.6589,19.7143,228000.0
2010-06-28 11:30:00,21.35,21.42,21.35,21.42,370000.0,19.7143,19.7789,19.7143,19.7789,370000.0
2010-06-28 11:40:00,21.42,21.45,21.38,21.41,321000.0,19.7789,19.8066,19.742,19.7697,321000.0
2010-06-28 11:50:00,21.41,21.45,21.39,21.39,163000.0,19.7697,19.8066,19.7512,19.7512,163000.0
2010-06-28 12:00:00,21.37,21.39,21.3,21.34,117000.0,19.7327,19.7512,19.6681,19.705,117000.0
2010-06-28 12:10:00,21.34,21.4,21.31,21.34,181000.0,19.705,19.7604,19.6773,19.705,181000.0
2010-06-28 12:20:00,21.34,21.39,21.3,21.37,166000.0,19.705,19.7512,19.6681,19.7327,166000.0
2010-06-28 12:30:00,21.37,21.38,21.31,21.34,169000.0,19.7327,19.742,19.6773,19.705,169000.0
2010-06-28 12:40:00,21.34,21.36,21.3,21.36,180000.0,19.705,19.7235,19.6681,19.7235,180000.0
2010-06-28 12:50:00,21.36,21.36,21.33,21.34,84000.0,19.7235,19.7235,19.6958,19.705,84000.0
2010-06-28 13:00:00,21.33,21.34,21.2,21.21,318000.0,19.6958,19.705,19.5758,19.585,318000.0
2010-06-28 13:10:00,21.2,21.25,21.2,21.22,165000.0,19.5758,19.6219,19.5758,19.5942,165000.0
2010-06-28 13:20:00,21.22,21.31,21.22,21.3,148000.0,19.5942,19.6773,19.5942,19.6681,148000.0
2010-06-28 13:30:00,21.3,21.31,21.28,21.28,135000.0,19.6681,19.6773,19.6496,19.6496,135000.0
2010-06-28 13:40:00,21.29,21.33,21.25,21.33,155000.0,19.6589,19.6958,19.6219,19.6958,155000.0
2010-06-28 13:50:00,21.33,21.39,21.32,21.38,328000.0,19.6958,19.7512,19.6866,19.742,328000.0
2010-06-28 14:00:00,21.38,21.39,21.36,21.38,251000.0,19.742,19.7512,19.7235,19.742,251000.0
2010-06-28 14:10:00,21.37,21.39,21.31,21.31,160000.0,19.7327,19.7512,19.6773,19.6773,160000.0
2010-06-28 14:20:00,21.31,21.32,21.28,21.29,235000.0,19.6773,19.6866,19.6496,19.6589,235000.0
2010-06-28 14:30:00,21.28,21.34,21.28,21.3,288000.0,19.6496,19.705,19.6496,19.6681,288000.0
2010-06-28 14:40:00,21.3,21.31,21.29,21.3,247000.0,19.6681,19.6773,19.6589,19.6681,247000.0
2010-06-28 14:50:00,21.3,21.3,21.23,21.28,313000.0,19.6681,19.6681,19.6035,19.6496,313000.0
2010-06-28 15:00:00,21.28,21.28,21.21,21.21,393000.0,19.6496,19.6496,19.585,19.585,393000.0
2010-06-28 15:10:00,21.22,21.23,21.2,21.21,332000.0,19.5942,19.6035,19.5758,19.585,332000.0
2010-06-28 15:20:00,21.21,21.22,21.11,21.15,585000.0,19.585,19.5942,19.4926,19.5296,585000.0
2010-06-28 15:30:00,21.14,21.22,21.13,21.19,363000.0,19.5203,19.5942,19.5111,19.5665,363000.0
2010-06-28 15:40:00,21.18,21.23,21.18,21.21,487000.0,19.5573,19.6035,19.5573,19.585,487000.0
2010-06-28 15:50:00,21.21,21.22,21.13,21.15,1130000.0,19.585,19.5942,19.5111,19.5296,1130000.0
2010-06-29 09:30:00,21.0,21.0,20.8,20.8,709000.0,19.3911,19.3911,19.2064,19.2064,709000.0
2010-06-29 09:40:00,20.8,20.8,20.47,20.47,917000.0,19.2064,19.2064,18.9017,18.9017,917000.0
2010-06-29 09:50:00,20.47,20.51,20.38,20.39,944000.0,18.9017,18.9386,18.8186,18.8278,944000.0
2010-06-29 10:00:00,20.38,20.39,20.17,20.23,1068000.0,18.8186,18.8278,18.6247,18.6801,1068000.0
2010-06-29 10:10:00,20.23,20.26,20.14,20.2,835000.0,18.6801,18.7078,18.597,18.6524,835000.0
2010-06-29 10:20:00,20.19,20.24,20.12,20.13,465000.0,18.6431,18.6893,18.5785,18.5877,465000.0
2010-06-29 10:30:00,20.14,20.32,20.13,20.32,1161000.0,18.597,18.7632,18.5877,18.7632,1161000.0
2010-06-29 10:40:00,20.32,20.33,20.23,20.24,284000.0,18.7632,18.7724,18.6801,18.6893,284000.0
2010-06-29 10:50:00,20.24,20.32,20.21,20.25,250000.0,18.6893,18.7632,18.6616,18.6985,250000.0
2010-06-29 11:00:00,20.24,20.36,20.23,20.36,468000.0,18.6893,18.8001,18.6801,18.8001,468000.0
2010-06-29 11:10:00,20.35,20.39,20.28,20.3,389000.0,18.7909,18.8278,18.7262,18.7447,389000.0
2010-06-29 11:20:00,20.3,20.35,20.23,20.26,332000.0,18.7447,18.7909,18.6801,18.7078,332000.0
2010-06-29 11:30:00,20.25,20.29,20.23,20.26,275000.0,18.6985,18.7355,18.6801,18.7078,275000.0
2010-06-29 11:40:00,20.26,20.34,20.25,20.32,138000.0,18.7078,18.7816,18.6985,18.7632,138000.0
2010-06-29 11:50:00,20.32,20.36,20.29,20.36,192000.0,18.7632,18.8001,18.7355,18.8001,192000.0
2010-06-29 12:00:00,20.36,20.36,20.3,20.32,277000.0,18.8001,18.8001,18.7447,18.7632,277000.0
2010-06-29 12:10:00,20.33,20.4,20.28,20.34,187000.0,18.7724,18.837,18.7262,18.7816,187000.0
2010-06-29 12:20:00,20.34,20.41,20.31,20.32,106000.0,18.7816,18.8463,18.7539,18.7632,106000.0
2010-06-29 12:30:00,20.33,20.36,20.29,20.31,96000.0,18.7724,18.8001,18.7355,18.7539,96000.0
2010-06-29 12:40:00,20.31,20.4,20.31,20.4,256000.0,18.7539,18.837,18.7539,18.837,256000.0
2010-06-29 12:50:00,20.4,20.4,20.36,20.37,145000.0,18.837,18.837,18.8001,18.8093,145000.0
2010-06-29 13:00:00,20.38,20.4,20.36,20.38,110000.0,18.8186,18.837,18.8001,18.8186,110000.0
2010-06-29 13:10:00,20.39,20.4,20.34,20.35,121000.0,18.8278,18.837,18.7816,18.7909,121000.0
2010-06-29 13:20:00,20.35,20.36,20.31,20.34,116000.0,18.7909,18.8001,18.7539,18.7816,116000.0
2010-06-29 13:30:00,20.32,20.34,20.25,20.32,240000.0,18.7632,18.7816,18.6985,18.7632,240000.0
2010-06-29 13:40:00,20.3,20.4,20.29,20.4,245000.0,18.7447,18.837,18.7355,18.837,245000.0
2010-06-29 13:50:00,20.39,20.45,20.35,20.42,315000.0,18.8278,18.8832,18.7909,18.8555,315000.0
2010-06-29 14:00:00,20.42,20.45,20.36,20.44,170000.0,18.8555,18.8832,18.8001,18.874,170000.0
2010-06-29 14:10:00,20.45,20.46,20.42,20.44,217000.0,18.8832,18.8924,18.8555,18.874,217000.0
2010-06-29 14:20:00,20.42,20.46,20.42,20.45,173000.0,18.8555,18.8924,18.8555,18.8832,173000.0
2010-06-29 14:30:00,20.44,20.45,20.39,20.41,250000.0,18.874,18.8832,18.8278,18.8463,250000.0
2010-06-29 14:40:00,20.42,20.44,20.34,20.37,262000.0,18.8555,18.874,18.7816,18.8093,262000.0
2010-06-29 14:50:00,20.35,20.42,20.32,20.38,313000.0,18.7909,18.8555,18.7632,18.8186,313000.0
2010-06-29 15:00:00,20.38,20.41,20.31,20.38,275000.0,18.8186,18.8463,18.7539,18.8186,275000.0
2010-06-29 15:10:00,20.37,20.38,20.28,20.28,310000.0,18.8093,18.8186,18.7262,18.7262,310000.0
2010-06-29 15:20:00,20.28,20.29,20.18,20.21,539000.0,18.7262,18.7355,18.6339,18.6616,539000.0
2010-06-29 15:30:00,20.21,20.31,20.18,20.3,512000.0,18.6616,18.7539,18.6339,18.7447,512000.0
2010-06-29 15:40:00,20.3,20.32,20.21,20.24,989000.0,18.7447,18.7632,18.6616,18.6893,989000.0
2010-06-29 15:50:00,20.24,20.4,20.23,20.33,1762000.0,18.6893,18.837,18.6801,18.7724,1762000.0
2010-06-30 09:30:00,20.33,20.52,20.24,20.46,666000.0,18.7724,18.9478,18.6893,18.8924,666000.0
2010-06-30 09:40:00,20.46,20.57,20.28,20.3,973000.0,18.8924,18.994,18.7262,18.7447,973000.0
2010-06-30 09:50:00,20.29,20.42,20.26,20.36,510000.0,18.7355,18.8555,18.7078,18.8001,510000.0
2010-06-30 10:00:00,20.35,20.45,20.32,20.4,237000.0,18.7909,18.8832,18.7632,18.837,237000.0
2010-06-30 10:10:00,20.4,20.42,20.32,20.33,368000.0,18.837,18.8555,18.7632,18.7724,368000.0
2010-06-30 10:20:00,20.32,20.33,20.27,20.29,580000.0,18.7632,18.7724,18.717,18.7355,580000.0
2010-06-30 10:30:00,20.29,20.33,20.26,20.32,226000.0,18.7355,18.7724,18.7078,18.7632,226000.0
2010-06-30 10:40:00,20.33,20.34,20.25,20.26,128000.0,18.7724,18.7816,18.6985,18.7078,128000.0
2010-06-30 10:50:00,20.25,20.31,20.22,20.26,136000.0,18.6985,18.7539,18.6708,18.7078,136000.0
2010-06-30 11:00:00,20.26,20.35,20.26,20.34,110000.0,18.7078,18.7909,18.7078,18.7816,110000.0
2010-06-30 11:10:00,20.34,20.42,20.33,20.39,283000.0,18.7816,18.8555,18.7724,18.8278,283000.0
2010-06-30 11:20:00,20.38,20.42,20.32,20.39,196000.0,18.8186,18.8555,18.7632,18.8278,196000.0
2010-06-30 11:30:00,20.37,20.41,20.35,20.4,166000.0,18.8093,18.8463,18.7909,18.837,166000.0
2010-06-30 11:40:00,20.4,20.43,20.36,20.37,386000.0,18.837,18.8647,18.8001,18.8093,386000.0
2010-06-30 11:50:00,20.37,20.39,20.36,20.37,133000.0,18.8093,18.8278,18.8001,18.8093,133000.0
2010-06-30 12:00:00,20.37,20.39,20.36,20.37,82000.0,18.8093,18.8278,18.8001,18.8093,82000.0
2010-06-30 12:10:00,20.37,20.4,20.37,20.39,102000.0,18.8093,18.837,18.8093,18.8278,102000.0
2010-06-30 12:20:00,20.41,20.42,20.38,20.38,72000.0,18.8463,18.8555,18.8186,18.8186,72000.0
2010-06-30 12:30:00,20.38,20.39,20.34,20.34,151000.0,18.8186,18.8278,18.7816,18.7816,151000.0
2010-06-30 12:40:00,20.34,20.35,20.29,20.29,100000.0,18.7816,18.7909,18.7355,18.7355,100000.0
2010-06-30 12:50:00,20.29,20.33,20.29,20.31,94000.0,18.7355,18.7724,18.7355,18.7539,94000.0
2010-06-30 13:00:00,20.31,20.31,20.28,20.29,97000.0,18.7539,18.7539,18.7262,18.7355,97000.0
2010-06-30 13:10:00,20.29,20.32,20.28,20.3,122000.0,18.7355,18.7632,18.7262,18.7447,122000.0
2010-06-30 13:20:00,20.3,20.34,20.3,20.33,116000.0,18.7447,18.7816,18.7447,18.7724,116000.0
2010-06-30 13:30:00,20.33,20.33,20.26,20.29,172000.0,18.7724,18.7724,18.7078,18.7355,172000.0
2010-06-30 13:40:00,20.3,20.35,20.29,20.32,90000.0,18.7447,18.7909,18.7355,18.7632,90000.0
2010-06-30 13:50:00,20.31,20.32,20.29,20.31,200000.0,18.7539,18.7632,18.7355,18.7539,200000.0
2010-06-30 14:00:00,20.31,20.36,20.28,20.31,354000.0,18.7539,18.8001,18.7262,18.7539,354000.0
2010-06-30 14:10:00,20.31,20.35,20.28,20.33,188000.0,18.7539,18.7909,18.7262,18.7724,188000.0
2010-06-30 14:20:00,20.33,20.34,20.27,20.31,240000.0,18.7724,18.7816,18.717,18.7539,240000.0
2010-06-30 14:30:00,20.31,20.37,20.29,20.34,178000.0,18.7539,18.8093,18.7355,18.7816,178000.0
2010-06-30 14:40:00,20.34,20.34,20.25,20.31,225000.0,18.7816,18.7816,18.6985,18.7539,225000.0
2010-06-30 14:50:00,20.31,20.33,20.29,20.29,91000.0,18.7539,18.7724,18.7355,18.7355,91000.0
2010-06-30 15:00:00,20.3,20.3,20.25,20.27,285000.0,18.7447,18.7447,18.6985,18.717,285000.0
2010-06-30 15:10:00,20.26,20.28,20.16,20.22,388000.0,18.7078,18.7262,18.6154,18.6708,388000.0
2010-06-30 15:20:00,20.22,20.23,20.13,20.15,378000.0,18.6708,18.6801,18.5877,18.6062,378000.0
2010-06-30 15:30:00,20.14,20.18,20.1,20.1,314000.0,18.597,18.6339,18.56,18.56,314000.0
2010-06-30 15:40:00,20.11,20.11,19.97,20.03,674000.0,18.5693,18.5693,18.44,18.4954,674000.0
2010-06-30 15:50:00,20.03,20.05,19.94,19.97,1325000.0,18.4954,18.5139,18.4123,18.44,1325000.0
2010-07-01 09:30:00,19.96,20.08,19.92,20.06,488000.0,18.4444,18.5553,18.4074,18.5368,488000.0
2010-07-01 09:40:00,20.06,20.06,19.99,20.02,246000.0,18.5368,18.5368,18.4721,18.4998,246000.0
2010-07-01 09:50:00,20.02,20.13,20.0,20.09,386000.0,18.4998,18.6015,18.4814,18.5645,386000.0
2010-07-01 10:00:00,20.07,20.07,19.9,19.95,377000.0,18.546,18.546,18.3889,18.4352,377000.0
2010-07-01 10:10:00,19.95,19.97,19.75,19.75,693000.0,18.4352,18.4536,18.2503,18.2503,693000.0
2010-07-01 10:20:00,19.75,19.8,19.68,19.7,658000.0,18.2503,18.2965,18.1857,18.2041,658000.0
2010-07-01 10:30:00,19.69,19.73,19.58,19.58,486000.0,18.1949,18.2319,18.0932,18.0932,486000.0
2010-07-01 10:40:00,19.59,19.61,19.5,19.58,502000.0,18.1025,18.121,18.0193,18.0932,502000.0
2010-07-01 10:50:00,19.58,19.59,19.52,19.55,455000.0,18.0932,18.1025,18.0378,18.0655,455000.0
2010-07-01 11:00:00,19.55,19.58,19.47,19.5,573000.0,18.0655,18.0932,17.9916,18.0193,573000.0
2010-07-01 11:10:00,19.49,19.62,19.48,19.62,253000.0,18.0101,18.1302,18.0008,18.1302,253000.0
2010-07-01 11:20:00,19.61,19.8,19.6,19.8,457000.0,18.121,18.2965,18.1117,18.2965,457000.0
2010-07-01 11:30:00,19.79,19.85,19.77,19.85,516000.0,18.2873,18.3427,18.2688,18.3427,516000.0
2010-07-01 11:40:00,19.84,19.97,19.84,19.95,535000.0,18.3335,18.4536,18.3335,18.4352,535000.0
2010-07-01 11:50:00,19.95,19.98,19.88,19.96,298000.0,18.4352,18.4629,18.3705,18.4444,298000.0
2010-07-01 12:00:00,19.96,19.96,19.9,19.94,208000.0,18.4444,18.4444,18.3889,18.4259,208000.0
2010-07-01 12:10:00,19.94,20.03,19.91,20.01,445000.0,18.4259,18.5091,18.3982,18.4906,445000.0
2010-07-01 12:20:00,20.0,20.01,19.96,19.98,331000.0,18.4814,18.4906,18.4444,18.4629,331000.0
2010-07-01 12:30:00,19.99,20.12,19.96,20.12,496000.0,18.4721,18.5922,18.4444,18.5922,496000.0
2010-07-01 12:40:00,20.12,20.2,20.12,20.18,409000.0,18.5922,18.6662,18.5922,18.6477,409000.0
2010-07-01 12:50:00,20.19,20.27,20.17,20.25,367000.0,18.6569,18.7309,18.6384,18.7124,367000.0
2010-07-01 13:00:00,20.25,20.26,20.18,20.2,251000.0,18.7124,18.7216,18.6477,18.6662,251000.0
2010-07-01 13:10:00,20.2,20.26,20.16,20.25,258000.0,18.6662,18.7216,18.6292,18.7124,258000.0
2010-07-01 13:20:00,20.26,20.36,20.25,20.27,335000.0,18.7216,18.814,18.7124,18.7309,335000.0
2010-07-01 13:30:00,20.28,20.44,20.28,20.44,378000.0,18.7401,18.8879,18.7401,18.8879,378000.0
2010-07-01 13:40:00,20.44,20.45,20.3,20.34,331000.0,18.8879,18.8972,18.7586,18.7955,331000.0
2010-07-01 13:50:00,20.32,20.38,20.32,20.36,183000.0,18.7771,18.8325,18.7771,18.814,183000.0
2010-07-01 14:00:00,20.37,20.37,20.32,20.33,246000.0,18.8233,18.8233,18.7771,18.7863,246000.0
2010-07-01 14:10:00,20.32,20.45,20.32,20.41,528000.0,18.7771,18.8972,18.7771,18.8602,528000.0
2010-07-01 14:20:00,20.41,20.42,20.29,20.33,224000.0,18.8602,18.8695,18.7493,18.7863,224000.0
2010-07-01 14:30:00,20.34,20.36,20.29,20.32,227000.0,18.7955,18.814,18.7493,18.7771,227000.0
2010-07-01 14:40:00,20.32,20.32,20.21,20.21,496000.0,18.7771,18.7771,18.6754,18.6754,496000.0
2010-07-01 14:50:00,20.21,20.25,20.17,20.25,195000.0,18.6754,18.7124,18.6384,18.7124,195000.0
2010-07-01 15:00:00,20.24,20.37,20.24,20.32,190000.0,18.7031,18.8233,18.7031,18.7771,190000.0
2010-07-01 15:10:00,20.31,20.34,20.23,20.23,188000.0,18.7678,18.7955,18.6939,18.6939,188000.0
2010-07-01 15:20:00,20.24,20.3,20.22,20.29,389000.0,18.7031,18.7586,18.6847,18.7493,389000.0
2010-07-01 15:30:00,20.28,20.36,20.27,20.33,327000.0,18.7401,18.814,18.7309,18.7863,327000.0
2010-07-01 15:40:00,20.33,20.35,20.22,20.23,474000.0,18.7863,18.8048,18.6847,18.6939,474000.0
2010-07-01 15:50:00,20.22,20.32,20.2,20.28,1071000.0,18.6847,18.7771,18.6662,18.7401,1071000.0
2010-07-02 09:30:00,20.49,20.49,20.2,20.32,370000.0,18.9341,18.9341,18.6662,18.7771,370000.0
2010-07-02 09:40:00,20.32,20.32,20.17,20.17,251000.0,18.7771,18.7771,18.6384,18.6384,251000.0
2010-07-02 09:50:00,20.18,20.24,20.11,20.24,200000.0,18.6477,18.7031,18.583,18.7031,200000.0
2010-07-02 10:00:00,20.22,20.22,20.12,20.17,150000.0,18.6847,18.6847,18.5922,18.6384,150000.0
2010-07-02 10:10:00,20.18,20.28,20.18,20.27,117000.0,18.6477,18.7401,18.6477,18.7309,117000.0
2010-07-02 10:20:00,20.26,20.27,20.22,20.25,146000.0,18.7216,18.7309,18.6847,18.7124,146000.0
2010-07-02 10:30:00,20.25,20.28,20.21,20.25,136000.0,18.7124,18.7401,18.6754,18.7124,136000.0
2010-07-02 10:40:00,20.25,20.29,20.17,20.23,141000.0,18.7124,18.7493,18.6384,18.6939,141000.0
2010-07-02 10:50:00,20.24,20.24,20.16,20.18,131000.0,18.7031,18.7031,18.6292,18.6477,131000.0
2010-07-02 11:00:00,20.18,20.22,20.18,20.22,206000.0,18.6477,18.6847,18.6477,18.6847,206000.0
2010-07-02 11:10:00,20.22,20.22,20.19,20.19,214000.0,18.6847,18.6847,18.6569,18.6569,214000.0
2010-07-02 11:20:00,20.19,20.22,20.11,20.13,266000.0,18.6569,18.6847,18.583,18.6015,266000.0
2010-07-02 11:30:00,20.11,20.14,20.07,20.07,162000.0,18.583,18.6107,18.546,18.546,162000.0
2010-07-02 11:40:00,20.07,20.13,20.07,20.1,262000.0,18.546,18.6015,18.546,18.5738,262000.0
2010-07-02 11:50:00,20.1,20.15,20.1,20.13,110000.0,18.5738,18.62,18.5738,18.6015,110000.0
2010-07-02 12:00:00,20.13,20.13,20.1,20.12,88000.0,18.6015,18.6015,18.5738,18.5922,88000.0
2010-07-02 12:10:00,20.13,20.13,20.1,20.11,85000.0,18.6015,18.6015,18.5738,18.583,85000.0
2010-07-02 12:20:00,20.11,20.16,20.11,20.14,208000.0,18.583,18.6292,18.583,18.6107,208000.0
2010-07-02 12:30:00,20.15,20.17,20.1,20.12,105000.0,18.62,18.6384,18.5738,18.5922,105000.0
2010-07-02 12:40:00,20.12,20.15,20.11,20.13,214000.0,18.5922,18.62,18.583,18.6015,214000.0
2010-07-02 12:50:00,20.13,20.15,20.11,20.13,110000.0,18.6015,18.62,18.583,18.6015,110000.0
2010-07-02 13:00:00,20.12,20.16,20.08,20.16,268000.0,18.5922,18.6292,18.5553,18.6292,268000.0
2010-07-02 13:10:00,20.15,20.17,20.13,20.17,145000.0,18.62,18.6384,18.6015,18.6384,145000.0
2010-07-02 13:20:00,20.16,20.21,20.14,20.16,293000.0,18.6292,18.6754,18.6107,18.6292,293000.0
2010-07-02 13:30:00,20.17,20.21,20.16,20.17,114000.0,18.6384,18.6754,18.6292,18.6384,114000.0
2010-07-02 13:40:00,20.17,20.24,20.17,20.23,143000.0,18.6384,18.7031,18.6384,18.6939,143000.0
2010-07-02 13:50:00,20.22,20.29,20.21,20.28,137000.0,18.6847,18.7493,18.6754,18.7401,137000.0
2010-07-02 14:00:00,20.28,20.29,20.18,20.21,156000.0,18.7401,18.7493,18.6477,18.6754,156000.0
2010-07-02 14:10:00,20.21,20.24,20.17,20.24,89000.0,18.6754,18.7031,18.6384,18.7031,89000.0
2010-07-02 14:20:00,20.24,20.29,20.22,20.24,101000.0,18.7031,18.7493,18.6847,18.7031,101000.0
2010-07-02 14:30:00,20.24,20.27,20.2,20.26,153000.0,18.7031,18.7309,18.6662,18.7216,153000.0
2010-07-02 14:40:00,20.25,20.25,20.19,20.19,84000.0,18.7124,18.7124,18.6569,18.6569,84000.0
2010-07-02 14:50:00,20.19,20.23,20.17,20.23,111000.0,18.6569,18.6939,18.6384,18.6939,111000.0
2010-07-02 15:00:00,20.23,20.3,20.21,20.3,146000.0,18.6939,18.7586,18.6754,18.7586,146000.0
2010-07-02 15:10:00,20.3,20.3,20.26,20.28,225000.0,18.7586,18.7586,18.7216,18.7401,225000.0
2010-07-02 15:20:00,20.28,20.32,20.26,20.32,230000.0,18.7401,18.7771,18.7216,18.7771,230000.0
2010-07-02 15:30:00,20.32,20.44,20.31,20.43,441000.0,18.7771,18.8879,18.7678,18.8787,441000.0
2010-07-02 15:40:00,20.43,20.46,20.41,20.42,335000.0,18.8787,18.9064,18.8602,18.8695,335000.0
2010-07-02 15:50:00,20.41,20.42,20.26,20.26,1002000.0,18.8602,18.8695,18.7216,18.7216,1002000.0
2010-07-06 09:30:00,20.4,20.6,20.4,20.46,505000.0,18.851,19.0358,18.851,18.9064,505000.0
2010-07-06 09:40:00,20.43,20.52,20.39,20.47,433000.0,18.8787,18.9619,18.8417,18.9157,433000.0
2010-07-06 09:50:00,20.48,20.5,20.35,20.38,239000.0,18.9249,18.9434,18.8048,18.8325,239000.0
2010-07-06 10:00:00,20.38,20.47,20.32,20.44,391000.0,18.8325,18.9157,18.7771,18.8879,391000.0
2010-07-06 10:10:00,20.45,20.46,20.39,20.4,223000.0,18.8972,18.9064,18.8417,18.851,223000.0
2010-07-06 10:20:00,20.39,20.39,20.3,20.31,296000.0,18.8417,18.8417,18.7586,18.7678,296000.0
2010-07-06 10:30:00,20.31,20.32,20.23,20.26,413000.0,18.7678,18.7771,18.6939,18.7216,413000.0
2010-07-06 10:40:00,20.26,20.29,20.21,20.21,179000.0,18.7216,18.7493,18.6754,18.6754,179000.0
2010-07-06 10:50:00,20.21,20.21,20.18,20.18,326000.0,18.6754,18.6754,18.6477,18.6477,326000.0
2010-07-06 11:00:00,20.18,20.2,20.08,20.08,360000.0,18.6477,18.6662,18.5553,18.5553,360000.0
2010-07-06 11:10:00,20.08,20.11,20.02,20.02,457000.0,18.5553,18.583,18.4998,18.4998,457000.0
2010-07-06 11:20:00,20.02,20.03,19.93,19.95,342000.0,18.4998,18.5091,18.4167,18.4352,342000.0
2010-07-06 11:30:00,19.98,20.07,19.97,20.02,213000.0,18.4629,18.546,18.4536,18.4998,213000.0
2010-07-06 11:40:00,20.02,20.03,19.99,20.02,179000.0,18.4998,18.5091,18.4721,18.4998,179000.0
2010-07-06 11:50:00,20.03,20.07,20.01,20.02,361000.0,18.5091,18.546,18.4906,18.4998,361000.0
2010-07-06 12:00:00,20.02,20.09,20.01,20.06,219000.0,18.4998,18.5645,18.4906,18.5368,219000.0
2010-07-06 12:10:00,20.06,20.08,20.03,20.05,254000.0,18.5368,18.5553,18.5091,18.5276,254000.0
2010-07-06 12:20:00,20.05,20.06,20.01,20.03,279000.0,18.5276,18.5368,18.4906,18.5091,279000.0
2010-07-06 12:30:00,20.02,20.03,19.98,20.0,303000.0,18.4998,18.5091,18.4629,18.4814,303000.0
2010-07-06 12:40:00,20.0,20.01,19.93,19.93,260000.0,18.4814,18.4906,18.4167,18.4167,260000.0
2010-07-06 12:50:00,19.94,19.95,19.9,19.95,608000.0,18.4259,18.4352,18.3889,18.4352,608000.0
2010-07-06 13:00:00,19.95,19.97,19.94,19.95,146000.0,18.4352,18.4536,18.4259,18.4352,146000.0
2010-07-06 13:10:00,19.94,19.97,19.94,19.96,308000.0,18.4259,18.4536,18.4259,18.4444,308000.0
2010-07-06 13:20:00,19.96,20.03,19.96,20.02,176000.0,18.4444,18.5091,18.4444,18.4998,176000.0
2010-07-06 13:30:00,20.02,20.04,19.99,20.0,169000.0,18.4998,18.5183,18.4721,18.4814,169000.0
2010-07-06 13:40:00,20.0,20.0,19.9,19.94,768000.0,18.4814,18.4814,18.3889,18.4259,768000.0
2010-07-06 13:50:00,19.94,19.95,19.9,19.93,626000.0,18.4259,18.4352,18.3889,18.4167,626000.0
2010-07-06 14:00:00,19.93,19.95,19.88,19.88,357000.0,18.4167,18.4352,18.3705,18.3705,357000.0
2010-07-06 14:10:00,19.88,19.9,19.82,19.84,425000.0,18.3705,18.3889,18.315,18.3335,425000.0
2010-07-06 14:20:00,19.85,19.89,19.82,19.83,300000.0,18.3427,18.3797,18.315,18.3243,300000.0
2010-07-06 14:30:00,19.83,19.99,19.83,19.94,453000.0,18.3243,18.4721,18.3243,18.4259,453000.0
2010-07-06 14:40:00,19.94,19.94,19.85,19.88,161000.0,18.4259,18.4259,18.3427,18.3705,161000.0
2010-07-06 14:50:00,19.88,19.92,19.84,19.89,295000.0,18.3705,18.4074,18.3335,18.3797,295000.0
2010-07-06 15:00:00,19.89,19.92,19.83,19.88,469000.0,18.3797,18.4074,18.3243,18.3705,469000.0
2010-07-06 15:10:00,19.88,19.9,19.83,19.85,559000.0,18.3705,18.3889,18.3243,18.3427,559000.0
2010-07-06 15:20:00,19.85,19.87,19.82,19.85,449000.0,18.3427,18.3612,18.315,18.3427,449000.0
2010-07-06 15:30:00,19.85,19.86,19.81,19.83,593000.0,18.3427,18.352,18.3058,18.3243,593000.0
2010-07-06 15:40:00,19.83,19.98,19.83,19.89,767000.0,18.3243,18.4629,18.3243,18.3797,767000.0
2010-07-06 15:50:00,19.9,19.99,19.86,19.98,1624000.0,18.3889,18.4721,18.352,18.4629,1624000.0
2010-07-07 09:30:00,20.06,20.36,20.06,20.35,628000.0,18.5368,18.814,18.5368,18.8048,628000.0
2010-07-07 09:40:00,20.35,20.45,20.29,20.33,472000.0,18.8048,18.8972,18.7493,18.7863,472000.0
2010-07-07 09:50:00,20.31,20.37,20.29,20.29,336000.0,18.7678,18.8233,18.7493,18.7493,336000.0
2010-07-07 10:00:00,20.3,20.32,20.27,20.31,294000.0,18.7586,18.7771,18.7309,18.7678,294000.0
2010-07-07 10:10:00,20.31,20.31,20.21,20.24,354000.0,18.7678,18.7678,18.6754,18.7031,354000.0
2010-07-07 10:20:00,20.25,20.26,20.19,20.2,312000.0,18.7124,18.7216,18.6569,18.6662,312000.0
2010-07-07 10:30:00,20.19,20.25,20.19,20.23,446000.0,18.6569,18.7124,18.6569,18.6939,446000.0
2010-07-07 10:40:00,20.23,20.25,20.2,20.24,263000.0,18.6939,18.7124,18.6662,18.7031,263000.0
2010-07-07 10:50:00,20.25,20.34,20.25,20.3,177000.0,18.7124,18.7955,18.7124,18.7586,177000.0
2010-07-07 11:00:00,20.3,20.33,20.25,20.32,225000.0,18.7586,18.7863,18.7124,18.7771,225000.0
2010-07-07 11:10:00,20.32,20.35,20.27,20.27,163000.0,18.7771,18.8048,18.7309,18.7309,163000.0
2010-07-07 11:20:00,20.27,20.34,20.26,20.34,113000.0,18.7309,18.7955,18.7216,18.7955,113000.0
2010-07-07 11:30:00,20.34,20.41,20.3,20.37,243000.0,18.7955,18.8602,18.7586,18.8233,243000.0
2010-07-07 11:40:00,20.38,20.38,20.32,20.36,165000.0,18.8325,18.8325,18.7771,18.814,165000.0
2010-07-07 11:50:00,20.36,20.36,20.32,20.33,175000.0,18.814,18.814,18.7771,18.7863,175000.0
2010-07-07 12:00:00,20.32,20.35,20.31,20.35,75000.0,18.7771,18.8048,18.7678,18.8048,75000.0
2010-07-07 12:10:00,20.34,20.35,20.31,20.33,134000.0,18.7955,18.8048,18.7678,18.7863,134000.0
2010-07-07 12:20:00,20.33,20.36,20.31,20.35,87000.0,18.7863,18.814,18.7678,18.8048,87000.0
2010-07-07 12:30:00,20.36,20.39,20.36,20.37,127000.0,18.814,18.8417,18.814,18.8233,127000.0
2010-07-07 12:40:00,20.36,20.42,20.34,20.42,138000.0,18.814,18.8695,18.7955,18.8695,138000.0
2010-07-07 12:50:00,20.41,20.46,20.4,20.44,182000.0,18.8602,18.9064,18.851,18.8879,182000.0
2010-07-07 13:00:00,20.45,20.49,20.42,20.49,183000.0,18.8972,18.9341,18.8695,18.9341,183000.0
2010-07-07 13:10:00,20.48,20.56,20.47,20.53,277000.0,18.9249,18.9988,18.9157,18.9711,277000.0
2010-07-07 13:20:00,20.53,20.53,20.49,20.52,161000.0,18.9711,18.9711,18.9341,18.9619,161000.0
2010-07-07 13:30:00,20.51,20.52,20.48,20.49,306000.0,18.9526,18.9619,18.9249,18.9341,306000.0
2010-07-07 13:40:00,20.49,20.55,20.47,20.55,248000.0,18.9341,18.9896,18.9157,18.9896,248000.0
2010-07-07 13:50:00,20.53,20.55,20.49,20.52,104000.0,18.9711,18.9896,18.9341,18.9619,104000.0
2010-07-07 14:00:00,20.54,20.55,20.5,20.52,158000.0,18.9804,18.9896,18.9434,18.9619,158000.0
2010-07-07 14:10:00,20.52,20.57,20.5,20.56,189000.0,18.9619,19.0081,18.9434,18.9988,189000.0
2010-07-07 14:20:00,20.57,20.57,20.54,20.55,97000.0,19.0081,19.0081,18.9804,18.9896,97000.0
2010-07-07 14:30:00,20.55,20.57,20.53,20.56,132000.0,18.9896,19.0081,18.9711,18.9988,132000.0
2010-07-07 14:40:00,20.56,20.59,20.54,20.55,99000.0,18.9988,19.0266,18.9804,18.9896,99000.0
2010-07-07 14:50:00,20.55,20.6,20.54,20.58,189000.0,18.9896,19.0358,18.9804,19.0173,189000.0
2010-07-07 15:00:00,20.58,20.59,20.52,20.52,250000.0,19.0173,19.0266,18.9619,18.9619,250000.0
2010-07-07 15:10:00,20.53,20.56,20.53,20.54,282000.0,18.9711,18.9988,18.9711,18.9804,282000.0
2010-07-07 15:20:00,20.54,20.6,20.54,20.59,338000.0,18.9804,19.0358,18.9804,19.0266,338000.0
2010-07-07 15:30:00,20.6,20.67,20.58,20.65,442000.0,19.0358,19.1005,19.0173,19.082,442000.0
2010-07-07 15:40:00,20.65,20.67,20.59,20.67,796000.0,19.082,19.1005,19.0266,19.1005,796000.0
2010-07-07 15:50:00,20.65,20.73,20.64,20.73,1548000.0,19.082,19.1559,19.0728,19.1559,1548000.0
2010-07-08 09:30:00,20.82,20.99,20.75,20.88,798000.0,19.2391,19.3962,19.1744,19.2945,798000.0
2010-07-08 09:40:00,20.87,20.89,20.76,20.78,608000.0,19.2853,19.3038,19.1836,19.2021,608000.0
2010-07-08 09:50:00,20.78,20.87,20.77,20.87,278000.0,19.2021,19.2853,19.1929,19.2853,278000.0
2010-07-08 10:00:00,20.86,20.95,20.78,20.92,355000.0,19.2761,19.3592,19.2021,19.3315,355000.0
2010-07-08 10:10:00,20.92,21.0,20.91,20.99,487000.0,19.3315,19.4054,19.3223,19.3962,487000.0
2010-07-08 10:20:00,20.98,21.0,20.94,20.95,201000.0,19.3869,19.4054,19.35,19.3592,201000.0
2010-07-08 10:30:00,20.95,20.97,20.92,20.94,166000.0,19.3592,19.3777,19.3315,19.35,166000.0
2010-07-08 10:40:00,20.94,20.95,20.88,20.94,70000.0,19.35,19.3592,19.2945,19.35,70000.0
2010-07-08 10:50:00,20.94,20.94,20.67,20.71,505000.0,19.35,19.35,19.1005,19.1374,505000.0
2010-07-08 11:00:00,20.71,20.78,20.7,20.76,133000.0,19.1374,19.2021,19.1282,19.1836,133000.0
2010-07-08 11:10:00,20.78,20.79,20.73,20.79,69000.0,19.2021,19.2114,19.1559,19.2114,69000.0
2010-07-08 11:20:00,20.79,20.8,20.74,20.75,171000.0,19.2114,19.2206,19.1652,19.1744,171000.0
2010-07-08 11:30:00,20.75,20.8,20.73,20.8,136000.0,19.1744,19.2206,19.1559,19.2206,136000.0
2010-07-08 11:40:00,20.8,20.81,20.75,20.76,160000.0,19.2206,19.2298,19.1744,19.1836,160000.0
2010-07-08 11:50:00,20.74,20.81,20.74,20.79,115000.0,19.1652,19.2298,19.1652,19.2114,115000.0
2010-07-08 12:00:00,20.79,20.79,20.75,20.75,72000.0,19.2114,19.2114,19.1744,19.1744,72000.0
2010-07-08 12:10:00,20.76,20.79,20.74,20.78,61000.0,19.1836,19.2114,19.1652,19.2021,61000.0
2010-07-08 12:20:00,20.79,20.87,20.78,20.84,244000.0,19.2114,19.2853,19.2021,19.2576,244000.0
2010-07-08 12:30:00,20.84,20.84,20.79,20.82,72000.0,19.2576,19.2576,19.2114,19.2391,72000.0
2010-07-08 12:40:00,20.82,20.87,20.78,20.85,320000.0,19.2391,19.2853,19.2021,19.2668,320000.0
2010-07-08 12:50:00,20.85,20.88,20.77,20.79,49000.0,19.2668,19.2945,19.1929,19.2114,49000.0
2010-07-08 13:00:00,20.79,20.86,20.79,20.86,56000.0,19.2114,19.2761,19.2114,19.2761,56000.0
2010-07-08 13:10:00,20.86,20.9,20.82,20.86,133000.0,19.2761,19.313,19.2391,19.2761,133000.0
2010-07-08 13:20:00,20.86,20.87,20.83,20.84,45000.0,19.2761,19.2853,19.2483,19.2576,45000.0
2010-07-08 13:30:00,20.84,20.86,20.83,20.84,47000.0,19.2576,19.2761,19.2483,19.2576,47000.0
2010-07-08 13:40:00,20.84,20.85,20.8,20.84,60000.0,19.2576,19.2668,19.2206,19.2576,60000.0
2010-07-08 13:50:00,20.84,20.84,20.77,20.78,69000.0,19.2576,19.2576,19.1929,19.2021,69000.0
2010-07-08 14:00:00,20.78,20.83,20.77,20.79,162000.0,19.2021,19.2483,19.1929,19.2114,162000.0
2010-07-08 14:10:00,20.79,20.81,20.72,20.76,185000.0,19.2114,19.2298,19.1467,19.1836,185000.0
2010-07-08 14:20:00,20.76,20.77,20.72,20.76,92000.0,19.1836,19.1929,19.1467,19.1836,92000.0
2010-07-08 14:30:00,20.75,20.77,20.71,20.75,48000.0,19.1744,19.1929,19.1374,19.1744,48000.0
2010-07-08 14:40:00,20.74,20.8,20.74,20.8,74000.0,19.1652,19.2206,19.1652,19.2206,74000.0
2010-07-08 14:50:00,20.8,20.84,20.77,20.82,65000.0,19.2206,19.2576,19.1929,19.2391,65000.0
2010-07-08 15:00:00,20.81,20.83,20.76,20.76,231000.0,19.2298,19.2483,19.1836,19.1836,231000.0
2010-07-08 15:10:00,20.75,20.86,20.75,20.86,117000.0,19.1744,19.2761,19.1744,19.2761,117000.0
2010-07-08 15:20:00,20.87,20.92,20.85,20.9,149000.0,19.2853,19.3315,19.2668,19.313,149000.0
2010-07-08 15:30:00,20.91,20.99,20.9,20.96,203000.0,19.3223,19.3962,19.313,19.3685,203000.0
2010-07-08 15:40:00,20.97,21.0,20.9,20.94,574000.0,19.3777,19.4054,19.313,19.35,574000.0
2010-07-08 15:50:00,20.94,20.99,20.9,20.97,1042000.0,19.35,19.3962,19.313,19.3777,1042000.0
2010-07-09 09:30:00,21.08,21.08,20.94,20.95,722000.0,19.4793,19.4793,19.35,19.3592,722000.0
2010-07-09 09:40:00,20.92,20.99,20.86,20.97,337000.0,19.3315,19.3962,19.2761,19.3777,337000.0
2010-07-09 09:50:00,20.96,21.03,20.96,20.96,269000.0,19.3685,19.4331,19.3685,19.3685,269000.0
2010-07-09 10:00:00,20.96,21.03,20.93,20.94,266000.0,19.3685,19.4331,19.3407,19.35,266000.0
2010-07-09 10:10:00,20.95,21.03,20.95,21.01,141000.0,19.3592,19.4331,19.3592,19.4147,141000.0
2010-07-09 10:20:00,21.0,21.01,20.93,20.94,160000.0,19.4054,19.4147,19.3407,19.35,160000.0
2010-07-09 10:30:00,20.94,21.01,20.94,21.01,121000.0,19.35,19.4147,19.35,19.4147,121000.0
2010-07-09 10:40:00,21.0,21.02,20.92,20.93,220000.0,19.4054,19.4239,19.3315,19.3407,220000.0
2010-07-09 10:50:00,20.93,21.0,20.93,20.98,90000.0,19.3407,19.4054,19.3407,19.3869,90000.0
2010-07-09 11:00:00,20.99,21.05,20.97,20.99,206000.0,19.3962,19.4516,19.3777,19.3962,206000.0
2010-07-09 11:10:00,20.99,21.01,20.95,20.99,366000.0,19.3962,19.4147,19.3592,19.3962,366000.0
2010-07-09 11:20:00,20.99,20.99,20.96,20.99,111000.0,19.3962,19.3962,19.3685,19.3962,111000.0
2010-07-09 11:30:00,20.99,21.01,20.98,21.01,146000.0,19.3962,19.4147,19.3869,19.4147,146000.0
2010-07-09 11:40:00,21.0,21.13,20.98,21.12,314000.0,19.4054,19.5256,19.3869,19.5163,314000.0
2010-07-09 11:50:00,21.12,21.12,21.07,21.08,281000.0,19.5163,19.5163,19.4701,19.4793,281000.0
2010-07-09 12:00:00,21.08,21.15,21.08,21.14,147000.0,19.4793,19.544,19.4793,19.5348,147000.0
2010-07-09 12:10:00,21.14,21.15,21.08,21.11,63000.0,19.5348,19.544,19.4793,19.5071,63000.0
2010-07-09 12:20:00,21.11,21.16,21.11,21.16,50000.0,19.5071,19.5533,19.5071,19.5533,50000.0
2010-07-09 12:30:00,21.16,21.18,21.14,21.17,161000.0,19.5533,19.5718,19.5348,19.5625,161000.0
2010-07-09 12:40:00,21.16,21.19,21.15,21.19,163000.0,19.5533,19.581,19.544,19.581,163000.0
2010-07-09 12:50:00,21.19,21.21,21.15,21.16,261000.0,19.581,19.5995,19.544,19.5533,261000.0
2010-07-09 13:00:00,21.16,21.24,21.16,21.21,134000.0,19.5533,19.6272,19.5533,19.5995,134000.0
2010-07-09 13:10:00,21.21,21.23,21.2,21.21,57000.0,19.5995,19.618,19.5902,19.5995,57000.0
2010-07-09 13:20:00,21.21,21.25,21.21,21.25,138000.0,19.5995,19.6364,19.5995,19.6364,138000.0
2010-07-09 13:30:00,21.24,21.27,21.23,21.25,219000.0,19.6272,19.6549,19.618,19.6364,219000.0
2010-07-09 13:40:00,21.25,21.29,21.25,21.29,209000.0,19.6364,19.6734,19.6364,19.6734,209000.0
2010-07-09 13:50:00,21.29,21.32,21.28,21.32,317000.0,19.6734,19.7011,19.6642,19.7011,317000.0
2010-07-09 14:00:00,21.32,21.37,21.31,21.33,440000.0,19.7011,19.7473,19.6919,19.7104,440000.0
2010-07-09 14:10:00,21.33,21.36,21.29,21.35,249000.0,19.7104,19.7381,19.6734,19.7288,249000.0
2010-07-09 14:20:00,21.35,21.36,21.32,21.34,170000.0,19.7288,19.7381,19.7011,19.7196,170000.0
2010-07-09 14:30:00,21.34,21.36,21.34,21.35,510000.0,19.7196,19.7381,19.7196,19.7288,510000.0
2010-07-09 14:40:00,21.35,21.39,21.35,21.39,341000.0,19.7288,19.7658,19.7288,19.7658,341000.0
2010-07-09 14:50:00,21.39,21.46,21.38,21.46,251000.0,19.7658,19.8305,19.7566,19.8305,251000.0
2010-07-09 15:00:00,21.46,21.46,21.42,21.45,335000.0,19.8305,19.8305,19.7935,19.8213,335000.0
2010-07-09 15:10:00,21.45,21.47,21.42,21.45,267000.0,19.8213,19.8397,19.7935,19.8213,267000.0
2010-07-09 15:20:00,21.45,21.46,21.41,21.42,504000.0,19.8213,19.8305,19.7843,19.7935,504000.0
2010-07-09 15:30:00,21.43,21.48,21.4,21.45,455000.0,19.8028,19.849,19.775,19.8213,455000.0
2010-07-09 15:40:00,21.45,21.5,21.44,21.48,522000.0,19.8213,19.8675,19.812,19.849,522000.0
2010-07-09 15:50:00,21.49,21.54,21.46,21.51,1319000.0,19.8582,19.9044,19.8305,19.8767,1319000.0
2010-07-12 09:30:00,21.3,21.54,21.3,21.48,379000.0,19.6826,19.9044,19.6826,19.849,379000.0
2010-07-12 09:40:00,21.5,21.52,21.37,21.48,272000.0,19.8675,19.8859,19.7473,19.849,272000.0
2010-07-12 09:50:00,21.47,21.59,21.46,21.53,296000.0,19.8397,19.9506,19.8305,19.8952,296000.0
2010-07-12 10:00:00,21.51,21.55,21.39,21.4,253000.0,19.8767,19.9137,19.7658,19.775,253000.0
2010-07-12 10:10:00,21.4,21.44,21.4,21.43,73000.0,19.775,19.812,19.775,19.8028,73000.0
2010-07-12 10:20:00,21.44,21.46,21.33,21.33,144000.0,19.812,19.8305,19.7104,19.7104,144000.0
2010-07-12 10:30:00,21.34,21.37,21.33,21.36,88000.0,19.7196,19.7473,19.7104,19.7381,88000.0
2010-07-12 10:40:00,21.37,21.41,21.33,21.36,183000.0,19.7473,19.7843,19.7104,19.7381,183000.0
2010-07-12 10:50:00,21.36,21.37,21.31,21.35,161000.0,19.7381,19.7473,19.6919,19.7288,161000.0
2010-07-12 11:00:00,21.35,21.35,21.18,21.18,285000.0,19.7288,19.7288,19.5718,19.5718,285000.0
2010-07-12 11:10:00,21.21,21.24,21.19,21.22,212000.0,19.5995,19.6272,19.581,19.6087,212000.0
2010-07-12 11:20:00,21.21,21.22,21.17,21.21,151000.0,19.5995,19.6087,19.5625,19.5995,151000.0
2010-07-12 11:30:00,21.21,21.21,21.19,21.21,111000.0,19.5995,19.5995,19.581,19.5995,111000.0
2010-07-12 11:40:00,21.19,21.22,21.19,21.19,222000.0,19.581,19.6087,19.581,19.581,222000.0
2010-07-12 11:50:00,21.19,21.22,21.13,21.15,199000.0,19.581,19.6087,19.5256,19.544,199000.0
2010-07-12 12:00:00,21.16,21.23,21.15,21.23,85000.0,19.5533,19.618,19.544,19.618,85000.0
2010-07-12 12:10:00,21.23,21.27,21.22,21.25,441000.0,19.618,19.6549,19.6087,19.6364,441000.0
2010-07-12 12:20:00,21.26,21.28,21.24,21.25,145000.0,19.6457,19.6642,19.6272,19.6364,145000.0
2010-07-12 12:30:00,21.25,21.32,21.24,21.32,165000.0,19.6364,19.7011,19.6272,19.7011,165000.0
2010-07-12 12:40:00,21.33,21.34,21.29,21.3,127000.0,19.7104,19.7196,19.6734,19.6826,127000.0
2010-07-12 12:50:00,21.29,21.32,21.24,21.25,167000.0,19.6734,19.7011,19.6272,19.6364,167000.0
2010-07-12 13:00:00,21.25,21.27,21.24,21.26,260000.0,19.6364,19.6549,19.6272,19.6457,260000.0
2010-07-12 13:10:00,21.25,21.31,21.24,21.31,254000.0,19.6364,19.6919,19.6272,19.6919,254000.0
2010-07-12 13:20:00,21.31,21.31,21.27,21.3,43000.0,19.6919,19.6919,19.6549,19.6826,43000.0
2010-07-12 13:30:00,21.3,21.31,21.28,21.3,65000.0,19.6826,19.6919,19.6642,19.6826,65000.0
2010-07-12 13:40:00,21.29,21.3,21.27,21.3,22000.0,19.6734,19.6826,19.6549,19.6826,22000.0
2010-07-12 13:50:00,21.31,21.33,21.3,21.32,32000.0,19.6919,19.7104,19.6826,19.7011,32000.0
2010-07-12 14:00:00,21.34,21.36,21.3,21.3,80000.0,19.7196,19.7381,19.6826,19.6826,80000.0
2010-07-12 14:10:00,21.3,21.31,21.27,21.28,176000.0,19.6826,19.6919,19.6549,19.6642,176000.0
2010-07-12 14:20:00,21.28,21.32,21.28,21.32,62000.0,19.6642,19.7011,19.6642,19.7011,62000.0
2010-07-12 14:30:00,21.31,21.34,21.3,21.34,98000.0,19.6919,19.7196,19.6826,19.7196,98000.0
2010-07-12 14:40:00,21.34,21.36,21.32,21.36,60000.0,19.7196,19.7381,19.7011,19.7381,60000.0
2010-07-12 14:50:00,21.36,21.38,21.32,21.34,73000.0,19.7381,19.7566,19.7011,19.7196,73000.0
2010-07-12 15:00:00,21.34,21.34,21.29,21.3,118000.0,19.7196,19.7196,19.6734,19.6826,118000.0
2010-07-12 15:10:00,21.32,21.36,21.31,21.35,90000.0,19.7011,19.7381,19.6919,19.7288,90000.0
2010-07-12 15:20:00,21.35,21.38,21.34,21.36,62000.0,19.7288,19.7566,19.7196,19.7381,62000.0
2010-07-12 15:30:00,21.36,21.38,21.32,21.36,174000.0,19.7381,19.7566,19.7011,19.7381,174000.0
2010-07-12 15:40:00,21.36,21.4,21.35,21.35,159000.0,19.7381,19.775,19.7288,19.7288,159000.0
2010-07-12 15:50:00,21.35,21.39,21.32,21.38,533000.0,19.7288,19.7658,19.7011,19.7566,533000.0
2010-07-13 09:30:00,21.64,21.69,21.41,21.41,370000.0,19.9968,20.043,19.7843,19.7843,370000.0
2010-07-13 09:40:00,21.41,21.43,21.25,21.31,504000.0,19.7843,19.8028,19.6364,19.6919,504000.0
2010-07-13 09:50:00,21.32,21.36,21.3,21.3,241000.0,19.7011,19.7381,19.6826,19.6826,241000.0
2010-07-13 10:00:00,21.3,21.34,21.27,21.27,437000.0,19.6826,19.7196,19.6549,19.6549,437000.0
2010-07-13 10:10:00,21.27,21.38,21.2,21.37,920000.0,19.6549,19.7566,19.5902,19.7473,920000.0
2010-07-13 10:20:00,21.37,21.41,21.33,21.33,417000.0,19.7473,19.7843,19.7104,19.7104,417000.0
2010-07-13 10:30:00,21.34,21.41,21.3,21.35,351000.0,19.7196,19.7843,19.6826,19.7288,351000.0
2010-07-13 10:40:00,21.35,21.35,21.25,21.27,329000.0,19.7288,19.7288,19.6364,19.6549,329000.0
2010-07-13 10:50:00,21.27,21.31,21.21,21.21,289000.0,19.6549,19.6919,19.5995,19.5995,289000.0
2010-07-13 11:00:00,21.2,21.25,21.19,21.23,360000.0,19.5902,19.6364,19.581,19.618,360000.0
2010-07-13 11:10:00,21.24,21.24,21.21,21.21,282000.0,19.6272,19.6272,19.5995,19.5995,282000.0
2010-07-13 11:20:00,21.22,21.23,21.17,21.22,141000.0,19.6087,19.618,19.5625,19.6087,141000.0
2010-07-13 11:30:00,21.21,21.3,21.2,21.27,335000.0,19.5995,19.6826,19.5902,19.6549,335000.0
2010-07-13 11:40:00,21.28,21.28,21.08,21.23,1087000.0,19.6642,19.6642,19.4793,19.618,1087000.0
2010-07-13 11:50:00,21.23,21.3,21.22,21.22,222000.0,19.618,19.6826,19.6087,19.6087,222000.0
2010-07-13 12:00:00,21.23,21.23,21.19,21.2,141000.0,19.618,19.618,19.581,19.5902,141000.0
2010-07-13 12:10:00,21.21,21.24,21.17,21.22,246000.0,19.5995,19.6272,19.5625,19.6087,246000.0
2010-07-13 12:20:00,21.23,21.28,21.21,21.28,102000.0,19.618,19.6642,19.5995,19.6642,102000.0
2010-07-13 12:30:00,21.27,21.29,21.2,21.29,220000.0,19.6549,19.6734,19.5902,19.6734,220000.0
2010-07-13 12:40:00,21.29,21.33,21.28,21.3,126000.0,19.6734,19.7104,19.6642,19.6826,126000.0
2010-07-13 12:50:00,21.32,21.32,21.27,21.27,213000.0,19.7011,19.7011,19.6549,19.6549,213000.0
2010-07-13 13:00:00,21.27,21.37,21.27,21.35,136000.0,19.6549,19.7473,19.6549,19.7288,136000.0
2010-07-13 13:10:00,21.34,21.36,21.3,21.32,102000.0,19.7196,19.7381,19.6826,19.7011,102000.0
2010-07-13 13:20:00,21.3,21.37,21.29,21.37,161000.0,19.6826,19.7473,19.6734,19.7473,161000.0
2010-07-13 13:30:00,21.36,21.4,21.26,21.31,438000.0,19.7381,19.775,19.6457,19.6919,438000.0
2010-07-13 13:40:00,21.31,21.31,21.27,21.27,126000.0,19.6919,19.6919,19.6549,19.6549,126000.0
2010-07-13 13:50:00,21.27,21.3,21.23,21.3,247000.0,19.6549,19.6826,19.618,19.6826,247000.0
2010-07-13 14:00:00,21.3,21.38,21.28,21.35,201000.0,19.6826,19.7566,19.6642,19.7288,201000.0
2010-07-13 14:10:00,21.35,21.4,21.33,21.4,322000.0,19.7288,19.775,19.7104,19.775,322000.0
2010-07-13 14:20:00,21.39,21.45,21.37,21.43,534000.0,19.7658,19.8213,19.7473,19.8028,534000.0
2010-07-13 14:30:00,21.42,21.46,21.41,21.44,393000.0,19.7935,19.8305,19.7843,19.812,393000.0
2010-07-13 14:40:00,21.44,21.48,21.43,21.48,475000.0,19.812,19.849,19.8028,19.849,475000.0
2010-07-13 14:50:00,21.47,21.52,21.47,21.52,602000.0,19.8397,19.8859,19.8397,19.8859,602000.0
2010-07-13 15:00:00,21.52,21.52,21.47,21.47,252000.0,19.8859,19.8859,19.8397,19.8397,252000.0
2010-07-13 15:10:00,21.47,21.49,21.45,21.46,247000.0,19.8397,19.8582,19.8213,19.8305,247000.0
2010-07-13 15:20:00,21.47,21.47,21.44,21.45,432000.0,19.8397,19.8397,19.812,19.8213,432000.0
2010-07-13 15:30:00,21.47,21.47,21.44,21.47,256000.0,19.8397,19.8397,19.812,19.8397,256000.0
2010-07-13 15:40:00,21.46,21.49,21.44,21.48,550000.0,19.8305,19.8582,19.812,19.849,550000.0
2010-07-13 15:50:00,21.48,21.49,21.39,21.44,1101000.0,19.849,19.8582,19.7658,19.812,1101000.0
2010-07-14 09:30:00,21.5,21.55,21.48,21.52,371000.0,19.8675,19.9137,19.849,19.8859,371000.0
2010-07-14 09:40:00,21.51,21.6,21.51,21.52,241000.0,19.8767,19.9599,19.8767,19.8859,241000.0
2010-07-14 09:50:00,21.52,21.54,21.3,21.43,661000.0,19.8859,19.9044,19.6826,19.8028,661000.0
2010-07-14 10:00:00,21.44,21.47,21.39,21.42,312000.0,19.812,19.8397,19.7658,19.7935,312000.0
2010-07-14 10:10:00,21.42,21.48,21.42,21.46,214000.0,19.7935,19.849,19.7935,19.8305,214000.0
2010-07-14 10:20:00,21.48,21.48,21.41,21.41,202000.0,19.849,19.849,19.7843,19.7843,202000.0
2010-07-14 10:30:00,21.41,21.43,21.32,21.35,263000.0,19.7843,19.8028,19.7011,19.7288,263000.0
2010-07-14 10:40:00,21.35,21.4,21.32,21.36,141000.0,19.7288,19.775,19.7011,19.7381,141000.0
2010-07-14 10:50:00,21.35,21.38,21.26,21.32,157000.0,19.7288,19.7566,19.6457,19.7011,157000.0
2010-07-14 11:00:00,21.32,21.38,21.32,21.33,82000.0,19.7011,19.7566,19.7011,19.7104,82000.0
2010-07-14 11:10:00,21.31,21.35,21.3,21.33,97000.0,19.6919,19.7288,19.6826,19.7104,97000.0
2010-07-14 11:20:00,21.35,21.36,21.32,21.34,117000.0,19.7288,19.7381,19.7011,19.7196,117000.0
2010-07-14 11:30:00,21.34,21.36,21.33,21.36,71000.0,19.7196,19.7381,19.7104,19.7381,71000.0
2010-07-14 11:40:00,21.37,21.4,21.34,21.35,114000.0,19.7473,19.775,19.7196,19.7288,114000.0
2010-07-14 11:50:00,21.35,21.36,21.32,21.32,58000.0,19.7288,19.7381,19.7011,19.7011,58000.0
2010-07-14 12:00:00,21.32,21.35,21.31,21.34,114000.0,19.7011,19.7288,19.6919,19.7196,114000.0
2010-07-14 12:10:00,21.34,21.34,21.29,21.31,124000.0,19.7196,19.7196,19.6734,19.6919,124000.0
2010-07-14 12:20:00,21.31,21.32,21.3,21.3,43000.0,19.6919,19.7011,19.6826,19.6826,43000.0
2010-07-14 12:30:00,21.28,21.32,21.28,21.32,94000.0,19.6642,19.7011,19.6642,19.7011,94000.0
2010-07-14 12:40:00,21.3,21.32,21.29,21.3,112000.0,19.6826,19.7011,19.6734,19.6826,112000.0
2010-07-14 12:50:00,21.3,21.3,21.25,21.3,190000.0,19.6826,19.6826,19.6364,19.6826,190000.0
2010-07-14 13:00:00,21.31,21.31,21.28,21.31,55000.0,19.6919,19.6919,19.6642,19.6919,55000.0
2010-07-14 13:10:00,21.3,21.33,21.3,21.31,56000.0,19.6826,19.7104,19.6826,19.6919,56000.0
2010-07-14 13:20:00,21.31,21.33,21.29,21.31,51000.0,19.6919,19.7104,19.6734,19.6919,51000.0
2010-07-14 13:30:00,21.31,21.32,21.29,21.3,74000.0,19.6919,19.7011,19.6734,19.6826,74000.0
2010-07-14 13:40:00,21.29,21.31,21.28,21.29,119000.0,19.6734,19.6919,19.6642,19.6734,119000.0
2010-07-14 13:50:00,21.29,21.3,21.27,21.3,222000.0,19.6734,19.6826,19.6549,19.6826,222000.0
2010-07-14 14:00:00,21.3,21.31,21.25,21.29,199000.0,19.6826,19.6919,19.6364,19.6734,199000.0
2010-07-14 14:10:00,21.28,21.32,21.25,21.32,316000.0,19.6642,19.7011,19.6364,19.7011,316000.0
2010-07-14 14:20:00,21.32,21.33,21.26,21.3,216000.0,19.7011,19.7104,19.6457,19.6826,216000.0
2010-07-14 14:30:00,21.3,21.32,21.29,21.31,85000.0,19.6826,19.7011,19.6734,19.6919,85000.0
2010-07-14 14:40:00,21.3,21.32,21.29,21.3,72000.0,19.6826,19.7011,19.6734,19.6826,72000.0
2010-07-14 14:50:00,21.3,21.33,21.29,21.32,82000.0,19.6826,19.7104,19.6734,19.7011,82000.0
2010-07-14 15:00:00,21.33,21.34,21.3,21.3,78000.0,19.7104,19.7196,19.6826,19.6826,78000.0
2010-07-14 15:10:00,21.31,21.35,21.27,21.35,157000.0,19.6919,19.7288,19.6549,19.7288,157000.0
2010-07-14 15:20:00,21.34,21.37,21.32,21.33,309000.0,19.7196,19.7473,19.7011,19.7104,309000.0
2010-07-14 15:30:00,21.34,21.35,21.27,21.29,275000.0,19.7196,19.7288,19.6549,19.6734,275000.0
2010-07-14 15:40:00,21.3,21.3,21.21,21.29,328000.0,19.6826,19.6826,19.5995,19.6734,328000.0
2010-07-14 15:50:00,21.29,21.35,21.28,21.32,625000.0,19.6734,19.7288,19.6642,19.7011,625000.0
2010-07-15 09:30:00,21.41,21.41,21.14,21.14,230000.0,19.7843,19.7843,19.5348,19.5348,230000.0
2010-07-15 09:40:00,21.16,21.27,21.11,21.27,310000.0,19.5533,19.6549,19.5071,19.6549,310000.0
2010-07-15 09:50:00,21.27,21.27,21.21,21.23,291000.0,19.6549,19.6549,19.5995,19.618,291000.0
2010-07-15 10:00:00,21.22,21.22,20.92,20.96,589000.0,19.6087,19.6087,19.3315,19.3685,589000.0
2010-07-15 10:10:00,20.96,21.03,20.86,20.95,371000.0,19.3685,19.4331,19.2761,19.3592,371000.0
2010-07-15 10:20:00,20.95,21.03,20.93,21.01,112000.0,19.3592,19.4331,19.3407,19.4147,112000.0
2010-07-15 10:30:00,21.03,21.06,20.99,21.05,192000.0,19.4331,19.4609,19.3962,19.4516,192000.0
2010-07-15 10:40:00,21.07,21.07,21.02,21.06,130000.0,19.4701,19.4701,19.4239,19.4609,130000.0
2010-07-15 10:50:00,21.04,21.05,21.0,21.0,94000.0,19.4424,19.4516,19.4054,19.4054,94000.0
2010-07-15 11:00:00,21.0,21.03,21.0,21.01,172000.0,19.4054,19.4331,19.4054,19.4147,172000.0
2010-07-15 11:10:00,21.01,21.04,21.0,21.01,77000.0,19.4147,19.4424,19.4054,19.4147,77000.0
2010-07-15 11:20:00,21.02,21.02,20.99,21.0,107000.0,19.4239,19.4239,19.3962,19.4054,107000.0
2010-07-15 11:30:00,21.01,21.03,21.0,21.01,167000.0,19.4147,19.4331,19.4054,19.4147,167000.0
2010-07-15 11:40:00,21.0,21.02,21.0,21.01,149000.0,19.4054,19.4239,19.4054,19.4147,149000.0
2010-07-15 11:50:00,21.01,21.04,21.0,21.01,71000.0,19.4147,19.4424,19.4054,19.4147,71000.0
2010-07-15 12:00:00,21.0,21.04,21.0,21.03,133000.0,19.4054,19.4424,19.4054,19.4331,133000.0
2010-07-15 12:10:00,21.02,21.03,21.0,21.03,97000.0,19.4239,19.4331,19.4054,19.4331,97000.0
2010-07-15 12:20:00,21.02,21.02,20.94,20.94,188000.0,19.4239,19.4239,19.35,19.35,188000.0
2010-07-15 12:30:00,20.93,21.02,20.9,20.99,225000.0,19.3407,19.4239,19.313,19.3962,225000.0
2010-07-15 12:40:00,20.99,21.04,20.97,21.03,80000.0,19.3962,19.4424,19.3777,19.4331,80000.0
2010-07-15 12:50:00,21.02,21.03,21.0,21.01,89000.0,19.4239,19.4331,19.4054,19.4147,89000.0
2010-07-15 13:00:00,21.01,21.06,21.0,21.06,103000.0,19.4147,19.4609,19.4054,19.4609,103000.0
2010-07-15 13:10:00,21.04,21.09,21.03,21.09,75000.0,19.4424,19.4886,19.4331,19.4886,75000.0
2010-07-15 13:20:00,21.1,21.12,21.09,21.09,127000.0,19.4978,19.5163,19.4886,19.4886,127000.0
2010-07-15 13:30:00,21.11,21.12,21.09,21.1,32000.0,19.5071,19.5163,19.4886,19.4978,32000.0
2010-07-15 13:40:00,21.11,21.17,21.11,21.17,63000.0,19.5071,19.5625,19.5071,19.5625,63000.0
2010-07-15 13:50:00,21.17,21.17,21.1,21.13,62000.0,19.5625,19.5625,19.4978,19.5256,62000.0
2010-07-15 14:00:00,21.12,21.19,21.1,21.11,187000.0,19.5163,19.581,19.4978,19.5071,187000.0
2010-07-15 14:10:00,21.11,21.11,21.07,21.09,72000.0,19.5071,19.5071,19.4701,19.4886,72000.0
2010-07-15 14:20:00,21.11,21.12,21.08,21.12,108000.0,19.5071,19.5163,19.4793,19.5163,108000.0
2010-07-15 14:30:00,21.12,21.15,21.08,21.09,265000.0,19.5163,19.544,19.4793,19.4886,265000.0
2010-07-15 14:40:00,21.09,21.13,21.09,21.11,88000.0,19.4886,19.5256,19.4886,19.5071,88000.0
2010-07-15 14:50:00,21.13,21.14,21.08,21.08,92000.0,19.5256,19.5348,19.4793,19.4793,92000.0
2010-07-15 15:00:00,21.08,21.12,21.06,21.07,141000.0,19.4793,19.5163,19.4609,19.4701,141000.0
2010-07-15 15:10:00,21.06,21.06,21.0,21.03,169000.0,19.4609,19.4609,19.4054,19.4331,169000.0
2010-07-15 15:20:00,21.02,21.07,20.98,21.04,271000.0,19.4239,19.4701,19.3869,19.4424,271000.0
2010-07-15 15:30:00,21.07,21.15,21.06,21.11,338000.0,19.4701,19.544,19.4609,19.5071,338000.0
2010-07-15 15:40:00,21.11,21.17,21.07,21.13,584000.0,19.5071,19.5625,19.4701,19.5256,584000.0
2010-07-15 15:50:00,21.13,21.25,21.12,21.17,884000.0,19.5256,19.6364,19.5163,19.5625,884000.0
2010-07-16 09:30:00,20.64,20.68,20.3,20.47,3170000.0,19.0728,19.1097,18.7586,18.9157,3170000.0
2010-07-16 09:40:00,20.47,20.63,20.4,20.59,1265000.0,18.9157,19.0635,18.851,19.0266,1265000.0
2010-07-16 09:50:00,20.59,20.6,20.45,20.48,897000.0,19.0266,19.0358,18.8972,18.9249,897000.0
2010-07-16 10:00:00,20.49,20.56,20.4,20.44,409000.0,18.9341,18.9988,18.851,18.8879,409000.0
2010-07-16 10:10:00,20.44,20.51,20.38,20.51,680000.0,18.8879,18.9526,18.8325,18.9526,680000.0
2010-07-16 10:20:00,20.51,20.6,20.49,20.6,448000.0,18.9526,19.0358,18.9341,19.0358,448000.0
2010-07-16 10:30:00,20.59,20.6,20.45,20.49,540000.0,19.0266,19.0358,18.8972,18.9341,540000.0
2010-07-16 10:40:00,20.5,20.52,20.4,20.49,560000.0,18.9434,18.9619,18.851,18.9341,560000.0
2010-07-16 10:50:00,20.46,20.5,20.36,20.41,310000.0,18.9064,18.9434,18.814,18.8602,310000.0
2010-07-16 11:00:00,20.42,20.44,20.3,20.36,269000.0,18.8695,18.8879,18.7586,18.814,269000.0
2010-07-16 11:10:00,20.37,20.41,20.34,20.38,310000.0,18.8233,18.8602,18.7955,18.8325,310000.0
2010-07-16 11:20:00,20.38,20.46,20.32,20.4,410000.0,18.8325,18.9064,18.7771,18.851,410000.0
2010-07-16 11:30:00,20.4,20.4,20.33,20.37,286000.0,18.851,18.851,18.7863,18.8233,286000.0
2010-07-16 11:40:00,20.36,20.38,20.34,20.37,187000.0,18.814,18.8325,18.7955,18.8233,187000.0
2010-07-16 11:50:00,20.38,20.38,20.33,20.37,323000.0,18.8325,18.8325,18.7863,18.8233,323000.0
2010-07-16 12:00:00,20.36,20.4,20.36,20.38,121000.0,18.814,18.851,18.814,18.8325,121000.0
2010-07-16 12:10:00,20.4,20.42,20.33,20.35,379000.0,18.851,18.8695,18.7863,18.8048,379000.0
2010-07-16 12:20:00,20.35,20.38,20.3,20.33,449000.0,18.8048,18.8325,18.7586,18.7863,449000.0
2010-07-16 12:30:00,20.31,20.33,20.29,20.29,266000.0,18.7678,18.7863,18.7493,18.7493,266000.0
2010-07-16 12:40:00,20.3,20.31,20.26,20.29,205000.0,18.7586,18.7678,18.7216,18.7493,205000.0
2010-07-16 12:50:00,20.28,20.29,20.22,20.22,125000.0,18.7401,18.7493,18.6847,18.6847,125000.0
2010-07-16 13:00:00,20.23,20.23,20.06,20.08,725000.0,18.6939,18.6939,18.5368,18.5553,725000.0
2010-07-16 13:10:00,20.08,20.2,20.08,20.18,307000.0,18.5553,18.6662,18.5553,18.6477,307000.0
2010-07-16 13:20:00,20.18,20.2,20.1,20.13,246000.0,18.6477,18.6662,18.5738,18.6015,246000.0
2010-07-16 13:30:00,20.13,20.17,20.1,20.11,252000.0,18.6015,18.6384,18.5738,18.583,252000.0
2010-07-16 13:40:00,20.11,20.11,19.98,19.99,887000.0,18.583,18.583,18.4629,18.4721,887000.0
2010-07-16 13:50:00,20.0,20.0,19.91,19.94,1099000.0,18.4814,18.4814,18.3982,18.4259,1099000.0
2010-07-16 14:00:00,19.91,20.01,19.91,20.0,771000.0,18.3982,18.4906,18.3982,18.4814,771000.0
2010-07-16 14:10:00,20.01,20.04,19.97,19.99,555000.0,18.4906,18.5183,18.4536,18.4721,555000.0
2010-07-16 14:20:00,19.99,20.01,19.97,19.98,467000.0,18.4721,18.4906,18.4536,18.4629,467000.0
2010-07-16 14:30:00,19.98,20.04,19.98,20.01,568000.0,18.4629,18.5183,18.4629,18.4906,568000.0
2010-07-16 14:40:00,20.01,20.02,20.0,20.01,276000.0,18.4906,18.4998,18.4814,18.4906,276000.0
2010-07-16 14:50:00,20.01,20.01,19.99,19.99,788000.0,18.4906,18.4906,18.4721,18.4721,788000.0
2010-07-16 15:00:00,20.0,20.01,19.99,19.99,634000.0,18.4814,18.4906,18.4721,18.4721,634000.0
2010-07-16 15:10:00,20.0,20.0,19.95,19.95,943000.0,18.4814,18.4814,18.4352,18.4352,943000.0
2010-07-16 15:20:00,19.95,19.97,19.89,19.92,1233000.0,18.4352,18.4536,18.3797,18.4074,1233000.0
2010-07-16 15:30:00,19.92,19.94,19.91,19.93,1466000.0,18.4074,18.4259,18.3982,18.4167,1466000.0
2010-07-16 15:40:00,19.93,19.95,19.85,19.88,1402000.0,18.4167,18.4352,18.3427,18.3705,1402000.0
2010-07-16 15:50:00,19.88,19.91,19.74,19.76,3014000.0,18.3705,18.3982,18.2411,18.2596,3014000.0
2010-07-19 09:30:00,19.77,19.95,19.75,19.75,843000.0,18.2688,18.4352,18.2503,18.2503,843000.0
2010-07-19 09:40:00,19.74,19.82,19.73,19.81,981000.0,18.2411,18.315,18.2319,18.3058,981000.0
2010-07-19 09:50:00,19.81,19.81,19.72,19.79,739000.0,18.3058,18.3058,18.2226,18.2873,739000.0
2010-07-19 10:00:00,19.78,19.8,19.74,19.75,627000.0,18.2781,18.2965,18.2411,18.2503,627000.0
2010-07-19 10:10:00,19.74,19.74,19.65,19.65,712000.0,18.2411,18.2411,18.1579,18.1579,712000.0
2010-07-19 10:20:00,19.65,19.69,19.6,19.6,388000.0,18.1579,18.1949,18.1117,18.1117,388000.0
2010-07-19 10:30:00,19.6,19.66,19.58,19.6,892000.0,18.1117,18.1672,18.0932,18.1117,892000.0
2010-07-19 10:40:00,19.6,19.61,19.47,19.48,1375000.0,18.1117,18.121,17.9916,18.0008,1375000.0
2010-07-19 10:50:00,19.49,19.5,19.41,19.48,1049000.0,18.0101,18.0193,17.9362,18.0008,1049000.0
2010-07-19 11:00:00,19.5,19.6,19.48,19.54,482000.0,18.0193,18.1117,18.0008,18.0563,482000.0
2010-07-19 11:10:00,19.54,19.63,19.52,19.63,354000.0,18.0563,18.1395,18.0378,18.1395,354000.0
2010-07-19 11:20:00,19.62,19.65,19.61,19.61,438000.0,18.1302,18.1579,18.121,18.121,438000.0
2010-07-19 11:30:00,19.61,19.64,19.57,19.6,339000.0,18.121,18.1487,18.084,18.1117,339000.0
2010-07-19 11:40:00,19.6,19.66,19.58,19.61,649000.0,18.1117,18.1672,18.0932,18.121,649000.0
2010-07-19 11:50:00,19.62,19.64,19.6,19.62,321000.0,18.1302,18.1487,18.1117,18.1302,321000.0
2010-07-19 12:00:00,19.63,19.63,19.6,19.63,377000.0,18.1395,18.1395,18.1117,18.1395,377000.0
2010-07-19 12:10:00,19.63,19.63,19.6,19.6,177000.0,18.1395,18.1395,18.1117,18.1117,177000.0
2010-07-19 12:20:00,19.62,19.63,19.57,19.59,261000.0,18.1302,18.1395,18.084,18.1025,261000.0
2010-07-19 12:30:00,19.59,19.61,19.59,19.6,215000.0,18.1025,18.121,18.1025,18.1117,215000.0
2010-07-19 12:40:00,19.6,19.6,19.55,19.59,475000.0,18.1117,18.1117,18.0655,18.1025,475000.0
2010-07-19 12:50:00,19.59,19.6,19.55,19.56,339000.0,18.1025,18.1117,18.0655,18.0748,339000.0
2010-07-19 13:00:00,19.56,19.61,19.56,19.6,327000.0,18.0748,18.121,18.0748,18.1117,327000.0
2010-07-19 13:10:00,19.6,19.61,19.56,19.59,457000.0,18.1117,18.121,18.0748,18.1025,457000.0
2010-07-19 13:20:00,19.59,19.61,19.56,19.57,420000.0,18.1025,18.121,18.0748,18.084,420000.0
2010-07-19 13:30:00,19.56,19.58,19.55,19.56,406000.0,18.0748,18.0932,18.0655,18.0748,406000.0
2010-07-19 13:40:00,19.57,19.57,19.5,19.54,892000.0,18.084,18.084,18.0193,18.0563,892000.0
2010-07-19 13:50:00,19.52,19.56,19.51,19.56,140000.0,18.0378,18.0748,18.0286,18.0748,140000.0
2010-07-19 14:00:00,19.56,19.6,19.56,19.59,208000.0,18.0748,18.1117,18.0748,18.1025,208000.0
2010-07-19 14:10:00,19.59,19.63,19.56,19.62,322000.0,18.1025,18.1395,18.0748,18.1302,322000.0
2010-07-19 14:20:00,19.63,19.63,19.58,19.59,196000.0,18.1395,18.1395,18.0932,18.1025,196000.0
2010-07-19 14:30:00,19.6,19.67,19.6,19.66,362000.0,18.1117,18.1764,18.1117,18.1672,362000.0
2010-07-19 14:40:00,19.65,19.66,19.61,19.63,853000.0,18.1579,18.1672,18.121,18.1395,853000.0
2010-07-19 14:50:00,19.63,19.64,19.59,19.63,459000.0,18.1395,18.1487,18.1025,18.1395,459000.0
2010-07-19 15:00:00,19.63,19.69,19.61,19.69,782000.0,18.1395,18.1949,18.121,18.1949,782000.0
2010-07-19 15:10:00,19.69,19.71,19.63,19.64,547000.0,18.1949,18.2134,18.1395,18.1487,547000.0
2010-07-19 15:20:00,19.64,19.64,19.57,19.63,568000.0,18.1487,18.1487,18.084,18.1395,568000.0
2010-07-19 15:30:00,19.63,19.65,19.5,19.51,1330000.0,18.1395,18.1579,18.0193,18.0286,1330000.0
2010-07-19 15:40:00,19.51,19.59,19.49,19.55,1046000.0,18.0286,18.1025,18.0101,18.0655,1046000.0
2010-07-19 15:50:00,19.55,19.6,19.53,19.56,900000.0,18.0655,18.1117,18.047,18.0748,900000.0
2010-07-20 09:30:00,19.3,19.59,19.3,19.53,688000.0,17.8345,18.1025,17.8345,18.047,688000.0
2010-07-20 09:40:00,19.55,19.68,19.5,19.64,814000.0,18.0655,18.1857,18.0193,18.1487,814000.0
2010-07-20 09:50:00,19.65,19.95,19.63,19.95,1338000.0,18.1579,18.4352,18.1395,18.4352,1338000.0
2010-07-20 10:00:00,19.95,20.0,19.87,19.95,957000.0,18.4352,18.4814,18.3612,18.4352,957000.0
2010-07-20 10:10:00,19.95,20.05,19.87,20.04,615000.0,18.4352,18.5276,18.3612,18.5183,615000.0
2010-07-20 10:20:00,20.04,20.22,19.99,20.12,1001000.0,18.5183,18.6847,18.4721,18.5922,1001000.0
2010-07-20 10:30:00,20.1,20.22,20.04,20.18,673000.0,18.5738,18.6847,18.5183,18.6477,673000.0
2010-07-20 10:40:00,20.17,20.22,20.11,20.15,271000.0,18.6384,18.6847,18.583,18.62,271000.0
2010-07-20 10:50:00,20.14,20.16,20.11,20.16,162000.0,18.6107,18.6292,18.583,18.6292,162000.0
2010-07-20 11:00:00,20.14,20.39,20.14,20.39,672000.0,18.6107,18.8417,18.6107,18.8417,672000.0
2010-07-20 11:10:00,20.39,20.42,20.32,20.41,473000.0,18.8417,18.8695,18.7771,18.8602,473000.0
2010-07-20 11:20:00,20.41,20.45,20.34,20.36,655000.0,18.8602,18.8972,18.7955,18.814,655000.0
2010-07-20 11:30:00,20.34,20.36,20.31,20.32,346000.0,18.7955,18.814,18.7678,18.7771,346000.0
2010-07-20 11:40:00,20.34,20.36,20.3,20.32,556000.0,18.7955,18.814,18.7586,18.7771,556000.0
2010-07-20 11:50:00,20.32,20.39,20.28,20.36,417000.0,18.7771,18.8417,18.7401,18.814,417000.0
2010-07-20 12:00:00,20.35,20.36,20.3,20.34,171000.0,18.8048,18.814,18.7586,18.7955,171000.0
2010-07-20 12:10:00,20.35,20.35,20.22,20.23,152000.0,18.8048,18.8048,18.6847,18.6939,152000.0
2010-07-20 12:20:00,20.23,20.29,20.22,20.29,192000.0,18.6939,18.7493,18.6847,18.7493,192000.0
2010-07-20 12:30:00,20.29,20.31,20.27,20.28,98000.0,18.7493,18.7678,18.7309,18.7401,98000.0
2010-07-20 12:40:00,20.28,20.32,20.26,20.31,112000.0,18.7401,18.7771,18.7216,18.7678,112000.0
2010-07-20 12:50:00,20.31,20.37,20.31,20.36,75000.0,18.7678,18.8233,18.7678,18.814,75000.0
2010-07-20 13:00:00,20.37,20.38,20.32,20.33,167000.0,18.8233,18.8325,18.7771,18.7863,167000.0
2010-07-20 13:10:00,20.33,20.33,20.28,20.31,120000.0,18.7863,18.7863,18.7401,18.7678,120000.0
2010-07-20 13:20:00,20.31,20.33,20.27,20.27,256000.0,18.7678,18.7863,18.7309,18.7309,256000.0
2010-07-20 13:30:00,20.27,20.32,20.26,20.32,104000.0,18.7309,18.7771,18.7216,18.7771,104000.0
2010-07-20 13:40:00,20.32,20.4,20.32,20.37,213000.0,18.7771,18.851,18.7771,18.8233,213000.0
2010-07-20 13:50:00,20.36,20.43,20.35,20.4,244000.0,18.814,18.8787,18.8048,18.851,244000.0
2010-07-20 14:00:00,20.4,20.4,20.36,20.4,251000.0,18.851,18.851,18.814,18.851,251000.0
2010-07-20 14:10:00,20.4,20.42,20.36,20.36,159000.0,18.851,18.8695,18.814,18.814,159000.0
2010-07-20 14:20:00,20.35,20.36,20.31,20.35,184000.0,18.8048,18.814,18.7678,18.8048,184000.0
2010-07-20 14:30:00,20.35,20.41,20.35,20.38,211000.0,18.8048,18.8602,18.8048,18.8325,211000.0
2010-07-20 14:40:00,20.39,20.41,20.37,20.41,199000.0,18.8417,18.8602,18.8233,18.8602,199000.0
2010-07-20 14:50:00,20.42,20.42,20.33,20.36,312000.0,18.8695,18.8695,18.7863,18.814,312000.0
2010-07-20 15:00:00,20.36,20.43,20.33,20.4,317000.0,18.814,18.8787,18.7863,18.851,317000.0
2010-07-20 15:10:00,20.4,20.5,20.4,20.48,550000.0,18.851,18.9434,18.851,18.9249,550000.0
2010-07-20 15:20:00,20.47,20.5,20.45,20.48,490000.0,18.9157,18.9434,18.8972,18.9249,490000.0
2010-07-20 15:30:00,20.47,20.52,20.46,20.46,585000.0,18.9157,18.9619,18.9064,18.9064,585000.0
2010-07-20 15:40:00,20.46,20.53,20.44,20.53,631000.0,18.9064,18.9711,18.8879,18.9711,631000.0
2010-07-20 15:50:00,20.53,20.54,20.48,20.53,1175000.0,18.9711,18.9804,18.9249,18.9711,1175000.0
2010-07-21 09:30:00,20.7,20.79,20.26,20.29,666000.0,19.1282,19.2114,18.7216,18.7493,666000.0
2010-07-21 09:40:00,20.29,20.44,20.28,20.44,422000.0,18.7493,18.8879,18.7401,18.8879,422000.0
2010-07-21 09:50:00,20.42,20.45,20.3,20.33,639000.0,18.8695,18.8972,18.7586,18.7863,639000.0
2010-07-21 10:00:00,20.32,20.42,20.32,20.38,290000.0,18.7771,18.8695,18.7771,18.8325,290000.0
2010-07-21 10:10:00,20.38,20.44,20.37,20.37,95000.0,18.8325,18.8879,18.8233,18.8233,95000.0
2010-07-21 10:20:00,20.37,20.48,20.33,20.48,249000.0,18.8233,18.9249,18.7863,18.9249,249000.0
2010-07-21 10:30:00,20.48,20.51,20.46,20.48,294000.0,18.9249,18.9526,18.9064,18.9249,294000.0
2010-07-21 10:40:00,20.5,20.52,20.47,20.5,398000.0,18.9434,18.9619,18.9157,18.9434,398000.0
2010-07-21 10:50:00,20.51,20.55,20.5,20.52,146000.0,18.9526,18.9896,18.9434,18.9619,146000.0
2010-07-21 11:00:00,20.51,20.51,20.46,20.47,156000.0,18.9526,18.9526,18.9064,18.9157,156000.0
2010-07-21 11:10:00,20.47,20.49,20.45,20.49,205000.0,18.9157,18.9341,18.8972,18.9341,205000.0
2010-07-21 11:20:00,20.48,20.52,20.47,20.5,135000.0,18.9249,18.9619,18.9157,18.9434,135000.0
2010-07-21 11:30:00,20.5,20.52,20.47,20.5,229000.0,18.9434,18.9619,18.9157,18.9434,229000.0
2010-07-21 11:40:00,20.5,20.58,20.5,20.54,245000.0,18.9434,19.0173,18.9434,18.9804,245000.0
2010-07-21 11:50:00,20.52,20.54,20.5,20.51,88000.0,18.9619,18.9804,18.9434,18.9526,88000.0
2010-07-21 12:00:00,20.52,20.54,20.51,20.53,125000.0,18.9619,18.9804,18.9526,18.9711,125000.0
2010-07-21 12:10:00,20.5,20.54,20.49,20.54,147000.0,18.9434,18.9804,18.9341,18.9804,147000.0
2010-07-21 12:20:00,20.54,20.54,20.51,20.52,37000.0,18.9804,18.9804,18.9526,18.9619,37000.0
2010-07-21 12:30:00,20.51,20.61,20.51,20.53,675000.0,18.9526,19.045,18.9526,18.9711,675000.0
2010-07-21 12:40:00,20.54,20.55,20.49,20.49,40000.0,18.9804,18.9896,18.9341,18.9341,40000.0
2010-07-21 12:50:00,20.48,20.49,20.43,20.43,103000.0,18.9249,18.9341,18.8787,18.8787,103000.0
2010-07-21 13:00:00,20.43,20.49,20.43,20.45,59000.0,18.8787,18.9341,18.8787,18.8972,59000.0
2010-07-21 13:10:00,20.45,20.46,20.4,20.41,93000.0,18.8972,18.9064,18.851,18.8602,93000.0
2010-07-21 13:20:00,20.41,20.41,20.36,20.41,100000.0,18.8602,18.8602,18.814,18.8602,100000.0
2010-07-21 13:30:00,20.41,20.46,20.41,20.46,119000.0,18.8602,18.9064,18.8602,18.9064,119000.0
2010-07-21 13:40:00,20.46,20.46,20.42,20.44,58000.0,18.9064,18.9064,18.8695,18.8879,58000.0
2010-07-21 13:50:00,20.45,20.49,20.41,20.42,50000.0,18.8972,18.9341,18.8602,18.8695,50000.0
2010-07-21 14:00:00,20.4,20.41,20.32,20.39,273000.0,18.851,18.8602,18.7771,18.8417,273000.0
2010-07-21 14:10:00,20.39,20.4,20.32,20.39,708000.0,18.8417,18.851,18.7771,18.8417,708000.0
2010-07-21 14:20:00,20.36,20.38,20.27,20.28,163000.0,18.814,18.8325,18.7309,18.7401,163000.0
2010-07-21 14:30:00,20.28,20.29,20.22,20.27,142000.0,18.7401,18.7493,18.6847,18.7309,142000.0
2010-07-21 14:40:00,20.28,20.31,20.24,20.26,94000.0,18.7401,18.7678,18.7031,18.7216,94000.0
2010-07-21 14:50:00,20.27,20.27,20.16,20.18,231000.0,18.7309,18.7309,18.6292,18.6477,231000.0
2010-07-21 15:00:00,20.18,20.2,20.13,20.18,362000.0,18.6477,18.6662,18.6015,18.6477,362000.0
2010-07-21 15:10:00,20.18,20.24,20.15,20.15,260000.0,18.6477,18.7031,18.62,18.62,260000.0
2010-07-21 15:20:00,20.16,20.25,20.14,20.18,483000.0,18.6292,18.7124,18.6107,18.6477,483000.0
2010-07-21 15:30:00,20.18,20.22,20.16,20.21,323000.0,18.6477,18.6847,18.6292,18.6754,323000.0
2010-07-21 15:40:00,20.19,20.22,20.16,20.2,459000.0,18.6569,18.6847,18.6292,18.6662,459000.0
2010-07-21 15:50:00,20.2,20.23,20.13,20.18,1164000.0,18.6662,18.6939,18.6015,18.6477,1164000.0
2010-07-22 09:30:00,20.49,20.5,20.35,20.47,233000.0,18.9341,18.9434,18.8048,18.9157,233000.0
2010-07-22 09:40:00,20.46,20.64,20.45,20.48,316000.0,18.9064,19.0728,18.8972,18.9249,316000.0
2010-07-22 09:50:00,20.48,20.52,20.45,20.47,296000.0,18.9249,18.9619,18.8972,18.9157,296000.0
2010-07-22 10:00:00,20.51,20.53,20.45,20.47,274000.0,18.9526,18.9711,18.8972,18.9157,274000.0
2010-07-22 10:10:00,20.48,20.51,20.46,20.51,138000.0,18.9249,18.9526,18.9064,18.9526,138000.0
2010-07-22 10:20:00,20.51,20.55,20.49,20.54,189000.0,18.9526,18.9896,18.9341,18.9804,189000.0
2010-07-22 10:30:00,20.53,20.6,20.52,20.55,185000.0,18.9711,19.0358,18.9619,18.9896,185000.0
2010-07-22 10:40:00,20.57,20.7,20.55,20.7,286000.0,19.0081,19.1282,18.9896,19.1282,286000.0
2010-07-22 10:50:00,20.7,20.73,20.66,20.67,125000.0,19.1282,19.1559,19.0912,19.1005,125000.0
2010-07-22 11:00:00,20.66,20.68,20.62,20.63,158000.0,19.0912,19.1097,19.0543,19.0635,158000.0
2010-07-22 11:10:00,20.63,20.68,20.62,20.68,126000.0,19.0635,19.1097,19.0543,19.1097,126000.0
2010-07-22 11:20:00,20.67,20.71,20.64,20.7,183000.0,19.1005,19.1374,19.0728,19.1282,183000.0
2010-07-22 11:30:00,20.69,20.74,20.66,20.69,131000.0,19.119,19.1652,19.0912,19.119,131000.0
2010-07-22 11:40:00,20.68,20.72,20.66,20.71,89000.0,19.1097,19.1467,19.0912,19.1374,89000.0
2010-07-22 11:50:00,20.71,20.73,20.64,20.66,177000.0,19.1374,19.1559,19.0728,19.0912,177000.0
2010-07-22 12:00:00,20.66,20.72,20.63,20.71,236000.0,19.0912,19.1467,19.0635,19.1374,236000.0
2010-07-22 12:10:00,20.7,20.73,20.67,20.72,85000.0,19.1282,19.1559,19.1005,19.1467,85000.0
2010-07-22 12:20:00,20.72,20.74,20.69,20.74,153000.0,19.1467,19.1652,19.119,19.1652,153000.0
2010-07-22 12:30:00,20.73,20.8,20.73,20.8,227000.0,19.1559,19.2206,19.1559,19.2206,227000.0
2010-07-22 12:40:00,20.8,20.9,20.8,20.86,590000.0,19.2206,19.313,19.2206,19.2761,590000.0
2010-07-22 12:50:00,20.86,20.92,20.84,20.9,272000.0,19.2761,19.3315,19.2576,19.313,272000.0
2010-07-22 13:00:00,20.9,20.9,20.87,20.88,193000.0,19.313,19.313,19.2853,19.2945,193000.0
2010-07-22 13:10:00,20.88,20.93,20.88,20.91,232000.0,19.2945,19.3407,19.2945,19.3223,232000.0
2010-07-22 13:20:00,20.91,20.91,20.87,20.87,161000.0,19.3223,19.3223,19.2853,19.2853,161000.0
2010-07-22 13:30:00,20.87,20.93,20.84,20.9,284000.0,19.2853,19.3407,19.2576,19.313,284000.0
2010-07-22 13:40:00,20.89,20.89,20.84,20.86,289000.0,19.3038,19.3038,19.2576,19.2761,289000.0
2010-07-22 13:50:00,20.85,20.87,20.81,20.84,221000.0,19.2668,19.2853,19.2298,19.2576,221000.0
2010-07-22 14:00:00,20.86,20.88,20.84,20.86,81000.0,19.2761,19.2945,19.2576,19.2761,81000.0
2010-07-22 14:10:00,20.85,20.89,20.84,20.85,133000.0,19.2668,19.3038,19.2576,19.2668,133000.0
2010-07-22 14:20:00,20.85,20.9,20.82,20.9,116000.0,19.2668,19.313,19.2391,19.313,116000.0
2010-07-22 14:30:00,20.89,20.89,20.85,20.85,125000.0,19.3038,19.3038,19.2668,19.2668,125000.0
2010-07-22 14:40:00,20.86,20.9,20.82,20.88,95000.0,19.2761,19.313,19.2391,19.2945,95000.0
2010-07-22 14:50:00,20.89,20.89,20.84,20.86,139000.0,19.3038,19.3038,19.2576,19.2761,139000.0
2010-07-22 15:00:00,20.85,20.88,20.83,20.85,136000.0,19.2668,19.2945,19.2483,19.2668,136000.0
2010-07-22 15:10:00,20.85,20.9,20.84,20.9,99000.0,19.2668,19.313,19.2576,19.313,99000.0
2010-07-22 15:20:00,20.9,20.92,20.88,20.89,197000.0,19.313,19.3315,19.2945,19.3038,197000.0
2010-07-22 15:30:00,20.89,20.9,20.71,20.74,650000.0,19.3038,19.313,19.1374,19.1652,650000.0
2010-07-22 15:40:00,20.74,20.82,20.7,20.78,432000.0,19.1652,19.2391,19.1282,19.2021,432000.0
2010-07-22 15:50:00,20.78,20.86,20.76,20.81,594000.0,19.2021,19.2761,19.1836,19.2298,594000.0
2010-07-23 09:30:00,20.82,20.99,20.77,20.95,278000.0,19.2391,19.3962,19.1929,19.3592,278000.0
2010-07-23 09:40:00,20.95,21.18,20.95,21.17,575000.0,19.3592,19.5718,19.3592,19.5625,575000.0
2010-07-23 09:50:00,21.15,21.15,20.94,20.96,492000.0,19.544,19.544,19.35,19.3685,492000.0
2010-07-23 10:00:00,20.96,21.02,20.92,21.01,376000.0,19.3685,19.4239,19.3315,19.4147,376000.0
2010-07-23 10:10:00,21.02,21.13,21.0,21.13,192000.0,19.4239,19.5256,19.4054,19.5256,192000.0
2010-07-23 10:20:00,21.14,21.15,21.09,21.15,227000.0,19.5348,19.544,19.4886,19.544,227000.0
2010-07-23 10:30:00,21.15,21.18,21.12,21.16,258000.0,19.544,19.5718,19.5163,19.5533,258000.0
2010-07-23 10:40:00,21.18,21.23,21.16,21.23,200000.0,19.5718,19.618,19.5533,19.618,200000.0
2010-07-23 10:50:00,21.24,21.24,21.19,21.2,119000.0,19.6272,19.6272,19.581,19.5902,119000.0
2010-07-23 11:00:00,21.19,21.21,21.1,21.1,375000.0,19.581,19.5995,19.4978,19.4978,375000.0
2010-07-23 11:10:00,21.1,21.11,21.06,21.1,142000.0,19.4978,19.5071,19.4609,19.4978,142000.0
2010-07-23 11:20:00,21.1,21.11,21.06,21.1,196000.0,19.4978,19.5071,19.4609,19.4978,196000.0
2010-07-23 11:30:00,21.1,21.16,21.08,21.13,203000.0,19.4978,19.5533,19.4793,19.5256,203000.0
2010-07-23 11:40:00,21.13,21.13,21.07,21.08,204000.0,19.5256,19.5256,19.4701,19.4793,204000.0
2010-07-23 11:50:00,21.1,21.18,21.1,21.11,239000.0,19.4978,19.5718,19.4978,19.5071,239000.0
2010-07-23 12:00:00,21.11,21.2,21.07,21.12,381000.0,19.5071,19.5902,19.4701,19.5163,381000.0
2010-07-23 12:10:00,21.11,21.15,21.05,21.12,264000.0,19.5071,19.544,19.4516,19.5163,264000.0
2010-07-23 12:20:00,21.13,21.15,21.07,21.14,196000.0,19.5256,19.544,19.4701,19.5348,196000.0
2010-07-23 12:30:00,21.14,21.19,21.12,21.15,233000.0,19.5348,19.581,19.5163,19.544,233000.0
2010-07-23 12:40:00,21.14,21.14,21.08,21.12,145000.0,19.5348,19.5348,19.4793,19.5163,145000.0
2010-07-23 12:50:00,21.13,21.13,21.07,21.12,138000.0,19.5256,19.5256,19.4701,19.5163,138000.0
2010-07-23 13:00:00,21.14,21.14,21.08,21.1,95000.0,19.5348,19.5348,19.4793,19.4978,95000.0
2010-07-23 13:10:00,21.08,21.2,21.08,21.19,119000.0,19.4793,19.5902,19.4793,19.581,119000.0
2010-07-23 13:20:00,21.19,21.3,21.18,21.29,224000.0,19.581,19.6826,19.5718,19.6734,224000.0
2010-07-23 13:30:00,21.3,21.31,21.26,21.27,84000.0,19.6826,19.6919,19.6457,19.6549,84000.0
2010-07-23 13:40:00,21.27,21.27,21.17,21.19,120000.0,19.6549,19.6549,19.5625,19.581,120000.0
2010-07-23 13:50:00,21.18,21.24,21.16,21.24,174000.0,19.5718,19.6272,19.5533,19.6272,174000.0
2010-07-23 14:00:00,21.25,21.32,21.24,21.29,196000.0,19.6364,19.7011,19.6272,19.6734,196000.0
2010-07-23 14:10:00,21.29,21.3,21.24,21.26,91000.0,19.6734,19.6826,19.6272,19.6457,91000.0
2010-07-23 14:20:00,21.26,21.27,21.18,21.21,187000.0,19.6457,19.6549,19.5718,19.5995,187000.0
2010-07-23 14:30:00,21.21,21.24,21.2,21.22,94000.0,19.5995,19.6272,19.5902,19.6087,94000.0
2010-07-23 14:40:00,21.22,21.25,21.21,21.25,79000.0,19.6087,19.6364,19.5995,19.6364,79000.0
2010-07-23 14:50:00,21.23,21.29,21.23,21.27,160000.0,19.618,19.6734,19.618,19.6549,160000.0
2010-07-23 15:00:00,21.25,21.33,21.22,21.32,325000.0,19.6364,19.7104,19.6087,19.7011,325000.0
2010-07-23 15:10:00,21.32,21.33,21.27,21.3,247000.0,19.7011,19.7104,19.6549,19.6826,247000.0
2010-07-23 15:20:00,21.31,21.32,21.24,21.29,187000.0,19.6919,19.7011,19.6272,19.6734,187000.0
2010-07-23 15:30:00,21.28,21.33,21.24,21.25,326000.0,19.6642,19.7104,19.6272,19.6364,326000.0
2010-07-23 15:40:00,21.27,21.29,21.19,21.23,610000.0,19.6549,19.6734,19.581,19.618,610000.0
2010-07-23 15:50:00,21.25,21.31,21.23,21.28,570000.0,19.6364,19.6919,19.618,19.6642,570000.0
2010-07-26 09:30:00,21.37,21.49,21.26,21.42,275000.0,19.7473,19.8582,19.6457,19.7935,275000.0
2010-07-26 09:40:00,21.45,21.47,21.33,21.35,189000.0,19.8213,19.8397,19.7104,19.7288,189000.0
2010-07-26 09:50:00,21.37,21.49,21.34,21.45,203000.0,19.7473,19.8582,19.7196,19.8213,203000.0
2010-07-26 10:00:00,21.45,21.63,21.43,21.62,543000.0,19.8213,19.9876,19.8028,19.9783,543000.0
2010-07-26 10:10:00,21.62,21.71,21.54,21.62,320000.0,19.9783,20.0615,19.9044,19.9783,320000.0
2010-07-26 10:20:00,21.62,21.64,21.57,21.64,236000.0,19.9783,19.9968,19.9321,19.9968,236000.0
2010-07-26 10:30:00,21.64,21.65,21.58,21.63,229000.0,19.9968,20.0061,19.9414,19.9876,229000.0
2010-07-26 10:40:00,21.62,21.63,21.51,21.53,256000.0,19.9783,19.9876,19.8767,19.8952,256000.0
2010-07-26 10:50:00,21.53,21.57,21.53,21.57,198000.0,19.8952,19.9321,19.8952,19.9321,198000.0
2010-07-26 11:00:00,21.56,21.57,21.5,21.51,216000.0,19.9229,19.9321,19.8675,19.8767,216000.0
2010-07-26 11:10:00,21.52,21.54,21.49,21.52,245000.0,19.8859,19.9044,19.8582,19.8859,245000.0
2010-07-26 11:20:00,21.52,21.52,21.45,21.46,167000.0,19.8859,19.8859,19.8213,19.8305,167000.0
2010-07-26 11:30:00,21.46,21.48,21.43,21.43,206000.0,19.8305,19.849,19.8028,19.8028,206000.0
2010-07-26 11:40:00,21.44,21.44,21.33,21.33,277000.0,19.812,19.812,19.7104,19.7104,277000.0
2010-07-26 11:50:00,21.33,21.37,21.29,21.32,273000.0,19.7104,19.7473,19.6734,19.7011,273000.0
2010-07-26 12:00:00,21.33,21.36,21.31,21.32,117000.0,19.7104,19.7381,19.6919,19.7011,117000.0
2010-07-26 12:10:00,21.33,21.34,21.3,21.3,124000.0,19.7104,19.7196,19.6826,19.6826,124000.0
2010-07-26 12:20:00,21.3,21.34,21.24,21.31,194000.0,19.6826,19.7196,19.6272,19.6919,194000.0
2010-07-26 12:30:00,21.3,21.31,21.27,21.28,191000.0,19.6826,19.6919,19.6549,19.6642,191000.0
2010-07-26 12:40:00,21.27,21.3,21.26,21.26,115000.0,19.6549,19.6826,19.6457,19.6457,115000.0
2010-07-26 12:50:00,21.26,21.31,21.25,21.26,381000.0,19.6457,19.6919,19.6364,19.6457,381000.0
2010-07-26 13:00:00,21.27,21.29,21.25,21.26,181000.0,19.6549,19.6734,19.6364,19.6457,181000.0
2010-07-26 13:10:00,21.27,21.28,21.26,21.28,99000.0,19.6549,19.6642,19.6457,19.6642,99000.0
2010-07-26 13:20:00,21.27,21.28,21.25,21.26,283000.0,19.6549,19.6642,19.6364,19.6457,283000.0
2010-07-26 13:30:00,21.27,21.28,21.25,21.27,209000.0,19.6549,19.6642,19.6364,19.6549,209000.0
2010-07-26 13:40:00,21.27,21.29,21.26,21.27,108000.0,19.6549,19.6734,19.6457,19.6549,108000.0
2010-07-26 13:50:00,21.28,21.32,21.26,21.28,172000.0,19.6642,19.7011,19.6457,19.6642,172000.0
2010-07-26 14:00:00,21.28,21.31,21.27,21.29,170000.0,19.6642,19.6919,19.6549,19.6734,170000.0
2010-07-26 14:10:00,21.28,21.28,21.26,21.27,96000.0,19.6642,19.6642,19.6457,19.6549,96000.0
2010-07-26 14:20:00,21.27,21.27,21.21,21.22,408000.0,19.6549,19.6549,19.5995,19.6087,408000.0
2010-07-26 14:30:00,21.22,21.25,21.15,21.16,297000.0,19.6087,19.6364,19.544,19.5533,297000.0
2010-07-26 14:40:00,21.16,21.23,21.16,21.19,147000.0,19.5533,19.618,19.5533,19.581,147000.0
2010-07-26 14:50:00,21.19,21.19,21.14,21.17,214000.0,19.581,19.581,19.5348,19.5625,214000.0
2010-07-26 15:00:00,21.17,21.26,21.17,21.23,144000.0,19.5625,19.6457,19.5625,19.618,144000.0
2010-07-26 15:10:00,21.22,21.25,21.2,21.22,113000.0,19.6087,19.6364,19.5902,19.6087,113000.0
2010-07-26 15:20:00,21.23,21.28,21.23,21.23,139000.0,19.618,19.6642,19.618,19.618,139000.0
2010-07-26 15:30:00,21.23,21.26,21.21,21.24,238000.0,19.618,19.6457,19.5995,19.6272,238000.0
2010-07-26 15:40:00,21.24,21.27,21.22,21.25,300000.0,19.6272,19.6549,19.6087,19.6364,300000.0
2010-07-26 15:50:00,21.25,21.3,21.23,21.29,629000.0,19.6364,19.6826,19.618,19.6734,629000.0
2010-07-27 09:30:00,21.46,21.54,21.43,21.54,765000.0,19.8305,19.9044,19.8028,19.9044,765000.0
2010-07-27 09:40:00,21.54,21.56,21.4,21.4,214000.0,19.9044,19.9229,19.775,19.775,214000.0
2010-07-27 09:50:00,21.4,21.48,21.37,21.47,153000.0,19.775,19.849,19.7473,19.8397,153000.0
2010-07-27 10:00:00,21.46,21.47,21.3,21.3,193000.0,19.8305,19.8397,19.6826,19.6826,193000.0
2010-07-27 10:10:00,21.28,21.38,21.28,21.37,100000.0,19.6642,19.7566,19.6642,19.7473,100000.0
2010-07-27 10:20:00,21.38,21.42,21.35,21.39,137000.0,19.7566,19.7935,19.7288,19.7658,137000.0
2010-07-27 10:30:00,21.39,21.47,21.38,21.4,210000.0,19.7658,19.8397,19.7566,19.775,210000.0
2010-07-27 10:40:00,21.41,21.42,21.35,21.37,160000.0,19.7843,19.7935,19.7288,19.7473,160000.0
2010-07-27 10:50:00,21.37,21.46,21.33,21.41,179000.0,19.7473,19.8305,19.7104,19.7843,179000.0
2010-07-27 11:00:00,21.38,21.38,21.27,21.32,293000.0,19.7566,19.7566,19.6549,19.7011,293000.0
2010-07-27 11:10:00,21.32,21.32,21.24,21.27,118000.0,19.7011,19.7011,19.6272,19.6549,118000.0
2010-07-27 11:20:00,21.27,21.32,21.26,21.29,134000.0,19.6549,19.7011,19.6457,19.6734,134000.0
2010-07-27 11:30:00,21.29,21.37,21.28,21.36,216000.0,19.6734,19.7473,19.6642,19.7381,216000.0
2010-07-27 11:40:00,21.37,21.39,21.35,21.38,56000.0,19.7473,19.7658,19.7288,19.7566,56000.0
2010-07-27 11:50:00,21.36,21.39,21.33,21.36,182000.0,19.7381,19.7658,19.7104,19.7381,182000.0
2010-07-27 12:00:00,21.35,21.39,21.33,21.33,57000.0,19.7288,19.7658,19.7104,19.7104,57000.0
2010-07-27 12:10:00,21.33,21.4,21.32,21.37,182000.0,19.7104,19.775,19.7011,19.7473,182000.0
2010-07-27 12:20:00,21.37,21.4,21.37,21.37,57000.0,19.7473,19.775,19.7473,19.7473,57000.0
2010-07-27 12:30:00,21.37,21.38,21.36,21.38,81000.0,19.7473,19.7566,19.7381,19.7566,81000.0
2010-07-27 12:40:00,21.39,21.43,21.39,21.4,78000.0,19.7658,19.8028,19.7658,19.775,78000.0
2010-07-27 12:50:00,21.39,21.43,21.37,21.42,262000.0,19.7658,19.8028,19.7473,19.7935,262000.0
2010-07-27 13:00:00,21.42,21.42,21.38,21.4,57000.0,19.7935,19.7935,19.7566,19.775,57000.0
2010-07-27 13:10:00,21.4,21.4,21.38,21.4,31000.0,19.775,19.775,19.7566,19.775,31000.0
2010-07-27 13:20:00,21.38,21.39,21.37,21.38,65000.0,19.7566,19.7658,19.7473,19.7566,65000.0
2010-07-27 13:30:00,21.38,21.41,21.37,21.41,177000.0,19.7566,19.7843,19.7473,19.7843,177000.0
2010-07-27 13:40:00,21.41,21.48,21.4,21.48,402000.0,19.7843,19.849,19.775,19.849,402000.0
2010-07-27 13:50:00,21.47,21.5,21.44,21.48,173000.0,19.8397,19.8675,19.812,19.849,173000.0
2010-07-27 14:00:00,21.49,21.5,21.45,21.47,81000.0,19.8582,19.8675,19.8213,19.8397,81000.0
2010-07-27 14:10:00,21.47,21.49,21.43,21.49,116000.0,19.8397,19.8582,19.8028,19.8582,116000.0
2010-07-27 14:20:00,21.48,21.49,21.45,21.47,80000.0,19.849,19.8582,19.8213,19.8397,80000.0
2010-07-27 14:30:00,21.47,21.49,21.46,21.48,155000.0,19.8397,19.8582,19.8305,19.849,155000.0
2010-07-27 14:40:00,21.49,21.52,21.48,21.52,159000.0,19.8582,19.8859,19.849,19.8859,159000.0
2010-07-27 14:50:00,21.53,21.54,21.44,21.48,158000.0,19.8952,19.9044,19.812,19.849,158000.0
2010-07-27 15:00:00,21.48,21.5,21.46,21.5,121000.0,19.849,19.8675,19.8305,19.8675,121000.0
2010-07-27 15:10:00,21.5,21.51,21.46,21.49,113000.0,19.8675,19.8767,19.8305,19.8582,113000.0
2010-07-27 15:20:00,21.49,21.51,21.48,21.51,118000.0,19.8582,19.8767,19.849,19.8767,118000.0
2010-07-27 15:30:00,21.5,21.52,21.47,21.48,214000.0,19.8675,19.8859,19.8397,19.849,214000.0
2010-07-27 15:40:00,21.48,21.5,21.43,21.44,289000.0,19.849,19.8675,19.8028,19.812,289000.0
2010-07-27 15:50:00,21.44,21.47,21.41,21.44,408000.0,19.812,19.8397,19.7843,19.812,408000.0
2010-07-28 09:30:00,21.27,21.33,21.16,21.32,259000.0,19.6549,19.7104,19.5533,19.7011,259000.0
2010-07-28 09:40:00,21.31,21.41,21.25,21.41,214000.0,19.6919,19.7843,19.6364,19.7843,214000.0
2010-07-28 09:50:00,21.39,21.48,21.39,21.44,178000.0,19.7658,19.849,19.7658,19.812,178000.0
2010-07-28 10:00:00,21.43,21.49,21.35,21.35,194000.0,19.8028,19.8582,19.7288,19.7288,194000.0
2010-07-28 10:10:00,21.35,21.38,21.3,21.3,182000.0,19.7288,19.7566,19.6826,19.6826,182000.0
2010-07-28 10:20:00,21.3,21.3,21.21,21.23,268000.0,19.6826,19.6826,19.5995,19.618,268000.0
2010-07-28 10:30:00,21.24,21.24,21.15,21.2,139000.0,19.6272,19.6272,19.544,19.5902,139000.0
2010-07-28 10:40:00,21.22,21.27,21.2,21.21,237000.0,19.6087,19.6549,19.5902,19.5995,237000.0
2010-07-28 10:50:00,21.21,21.23,21.19,21.21,155000.0,19.5995,19.618,19.581,19.5995,155000.0
2010-07-28 11:00:00,21.21,21.21,21.17,21.18,242000.0,19.5995,19.5995,19.5625,19.5718,242000.0
2010-07-28 11:10:00,21.19,21.22,21.19,21.21,206000.0,19.581,19.6087,19.581,19.5995,206000.0
2010-07-28 11:20:00,21.21,21.25,21.2,21.23,241000.0,19.5995,19.6364,19.5902,19.618,241000.0
2010-07-28 11:30:00,21.22,21.28,21.22,21.26,129000.0,19.6087,19.6642,19.6087,19.6457,129000.0
2010-07-28 11:40:00,21.26,21.28,21.22,21.23,284000.0,19.6457,19.6642,19.6087,19.618,284000.0
2010-07-28 11:50:00,21.25,21.3,21.25,21.27,106000.0,19.6364,19.6826,19.6364,19.6549,106000.0
2010-07-28 12:00:00,21.28,21.29,21.24,21.28,138000.0,19.6642,19.6734,19.6272,19.6642,138000.0
2010-07-28 12:10:00,21.27,21.34,21.27,21.34,84000.0,19.6549,19.7196,19.6549,19.7196,84000.0
2010-07-28 12:20:00,21.32,21.33,21.29,21.3,64000.0,19.7011,19.7104,19.6734,19.6826,64000.0
2010-07-28 12:30:00,21.29,21.35,21.27,21.34,215000.0,19.6734,19.7288,19.6549,19.7196,215000.0
2010-07-28 12:40:00,21.34,21.41,21.34,21.36,182000.0,19.7196,19.7843,19.7196,19.7381,182000.0
2010-07-28 12:50:00,21.36,21.38,21.34,21.38,64000.0,19.7381,19.7566,19.7196,19.7566,64000.0
2010-07-28 13:00:00,21.4,21.44,21.39,21.4,93000.0,19.775,19.812,19.7658,19.775,93000.0
2010-07-28 13:10:00,21.39,21.39,21.36,21.36,53000.0,19.7658,19.7658,19.7381,19.7381,53000.0
2010-07-28 13:20:00,21.36,21.36,21.31,21.31,56000.0,19.7381,19.7381,19.6919,19.6919,56000.0
2010-07-28 13:30:00,21.31,21.33,21.28,21.32,63000.0,19.6919,19.7104,19.6642,19.7011,63000.0
2010-07-28 13:40:00,21.31,21.33,21.27,21.3,70000.0,19.6919,19.7104,19.6549,19.6826,70000.0
2010-07-28 13:50:00,21.31,21.32,21.26,21.26,46000.0,19.6919,19.7011,19.6457,19.6457,46000.0
2010-07-28 14:00:00,21.26,21.32,21.25,21.32,169000.0,19.6457,19.7011,19.6364,19.7011,169000.0
2010-07-28 14:10:00,21.29,21.31,21.23,21.23,203000.0,19.6734,19.6919,19.618,19.618,203000.0
2010-07-28 14:20:00,21.23,21.24,21.2,21.22,144000.0,19.618,19.6272,19.5902,19.6087,144000.0
2010-07-28 14:30:00,21.23,21.24,21.21,21.21,74000.0,19.618,19.6272,19.5995,19.5995,74000.0
2010-07-28 14:40:00,21.21,21.23,21.17,21.17,97000.0,19.5995,19.618,19.5625,19.5625,97000.0
2010-07-28 14:50:00,21.17,21.19,21.14,21.14,208000.0,19.5625,19.581,19.5348,19.5348,208000.0
2010-07-28 15:00:00,21.14,21.16,21.07,21.08,295000.0,19.5348,19.5533,19.4701,19.4793,295000.0
2010-07-28 15:10:00,21.08,21.11,21.05,21.06,183000.0,19.4793,19.5071,19.4516,19.4609,183000.0
2010-07-28 15:20:00,21.06,21.08,21.02,21.08,334000.0,19.4609,19.4793,19.4239,19.4793,334000.0
2010-07-28 15:30:00,21.08,21.16,21.08,21.11,328000.0,19.4793,19.5533,19.4793,19.5071,328000.0
2010-07-28 15:40:00,21.11,21.18,21.1,21.14,274000.0,19.5071,19.5718,19.4978,19.5348,274000.0
2010-07-28 15:50:00,21.14,21.15,21.02,21.04,913000.0,19.5348,19.544,19.4239,19.4424,913000.0
2010-07-29 09:30:00,21.01,21.17,20.68,20.8,834000.0,19.4147,19.5625,19.1097,19.2206,834000.0
2010-07-29 09:40:00,20.79,20.96,20.78,20.82,497000.0,19.2114,19.3685,19.2021,19.2391,497000.0
2010-07-29 09:50:00,20.8,20.87,20.78,20.79,651000.0,19.2206,19.2853,19.2021,19.2114,651000.0
2010-07-29 10:00:00,20.79,20.81,20.67,20.68,704000.0,19.2114,19.2298,19.1005,19.1097,704000.0
2010-07-29 10:10:00,20.67,20.74,20.63,20.65,616000.0,19.1005,19.1652,19.0635,19.082,616000.0
2010-07-29 10:20:00,20.64,20.64,20.47,20.48,577000.0,19.0728,19.0728,18.9157,18.9249,577000.0
2010-07-29 10:30:00,20.48,20.63,20.45,20.58,604000.0,18.9249,19.0635,18.8972,19.0173,604000.0
2010-07-29 10:40:00,20.58,20.6,20.57,20.58,282000.0,19.0173,19.0358,19.0081,19.0173,282000.0
2010-07-29 10:50:00,20.58,20.69,20.57,20.6,323000.0,19.0173,19.119,19.0081,19.0358,323000.0
2010-07-29 11:00:00,20.62,20.67,20.55,20.58,466000.0,19.0543,19.1005,18.9896,19.0173,466000.0
2010-07-29 11:10:00,20.58,20.67,20.52,20.58,395000.0,19.0173,19.1005,18.9619,19.0173,395000.0
2010-07-29 11:20:00,20.57,20.64,20.5,20.51,324000.0,19.0081,19.0728,18.9434,18.9526,324000.0
2010-07-29 11:30:00,20.51,20.59,20.48,20.59,311000.0,18.9526,19.0266,18.9249,19.0266,311000.0
2010-07-29 11:40:00,20.6,20.63,20.56,20.57,153000.0,19.0358,19.0635,18.9988,19.0081,153000.0
2010-07-29 11:50:00,20.57,20.58,20.51,20.55,66000.0,19.0081,19.0173,18.9526,18.9896,66000.0
2010-07-29 12:00:00,20.52,20.54,20.48,20.5,302000.0,18.9619,18.9804,18.9249,18.9434,302000.0
2010-07-29 12:10:00,20.5,20.59,20.5,20.56,91000.0,18.9434,19.0266,18.9434,18.9988,91000.0
2010-07-29 12:20:00,20.54,20.57,20.53,20.57,96000.0,18.9804,19.0081,18.9711,19.0081,96000.0
2010-07-29 12:30:00,20.57,20.64,20.56,20.58,115000.0,19.0081,19.0728,18.9988,19.0173,115000.0
2010-07-29 12:40:00,20.58,20.62,20.55,20.59,63000.0,19.0173,19.0543,18.9896,19.0266,63000.0
2010-07-29 12:50:00,20.57,20.67,20.57,20.65,83000.0,19.0081,19.1005,19.0081,19.082,83000.0
2010-07-29 13:00:00,20.65,20.69,20.59,20.59,171000.0,19.082,19.119,19.0266,19.0266,171000.0
2010-07-29 13:10:00,20.6,20.62,20.58,20.6,94000.0,19.0358,19.0543,19.0173,19.0358,94000.0
2010-07-29 13:20:00,20.61,20.7,20.6,20.7,184000.0,19.045,19.1282,19.0358,19.1282,184000.0
2010-07-29 13:30:00,20.68,20.86,20.68,20.81,473000.0,19.1097,19.2761,19.1097,19.2298,473000.0
2010-07-29 13:40:00,20.81,20.83,20.74,20.76,319000.0,19.2298,19.2483,19.1652,19.1836,319000.0
2010-07-29 13:50:00,20.78,20.82,20.77,20.82,106000.0,19.2021,19.2391,19.1929,19.2391,106000.0
2010-07-29 14:00:00,20.82,20.85,20.72,20.73,209000.0,19.2391,19.2668,19.1467,19.1559,209000.0
2010-07-29 14:10:00,20.73,20.85,20.71,20.8,127000.0,19.1559,19.2668,19.1374,19.2206,127000.0
2010-07-29 14:20:00,20.8,20.82,20.75,20.77,185000.0,19.2206,19.2391,19.1744,19.1929,185000.0
2010-07-29 14:30:00,20.77,20.79,20.74,20.77,284000.0,19.1929,19.2114,19.1652,19.1929,284000.0
2010-07-29 14:40:00,20.79,20.8,20.72,20.77,183000.0,19.2114,19.2206,19.1467,19.1929,183000.0
2010-07-29 14:50:00,20.75,20.79,20.74,20.75,149000.0,19.1744,19.2114,19.1652,19.1744,149000.0
2010-07-29 15:00:00,20.75,20.82,20.74,20.81,281000.0,19.1744,19.2391,19.1652,19.2298,281000.0
2010-07-29 15:10:00,20.81,20.86,20.78,20.8,456000.0,19.2298,19.2761,19.2021,19.2206,456000.0
2010-07-29 15:20:00,20.8,20.88,20.79,20.85,312000.0,19.2206,19.2945,19.2114,19.2668,312000.0
2010-07-29 15:30:00,20.85,20.87,20.79,20.82,348000.0,19.2668,19.2853,19.2114,19.2391,348000.0
2010-07-29 15:40:00,20.82,20.89,20.8,20.83,917000.0,19.2391,19.3038,19.2206,19.2483,917000.0
2010-07-29 15:50:00,20.81,20.87,20.8,20.84,1026000.0,19.2298,19.2853,19.2206,19.2576,1026000.0
2010-07-30 09:30:00,20.55,20.83,20.55,20.83,285000.0,18.9896,19.2483,18.9896,19.2483,285000.0
2010-07-30 09:40:00,20.79,20.95,20.75,20.78,236000.0,19.2114,19.3592,19.1744,19.2021,236000.0
2010-07-30 09:50:00,20.75,20.93,20.73,20.91,167000.0,19.1744,19.3407,19.1559,19.3223,167000.0
2010-07-30 10:00:00,20.9,21.0,20.9,20.97,151000.0,19.313,19.4054,19.313,19.3777,151000.0
2010-07-30 10:10:00,20.95,20.97,20.82,20.85,306000.0,19.3592,19.3777,19.2391,19.2668,306000.0
2010-07-30 10:20:00,20.85,20.95,20.84,20.95,231000.0,19.2668,19.3592,19.2576,19.3592,231000.0
2010-07-30 10:30:00,20.95,20.99,20.88,20.93,198000.0,19.3592,19.3962,19.2945,19.3407,198000.0
2010-07-30 10:40:00,20.93,21.02,20.93,21.0,54000.0,19.3407,19.4239,19.3407,19.4054,54000.0
2010-07-30 10:50:00,21.0,21.04,20.97,20.99,60000.0,19.4054,19.4424,19.3777,19.3962,60000.0
2010-07-30 11:00:00,21.0,21.04,20.93,21.01,213000.0,19.4054,19.4424,19.3407,19.4147,213000.0
2010-07-30 11:10:00,21.0,21.02,20.95,20.98,114000.0,19.4054,19.4239,19.3592,19.3869,114000.0
2010-07-30 11:20:00,20.97,20.99,20.92,20.94,153000.0,19.3777,19.3962,19.3315,19.35,153000.0
2010-07-30 11:30:00,20.95,20.99,20.95,20.97,64000.0,19.3592,19.3962,19.3592,19.3777,64000.0
2010-07-30 11:40:00,20.96,20.97,20.9,20.93,95000.0,19.3685,19.3777,19.313,19.3407,95000.0
2010-07-30 11:50:00,20.93,21.0,20.92,20.98,211000.0,19.3407,19.4054,19.3315,19.3869,211000.0
2010-07-30 12:00:00,20.97,20.98,20.93,20.93,95000.0,19.3777,19.3869,19.3407,19.3407,95000.0
2010-07-30 12:10:00,20.94,20.94,20.88,20.89,176000.0,19.35,19.35,19.2945,19.3038,176000.0
2010-07-30 12:20:00,20.89,20.91,20.85,20.91,72000.0,19.3038,19.3223,19.2668,19.3223,72000.0
2010-07-30 12:30:00,20.88,20.89,20.81,20.84,148000.0,19.2945,19.3038,19.2298,19.2576,148000.0
2010-07-30 12:40:00,20.85,20.93,20.85,20.93,50000.0,19.2668,19.3407,19.2668,19.3407,50000.0
2010-07-30 12:50:00,20.93,20.94,20.89,20.91,44000.0,19.3407,19.35,19.3038,19.3223,44000.0
2010-07-30 13:00:00,20.9,20.95,20.89,20.95,57000.0,19.313,19.3592,19.3038,19.3592,57000.0
2010-07-30 13:10:00,20.94,20.95,20.86,20.87,110000.0,19.35,19.3592,19.2761,19.2853,110000.0
2010-07-30 13:20:00,20.89,20.92,20.89,20.92,61000.0,19.3038,19.3315,19.3038,19.3315,61000.0
2010-07-30 13:30:00,20.91,20.91,20.84,20.87,62000.0,19.3223,19.3223,19.2576,19.2853,62000.0
2010-07-30 13:40:00,20.87,20.92,20.86,20.9,98000.0,19.2853,19.3315,19.2761,19.313,98000.0
2010-07-30 13:50:00,20.89,20.89,20.81,20.83,63000.0,19.3038,19.3038,19.2298,19.2483,63000.0
2010-07-30 14:00:00,20.81,20.86,20.81,20.84,148000.0,19.2298,19.2761,19.2298,19.2576,148000.0
2010-07-30 14:10:00,20.84,20.9,20.83,20.88,131000.0,19.2576,19.313,19.2483,19.2945,131000.0
2010-07-30 14:20:00,20.87,20.92,20.87,20.92,63000.0,19.2853,19.3315,19.2853,19.3315,63000.0
2010-07-30 14:30:00,20.92,20.92,20.87,20.91,155000.0,19.3315,19.3315,19.2853,19.3223,155000.0
2010-07-30 14:40:00,20.91,20.93,20.89,20.9,193000.0,19.3223,19.3407,19.3038,19.313,193000.0
2010-07-30 14:50:00,20.9,20.94,20.88,20.9,303000.0,19.313,19.35,19.2945,19.313,303000.0
2010-07-30 15:00:00,20.89,20.92,20.87,20.91,234000.0,19.3038,19.3315,19.2853,19.3223,234000.0
2010-07-30 15:10:00,20.9,20.99,20.88,20.96,337000.0,19.313,19.3962,19.2945,19.3685,337000.0
2010-07-30 15:20:00,20.96,20.99,20.95,20.98,200000.0,19.3685,19.3962,19.3592,19.3869,200000.0
2010-07-30 15:30:00,20.99,21.02,20.96,20.98,539000.0,19.3962,19.4239,19.3685,19.3869,539000.0
2010-07-30 15:40:00,20.98,21.04,20.96,20.99,256000.0,19.3869,19.4424,19.3685,19.3962,256000.0
2010-07-30 15:50:00,20.99,21.01,20.92,20.95,856000.0,19.3962,19.4147,19.3315,19.3592,856000.0
2010-08-02 09:30:00,20.63,20.81,20.5,20.6,853000.0,19.0635,19.2298,18.9434,19.0358,853000.0
2010-08-02 09:40:00,20.61,20.61,20.36,20.39,1092000.0,19.045,19.045,18.814,18.8417,1092000.0
2010-08-02 09:50:00,20.39,20.46,20.31,20.37,1107000.0,18.8417,18.9064,18.7678,18.8233,1107000.0
2010-08-02 10:00:00,20.36,20.47,20.23,20.45,1711000.0,18.814,18.9157,18.6939,18.8972,1711000.0
2010-08-02 10:10:00,20.45,20.62,20.37,20.58,1117000.0,18.8972,19.0543,18.8233,19.0173,1117000.0
2010-08-02 10:20:00,20.58,20.7,20.5,20.64,759000.0,19.0173,19.1282,18.9434,19.0728,759000.0
2010-08-02 10:30:00,20.63,20.63,20.44,20.44,509000.0,19.0635,19.0635,18.8879,18.8879,509000.0
2010-08-02 10:40:00,20.45,20.47,20.37,20.43,506000.0,18.8972,18.9157,18.8233,18.8787,506000.0
2010-08-02 10:50:00,20.43,20.56,20.43,20.5,452000.0,18.8787,18.9988,18.8787,18.9434,452000.0
2010-08-02 11:00:00,20.51,20.63,20.5,20.56,378000.0,18.9526,19.0635,18.9434,18.9988,378000.0
2010-08-02 11:10:00,20.56,20.58,20.51,20.52,232000.0,18.9988,19.0173,18.9526,18.9619,232000.0
2010-08-02 11:20:00,20.53,20.55,20.5,20.52,402000.0,18.9711,18.9896,18.9434,18.9619,402000.0
2010-08-02 11:30:00,20.52,20.53,20.42,20.42,660000.0,18.9619,18.9711,18.8695,18.8695,660000.0
2010-08-02 11:40:00,20.42,20.42,20.37,20.39,428000.0,18.8695,18.8695,18.8233,18.8417,428000.0
2010-08-02 11:50:00,20.37,20.41,20.37,20.39,402000.0,18.8233,18.8602,18.8233,18.8417,402000.0
2010-08-02 12:00:00,20.4,20.49,20.39,20.45,686000.0,18.851,18.9341,18.8417,18.8972,686000.0
2010-08-02 12:10:00,20.46,20.49,20.39,20.46,371000.0,18.9064,18.9341,18.8417,18.9064,371000.0
2010-08-02 12:20:00,20.46,20.47,20.41,20.42,219000.0,18.9064,18.9157,18.8602,18.8695,219000.0
2010-08-02 12:30:00,20.43,20.44,20.33,20.33,422000.0,18.8787,18.8879,18.7863,18.7863,422000.0
2010-08-02 12:40:00,20.34,20.4,20.33,20.37,380000.0,18.7955,18.851,18.7863,18.8233,380000.0
2010-08-02 12:50:00,20.37,20.42,20.32,20.4,758000.0,18.8233,18.8695,18.7771,18.851,758000.0
2010-08-02 13:00:00,20.39,20.39,20.24,20.25,628000.0,18.8417,18.8417,18.7031,18.7124,628000.0
2010-08-02 13:10:00,20.26,20.27,20.2,20.21,620000.0,18.7216,18.7309,18.6662,18.6754,620000.0
2010-08-02 13:20:00,20.21,20.39,20.21,20.38,540000.0,18.6754,18.8417,18.6754,18.8325,540000.0
2010-08-02 13:30:00,20.38,20.41,20.36,20.4,391000.0,18.8325,18.8602,18.814,18.851,391000.0
2010-08-02 13:40:00,20.4,20.46,20.36,20.38,613000.0,18.851,18.9064,18.814,18.8325,613000.0
2010-08-02 13:50:00,20.36,20.42,20.36,20.39,299000.0,18.814,18.8695,18.814,18.8417,299000.0
2010-08-02 14:00:00,20.39,20.42,20.38,20.4,355000.0,18.8417,18.8695,18.8325,18.851,355000.0
2010-08-02 14:10:00,20.39,20.4,20.34,20.35,317000.0,18.8417,18.851,18.7955,18.8048,317000.0
2010-08-02 14:20:00,20.35,20.35,20.12,20.26,1485000.0,18.8048,18.8048,18.5922,18.7216,1485000.0
2010-08-02 14:30:00,20.26,20.38,20.26,20.29,640000.0,18.7216,18.8325,18.7216,18.7493,640000.0
2010-08-02 14:40:00,20.29,20.31,20.26,20.3,556000.0,18.7493,18.7678,18.7216,18.7586,556000.0
2010-08-02 14:50:00,20.3,20.32,20.23,20.24,1007000.0,18.7586,18.7771,18.6939,18.7031,1007000.0
2010-08-02 15:00:00,20.24,20.32,20.22,20.31,476000.0,18.7031,18.7771,18.6847,18.7678,476000.0
2010-08-02 15:10:00,20.31,20.42,20.31,20.42,718000.0,18.7678,18.8695,18.7678,18.8695,718000.0
2010-08-02 15:20:00,20.41,20.42,20.35,20.35,548000.0,18.8602,18.8695,18.8048,18.8048,548000.0
2010-08-02 15:30:00,20.35,20.37,20.3,20.32,779000.0,18.8048,18.8233,18.7586,18.7771,779000.0
2010-08-02 15:40:00,20.32,20.33,20.26,20.27,1478000.0,18.7771,18.7863,18.7216,18.7309,1478000.0
2010-08-02 15:50:00,20.27,20.27,20.17,20.23,2623000.0,18.7309,18.7309,18.6384,18.6939,2623000.0
2010-08-03 09:30:00,19.86,20.19,19.85,19.99,3058000.0,18.352,18.6569,18.3427,18.4721,3058000.0
2010-08-03 09:40:00,19.99,20.04,19.8,19.96,2245000.0,18.4721,18.5183,18.2965,18.4444,2245000.0
2010-08-03 09:50:00,19.97,20.38,19.92,20.25,3438000.0,18.4536,18.8325,18.4074,18.7124,3438000.0
2010-08-03 10:00:00,20.26,20.46,20.1,20.24,2780000.0,18.7216,18.9064,18.5738,18.7031,2780000.0
2010-08-03 10:10:00,20.23,20.35,20.13,20.3,1446000.0,18.6939,18.8048,18.6015,18.7586,1446000.0
2010-08-03 10:20:00,20.29,20.31,20.14,20.21,1105000.0,18.7493,18.7678,18.6107,18.6754,1105000.0
2010-08-03 10:30:00,20.2,20.28,20.18,20.25,727000.0,18.6662,18.7401,18.6477,18.7124,727000.0
2010-08-03 10:40:00,20.25,20.29,20.08,20.17,807000.0,18.7124,18.7493,18.5553,18.6384,807000.0
2010-08-03 10:50:00,20.17,20.19,20.11,20.13,503000.0,18.6384,18.6569,18.583,18.6015,503000.0
2010-08-03 11:00:00,20.13,20.18,20.06,20.14,579000.0,18.6015,18.6477,18.5368,18.6107,579000.0
2010-08-03 11:10:00,20.14,20.2,20.11,20.2,386000.0,18.6107,18.6662,18.583,18.6662,386000.0
2010-08-03 11:20:00,20.2,20.22,20.11,20.17,503000.0,18.6662,18.6847,18.583,18.6384,503000.0
2010-08-03 11:30:00,20.17,20.19,20.15,20.18,299000.0,18.6384,18.6569,18.62,18.6477,299000.0
2010-08-03 11:40:00,20.17,20.18,20.07,20.09,463000.0,18.6384,18.6477,18.546,18.5645,463000.0
2010-08-03 11:50:00,20.1,20.15,20.05,20.07,393000.0,18.5738,18.62,18.5276,18.546,393000.0
2010-08-03 12:00:00,20.07,20.11,20.05,20.06,250000.0,18.546,18.583,18.5276,18.5368,250000.0
2010-08-03 12:10:00,20.06,20.17,20.06,20.17,431000.0,18.5368,18.6384,18.5368,18.6384,431000.0
2010-08-03 12:20:00,20.16,20.2,20.08,20.09,514000.0,18.6292,18.6662,18.5553,18.5645,514000.0
2010-08-03 12:30:00,20.08,20.17,20.06,20.17,196000.0,18.5553,18.6384,18.5368,18.6384,196000.0
2010-08-03 12:40:00,20.17,20.19,20.16,20.17,178000.0,18.6384,18.6569,18.6292,18.6384,178000.0
2010-08-03 12:50:00,20.17,20.3,20.17,20.29,515000.0,18.6384,18.7586,18.6384,18.7493,515000.0
2010-08-03 13:00:00,20.28,20.31,20.26,20.28,493000.0,18.7401,18.7678,18.7216,18.7401,493000.0
2010-08-03 13:10:00,20.29,20.3,20.18,20.2,290000.0,18.7493,18.7586,18.6477,18.6662,290000.0
2010-08-03 13:20:00,20.2,20.23,20.17,20.17,176000.0,18.6662,18.6939,18.6384,18.6384,176000.0
2010-08-03 13:30:00,20.17,20.23,20.16,20.16,297000.0,18.6384,18.6939,18.6292,18.6292,297000.0
2010-08-03 13:40:00,20.17,20.17,20.1,20.13,267000.0,18.6384,18.6384,18.5738,18.6015,267000.0
2010-08-03 13:50:00,20.14,20.17,20.12,20.16,276000.0,18.6107,18.6384,18.5922,18.6292,276000.0
2010-08-03 14:00:00,20.16,20.17,20.04,20.09,377000.0,18.6292,18.6384,18.5183,18.5645,377000.0
2010-08-03 14:10:00,20.09,20.1,20.05,20.1,348000.0,18.5645,18.5738,18.5276,18.5738,348000.0
2010-08-03 14:20:00,20.1,20.1,20.02,20.08,442000.0,18.5738,18.5738,18.4998,18.5553,442000.0
2010-08-03 14:30:00,20.07,20.1,20.04,20.06,355000.0,18.546,18.5738,18.5183,18.5368,355000.0
2010-08-03 14:40:00,20.07,20.15,20.06,20.13,398000.0,18.546,18.62,18.5368,18.6015,398000.0
2010-08-03 14:50:00,20.13,20.13,20.07,20.09,442000.0,18.6015,18.6015,18.546,18.5645,442000.0
2010-08-03 15:00:00,20.09,20.12,20.08,20.11,479000.0,18.5645,18.5922,18.5553,18.583,479000.0
2010-08-03 15:10:00,20.11,20.11,20.07,20.08,473000.0,18.583,18.583,18.546,18.5553,473000.0
2010-08-03 15:20:00,20.08,20.09,20.04,20.06,714000.0,18.5553,18.5645,18.5183,18.5368,714000.0
2010-08-03 15:30:00,20.06,20.08,20.03,20.06,611000.0,18.5368,18.5553,18.5091,18.5368,611000.0
2010-08-03 15:40:00,20.07,20.09,20.03,20.06,839000.0,18.546,18.5645,18.5091,18.5368,839000.0
2010-08-03 15:50:00,20.07,20.09,20.03,20.08,1566000.0,18.546,18.5645,18.5091,18.5553,1566000.0
2010-08-04 09:30:00,20.26,20.27,20.01,20.1,719000.0,18.7216,18.7309,18.4906,18.5738,719000.0
2010-08-04 09:40:00,20.12,20.12,20.01,20.09,442000.0,18.5922,18.5922,18.4906,18.5645,442000.0
2010-08-04 09:50:00,20.09,20.13,20.03,20.07,473000.0,18.5645,18.6015,18.5091,18.546,473000.0
2010-08-04 10:00:00,20.09,20.13,20.06,20.08,744000.0,18.5645,18.6015,18.5368,18.5553,744000.0
2010-08-04 10:10:00,20.08,20.11,20.05,20.05,610000.0,18.5553,18.583,18.5276,18.5276,610000.0
2010-08-04 10:20:00,20.05,20.08,20.02,20.04,569000.0,18.5276,18.5553,18.4998,18.5183,569000.0
2010-08-04 10:30:00,20.05,20.07,20.01,20.02,569000.0,18.5276,18.546,18.4906,18.4998,569000.0
2010-08-04 10:40:00,20.01,20.05,20.0,20.03,364000.0,18.4906,18.5276,18.4814,18.5091,364000.0
2010-08-04 10:50:00,20.03,20.1,20.02,20.08,290000.0,18.5091,18.5738,18.4998,18.5553,290000.0
2010-08-04 11:00:00,20.09,20.14,20.08,20.11,456000.0,18.5645,18.6107,18.5553,18.583,456000.0
2010-08-04 11:10:00,20.1,20.25,20.09,20.23,852000.0,18.5738,18.7124,18.5645,18.6939,852000.0
2010-08-04 11:20:00,20.23,20.26,20.21,20.25,511000.0,18.6939,18.7216,18.6754,18.7124,511000.0
2010-08-04 11:30:00,20.23,20.26,20.18,20.23,216000.0,18.6939,18.7216,18.6477,18.6939,216000.0
2010-08-04 11:40:00,20.23,20.24,20.18,20.2,229000.0,18.6939,18.7031,18.6477,18.6662,229000.0
2010-08-04 11:50:00,20.2,20.22,20.15,20.17,289000.0,18.6662,18.6847,18.62,18.6384,289000.0
2010-08-04 12:00:00,20.18,20.21,20.18,20.2,475000.0,18.6477,18.6754,18.6477,18.6662,475000.0
2010-08-04 12:10:00,20.21,20.3,20.2,20.3,508000.0,18.6754,18.7586,18.6662,18.7586,508000.0
2010-08-04 12:20:00,20.29,20.32,20.28,20.29,244000.0,18.7493,18.7771,18.7401,18.7493,244000.0
2010-08-04 12:30:00,20.28,20.35,20.28,20.35,225000.0,18.7401,18.8048,18.7401,18.8048,225000.0
2010-08-04 12:40:00,20.34,20.35,20.31,20.31,255000.0,18.7955,18.8048,18.7678,18.7678,255000.0
2010-08-04 12:50:00,20.31,20.36,20.28,20.36,283000.0,18.7678,18.814,18.7401,18.814,283000.0
2010-08-04 13:00:00,20.36,20.4,20.34,20.37,427000.0,18.814,18.851,18.7955,18.8233,427000.0
2010-08-04 13:10:00,20.36,20.38,20.35,20.35,233000.0,18.814,18.8325,18.8048,18.8048,233000.0
2010-08-04 13:20:00,20.35,20.36,20.3,20.34,205000.0,18.8048,18.814,18.7586,18.7955,205000.0
2010-08-04 13:30:00,20.33,20.43,20.33,20.41,451000.0,18.7863,18.8787,18.7863,18.8602,451000.0
2010-08-04 13:40:00,20.41,20.43,20.38,20.43,198000.0,18.8602,18.8787,18.8325,18.8787,198000.0
2010-08-04 13:50:00,20.42,20.43,20.35,20.39,247000.0,18.8695,18.8787,18.8048,18.8417,247000.0
2010-08-04 14:00:00,20.39,20.42,20.38,20.42,322000.0,18.8417,18.8695,18.8325,18.8695,322000.0
2010-08-04 14:10:00,20.42,20.43,20.39,20.39,289000.0,18.8695,18.8787,18.8417,18.8417,289000.0
2010-08-04 14:20:00,20.39,20.43,20.37,20.42,219000.0,18.8417,18.8787,18.8233,18.8695,219000.0
2010-08-04 14:30:00,20.43,20.43,20.38,20.39,259000.0,18.8787,18.8787,18.8325,18.8417,259000.0
2010-08-04 14:40:00,20.39,20.44,20.39,20.42,206000.0,18.8417,18.8879,18.8417,18.8695,206000.0
2010-08-04 14:50:00,20.41,20.42,20.37,20.41,269000.0,18.8602,18.8695,18.8233,18.8602,269000.0
2010-08-04 15:00:00,20.41,20.44,20.41,20.44,333000.0,18.8602,18.8879,18.8602,18.8879,333000.0
2010-08-04 15:10:00,20.44,20.49,20.44,20.49,530000.0,18.8879,18.9341,18.8879,18.9341,530000.0
2010-08-04 15:20:00,20.49,20.5,20.45,20.49,817000.0,18.9341,18.9434,18.8972,18.9341,817000.0
2010-08-04 15:30:00,20.49,20.5,20.46,20.49,446000.0,18.9341,18.9434,18.9064,18.9341,446000.0
2010-08-04 15:40:00,20.49,20.54,20.48,20.51,636000.0,18.9341,18.9804,18.9249,18.9526,636000.0
2010-08-04 15:50:00,20.52,20.54,20.49,20.53,1411000.0,18.9619,18.9804,18.9341,18.9711,1411000.0
2010-08-05 09:30:00,20.39,20.54,20.29,20.41,976000.0,18.8417,18.9804,18.7493,18.8602,976000.0
2010-08-05 09:40:00,20.4,20.45,20.35,20.35,511000.0,18.851,18.8972,18.8048,18.8048,511000.0
2010-08-05 09:50:00,20.35,20.35,20.27,20.29,455000.0,18.8048,18.8048,18.7309,18.7493,455000.0
2010-08-05 10:00:00,20.29,20.35,20.28,20.29,435000.0,18.7493,18.8048,18.7401,18.7493,435000.0
2010-08-05 10:10:00,20.3,20.31,20.29,20.3,354000.0,18.7586,18.7678,18.7493,18.7586,354000.0
2010-08-05 10:20:00,20.29,20.32,20.28,20.3,546000.0,18.7493,18.7771,18.7401,18.7586,546000.0
2010-08-05 10:30:00,20.29,20.29,20.22,20.24,617000.0,18.7493,18.7493,18.6847,18.7031,617000.0
2010-08-05 10:40:00,20.25,20.25,20.12,20.16,762000.0,18.7124,18.7124,18.5922,18.6292,762000.0
2010-08-05 10:50:00,20.15,20.22,20.15,20.22,475000.0,18.62,18.6847,18.62,18.6847,475000.0
2010-08-05 11:00:00,20.22,20.24,20.19,20.21,353000.0,18.6847,18.7031,18.6569,18.6754,353000.0
2010-08-05 11:10:00,20.21,20.25,20.19,20.24,290000.0,18.6754,18.7124,18.6569,18.7031,290000.0
2010-08-05 11:20:00,20.25,20.31,20.2,20.31,352000.0,18.7124,18.7678,18.6662,18.7678,352000.0
2010-08-05 11:30:00,20.3,20.31,20.25,20.31,479000.0,18.7586,18.7678,18.7124,18.7678,479000.0
2010-08-05 11:40:00,20.31,20.32,20.24,20.28,359000.0,18.7678,18.7771,18.7031,18.7401,359000.0
2010-08-05 11:50:00,20.28,20.3,20.25,20.27,387000.0,18.7401,18.7586,18.7124,18.7309,387000.0
2010-08-05 12:00:00,20.28,20.31,20.26,20.27,318000.0,18.7401,18.7678,18.7216,18.7309,318000.0
2010-08-05 12:10:00,20.28,20.29,20.25,20.26,210000.0,18.7401,18.7493,18.7124,18.7216,210000.0
2010-08-05 12:20:00,20.26,20.27,20.21,20.21,165000.0,18.7216,18.7309,18.6754,18.6754,165000.0
2010-08-05 12:30:00,20.22,20.27,20.2,20.21,504000.0,18.6847,18.7309,18.6662,18.6754,504000.0
2010-08-05 12:40:00,20.21,20.21,20.17,20.17,496000.0,18.6754,18.6754,18.6384,18.6384,496000.0
2010-08-05 12:50:00,20.17,20.21,20.16,20.21,270000.0,18.6384,18.6754,18.6292,18.6754,270000.0
2010-08-05 13:00:00,20.21,20.21,20.11,20.15,295000.0,18.6754,18.6754,18.583,18.62,295000.0
2010-08-05 13:10:00,20.14,20.15,20.12,20.12,217000.0,18.6107,18.62,18.5922,18.5922,217000.0
2010-08-05 13:20:00,20.12,20.23,20.12,20.22,199000.0,18.5922,18.6939,18.5922,18.6847,199000.0
2010-08-05 13:30:00,20.21,20.23,20.17,20.22,174000.0,18.6754,18.6939,18.6384,18.6847,174000.0
2010-08-05 13:40:00,20.21,20.22,20.16,20.21,272000.0,18.6754,18.6847,18.6292,18.6754,272000.0
2010-08-05 13:50:00,20.21,20.26,20.2,20.25,371000.0,18.6754,18.7216,18.6662,18.7124,371000.0
2010-08-05 14:00:00,20.25,20.27,20.23,20.24,381000.0,18.7124,18.7309,18.6939,18.7031,381000.0
2010-08-05 14:10:00,20.25,20.26,20.24,20.24,563000.0,18.7124,18.7216,18.7031,18.7031,563000.0
2010-08-05 14:20:00,20.24,20.27,20.22,20.22,272000.0,18.7031,18.7309,18.6847,18.6847,272000.0
2010-08-05 14:30:00,20.21,20.27,20.2,20.26,292000.0,18.6754,18.7309,18.6662,18.7216,292000.0
2010-08-05 14:40:00,20.26,20.28,20.24,20.27,202000.0,18.7216,18.7401,18.7031,18.7309,202000.0
2010-08-05 14:50:00,20.26,20.28,20.24,20.26,497000.0,18.7216,18.7401,18.7031,18.7216,497000.0
2010-08-05 15:00:00,20.26,20.28,20.24,20.27,340000.0,18.7216,18.7401,18.7031,18.7309,340000.0
2010-08-05 15:10:00,20.28,20.29,20.24,20.25,284000.0,18.7401,18.7493,18.7031,18.7124,284000.0
2010-08-05 15:20:00,20.25,20.26,20.22,20.25,383000.0,18.7124,18.7216,18.6847,18.7124,383000.0
2010-08-05 15:30:00,20.25,20.25,20.22,20.24,871000.0,18.7124,18.7124,18.6847,18.7031,871000.0
2010-08-05 15:40:00,20.24,20.27,20.16,20.16,1286000.0,18.7031,18.7309,18.6292,18.6292,1286000.0
2010-08-05 15:50:00,20.17,20.18,20.14,20.14,1596000.0,18.6384,18.6477,18.6107,18.6107,1596000.0
2010-08-06 09:30:00,20.0,20.14,20.0,20.14,625000.0,18.4814,18.6107,18.4814,18.6107,625000.0
2010-08-06 09:40:00,20.14,20.35,20.11,20.35,663000.0,18.6107,18.8048,18.583,18.8048,663000.0
2010-08-06 09:50:00,20.35,20.39,20.32,20.37,501000.0,18.8048,18.8417,18.7771,18.8233,501000.0
2010-08-06 10:00:00,20.36,20.37,20.26,20.29,414000.0,18.814,18.8233,18.7216,18.7493,414000.0
2010-08-06 10:10:00,20.29,20.33,20.21,20.29,683000.0,18.7493,18.7863,18.6754,18.7493,683000.0
2010-08-06 10:20:00,20.29,20.34,20.27,20.32,411000.0,18.7493,18.7955,18.7309,18.7771,411000.0
2010-08-06 10:30:00,20.32,20.35,20.27,20.27,424000.0,18.7771,18.8048,18.7309,18.7309,424000.0
2010-08-06 10:40:00,20.27,20.29,20.24,20.26,397000.0,18.7309,18.7493,18.7031,18.7216,397000.0
2010-08-06 10:50:00,20.28,20.29,20.21,20.24,413000.0,18.7401,18.7493,18.6754,18.7031,413000.0
2010-08-06 11:00:00,20.24,20.31,20.24,20.29,584000.0,18.7031,18.7678,18.7031,18.7493,584000.0
2010-08-06 11:10:00,20.29,20.37,20.28,20.36,477000.0,18.7493,18.8233,18.7401,18.814,477000.0
2010-08-06 11:20:00,20.36,20.4,20.31,20.32,568000.0,18.814,18.851,18.7678,18.7771,568000.0
2010-08-06 11:30:00,20.32,20.35,20.28,20.34,482000.0,18.7771,18.8048,18.7401,18.7955,482000.0
2010-08-06 11:40:00,20.35,20.35,20.29,20.29,356000.0,18.8048,18.8048,18.7493,18.7493,356000.0
2010-08-06 11:50:00,20.28,20.37,20.28,20.37,276000.0,18.7401,18.8233,18.7401,18.8233,276000.0
2010-08-06 12:00:00,20.36,20.38,20.3,20.33,227000.0,18.814,18.8325,18.7586,18.7863,227000.0
2010-08-06 12:10:00,20.32,20.41,20.29,20.41,523000.0,18.7771,18.8602,18.7493,18.8602,523000.0
2010-08-06 12:20:00,20.41,20.5,20.39,20.46,725000.0,18.8602,18.9434,18.8417,18.9064,725000.0
2010-08-06 12:30:00,20.46,20.47,20.43,20.44,327000.0,18.9064,18.9157,18.8787,18.8879,327000.0
2010-08-06 12:40:00,20.44,20.45,20.41,20.44,332000.0,18.8879,18.8972,18.8602,18.8879,332000.0
2010-08-06 12:50:00,20.45,20.47,20.42,20.43,276000.0,18.8972,18.9157,18.8695,18.8787,276000.0
2010-08-06 13:00:00,20.45,20.48,20.44,20.45,244000.0,18.8972,18.9249,18.8879,18.8972,244000.0
2010-08-06 13:10:00,20.44,20.48,20.44,20.45,184000.0,18.8879,18.9249,18.8879,18.8972,184000.0
2010-08-06 13:20:00,20.45,20.46,20.42,20.45,277000.0,18.8972,18.9064,18.8695,18.8972,277000.0
2010-08-06 13:30:00,20.45,20.46,20.39,20.45,217000.0,18.8972,18.9064,18.8417,18.8972,217000.0
2010-08-06 13:40:00,20.44,20.47,20.44,20.46,189000.0,18.8879,18.9157,18.8879,18.9064,189000.0
2010-08-06 13:50:00,20.45,20.48,20.43,20.46,169000.0,18.8972,18.9249,18.8787,18.9064,169000.0
2010-08-06 14:00:00,20.47,20.56,20.46,20.53,733000.0,18.9157,18.9988,18.9064,18.9711,733000.0
2010-08-06 14:10:00,20.53,20.54,20.47,20.5,320000.0,18.9711,18.9804,18.9157,18.9434,320000.0
2010-08-06 14:20:00,20.51,20.56,20.49,20.55,259000.0,18.9526,18.9988,18.9341,18.9896,259000.0
2010-08-06 14:30:00,20.55,20.57,20.51,20.54,253000.0,18.9896,19.0081,18.9526,18.9804,253000.0
2010-08-06 14:40:00,20.55,20.62,20.53,20.6,359000.0,18.9896,19.0543,18.9711,19.0358,359000.0
2010-08-06 14:50:00,20.6,20.65,20.59,20.62,333000.0,19.0358,19.082,19.0266,19.0543,333000.0
2010-08-06 15:00:00,20.63,20.64,20.56,20.61,350000.0,19.0635,19.0728,18.9988,19.045,350000.0
2010-08-06 15:10:00,20.61,20.65,20.59,20.65,409000.0,19.045,19.082,19.0266,19.082,409000.0
2010-08-06 15:20:00,20.65,20.71,20.65,20.66,551000.0,19.082,19.1374,19.082,19.0912,551000.0
2010-08-06 15:30:00,20.67,20.75,20.65,20.73,959000.0,19.1005,19.1744,19.082,19.1559,959000.0
2010-08-06 15:40:00,20.73,20.79,20.71,20.77,896000.0,19.1559,19.2114,19.1374,19.1929,896000.0
2010-08-06 15:50:00,20.76,20.8,20.71,20.76,1475000.0,19.1836,19.2206,19.1374,19.1836,1475000.0
2010-08-09 09:30:00,20.96,20.98,20.82,20.93,739000.0,19.3685,19.3869,19.2391,19.3407,739000.0
2010-08-09 09:40:00,20.93,20.95,20.84,20.87,581000.0,19.3407,19.3592,19.2576,19.2853,581000.0
2010-08-09 09:50:00,20.86,21.0,20.85,21.0,442000.0,19.2761,19.4054,19.2668,19.4054,442000.0
2010-08-09 10:00:00,21.0,21.09,20.99,21.05,472000.0,19.4054,19.4886,19.3962,19.4516,472000.0
2010-08-09 10:10:00,21.05,21.09,21.03,21.05,279000.0,19.4516,19.4886,19.4331,19.4516,279000.0
2010-08-09 10:20:00,21.05,21.06,20.93,20.95,437000.0,19.4516,19.4609,19.3407,19.3592,437000.0
2010-08-09 10:30:00,20.95,21.03,20.95,21.02,342000.0,19.3592,19.4331,19.3592,19.4239,342000.0
2010-08-09 10:40:00,21.03,21.17,21.02,21.16,702000.0,19.4331,19.5625,19.4239,19.5533,702000.0
2010-08-09 10:50:00,21.16,21.16,21.06,21.12,561000.0,19.5533,19.5533,19.4609,19.5163,561000.0
2010-08-09 11:00:00,21.12,21.15,21.09,21.14,238000.0,19.5163,19.544,19.4886,19.5348,238000.0
2010-08-09 11:10:00,21.14,21.18,21.13,21.15,391000.0,19.5348,19.5718,19.5256,19.544,391000.0
2010-08-09 11:20:00,21.16,21.2,21.14,21.19,450000.0,19.5533,19.5902,19.5348,19.581,450000.0
2010-08-09 11:30:00,21.18,21.22,21.17,21.2,485000.0,19.5718,19.6087,19.5625,19.5902,485000.0
2010-08-09 11:40:00,21.21,21.26,21.2,21.23,518000.0,19.5995,19.6457,19.5902,19.618,518000.0
2010-08-09 11:50:00,21.23,21.24,21.18,21.18,365000.0,19.618,19.6272,19.5718,19.5718,365000.0
2010-08-09 12:00:00,21.18,21.24,21.18,21.23,151000.0,19.5718,19.6272,19.5718,19.618,151000.0
2010-08-09 12:10:00,21.24,21.34,21.23,21.34,565000.0,19.6272,19.7196,19.618,19.7196,565000.0
2010-08-09 12:20:00,21.34,21.38,21.32,21.36,500000.0,19.7196,19.7566,19.7011,19.7381,500000.0
2010-08-09 12:30:00,21.35,21.35,21.24,21.28,378000.0,19.7288,19.7288,19.6272,19.6642,378000.0
2010-08-09 12:40:00,21.28,21.37,21.28,21.35,338000.0,19.6642,19.7473,19.6642,19.7288,338000.0
2010-08-09 12:50:00,21.35,21.38,21.3,21.35,447000.0,19.7288,19.7566,19.6826,19.7288,447000.0
2010-08-09 13:00:00,21.35,21.37,21.31,21.33,287000.0,19.7288,19.7473,19.6919,19.7104,287000.0
2010-08-09 13:10:00,21.34,21.36,21.32,21.32,238000.0,19.7196,19.7381,19.7011,19.7011,238000.0
2010-08-09 13:20:00,21.32,21.34,21.3,21.34,268000.0,19.7011,19.7196,19.6826,19.7196,268000.0
2010-08-09 13:30:00,21.33,21.33,21.28,21.3,379000.0,19.7104,19.7104,19.6642,19.6826,379000.0
2010-08-09 13:40:00,21.3,21.39,21.29,21.39,229000.0,19.6826,19.7658,19.6734,19.7658,229000.0
2010-08-09 13:50:00,21.39,21.41,21.31,21.34,666000.0,19.7658,19.7843,19.6919,19.7196,666000.0
2010-08-09 14:00:00,21.36,21.4,21.31,21.37,305000.0,19.7381,19.775,19.6919,19.7473,305000.0
2010-08-09 14:10:00,21.37,21.38,21.34,21.37,288000.0,19.7473,19.7566,19.7196,19.7473,288000.0
2010-08-09 14:20:00,21.37,21.37,21.32,21.34,483000.0,19.7473,19.7473,19.7011,19.7196,483000.0
2010-08-09 14:30:00,21.34,21.41,21.34,21.39,376000.0,19.7196,19.7843,19.7196,19.7658,376000.0
2010-08-09 14:40:00,21.38,21.48,21.38,21.48,399000.0,19.7566,19.849,19.7566,19.849,399000.0
2010-08-09 14:50:00,21.48,21.49,21.4,21.47,494000.0,19.849,19.8582,19.775,19.8397,494000.0
2010-08-09 15:00:00,21.47,21.47,21.42,21.42,629000.0,19.8397,19.8397,19.7935,19.7935,629000.0
2010-08-09 15:10:00,21.42,21.46,21.41,21.45,498000.0,19.7935,19.8305,19.7843,19.8213,498000.0
2010-08-09 15:20:00,21.45,21.48,21.44,21.47,560000.0,19.8213,19.849,19.812,19.8397,560000.0
2010-08-09 15:30:00,21.47,21.5,21.46,21.5,683000.0,19.8397,19.8675,19.8305,19.8675,683000.0
2010-08-09 15:40:00,21.5,21.51,21.48,21.49,1191000.0,19.8675,19.8767,19.849,19.8582,1191000.0
2010-08-09 15:50:00,21.49,21.5,21.47,21.49,1576000.0,19.8582,19.8675,19.8397,19.8582,1576000.0
2010-08-10 09:30:00,21.38,21.65,21.3,21.42,632000.0,19.7566,20.0061,19.6826,19.7935,632000.0
2010-08-10 09:40:00,21.42,21.42,21.25,21.27,683000.0,19.7935,19.7935,19.6364,19.6549,683000.0
2010-08-10 09:50:00,21.26,21.3,21.17,21.27,522000.0,19.6457,19.6826,19.5625,19.6549,522000.0
2010-08-10 10:00:00,21.3,21.38,21.21,21.38,570000.0,19.6826,19.7566,19.5995,19.7566,570000.0
2010-08-10 10:10:00,21.37,21.37,21.28,21.33,336000.0,19.7473,19.7473,19.6642,19.7104,336000.0
2010-08-10 10:20:00,21.35,21.43,21.31,21.43,286000.0,19.7288,19.8028,19.6919,19.8028,286000.0
2010-08-10 10:30:00,21.42,21.43,21.35,21.41,290000.0,19.7935,19.8028,19.7288,19.7843,290000.0
2010-08-10 10:40:00,21.4,21.46,21.4,21.45,300000.0,19.775,19.8305,19.775,19.8213,300000.0
2010-08-10 10:50:00,21.44,21.45,21.37,21.4,269000.0,19.812,19.8213,19.7473,19.775,269000.0
2010-08-10 11:00:00,21.4,21.51,21.39,21.5,471000.0,19.775,19.8767,19.7658,19.8675,471000.0
2010-08-10 11:10:00,21.5,21.55,21.46,21.49,594000.0,19.8675,19.9137,19.8305,19.8582,594000.0
2010-08-10 11:20:00,21.48,21.55,21.46,21.49,507000.0,19.849,19.9137,19.8305,19.8582,507000.0
2010-08-10 11:30:00,21.48,21.5,21.45,21.47,315000.0,19.849,19.8675,19.8213,19.8397,315000.0
2010-08-10 11:40:00,21.46,21.51,21.46,21.51,360000.0,19.8305,19.8767,19.8305,19.8767,360000.0
2010-08-10 11:50:00,21.51,21.51,21.45,21.49,182000.0,19.8767,19.8767,19.8213,19.8582,182000.0
2010-08-10 12:00:00,21.48,21.49,21.45,21.48,307000.0,19.849,19.8582,19.8213,19.849,307000.0
2010-08-10 12:10:00,21.47,21.48,21.45,21.48,214000.0,19.8397,19.849,19.8213,19.849,214000.0
2010-08-10 12:20:00,21.47,21.48,21.43,21.44,157000.0,19.8397,19.849,19.8028,19.812,157000.0
2010-08-10 12:30:00,21.44,21.47,21.42,21.44,201000.0,19.812,19.8397,19.7935,19.812,201000.0
2010-08-10 12:40:00,21.44,21.47,21.42,21.44,266000.0,19.812,19.8397,19.7935,19.812,266000.0
2010-08-10 12:50:00,21.45,21.48,21.43,21.46,112000.0,19.8213,19.849,19.8028,19.8305,112000.0
2010-08-10 13:00:00,21.46,21.47,21.43,21.44,182000.0,19.8305,19.8397,19.8028,19.812,182000.0
2010-08-10 13:10:00,21.44,21.45,21.42,21.44,146000.0,19.812,19.8213,19.7935,19.812,146000.0
2010-08-10 13:20:00,21.44,21.46,21.43,21.44,169000.0,19.812,19.8305,19.8028,19.812,169000.0
2010-08-10 13:30:00,21.43,21.45,21.42,21.43,129000.0,19.8028,19.8213,19.7935,19.8028,129000.0
2010-08-10 13:40:00,21.43,21.46,21.43,21.44,92000.0,19.8028,19.8305,19.8028,19.812,92000.0
2010-08-10 13:50:00,21.43,21.46,21.42,21.45,219000.0,19.8028,19.8305,19.7935,19.8213,219000.0
2010-08-10 14:00:00,21.45,21.48,21.43,21.43,233000.0,19.8213,19.849,19.8028,19.8028,233000.0
2010-08-10 14:10:00,21.43,21.5,21.41,21.44,386000.0,19.8028,19.8675,19.7843,19.812,386000.0
2010-08-10 14:20:00,21.43,21.56,21.43,21.54,433000.0,19.8028,19.9229,19.8028,19.9044,433000.0
2010-08-10 14:30:00,21.55,21.59,21.5,21.57,303000.0,19.9137,19.9506,19.8675,19.9321,303000.0
2010-08-10 14:40:00,21.57,21.7,21.56,21.69,859000.0,19.9321,20.0523,19.9229,20.043,859000.0
2010-08-10 14:50:00,21.69,21.72,21.65,21.66,753000.0,20.043,20.0708,20.0061,20.0153,753000.0
2010-08-10 15:00:00,21.66,21.74,21.61,21.73,901000.0,20.0153,20.0892,19.9691,20.08,901000.0
2010-08-10 15:10:00,21.73,21.73,21.64,21.64,594000.0,20.08,20.08,19.9968,19.9968,594000.0
2010-08-10 15:20:00,21.64,21.7,21.59,21.66,755000.0,19.9968,20.0523,19.9506,20.0153,755000.0
2010-08-10 15:30:00,21.66,21.66,21.6,21.62,451000.0,20.0153,20.0153,19.9599,19.9783,451000.0
2010-08-10 15:40:00,21.62,21.66,21.62,21.65,583000.0,19.9783,20.0153,19.9783,20.0061,583000.0
2010-08-10 15:50:00,21.65,21.65,21.6,21.63,1227000.0,20.0061,20.0061,19.9599,19.9876,1227000.0
2010-08-11 09:30:00,21.25,21.44,21.25,21.38,648000.0,19.6364,19.812,19.6364,19.7566,648000.0
2010-08-11 09:40:00,21.38,21.47,21.36,21.38,590000.0,19.7566,19.8397,19.7381,19.7566,590000.0
2010-08-11 09:50:00,21.38,21.43,21.37,21.39,702000.0,19.7566,19.8028,19.7473,19.7658,702000.0
2010-08-11 10:00:00,21.38,21.43,21.25,21.37,1101000.0,19.7566,19.8028,19.6364,19.7473,1101000.0
2010-08-11 10:10:00,21.37,21.4,21.14,21.14,668000.0,19.7473,19.775,19.5348,19.5348,668000.0
2010-08-11 10:20:00,21.13,21.19,21.1,21.14,438000.0,19.5256,19.581,19.4978,19.5348,438000.0
2010-08-11 10:30:00,21.13,21.15,21.1,21.13,468000.0,19.5256,19.544,19.4978,19.5256,468000.0
2010-08-11 10:40:00,21.14,21.17,21.11,21.15,586000.0,19.5348,19.5625,19.5071,19.544,586000.0
2010-08-11 10:50:00,21.14,21.16,21.11,21.13,450000.0,19.5348,19.5533,19.5071,19.5256,450000.0
2010-08-11 11:00:00,21.14,21.14,21.07,21.09,391000.0,19.5348,19.5348,19.4701,19.4886,391000.0
2010-08-11 11:10:00,21.1,21.12,21.07,21.09,346000.0,19.4978,19.5163,19.4701,19.4886,346000.0
2010-08-11 11:20:00,21.1,21.12,21.08,21.09,515000.0,19.4978,19.5163,19.4793,19.4886,515000.0
2010-08-11 11:30:00,21.09,21.1,21.03,21.03,422000.0,19.4886,19.4978,19.4331,19.4331,422000.0
2010-08-11 11:40:00,21.03,21.05,20.99,21.01,787000.0,19.4331,19.4516,19.3962,19.4147,787000.0
2010-08-11 11:50:00,21.01,21.04,21.0,21.02,139000.0,19.4147,19.4424,19.4054,19.4239,139000.0
2010-08-11 12:00:00,21.01,21.07,21.01,21.04,259000.0,19.4147,19.4701,19.4147,19.4424,259000.0
2010-08-11 12:10:00,21.04,21.07,21.0,21.0,265000.0,19.4424,19.4701,19.4054,19.4054,265000.0
2010-08-11 12:20:00,21.0,21.05,20.99,21.0,327000.0,19.4054,19.4516,19.3962,19.4054,327000.0
2010-08-11 12:30:00,21.01,21.05,21.0,21.02,313000.0,19.4147,19.4516,19.4054,19.4239,313000.0
2010-08-11 12:40:00,21.02,21.04,21.0,21.03,182000.0,19.4239,19.4424,19.4054,19.4331,182000.0
2010-08-11 12:50:00,21.03,21.03,21.0,21.01,138000.0,19.4331,19.4331,19.4054,19.4147,138000.0
2010-08-11 13:00:00,21.01,21.05,21.01,21.03,148000.0,19.4147,19.4516,19.4147,19.4331,148000.0
2010-08-11 13:10:00,21.03,21.07,21.01,21.04,101000.0,19.4331,19.4701,19.4147,19.4424,101000.0
2010-08-11 13:20:00,21.04,21.05,21.01,21.04,106000.0,19.4424,19.4516,19.4147,19.4424,106000.0
2010-08-11 13:30:00,21.05,21.07,21.03,21.04,175000.0,19.4516,19.4701,19.4331,19.4424,175000.0
2010-08-11 13:40:00,21.04,21.07,21.03,21.04,162000.0,19.4424,19.4701,19.4331,19.4424,162000.0
2010-08-11 13:50:00,21.04,21.05,21.01,21.02,144000.0,19.4424,19.4516,19.4147,19.4239,144000.0
2010-08-11 14:00:00,21.01,21.06,21.01,21.04,143000.0,19.4147,19.4609,19.4147,19.4424,143000.0
2010-08-11 14:10:00,21.04,21.05,21.03,21.03,104000.0,19.4424,19.4516,19.4331,19.4331,104000.0
2010-08-11 14:20:00,21.03,21.05,21.0,21.03,285000.0,19.4331,19.4516,19.4054,19.4331,285000.0
2010-08-11 14:30:00,21.04,21.06,21.02,21.03,198000.0,19.4424,19.4609,19.4239,19.4331,198000.0
2010-08-11 14:40:00,21.03,21.06,21.01,21.04,268000.0,19.4331,19.4609,19.4147,19.4424,268000.0
2010-08-11 14:50:00,21.04,21.04,21.01,21.03,287000.0,19.4424,19.4424,19.4147,19.4331,287000.0
2010-08-11 15:00:00,21.03,21.06,21.03,21.04,261000.0,19.4331,19.4609,19.4331,19.4424,261000.0
2010-08-11 15:10:00,21.04,21.05,21.02,21.04,328000.0,19.4424,19.4516,19.4239,19.4424,328000.0
2010-08-11 15:20:00,21.04,21.05,21.02,21.03,355000.0,19.4424,19.4516,19.4239,19.4331,355000.0
2010-08-11 15:30:00,21.04,21.07,21.01,21.03,687000.0,19.4424,19.4701,19.4147,19.4331,687000.0
2010-08-11 15:40:00,21.04,21.04,20.99,21.03,698000.0,19.4424,19.4424,19.3962,19.4331,698000.0
2010-08-11 15:50:00,21.02,21.03,20.97,20.98,1403000.0,19.4239,19.4331,19.3777,19.3869,1403000.0
2010-08-12 09:30:00,20.82,21.08,20.7,21.08,635000.0,19.2391,19.4793,19.1282,19.4793,635000.0
2010-08-12 09:40:00,21.08,21.08,20.97,21.0,479000.0,19.4793,19.4793,19.3777,19.4054,479000.0
2010-08-12 09:50:00,21.0,21.15,20.99,21.12,330000.0,19.4054,19.544,19.3962,19.5163,330000.0
2010-08-12 10:00:00,21.13,21.22,21.03,21.21,530000.0,19.5256,19.6087,19.4331,19.5995,530000.0
2010-08-12 10:10:00,21.21,21.24,21.16,21.22,532000.0,19.5995,19.6272,19.5533,19.6087,532000.0
2010-08-12 10:20:00,21.22,21.24,21.07,21.14,564000.0,19.6087,19.6272,19.4701,19.5348,564000.0
2010-08-12 10:30:00,21.12,21.2,21.1,21.19,246000.0,19.5163,19.5902,19.4978,19.581,246000.0
2010-08-12 10:40:00,21.19,21.22,21.18,21.22,214000.0,19.581,19.6087,19.5718,19.6087,214000.0
2010-08-12 10:50:00,21.2,21.33,21.2,21.33,495000.0,19.5902,19.7104,19.5902,19.7104,495000.0
2010-08-12 11:00:00,21.32,21.32,21.22,21.29,502000.0,19.7011,19.7011,19.6087,19.6734,502000.0
2010-08-12 11:10:00,21.29,21.31,21.21,21.21,314000.0,19.6734,19.6919,19.5995,19.5995,314000.0
2010-08-12 11:20:00,21.21,21.29,21.2,21.28,158000.0,19.5995,19.6734,19.5902,19.6642,158000.0
2010-08-12 11:30:00,21.28,21.33,21.23,21.25,287000.0,19.6642,19.7104,19.618,19.6364,287000.0
2010-08-12 11:40:00,21.25,21.26,21.2,21.24,131000.0,19.6364,19.6457,19.5902,19.6272,131000.0
2010-08-12 11:50:00,21.26,21.31,21.25,21.28,218000.0,19.6457,19.6919,19.6364,19.6642,218000.0
2010-08-12 12:00:00,21.27,21.28,21.22,21.26,119000.0,19.6549,19.6642,19.6087,19.6457,119000.0
2010-08-12 12:10:00,21.26,21.3,21.22,21.29,130000.0,19.6457,19.6826,19.6087,19.6734,130000.0
2010-08-12 12:20:00,21.29,21.32,21.26,21.26,177000.0,19.6734,19.7011,19.6457,19.6457,177000.0
2010-08-12 12:30:00,21.25,21.27,21.24,21.27,101000.0,19.6364,19.6549,19.6272,19.6549,101000.0
2010-08-12 12:40:00,21.27,21.29,21.26,21.29,168000.0,19.6549,19.6734,19.6457,19.6734,168000.0
2010-08-12 12:50:00,21.28,21.31,21.27,21.27,153000.0,19.6642,19.6919,19.6549,19.6549,153000.0
2010-08-12 13:00:00,21.27,21.3,21.24,21.25,131000.0,19.6549,19.6826,19.6272,19.6364,131000.0
2010-08-12 13:10:00,21.24,21.27,21.24,21.24,114000.0,19.6272,19.6549,19.6272,19.6272,114000.0
2010-08-12 13:20:00,21.24,21.26,21.2,21.22,140000.0,19.6272,19.6457,19.5902,19.6087,140000.0
2010-08-12 13:30:00,21.23,21.23,21.16,21.16,220000.0,19.618,19.618,19.5533,19.5533,220000.0
2010-08-12 13:40:00,21.16,21.16,21.11,21.12,184000.0,19.5533,19.5533,19.5071,19.5163,184000.0
2010-08-12 13:50:00,21.12,21.15,21.11,21.11,98000.0,19.5163,19.544,19.5071,19.5071,98000.0
2010-08-12 14:00:00,21.12,21.17,21.09,21.16,115000.0,19.5163,19.5625,19.4886,19.5533,115000.0
2010-08-12 14:10:00,21.16,21.19,21.14,21.15,159000.0,19.5533,19.581,19.5348,19.544,159000.0
2010-08-12 14:20:00,21.14,21.15,21.05,21.09,207000.0,19.5348,19.544,19.4516,19.4886,207000.0
2010-08-12 14:30:00,21.1,21.14,21.06,21.11,181000.0,19.4978,19.5348,19.4609,19.5071,181000.0
2010-08-12 14:40:00,21.11,21.14,21.09,21.14,158000.0,19.5071,19.5348,19.4886,19.5348,158000.0
2010-08-12 14:50:00,21.13,21.18,21.11,21.12,159000.0,19.5256,19.5718,19.5071,19.5163,159000.0
2010-08-12 15:00:00,21.12,21.2,21.07,21.16,244000.0,19.5163,19.5902,19.4701,19.5533,244000.0
2010-08-12 15:10:00,21.16,21.23,21.15,21.17,203000.0,19.5533,19.618,19.544,19.5625,203000.0
2010-08-12 15:20:00,21.18,21.21,21.13,21.18,294000.0,19.5718,19.5995,19.5256,19.5718,294000.0
2010-08-12 15:30:00,21.18,21.25,21.17,21.22,337000.0,19.5718,19.6364,19.5625,19.6087,337000.0
2010-08-12 15:40:00,21.23,21.23,21.15,21.22,478000.0,19.618,19.618,19.544,19.6087,478000.0
2010-08-12 15:50:00,21.23,21.25,21.19,21.19,950000.0,19.618,19.6364,19.581,19.581,950000.0
2010-08-13 09:30:00,21.28,21.3,21.2,21.26,316000.0,19.6642,19.6826,19.5902,19.6457,316000.0
2010-08-13 09:40:00,21.24,21.28,21.11,21.19,326000.0,19.6272,19.6642,19.5071,19.581,326000.0
2010-08-13 09:50:00,21.19,21.21,21.08,21.15,352000.0,19.581,19.5995,19.4793,19.544,352000.0
2010-08-13 10:00:00,21.13,21.18,21.08,21.12,367000.0,19.5256,19.5718,19.4793,19.5163,367000.0
2010-08-13 10:10:00,21.09,21.14,21.06,21.09,248000.0,19.4886,19.5348,19.4609,19.4886,248000.0
2010-08-13 10:20:00,21.08,21.14,21.05,21.13,172000.0,19.4793,19.5348,19.4516,19.5256,172000.0
2010-08-13 10:30:00,21.13,21.28,21.13,21.28,467000.0,19.5256,19.6642,19.5256,19.6642,467000.0
2010-08-13 10:40:00,21.28,21.29,21.19,21.23,262000.0,19.6642,19.6734,19.581,19.618,262000.0
2010-08-13 10:50:00,21.2,21.24,21.18,21.23,153000.0,19.5902,19.6272,19.5718,19.618,153000.0
2010-08-13 11:00:00,21.24,21.26,21.2,21.23,203000.0,19.6272,19.6457,19.5902,19.618,203000.0
2010-08-13 11:10:00,21.23,21.26,21.21,21.22,203000.0,19.618,19.6457,19.5995,19.6087,203000.0
2010-08-13 11:20:00,21.21,21.22,21.17,21.19,160000.0,19.5995,19.6087,19.5625,19.581,160000.0
2010-08-13 11:30:00,21.17,21.18,21.04,21.08,171000.0,19.5625,19.5718,19.4424,19.4793,171000.0
2010-08-13 11:40:00,21.08,21.18,21.08,21.16,95000.0,19.4793,19.5718,19.4793,19.5533,95000.0
2010-08-13 11:50:00,21.16,21.19,21.13,21.18,136000.0,19.5533,19.581,19.5256,19.5718,136000.0
2010-08-13 12:00:00,21.18,21.18,21.15,21.16,71000.0,19.5718,19.5718,19.544,19.5533,71000.0
2010-08-13 12:10:00,21.16,21.17,21.13,21.17,93000.0,19.5533,19.5625,19.5256,19.5625,93000.0
2010-08-13 12:20:00,21.17,21.19,21.16,21.19,89000.0,19.5625,19.581,19.5533,19.581,89000.0
2010-08-13 12:30:00,21.19,21.2,21.18,21.18,142000.0,19.581,19.5902,19.5718,19.5718,142000.0
2010-08-13 12:40:00,21.19,21.21,21.17,21.2,105000.0,19.581,19.5995,19.5625,19.5902,105000.0
2010-08-13 12:50:00,21.2,21.21,21.15,21.17,117000.0,19.5902,19.5995,19.544,19.5625,117000.0
2010-08-13 13:00:00,21.17,21.19,21.16,21.17,59000.0,19.5625,19.581,19.5533,19.5625,59000.0
2010-08-13 13:10:00,21.17,21.19,21.16,21.17,77000.0,19.5625,19.581,19.5533,19.5625,77000.0
2010-08-13 13:20:00,21.17,21.17,21.13,21.16,65000.0,19.5625,19.5625,19.5256,19.5533,65000.0
2010-08-13 13:30:00,21.16,21.18,21.14,21.17,86000.0,19.5533,19.5718,19.5348,19.5625,86000.0
2010-08-13 13:40:00,21.17,21.18,21.16,21.16,67000.0,19.5625,19.5718,19.5533,19.5533,67000.0
2010-08-13 13:50:00,21.15,21.15,21.12,21.13,53000.0,19.544,19.544,19.5163,19.5256,53000.0
2010-08-13 14:00:00,21.12,21.13,21.1,21.11,139000.0,19.5163,19.5256,19.4978,19.5071,139000.0
2010-08-13 14:10:00,21.11,21.12,21.1,21.1,97000.0,19.5071,19.5163,19.4978,19.4978,97000.0
2010-08-13 14:20:00,21.1,21.1,21.07,21.09,131000.0,19.4978,19.4978,19.4701,19.4886,131000.0
2010-08-13 14:30:00,21.1,21.11,21.07,21.09,114000.0,19.4978,19.5071,19.4701,19.4886,114000.0
2010-08-13 14:40:00,21.08,21.1,21.07,21.07,143000.0,19.4793,19.4978,19.4701,19.4701,143000.0
2010-08-13 14:50:00,21.06,21.09,21.05,21.09,102000.0,19.4609,19.4886,19.4516,19.4886,102000.0
2010-08-13 15:00:00,21.09,21.1,21.07,21.09,186000.0,19.4886,19.4978,19.4701,19.4886,186000.0
2010-08-13 15:10:00,21.09,21.1,21.08,21.09,163000.0,19.4886,19.4978,19.4793,19.4886,163000.0
2010-08-13 15:20:00,21.09,21.12,21.08,21.08,228000.0,19.4886,19.5163,19.4793,19.4793,228000.0
2010-08-13 15:30:00,21.07,21.12,21.06,21.09,231000.0,19.4701,19.5163,19.4609,19.4886,231000.0
2010-08-13 15:40:00,21.09,21.18,21.04,21.05,366000.0,19.4886,19.5718,19.4424,19.4516,366000.0
2010-08-13 15:50:00,21.05,21.11,21.04,21.09,954000.0,19.4516,19.5071,19.4424,19.4886,954000.0
2010-08-16 09:30:00,20.92,21.05,20.8,21.05,365000.0,19.3315,19.4516,19.2206,19.4516,365000.0
2010-08-16 09:40:00,21.02,21.1,21.02,21.04,112000.0,19.4239,19.4978,19.4239,19.4424,112000.0
2010-08-16 09:50:00,21.04,21.04,20.99,21.0,165000.0,19.4424,19.4424,19.3962,19.4054,165000.0
2010-08-16 10:00:00,20.99,21.23,20.99,21.2,413000.0,19.3962,19.618,19.3962,19.5902,413000.0
2010-08-16 10:10:00,21.2,21.23,21.1,21.15,115000.0,19.5902,19.618,19.4978,19.544,115000.0
2010-08-16 10:20:00,21.14,21.2,21.13,21.17,134000.0,19.5348,19.5902,19.5256,19.5625,134000.0
2010-08-16 10:30:00,21.15,21.21,21.15,21.18,169000.0,19.544,19.5995,19.544,19.5718,169000.0
2010-08-16 10:40:00,21.18,21.2,21.16,21.17,357000.0,19.5718,19.5902,19.5533,19.5625,357000.0
2010-08-16 10:50:00,21.18,21.18,21.14,21.17,109000.0,19.5718,19.5718,19.5348,19.5625,109000.0
2010-08-16 11:00:00,21.16,21.18,21.13,21.14,89000.0,19.5533,19.5718,19.5256,19.5348,89000.0
2010-08-16 11:10:00,21.14,21.17,21.11,21.16,194000.0,19.5348,19.5625,19.5071,19.5533,194000.0
2010-08-16 11:20:00,21.16,21.18,21.14,21.14,109000.0,19.5533,19.5718,19.5348,19.5348,109000.0
2010-08-16 11:30:00,21.13,21.17,21.12,21.12,121000.0,19.5256,19.5625,19.5163,19.5163,121000.0
2010-08-16 11:40:00,21.13,21.14,21.12,21.12,50000.0,19.5256,19.5348,19.5163,19.5163,50000.0
2010-08-16 11:50:00,21.13,21.16,21.13,21.14,74000.0,19.5256,19.5533,19.5256,19.5348,74000.0
2010-08-16 12:00:00,21.13,21.17,21.13,21.14,76000.0,19.5256,19.5625,19.5256,19.5348,76000.0
2010-08-16 12:10:00,21.15,21.17,21.14,21.15,81000.0,19.544,19.5625,19.5348,19.544,81000.0
2010-08-16 12:20:00,21.15,21.17,21.12,21.16,57000.0,19.544,19.5625,19.5163,19.5533,57000.0
2010-08-16 12:30:00,21.16,21.2,21.16,21.2,195000.0,19.5533,19.5902,19.5533,19.5902,195000.0
2010-08-16 12:40:00,21.2,21.2,21.14,21.14,57000.0,19.5902,19.5902,19.5348,19.5348,57000.0
2010-08-16 12:50:00,21.15,21.18,21.14,21.15,178000.0,19.544,19.5718,19.5348,19.544,178000.0
2010-08-16 13:00:00,21.16,21.16,21.14,21.15,55000.0,19.5533,19.5533,19.5348,19.544,55000.0
2010-08-16 13:10:00,21.16,21.16,21.14,21.14,41000.0,19.5533,19.5533,19.5348,19.5348,41000.0
2010-08-16 13:20:00,21.14,21.17,21.14,21.15,36000.0,19.5348,19.5625,19.5348,19.544,36000.0
2010-08-16 13:30:00,21.16,21.19,21.14,21.14,60000.0,19.5533,19.581,19.5348,19.5348,60000.0
2010-08-16 13:40:00,21.15,21.16,21.11,21.13,54000.0,19.544,19.5533,19.5071,19.5256,54000.0
2010-08-16 13:50:00,21.14,21.15,21.12,21.13,29000.0,19.5348,19.544,19.5163,19.5256,29000.0
2010-08-16 14:00:00,21.15,21.19,21.14,21.17,77000.0,19.544,19.581,19.5348,19.5625,77000.0
2010-08-16 14:10:00,21.17,21.18,21.14,21.17,78000.0,19.5625,19.5718,19.5348,19.5625,78000.0
2010-08-16 14:20:00,21.17,21.2,21.14,21.14,124000.0,19.5625,19.5902,19.5348,19.5348,124000.0
2010-08-16 14:30:00,21.14,21.19,21.12,21.16,66000.0,19.5348,19.581,19.5163,19.5533,66000.0
2010-08-16 14:40:00,21.17,21.2,21.14,21.2,122000.0,19.5625,19.5902,19.5348,19.5902,122000.0
2010-08-16 14:50:00,21.18,21.18,21.07,21.08,141000.0,19.5718,19.5718,19.4701,19.4793,141000.0
2010-08-16 15:00:00,21.08,21.09,21.05,21.06,110000.0,19.4793,19.4886,19.4516,19.4609,110000.0
2010-08-16 15:10:00,21.05,21.06,21.01,21.06,195000.0,19.4516,19.4609,19.4147,19.4609,195000.0
2010-08-16 15:20:00,21.06,21.06,21.0,21.05,126000.0,19.4609,19.4609,19.4054,19.4516,126000.0
2010-08-16 15:30:00,21.06,21.07,21.03,21.06,195000.0,19.4609,19.4701,19.4331,19.4609,195000.0
2010-08-16 15:40:00,21.05,21.11,21.03,21.03,204000.0,19.4516,19.5071,19.4331,19.4331,204000.0
2010-08-16 15:50:00,21.05,21.08,21.04,21.06,492000.0,19.4516,19.4793,19.4424,19.4609,492000.0
2010-08-17 09:30:00,21.13,21.26,21.13,21.24,234000.0,19.5256,19.6457,19.5256,19.6272,234000.0
2010-08-17 09:40:00,21.24,21.25,21.15,21.2,59000.0,19.6272,19.6364,19.544,19.5902,59000.0
2010-08-17 09:50:00,21.21,21.26,21.19,21.26,51000.0,19.5995,19.6457,19.581,19.6457,51000.0
2010-08-17 10:00:00,21.25,21.29,21.2,21.22,134000.0,19.6364,19.6734,19.5902,19.6087,134000.0
2010-08-17 10:10:00,21.21,21.21,21.09,21.1,102000.0,19.5995,19.5995,19.4886,19.4978,102000.0
2010-08-17 10:20:00,21.09,21.11,21.06,21.09,85000.0,19.4886,19.5071,19.4609,19.4886,85000.0
2010-08-17 10:30:00,21.09,21.19,21.08,21.19,68000.0,19.4886,19.581,19.4793,19.581,68000.0
2010-08-17 10:40:00,21.19,21.22,21.15,21.15,80000.0,19.581,19.6087,19.544,19.544,80000.0
2010-08-17 10:50:00,21.16,21.19,21.15,21.16,52000.0,19.5533,19.581,19.544,19.5533,52000.0
2010-08-17 11:00:00,21.16,21.25,21.16,21.25,114000.0,19.5533,19.6364,19.5533,19.6364,114000.0
2010-08-17 11:10:00,21.25,21.29,21.23,21.25,145000.0,19.6364,19.6734,19.618,19.6364,145000.0
2010-08-17 11:20:00,21.24,21.24,21.18,21.2,52000.0,19.6272,19.6272,19.5718,19.5902,52000.0
2010-08-17 11:30:00,21.2,21.31,21.2,21.31,195000.0,19.5902,19.6919,19.5902,19.6919,195000.0
2010-08-17 11:40:00,21.31,21.37,21.29,21.37,369000.0,19.6919,19.7473,19.6734,19.7473,369000.0
2010-08-17 11:50:00,21.37,21.39,21.35,21.37,106000.0,19.7473,19.7658,19.7288,19.7473,106000.0
2010-08-17 12:00:00,21.37,21.39,21.34,21.38,352000.0,19.7473,19.7658,19.7196,19.7566,352000.0
2010-08-17 12:10:00,21.38,21.4,21.36,21.36,143000.0,19.7566,19.775,19.7381,19.7381,143000.0
2010-08-17 12:20:00,21.38,21.38,21.35,21.37,102000.0,19.7566,19.7566,19.7288,19.7473,102000.0
2010-08-17 12:30:00,21.36,21.38,21.35,21.37,83000.0,19.7381,19.7566,19.7288,19.7473,83000.0
2010-08-17 12:40:00,21.37,21.38,21.32,21.35,85000.0,19.7473,19.7566,19.7011,19.7288,85000.0
2010-08-17 12:50:00,21.35,21.36,21.31,21.33,85000.0,19.7288,19.7381,19.6919,19.7104,85000.0
2010-08-17 13:00:00,21.33,21.36,21.32,21.34,78000.0,19.7104,19.7381,19.7011,19.7196,78000.0
2010-08-17 13:10:00,21.35,21.39,21.35,21.36,132000.0,19.7288,19.7658,19.7288,19.7381,132000.0
2010-08-17 13:20:00,21.38,21.39,21.37,21.38,98000.0,19.7566,19.7658,19.7473,19.7566,98000.0
2010-08-17 13:30:00,21.38,21.39,21.38,21.38,65000.0,19.7566,19.7658,19.7566,19.7566,65000.0
2010-08-17 13:40:00,21.37,21.38,21.34,21.35,88000.0,19.7473,19.7566,19.7196,19.7288,88000.0
2010-08-17 13:50:00,21.35,21.39,21.32,21.38,135000.0,19.7288,19.7658,19.7011,19.7566,135000.0
2010-08-17 14:00:00,21.38,21.4,21.35,21.38,124000.0,19.7566,19.775,19.7288,19.7566,124000.0
2010-08-17 14:10:00,21.38,21.44,21.37,21.44,285000.0,19.7566,19.812,19.7473,19.812,285000.0
2010-08-17 14:20:00,21.44,21.47,21.42,21.46,199000.0,19.812,19.8397,19.7935,19.8305,199000.0
2010-08-17 14:30:00,21.46,21.48,21.44,21.46,229000.0,19.8305,19.849,19.812,19.8305,229000.0
2010-08-17 14:40:00,21.46,21.47,21.42,21.46,315000.0,19.8305,19.8397,19.7935,19.8305,315000.0
2010-08-17 14:50:00,21.46,21.5,21.45,21.46,187000.0,19.8305,19.8675,19.8213,19.8305,187000.0
2010-08-17 15:00:00,21.46,21.47,21.41,21.43,356000.0,19.8305,19.8397,19.7843,19.8028,356000.0
2010-08-17 15:10:00,21.43,21.48,21.43,21.45,308000.0,19.8028,19.849,19.8028,19.8213,308000.0
2010-08-17 15:20:00,21.45,21.5,21.45,21.47,273000.0,19.8213,19.8675,19.8213,19.8397,273000.0
2010-08-17 15:30:00,21.47,21.47,21.43,21.47,385000.0,19.8397,19.8397,19.8028,19.8397,385000.0
2010-08-17 15:40:00,21.47,21.47,21.43,21.45,474000.0,19.8397,19.8397,19.8028,19.8213,474000.0
2010-08-17 15:50:00,21.45,21.46,21.41,21.42,660000.0,19.8213,19.8305,19.7843,19.7935,660000.0
2010-08-18 09:30:00,21.51,21.51,21.22,21.33,252000.0,19.8767,19.8767,19.6087,19.7104,252000.0
2010-08-18 09:40:00,21.3,21.39,21.24,21.37,176000.0,19.6826,19.7658,19.6272,19.7473,176000.0
2010-08-18 09:50:00,21.38,21.41,21.33,21.4,112000.0,19.7566,19.7843,19.7104,19.775,112000.0
2010-08-18 10:00:00,21.4,21.4,21.31,21.37,172000.0,19.775,19.775,19.6919,19.7473,172000.0
2010-08-18 10:10:00,21.36,21.38,21.35,21.37,130000.0,19.7381,19.7566,19.7288,19.7473,130000.0
2010-08-18 10:20:00,21.37,21.37,21.3,21.32,81000.0,19.7473,19.7473,19.6826,19.7011,81000.0
2010-08-18 10:30:00,21.32,21.35,21.31,21.32,218000.0,19.7011,19.7288,19.6919,19.7011,218000.0
2010-08-18 10:40:00,21.31,21.34,21.29,21.3,96000.0,19.6919,19.7196,19.6734,19.6826,96000.0
2010-08-18 10:50:00,21.28,21.31,21.25,21.31,159000.0,19.6642,19.6919,19.6364,19.6919,159000.0
2010-08-18 11:00:00,21.31,21.32,21.29,21.3,101000.0,19.6919,19.7011,19.6734,19.6826,101000.0
2010-08-18 11:10:00,21.3,21.36,21.29,21.33,154000.0,19.6826,19.7381,19.6734,19.7104,154000.0
2010-08-18 11:20:00,21.32,21.33,21.28,21.3,119000.0,19.7011,19.7104,19.6642,19.6826,119000.0
2010-08-18 11:30:00,21.31,21.32,21.31,21.32,25000.0,19.6919,19.7011,19.6919,19.7011,25000.0
2010-08-18 11:40:00,21.31,21.33,21.28,21.3,102000.0,19.6919,19.7104,19.6642,19.6826,102000.0
2010-08-18 11:50:00,21.32,21.35,21.32,21.33,74000.0,19.7011,19.7288,19.7011,19.7104,74000.0
2010-08-18 12:00:00,21.34,21.34,21.32,21.32,45000.0,19.7196,19.7196,19.7011,19.7011,45000.0
2010-08-18 12:10:00,21.32,21.33,21.31,21.32,83000.0,19.7011,19.7104,19.6919,19.7011,83000.0
2010-08-18 12:20:00,21.33,21.34,21.33,21.34,55000.0,19.7104,19.7196,19.7104,19.7196,55000.0
2010-08-18 12:30:00,21.34,21.37,21.34,21.34,27000.0,19.7196,19.7473,19.7196,19.7196,27000.0
2010-08-18 12:40:00,21.34,21.35,21.31,21.33,40000.0,19.7196,19.7288,19.6919,19.7104,40000.0
2010-08-18 12:50:00,21.32,21.39,21.32,21.36,44000.0,19.7011,19.7658,19.7011,19.7381,44000.0
2010-08-18 13:00:00,21.36,21.43,21.36,21.43,68000.0,19.7381,19.8028,19.7381,19.8028,68000.0
2010-08-18 13:10:00,21.43,21.44,21.39,21.4,72000.0,19.8028,19.812,19.7658,19.775,72000.0
2010-08-18 13:20:00,21.4,21.42,21.38,21.42,34000.0,19.775,19.7935,19.7566,19.7935,34000.0
2010-08-18 13:30:00,21.42,21.43,21.36,21.38,84000.0,19.7935,19.8028,19.7381,19.7566,84000.0
2010-08-18 13:40:00,21.37,21.41,21.37,21.4,28000.0,19.7473,19.7843,19.7473,19.775,28000.0
2010-08-18 13:50:00,21.41,21.41,21.36,21.36,91000.0,19.7843,19.7843,19.7381,19.7381,91000.0
2010-08-18 14:00:00,21.36,21.4,21.34,21.36,201000.0,19.7381,19.775,19.7196,19.7381,201000.0
2010-08-18 14:10:00,21.37,21.4,21.35,21.4,46000.0,19.7473,19.775,19.7288,19.775,46000.0
2010-08-18 14:20:00,21.4,21.43,21.39,21.41,92000.0,19.775,19.8028,19.7658,19.7843,92000.0
2010-08-18 14:30:00,21.42,21.43,21.38,21.4,153000.0,19.7935,19.8028,19.7566,19.775,153000.0
2010-08-18 14:40:00,21.4,21.45,21.4,21.43,89000.0,19.775,19.8213,19.775,19.8028,89000.0
2010-08-18 14:50:00,21.43,21.43,21.36,21.36,157000.0,19.8028,19.8028,19.7381,19.7381,157000.0
2010-08-18 15:00:00,21.36,21.39,21.34,21.34,143000.0,19.7381,19.7658,19.7196,19.7196,143000.0
2010-08-18 15:10:00,21.34,21.36,21.31,21.31,221000.0,19.7196,19.7381,19.6919,19.6919,221000.0
2010-08-18 15:20:00,21.31,21.32,21.3,21.32,127000.0,19.6919,19.7011,19.6826,19.7011,127000.0
2010-08-18 15:30:00,21.32,21.35,21.29,21.32,282000.0,19.7011,19.7288,19.6734,19.7011,282000.0
2010-08-18 15:40:00,21.32,21.36,21.3,21.34,212000.0,19.7011,19.7381,19.6826,19.7196,212000.0
2010-08-18 15:50:00,21.34,21.35,21.29,21.3,521000.0,19.7196,19.7288,19.6734,19.6826,521000.0
2010-08-19 09:30:00,21.27,21.4,21.17,21.32,344000.0,19.6549,19.775,19.5625,19.7011,344000.0
2010-08-19 09:40:00,21.33,21.39,21.31,21.37,139000.0,19.7104,19.7658,19.6919,19.7473,139000.0
2010-08-19 09:50:00,21.39,21.39,21.25,21.31,176000.0,19.7658,19.7658,19.6364,19.6919,176000.0
2010-08-19 10:00:00,21.31,21.31,21.15,21.21,209000.0,19.6919,19.6919,19.544,19.5995,209000.0
2010-08-19 10:10:00,21.19,21.21,21.14,21.16,149000.0,19.581,19.5995,19.5348,19.5533,149000.0
2010-08-19 10:20:00,21.16,21.17,21.12,21.17,153000.0,19.5533,19.5625,19.5163,19.5625,153000.0
2010-08-19 10:30:00,21.15,21.17,21.06,21.08,185000.0,19.544,19.5625,19.4609,19.4793,185000.0
2010-08-19 10:40:00,21.1,21.14,21.06,21.12,111000.0,19.4978,19.5348,19.4609,19.5163,111000.0
2010-08-19 10:50:00,21.1,21.1,21.06,21.09,82000.0,19.4978,19.4978,19.4609,19.4886,82000.0
2010-08-19 11:00:00,21.09,21.09,21.0,21.02,175000.0,19.4886,19.4886,19.4054,19.4239,175000.0
2010-08-19 11:10:00,21.02,21.05,21.0,21.03,169000.0,19.4239,19.4516,19.4054,19.4331,169000.0
2010-08-19 11:20:00,21.05,21.07,21.0,21.0,177000.0,19.4516,19.4701,19.4054,19.4054,177000.0
2010-08-19 11:30:00,21.0,21.02,20.99,21.0,171000.0,19.4054,19.4239,19.3962,19.4054,171000.0
2010-08-19 11:40:00,21.0,21.03,20.99,21.02,261000.0,19.4054,19.4331,19.3962,19.4239,261000.0
2010-08-19 11:50:00,21.01,21.06,21.0,21.06,105000.0,19.4147,19.4609,19.4054,19.4609,105000.0
2010-08-19 12:00:00,21.06,21.07,20.99,21.01,66000.0,19.4609,19.4701,19.3962,19.4147,66000.0
2010-08-19 12:10:00,21.01,21.03,20.99,21.03,68000.0,19.4147,19.4331,19.3962,19.4331,68000.0
2010-08-19 12:20:00,21.03,21.03,21.0,21.02,146000.0,19.4331,19.4331,19.4054,19.4239,146000.0
2010-08-19 12:30:00,21.01,21.01,21.0,21.0,86000.0,19.4147,19.4147,19.4054,19.4054,86000.0
2010-08-19 12:40:00,21.0,21.01,20.99,21.0,186000.0,19.4054,19.4147,19.3962,19.4054,186000.0
2010-08-19 12:50:00,21.0,21.02,21.0,21.01,108000.0,19.4054,19.4239,19.4054,19.4147,108000.0
2010-08-19 13:00:00,21.01,21.02,20.99,21.01,124000.0,19.4147,19.4239,19.3962,19.4147,124000.0
2010-08-19 13:10:00,21.01,21.02,20.99,21.0,149000.0,19.4147,19.4239,19.3962,19.4054,149000.0
2010-08-19 13:20:00,21.0,21.01,20.99,21.0,210000.0,19.4054,19.4147,19.3962,19.4054,210000.0
2010-08-19 13:30:00,21.0,21.01,21.0,21.0,219000.0,19.4054,19.4147,19.4054,19.4054,219000.0
2010-08-19 13:40:00,21.0,21.01,20.97,20.97,387000.0,19.4054,19.4147,19.3777,19.3777,387000.0
2010-08-19 13:50:00,20.97,20.99,20.95,20.95,144000.0,19.3777,19.3962,19.3592,19.3592,144000.0
2010-08-19 14:00:00,20.95,20.95,20.86,20.9,273000.0,19.3592,19.3592,19.2761,19.313,273000.0
2010-08-19 14:10:00,20.89,20.92,20.89,20.91,112000.0,19.3038,19.3315,19.3038,19.3223,112000.0
2010-08-19 14:20:00,20.91,20.97,20.91,20.93,127000.0,19.3223,19.3777,19.3223,19.3407,127000.0
2010-08-19 14:30:00,20.94,21.0,20.92,20.92,153000.0,19.35,19.4054,19.3315,19.3315,153000.0
2010-08-19 14:40:00,20.92,20.95,20.89,20.92,178000.0,19.3315,19.3592,19.3038,19.3315,178000.0
2010-08-19 14:50:00,20.92,20.94,20.9,20.92,113000.0,19.3315,19.35,19.313,19.3315,113000.0
2010-08-19 15:00:00,20.92,20.92,20.88,20.92,170000.0,19.3315,19.3315,19.2945,19.3315,170000.0
2010-08-19 15:10:00,20.9,21.03,20.9,21.0,242000.0,19.313,19.4331,19.313,19.4054,242000.0
2010-08-19 15:20:00,21.0,21.04,20.99,21.01,262000.0,19.4054,19.4424,19.3962,19.4147,262000.0
2010-08-19 15:30:00,21.01,21.04,20.97,20.97,167000.0,19.4147,19.4424,19.3777,19.3777,167000.0
2010-08-19 15:40:00,20.97,20.98,20.92,20.93,292000.0,19.3777,19.3869,19.3315,19.3407,292000.0
2010-08-19 15:50:00,20.93,20.93,20.88,20.89,934000.0,19.3407,19.3407,19.2945,19.3038,934000.0
2010-08-20 09:30:00,20.83,21.04,20.68,20.83,943000.0,19.2483,19.4424,19.1097,19.2483,943000.0
2010-08-20 09:40:00,20.82,20.83,20.54,20.56,773000.0,19.2391,19.2483,18.9804,18.9988,773000.0
2010-08-20 09:50:00,20.56,20.67,20.54,20.62,291000.0,18.9988,19.1005,18.9804,19.0543,291000.0
2010-08-20 10:00:00,20.64,20.76,20.64,20.68,157000.0,19.0728,19.1836,19.0728,19.1097,157000.0
2010-08-20 10:10:00,20.7,20.72,20.59,20.59,140000.0,19.1282,19.1467,19.0266,19.0266,140000.0
2010-08-20 10:20:00,20.6,20.67,20.58,20.59,96000.0,19.0358,19.1005,19.0173,19.0266,96000.0
2010-08-20 10:30:00,20.59,20.62,20.56,20.58,200000.0,19.0266,19.0543,18.9988,19.0173,200000.0
2010-08-20 10:40:00,20.57,20.59,20.55,20.57,108000.0,19.0081,19.0266,18.9896,19.0081,108000.0
2010-08-20 10:50:00,20.56,20.58,20.55,20.57,75000.0,18.9988,19.0173,18.9896,19.0081,75000.0
2010-08-20 11:00:00,20.58,20.58,20.56,20.57,126000.0,19.0173,19.0173,18.9988,19.0081,126000.0
2010-08-20 11:10:00,20.57,20.57,20.51,20.55,122000.0,19.0081,19.0081,18.9526,18.9896,122000.0
2010-08-20 11:20:00,20.54,20.55,20.53,20.55,50000.0,18.9804,18.9896,18.9711,18.9896,50000.0
2010-08-20 11:30:00,20.56,20.56,20.5,20.51,250000.0,18.9988,18.9988,18.9434,18.9526,250000.0
2010-08-20 11:40:00,20.52,20.56,20.5,20.5,119000.0,18.9619,18.9988,18.9434,18.9434,119000.0
2010-08-20 11:50:00,20.5,20.53,20.48,20.52,192000.0,18.9434,18.9711,18.9249,18.9619,192000.0
2010-08-20 12:00:00,20.54,20.57,20.53,20.53,44000.0,18.9804,19.0081,18.9711,18.9711,44000.0
2010-08-20 12:10:00,20.53,20.55,20.5,20.54,163000.0,18.9711,18.9896,18.9434,18.9804,163000.0
2010-08-20 12:20:00,20.55,20.6,20.55,20.59,89000.0,18.9896,19.0358,18.9896,19.0266,89000.0
2010-08-20 12:30:00,20.59,20.62,20.59,20.61,41000.0,19.0266,19.0543,19.0266,19.045,41000.0
2010-08-20 12:40:00,20.61,20.61,20.5,20.5,106000.0,19.045,19.045,18.9434,18.9434,106000.0
2010-08-20 12:50:00,20.5,20.55,20.5,20.53,59000.0,18.9434,18.9896,18.9434,18.9711,59000.0
2010-08-20 13:00:00,20.54,20.59,20.53,20.59,89000.0,18.9804,19.0266,18.9711,19.0266,89000.0
2010-08-20 13:10:00,20.6,20.6,20.56,20.58,55000.0,19.0358,19.0358,18.9988,19.0173,55000.0
2010-08-20 13:20:00,20.58,20.65,20.58,20.64,96000.0,19.0173,19.082,19.0173,19.0728,96000.0
2010-08-20 13:30:00,20.64,20.66,20.62,20.65,83000.0,19.0728,19.0912,19.0543,19.082,83000.0
2010-08-20 13:40:00,20.64,20.64,20.61,20.61,34000.0,19.0728,19.0728,19.045,19.045,34000.0
2010-08-20 13:50:00,20.61,20.66,20.61,20.63,68000.0,19.045,19.0912,19.045,19.0635,68000.0
2010-08-20 14:00:00,20.63,20.68,20.63,20.63,93000.0,19.0635,19.1097,19.0635,19.0635,93000.0
2010-08-20 14:10:00,20.63,20.69,20.63,20.67,93000.0,19.0635,19.119,19.0635,19.1005,93000.0
2010-08-20 14:20:00,20.68,20.68,20.65,20.65,66000.0,19.1097,19.1097,19.082,19.082,66000.0
2010-08-20 14:30:00,20.65,20.7,20.64,20.68,97000.0,19.082,19.1282,19.0728,19.1097,97000.0
2010-08-20 14:40:00,20.68,20.73,20.66,20.66,107000.0,19.1097,19.1559,19.0912,19.0912,107000.0
2010-08-20 14:50:00,20.66,20.73,20.66,20.71,106000.0,19.0912,19.1559,19.0912,19.1374,106000.0
2010-08-20 15:00:00,20.71,20.73,20.7,20.72,90000.0,19.1374,19.1559,19.1282,19.1467,90000.0
2010-08-20 15:10:00,20.72,20.74,20.69,20.7,104000.0,19.1467,19.1652,19.119,19.1282,104000.0
2010-08-20 15:20:00,20.69,20.69,20.65,20.66,200000.0,19.119,19.119,19.082,19.0912,200000.0
2010-08-20 15:30:00,20.66,20.7,20.65,20.68,296000.0,19.0912,19.1282,19.082,19.1097,296000.0
2010-08-20 15:40:00,20.68,20.7,20.64,20.66,190000.0,19.1097,19.1282,19.0728,19.0912,190000.0
2010-08-20 15:50:00,20.66,20.69,20.64,20.66,972000.0,19.0912,19.119,19.0728,19.0912,972000.0
2010-08-23 09:30:00,20.83,20.85,20.65,20.77,181000.0,19.2483,19.2668,19.082,19.1929,181000.0
2010-08-23 09:40:00,20.77,20.82,20.67,20.69,225000.0,19.1929,19.2391,19.1005,19.119,225000.0
2010-08-23 09:50:00,20.68,20.69,20.47,20.48,502000.0,19.1097,19.119,18.9157,18.9249,502000.0
2010-08-23 10:00:00,20.5,20.6,20.47,20.54,289000.0,18.9434,19.0358,18.9157,18.9804,289000.0
2010-08-23 10:10:00,20.53,20.69,20.52,20.69,403000.0,18.9711,19.119,18.9619,19.119,403000.0
2010-08-23 10:20:00,20.69,20.7,20.51,20.51,248000.0,19.119,19.1282,18.9526,18.9526,248000.0
2010-08-23 10:30:00,20.52,20.63,20.51,20.63,97000.0,18.9619,19.0635,18.9526,19.0635,97000.0
2010-08-23 10:40:00,20.63,20.66,20.53,20.58,128000.0,19.0635,19.0912,18.9711,19.0173,128000.0
2010-08-23 10:50:00,20.58,20.63,20.54,20.61,119000.0,19.0173,19.0635,18.9804,19.045,119000.0
2010-08-23 11:00:00,20.61,20.66,20.57,20.66,102000.0,19.045,19.0912,19.0081,19.0912,102000.0
2010-08-23 11:10:00,20.66,20.67,20.61,20.64,136000.0,19.0912,19.1005,19.045,19.0728,136000.0
2010-08-23 11:20:00,20.66,20.7,20.65,20.68,194000.0,19.0912,19.1282,19.082,19.1097,194000.0
2010-08-23 11:30:00,20.67,20.72,20.62,20.62,313000.0,19.1005,19.1467,19.0543,19.0543,313000.0
2010-08-23 11:40:00,20.62,20.72,20.61,20.65,178000.0,19.0543,19.1467,19.045,19.082,178000.0
2010-08-23 11:50:00,20.65,20.65,20.6,20.61,127000.0,19.082,19.082,19.0358,19.045,127000.0
2010-08-23 12:00:00,20.62,20.69,20.6,20.68,100000.0,19.0543,19.119,19.0358,19.1097,100000.0
2010-08-23 12:10:00,20.68,20.72,20.67,20.69,56000.0,19.1097,19.1467,19.1005,19.119,56000.0
2010-08-23 12:20:00,20.68,20.73,20.67,20.73,39000.0,19.1097,19.1559,19.1005,19.1559,39000.0
2010-08-23 12:30:00,20.73,20.74,20.7,20.7,39000.0,19.1559,19.1652,19.1282,19.1282,39000.0
2010-08-23 12:40:00,20.7,20.71,20.7,20.71,69000.0,19.1282,19.1374,19.1282,19.1374,69000.0
2010-08-23 12:50:00,20.7,20.73,20.68,20.7,90000.0,19.1282,19.1559,19.1097,19.1282,90000.0
2010-08-23 13:00:00,20.68,20.69,20.65,20.68,58000.0,19.1097,19.119,19.082,19.1097,58000.0
2010-08-23 13:10:00,20.66,20.68,20.64,20.65,35000.0,19.0912,19.1097,19.0728,19.082,35000.0
2010-08-23 13:20:00,20.66,20.69,20.64,20.65,82000.0,19.0912,19.119,19.0728,19.082,82000.0
2010-08-23 13:30:00,20.64,20.75,20.64,20.71,165000.0,19.0728,19.1744,19.0728,19.1374,165000.0
2010-08-23 13:40:00,20.7,20.7,20.67,20.7,58000.0,19.1282,19.1282,19.1005,19.1282,58000.0
2010-08-23 13:50:00,20.7,20.72,20.66,20.7,46000.0,19.1282,19.1467,19.0912,19.1282,46000.0
2010-08-23 14:00:00,20.7,20.76,20.69,20.76,57000.0,19.1282,19.1836,19.119,19.1836,57000.0
2010-08-23 14:10:00,20.75,20.8,20.75,20.78,97000.0,19.1744,19.2206,19.1744,19.2021,97000.0
2010-08-23 14:20:00,20.77,20.78,20.74,20.76,61000.0,19.1929,19.2021,19.1652,19.1836,61000.0
2010-08-23 14:30:00,20.76,20.8,20.76,20.79,49000.0,19.1836,19.2206,19.1836,19.2114,49000.0
2010-08-23 14:40:00,20.8,20.8,20.72,20.72,45000.0,19.2206,19.2206,19.1467,19.1467,45000.0
2010-08-23 14:50:00,20.72,20.73,20.71,20.72,64000.0,19.1467,19.1559,19.1374,19.1467,64000.0
2010-08-23 15:00:00,20.72,20.72,20.67,20.69,134000.0,19.1467,19.1467,19.1005,19.119,134000.0
2010-08-23 15:10:00,20.69,20.73,20.69,20.72,66000.0,19.119,19.1559,19.119,19.1467,66000.0
2010-08-23 15:20:00,20.71,20.72,20.61,20.62,146000.0,19.1374,19.1467,19.045,19.0543,146000.0
2010-08-23 15:30:00,20.62,20.66,20.59,20.61,218000.0,19.0543,19.0912,19.0266,19.045,218000.0
2010-08-23 15:40:00,20.61,20.63,20.57,20.61,123000.0,19.045,19.0635,19.0081,19.045,123000.0
2010-08-23 15:50:00,20.62,20.62,20.52,20.52,537000.0,19.0543,19.0543,18.9619,18.9619,537000.0
2010-08-24 09:30:00,20.37,20.39,20.25,20.36,309000.0,18.8233,18.8417,18.7124,18.814,309000.0
2010-08-24 09:40:00,20.32,20.47,20.3,20.4,169000.0,18.7771,18.9157,18.7586,18.851,169000.0
2010-08-24 09:50:00,20.39,20.43,20.33,20.42,222000.0,18.8417,18.8787,18.7863,18.8695,222000.0
2010-08-24 10:00:00,20.38,20.38,20.22,20.25,515000.0,18.8325,18.8325,18.6847,18.7124,515000.0
2010-08-24 10:10:00,20.24,20.36,20.24,20.34,244000.0,18.7031,18.814,18.7031,18.7955,244000.0
2010-08-24 10:20:00,20.34,20.45,20.32,20.41,176000.0,18.7955,18.8972,18.7771,18.8602,176000.0
2010-08-24 10:30:00,20.4,20.49,20.35,20.4,402000.0,18.851,18.9341,18.8048,18.851,402000.0
2010-08-24 10:40:00,20.42,20.49,20.38,20.49,213000.0,18.8695,18.9341,18.8325,18.9341,213000.0
2010-08-24 10:50:00,20.5,20.52,20.45,20.47,183000.0,18.9434,18.9619,18.8972,18.9157,183000.0
2010-08-24 11:00:00,20.46,20.53,20.42,20.45,172000.0,18.9064,18.9711,18.8695,18.8972,172000.0
2010-08-24 11:10:00,20.42,20.45,20.36,20.39,150000.0,18.8695,18.8972,18.814,18.8417,150000.0
2010-08-24 11:20:00,20.39,20.42,20.38,20.41,37000.0,18.8417,18.8695,18.8325,18.8602,37000.0
2010-08-24 11:30:00,20.43,20.48,20.39,20.43,265000.0,18.8787,18.9249,18.8417,18.8787,265000.0
2010-08-24 11:40:00,20.44,20.52,20.44,20.49,184000.0,18.8879,18.9619,18.8879,18.9341,184000.0
2010-08-24 11:50:00,20.49,20.49,20.46,20.47,47000.0,18.9341,18.9341,18.9064,18.9157,47000.0
2010-08-24 12:00:00,20.44,20.48,20.44,20.47,63000.0,18.8879,18.9249,18.8879,18.9157,63000.0
2010-08-24 12:10:00,20.46,20.46,20.41,20.43,39000.0,18.9064,18.9064,18.8602,18.8787,39000.0
2010-08-24 12:20:00,20.42,20.42,20.35,20.35,98000.0,18.8695,18.8695,18.8048,18.8048,98000.0
2010-08-24 12:30:00,20.36,20.4,20.36,20.39,36000.0,18.814,18.851,18.814,18.8417,36000.0
2010-08-24 12:40:00,20.39,20.41,20.35,20.36,53000.0,18.8417,18.8602,18.8048,18.814,53000.0
2010-08-24 12:50:00,20.35,20.38,20.32,20.38,47000.0,18.8048,18.8325,18.7771,18.8325,47000.0
2010-08-24 13:00:00,20.37,20.39,20.36,20.37,45000.0,18.8233,18.8417,18.814,18.8233,45000.0
2010-08-24 13:10:00,20.37,20.4,20.37,20.39,54000.0,18.8233,18.851,18.8233,18.8417,54000.0
2010-08-24 13:20:00,20.38,20.44,20.38,20.44,109000.0,18.8325,18.8879,18.8325,18.8879,109000.0
2010-08-24 13:30:00,20.41,20.41,20.36,20.37,47000.0,18.8602,18.8602,18.814,18.8233,47000.0
2010-08-24 13:40:00,20.38,20.38,20.3,20.3,153000.0,18.8325,18.8325,18.7586,18.7586,153000.0
2010-08-24 13:50:00,20.31,20.34,20.3,20.33,120000.0,18.7678,18.7955,18.7586,18.7863,120000.0
2010-08-24 14:00:00,20.34,20.34,20.3,20.32,97000.0,18.7955,18.7955,18.7586,18.7771,97000.0
2010-08-24 14:10:00,20.32,20.34,20.31,20.34,37000.0,18.7771,18.7955,18.7678,18.7955,37000.0
2010-08-24 14:20:00,20.33,20.36,20.33,20.33,97000.0,18.7863,18.814,18.7863,18.7863,97000.0
2010-08-24 14:30:00,20.34,20.4,20.32,20.39,186000.0,18.7955,18.851,18.7771,18.8417,186000.0
2010-08-24 14:40:00,20.38,20.38,20.33,20.37,112000.0,18.8325,18.8325,18.7863,18.8233,112000.0
2010-08-24 14:50:00,20.37,20.38,20.32,20.35,75000.0,18.8233,18.8325,18.7771,18.8048,75000.0
2010-08-24 15:00:00,20.34,20.39,20.33,20.38,130000.0,18.7955,18.8417,18.7863,18.8325,130000.0
2010-08-24 15:10:00,20.39,20.42,20.38,20.38,147000.0,18.8417,18.8695,18.8325,18.8325,147000.0
2010-08-24 15:20:00,20.38,20.43,20.36,20.38,137000.0,18.8325,18.8787,18.814,18.8325,137000.0
2010-08-24 15:30:00,20.38,20.42,20.3,20.32,466000.0,18.8325,18.8695,18.7586,18.7771,466000.0
2010-08-24 15:40:00,20.32,20.35,20.3,20.32,847000.0,18.7771,18.8048,18.7586,18.7771,847000.0
2010-08-24 15:50:00,20.32,20.33,20.26,20.28,1913000.0,18.7771,18.7863,18.7216,18.7401,1913000.0
2010-08-25 09:30:00,20.14,20.23,20.11,20.2,405000.0,18.6107,18.6939,18.583,18.6662,405000.0
2010-08-25 09:40:00,20.25,20.33,20.22,20.25,138000.0,18.7124,18.7863,18.6847,18.7124,138000.0
2010-08-25 09:50:00,20.22,20.26,20.18,20.23,160000.0,18.6847,18.7216,18.6477,18.6939,160000.0
2010-08-25 10:00:00,20.24,20.48,20.2,20.47,385000.0,18.7031,18.9249,18.6662,18.9157,385000.0
2010-08-25 10:10:00,20.46,20.57,20.43,20.57,414000.0,18.9064,19.0081,18.8787,19.0081,414000.0
2010-08-25 10:20:00,20.57,20.58,20.46,20.56,163000.0,19.0081,19.0173,18.9064,18.9988,163000.0
2010-08-25 10:30:00,20.54,20.63,20.54,20.63,329000.0,18.9804,19.0635,18.9804,19.0635,329000.0
2010-08-25 10:40:00,20.63,20.77,20.63,20.68,456000.0,19.0635,19.1929,19.0635,19.1097,456000.0
2010-08-25 10:50:00,20.69,20.7,20.48,20.52,375000.0,19.119,19.1282,18.9249,18.9619,375000.0
2010-08-25 11:00:00,20.54,20.62,20.52,20.54,221000.0,18.9804,19.0543,18.9619,18.9804,221000.0
2010-08-25 11:10:00,20.54,20.57,20.46,20.55,293000.0,18.9804,19.0081,18.9064,18.9896,293000.0
2010-08-25 11:20:00,20.54,20.57,20.5,20.53,123000.0,18.9804,19.0081,18.9434,18.9711,123000.0
2010-08-25 11:30:00,20.52,20.55,20.48,20.48,42000.0,18.9619,18.9896,18.9249,18.9249,42000.0
2010-08-25 11:40:00,20.49,20.54,20.48,20.52,64000.0,18.9341,18.9804,18.9249,18.9619,64000.0
2010-08-25 11:50:00,20.52,20.58,20.51,20.55,120000.0,18.9619,19.0173,18.9526,18.9896,120000.0
2010-08-25 12:00:00,20.54,20.56,20.5,20.5,86000.0,18.9804,18.9988,18.9434,18.9434,86000.0
2010-08-25 12:10:00,20.51,20.53,20.5,20.52,63000.0,18.9526,18.9711,18.9434,18.9619,63000.0
2010-08-25 12:20:00,20.51,20.54,20.49,20.53,51000.0,18.9526,18.9804,18.9341,18.9711,51000.0
2010-08-25 12:30:00,20.54,20.55,20.5,20.5,116000.0,18.9804,18.9896,18.9434,18.9434,116000.0
2010-08-25 12:40:00,20.5,20.53,20.48,20.52,82000.0,18.9434,18.9711,18.9249,18.9619,82000.0
2010-08-25 12:50:00,20.5,20.54,20.5,20.51,103000.0,18.9434,18.9804,18.9434,18.9526,103000.0
2010-08-25 13:00:00,20.51,20.55,20.51,20.55,97000.0,18.9526,18.9896,18.9526,18.9896,97000.0
2010-08-25 13:10:00,20.55,20.58,20.54,20.58,151000.0,18.9896,19.0173,18.9804,19.0173,151000.0
2010-08-25 13:20:00,20.58,20.62,20.57,20.57,202000.0,19.0173,19.0543,19.0081,19.0081,202000.0
2010-08-25 13:30:00,20.57,20.6,20.57,20.59,92000.0,19.0081,19.0358,19.0081,19.0266,92000.0
2010-08-25 13:40:00,20.59,20.6,20.58,20.59,67000.0,19.0266,19.0358,19.0173,19.0266,67000.0
2010-08-25 13:50:00,20.58,20.59,20.55,20.55,62000.0,19.0173,19.0266,18.9896,18.9896,62000.0
2010-08-25 14:00:00,20.55,20.6,20.55,20.6,79000.0,18.9896,19.0358,18.9896,19.0358,79000.0
2010-08-25 14:10:00,20.6,20.64,20.58,20.6,159000.0,19.0358,19.0728,19.0173,19.0358,159000.0
2010-08-25 14:20:00,20.61,20.61,20.55,20.55,42000.0,19.045,19.045,18.9896,18.9896,42000.0
2010-08-25 14:30:00,20.56,20.67,20.55,20.6,166000.0,18.9988,19.1005,18.9896,19.0358,166000.0
2010-08-25 14:40:00,20.6,20.64,20.6,20.62,131000.0,19.0358,19.0728,19.0358,19.0543,131000.0
2010-08-25 14:50:00,20.62,20.63,20.6,20.63,117000.0,19.0543,19.0635,19.0358,19.0635,117000.0
2010-08-25 15:00:00,20.63,20.64,20.6,20.62,81000.0,19.0635,19.0728,19.0358,19.0543,81000.0
2010-08-25 15:10:00,20.61,20.63,20.57,20.59,161000.0,19.045,19.0635,19.0081,19.0266,161000.0
2010-08-25 15:20:00,20.57,20.58,20.55,20.56,65000.0,19.0081,19.0173,18.9896,18.9988,65000.0
2010-08-25 15:30:00,20.56,20.67,20.56,20.67,126000.0,18.9988,19.1005,18.9988,19.1005,126000.0
2010-08-25 15:40:00,20.65,20.69,20.62,20.65,274000.0,19.082,19.119,19.0543,19.082,274000.0
2010-08-25 15:50:00,20.66,20.67,20.6,20.62,749000.0,19.0912,19.1005,19.0358,19.0543,749000.0
2010-08-26 09:30:00,20.7,20.7,20.61,20.68,179000.0,19.1282,19.1282,19.045,19.1097,179000.0
2010-08-26 09:40:00,20.69,20.8,20.64,20.66,319000.0,19.119,19.2206,19.0728,19.0912,319000.0
2010-08-26 09:50:00,20.65,20.82,20.64,20.75,309000.0,19.082,19.2391,19.0728,19.1744,309000.0
2010-08-26 10:00:00,20.74,20.81,20.7,20.74,230000.0,19.1652,19.2298,19.1282,19.1652,230000.0
2010-08-26 10:10:00,20.74,20.79,20.68,20.68,235000.0,19.1652,19.2114,19.1097,19.1097,235000.0
2010-08-26 10:20:00,20.69,20.76,20.69,20.7,133000.0,19.119,19.1836,19.119,19.1282,133000.0
2010-08-26 10:30:00,20.7,20.74,20.68,20.73,79000.0,19.1282,19.1652,19.1097,19.1559,79000.0
2010-08-26 10:40:00,20.73,20.76,20.68,20.74,175000.0,19.1559,19.1836,19.1097,19.1652,175000.0
2010-08-26 10:50:00,20.72,20.73,20.67,20.69,63000.0,19.1467,19.1559,19.1005,19.119,63000.0
2010-08-26 11:00:00,20.67,20.69,20.55,20.58,131000.0,19.1005,19.119,18.9896,19.0173,131000.0
2010-08-26 11:10:00,20.59,20.63,20.55,20.58,196000.0,19.0266,19.0635,18.9896,19.0173,196000.0
2010-08-26 11:20:00,20.58,20.6,20.55,20.57,108000.0,19.0173,19.0358,18.9896,19.0081,108000.0
2010-08-26 11:30:00,20.56,20.58,20.51,20.52,112000.0,18.9988,19.0173,18.9526,18.9619,112000.0
2010-08-26 11:40:00,20.52,20.52,20.49,20.49,134000.0,18.9619,18.9619,18.9341,18.9341,134000.0
2010-08-26 11:50:00,20.49,20.53,20.46,20.53,67000.0,18.9341,18.9711,18.9064,18.9711,67000.0
2010-08-26 12:00:00,20.54,20.55,20.52,20.53,85000.0,18.9804,18.9896,18.9619,18.9711,85000.0
2010-08-26 12:10:00,20.54,20.56,20.47,20.5,94000.0,18.9804,18.9988,18.9157,18.9434,94000.0
2010-08-26 12:20:00,20.5,20.54,20.5,20.53,43000.0,18.9434,18.9804,18.9434,18.9711,43000.0
2010-08-26 12:30:00,20.53,20.53,20.51,20.53,31000.0,18.9711,18.9711,18.9526,18.9711,31000.0
2010-08-26 12:40:00,20.52,20.52,20.47,20.47,66000.0,18.9619,18.9619,18.9157,18.9157,66000.0
2010-08-26 12:50:00,20.48,20.5,20.42,20.47,120000.0,18.9249,18.9434,18.8695,18.9157,120000.0
2010-08-26 13:00:00,20.47,20.49,20.46,20.48,39000.0,18.9157,18.9341,18.9064,18.9249,39000.0
2010-08-26 13:10:00,20.47,20.47,20.41,20.45,140000.0,18.9157,18.9157,18.8602,18.8972,140000.0
2010-08-26 13:20:00,20.45,20.49,20.45,20.48,70000.0,18.8972,18.9341,18.8972,18.9249,70000.0
2010-08-26 13:30:00,20.48,20.51,20.45,20.47,116000.0,18.9249,18.9526,18.8972,18.9157,116000.0
2010-08-26 13:40:00,20.46,20.47,20.44,20.44,171000.0,18.9064,18.9157,18.8879,18.8879,171000.0
2010-08-26 13:50:00,20.45,20.45,20.38,20.41,181000.0,18.8972,18.8972,18.8325,18.8602,181000.0
2010-08-26 14:00:00,20.41,20.46,20.38,20.4,136000.0,18.8602,18.9064,18.8325,18.851,136000.0
2010-08-26 14:10:00,20.4,20.41,20.36,20.37,205000.0,18.851,18.8602,18.814,18.8233,205000.0
2010-08-26 14:20:00,20.39,20.41,20.36,20.39,81000.0,18.8417,18.8602,18.814,18.8417,81000.0
2010-08-26 14:30:00,20.38,20.4,20.34,20.39,80000.0,18.8325,18.851,18.7955,18.8417,80000.0
2010-08-26 14:40:00,20.38,20.39,20.33,20.33,82000.0,18.8325,18.8417,18.7863,18.7863,82000.0
2010-08-26 14:50:00,20.34,20.34,20.29,20.29,163000.0,18.7955,18.7955,18.7493,18.7493,163000.0
2010-08-26 15:00:00,20.31,20.35,20.3,20.34,145000.0,18.7678,18.8048,18.7586,18.7955,145000.0
2010-08-26 15:10:00,20.35,20.36,20.33,20.34,129000.0,18.8048,18.814,18.7863,18.7955,129000.0
2010-08-26 15:20:00,20.35,20.43,20.35,20.38,201000.0,18.8048,18.8787,18.8048,18.8325,201000.0
2010-08-26 15:30:00,20.38,20.43,20.35,20.42,214000.0,18.8325,18.8787,18.8048,18.8695,214000.0
2010-08-26 15:40:00,20.41,20.42,20.37,20.41,220000.0,18.8602,18.8695,18.8233,18.8602,220000.0
2010-08-26 15:50:00,20.4,20.41,20.29,20.32,769000.0,18.851,18.8602,18.7493,18.7771,769000.0
2010-08-27 09:30:00,20.42,20.43,20.23,20.23,126000.0,18.8695,18.8787,18.6939,18.6939,126000.0
2010-08-27 09:40:00,20.26,20.31,20.22,20.24,169000.0,18.7216,18.7678,18.6847,18.7031,169000.0
2010-08-27 09:50:00,20.23,20.34,20.21,20.24,214000.0,18.6939,18.7955,18.6754,18.7031,214000.0
2010-08-27 10:00:00,20.26,20.31,20.15,20.23,251000.0,18.7216,18.7678,18.62,18.6939,251000.0
2010-08-27 10:10:00,20.21,20.29,20.18,20.29,99000.0,18.6754,18.7493,18.6477,18.7493,99000.0
2010-08-27 10:20:00,20.29,20.43,20.29,20.38,159000.0,18.7493,18.8787,18.7493,18.8325,159000.0
2010-08-27 10:30:00,20.4,20.4,20.28,20.33,165000.0,18.851,18.851,18.7401,18.7863,165000.0
2010-08-27 10:40:00,20.3,20.34,20.29,20.3,97000.0,18.7586,18.7955,18.7493,18.7586,97000.0
2010-08-27 10:50:00,20.31,20.34,20.21,20.27,103000.0,18.7678,18.7955,18.6754,18.7309,103000.0
2010-08-27 11:00:00,20.29,20.43,20.29,20.43,102000.0,18.7493,18.8787,18.7493,18.8787,102000.0
2010-08-27 11:10:00,20.43,20.45,20.35,20.43,143000.0,18.8787,18.8972,18.8048,18.8787,143000.0
2010-08-27 11:20:00,20.45,20.48,20.41,20.48,146000.0,18.8972,18.9249,18.8602,18.9249,146000.0
2010-08-27 11:30:00,20.48,20.51,20.45,20.49,83000.0,18.9249,18.9526,18.8972,18.9341,83000.0
2010-08-27 11:40:00,20.48,20.48,20.43,20.43,86000.0,18.9249,18.9249,18.8787,18.8787,86000.0
2010-08-27 11:50:00,20.46,20.47,20.43,20.44,18000.0,18.9064,18.9157,18.8787,18.8879,18000.0
2010-08-27 12:00:00,20.43,20.48,20.43,20.48,19000.0,18.8787,18.9249,18.8787,18.9249,19000.0
2010-08-27 12:10:00,20.49,20.54,20.49,20.53,111000.0,18.9341,18.9804,18.9341,18.9711,111000.0
2010-08-27 12:20:00,20.53,20.55,20.49,20.5,127000.0,18.9711,18.9896,18.9341,18.9434,127000.0
2010-08-27 12:30:00,20.51,20.54,20.49,20.49,75000.0,18.9526,18.9804,18.9341,18.9341,75000.0
2010-08-27 12:40:00,20.49,20.5,20.46,20.48,38000.0,18.9341,18.9434,18.9064,18.9249,38000.0
2010-08-27 12:50:00,20.49,20.53,20.47,20.48,30000.0,18.9341,18.9711,18.9157,18.9249,30000.0
2010-08-27 13:00:00,20.46,20.5,20.46,20.48,50000.0,18.9064,18.9434,18.9064,18.9249,50000.0
2010-08-27 13:10:00,20.49,20.51,20.46,20.47,59000.0,18.9341,18.9526,18.9064,18.9157,59000.0
2010-08-27 13:20:00,20.47,20.58,20.47,20.56,136000.0,18.9157,19.0173,18.9157,18.9988,136000.0
2010-08-27 13:30:00,20.57,20.59,20.52,20.54,69000.0,19.0081,19.0266,18.9619,18.9804,69000.0
2010-08-27 13:40:00,20.55,20.56,20.54,20.55,24000.0,18.9896,18.9988,18.9804,18.9896,24000.0
2010-08-27 13:50:00,20.53,20.6,20.53,20.6,61000.0,18.9711,19.0358,18.9711,19.0358,61000.0
2010-08-27 14:00:00,20.59,20.59,20.54,20.57,86000.0,19.0266,19.0266,18.9804,19.0081,86000.0
2010-08-27 14:10:00,20.56,20.59,20.53,20.57,37000.0,18.9988,19.0266,18.9711,19.0081,37000.0
2010-08-27 14:20:00,20.57,20.57,20.53,20.54,61000.0,19.0081,19.0081,18.9711,18.9804,61000.0
2010-08-27 14:30:00,20.55,20.6,20.55,20.59,85000.0,18.9896,19.0358,18.9896,19.0266,85000.0
2010-08-27 14:40:00,20.59,20.6,20.53,20.55,75000.0,19.0266,19.0358,18.9711,18.9896,75000.0
2010-08-27 14:50:00,20.55,20.55,20.52,20.53,83000.0,18.9896,18.9896,18.9619,18.9711,83000.0
2010-08-27 15:00:00,20.53,20.55,20.51,20.54,134000.0,18.9711,18.9896,18.9526,18.9804,134000.0
2010-08-27 15:10:00,20.55,20.56,20.51,20.51,123000.0,18.9896,18.9988,18.9526,18.9526,123000.0
2010-08-27 15:20:00,20.53,20.61,20.52,20.59,162000.0,18.9711,19.045,18.9619,19.0266,162000.0
2010-08-27 15:30:00,20.6,20.63,20.58,20.6,193000.0,19.0358,19.0635,19.0173,19.0358,193000.0
2010-08-27 15:40:00,20.6,20.64,20.59,20.62,234000.0,19.0358,19.0728,19.0266,19.0543,234000.0
2010-08-27 15:50:00,20.62,20.66,20.6,20.65,772000.0,19.0543,19.0912,19.0358,19.082,772000.0
2010-08-30 09:30:00,20.77,20.77,20.61,20.71,190000.0,19.1929,19.1929,19.045,19.1374,190000.0
2010-08-30 09:40:00,20.71,20.75,20.63,20.66,77000.0,19.1374,19.1744,19.0635,19.0912,77000.0
2010-08-30 09:50:00,20.61,20.66,20.61,20.64,13000.0,19.045,19.0912,19.045,19.0728,13000.0
2010-08-30 10:00:00,20.64,20.67,20.62,20.67,151000.0,19.0728,19.1005,19.0543,19.1005,151000.0
2010-08-30 10:10:00,20.66,20.69,20.66,20.68,116000.0,19.0912,19.119,19.0912,19.1097,116000.0
2010-08-30 10:20:00,20.68,20.68,20.64,20.68,105000.0,19.1097,19.1097,19.0728,19.1097,105000.0
2010-08-30 10:30:00,20.67,20.67,20.63,20.64,34000.0,19.1005,19.1005,19.0635,19.0728,34000.0
2010-08-30 10:40:00,20.64,20.64,20.6,20.62,77000.0,19.0728,19.0728,19.0358,19.0543,77000.0
2010-08-30 10:50:00,20.62,20.67,20.57,20.57,66000.0,19.0543,19.1005,19.0081,19.0081,66000.0
2010-08-30 11:00:00,20.56,20.57,20.51,20.52,97000.0,18.9988,19.0081,18.9526,18.9619,97000.0
2010-08-30 11:10:00,20.52,20.54,20.5,20.51,40000.0,18.9619,18.9804,18.9434,18.9526,40000.0
2010-08-30 11:20:00,20.51,20.53,20.47,20.52,113000.0,18.9526,18.9711,18.9157,18.9619,113000.0
2010-08-30 11:30:00,20.52,20.52,20.44,20.45,50000.0,18.9619,18.9619,18.8879,18.8972,50000.0
2010-08-30 11:40:00,20.45,20.48,20.45,20.46,50000.0,18.8972,18.9249,18.8972,18.9064,50000.0
2010-08-30 11:50:00,20.47,20.5,20.45,20.5,75000.0,18.9157,18.9434,18.8972,18.9434,75000.0
2010-08-30 12:00:00,20.5,20.53,20.5,20.51,37000.0,18.9434,18.9711,18.9434,18.9526,37000.0
2010-08-30 12:10:00,20.5,20.52,20.48,20.48,25000.0,18.9434,18.9619,18.9249,18.9249,25000.0
2010-08-30 12:20:00,20.48,20.5,20.48,20.49,38000.0,18.9249,18.9434,18.9249,18.9341,38000.0
2010-08-30 12:30:00,20.48,20.49,20.46,20.48,36000.0,18.9249,18.9341,18.9064,18.9249,36000.0
2010-08-30 12:40:00,20.51,20.52,20.5,20.52,10000.0,18.9526,18.9619,18.9434,18.9619,10000.0
2010-08-30 12:50:00,20.54,20.54,20.47,20.47,29000.0,18.9804,18.9804,18.9157,18.9157,29000.0
2010-08-30 13:00:00,20.48,20.48,20.45,20.45,48000.0,18.9249,18.9249,18.8972,18.8972,48000.0
2010-08-30 13:10:00,20.44,20.47,20.44,20.47,36000.0,18.8879,18.9157,18.8879,18.9157,36000.0
2010-08-30 13:20:00,20.46,20.47,20.43,20.43,37000.0,18.9064,18.9157,18.8787,18.8787,37000.0
2010-08-30 13:30:00,20.42,20.48,20.42,20.45,59000.0,18.8695,18.9249,18.8695,18.8972,59000.0
2010-08-30 13:40:00,20.43,20.47,20.42,20.47,27000.0,18.8787,18.9157,18.8695,18.9157,27000.0
2010-08-30 13:50:00,20.46,20.49,20.46,20.46,65000.0,18.9064,18.9341,18.9064,18.9064,65000.0
2010-08-30 14:00:00,20.46,20.47,20.42,20.42,35000.0,18.9064,18.9157,18.8695,18.8695,35000.0
2010-08-30 14:10:00,20.43,20.45,20.4,20.42,118000.0,18.8787,18.8972,18.851,18.8695,118000.0
2010-08-30 14:20:00,20.42,20.46,20.41,20.46,65000.0,18.8695,18.9064,18.8602,18.9064,65000.0
2010-08-30 14:30:00,20.44,20.47,20.43,20.45,42000.0,18.8879,18.9157,18.8787,18.8972,42000.0
2010-08-30 14:40:00,20.44,20.49,20.42,20.42,88000.0,18.8879,18.9341,18.8695,18.8695,88000.0
2010-08-30 14:50:00,20.43,20.43,20.38,20.43,93000.0,18.8787,18.8787,18.8325,18.8787,93000.0
2010-08-30 15:00:00,20.43,20.44,20.37,20.37,113000.0,18.8787,18.8879,18.8233,18.8233,113000.0
2010-08-30 15:10:00,20.38,20.41,20.34,20.35,113000.0,18.8325,18.8602,18.7955,18.8048,113000.0
2010-08-30 15:20:00,20.36,20.37,20.33,20.34,221000.0,18.814,18.8233,18.7863,18.7955,221000.0
2010-08-30 15:30:00,20.34,20.37,20.32,20.35,235000.0,18.7955,18.8233,18.7771,18.8048,235000.0
2010-08-30 15:40:00,20.36,20.36,20.29,20.31,278000.0,18.814,18.814,18.7493,18.7678,278000.0
2010-08-30 15:50:00,20.31,20.32,20.23,20.24,690000.0,18.7678,18.7771,18.6939,18.7031,690000.0
2010-08-31 09:30:00,20.2,20.24,20.14,20.14,184000.0,18.6662,18.7031,18.6107,18.6107,184000.0
2010-08-31 09:40:00,20.13,20.14,20.01,20.08,583000.0,18.6015,18.6107,18.4906,18.5553,583000.0
2010-08-31 09:50:00,20.08,20.15,20.03,20.05,487000.0,18.5553,18.62,18.5091,18.5276,487000.0
2010-08-31 10:00:00,20.07,20.17,20.01,20.14,703000.0,18.546,18.6384,18.4906,18.6107,703000.0
2010-08-31 10:10:00,20.15,20.24,20.11,20.11,383000.0,18.62,18.7031,18.583,18.583,383000.0
2010-08-31 10:20:00,20.09,20.13,20.07,20.12,412000.0,18.5645,18.6015,18.546,18.5922,412000.0
2010-08-31 10:30:00,20.12,20.13,20.08,20.11,266000.0,18.5922,18.6015,18.5553,18.583,266000.0
2010-08-31 10:40:00,20.1,20.12,20.08,20.09,161000.0,18.5738,18.5922,18.5553,18.5645,161000.0
2010-08-31 10:50:00,20.1,20.19,20.09,20.18,320000.0,18.5738,18.6569,18.5645,18.6477,320000.0
2010-08-31 11:00:00,20.2,20.2,20.07,20.07,111000.0,18.6662,18.6662,18.546,18.546,111000.0
2010-08-31 11:10:00,20.07,20.11,20.03,20.06,101000.0,18.546,18.583,18.5091,18.5368,101000.0
2010-08-31 11:20:00,20.06,20.1,20.06,20.07,113000.0,18.5368,18.5738,18.5368,18.546,113000.0
2010-08-31 11:30:00,20.07,20.11,20.02,20.08,241000.0,18.546,18.583,18.4998,18.5553,241000.0
2010-08-31 11:40:00,20.1,20.13,20.06,20.06,87000.0,18.5738,18.6015,18.5368,18.5368,87000.0
2010-08-31 11:50:00,20.08,20.1,20.05,20.06,67000.0,18.5553,18.5738,18.5276,18.5368,67000.0
2010-08-31 12:00:00,20.07,20.09,20.03,20.03,78000.0,18.546,18.5645,18.5091,18.5091,78000.0
2010-08-31 12:10:00,20.03,20.06,20.02,20.03,87000.0,18.5091,18.5368,18.4998,18.5091,87000.0
2010-08-31 12:20:00,20.04,20.04,20.02,20.03,68000.0,18.5183,18.5183,18.4998,18.5091,68000.0
2010-08-31 12:30:00,20.03,20.06,20.01,20.01,148000.0,18.5091,18.5368,18.4906,18.4906,148000.0
2010-08-31 12:40:00,20.01,20.03,20.0,20.03,162000.0,18.4906,18.5091,18.4814,18.5091,162000.0
2010-08-31 12:50:00,20.03,20.04,20.0,20.01,178000.0,18.5091,18.5183,18.4814,18.4906,178000.0
2010-08-31 13:00:00,20.01,20.03,20.0,20.01,176000.0,18.4906,18.5091,18.4814,18.4906,176000.0
2010-08-31 13:10:00,20.01,20.02,20.0,20.0,178000.0,18.4906,18.4998,18.4814,18.4814,178000.0
2010-08-31 13:20:00,20.01,20.04,20.01,20.03,78000.0,18.4906,18.5183,18.4906,18.5091,78000.0
2010-08-31 13:30:00,20.04,20.05,20.02,20.02,124000.0,18.5183,18.5276,18.4998,18.4998,124000.0
2010-08-31 13:40:00,20.03,20.03,20.0,20.01,34000.0,18.5091,18.5091,18.4814,18.4906,34000.0
2010-08-31 13:50:00,20.01,20.04,20.01,20.02,59000.0,18.4906,18.5183,18.4906,18.4998,59000.0
2010-08-31 14:00:00,20.02,20.04,19.98,20.01,433000.0,18.4998,18.5183,18.4629,18.4906,433000.0
2010-08-31 14:10:00,20.01,20.03,19.96,19.96,271000.0,18.4906,18.5091,18.4444,18.4444,271000.0
2010-08-31 14:20:00,19.96,19.97,19.85,19.89,560000.0,18.4444,18.4536,18.3427,18.3797,560000.0
2010-08-31 14:30:00,19.88,19.89,19.8,19.81,301000.0,18.3705,18.3797,18.2965,18.3058,301000.0
2010-08-31 14:40:00,19.81,19.83,19.77,19.78,394000.0,18.3058,18.3243,18.2688,18.2781,394000.0
2010-08-31 14:50:00,19.78,19.81,19.78,19.78,232000.0,18.2781,18.3058,18.2781,18.2781,232000.0
2010-08-31 15:00:00,19.79,19.85,19.79,19.8,271000.0,18.2873,18.3427,18.2873,18.2965,271000.0
2010-08-31 15:10:00,19.8,19.81,19.76,19.8,246000.0,18.2965,18.3058,18.2596,18.2965,246000.0
2010-08-31 15:20:00,19.79,19.81,19.75,19.78,298000.0,18.2873,18.3058,18.2503,18.2781,298000.0
2010-08-31 15:30:00,19.78,19.82,19.71,19.73,880000.0,18.2781,18.315,18.2134,18.2319,880000.0
2010-08-31 15:40:00,19.73,19.87,19.71,19.84,829000.0,18.2319,18.3612,18.2134,18.3335,829000.0
2010-08-31 15:50:00,19.83,19.84,19.77,19.84,1431000.0,18.3243,18.3335,18.2688,18.3335,1431000.0
2010-09-01 09:30:00,20.1,20.15,19.95,20.07,491000.0,18.5738,18.62,18.4352,18.546,491000.0
2010-09-01 09:40:00,20.07,20.16,20.07,20.12,318000.0,18.546,18.6292,18.546,18.5922,318000.0
2010-09-01 09:50:00,20.12,20.22,20.12,20.2,414000.0,18.5922,18.6847,18.5922,18.6662,414000.0
2010-09-01 10:00:00,20.21,20.3,20.17,20.19,596000.0,18.6754,18.7586,18.6384,18.6569,596000.0
2010-09-01 10:10:00,20.2,20.22,20.16,20.18,252000.0,18.6662,18.6847,18.6292,18.6477,252000.0
2010-09-01 10:20:00,20.18,20.21,20.16,20.19,214000.0,18.6477,18.6754,18.6292,18.6569,214000.0
2010-09-01 10:30:00,20.18,20.19,20.13,20.13,292000.0,18.6477,18.6569,18.6015,18.6015,292000.0
2010-09-01 10:40:00,20.14,20.15,20.09,20.09,372000.0,18.6107,18.62,18.5645,18.5645,372000.0
2010-09-01 10:50:00,20.09,20.16,20.08,20.16,279000.0,18.5645,18.6292,18.5553,18.6292,279000.0
2010-09-01 11:00:00,20.15,20.2,20.15,20.16,401000.0,18.62,18.6662,18.62,18.6292,401000.0
2010-09-01 11:10:00,20.16,20.18,20.16,20.17,207000.0,18.6292,18.6477,18.6292,18.6384,207000.0
2010-09-01 11:20:00,20.18,20.18,20.15,20.16,183000.0,18.6477,18.6477,18.62,18.6292,183000.0
2010-09-01 11:30:00,20.16,20.16,20.12,20.12,258000.0,18.6292,18.6292,18.5922,18.5922,258000.0
2010-09-01 11:40:00,20.12,20.13,20.07,20.08,217000.0,18.5922,18.6015,18.546,18.5553,217000.0
2010-09-01 11:50:00,20.08,20.1,20.08,20.08,169000.0,18.5553,18.5738,18.5553,18.5553,169000.0
2010-09-01 12:00:00,20.09,20.1,20.04,20.05,222000.0,18.5645,18.5738,18.5183,18.5276,222000.0
2010-09-01 12:10:00,20.06,20.09,20.05,20.07,153000.0,18.5368,18.5645,18.5276,18.546,153000.0
2010-09-01 12:20:00,20.08,20.09,20.06,20.08,152000.0,18.5553,18.5645,18.5368,18.5553,152000.0
2010-09-01 12:30:00,20.08,20.1,20.07,20.07,102000.0,18.5553,18.5738,18.546,18.546,102000.0
2010-09-01 12:40:00,20.07,20.1,20.07,20.08,151000.0,18.546,18.5738,18.546,18.5553,151000.0
2010-09-01 12:50:00,20.08,20.11,20.07,20.1,126000.0,18.5553,18.583,18.546,18.5738,126000.0
2010-09-01 13:00:00,20.1,20.11,20.05,20.09,201000.0,18.5738,18.583,18.5276,18.5645,201000.0
2010-09-01 13:10:00,20.09,20.13,20.08,20.11,192000.0,18.5645,18.6015,18.5553,18.583,192000.0
2010-09-01 13:20:00,20.11,20.11,20.07,20.1,167000.0,18.583,18.583,18.546,18.5738,167000.0
2010-09-01 13:30:00,20.11,20.11,20.08,20.1,185000.0,18.583,18.583,18.5553,18.5738,185000.0
2010-09-01 13:40:00,20.1,20.11,20.09,20.09,196000.0,18.5738,18.583,18.5645,18.5645,196000.0
2010-09-01 13:50:00,20.11,20.11,20.09,20.1,198000.0,18.583,18.583,18.5645,18.5738,198000.0
2010-09-01 14:00:00,20.11,20.12,20.09,20.1,299000.0,18.583,18.5922,18.5645,18.5738,299000.0
2010-09-01 14:10:00,20.09,20.1,20.07,20.09,213000.0,18.5645,18.5738,18.546,18.5645,213000.0
2010-09-01 14:20:00,20.08,20.1,20.05,20.1,277000.0,18.5553,18.5738,18.5276,18.5738,277000.0
2010-09-01 14:30:00,20.09,20.1,20.08,20.1,196000.0,18.5645,18.5738,18.5553,18.5738,196000.0
2010-09-01 14:40:00,20.1,20.11,20.08,20.1,301000.0,18.5738,18.583,18.5553,18.5738,301000.0
2010-09-01 14:50:00,20.1,20.1,20.06,20.09,343000.0,18.5738,18.5738,18.5368,18.5645,343000.0
2010-09-01 15:00:00,20.09,20.1,20.08,20.09,476000.0,18.5645,18.5738,18.5553,18.5645,476000.0
2010-09-01 15:10:00,20.09,20.1,20.08,20.1,467000.0,18.5645,18.5738,18.5553,18.5738,467000.0
2010-09-01 15:20:00,20.09,20.1,20.03,20.07,525000.0,18.5645,18.5738,18.5091,18.546,525000.0
2010-09-01 15:30:00,20.06,20.08,20.03,20.08,733000.0,18.5368,18.5553,18.5091,18.5553,733000.0
2010-09-01 15:40:00,20.08,20.11,20.07,20.08,586000.0,18.5553,18.583,18.546,18.5553,586000.0
2010-09-01 15:50:00,20.08,20.12,20.05,20.1,1049000.0,18.5553,18.5922,18.5276,18.5738,1049000.0
2010-09-02 09:30:00,20.26,20.26,20.15,20.19,731000.0,18.7216,18.7216,18.62,18.6569,731000.0
2010-09-02 09:40:00,20.19,20.27,20.17,20.24,559000.0,18.6569,18.7309,18.6384,18.7031,559000.0
2010-09-02 09:50:00,20.23,20.32,20.18,20.29,521000.0,18.6939,18.7771,18.6477,18.7493,521000.0
2010-09-02 10:00:00,20.29,20.36,20.21,20.21,473000.0,18.7493,18.814,18.6754,18.6754,473000.0
2010-09-02 10:10:00,20.22,20.26,20.17,20.17,231000.0,18.6847,18.7216,18.6384,18.6384,231000.0
2010-09-02 10:20:00,20.16,20.2,20.11,20.18,256000.0,18.6292,18.6662,18.583,18.6477,256000.0
2010-09-02 10:30:00,20.19,20.2,20.16,20.18,158000.0,18.6569,18.6662,18.6292,18.6477,158000.0
2010-09-02 10:40:00,20.19,20.2,20.17,20.2,301000.0,18.6569,18.6662,18.6384,18.6662,301000.0
2010-09-02 10:50:00,20.2,20.28,20.19,20.27,222000.0,18.6662,18.7401,18.6569,18.7309,222000.0
2010-09-02 11:00:00,20.28,20.3,20.22,20.23,150000.0,18.7401,18.7586,18.6847,18.6939,150000.0
2010-09-02 11:10:00,20.23,20.27,20.19,20.26,206000.0,18.6939,18.7309,18.6569,18.7216,206000.0
2010-09-02 11:20:00,20.26,20.26,20.23,20.25,101000.0,18.7216,18.7216,18.6939,18.7124,101000.0
2010-09-02 11:30:00,20.26,20.37,20.26,20.36,236000.0,18.7216,18.8233,18.7216,18.814,236000.0
2010-09-02 11:40:00,20.36,20.42,20.34,20.41,151000.0,18.814,18.8695,18.7955,18.8602,151000.0
2010-09-02 11:50:00,20.41,20.43,20.4,20.41,53000.0,18.8602,18.8787,18.851,18.8602,53000.0
2010-09-02 12:00:00,20.42,20.45,20.39,20.43,126000.0,18.8695,18.8972,18.8417,18.8787,126000.0
2010-09-02 12:10:00,20.43,20.44,20.42,20.43,84000.0,18.8787,18.8879,18.8695,18.8787,84000.0
2010-09-02 12:20:00,20.43,20.44,20.36,20.38,116000.0,18.8787,18.8879,18.814,18.8325,116000.0
2010-09-02 12:30:00,20.39,20.42,20.39,20.42,39000.0,18.8417,18.8695,18.8417,18.8695,39000.0
2010-09-02 12:40:00,20.43,20.43,20.38,20.4,50000.0,18.8787,18.8787,18.8325,18.851,50000.0
2010-09-02 12:50:00,20.39,20.4,20.36,20.36,83000.0,18.8417,18.851,18.814,18.814,83000.0
2010-09-02 13:00:00,20.36,20.39,20.36,20.39,45000.0,18.814,18.8417,18.814,18.8417,45000.0
2010-09-02 13:10:00,20.4,20.42,20.38,20.4,101000.0,18.851,18.8695,18.8325,18.851,101000.0
2010-09-02 13:20:00,20.4,20.41,20.38,20.41,59000.0,18.851,18.8602,18.8325,18.8602,59000.0
2010-09-02 13:30:00,20.4,20.44,20.4,20.43,192000.0,18.851,18.8879,18.851,18.8787,192000.0
2010-09-02 13:40:00,20.42,20.43,20.39,20.4,103000.0,18.8695,18.8787,18.8417,18.851,103000.0
2010-09-02 13:50:00,20.39,20.41,20.38,20.38,69000.0,18.8417,18.8602,18.8325,18.8325,69000.0
2010-09-02 14:00:00,20.38,20.39,20.35,20.38,148000.0,18.8325,18.8417,18.8048,18.8325,148000.0
2010-09-02 14:10:00,20.39,20.42,20.39,20.4,41000.0,18.8417,18.8695,18.8417,18.851,41000.0
2010-09-02 14:20:00,20.4,20.44,20.4,20.42,49000.0,18.851,18.8879,18.851,18.8695,49000.0
2010-09-02 14:30:00,20.42,20.45,20.41,20.45,81000.0,18.8695,18.8972,18.8602,18.8972,81000.0
2010-09-02 14:40:00,20.45,20.45,20.42,20.43,88000.0,18.8972,18.8972,18.8695,18.8787,88000.0
2010-09-02 14:50:00,20.43,20.44,20.38,20.39,98000.0,18.8787,18.8879,18.8325,18.8417,98000.0
2010-09-02 15:00:00,20.4,20.43,20.4,20.43,93000.0,18.851,18.8787,18.851,18.8787,93000.0
2010-09-02 15:10:00,20.43,20.44,20.4,20.41,119000.0,18.8787,18.8879,18.851,18.8602,119000.0
2010-09-02 15:20:00,20.41,20.43,20.39,20.43,106000.0,18.8602,18.8787,18.8417,18.8787,106000.0
2010-09-02 15:30:00,20.43,20.43,20.4,20.41,178000.0,18.8787,18.8787,18.851,18.8602,178000.0
2010-09-02 15:40:00,20.42,20.44,20.39,20.43,368000.0,18.8695,18.8879,18.8417,18.8787,368000.0
2010-09-02 15:50:00,20.43,20.47,20.42,20.46,691000.0,18.8787,18.9157,18.8695,18.9064,691000.0
2010-09-03 09:30:00,20.65,20.73,20.61,20.7,333000.0,19.082,19.1559,19.045,19.1282,333000.0
2010-09-03 09:40:00,20.71,20.75,20.67,20.67,228000.0,19.1374,19.1744,19.1005,19.1005,228000.0
2010-09-03 09:50:00,20.68,20.7,20.67,20.68,119000.0,19.1097,19.1282,19.1005,19.1097,119000.0
2010-09-03 10:00:00,20.68,20.75,20.66,20.69,245000.0,19.1097,19.1744,19.0912,19.119,245000.0
2010-09-03 10:10:00,20.7,20.71,20.6,20.64,242000.0,19.1282,19.1374,19.0358,19.0728,242000.0
2010-09-03 10:20:00,20.65,20.65,20.61,20.63,145000.0,19.082,19.082,19.045,19.0635,145000.0
2010-09-03 10:30:00,20.62,20.64,20.55,20.63,151000.0,19.0543,19.0728,18.9896,19.0635,151000.0
2010-09-03 10:40:00,20.62,20.65,20.6,20.65,75000.0,19.0543,19.082,19.0358,19.082,75000.0
2010-09-03 10:50:00,20.64,20.65,20.59,20.63,62000.0,19.0728,19.082,19.0266,19.0635,62000.0
2010-09-03 11:00:00,20.61,20.62,20.57,20.57,205000.0,19.045,19.0543,19.0081,19.0081,205000.0
2010-09-03 11:10:00,20.58,20.58,20.56,20.57,157000.0,19.0173,19.0173,18.9988,19.0081,157000.0
2010-09-03 11:20:00,20.56,20.62,20.56,20.62,103000.0,18.9988,19.0543,18.9988,19.0543,103000.0
2010-09-03 11:30:00,20.62,20.62,20.56,20.56,83000.0,19.0543,19.0543,18.9988,18.9988,83000.0
2010-09-03 11:40:00,20.57,20.62,20.57,20.6,79000.0,19.0081,19.0543,19.0081,19.0358,79000.0
2010-09-03 11:50:00,20.6,20.61,20.57,20.58,54000.0,19.0358,19.045,19.0081,19.0173,54000.0
2010-09-03 12:00:00,20.57,20.6,20.55,20.57,91000.0,19.0081,19.0358,18.9896,19.0081,91000.0
2010-09-03 12:10:00,20.57,20.6,20.56,20.58,74000.0,19.0081,19.0358,18.9988,19.0173,74000.0
2010-09-03 12:20:00,20.58,20.6,20.56,20.58,136000.0,19.0173,19.0358,18.9988,19.0173,136000.0
2010-09-03 12:30:00,20.59,20.62,20.58,20.6,95000.0,19.0266,19.0543,19.0173,19.0358,95000.0
2010-09-03 12:40:00,20.6,20.65,20.6,20.63,112000.0,19.0358,19.082,19.0358,19.0635,112000.0
2010-09-03 12:50:00,20.63,20.66,20.62,20.64,91000.0,19.0635,19.0912,19.0543,19.0728,91000.0
2010-09-03 13:00:00,20.63,20.64,20.62,20.64,92000.0,19.0635,19.0728,19.0543,19.0728,92000.0
2010-09-03 13:10:00,20.64,20.67,20.63,20.66,68000.0,19.0728,19.1005,19.0635,19.0912,68000.0
2010-09-03 13:20:00,20.65,20.66,20.61,20.61,112000.0,19.082,19.0912,19.045,19.045,112000.0
2010-09-03 13:30:00,20.62,20.67,20.61,20.63,76000.0,19.0543,19.1005,19.045,19.0635,76000.0
2010-09-03 13:40:00,20.63,20.68,20.63,20.65,174000.0,19.0635,19.1097,19.0635,19.082,174000.0
2010-09-03 13:50:00,20.65,20.67,20.65,20.66,35000.0,19.082,19.1005,19.082,19.0912,35000.0
2010-09-03 14:00:00,20.65,20.67,20.61,20.61,164000.0,19.082,19.1005,19.045,19.045,164000.0
2010-09-03 14:10:00,20.61,20.63,20.6,20.61,84000.0,19.045,19.0635,19.0358,19.045,84000.0
2010-09-03 14:20:00,20.62,20.64,20.6,20.61,182000.0,19.0543,19.0728,19.0358,19.045,182000.0
2010-09-03 14:30:00,20.62,20.64,20.61,20.61,122000.0,19.0543,19.0728,19.045,19.045,122000.0
2010-09-03 14:40:00,20.61,20.61,20.56,20.6,177000.0,19.045,19.045,18.9988,19.0358,177000.0
2010-09-03 14:50:00,20.61,20.62,20.57,20.57,209000.0,19.045,19.0543,19.0081,19.0081,209000.0
2010-09-03 15:00:00,20.57,20.59,20.56,20.58,121000.0,19.0081,19.0266,18.9988,19.0173,121000.0
2010-09-03 15:10:00,20.58,20.6,20.57,20.6,72000.0,19.0173,19.0358,19.0081,19.0358,72000.0
2010-09-03 15:20:00,20.61,20.65,20.6,20.64,171000.0,19.045,19.082,19.0358,19.0728,171000.0
2010-09-03 15:30:00,20.64,20.65,20.6,20.61,234000.0,19.0728,19.082,19.0358,19.045,234000.0
2010-09-03 15:40:00,20.62,20.65,20.6,20.61,402000.0,19.0543,19.082,19.0358,19.045,402000.0
2010-09-03 15:50:00,20.62,20.69,20.61,20.67,847000.0,19.0543,19.119,19.045,19.1005,847000.0
2010-09-07 09:30:00,20.47,20.59,20.45,20.56,205000.0,18.9157,19.0266,18.8972,18.9988,205000.0
2010-09-07 09:40:00,20.56,20.58,20.42,20.47,347000.0,18.9988,19.0173,18.8695,18.9157,347000.0
2010-09-07 09:50:00,20.47,20.47,20.34,20.34,326000.0,18.9157,18.9157,18.7955,18.7955,326000.0
2010-09-07 10:00:00,20.36,20.43,20.31,20.42,264000.0,18.814,18.8787,18.7678,18.8695,264000.0
2010-09-07 10:10:00,20.42,20.48,20.41,20.47,199000.0,18.8695,18.9249,18.8602,18.9157,199000.0
2010-09-07 10:20:00,20.46,20.46,20.36,20.41,208000.0,18.9064,18.9064,18.814,18.8602,208000.0
2010-09-07 10:30:00,20.4,20.41,20.34,20.37,187000.0,18.851,18.8602,18.7955,18.8233,187000.0
2010-09-07 10:40:00,20.37,20.41,20.37,20.39,184000.0,18.8233,18.8602,18.8233,18.8417,184000.0
2010-09-07 10:50:00,20.4,20.41,20.34,20.35,117000.0,18.851,18.8602,18.7955,18.8048,117000.0
2010-09-07 11:00:00,20.35,20.41,20.34,20.4,348000.0,18.8048,18.8602,18.7955,18.851,348000.0
2010-09-07 11:10:00,20.4,20.41,20.37,20.37,168000.0,18.851,18.8602,18.8233,18.8233,168000.0
2010-09-07 11:20:00,20.38,20.41,20.36,20.38,254000.0,18.8325,18.8602,18.814,18.8325,254000.0
2010-09-07 11:30:00,20.38,20.4,20.37,20.38,128000.0,18.8325,18.851,18.8233,18.8325,128000.0
2010-09-07 11:40:00,20.38,20.4,20.34,20.35,277000.0,18.8325,18.851,18.7955,18.8048,277000.0
2010-09-07 11:50:00,20.35,20.39,20.32,20.34,254000.0,18.8048,18.8417,18.7771,18.7955,254000.0
2010-09-07 12:00:00,20.33,20.34,20.31,20.31,94000.0,18.7863,18.7955,18.7678,18.7678,94000.0
2010-09-07 12:10:00,20.31,20.31,20.29,20.3,112000.0,18.7678,18.7678,18.7493,18.7586,112000.0
2010-09-07 12:20:00,20.3,20.32,20.29,20.31,206000.0,18.7586,18.7771,18.7493,18.7678,206000.0
2010-09-07 12:30:00,20.32,20.32,20.29,20.29,96000.0,18.7771,18.7771,18.7493,18.7493,96000.0
2010-09-07 12:40:00,20.29,20.3,20.28,20.29,142000.0,18.7493,18.7586,18.7401,18.7493,142000.0
2010-09-07 12:50:00,20.28,20.29,20.26,20.27,235000.0,18.7401,18.7493,18.7216,18.7309,235000.0
2010-09-07 13:00:00,20.27,20.28,20.23,20.23,134000.0,18.7309,18.7401,18.6939,18.6939,134000.0
2010-09-07 13:10:00,20.23,20.25,20.23,20.23,117000.0,18.6939,18.7124,18.6939,18.6939,117000.0
2010-09-07 13:20:00,20.23,20.24,20.21,20.23,219000.0,18.6939,18.7031,18.6754,18.6939,219000.0
2010-09-07 13:30:00,20.22,20.25,20.22,20.22,139000.0,18.6847,18.7124,18.6847,18.6847,139000.0
2010-09-07 13:40:00,20.22,20.23,20.21,20.22,122000.0,18.6847,18.6939,18.6754,18.6847,122000.0
2010-09-07 13:50:00,20.22,20.23,20.2,20.22,154000.0,18.6847,18.6939,18.6662,18.6847,154000.0
2010-09-07 14:00:00,20.23,20.24,20.2,20.21,198000.0,18.6939,18.7031,18.6662,18.6754,198000.0
2010-09-07 14:10:00,20.21,20.22,20.18,20.19,311000.0,18.6754,18.6847,18.6477,18.6569,311000.0
2010-09-07 14:20:00,20.19,20.2,20.15,20.16,121000.0,18.6569,18.6662,18.62,18.6292,121000.0
2010-09-07 14:30:00,20.16,20.2,20.16,20.17,214000.0,18.6292,18.6662,18.6292,18.6384,214000.0
2010-09-07 14:40:00,20.17,20.18,20.16,20.18,120000.0,18.6384,18.6477,18.6292,18.6477,120000.0
2010-09-07 14:50:00,20.18,20.2,20.12,20.12,283000.0,18.6477,18.6662,18.5922,18.5922,283000.0
2010-09-07 15:00:00,20.12,20.14,20.1,20.11,308000.0,18.5922,18.6107,18.5738,18.583,308000.0
2010-09-07 15:10:00,20.12,20.14,20.11,20.13,256000.0,18.5922,18.6107,18.583,18.6015,256000.0
2010-09-07 15:20:00,20.13,20.13,20.09,20.12,254000.0,18.6015,18.6015,18.5645,18.5922,254000.0
2010-09-07 15:30:00,20.11,20.15,20.1,20.14,430000.0,18.583,18.62,18.5738,18.6107,430000.0
2010-09-07 15:40:00,20.14,20.15,20.09,20.09,589000.0,18.6107,18.62,18.5645,18.5645,589000.0
2010-09-07 15:50:00,20.09,20.09,20.0,20.02,1563000.0,18.5645,18.5645,18.4814,18.4998,1563000.0
2010-09-08 09:30:00,19.9,20.0,19.86,19.95,899000.0,18.3889,18.4814,18.352,18.4352,899000.0
2010-09-08 09:40:00,19.95,20.17,19.94,20.09,805000.0,18.4352,18.6384,18.4259,18.5645,805000.0
2010-09-08 09:50:00,20.09,20.09,19.98,20.0,765000.0,18.5645,18.5645,18.4629,18.4814,765000.0
2010-09-08 10:00:00,19.99,20.02,19.99,20.01,431000.0,18.4721,18.4998,18.4721,18.4906,431000.0
2010-09-08 10:10:00,20.01,20.02,19.95,19.98,583000.0,18.4906,18.4998,18.4352,18.4629,583000.0
2010-09-08 10:20:00,19.98,20.01,19.95,19.95,315000.0,18.4629,18.4906,18.4352,18.4352,315000.0
2010-09-08 10:30:00,19.95,19.98,19.91,19.96,376000.0,18.4352,18.4629,18.3982,18.4444,376000.0
2010-09-08 10:40:00,19.97,19.98,19.91,19.91,381000.0,18.4536,18.4629,18.3982,18.3982,381000.0
2010-09-08 10:50:00,19.91,19.93,19.88,19.89,345000.0,18.3982,18.4167,18.3705,18.3797,345000.0
2010-09-08 11:00:00,19.89,19.91,19.87,19.87,307000.0,18.3797,18.3982,18.3612,18.3612,307000.0
2010-09-08 11:10:00,19.87,19.89,19.79,19.8,586000.0,18.3612,18.3797,18.2873,18.2965,586000.0
2010-09-08 11:20:00,19.81,19.81,19.75,19.77,441000.0,18.3058,18.3058,18.2503,18.2688,441000.0
2010-09-08 11:30:00,19.75,19.78,19.7,19.7,500000.0,18.2503,18.2781,18.2041,18.2041,500000.0
2010-09-08 11:40:00,19.7,19.73,19.65,19.65,564000.0,18.2041,18.2319,18.1579,18.1579,564000.0
2010-09-08 11:50:00,19.65,19.68,19.6,19.66,699000.0,18.1579,18.1857,18.1117,18.1672,699000.0
2010-09-08 12:00:00,19.67,19.68,19.65,19.67,310000.0,18.1764,18.1857,18.1579,18.1764,310000.0
2010-09-08 12:10:00,19.66,19.72,19.64,19.7,388000.0,18.1672,18.2226,18.1487,18.2041,388000.0
2010-09-08 12:20:00,19.7,19.71,19.62,19.64,339000.0,18.2041,18.2134,18.1302,18.1487,339000.0
2010-09-08 12:30:00,19.64,19.64,19.53,19.53,845000.0,18.1487,18.1487,18.047,18.047,845000.0
2010-09-08 12:40:00,19.53,19.58,19.51,19.53,530000.0,18.047,18.0932,18.0286,18.047,530000.0
2010-09-08 12:50:00,19.54,19.57,19.52,19.55,604000.0,18.0563,18.084,18.0378,18.0655,604000.0
2010-09-08 13:00:00,19.54,19.58,19.54,19.56,258000.0,18.0563,18.0932,18.0563,18.0748,258000.0
2010-09-08 13:10:00,19.56,19.58,19.54,19.54,255000.0,18.0748,18.0932,18.0563,18.0563,255000.0
2010-09-08 13:20:00,19.54,19.58,19.54,19.58,188000.0,18.0563,18.0932,18.0563,18.0932,188000.0
2010-09-08 13:30:00,19.58,19.6,19.57,19.58,396000.0,18.0932,18.1117,18.084,18.0932,396000.0
2010-09-08 13:40:00,19.57,19.63,19.55,19.62,252000.0,18.084,18.1395,18.0655,18.1302,252000.0
2010-09-08 13:50:00,19.63,19.63,19.58,19.6,320000.0,18.1395,18.1395,18.0932,18.1117,320000.0
2010-09-08 14:00:00,19.59,19.61,19.56,19.59,394000.0,18.1025,18.121,18.0748,18.1025,394000.0
2010-09-08 14:10:00,19.59,19.59,19.54,19.56,283000.0,18.1025,18.1025,18.0563,18.0748,283000.0
2010-09-08 14:20:00,19.57,19.6,19.53,19.54,360000.0,18.084,18.1117,18.047,18.0563,360000.0
2010-09-08 14:30:00,19.54,19.61,19.54,19.59,304000.0,18.0563,18.121,18.0563,18.1025,304000.0
2010-09-08 14:40:00,19.6,19.62,19.57,19.59,265000.0,18.1117,18.1302,18.084,18.1025,265000.0
2010-09-08 14:50:00,19.59,19.61,19.57,19.57,210000.0,18.1025,18.121,18.084,18.084,210000.0
2010-09-08 15:00:00,19.58,19.64,19.57,19.61,598000.0,18.0932,18.1487,18.084,18.121,598000.0
2010-09-08 15:10:00,19.61,19.61,19.56,19.57,579000.0,18.121,18.121,18.0748,18.084,579000.0
2010-09-08 15:20:00,19.57,19.59,19.52,19.53,572000.0,18.084,18.1025,18.0378,18.047,572000.0
2010-09-08 15:30:00,19.52,19.56,19.52,19.55,626000.0,18.0378,18.0748,18.0378,18.0655,626000.0
2010-09-08 15:40:00,19.54,19.55,19.5,19.5,905000.0,18.0563,18.0655,18.0193,18.0193,905000.0
2010-09-08 15:50:00,19.5,19.51,19.43,19.46,2336000.0,18.0193,18.0286,17.9546,17.9824,2336000.0
2010-09-09 09:30:00,19.7,19.71,19.54,19.59,1879000.0,18.2041,18.2134,18.0563,18.1025,1879000.0
2010-09-09 09:40:00,19.59,19.6,19.47,19.47,693000.0,18.1025,18.1117,17.9916,17.9916,693000.0
2010-09-09 09:50:00,19.48,19.57,19.47,19.54,689000.0,18.0008,18.084,17.9916,18.0563,689000.0
2010-09-09 10:00:00,19.55,19.55,19.45,19.5,706000.0,18.0655,18.0655,17.9731,18.0193,706000.0
2010-09-09 10:10:00,19.5,19.52,19.44,19.45,583000.0,18.0193,18.0378,17.9639,17.9731,583000.0
2010-09-09 10:20:00,19.46,19.5,19.45,19.47,294000.0,17.9824,18.0193,17.9731,17.9916,294000.0
2010-09-09 10:30:00,19.48,19.48,19.43,19.47,312000.0,18.0008,18.0008,17.9546,17.9916,312000.0
2010-09-09 10:40:00,19.46,19.47,19.44,19.47,147000.0,17.9824,17.9916,17.9639,17.9916,147000.0
2010-09-09 10:50:00,19.47,19.53,19.44,19.44,577000.0,17.9916,18.047,17.9639,17.9639,577000.0
2010-09-09 11:00:00,19.44,19.48,19.41,19.44,330000.0,17.9639,18.0008,17.9362,17.9639,330000.0
2010-09-09 11:10:00,19.45,19.5,19.41,19.46,501000.0,17.9731,18.0193,17.9362,17.9824,501000.0
2010-09-09 11:20:00,19.45,19.47,19.41,19.43,592000.0,17.9731,17.9916,17.9362,17.9546,592000.0
2010-09-09 11:30:00,19.44,19.45,19.4,19.41,427000.0,17.9639,17.9731,17.9269,17.9362,427000.0
2010-09-09 11:40:00,19.41,19.42,19.35,19.35,773000.0,17.9362,17.9454,17.8807,17.8807,773000.0
2010-09-09 11:50:00,19.36,19.43,19.35,19.35,588000.0,17.89,17.9546,17.8807,17.8807,588000.0
2010-09-09 12:00:00,19.36,19.48,19.35,19.43,779000.0,17.89,18.0008,17.8807,17.9546,779000.0
2010-09-09 12:10:00,19.43,19.47,19.43,19.46,277000.0,17.9546,17.9916,17.9546,17.9824,277000.0
2010-09-09 12:20:00,19.46,19.47,19.44,19.45,244000.0,17.9824,17.9916,17.9639,17.9731,244000.0
2010-09-09 12:30:00,19.44,19.48,19.44,19.46,196000.0,17.9639,18.0008,17.9639,17.9824,196000.0
2010-09-09 12:40:00,19.46,19.47,19.43,19.44,124000.0,17.9824,17.9916,17.9546,17.9639,124000.0
2010-09-09 12:50:00,19.43,19.45,19.4,19.42,327000.0,17.9546,17.9731,17.9269,17.9454,327000.0
2010-09-09 13:00:00,19.42,19.44,19.32,19.33,548000.0,17.9454,17.9639,17.853,17.8622,548000.0
2010-09-09 13:10:00,19.33,19.37,19.28,19.33,778000.0,17.8622,17.8992,17.816,17.8622,778000.0
2010-09-09 13:20:00,19.34,19.38,19.31,19.32,311000.0,17.8715,17.9084,17.8437,17.853,311000.0
2010-09-09 13:30:00,19.34,19.37,19.31,19.33,269000.0,17.8715,17.8992,17.8437,17.8622,269000.0
2010-09-09 13:40:00,19.33,19.35,19.28,19.28,232000.0,17.8622,17.8807,17.816,17.816,232000.0
2010-09-09 13:50:00,19.28,19.3,19.24,19.25,390000.0,17.816,17.8345,17.7791,17.7883,390000.0
2010-09-09 14:00:00,19.25,19.26,19.13,19.18,708000.0,17.7883,17.7975,17.6774,17.7236,708000.0
2010-09-09 14:10:00,19.18,19.21,19.17,19.2,355000.0,17.7236,17.7513,17.7144,17.7421,355000.0
2010-09-09 14:20:00,19.2,19.22,19.18,19.2,297000.0,17.7421,17.7606,17.7236,17.7421,297000.0
2010-09-09 14:30:00,19.2,19.22,19.18,19.2,336000.0,17.7421,17.7606,17.7236,17.7421,336000.0
2010-09-09 14:40:00,19.2,19.2,19.15,19.16,609000.0,17.7421,17.7421,17.6959,17.7051,609000.0
2010-09-09 14:50:00,19.15,19.19,19.14,19.18,340000.0,17.6959,17.7329,17.6867,17.7236,340000.0
2010-09-09 15:00:00,19.17,19.18,19.12,19.16,436000.0,17.7144,17.7236,17.6682,17.7051,436000.0
2010-09-09 15:10:00,19.16,19.21,19.14,19.19,396000.0,17.7051,17.7513,17.6867,17.7329,396000.0
2010-09-09 15:20:00,19.2,19.26,19.19,19.25,606000.0,17.7421,17.7975,17.7329,17.7883,606000.0
2010-09-09 15:30:00,19.25,19.25,19.21,19.24,617000.0,17.7883,17.7883,17.7513,17.7791,617000.0
2010-09-09 15:40:00,19.24,19.25,19.2,19.21,603000.0,17.7791,17.7883,17.7421,17.7513,603000.0
2010-09-09 15:50:00,19.21,19.21,19.18,19.2,1137000.0,17.7513,17.7513,17.7236,17.7421,1137000.0
2010-09-10 09:30:00,19.27,19.5,19.25,19.47,741000.0,17.8068,18.0193,17.7883,17.9916,741000.0
2010-09-10 09:40:00,19.47,19.63,19.47,19.63,847000.0,17.9916,18.1395,17.9916,18.1395,847000.0
2010-09-10 09:50:00,19.62,19.63,19.56,19.56,550000.0,18.1302,18.1395,18.0748,18.0748,550000.0
2010-09-10 10:00:00,19.56,19.63,19.52,19.61,567000.0,18.0748,18.1395,18.0378,18.121,567000.0
2010-09-10 10:10:00,19.59,19.7,19.57,19.67,653000.0,18.1025,18.2041,18.084,18.1764,653000.0
2010-09-10 10:20:00,19.68,19.69,19.58,19.58,354000.0,18.1857,18.1949,18.0932,18.0932,354000.0
2010-09-10 10:30:00,19.58,19.63,19.58,19.61,198000.0,18.0932,18.1395,18.0932,18.121,198000.0
2010-09-10 10:40:00,19.6,19.6,19.56,19.59,293000.0,18.1117,18.1117,18.0748,18.1025,293000.0
2010-09-10 10:50:00,19.58,19.62,19.55,19.57,208000.0,18.0932,18.1302,18.0655,18.084,208000.0
2010-09-10 11:00:00,19.57,19.63,19.56,19.63,395000.0,18.084,18.1395,18.0748,18.1395,395000.0
2010-09-10 11:10:00,19.61,19.68,19.58,19.66,481000.0,18.121,18.1857,18.0932,18.1672,481000.0
2010-09-10 11:20:00,19.66,19.7,19.64,19.68,414000.0,18.1672,18.2041,18.1487,18.1857,414000.0
2010-09-10 11:30:00,19.67,19.68,19.61,19.63,270000.0,18.1764,18.1857,18.121,18.1395,270000.0
2010-09-10 11:40:00,19.64,19.67,19.62,19.63,432000.0,18.1487,18.1764,18.1302,18.1395,432000.0
2010-09-10 11:50:00,19.63,19.66,19.61,19.61,187000.0,18.1395,18.1672,18.121,18.121,187000.0
2010-09-10 12:00:00,19.61,19.62,19.58,19.6,327000.0,18.121,18.1302,18.0932,18.1117,327000.0
2010-09-10 12:10:00,19.6,19.61,19.57,19.59,152000.0,18.1117,18.121,18.084,18.1025,152000.0
2010-09-10 12:20:00,19.59,19.61,19.56,19.61,211000.0,18.1025,18.121,18.0748,18.121,211000.0
2010-09-10 12:30:00,19.6,19.64,19.6,19.63,145000.0,18.1117,18.1487,18.1117,18.1395,145000.0
2010-09-10 12:40:00,19.62,19.63,19.6,19.63,86000.0,18.1302,18.1395,18.1117,18.1395,86000.0
2010-09-10 12:50:00,19.62,19.63,19.6,19.61,79000.0,18.1302,18.1395,18.1117,18.121,79000.0
2010-09-10 13:00:00,19.6,19.63,19.6,19.62,99000.0,18.1117,18.1395,18.1117,18.1302,99000.0
2010-09-10 13:10:00,19.62,19.62,19.6,19.61,68000.0,18.1302,18.1302,18.1117,18.121,68000.0
2010-09-10 13:20:00,19.61,19.61,19.58,19.58,80000.0,18.121,18.121,18.0932,18.0932,80000.0
2010-09-10 13:30:00,19.59,19.61,19.58,19.59,157000.0,18.1025,18.121,18.0932,18.1025,157000.0
2010-09-10 13:40:00,19.59,19.6,19.58,19.59,80000.0,18.1025,18.1117,18.0932,18.1025,80000.0
2010-09-10 13:50:00,19.58,19.6,19.57,19.59,171000.0,18.0932,18.1117,18.084,18.1025,171000.0
2010-09-10 14:00:00,19.6,19.62,19.59,19.6,229000.0,18.1117,18.1302,18.1025,18.1117,229000.0
2010-09-10 14:10:00,19.61,19.61,19.59,19.61,170000.0,18.121,18.121,18.1025,18.121,170000.0
2010-09-10 14:20:00,19.6,19.65,19.59,19.65,178000.0,18.1117,18.1579,18.1025,18.1579,178000.0
2010-09-10 14:30:00,19.64,19.65,19.61,19.63,93000.0,18.1487,18.1579,18.121,18.1395,93000.0
2010-09-10 14:40:00,19.63,19.68,19.63,19.68,412000.0,18.1395,18.1857,18.1395,18.1857,412000.0
2010-09-10 14:50:00,19.68,19.73,19.68,19.71,574000.0,18.1857,18.2319,18.1857,18.2134,574000.0
2010-09-10 15:00:00,19.71,19.72,19.7,19.71,644000.0,18.2134,18.2226,18.2041,18.2134,644000.0
2010-09-10 15:10:00,19.71,19.75,19.7,19.74,480000.0,18.2134,18.2503,18.2041,18.2411,480000.0
2010-09-10 15:20:00,19.75,19.76,19.72,19.75,353000.0,18.2503,18.2596,18.2226,18.2503,353000.0
2010-09-10 15:30:00,19.75,19.78,19.74,19.76,426000.0,18.2503,18.2781,18.2411,18.2596,426000.0
2010-09-10 15:40:00,19.76,19.81,19.75,19.8,999000.0,18.2596,18.3058,18.2503,18.2965,999000.0
2010-09-10 15:50:00,19.8,19.83,19.79,19.82,1324000.0,18.2965,18.3243,18.2873,18.315,1324000.0
2010-09-13 09:30:00,19.67,19.67,19.33,19.33,1314000.0,18.1764,18.1764,17.8622,17.8622,1314000.0
2010-09-13 09:40:00,19.34,19.36,19.2,19.23,1636000.0,17.8715,17.89,17.7421,17.7698,1636000.0
2010-09-13 09:50:00,19.22,19.23,19.1,19.16,2020000.0,17.7606,17.7698,17.6497,17.7051,2020000.0
2010-09-13 10:00:00,19.16,19.25,19.14,19.25,1142000.0,17.7051,17.7883,17.6867,17.7883,1142000.0
2010-09-13 10:10:00,19.24,19.25,19.11,19.13,902000.0,17.7791,17.7883,17.6589,17.6774,902000.0
2010-09-13 10:20:00,19.13,19.17,19.11,19.17,1072000.0,17.6774,17.7144,17.6589,17.7144,1072000.0
2010-09-13 10:30:00,19.17,19.2,19.12,19.17,1067000.0,17.7144,17.7421,17.6682,17.7144,1067000.0
2010-09-13 10:40:00,19.17,19.21,19.16,19.18,454000.0,17.7144,17.7513,17.7051,17.7236,454000.0
2010-09-13 10:50:00,19.19,19.21,19.17,19.19,729000.0,17.7329,17.7513,17.7144,17.7329,729000.0
2010-09-13 11:00:00,19.2,19.27,19.18,19.21,669000.0,17.7421,17.8068,17.7236,17.7513,669000.0
2010-09-13 11:10:00,19.22,19.24,19.19,19.2,587000.0,17.7606,17.7791,17.7329,17.7421,587000.0
2010-09-13 11:20:00,19.21,19.22,19.19,19.22,313000.0,17.7513,17.7606,17.7329,17.7606,313000.0
2010-09-13 11:30:00,19.22,19.23,19.2,19.21,227000.0,17.7606,17.7698,17.7421,17.7513,227000.0
2010-09-13 11:40:00,19.21,19.25,19.19,19.22,825000.0,17.7513,17.7883,17.7329,17.7606,825000.0
2010-09-13 11:50:00,19.22,19.27,19.22,19.23,405000.0,17.7606,17.8068,17.7606,17.7698,405000.0
2010-09-13 12:00:00,19.24,19.28,19.23,19.24,379000.0,17.7791,17.816,17.7698,17.7791,379000.0
2010-09-13 12:10:00,19.25,19.25,19.19,19.22,385000.0,17.7883,17.7883,17.7329,17.7606,385000.0
2010-09-13 12:20:00,19.23,19.24,19.19,19.21,362000.0,17.7698,17.7791,17.7329,17.7513,362000.0
2010-09-13 12:30:00,19.21,19.22,19.17,19.19,384000.0,17.7513,17.7606,17.7144,17.7329,384000.0
2010-09-13 12:40:00,19.19,19.22,19.18,19.21,361000.0,17.7329,17.7606,17.7236,17.7513,361000.0
2010-09-13 12:50:00,19.2,19.22,19.2,19.21,179000.0,17.7421,17.7606,17.7421,17.7513,179000.0
2010-09-13 13:00:00,19.22,19.23,19.2,19.21,309000.0,17.7606,17.7698,17.7421,17.7513,309000.0
2010-09-13 13:10:00,19.22,19.23,19.2,19.23,217000.0,17.7606,17.7698,17.7421,17.7698,217000.0
2010-09-13 13:20:00,19.23,19.25,19.22,19.23,224000.0,17.7698,17.7883,17.7606,17.7698,224000.0
2010-09-13 13:30:00,19.24,19.25,19.22,19.23,315000.0,17.7791,17.7883,17.7606,17.7698,315000.0
2010-09-13 13:40:00,19.24,19.25,19.21,19.24,281000.0,17.7791,17.7883,17.7513,17.7791,281000.0
2010-09-13 13:50:00,19.24,19.27,19.24,19.26,343000.0,17.7791,17.8068,17.7791,17.7975,343000.0
2010-09-13 14:00:00,19.27,19.27,19.15,19.21,792000.0,17.8068,17.8068,17.6959,17.7513,792000.0
2010-09-13 14:10:00,19.22,19.26,19.21,19.24,329000.0,17.7606,17.7975,17.7513,17.7791,329000.0
2010-09-13 14:20:00,19.24,19.25,19.22,19.23,274000.0,17.7791,17.7883,17.7606,17.7698,274000.0
2010-09-13 14:30:00,19.23,19.27,19.21,19.24,304000.0,17.7698,17.8068,17.7513,17.7791,304000.0
2010-09-13 14:40:00,19.24,19.3,19.24,19.28,442000.0,17.7791,17.8345,17.7791,17.816,442000.0
2010-09-13 14:50:00,19.28,19.3,19.26,19.28,366000.0,17.816,17.8345,17.7975,17.816,366000.0
2010-09-13 15:00:00,19.28,19.3,19.26,19.3,498000.0,17.816,17.8345,17.7975,17.8345,498000.0
2010-09-13 15:10:00,19.3,19.3,19.27,19.27,410000.0,17.8345,17.8345,17.8068,17.8068,410000.0
2010-09-13 15:20:00,19.27,19.29,19.26,19.29,504000.0,17.8068,17.8253,17.7975,17.8253,504000.0
2010-09-13 15:30:00,19.28,19.31,19.28,19.31,667000.0,17.816,17.8437,17.816,17.8437,667000.0
2010-09-13 15:40:00,19.31,19.34,19.28,19.28,817000.0,17.8437,17.8715,17.816,17.816,817000.0
2010-09-13 15:50:00,19.28,19.3,19.25,19.28,1438000.0,17.816,17.8345,17.7883,17.816,1438000.0
2010-09-14 09:30:00,19.34,19.5,19.32,19.45,913000.0,17.8715,18.0193,17.853,17.9731,913000.0
2010-09-14 09:40:00,19.46,19.46,19.37,19.38,555000.0,17.9824,17.9824,17.8992,17.9084,555000.0
2010-09-14 09:50:00,19.38,19.52,19.35,19.49,1041000.0,17.9084,18.0378,17.8807,18.0101,1041000.0
2010-09-14 10:00:00,19.5,19.54,19.47,19.48,602000.0,18.0193,18.0563,17.9916,18.0008,602000.0
2010-09-14 10:10:00,19.48,19.51,19.45,19.47,319000.0,18.0008,18.0286,17.9731,17.9916,319000.0
2010-09-14 10:20:00,19.47,19.57,19.46,19.57,433000.0,17.9916,18.084,17.9824,18.084,433000.0
2010-09-14 10:30:00,19.57,19.61,19.54,19.61,398000.0,18.084,18.121,18.0563,18.121,398000.0
2010-09-14 10:40:00,19.61,19.66,19.59,19.65,468000.0,18.121,18.1672,18.1025,18.1579,468000.0
2010-09-14 10:50:00,19.65,19.68,19.62,19.62,312000.0,18.1579,18.1857,18.1302,18.1302,312000.0
2010-09-14 11:00:00,19.64,19.64,19.59,19.63,235000.0,18.1487,18.1487,18.1025,18.1395,235000.0
2010-09-14 11:10:00,19.63,19.63,19.52,19.53,232000.0,18.1395,18.1395,18.0378,18.047,232000.0
2010-09-14 11:20:00,19.53,19.56,19.49,19.51,245000.0,18.047,18.0748,18.0101,18.0286,245000.0
2010-09-14 11:30:00,19.52,19.58,19.51,19.58,148000.0,18.0378,18.0932,18.0286,18.0932,148000.0
2010-09-14 11:40:00,19.57,19.85,19.57,19.79,1512000.0,18.084,18.3427,18.084,18.2873,1512000.0
2010-09-14 11:50:00,19.8,19.82,19.78,19.8,751000.0,18.2965,18.315,18.2781,18.2965,751000.0
2010-09-14 12:00:00,19.78,19.83,19.71,19.83,446000.0,18.2781,18.3243,18.2134,18.3243,446000.0
2010-09-14 12:10:00,19.83,19.9,19.81,19.89,540000.0,18.3243,18.3889,18.3058,18.3797,540000.0
2010-09-14 12:20:00,19.9,19.92,19.88,19.89,332000.0,18.3889,18.4074,18.3705,18.3797,332000.0
2010-09-14 12:30:00,19.9,19.9,19.81,19.86,486000.0,18.3889,18.3889,18.3058,18.352,486000.0
2010-09-14 12:40:00,19.86,19.89,19.84,19.87,406000.0,18.352,18.3797,18.3335,18.3612,406000.0
2010-09-14 12:50:00,19.87,19.89,19.83,19.88,401000.0,18.3612,18.3797,18.3243,18.3705,401000.0
2010-09-14 13:00:00,19.88,19.88,19.85,19.87,324000.0,18.3705,18.3705,18.3427,18.3612,324000.0
2010-09-14 13:10:00,19.87,19.88,19.85,19.87,283000.0,18.3612,18.3705,18.3427,18.3612,283000.0
2010-09-14 13:20:00,19.87,19.88,19.84,19.86,365000.0,18.3612,18.3705,18.3335,18.352,365000.0
2010-09-14 13:30:00,19.86,19.89,19.84,19.87,352000.0,18.352,18.3797,18.3335,18.3612,352000.0
2010-09-14 13:40:00,19.85,19.88,19.82,19.85,311000.0,18.3427,18.3705,18.315,18.3427,311000.0
2010-09-14 13:50:00,19.85,19.85,19.8,19.84,407000.0,18.3427,18.3427,18.2965,18.3335,407000.0
2010-09-14 14:00:00,19.84,19.85,19.8,19.85,204000.0,18.3335,18.3427,18.2965,18.3427,204000.0
2010-09-14 14:10:00,19.85,19.87,19.82,19.86,187000.0,18.3427,18.3612,18.315,18.352,187000.0
2010-09-14 14:20:00,19.86,19.89,19.84,19.84,298000.0,18.352,18.3797,18.3335,18.3335,298000.0
2010-09-14 14:30:00,19.82,19.86,19.81,19.85,184000.0,18.315,18.352,18.3058,18.3427,184000.0
2010-09-14 14:40:00,19.85,19.88,19.84,19.87,254000.0,18.3427,18.3705,18.3335,18.3612,254000.0
2010-09-14 14:50:00,19.87,19.88,19.84,19.85,183000.0,18.3612,18.3705,18.3335,18.3427,183000.0
2010-09-14 15:00:00,19.85,19.87,19.85,19.87,250000.0,18.3427,18.3612,18.3427,18.3612,250000.0
2010-09-14 15:10:00,19.87,19.88,19.86,19.88,303000.0,18.3612,18.3705,18.352,18.3705,303000.0
2010-09-14 15:20:00,19.87,19.92,19.87,19.91,443000.0,18.3612,18.4074,18.3612,18.3982,443000.0
2010-09-14 15:30:00,19.91,20.12,19.91,20.1,1508000.0,18.3982,18.5922,18.3982,18.5738,1508000.0
2010-09-14 15:40:00,20.11,20.13,20.05,20.1,1354000.0,18.583,18.6015,18.5276,18.5738,1354000.0
2010-09-14 15:50:00,20.1,20.11,19.95,19.96,2441000.0,18.5738,18.583,18.4352,18.4444,2441000.0
2010-09-15 09:30:00,20.5,20.74,20.41,20.67,4221000.0,18.9434,19.1652,18.8602,19.1005,4221000.0
2010-09-15 09:40:00,20.67,20.85,20.65,20.79,2545000.0,19.1005,19.2668,19.082,19.2114,2545000.0
2010-09-15 09:50:00,20.79,20.8,20.66,20.77,2777000.0,19.2114,19.2206,19.0912,19.1929,2777000.0
2010-09-15 10:00:00,20.73,20.82,20.69,20.71,2723000.0,19.1559,19.2391,19.119,19.1374,2723000.0
2010-09-15 10:10:00,20.7,20.78,20.68,20.73,1095000.0,19.1282,19.2021,19.1097,19.1559,1095000.0
2010-09-15 10:20:00,20.72,20.81,20.7,20.79,914000.0,19.1467,19.2298,19.1282,19.2114,914000.0
2010-09-15 10:30:00,20.8,20.85,20.72,20.81,1576000.0,19.2206,19.2668,19.1467,19.2298,1576000.0
2010-09-15 10:40:00,20.82,20.9,20.79,20.89,1086000.0,19.2391,19.313,19.2114,19.3038,1086000.0
2010-09-15 10:50:00,20.89,20.95,20.87,20.92,1446000.0,19.3038,19.3592,19.2853,19.3315,1446000.0
2010-09-15 11:00:00,20.93,20.95,20.84,20.87,1126000.0,19.3407,19.3592,19.2576,19.2853,1126000.0
2010-09-15 11:10:00,20.87,20.89,20.79,20.82,1116000.0,19.2853,19.3038,19.2114,19.2391,1116000.0
2010-09-15 11:20:00,20.81,20.87,20.79,20.87,521000.0,19.2298,19.2853,19.2114,19.2853,521000.0
2010-09-15 11:30:00,20.86,20.98,20.84,20.97,610000.0,19.2761,19.3869,19.2576,19.3777,610000.0
2010-09-15 11:40:00,20.98,21.04,20.96,21.03,1665000.0,19.3869,19.4424,19.3685,19.4331,1665000.0
2010-09-15 11:50:00,21.03,21.03,21.0,21.02,887000.0,19.4331,19.4331,19.4054,19.4239,887000.0
2010-09-15 12:00:00,21.03,21.07,21.02,21.05,802000.0,19.4331,19.4701,19.4239,19.4516,802000.0
2010-09-15 12:10:00,21.05,21.1,21.03,21.09,835000.0,19.4516,19.4978,19.4331,19.4886,835000.0
2010-09-15 12:20:00,21.08,21.12,21.04,21.08,872000.0,19.4793,19.5163,19.4424,19.4793,872000.0
2010-09-15 12:30:00,21.08,21.13,21.06,21.11,300000.0,19.4793,19.5256,19.4609,19.5071,300000.0
2010-09-15 12:40:00,21.11,21.15,21.09,21.15,472000.0,19.5071,19.544,19.4886,19.544,472000.0
2010-09-15 12:50:00,21.15,21.24,21.14,21.24,1238000.0,19.544,19.6272,19.5348,19.6272,1238000.0
2010-09-15 13:00:00,21.24,21.29,21.23,21.26,791000.0,19.6272,19.6734,19.618,19.6457,791000.0
2010-09-15 13:10:00,21.26,21.3,21.22,21.29,841000.0,19.6457,19.6826,19.6087,19.6734,841000.0
2010-09-15 13:20:00,21.29,21.3,21.2,21.21,612000.0,19.6734,19.6826,19.5902,19.5995,612000.0
2010-09-15 13:30:00,21.22,21.23,21.18,21.19,496000.0,19.6087,19.618,19.5718,19.581,496000.0
2010-09-15 13:40:00,21.18,21.18,21.12,21.14,518000.0,19.5718,19.5718,19.5163,19.5348,518000.0
2010-09-15 13:50:00,21.13,21.19,21.12,21.14,531000.0,19.5256,19.581,19.5163,19.5348,531000.0
2010-09-15 14:00:00,21.13,21.16,21.07,21.1,590000.0,19.5256,19.5533,19.4701,19.4978,590000.0
2010-09-15 14:10:00,21.11,21.14,21.08,21.1,352000.0,19.5071,19.5348,19.4793,19.4978,352000.0
2010-09-15 14:20:00,21.11,21.12,21.08,21.12,231000.0,19.5071,19.5163,19.4793,19.5163,231000.0
2010-09-15 14:30:00,21.11,21.14,21.05,21.08,425000.0,19.5071,19.5348,19.4516,19.4793,425000.0
2010-09-15 14:40:00,21.08,21.09,21.01,21.02,394000.0,19.4793,19.4886,19.4147,19.4239,394000.0
2010-09-15 14:50:00,21.02,21.03,20.95,20.99,571000.0,19.4239,19.4331,19.3592,19.3962,571000.0
2010-09-15 15:00:00,20.99,21.05,20.98,21.04,542000.0,19.3962,19.4516,19.3869,19.4424,542000.0
2010-09-15 15:10:00,21.04,21.05,21.01,21.02,305000.0,19.4424,19.4516,19.4147,19.4239,305000.0
2010-09-15 15:20:00,21.03,21.13,21.02,21.12,761000.0,19.4331,19.5256,19.4239,19.5163,761000.0
2010-09-15 15:30:00,21.12,21.15,21.1,21.13,745000.0,19.5163,19.544,19.4978,19.5256,745000.0
2010-09-15 15:40:00,21.13,21.13,21.03,21.06,976000.0,19.5256,19.5256,19.4331,19.4609,976000.0
2010-09-15 15:50:00,21.06,21.1,20.99,21.03,2140000.0,19.4609,19.4978,19.3962,19.4331,2140000.0
2010-09-16 09:30:00,21.07,21.34,21.05,21.08,2559000.0,19.4701,19.7196,19.4516,19.4793,2559000.0
2010-09-16 09:40:00,21.05,21.13,20.83,21.09,1585000.0,19.4516,19.5256,19.2483,19.4886,1585000.0
2010-09-16 09:50:00,21.09,21.09,20.95,21.01,675000.0,19.4886,19.4886,19.3592,19.4147,675000.0
2010-09-16 10:00:00,21.03,21.06,20.95,21.03,610000.0,19.4331,19.4609,19.3592,19.4331,610000.0
2010-09-16 10:10:00,21.03,21.1,21.01,21.1,286000.0,19.4331,19.4978,19.4147,19.4978,286000.0
2010-09-16 10:20:00,21.1,21.15,21.02,21.05,520000.0,19.4978,19.544,19.4239,19.4516,520000.0
2010-09-16 10:30:00,21.03,21.04,20.91,20.92,529000.0,19.4331,19.4424,19.3223,19.3315,529000.0
2010-09-16 10:40:00,20.91,20.97,20.86,20.93,594000.0,19.3223,19.3777,19.2761,19.3407,594000.0
2010-09-16 10:50:00,20.93,21.04,20.93,21.01,757000.0,19.3407,19.4424,19.3407,19.4147,757000.0
2010-09-16 11:00:00,21.0,21.05,20.95,20.99,640000.0,19.4054,19.4516,19.3592,19.3962,640000.0
2010-09-16 11:10:00,21.0,21.1,21.0,21.07,732000.0,19.4054,19.4978,19.4054,19.4701,732000.0
2010-09-16 11:20:00,21.08,21.25,21.08,21.19,968000.0,19.4793,19.6364,19.4793,19.581,968000.0
2010-09-16 11:30:00,21.19,21.2,21.13,21.18,379000.0,19.581,19.5902,19.5256,19.5718,379000.0
2010-09-16 11:40:00,21.18,21.32,21.18,21.32,914000.0,19.5718,19.7011,19.5718,19.7011,914000.0
2010-09-16 11:50:00,21.32,21.32,21.28,21.3,556000.0,19.7011,19.7011,19.6642,19.6826,556000.0
2010-09-16 12:00:00,21.3,21.3,21.19,21.2,366000.0,19.6826,19.6826,19.581,19.5902,366000.0
2010-09-16 12:10:00,21.2,21.21,21.15,21.18,280000.0,19.5902,19.5995,19.544,19.5718,280000.0
2010-09-16 12:20:00,21.2,21.22,21.18,21.22,249000.0,19.5902,19.6087,19.5718,19.6087,249000.0
2010-09-16 12:30:00,21.21,21.26,21.21,21.23,357000.0,19.5995,19.6457,19.5995,19.618,357000.0
2010-09-16 12:40:00,21.23,21.24,21.18,21.18,174000.0,19.618,19.6272,19.5718,19.5718,174000.0
2010-09-16 12:50:00,21.18,21.22,21.16,21.21,248000.0,19.5718,19.6087,19.5533,19.5995,248000.0
2010-09-16 13:00:00,21.2,21.22,21.17,21.2,250000.0,19.5902,19.6087,19.5625,19.5902,250000.0
2010-09-16 13:10:00,21.2,21.21,21.16,21.17,278000.0,19.5902,19.5995,19.5533,19.5625,278000.0
2010-09-16 13:20:00,21.17,21.2,21.16,21.18,202000.0,19.5625,19.5902,19.5533,19.5718,202000.0
2010-09-16 13:30:00,21.17,21.2,21.15,21.17,205000.0,19.5625,19.5902,19.544,19.5625,205000.0
2010-09-16 13:40:00,21.17,21.18,21.11,21.13,445000.0,19.5625,19.5718,19.5071,19.5256,445000.0
2010-09-16 13:50:00,21.13,21.14,21.09,21.11,253000.0,19.5256,19.5348,19.4886,19.5071,253000.0
2010-09-16 14:00:00,21.11,21.12,21.08,21.1,213000.0,19.5071,19.5163,19.4793,19.4978,213000.0
2010-09-16 14:10:00,21.1,21.1,21.06,21.06,388000.0,19.4978,19.4978,19.4609,19.4609,388000.0
2010-09-16 14:20:00,21.06,21.09,21.05,21.08,349000.0,19.4609,19.4886,19.4516,19.4793,349000.0
2010-09-16 14:30:00,21.08,21.09,21.07,21.07,203000.0,19.4793,19.4886,19.4701,19.4701,203000.0
2010-09-16 14:40:00,21.07,21.09,21.07,21.07,263000.0,19.4701,19.4886,19.4701,19.4701,263000.0
2010-09-16 14:50:00,21.07,21.09,21.04,21.08,271000.0,19.4701,19.4886,19.4424,19.4793,271000.0
2010-09-16 15:00:00,21.09,21.1,21.07,21.1,390000.0,19.4886,19.4978,19.4701,19.4978,390000.0
2010-09-16 15:10:00,21.09,21.1,21.06,21.06,296000.0,19.4886,19.4978,19.4609,19.4609,296000.0
2010-09-16 15:20:00,21.06,21.07,21.01,21.05,497000.0,19.4609,19.4701,19.4147,19.4516,497000.0
2010-09-16 15:30:00,21.06,21.09,21.05,21.06,398000.0,19.4609,19.4886,19.4516,19.4609,398000.0
2010-09-16 15:40:00,21.06,21.06,21.01,21.04,631000.0,19.4609,19.4609,19.4147,19.4424,631000.0
2010-09-16 15:50:00,21.03,21.08,21.01,21.04,999000.0,19.4331,19.4793,19.4147,19.4424,999000.0
2010-09-17 09:30:00,21.15,21.25,21.13,21.17,2228000.0,19.544,19.6364,19.5256,19.5625,2228000.0
2010-09-17 09:40:00,21.16,21.28,21.1,21.12,977000.0,19.5533,19.6642,19.4978,19.5163,977000.0
2010-09-17 09:50:00,21.13,21.13,21.01,21.03,429000.0,19.5256,19.5256,19.4147,19.4331,429000.0
2010-09-17 10:00:00,21.06,21.08,21.0,21.05,385000.0,19.4609,19.4793,19.4054,19.4516,385000.0
2010-09-17 10:10:00,21.05,21.07,21.0,21.05,282000.0,19.4516,19.4701,19.4054,19.4516,282000.0
2010-09-17 10:20:00,21.06,21.15,21.04,21.1,421000.0,19.4609,19.544,19.4424,19.4978,421000.0
2010-09-17 10:30:00,21.11,21.12,21.07,21.1,166000.0,19.5071,19.5163,19.4701,19.4978,166000.0
2010-09-17 10:40:00,21.09,21.16,21.09,21.12,125000.0,19.4886,19.5533,19.4886,19.5163,125000.0
2010-09-17 10:50:00,21.14,21.15,21.12,21.14,89000.0,19.5348,19.544,19.5163,19.5348,89000.0
2010-09-17 11:00:00,21.15,21.17,21.14,21.16,163000.0,19.544,19.5625,19.5348,19.5533,163000.0
2010-09-17 11:10:00,21.16,21.21,21.14,21.16,360000.0,19.5533,19.5995,19.5348,19.5533,360000.0
2010-09-17 11:20:00,21.16,21.19,21.13,21.15,314000.0,19.5533,19.581,19.5256,19.544,314000.0
2010-09-17 11:30:00,21.15,21.17,21.12,21.14,271000.0,19.544,19.5625,19.5163,19.5348,271000.0
2010-09-17 11:40:00,21.14,21.18,21.13,21.18,254000.0,19.5348,19.5718,19.5256,19.5718,254000.0
2010-09-17 11:50:00,21.18,21.24,21.17,21.24,547000.0,19.5718,19.6272,19.5625,19.6272,547000.0
2010-09-17 12:00:00,21.24,21.33,21.23,21.31,797000.0,19.6272,19.7104,19.618,19.6919,797000.0
2010-09-17 12:10:00,21.31,21.33,21.27,21.27,254000.0,19.6919,19.7104,19.6549,19.6549,254000.0
2010-09-17 12:20:00,21.27,21.32,21.25,21.32,214000.0,19.6549,19.7011,19.6364,19.7011,214000.0
2010-09-17 12:30:00,21.32,21.43,21.3,21.43,943000.0,19.7011,19.8028,19.6826,19.8028,943000.0
2010-09-17 12:40:00,21.43,21.43,21.36,21.38,582000.0,19.8028,19.8028,19.7381,19.7566,582000.0
2010-09-17 12:50:00,21.38,21.39,21.35,21.36,184000.0,19.7566,19.7658,19.7288,19.7381,184000.0
2010-09-17 13:00:00,21.37,21.39,21.31,21.33,233000.0,19.7473,19.7658,19.6919,19.7104,233000.0
2010-09-17 13:10:00,21.33,21.34,21.31,21.32,199000.0,19.7104,19.7196,19.6919,19.7011,199000.0
2010-09-17 13:20:00,21.32,21.32,21.29,21.3,154000.0,19.7011,19.7011,19.6734,19.6826,154000.0
2010-09-17 13:30:00,21.31,21.33,21.29,21.3,155000.0,19.6919,19.7104,19.6734,19.6826,155000.0
2010-09-17 13:40:00,21.31,21.31,21.27,21.29,185000.0,19.6919,19.6919,19.6549,19.6734,185000.0
2010-09-17 13:50:00,21.29,21.3,21.28,21.28,156000.0,19.6734,19.6826,19.6642,19.6642,156000.0
2010-09-17 14:00:00,21.29,21.32,21.29,21.3,172000.0,19.6734,19.7011,19.6734,19.6826,172000.0
2010-09-17 14:10:00,21.31,21.32,21.29,21.29,287000.0,19.6919,19.7011,19.6734,19.6734,287000.0
2010-09-17 14:20:00,21.29,21.31,21.28,21.28,202000.0,19.6734,19.6919,19.6642,19.6642,202000.0
2010-09-17 14:30:00,21.29,21.31,21.27,21.28,207000.0,19.6734,19.6919,19.6549,19.6642,207000.0
2010-09-17 14:40:00,21.28,21.31,21.27,21.27,251000.0,19.6642,19.6919,19.6549,19.6549,251000.0
2010-09-17 14:50:00,21.28,21.29,21.26,21.29,160000.0,19.6642,19.6734,19.6457,19.6734,160000.0
2010-09-17 15:00:00,21.29,21.29,21.25,21.26,308000.0,19.6734,19.6734,19.6364,19.6457,308000.0
2010-09-17 15:10:00,21.26,21.28,21.22,21.25,417000.0,19.6457,19.6642,19.6087,19.6364,417000.0
2010-09-17 15:20:00,21.25,21.29,21.23,21.24,454000.0,19.6364,19.6734,19.618,19.6272,454000.0
2010-09-17 15:30:00,21.24,21.26,21.21,21.22,342000.0,19.6272,19.6457,19.5995,19.6087,342000.0
2010-09-17 15:40:00,21.22,21.29,21.22,21.29,686000.0,19.6087,19.6734,19.6087,19.6734,686000.0
2010-09-17 15:50:00,21.29,21.37,21.27,21.35,1489000.0,19.6734,19.7473,19.6549,19.7288,1489000.0
2010-09-20 09:30:00,21.4,21.42,21.15,21.34,946000.0,19.775,19.7935,19.544,19.7196,946000.0
2010-09-20 09:40:00,21.35,21.35,21.22,21.27,401000.0,19.7288,19.7288,19.6087,19.6549,401000.0
2010-09-20 09:50:00,21.27,21.41,21.27,21.37,446000.0,19.6549,19.7843,19.6549,19.7473,446000.0
2010-09-20 10:00:00,21.35,21.37,21.28,21.32,495000.0,19.7288,19.7473,19.6642,19.7011,495000.0
2010-09-20 10:10:00,21.33,21.38,21.26,21.35,408000.0,19.7104,19.7566,19.6457,19.7288,408000.0
2010-09-20 10:20:00,21.35,21.39,21.32,21.35,490000.0,19.7288,19.7658,19.7011,19.7288,490000.0
2010-09-20 10:30:00,21.35,21.48,21.35,21.45,640000.0,19.7288,19.849,19.7288,19.8213,640000.0
2010-09-20 10:40:00,21.46,21.46,21.38,21.43,265000.0,19.8305,19.8305,19.7566,19.8028,265000.0
2010-09-20 10:50:00,21.43,21.49,21.42,21.48,273000.0,19.8028,19.8582,19.7935,19.849,273000.0
2010-09-20 11:00:00,21.48,21.49,21.42,21.46,293000.0,19.849,19.8582,19.7935,19.8305,293000.0
2010-09-20 11:10:00,21.45,21.47,21.44,21.45,235000.0,19.8213,19.8397,19.812,19.8213,235000.0
2010-09-20 11:20:00,21.46,21.5,21.46,21.5,336000.0,19.8305,19.8675,19.8305,19.8675,336000.0
2010-09-20 11:30:00,21.5,21.58,21.49,21.54,561000.0,19.8675,19.9414,19.8582,19.9044,561000.0
2010-09-20 11:40:00,21.54,21.57,21.52,21.52,375000.0,19.9044,19.9321,19.8859,19.8859,375000.0
2010-09-20 11:50:00,21.52,21.64,21.51,21.64,579000.0,19.8859,19.9968,19.8767,19.9968,579000.0
2010-09-20 12:00:00,21.64,21.67,21.58,21.62,700000.0,19.9968,20.0245,19.9414,19.9783,700000.0
2010-09-20 12:10:00,21.62,21.64,21.61,21.62,392000.0,19.9783,19.9968,19.9691,19.9783,392000.0
2010-09-20 12:20:00,21.62,21.69,21.61,21.62,447000.0,19.9783,20.043,19.9691,19.9783,447000.0
2010-09-20 12:30:00,21.62,21.63,21.57,21.6,267000.0,19.9783,19.9876,19.9321,19.9599,267000.0
2010-09-20 12:40:00,21.6,21.62,21.6,21.61,197000.0,19.9599,19.9783,19.9599,19.9691,197000.0
2010-09-20 12:50:00,21.61,21.64,21.6,21.62,193000.0,19.9691,19.9968,19.9599,19.9783,193000.0
2010-09-20 13:00:00,21.62,21.67,21.62,21.63,181000.0,19.9783,20.0245,19.9783,19.9876,181000.0
2010-09-20 13:10:00,21.63,21.64,21.59,21.6,239000.0,19.9876,19.9968,19.9506,19.9599,239000.0
2010-09-20 13:20:00,21.61,21.66,21.57,21.63,266000.0,19.9691,20.0153,19.9321,19.9876,266000.0
2010-09-20 13:30:00,21.64,21.64,21.59,21.6,211000.0,19.9968,19.9968,19.9506,19.9599,211000.0
2010-09-20 13:40:00,21.6,21.63,21.6,21.63,84000.0,19.9599,19.9876,19.9599,19.9876,84000.0
2010-09-20 13:50:00,21.62,21.63,21.6,21.62,123000.0,19.9783,19.9876,19.9599,19.9783,123000.0
2010-09-20 14:00:00,21.62,21.62,21.6,21.61,169000.0,19.9783,19.9783,19.9599,19.9691,169000.0
2010-09-20 14:10:00,21.62,21.62,21.57,21.62,353000.0,19.9783,19.9783,19.9321,19.9783,353000.0
2010-09-20 14:20:00,21.62,21.63,21.61,21.63,285000.0,19.9783,19.9876,19.9691,19.9876,285000.0
2010-09-20 14:30:00,21.63,21.68,21.63,21.67,324000.0,19.9876,20.0338,19.9876,20.0245,324000.0
2010-09-20 14:40:00,21.67,21.69,21.65,21.65,209000.0,20.0245,20.043,20.0061,20.0061,209000.0
2010-09-20 14:50:00,21.65,21.79,21.65,21.78,474000.0,20.0061,20.1354,20.0061,20.1262,474000.0
2010-09-20 15:00:00,21.78,21.78,21.71,21.74,654000.0,20.1262,20.1262,20.0615,20.0892,654000.0
2010-09-20 15:10:00,21.74,21.77,21.74,21.76,350000.0,20.0892,20.117,20.0892,20.1077,350000.0
2010-09-20 15:20:00,21.76,21.8,21.75,21.77,413000.0,20.1077,20.1447,20.0985,20.117,413000.0
2010-09-20 15:30:00,21.77,21.8,21.76,21.79,434000.0,20.117,20.1447,20.1077,20.1354,434000.0
2010-09-20 15:40:00,21.79,21.84,21.79,21.83,818000.0,20.1354,20.1816,20.1354,20.1724,818000.0
2010-09-20 15:50:00,21.83,21.87,21.81,21.84,1428000.0,20.1724,20.2094,20.1539,20.1816,1428000.0
2010-09-21 09:30:00,21.84,21.94,21.8,21.85,518000.0,20.1816,20.274,20.1447,20.1909,518000.0
2010-09-21 09:40:00,21.84,21.93,21.83,21.87,727000.0,20.1816,20.2648,20.1724,20.2094,727000.0
2010-09-21 09:50:00,21.86,21.87,21.68,21.74,1101000.0,20.2001,20.2094,20.0338,20.0892,1101000.0
2010-09-21 10:00:00,21.73,21.77,21.67,21.67,869000.0,20.08,20.117,20.0245,20.0245,869000.0
2010-09-21 10:10:00,21.68,21.75,21.67,21.72,523000.0,20.0338,20.0985,20.0245,20.0708,523000.0
2010-09-21 10:20:00,21.73,21.73,21.61,21.63,389000.0,20.08,20.08,19.9691,19.9876,389000.0
2010-09-21 10:30:00,21.64,21.67,21.6,21.62,683000.0,19.9968,20.0245,19.9599,19.9783,683000.0
2010-09-21 10:40:00,21.63,21.63,21.49,21.5,1039000.0,19.9876,19.9876,19.8582,19.8675,1039000.0
2010-09-21 10:50:00,21.49,21.54,21.47,21.54,393000.0,19.8582,19.9044,19.8397,19.9044,393000.0
2010-09-21 11:00:00,21.55,21.66,21.52,21.62,413000.0,19.9137,20.0153,19.8859,19.9783,413000.0
2010-09-21 11:10:00,21.62,21.65,21.6,21.61,245000.0,19.9783,20.0061,19.9599,19.9691,245000.0
2010-09-21 11:20:00,21.62,21.64,21.56,21.56,243000.0,19.9783,19.9968,19.9229,19.9229,243000.0
2010-09-21 11:30:00,21.56,21.59,21.54,21.58,199000.0,19.9229,19.9506,19.9044,19.9414,199000.0
2010-09-21 11:40:00,21.58,21.62,21.57,21.59,146000.0,19.9414,19.9783,19.9321,19.9506,146000.0
2010-09-21 11:50:00,21.6,21.65,21.6,21.63,221000.0,19.9599,20.0061,19.9599,19.9876,221000.0
2010-09-21 12:00:00,21.63,21.64,21.61,21.62,91000.0,19.9876,19.9968,19.9691,19.9783,91000.0
2010-09-21 12:10:00,21.62,21.63,21.61,21.63,121000.0,19.9783,19.9876,19.9691,19.9876,121000.0
2010-09-21 12:20:00,21.63,21.64,21.62,21.63,82000.0,19.9876,19.9968,19.9783,19.9876,82000.0
2010-09-21 12:30:00,21.63,21.64,21.6,21.61,141000.0,19.9876,19.9968,19.9599,19.9691,141000.0
2010-09-21 12:40:00,21.61,21.8,21.61,21.75,744000.0,19.9691,20.1447,19.9691,20.0985,744000.0
2010-09-21 12:50:00,21.75,21.76,21.68,21.69,141000.0,20.0985,20.1077,20.0338,20.043,141000.0
2010-09-21 13:00:00,21.69,21.7,21.6,21.61,119000.0,20.043,20.0523,19.9599,19.9691,119000.0
2010-09-21 13:10:00,21.61,21.63,21.6,21.62,127000.0,19.9691,19.9876,19.9599,19.9783,127000.0
2010-09-21 13:20:00,21.62,21.62,21.58,21.61,124000.0,19.9783,19.9783,19.9414,19.9691,124000.0
2010-09-21 13:30:00,21.6,21.64,21.59,21.6,319000.0,19.9599,19.9968,19.9506,19.9599,319000.0
2010-09-21 13:40:00,21.6,21.64,21.58,21.62,556000.0,19.9599,19.9968,19.9414,19.9783,556000.0
2010-09-21 13:50:00,21.61,21.67,21.6,21.6,147000.0,19.9691,20.0245,19.9599,19.9599,147000.0
2010-09-21 14:00:00,21.61,21.65,21.61,21.64,67000.0,19.9691,20.0061,19.9691,19.9968,67000.0
2010-09-21 14:10:00,21.63,21.67,21.59,21.63,947000.0,19.9876,20.0245,19.9506,19.9876,947000.0
2010-09-21 14:20:00,21.63,21.66,21.6,21.64,450000.0,19.9876,20.0153,19.9599,19.9968,450000.0
2010-09-21 14:30:00,21.64,21.68,21.62,21.68,432000.0,19.9968,20.0338,19.9783,20.0338,432000.0
2010-09-21 14:40:00,21.68,21.7,21.63,21.67,278000.0,20.0338,20.0523,19.9876,20.0245,278000.0
2010-09-21 14:50:00,21.69,21.71,21.64,21.68,227000.0,20.043,20.0615,19.9968,20.0338,227000.0
2010-09-21 15:00:00,21.68,21.72,21.64,21.71,256000.0,20.0338,20.0708,19.9968,20.0615,256000.0
2010-09-21 15:10:00,21.71,21.73,21.66,21.73,312000.0,20.0615,20.08,20.0153,20.08,312000.0
2010-09-21 15:20:00,21.73,21.73,21.66,21.69,220000.0,20.08,20.08,20.0153,20.043,220000.0
2010-09-21 15:30:00,21.68,21.68,21.5,21.58,771000.0,20.0338,20.0338,19.8675,19.9414,771000.0
2010-09-21 15:40:00,21.57,21.7,21.54,21.68,1020000.0,19.9321,20.0523,19.9044,20.0338,1020000.0
2010-09-21 15:50:00,21.68,21.73,21.67,21.73,877000.0,20.0338,20.08,20.0245,20.08,877000.0
2010-09-22 09:30:00,21.63,21.74,21.41,21.61,1220000.0,19.9876,20.0892,19.7843,19.9691,1220000.0
2010-09-22 09:40:00,21.6,21.68,21.52,21.55,787000.0,19.9599,20.0338,19.8859,19.9137,787000.0
2010-09-22 09:50:00,21.55,21.79,21.54,21.77,511000.0,19.9137,20.1354,19.9044,20.117,511000.0
2010-09-22 10:00:00,21.77,21.82,21.71,21.79,575000.0,20.117,20.1632,20.0615,20.1354,575000.0
2010-09-22 10:10:00,21.79,21.85,21.76,21.76,400000.0,20.1354,20.1909,20.1077,20.1077,400000.0
2010-09-22 10:20:00,21.77,21.79,21.75,21.78,310000.0,20.117,20.1354,20.0985,20.1262,310000.0
2010-09-22 10:30:00,21.76,21.78,21.72,21.73,172000.0,20.1077,20.1262,20.0708,20.08,172000.0
2010-09-22 10:40:00,21.73,21.75,21.68,21.68,231000.0,20.08,20.0985,20.0338,20.0338,231000.0
2010-09-22 10:50:00,21.68,21.76,21.62,21.76,238000.0,20.0338,20.1077,19.9783,20.1077,238000.0
2010-09-22 11:00:00,21.76,21.76,21.73,21.75,324000.0,20.1077,20.1077,20.08,20.0985,324000.0
2010-09-22 11:10:00,21.75,21.77,21.69,21.72,351000.0,20.0985,20.117,20.043,20.0708,351000.0
2010-09-22 11:20:00,21.7,21.7,21.65,21.69,79000.0,20.0523,20.0523,20.0061,20.043,79000.0
2010-09-22 11:30:00,21.68,21.72,21.66,21.71,188000.0,20.0338,20.0708,20.0153,20.0615,188000.0
2010-09-22 11:40:00,21.71,21.72,21.65,21.65,98000.0,20.0615,20.0708,20.0061,20.0061,98000.0
2010-09-22 11:50:00,21.66,21.75,21.65,21.75,250000.0,20.0153,20.0985,20.0061,20.0985,250000.0
2010-09-22 12:00:00,21.76,21.78,21.72,21.77,459000.0,20.1077,20.1262,20.0708,20.117,459000.0
2010-09-22 12:10:00,21.77,21.81,21.76,21.8,249000.0,20.117,20.1539,20.1077,20.1447,249000.0
2010-09-22 12:20:00,21.8,21.81,21.76,21.8,85000.0,20.1447,20.1539,20.1077,20.1447,85000.0
2010-09-22 12:30:00,21.8,21.8,21.75,21.76,75000.0,20.1447,20.1447,20.0985,20.1077,75000.0
2010-09-22 12:40:00,21.75,21.77,21.75,21.76,49000.0,20.0985,20.117,20.0985,20.1077,49000.0
2010-09-22 12:50:00,21.76,21.79,21.76,21.78,141000.0,20.1077,20.1354,20.1077,20.1262,141000.0
2010-09-22 13:00:00,21.78,21.82,21.77,21.82,353000.0,20.1262,20.1632,20.117,20.1632,353000.0
2010-09-22 13:10:00,21.81,21.81,21.78,21.79,123000.0,20.1539,20.1539,20.1262,20.1354,123000.0
2010-09-22 13:20:00,21.8,21.83,21.8,21.82,85000.0,20.1447,20.1724,20.1447,20.1632,85000.0
2010-09-22 13:30:00,21.83,21.85,21.81,21.84,143000.0,20.1724,20.1909,20.1539,20.1816,143000.0
2010-09-22 13:40:00,21.84,21.87,21.82,21.86,140000.0,20.1816,20.2094,20.1632,20.2001,140000.0
2010-09-22 13:50:00,21.87,21.92,21.86,21.91,290000.0,20.2094,20.2556,20.2001,20.2463,290000.0
2010-09-22 14:00:00,21.92,21.94,21.89,21.94,362000.0,20.2556,20.274,20.2278,20.274,362000.0
2010-09-22 14:10:00,21.94,21.99,21.93,21.93,508000.0,20.274,20.3202,20.2648,20.2648,508000.0
2010-09-22 14:20:00,21.92,21.93,21.85,21.88,317000.0,20.2556,20.2648,20.1909,20.2186,317000.0
2010-09-22 14:30:00,21.88,21.95,21.88,21.92,208000.0,20.2186,20.2833,20.2186,20.2556,208000.0
2010-09-22 14:40:00,21.92,21.94,21.89,21.9,241000.0,20.2556,20.274,20.2278,20.2371,241000.0
2010-09-22 14:50:00,21.9,21.93,21.88,21.92,201000.0,20.2371,20.2648,20.2186,20.2556,201000.0
2010-09-22 15:00:00,21.92,21.92,21.85,21.87,395000.0,20.2556,20.2556,20.1909,20.2094,395000.0
2010-09-22 15:10:00,21.86,21.89,21.84,21.85,325000.0,20.2001,20.2278,20.1816,20.1909,325000.0
2010-09-22 15:20:00,21.86,21.88,21.84,21.85,330000.0,20.2001,20.2186,20.1816,20.1909,330000.0
2010-09-22 15:30:00,21.84,21.91,21.84,21.91,274000.0,20.1816,20.2463,20.1816,20.2463,274000.0
2010-09-22 15:40:00,21.9,21.9,21.87,21.88,364000.0,20.2371,20.2371,20.2094,20.2186,364000.0
2010-09-22 15:50:00,21.88,21.92,21.86,21.9,775000.0,20.2186,20.2556,20.2001,20.2371,775000.0
2010-09-23 09:30:00,21.75,21.83,21.7,21.83,369000.0,20.0985,20.1724,20.0523,20.1724,369000.0
2010-09-23 09:40:00,21.82,21.99,21.79,21.98,508000.0,20.1632,20.3202,20.1354,20.311,508000.0
2010-09-23 09:50:00,21.97,22.1,21.96,22.05,730000.0,20.3018,20.4219,20.2925,20.3757,730000.0
2010-09-23 10:00:00,22.05,22.16,22.05,22.15,824000.0,20.3757,20.4773,20.3757,20.4681,824000.0
2010-09-23 10:10:00,22.15,22.25,22.15,22.22,667000.0,20.4681,20.5605,20.4681,20.5328,667000.0
2010-09-23 10:20:00,22.24,22.25,22.19,22.2,559000.0,20.5513,20.5605,20.5051,20.5143,559000.0
2010-09-23 10:30:00,22.2,22.32,22.18,22.3,926000.0,20.5143,20.6252,20.4958,20.6067,926000.0
2010-09-23 10:40:00,22.29,22.31,22.24,22.25,600000.0,20.5975,20.616,20.5513,20.5605,600000.0
2010-09-23 10:50:00,22.24,22.3,22.19,22.2,596000.0,20.5513,20.6067,20.5051,20.5143,596000.0
2010-09-23 11:00:00,22.19,22.22,22.14,22.14,303000.0,20.5051,20.5328,20.4589,20.4589,303000.0
2010-09-23 11:10:00,22.15,22.18,22.13,22.17,298000.0,20.4681,20.4958,20.4496,20.4866,298000.0
2010-09-23 11:20:00,22.17,22.18,22.13,22.15,276000.0,20.4866,20.4958,20.4496,20.4681,276000.0
2010-09-23 11:30:00,22.15,22.17,22.09,22.1,477000.0,20.4681,20.4866,20.4127,20.4219,477000.0
2010-09-23 11:40:00,22.1,22.18,22.1,22.17,346000.0,20.4219,20.4958,20.4219,20.4866,346000.0
2010-09-23 11:50:00,22.17,22.2,22.16,22.17,197000.0,20.4866,20.5143,20.4773,20.4866,197000.0
2010-09-23 12:00:00,22.17,22.28,22.15,22.28,542000.0,20.4866,20.5882,20.4681,20.5882,542000.0
2010-09-23 12:10:00,22.28,22.3,22.26,22.28,254000.0,20.5882,20.6067,20.5697,20.5882,254000.0
2010-09-23 12:20:00,22.29,22.29,22.22,22.22,306000.0,20.5975,20.5975,20.5328,20.5328,306000.0
2010-09-23 12:30:00,22.23,22.24,22.18,22.18,275000.0,20.542,20.5513,20.4958,20.4958,275000.0
2010-09-23 12:40:00,22.19,22.23,22.18,22.22,197000.0,20.5051,20.542,20.4958,20.5328,197000.0
2010-09-23 12:50:00,22.21,22.23,22.19,22.2,409000.0,20.5235,20.542,20.5051,20.5143,409000.0
2010-09-23 13:00:00,22.2,22.22,22.18,22.18,279000.0,20.5143,20.5328,20.4958,20.4958,279000.0
2010-09-23 13:10:00,22.18,22.21,22.18,22.2,258000.0,20.4958,20.5235,20.4958,20.5143,258000.0
2010-09-23 13:20:00,22.2,22.22,22.19,22.2,123000.0,20.5143,20.5328,20.5051,20.5143,123000.0
2010-09-23 13:30:00,22.19,22.21,22.18,22.2,258000.0,20.5051,20.5235,20.4958,20.5143,258000.0
2010-09-23 13:40:00,22.2,22.23,22.19,22.2,358000.0,20.5143,20.542,20.5051,20.5143,358000.0
2010-09-23 13:50:00,22.2,22.24,22.19,22.2,272000.0,20.5143,20.5513,20.5051,20.5143,272000.0
2010-09-23 14:00:00,22.2,22.26,22.2,22.25,289000.0,20.5143,20.5697,20.5143,20.5605,289000.0
2010-09-23 14:10:00,22.25,22.28,22.24,22.25,353000.0,20.5605,20.5882,20.5513,20.5605,353000.0
2010-09-23 14:20:00,22.24,22.24,22.21,22.23,360000.0,20.5513,20.5513,20.5235,20.542,360000.0
2010-09-23 14:30:00,22.23,22.25,22.21,22.22,249000.0,20.542,20.5605,20.5235,20.5328,249000.0
2010-09-23 14:40:00,22.22,22.22,22.14,22.16,407000.0,20.5328,20.5328,20.4589,20.4773,407000.0
2010-09-23 14:50:00,22.16,22.17,22.11,22.14,712000.0,20.4773,20.4866,20.4311,20.4589,712000.0
2010-09-23 15:00:00,22.14,22.15,22.07,22.09,543000.0,20.4589,20.4681,20.3942,20.4127,543000.0
2010-09-23 15:10:00,22.09,22.11,22.02,22.04,788000.0,20.4127,20.4311,20.348,20.3665,788000.0
2010-09-23 15:20:00,22.05,22.1,22.02,22.04,339000.0,20.3757,20.4219,20.348,20.3665,339000.0
2010-09-23 15:30:00,22.04,22.04,21.92,21.95,662000.0,20.3665,20.3665,20.2556,20.2833,662000.0
2010-09-23 15:40:00,21.93,21.99,21.92,21.95,428000.0,20.2648,20.3202,20.2556,20.2833,428000.0
2010-09-23 15:50:00,21.96,22.0,21.94,21.95,840000.0,20.2925,20.3295,20.274,20.2833,840000.0
2010-09-24 09:30:00,22.13,22.3,22.13,22.27,508000.0,20.4496,20.6067,20.4496,20.579,508000.0
2010-09-24 09:40:00,22.29,22.3,22.15,22.15,357000.0,20.5975,20.6067,20.4681,20.4681,357000.0
2010-09-24 09:50:00,22.15,22.28,22.13,22.25,317000.0,20.4681,20.5882,20.4496,20.5605,317000.0
2010-09-24 10:00:00,22.26,22.26,22.19,22.19,390000.0,20.5697,20.5697,20.5051,20.5051,390000.0
2010-09-24 10:10:00,22.2,22.2,22.09,22.13,285000.0,20.5143,20.5143,20.4127,20.4496,285000.0
2010-09-24 10:20:00,22.13,22.2,22.11,22.18,185000.0,20.4496,20.5143,20.4311,20.4958,185000.0
2010-09-24 10:30:00,22.16,22.17,22.08,22.17,169000.0,20.4773,20.4866,20.4034,20.4866,169000.0
2010-09-24 10:40:00,22.18,22.2,22.16,22.18,228000.0,20.4958,20.5143,20.4773,20.4958,228000.0
2010-09-24 10:50:00,22.18,22.2,22.17,22.18,101000.0,20.4958,20.5143,20.4866,20.4958,101000.0
2010-09-24 11:00:00,22.18,22.21,22.17,22.2,140000.0,20.4958,20.5235,20.4866,20.5143,140000.0
2010-09-24 11:10:00,22.18,22.21,22.18,22.18,178000.0,20.4958,20.5235,20.4958,20.4958,178000.0
2010-09-24 11:20:00,22.2,22.2,22.17,22.17,135000.0,20.5143,20.5143,20.4866,20.4866,135000.0
2010-09-24 11:30:00,22.17,22.18,22.09,22.09,172000.0,20.4866,20.4958,20.4127,20.4127,172000.0
2010-09-24 11:40:00,22.08,22.13,22.06,22.13,154000.0,20.4034,20.4496,20.3849,20.4496,154000.0
2010-09-24 11:50:00,22.13,22.15,22.07,22.07,224000.0,20.4496,20.4681,20.3942,20.3942,224000.0
2010-09-24 12:00:00,22.07,22.07,21.96,21.97,329000.0,20.3942,20.3942,20.2925,20.3018,329000.0
2010-09-24 12:10:00,21.97,22.06,21.97,22.05,128000.0,20.3018,20.3849,20.3018,20.3757,128000.0
2010-09-24 12:20:00,22.06,22.06,22.01,22.04,94000.0,20.3849,20.3849,20.3387,20.3665,94000.0
2010-09-24 12:30:00,22.04,22.06,22.02,22.05,206000.0,20.3665,20.3849,20.348,20.3757,206000.0
2010-09-24 12:40:00,22.06,22.07,22.03,22.04,97000.0,20.3849,20.3942,20.3572,20.3665,97000.0
2010-09-24 12:50:00,22.04,22.08,22.04,22.05,373000.0,20.3665,20.4034,20.3665,20.3757,373000.0
2010-09-24 13:00:00,22.05,22.06,22.01,22.04,199000.0,20.3757,20.3849,20.3387,20.3665,199000.0
2010-09-24 13:10:00,22.04,22.04,22.0,22.02,300000.0,20.3665,20.3665,20.3295,20.348,300000.0
2010-09-24 13:20:00,22.02,22.03,22.0,22.0,146000.0,20.348,20.3572,20.3295,20.3295,146000.0
2010-09-24 13:30:00,22.0,22.02,21.98,22.01,357000.0,20.3295,20.348,20.311,20.3387,357000.0
2010-09-24 13:40:00,22.01,22.04,22.01,22.01,362000.0,20.3387,20.3665,20.3387,20.3387,362000.0
2010-09-24 13:50:00,22.02,22.03,22.01,22.02,294000.0,20.348,20.3572,20.3387,20.348,294000.0
2010-09-24 14:00:00,22.02,22.03,22.01,22.02,191000.0,20.348,20.3572,20.3387,20.348,191000.0
2010-09-24 14:10:00,22.02,22.03,22.02,22.02,252000.0,20.348,20.3572,20.348,20.348,252000.0
2010-09-24 14:20:00,22.02,22.03,22.01,22.03,345000.0,20.348,20.3572,20.3387,20.3572,345000.0
2010-09-24 14:30:00,22.02,22.12,22.02,22.08,237000.0,20.348,20.4404,20.348,20.4034,237000.0
2010-09-24 14:40:00,22.09,22.1,22.07,22.08,316000.0,20.4127,20.4219,20.3942,20.4034,316000.0
2010-09-24 14:50:00,22.08,22.1,22.07,22.09,284000.0,20.4034,20.4219,20.3942,20.4127,284000.0
2010-09-24 15:00:00,22.09,22.1,22.08,22.09,277000.0,20.4127,20.4219,20.4034,20.4127,277000.0
2010-09-24 15:10:00,22.09,22.11,22.08,22.09,318000.0,20.4127,20.4311,20.4034,20.4127,318000.0
2010-09-24 15:20:00,22.09,22.09,22.06,22.06,241000.0,20.4127,20.4127,20.3849,20.3849,241000.0
2010-09-24 15:30:00,22.06,22.08,22.02,22.07,431000.0,20.3849,20.4034,20.348,20.3942,431000.0
2010-09-24 15:40:00,22.07,22.11,22.06,22.09,566000.0,20.3942,20.4311,20.3849,20.4127,566000.0
2010-09-24 15:50:00,22.1,22.15,22.08,22.11,945000.0,20.4219,20.4681,20.4034,20.4311,945000.0
2010-09-27 09:30:00,22.1,22.39,22.08,22.38,566000.0,20.4219,20.6899,20.4034,20.6806,566000.0
2010-09-27 09:40:00,22.39,22.45,22.34,22.35,540000.0,20.6899,20.7453,20.6437,20.6529,540000.0
2010-09-27 09:50:00,22.34,22.42,22.31,22.33,396000.0,20.6437,20.7176,20.616,20.6344,396000.0
2010-09-27 10:00:00,22.34,22.41,22.33,22.39,212000.0,20.6437,20.7084,20.6344,20.6899,212000.0
2010-09-27 10:10:00,22.4,22.4,22.35,22.35,115000.0,20.6991,20.6991,20.6529,20.6529,115000.0
2010-09-27 10:20:00,22.37,22.38,22.3,22.37,173000.0,20.6714,20.6806,20.6067,20.6714,173000.0
2010-09-27 10:30:00,22.37,22.37,22.32,22.35,146000.0,20.6714,20.6714,20.6252,20.6529,146000.0
2010-09-27 10:40:00,22.38,22.4,22.36,22.36,121000.0,20.6806,20.6991,20.6622,20.6622,121000.0
2010-09-27 10:50:00,22.38,22.4,22.33,22.39,259000.0,20.6806,20.6991,20.6344,20.6899,259000.0
2010-09-27 11:00:00,22.38,22.39,22.36,22.36,220000.0,20.6806,20.6899,20.6622,20.6622,220000.0
2010-09-27 11:10:00,22.36,22.36,22.2,22.2,342000.0,20.6622,20.6622,20.5143,20.5143,342000.0
2010-09-27 11:20:00,22.21,22.24,22.15,22.18,204000.0,20.5235,20.5513,20.4681,20.4958,204000.0
2010-09-27 11:30:00,22.18,22.22,22.17,22.2,298000.0,20.4958,20.5328,20.4866,20.5143,298000.0
2010-09-27 11:40:00,22.2,22.21,22.16,22.18,107000.0,20.5143,20.5235,20.4773,20.4958,107000.0
2010-09-27 11:50:00,22.19,22.25,22.15,22.24,120000.0,20.5051,20.5605,20.4681,20.5513,120000.0
2010-09-27 12:00:00,22.26,22.29,22.25,22.27,67000.0,20.5697,20.5975,20.5605,20.579,67000.0
2010-09-27 12:10:00,22.27,22.28,22.26,22.26,83000.0,20.579,20.5882,20.5697,20.5697,83000.0
2010-09-27 12:20:00,22.26,22.28,22.23,22.25,201000.0,20.5697,20.5882,20.542,20.5605,201000.0
2010-09-27 12:30:00,22.25,22.26,22.23,22.24,84000.0,20.5605,20.5697,20.542,20.5513,84000.0
2010-09-27 12:40:00,22.24,22.28,22.24,22.26,83000.0,20.5513,20.5882,20.5513,20.5697,83000.0
2010-09-27 12:50:00,22.26,22.28,22.22,22.25,72000.0,20.5697,20.5882,20.5328,20.5605,72000.0
2010-09-27 13:00:00,22.24,22.31,22.22,22.29,146000.0,20.5513,20.616,20.5328,20.5975,146000.0
2010-09-27 13:10:00,22.28,22.29,22.28,22.29,63000.0,20.5882,20.5975,20.5882,20.5975,63000.0
2010-09-27 13:20:00,22.28,22.31,22.27,22.29,77000.0,20.5882,20.616,20.579,20.5975,77000.0
2010-09-27 13:30:00,22.28,22.32,22.28,22.31,71000.0,20.5882,20.6252,20.5882,20.616,71000.0
2010-09-27 13:40:00,22.32,22.34,22.3,22.33,114000.0,20.6252,20.6437,20.6067,20.6344,114000.0
2010-09-27 13:50:00,22.33,22.34,22.29,22.31,107000.0,20.6344,20.6437,20.5975,20.616,107000.0
2010-09-27 14:00:00,22.31,22.32,22.3,22.32,95000.0,20.616,20.6252,20.6067,20.6252,95000.0
2010-09-27 14:10:00,22.31,22.33,22.27,22.3,206000.0,20.616,20.6344,20.579,20.6067,206000.0
2010-09-27 14:20:00,22.31,22.31,22.29,22.3,110000.0,20.616,20.616,20.5975,20.6067,110000.0
2010-09-27 14:30:00,22.3,22.33,22.29,22.3,127000.0,20.6067,20.6344,20.5975,20.6067,127000.0
2010-09-27 14:40:00,22.31,22.35,22.3,22.35,209000.0,20.616,20.6529,20.6067,20.6529,209000.0
2010-09-27 14:50:00,22.36,22.38,22.34,22.36,226000.0,20.6622,20.6806,20.6437,20.6622,226000.0
2010-09-27 15:00:00,22.36,22.38,22.34,22.37,346000.0,20.6622,20.6806,20.6437,20.6714,346000.0
2010-09-27 15:10:00,22.37,22.37,22.31,22.34,214000.0,20.6714,20.6714,20.616,20.6437,214000.0
2010-09-27 15:20:00,22.33,22.35,22.28,22.29,206000.0,20.6344,20.6529,20.5882,20.5975,206000.0
2010-09-27 15:30:00,22.28,22.29,22.25,22.26,428000.0,20.5882,20.5975,20.5605,20.5697,428000.0
2010-09-27 15:40:00,22.26,22.29,22.26,22.28,348000.0,20.5697,20.5975,20.5697,20.5882,348000.0
2010-09-27 15:50:00,22.28,22.28,22.25,22.27,851000.0,20.5882,20.5882,20.5605,20.579,851000.0
2010-09-28 09:30:00,22.26,22.34,22.22,22.32,337000.0,20.5697,20.6437,20.5328,20.6252,337000.0
2010-09-28 09:40:00,22.31,22.31,22.04,22.17,636000.0,20.616,20.616,20.3665,20.4866,636000.0
2010-09-28 09:50:00,22.17,22.23,22.14,22.19,107000.0,20.4866,20.542,20.4589,20.5051,107000.0
2010-09-28 10:00:00,22.17,22.17,22.09,22.13,128000.0,20.4866,20.4866,20.4127,20.4496,128000.0
2010-09-28 10:10:00,22.14,22.18,22.1,22.17,129000.0,20.4589,20.4958,20.4219,20.4866,129000.0
2010-09-28 10:20:00,22.16,22.24,22.16,22.18,120000.0,20.4773,20.5513,20.4773,20.4958,120000.0
2010-09-28 10:30:00,22.16,22.21,22.11,22.11,129000.0,20.4773,20.5235,20.4311,20.4311,129000.0
2010-09-28 10:40:00,22.11,22.14,22.08,22.08,142000.0,20.4311,20.4589,20.4034,20.4034,142000.0
2010-09-28 10:50:00,22.08,22.13,22.08,22.11,157000.0,20.4034,20.4496,20.4034,20.4311,157000.0
2010-09-28 11:00:00,22.1,22.13,22.1,22.12,119000.0,20.4219,20.4496,20.4219,20.4404,119000.0
2010-09-28 11:10:00,22.13,22.17,22.13,22.17,64000.0,20.4496,20.4866,20.4496,20.4866,64000.0
2010-09-28 11:20:00,22.16,22.23,22.16,22.22,354000.0,20.4773,20.542,20.4773,20.5328,354000.0
2010-09-28 11:30:00,22.2,22.22,22.12,22.12,255000.0,20.5143,20.5328,20.4404,20.4404,255000.0
2010-09-28 11:40:00,22.12,22.16,22.12,22.13,207000.0,20.4404,20.4773,20.4404,20.4496,207000.0
2010-09-28 11:50:00,22.14,22.15,22.1,22.11,174000.0,20.4589,20.4681,20.4219,20.4311,174000.0
2010-09-28 12:00:00,22.11,22.15,22.1,22.15,116000.0,20.4311,20.4681,20.4219,20.4681,116000.0
2010-09-28 12:10:00,22.14,22.17,22.14,22.15,60000.0,20.4589,20.4866,20.4589,20.4681,60000.0
2010-09-28 12:20:00,22.14,22.17,22.12,22.13,73000.0,20.4589,20.4866,20.4404,20.4496,73000.0
2010-09-28 12:30:00,22.13,22.16,22.11,22.13,79000.0,20.4496,20.4773,20.4311,20.4496,79000.0
2010-09-28 12:40:00,22.13,22.16,22.13,22.15,61000.0,20.4496,20.4773,20.4496,20.4681,61000.0
2010-09-28 12:50:00,22.16,22.17,22.14,22.15,118000.0,20.4773,20.4866,20.4589,20.4681,118000.0
2010-09-28 13:00:00,22.15,22.16,22.11,22.11,55000.0,20.4681,20.4773,20.4311,20.4311,55000.0
2010-09-28 13:10:00,22.13,22.15,22.11,22.14,54000.0,20.4496,20.4681,20.4311,20.4589,54000.0
2010-09-28 13:20:00,22.13,22.16,22.13,22.13,50000.0,20.4496,20.4773,20.4496,20.4496,50000.0
2010-09-28 13:30:00,22.13,22.17,22.13,22.17,148000.0,20.4496,20.4866,20.4496,20.4866,148000.0
2010-09-28 13:40:00,22.16,22.17,22.15,22.16,196000.0,20.4773,20.4866,20.4681,20.4773,196000.0
2010-09-28 13:50:00,22.17,22.2,22.16,22.2,165000.0,20.4866,20.5143,20.4773,20.5143,165000.0
2010-09-28 14:00:00,22.19,22.22,22.19,22.2,220000.0,20.5051,20.5328,20.5051,20.5143,220000.0
2010-09-28 14:10:00,22.2,22.24,22.2,22.22,258000.0,20.5143,20.5513,20.5143,20.5328,258000.0
2010-09-28 14:20:00,22.21,22.22,22.18,22.19,190000.0,20.5235,20.5328,20.4958,20.5051,190000.0
2010-09-28 14:30:00,22.2,22.23,22.18,22.21,129000.0,20.5143,20.542,20.4958,20.5235,129000.0
2010-09-28 14:40:00,22.21,22.24,22.19,22.22,171000.0,20.5235,20.5513,20.5051,20.5328,171000.0
2010-09-28 14:50:00,22.2,22.23,22.19,22.2,172000.0,20.5143,20.542,20.5051,20.5143,172000.0
2010-09-28 15:00:00,22.2,22.25,22.2,22.25,374000.0,20.5143,20.5605,20.5143,20.5605,374000.0
2010-09-28 15:10:00,22.25,22.27,22.23,22.26,283000.0,20.5605,20.579,20.542,20.5697,283000.0
2010-09-28 15:20:00,22.25,22.32,22.25,22.26,846000.0,20.5605,20.6252,20.5605,20.5697,846000.0
2010-09-28 15:30:00,22.26,22.31,22.25,22.29,647000.0,20.5697,20.616,20.5605,20.5975,647000.0
2010-09-28 15:40:00,22.29,22.31,22.27,22.3,513000.0,20.5975,20.616,20.579,20.6067,513000.0
2010-09-28 15:50:00,22.3,22.3,22.27,22.29,1105000.0,20.6067,20.6067,20.579,20.5975,1105000.0
2010-09-29 09:30:00,22.24,22.32,22.2,22.3,340000.0,20.5513,20.6252,20.5143,20.6067,340000.0
2010-09-29 09:40:00,22.28,22.33,22.27,22.32,187000.0,20.5882,20.6344,20.579,20.6252,187000.0
2010-09-29 09:50:00,22.32,22.32,22.27,22.3,210000.0,20.6252,20.6252,20.579,20.6067,210000.0
2010-09-29 10:00:00,22.31,22.35,22.31,22.34,355000.0,20.616,20.6529,20.616,20.6437,355000.0
2010-09-29 10:10:00,22.35,22.41,22.3,22.33,302000.0,20.6529,20.7084,20.6067,20.6344,302000.0
2010-09-29 10:20:00,22.32,22.32,22.26,22.29,149000.0,20.6252,20.6252,20.5697,20.5975,149000.0
2010-09-29 10:30:00,22.29,22.33,22.25,22.25,234000.0,20.5975,20.6344,20.5605,20.5605,234000.0
2010-09-29 10:40:00,22.25,22.26,22.17,22.18,359000.0,20.5605,20.5697,20.4866,20.4958,359000.0
2010-09-29 10:50:00,22.18,22.21,22.16,22.2,311000.0,20.4958,20.5235,20.4773,20.5143,311000.0
2010-09-29 11:00:00,22.2,22.24,22.18,22.22,451000.0,20.5143,20.5513,20.4958,20.5328,451000.0
2010-09-29 11:10:00,22.22,22.3,22.21,22.24,373000.0,20.5328,20.6067,20.5235,20.5513,373000.0
2010-09-29 11:20:00,22.24,22.3,22.23,22.29,264000.0,20.5513,20.6067,20.542,20.5975,264000.0
2010-09-29 11:30:00,22.28,22.3,22.24,22.26,333000.0,20.5882,20.6067,20.5513,20.5697,333000.0
2010-09-29 11:40:00,22.26,22.3,22.26,22.26,233000.0,20.5697,20.6067,20.5697,20.5697,233000.0
2010-09-29 11:50:00,22.27,22.27,22.23,22.26,117000.0,20.579,20.579,20.542,20.5697,117000.0
2010-09-29 12:00:00,22.26,22.3,22.26,22.29,111000.0,20.5697,20.6067,20.5697,20.5975,111000.0
2010-09-29 12:10:00,22.3,22.3,22.26,22.27,87000.0,20.6067,20.6067,20.5697,20.579,87000.0
2010-09-29 12:20:00,22.27,22.3,22.27,22.3,46000.0,20.579,20.6067,20.579,20.6067,46000.0
2010-09-29 12:30:00,22.3,22.3,22.28,22.29,211000.0,20.6067,20.6067,20.5882,20.5975,211000.0
2010-09-29 12:40:00,22.29,22.3,22.28,22.3,81000.0,20.5975,20.6067,20.5882,20.6067,81000.0
2010-09-29 12:50:00,22.3,22.3,22.29,22.29,141000.0,20.6067,20.6067,20.5975,20.5975,141000.0
2010-09-29 13:00:00,22.3,22.3,22.28,22.28,158000.0,20.6067,20.6067,20.5882,20.5882,158000.0
2010-09-29 13:10:00,22.27,22.29,22.26,22.27,83000.0,20.579,20.5975,20.5697,20.579,83000.0
2010-09-29 13:20:00,22.27,22.28,22.26,22.27,54000.0,20.579,20.5882,20.5697,20.579,54000.0
2010-09-29 13:30:00,22.27,22.27,22.21,22.22,344000.0,20.579,20.579,20.5235,20.5328,344000.0
2010-09-29 13:40:00,22.22,22.24,22.2,22.22,236000.0,20.5328,20.5513,20.5143,20.5328,236000.0
2010-09-29 13:50:00,22.22,22.26,22.21,22.23,156000.0,20.5328,20.5697,20.5235,20.542,156000.0
2010-09-29 14:00:00,22.22,22.24,22.22,22.22,137000.0,20.5328,20.5513,20.5328,20.5328,137000.0
2010-09-29 14:10:00,22.23,22.29,22.22,22.27,291000.0,20.542,20.5975,20.5328,20.579,291000.0
2010-09-29 14:20:00,22.26,22.31,22.26,22.28,327000.0,20.5697,20.616,20.5697,20.5882,327000.0
2010-09-29 14:30:00,22.29,22.3,22.28,22.29,85000.0,20.5975,20.6067,20.5882,20.5975,85000.0
2010-09-29 14:40:00,22.29,22.3,22.28,22.29,343000.0,20.5975,20.6067,20.5882,20.5975,343000.0
2010-09-29 14:50:00,22.29,22.29,22.27,22.28,451000.0,20.5975,20.5975,20.579,20.5882,451000.0
2010-09-29 15:00:00,22.29,22.29,22.25,22.26,253000.0,20.5975,20.5975,20.5605,20.5697,253000.0
2010-09-29 15:10:00,22.26,22.27,22.23,22.26,372000.0,20.5697,20.579,20.542,20.5697,372000.0
2010-09-29 15:20:00,22.26,22.28,22.25,22.26,272000.0,20.5697,20.5882,20.5605,20.5697,272000.0
2010-09-29 15:30:00,22.26,22.28,22.23,22.26,449000.0,20.5697,20.5882,20.542,20.5697,449000.0
2010-09-29 15:40:00,22.27,22.29,22.24,22.28,444000.0,20.579,20.5975,20.5513,20.5882,444000.0
2010-09-29 15:50:00,22.28,22.29,22.25,22.27,481000.0,20.5882,20.5975,20.5605,20.579,481000.0
2010-09-30 09:30:00,22.38,22.4,22.32,22.32,376000.0,20.6806,20.6991,20.6252,20.6252,376000.0
2010-09-30 09:40:00,22.31,22.45,22.28,22.42,361000.0,20.616,20.7453,20.5882,20.7176,361000.0
2010-09-30 09:50:00,22.43,22.5,22.39,22.48,399000.0,20.7268,20.7915,20.6899,20.773,399000.0
2010-09-30 10:00:00,22.47,22.53,22.46,22.51,386000.0,20.7638,20.8192,20.7546,20.8008,386000.0
2010-09-30 10:10:00,22.5,22.55,22.47,22.53,232000.0,20.7915,20.8377,20.7638,20.8192,232000.0
2010-09-30 10:20:00,22.52,22.63,22.5,22.58,537000.0,20.81,20.9117,20.7915,20.8654,537000.0
2010-09-30 10:30:00,22.58,22.59,22.49,22.5,327000.0,20.8654,20.8747,20.7823,20.7915,327000.0
2010-09-30 10:40:00,22.5,22.52,22.48,22.5,165000.0,20.7915,20.81,20.773,20.7915,165000.0
2010-09-30 10:50:00,22.5,22.5,22.4,22.43,156000.0,20.7915,20.7915,20.6991,20.7268,156000.0
2010-09-30 11:00:00,22.43,22.5,22.42,22.47,204000.0,20.7268,20.7915,20.7176,20.7638,204000.0
2010-09-30 11:10:00,22.47,22.53,22.41,22.44,312000.0,20.7638,20.8192,20.7084,20.7361,312000.0
2010-09-30 11:20:00,22.46,22.46,22.38,22.44,212000.0,20.7546,20.7546,20.6806,20.7361,212000.0
2010-09-30 11:30:00,22.44,22.5,22.4,22.46,415000.0,20.7361,20.7915,20.6991,20.7546,415000.0
2010-09-30 11:40:00,22.47,22.5,22.46,22.5,203000.0,20.7638,20.7915,20.7546,20.7915,203000.0
2010-09-30 11:50:00,22.5,22.5,22.44,22.5,140000.0,20.7915,20.7915,20.7361,20.7915,140000.0
2010-09-30 12:00:00,22.49,22.5,22.4,22.49,564000.0,20.7823,20.7915,20.6991,20.7823,564000.0
2010-09-30 12:10:00,22.48,22.51,22.47,22.49,129000.0,20.773,20.8008,20.7638,20.7823,129000.0
2010-09-30 12:20:00,22.49,22.51,22.47,22.48,128000.0,20.7823,20.8008,20.7638,20.773,128000.0
2010-09-30 12:30:00,22.48,22.5,22.47,22.49,93000.0,20.773,20.7915,20.7638,20.7823,93000.0
2010-09-30 12:40:00,22.49,22.5,22.47,22.48,243000.0,20.7823,20.7915,20.7638,20.773,243000.0
2010-09-30 12:50:00,22.49,22.51,22.47,22.47,121000.0,20.7823,20.8008,20.7638,20.7638,121000.0
2010-09-30 13:00:00,22.48,22.49,22.44,22.46,111000.0,20.773,20.7823,20.7361,20.7546,111000.0
2010-09-30 13:10:00,22.46,22.48,22.46,22.48,102000.0,20.7546,20.773,20.7546,20.773,102000.0
2010-09-30 13:20:00,22.49,22.49,22.46,22.47,42000.0,20.7823,20.7823,20.7546,20.7638,42000.0
2010-09-30 13:30:00,22.47,22.49,22.47,22.49,53000.0,20.7638,20.7823,20.7638,20.7823,53000.0
2010-09-30 13:40:00,22.47,22.5,22.46,22.48,177000.0,20.7638,20.7915,20.7546,20.773,177000.0
2010-09-30 13:50:00,22.47,22.52,22.47,22.5,257000.0,20.7638,20.81,20.7638,20.7915,257000.0
2010-09-30 14:00:00,22.51,22.51,22.42,22.43,159000.0,20.8008,20.8008,20.7176,20.7268,159000.0
2010-09-30 14:10:00,22.42,22.43,22.35,22.37,277000.0,20.7176,20.7268,20.6529,20.6714,277000.0
2010-09-30 14:20:00,22.37,22.42,22.36,22.41,116000.0,20.6714,20.7176,20.6622,20.7084,116000.0
2010-09-30 14:30:00,22.41,22.42,22.37,22.38,155000.0,20.7084,20.7176,20.6714,20.6806,155000.0
2010-09-30 14:40:00,22.38,22.43,22.37,22.43,91000.0,20.6806,20.7268,20.6714,20.7268,91000.0
2010-09-30 14:50:00,22.43,22.47,22.43,22.44,89000.0,20.7268,20.7638,20.7268,20.7361,89000.0
2010-09-30 15:00:00,22.43,22.44,22.4,22.43,152000.0,20.7268,20.7361,20.6991,20.7268,152000.0
2010-09-30 15:10:00,22.43,22.46,22.38,22.46,310000.0,20.7268,20.7546,20.6806,20.7546,310000.0
2010-09-30 15:20:00,22.46,22.51,22.44,22.51,265000.0,20.7546,20.8008,20.7361,20.8008,265000.0
2010-09-30 15:30:00,22.51,22.51,22.44,22.45,490000.0,20.8008,20.8008,20.7361,20.7453,490000.0
2010-09-30 15:40:00,22.44,22.47,22.39,22.42,590000.0,20.7361,20.7638,20.6899,20.7176,590000.0
2010-09-30 15:50:00,22.42,22.45,22.4,22.42,600000.0,20.7176,20.7453,20.6991,20.7176,600000.0
2010-10-01 09:30:00,22.5,22.53,22.27,22.3,420000.0,20.7915,20.8192,20.579,20.6067,420000.0
2010-10-01 09:40:00,22.33,22.51,22.28,22.49,440000.0,20.6344,20.8008,20.5882,20.7823,440000.0
2010-10-01 09:50:00,22.5,22.55,22.45,22.46,400000.0,20.7915,20.8377,20.7453,20.7546,400000.0
2010-10-01 10:00:00,22.45,22.52,22.45,22.49,407000.0,20.7453,20.81,20.7453,20.7823,407000.0
2010-10-01 10:10:00,22.48,22.6,22.47,22.56,295000.0,20.773,20.8839,20.7638,20.847,295000.0
2010-10-01 10:20:00,22.55,22.55,22.45,22.45,360000.0,20.8377,20.8377,20.7453,20.7453,360000.0
2010-10-01 10:30:00,22.45,22.48,22.38,22.43,901000.0,20.7453,20.773,20.6806,20.7268,901000.0
2010-10-01 10:40:00,22.43,22.44,22.33,22.39,684000.0,20.7268,20.7361,20.6344,20.6899,684000.0
2010-10-01 10:50:00,22.4,22.43,22.36,22.4,322000.0,20.6991,20.7268,20.6622,20.6991,322000.0
2010-10-01 11:00:00,22.4,22.44,22.37,22.4,209000.0,20.6991,20.7361,20.6714,20.6991,209000.0
2010-10-01 11:10:00,22.4,22.4,22.35,22.35,138000.0,20.6991,20.6991,20.6529,20.6529,138000.0
2010-10-01 11:20:00,22.35,22.43,22.35,22.37,193000.0,20.6529,20.7268,20.6529,20.6714,193000.0
2010-10-01 11:30:00,22.37,22.45,22.36,22.45,104000.0,20.6714,20.7453,20.6622,20.7453,104000.0
2010-10-01 11:40:00,22.46,22.52,22.45,22.48,194000.0,20.7546,20.81,20.7453,20.773,194000.0
2010-10-01 11:50:00,22.48,22.5,22.44,22.46,55000.0,20.773,20.7915,20.7361,20.7546,55000.0
2010-10-01 12:00:00,22.46,22.47,22.42,22.47,56000.0,20.7546,20.7638,20.7176,20.7638,56000.0
2010-10-01 12:10:00,22.47,22.47,22.4,22.42,56000.0,20.7638,20.7638,20.6991,20.7176,56000.0
2010-10-01 12:20:00,22.43,22.46,22.42,22.42,50000.0,20.7268,20.7546,20.7176,20.7176,50000.0
2010-10-01 12:30:00,22.42,22.42,22.36,22.38,76000.0,20.7176,20.7176,20.6622,20.6806,76000.0
2010-10-01 12:40:00,22.38,22.38,22.32,22.34,139000.0,20.6806,20.6806,20.6252,20.6437,139000.0
2010-10-01 12:50:00,22.33,22.36,22.33,22.33,82000.0,20.6344,20.6622,20.6344,20.6344,82000.0
2010-10-01 13:00:00,22.33,22.43,22.33,22.42,155000.0,20.6344,20.7268,20.6344,20.7176,155000.0
2010-10-01 13:10:00,22.44,22.46,22.43,22.44,85000.0,20.7361,20.7546,20.7268,20.7361,85000.0
2010-10-01 13:20:00,22.43,22.45,22.41,22.41,92000.0,20.7268,20.7453,20.7084,20.7084,92000.0
2010-10-01 13:30:00,22.42,22.43,22.39,22.42,111000.0,20.7176,20.7268,20.6899,20.7176,111000.0
2010-10-01 13:40:00,22.41,22.44,22.39,22.42,162000.0,20.7084,20.7361,20.6899,20.7176,162000.0
2010-10-01 13:50:00,22.43,22.46,22.41,22.42,194000.0,20.7268,20.7546,20.7084,20.7176,194000.0
2010-10-01 14:00:00,22.42,22.45,22.41,22.43,149000.0,20.7176,20.7453,20.7084,20.7268,149000.0
2010-10-01 14:10:00,22.43,22.5,22.43,22.49,145000.0,20.7268,20.7915,20.7268,20.7823,145000.0
2010-10-01 14:20:00,22.49,22.52,22.47,22.5,245000.0,20.7823,20.81,20.7638,20.7915,245000.0
2010-10-01 14:30:00,22.51,22.52,22.48,22.49,171000.0,20.8008,20.81,20.773,20.7823,171000.0
2010-10-01 14:40:00,22.49,22.51,22.48,22.49,104000.0,20.7823,20.8008,20.773,20.7823,104000.0
2010-10-01 14:50:00,22.49,22.51,22.48,22.51,137000.0,20.7823,20.8008,20.773,20.8008,137000.0
2010-10-01 15:00:00,22.51,22.54,22.48,22.52,221000.0,20.8008,20.8285,20.773,20.81,221000.0
2010-10-01 15:10:00,22.51,22.51,22.45,22.47,233000.0,20.8008,20.8008,20.7453,20.7638,233000.0
2010-10-01 15:20:00,22.48,22.51,22.43,22.45,255000.0,20.773,20.8008,20.7268,20.7453,255000.0
2010-10-01 15:30:00,22.44,22.47,22.42,22.47,176000.0,20.7361,20.7638,20.7176,20.7638,176000.0
2010-10-01 15:40:00,22.48,22.48,22.44,22.46,241000.0,20.773,20.773,20.7361,20.7546,241000.0
2010-10-01 15:50:00,22.46,22.48,22.43,22.45,584000.0,20.7546,20.773,20.7268,20.7453,584000.0
2010-10-04 09:30:00,22.56,22.72,22.43,22.6,596000.0,20.847,20.9948,20.7268,20.8839,596000.0
2010-10-04 09:40:00,22.62,22.62,22.5,22.54,321000.0,20.9024,20.9024,20.7915,20.8285,321000.0
2010-10-04 09:50:00,22.54,22.57,22.51,22.57,391000.0,20.8285,20.8562,20.8008,20.8562,391000.0
2010-10-04 10:00:00,22.57,22.62,22.54,22.6,185000.0,20.8562,20.9024,20.8285,20.8839,185000.0
2010-10-04 10:10:00,22.6,22.61,22.49,22.5,129000.0,20.8839,20.8932,20.7823,20.7915,129000.0
2010-10-04 10:20:00,22.5,22.52,22.41,22.43,231000.0,20.7915,20.81,20.7084,20.7268,231000.0
2010-10-04 10:30:00,22.43,22.48,22.41,22.44,163000.0,20.7268,20.773,20.7084,20.7361,163000.0
2010-10-04 10:40:00,22.42,22.43,22.33,22.35,263000.0,20.7176,20.7268,20.6344,20.6529,263000.0
2010-10-04 10:50:00,22.35,22.38,22.31,22.34,154000.0,20.6529,20.6806,20.616,20.6437,154000.0
2010-10-04 11:00:00,22.35,22.35,22.3,22.32,201000.0,20.6529,20.6529,20.6067,20.6252,201000.0
2010-10-04 11:10:00,22.32,22.34,22.25,22.28,267000.0,20.6252,20.6437,20.5605,20.5882,267000.0
2010-10-04 11:20:00,22.29,22.29,22.24,22.24,206000.0,20.5975,20.5975,20.5513,20.5513,206000.0
2010-10-04 11:30:00,22.24,22.26,22.22,22.24,109000.0,20.5513,20.5697,20.5328,20.5513,109000.0
2010-10-04 11:40:00,22.24,22.28,22.24,22.25,93000.0,20.5513,20.5882,20.5513,20.5605,93000.0
2010-10-04 11:50:00,22.25,22.25,22.11,22.11,688000.0,20.5605,20.5605,20.4311,20.4311,688000.0
2010-10-04 12:00:00,22.14,22.14,21.9,21.95,937000.0,20.4589,20.4589,20.2371,20.2833,937000.0
2010-10-04 12:10:00,21.97,22.2,21.95,22.15,1123000.0,20.3018,20.5143,20.2833,20.4681,1123000.0
2010-10-04 12:20:00,22.15,22.6,22.15,22.49,1855000.0,20.4681,20.8839,20.4681,20.7823,1855000.0
2010-10-04 12:30:00,22.49,22.57,22.34,22.43,580000.0,20.7823,20.8562,20.6437,20.7268,580000.0
2010-10-04 12:40:00,22.42,22.49,22.39,22.45,190000.0,20.7176,20.7823,20.6899,20.7453,190000.0
2010-10-04 12:50:00,22.47,22.47,22.39,22.43,146000.0,20.7638,20.7638,20.6899,20.7268,146000.0
2010-10-04 13:00:00,22.42,22.42,22.37,22.39,189000.0,20.7176,20.7176,20.6714,20.6899,189000.0
2010-10-04 13:10:00,22.4,22.41,22.34,22.35,152000.0,20.6991,20.7084,20.6437,20.6529,152000.0
2010-10-04 13:20:00,22.35,22.39,22.34,22.38,152000.0,20.6529,20.6899,20.6437,20.6806,152000.0
2010-10-04 13:30:00,22.37,22.38,22.31,22.32,108000.0,20.6714,20.6806,20.616,20.6252,108000.0
2010-10-04 13:40:00,22.32,22.38,22.32,22.37,101000.0,20.6252,20.6806,20.6252,20.6714,101000.0
2010-10-04 13:50:00,22.36,22.39,22.33,22.35,94000.0,20.6622,20.6899,20.6344,20.6529,94000.0
2010-10-04 14:00:00,22.35,22.4,22.33,22.33,555000.0,20.6529,20.6991,20.6344,20.6344,555000.0
2010-10-04 14:10:00,22.33,22.36,22.25,22.25,398000.0,20.6344,20.6622,20.5605,20.5605,398000.0
2010-10-04 14:20:00,22.27,22.31,22.26,22.3,85000.0,20.579,20.616,20.5697,20.6067,85000.0
2010-10-04 14:30:00,22.28,22.32,22.28,22.29,219000.0,20.5882,20.6252,20.5882,20.5975,219000.0
2010-10-04 14:40:00,22.29,22.31,22.27,22.28,124000.0,20.5975,20.616,20.579,20.5882,124000.0
2010-10-04 14:50:00,22.28,22.29,22.27,22.28,82000.0,20.5882,20.5975,20.579,20.5882,82000.0
2010-10-04 15:00:00,22.27,22.3,22.26,22.28,216000.0,20.579,20.6067,20.5697,20.5882,216000.0
2010-10-04 15:10:00,22.28,22.29,22.23,22.24,497000.0,20.5882,20.5975,20.542,20.5513,497000.0
2010-10-04 15:20:00,22.24,22.26,22.22,22.26,451000.0,20.5513,20.5697,20.5328,20.5697,451000.0
2010-10-04 15:30:00,22.26,22.26,22.22,22.23,383000.0,20.5697,20.5697,20.5328,20.542,383000.0
2010-10-04 15:40:00,22.24,22.27,22.22,22.23,362000.0,20.5513,20.579,20.5328,20.542,362000.0
2010-10-04 15:50:00,22.24,22.26,22.21,22.25,780000.0,20.5513,20.5697,20.5235,20.5605,780000.0
2010-10-05 09:30:00,22.6,22.66,22.43,22.43,597000.0,20.8839,20.9394,20.7268,20.7268,597000.0
2010-10-05 09:40:00,22.43,22.59,22.43,22.59,319000.0,20.7268,20.8747,20.7268,20.8747,319000.0
2010-10-05 09:50:00,22.58,22.7,22.58,22.7,623000.0,20.8654,20.9763,20.8654,20.9763,623000.0
2010-10-05 10:00:00,22.68,22.8,22.63,22.73,529000.0,20.9579,21.0687,20.9117,21.0041,529000.0
2010-10-05 10:10:00,22.74,22.75,22.67,22.7,185000.0,21.0133,21.0225,20.9486,20.9763,185000.0
2010-10-05 10:20:00,22.69,22.72,22.64,22.66,223000.0,20.9671,20.9948,20.9209,20.9394,223000.0
2010-10-05 10:30:00,22.65,22.67,22.55,22.61,362000.0,20.9301,20.9486,20.8377,20.8932,362000.0
2010-10-05 10:40:00,22.6,22.68,22.6,22.6,268000.0,20.8839,20.9579,20.8839,20.8839,268000.0
2010-10-05 10:50:00,22.6,22.63,22.48,22.48,394000.0,20.8839,20.9117,20.773,20.773,394000.0
2010-10-05 11:00:00,22.46,22.52,22.45,22.51,322000.0,20.7546,20.81,20.7453,20.8008,322000.0
2010-10-05 11:10:00,22.51,22.53,22.5,22.52,169000.0,20.8008,20.8192,20.7915,20.81,169000.0
2010-10-05 11:20:00,22.52,22.52,22.49,22.49,85000.0,20.81,20.81,20.7823,20.7823,85000.0
2010-10-05 11:30:00,22.49,22.61,22.49,22.61,242000.0,20.7823,20.8932,20.7823,20.8932,242000.0
2010-10-05 11:40:00,22.59,22.63,22.58,22.58,173000.0,20.8747,20.9117,20.8654,20.8654,173000.0
2010-10-05 11:50:00,22.58,22.59,22.49,22.5,192000.0,20.8654,20.8747,20.7823,20.7915,192000.0
2010-10-05 12:00:00,22.5,22.53,22.5,22.5,77000.0,20.7915,20.8192,20.7915,20.7915,77000.0
2010-10-05 12:10:00,22.51,22.53,22.5,22.5,91000.0,20.8008,20.8192,20.7915,20.7915,91000.0
2010-10-05 12:20:00,22.5,22.51,22.46,22.48,152000.0,20.7915,20.8008,20.7546,20.773,152000.0
2010-10-05 12:30:00,22.48,22.55,22.48,22.55,65000.0,20.773,20.8377,20.773,20.8377,65000.0
2010-10-05 12:40:00,22.54,22.57,22.52,22.54,59000.0,20.8285,20.8562,20.81,20.8285,59000.0
2010-10-05 12:50:00,22.55,22.55,22.52,22.54,79000.0,20.8377,20.8377,20.81,20.8285,79000.0
2010-10-05 13:00:00,22.54,22.55,22.48,22.49,239000.0,20.8285,20.8377,20.773,20.7823,239000.0
2010-10-05 13:10:00,22.49,22.5,22.47,22.5,104000.0,20.7823,20.7915,20.7638,20.7915,104000.0
2010-10-05 13:20:00,22.51,22.52,22.49,22.49,112000.0,20.8008,20.81,20.7823,20.7823,112000.0
2010-10-05 13:30:00,22.5,22.53,22.47,22.53,174000.0,20.7915,20.8192,20.7638,20.8192,174000.0
2010-10-05 13:40:00,22.53,22.54,22.51,22.52,124000.0,20.8192,20.8285,20.8008,20.81,124000.0
2010-10-05 13:50:00,22.52,22.52,22.47,22.47,231000.0,20.81,20.81,20.7638,20.7638,231000.0
2010-10-05 14:00:00,22.47,22.55,22.47,22.51,350000.0,20.7638,20.8377,20.7638,20.8008,350000.0
2010-10-05 14:10:00,22.51,22.52,22.48,22.5,99000.0,20.8008,20.81,20.773,20.7915,99000.0
2010-10-05 14:20:00,22.5,22.56,22.49,22.56,94000.0,20.7915,20.847,20.7823,20.847,94000.0
2010-10-05 14:30:00,22.56,22.58,22.49,22.49,129000.0,20.847,20.8654,20.7823,20.7823,129000.0
2010-10-05 14:40:00,22.49,22.5,22.47,22.49,308000.0,20.7823,20.7915,20.7638,20.7823,308000.0
2010-10-05 14:50:00,22.49,22.52,22.49,22.49,360000.0,20.7823,20.81,20.7823,20.7823,360000.0
2010-10-05 15:00:00,22.49,22.54,22.45,22.52,529000.0,20.7823,20.8285,20.7453,20.81,529000.0
2010-10-05 15:10:00,22.52,22.59,22.52,22.58,332000.0,20.81,20.8747,20.81,20.8654,332000.0
2010-10-05 15:20:00,22.57,22.58,22.56,22.58,219000.0,20.8562,20.8654,20.847,20.8654,219000.0
2010-10-05 15:30:00,22.58,22.58,22.52,22.54,563000.0,20.8654,20.8654,20.81,20.8285,563000.0
2010-10-05 15:40:00,22.54,22.59,22.53,22.57,542000.0,20.8285,20.8747,20.8192,20.8562,542000.0
2010-10-05 15:50:00,22.56,22.57,22.52,22.57,977000.0,20.847,20.8562,20.81,20.8562,977000.0
2010-10-06 09:30:00,22.6,22.6,22.52,22.58,211000.0,20.8839,20.8839,20.81,20.8654,211000.0
2010-10-06 09:40:00,22.59,22.59,22.49,22.58,125000.0,20.8747,20.8747,20.7823,20.8654,125000.0
2010-10-06 09:50:00,22.57,22.58,22.41,22.41,299000.0,20.8562,20.8654,20.7084,20.7084,299000.0
2010-10-06 10:00:00,22.41,22.44,22.4,22.43,343000.0,20.7084,20.7361,20.6991,20.7268,343000.0
2010-10-06 10:10:00,22.43,22.48,22.41,22.43,232000.0,20.7268,20.773,20.7084,20.7268,232000.0
2010-10-06 10:20:00,22.43,22.44,22.4,22.41,182000.0,20.7268,20.7361,20.6991,20.7084,182000.0
2010-10-06 10:30:00,22.41,22.45,22.32,22.32,387000.0,20.7084,20.7453,20.6252,20.6252,387000.0
2010-10-06 10:40:00,22.33,22.38,22.31,22.35,122000.0,20.6344,20.6806,20.616,20.6529,122000.0
2010-10-06 10:50:00,22.35,22.37,22.2,22.23,472000.0,20.6529,20.6714,20.5143,20.542,472000.0
2010-10-06 11:00:00,22.23,22.27,22.21,22.27,356000.0,20.542,20.579,20.5235,20.579,356000.0
2010-10-06 11:10:00,22.27,22.31,22.24,22.31,114000.0,20.579,20.616,20.5513,20.616,114000.0
2010-10-06 11:20:00,22.28,22.34,22.28,22.33,93000.0,20.5882,20.6437,20.5882,20.6344,93000.0
2010-10-06 11:30:00,22.32,22.43,22.31,22.38,234000.0,20.6252,20.7268,20.616,20.6806,234000.0
2010-10-06 11:40:00,22.38,22.38,22.35,22.36,73000.0,20.6806,20.6806,20.6529,20.6622,73000.0
2010-10-06 11:50:00,22.36,22.37,22.34,22.36,183000.0,20.6622,20.6714,20.6437,20.6622,183000.0
2010-10-06 12:00:00,22.35,22.37,22.34,22.35,61000.0,20.6529,20.6714,20.6437,20.6529,61000.0
2010-10-06 12:10:00,22.35,22.35,22.31,22.31,66000.0,20.6529,20.6529,20.616,20.616,66000.0
2010-10-06 12:20:00,22.31,22.33,22.31,22.32,86000.0,20.616,20.6344,20.616,20.6252,86000.0
2010-10-06 12:30:00,22.32,22.34,22.28,22.28,199000.0,20.6252,20.6437,20.5882,20.5882,199000.0
2010-10-06 12:40:00,22.28,22.28,22.2,22.21,305000.0,20.5882,20.5882,20.5143,20.5235,305000.0
2010-10-06 12:50:00,22.22,22.22,22.17,22.19,173000.0,20.5328,20.5328,20.4866,20.5051,173000.0
2010-10-06 13:00:00,22.21,22.25,22.2,22.23,80000.0,20.5235,20.5605,20.5143,20.542,80000.0
2010-10-06 13:10:00,22.22,22.23,22.2,22.21,49000.0,20.5328,20.542,20.5143,20.5235,49000.0
2010-10-06 13:20:00,22.19,22.23,22.19,22.22,58000.0,20.5051,20.542,20.5051,20.5328,58000.0
2010-10-06 13:30:00,22.22,22.28,22.22,22.28,76000.0,20.5328,20.5882,20.5328,20.5882,76000.0
2010-10-06 13:40:00,22.28,22.31,22.28,22.28,166000.0,20.5882,20.616,20.5882,20.5882,166000.0
2010-10-06 13:50:00,22.28,22.33,22.27,22.32,76000.0,20.5882,20.6344,20.579,20.6252,76000.0
2010-10-06 14:00:00,22.32,22.34,22.29,22.32,139000.0,20.6252,20.6437,20.5975,20.6252,139000.0
2010-10-06 14:10:00,22.32,22.33,22.29,22.3,74000.0,20.6252,20.6344,20.5975,20.6067,74000.0
2010-10-06 14:20:00,22.29,22.33,22.29,22.33,60000.0,20.5975,20.6344,20.5975,20.6344,60000.0
2010-10-06 14:30:00,22.33,22.34,22.31,22.33,86000.0,20.6344,20.6437,20.616,20.6344,86000.0
2010-10-06 14:40:00,22.32,22.35,22.32,22.34,167000.0,20.6252,20.6529,20.6252,20.6437,167000.0
2010-10-06 14:50:00,22.34,22.34,22.31,22.32,194000.0,20.6437,20.6437,20.616,20.6252,194000.0
2010-10-06 15:00:00,22.32,22.33,22.27,22.27,307000.0,20.6252,20.6344,20.579,20.579,307000.0
2010-10-06 15:10:00,22.27,22.3,22.26,22.28,283000.0,20.579,20.6067,20.5697,20.5882,283000.0
2010-10-06 15:20:00,22.28,22.31,22.28,22.3,134000.0,20.5882,20.616,20.5882,20.6067,134000.0
2010-10-06 15:30:00,22.29,22.31,22.26,22.29,209000.0,20.5975,20.616,20.5697,20.5975,209000.0
2010-10-06 15:40:00,22.3,22.34,22.29,22.31,418000.0,20.6067,20.6437,20.5975,20.616,418000.0
2010-10-06 15:50:00,22.32,22.33,22.29,22.32,525000.0,20.6252,20.6344,20.5975,20.6252,525000.0
2010-10-07 09:30:00,22.47,22.5,22.4,22.46,208000.0,20.7779,20.8056,20.7132,20.7687,208000.0
2010-10-07 09:40:00,22.44,22.47,22.36,22.39,138000.0,20.7502,20.7779,20.6762,20.7039,138000.0
2010-10-07 09:50:00,22.39,22.39,22.27,22.29,129000.0,20.7039,20.7039,20.593,20.6115,129000.0
2010-10-07 10:00:00,22.27,22.33,22.26,22.32,90000.0,20.593,20.6484,20.5837,20.6392,90000.0
2010-10-07 10:10:00,22.34,22.38,22.34,22.38,49000.0,20.6577,20.6947,20.6577,20.6947,49000.0
2010-10-07 10:20:00,22.36,22.46,22.36,22.43,110000.0,20.6762,20.7687,20.6762,20.7409,110000.0
2010-10-07 10:30:00,22.45,22.46,22.43,22.46,154000.0,20.7594,20.7687,20.7409,20.7687,154000.0
2010-10-07 10:40:00,22.46,22.46,22.42,22.43,78000.0,20.7687,20.7687,20.7317,20.7409,78000.0
2010-10-07 10:50:00,22.43,22.43,22.4,22.41,63000.0,20.7409,20.7409,20.7132,20.7224,63000.0
2010-10-07 11:00:00,22.41,22.41,22.34,22.35,65000.0,20.7224,20.7224,20.6577,20.6669,65000.0
2010-10-07 11:10:00,22.35,22.37,22.34,22.34,64000.0,20.6669,20.6854,20.6577,20.6577,64000.0
2010-10-07 11:20:00,22.34,22.36,22.29,22.31,87000.0,20.6577,20.6762,20.6115,20.63,87000.0
2010-10-07 11:30:00,22.3,22.33,22.25,22.25,229000.0,20.6207,20.6484,20.5745,20.5745,229000.0
2010-10-07 11:40:00,22.26,22.28,22.24,22.24,101000.0,20.5837,20.6022,20.5652,20.5652,101000.0
2010-10-07 11:50:00,22.24,22.25,22.22,22.25,67000.0,20.5652,20.5745,20.5467,20.5745,67000.0
2010-10-07 12:00:00,22.25,22.29,22.24,22.25,44000.0,20.5745,20.6115,20.5652,20.5745,44000.0
2010-10-07 12:10:00,22.27,22.27,22.2,22.2,83000.0,20.593,20.593,20.5282,20.5282,83000.0
2010-10-07 12:20:00,22.22,22.23,22.18,22.18,87000.0,20.5467,20.556,20.5097,20.5097,87000.0
2010-10-07 12:30:00,22.19,22.21,22.16,22.16,105000.0,20.519,20.5375,20.4912,20.4912,105000.0
2010-10-07 12:40:00,22.16,22.17,22.08,22.08,228000.0,20.4912,20.5005,20.4173,20.4173,228000.0
2010-10-07 12:50:00,22.1,22.11,22.09,22.1,56000.0,20.4358,20.445,20.4265,20.4358,56000.0
2010-10-07 13:00:00,22.11,22.16,22.11,22.16,129000.0,20.445,20.4912,20.445,20.4912,129000.0
2010-10-07 13:10:00,22.15,22.17,22.15,22.16,54000.0,20.482,20.5005,20.482,20.4912,54000.0
2010-10-07 13:20:00,22.15,22.17,22.15,22.15,41000.0,20.482,20.5005,20.482,20.482,41000.0
2010-10-07 13:30:00,22.15,22.16,22.11,22.13,65000.0,20.482,20.4912,20.445,20.4635,65000.0
2010-10-07 13:40:00,22.12,22.13,22.1,22.12,84000.0,20.4543,20.4635,20.4358,20.4543,84000.0
2010-10-07 13:50:00,22.12,22.17,22.12,22.16,134000.0,20.4543,20.5005,20.4543,20.4912,134000.0
2010-10-07 14:00:00,22.16,22.17,22.14,22.15,140000.0,20.4912,20.5005,20.4728,20.482,140000.0
2010-10-07 14:10:00,22.15,22.19,22.14,22.16,214000.0,20.482,20.519,20.4728,20.4912,214000.0
2010-10-07 14:20:00,22.17,22.18,22.15,22.17,73000.0,20.5005,20.5097,20.482,20.5005,73000.0
2010-10-07 14:30:00,22.17,22.2,22.17,22.17,131000.0,20.5005,20.5282,20.5005,20.5005,131000.0
2010-10-07 14:40:00,22.17,22.17,22.1,22.12,223000.0,20.5005,20.5005,20.4358,20.4543,223000.0
2010-10-07 14:50:00,22.12,22.14,22.11,22.12,131000.0,20.4543,20.4728,20.445,20.4543,131000.0
2010-10-07 15:00:00,22.13,22.17,22.13,22.16,163000.0,20.4635,20.5005,20.4635,20.4912,163000.0
2010-10-07 15:10:00,22.16,22.16,22.09,22.12,278000.0,20.4912,20.4912,20.4265,20.4543,278000.0
2010-10-07 15:20:00,22.12,22.14,22.11,22.11,107000.0,20.4543,20.4728,20.445,20.445,107000.0
2010-10-07 15:30:00,22.12,22.13,22.11,22.12,258000.0,20.4543,20.4635,20.445,20.4543,258000.0
2010-10-07 15:40:00,22.13,22.13,22.09,22.1,334000.0,20.4635,20.4635,20.4265,20.4358,334000.0
2010-10-07 15:50:00,22.09,22.11,22.08,22.09,697000.0,20.4265,20.445,20.4173,20.4265,697000.0
2010-10-08 09:30:00,22.11,22.23,22.05,22.1,233000.0,20.445,20.556,20.3895,20.4358,233000.0
2010-10-08 09:40:00,22.14,22.16,22.01,22.04,321000.0,20.4728,20.4912,20.3525,20.3803,321000.0
2010-10-08 09:50:00,22.06,22.12,22.05,22.05,302000.0,20.3988,20.4543,20.3895,20.3895,302000.0
2010-10-08 10:00:00,22.04,22.08,21.93,22.05,400000.0,20.3803,20.4173,20.2786,20.3895,400000.0
2010-10-08 10:10:00,22.05,22.11,22.05,22.08,315000.0,20.3895,20.445,20.3895,20.4173,315000.0
2010-10-08 10:20:00,22.08,22.09,22.0,22.01,317000.0,20.4173,20.4265,20.3433,20.3525,317000.0
2010-10-08 10:30:00,22.01,22.02,21.93,21.97,400000.0,20.3525,20.3618,20.2786,20.3156,400000.0
2010-10-08 10:40:00,21.97,22.0,21.95,21.96,208000.0,20.3156,20.3433,20.2971,20.3063,208000.0
2010-10-08 10:50:00,21.95,22.03,21.93,21.99,182000.0,20.2971,20.371,20.2786,20.3341,182000.0
2010-10-08 11:00:00,21.99,22.04,21.98,22.01,395000.0,20.3341,20.3803,20.3248,20.3525,395000.0
2010-10-08 11:10:00,22.01,22.04,22.0,22.04,218000.0,20.3525,20.3803,20.3433,20.3803,218000.0
2010-10-08 11:20:00,22.04,22.22,22.04,22.2,395000.0,20.3803,20.5467,20.3803,20.5282,395000.0
2010-10-08 11:30:00,22.2,22.22,22.06,22.08,395000.0,20.5282,20.5467,20.3988,20.4173,395000.0
2010-10-08 11:40:00,22.08,22.16,22.08,22.16,114000.0,20.4173,20.4912,20.4173,20.4912,114000.0
2010-10-08 11:50:00,22.16,22.21,22.16,22.2,77000.0,20.4912,20.5375,20.4912,20.5282,77000.0
2010-10-08 12:00:00,22.2,22.2,22.18,22.19,84000.0,20.5282,20.5282,20.5097,20.519,84000.0
2010-10-08 12:10:00,22.2,22.21,22.18,22.19,108000.0,20.5282,20.5375,20.5097,20.519,108000.0
2010-10-08 12:20:00,22.2,22.22,22.19,22.19,114000.0,20.5282,20.5467,20.519,20.519,114000.0
2010-10-08 12:30:00,22.19,22.22,22.19,22.21,73000.0,20.519,20.5467,20.519,20.5375,73000.0
2010-10-08 12:40:00,22.21,22.25,22.21,22.22,154000.0,20.5375,20.5745,20.5375,20.5467,154000.0
2010-10-08 12:50:00,22.21,22.23,22.19,22.21,57000.0,20.5375,20.556,20.519,20.5375,57000.0
2010-10-08 13:00:00,22.2,22.21,22.18,22.19,112000.0,20.5282,20.5375,20.5097,20.519,112000.0
2010-10-08 13:10:00,22.18,22.2,22.17,22.18,117000.0,20.5097,20.5282,20.5005,20.5097,117000.0
2010-10-08 13:20:00,22.18,22.18,22.1,22.1,283000.0,20.5097,20.5097,20.4358,20.4358,283000.0
2010-10-08 13:30:00,22.1,22.11,22.08,22.11,133000.0,20.4358,20.445,20.4173,20.445,133000.0
2010-10-08 13:40:00,22.1,22.12,22.09,22.12,129000.0,20.4358,20.4543,20.4265,20.4543,129000.0
2010-10-08 13:50:00,22.12,22.18,22.12,22.17,86000.0,20.4543,20.5097,20.4543,20.5005,86000.0
2010-10-08 14:00:00,22.18,22.18,22.09,22.11,148000.0,20.5097,20.5097,20.4265,20.445,148000.0
2010-10-08 14:10:00,22.1,22.17,22.1,22.17,46000.0,20.4358,20.5005,20.4358,20.5005,46000.0
2010-10-08 14:20:00,22.17,22.19,22.16,22.18,104000.0,20.5005,20.519,20.4912,20.5097,104000.0
2010-10-08 14:30:00,22.18,22.2,22.18,22.2,86000.0,20.5097,20.5282,20.5097,20.5282,86000.0
2010-10-08 14:40:00,22.2,22.2,22.17,22.18,129000.0,20.5282,20.5282,20.5005,20.5097,129000.0
2010-10-08 14:50:00,22.18,22.2,22.17,22.19,61000.0,20.5097,20.5282,20.5005,20.519,61000.0
2010-10-08 15:00:00,22.19,22.21,22.15,22.16,356000.0,20.519,20.5375,20.482,20.4912,356000.0
2010-10-08 15:10:00,22.16,22.23,22.15,22.22,190000.0,20.4912,20.556,20.482,20.5467,190000.0
2010-10-08 15:20:00,22.22,22.22,22.19,22.2,171000.0,20.5467,20.5467,20.519,20.5282,171000.0
2010-10-08 15:30:00,22.2,22.27,22.2,22.27,338000.0,20.5282,20.593,20.5282,20.593,338000.0
2010-10-08 15:40:00,22.27,22.31,22.26,22.28,369000.0,20.593,20.63,20.5837,20.6022,369000.0
2010-10-08 15:50:00,22.28,22.29,22.23,22.23,526000.0,20.6022,20.6115,20.556,20.556,526000.0
2010-10-11 09:30:00,22.23,22.3,22.11,22.24,214000.0,20.556,20.6207,20.445,20.5652,214000.0
2010-10-11 09:40:00,22.24,22.27,22.21,22.23,154000.0,20.5652,20.593,20.5375,20.556,154000.0
2010-10-11 09:50:00,22.22,22.23,22.19,22.2,189000.0,20.5467,20.556,20.519,20.5282,189000.0
2010-10-11 10:00:00,22.19,22.27,22.16,22.27,120000.0,20.519,20.593,20.4912,20.593,120000.0
2010-10-11 10:10:00,22.28,22.37,22.26,22.37,148000.0,20.6022,20.6854,20.5837,20.6854,148000.0
2010-10-11 10:20:00,22.38,22.42,22.37,22.41,196000.0,20.6947,20.7317,20.6854,20.7224,196000.0
2010-10-11 10:30:00,22.41,22.41,22.36,22.39,236000.0,20.7224,20.7224,20.6762,20.7039,236000.0
2010-10-11 10:40:00,22.38,22.4,22.34,22.37,57000.0,20.6947,20.7132,20.6577,20.6854,57000.0
2010-10-11 10:50:00,22.39,22.42,22.38,22.4,65000.0,20.7039,20.7317,20.6947,20.7132,65000.0
2010-10-11 11:00:00,22.39,22.4,22.37,22.4,49000.0,20.7039,20.7132,20.6854,20.7132,49000.0
2010-10-11 11:10:00,22.4,22.4,22.38,22.39,61000.0,20.7132,20.7132,20.6947,20.7039,61000.0
2010-10-11 11:20:00,22.4,22.42,22.39,22.39,197000.0,20.7132,20.7317,20.7039,20.7039,197000.0
2010-10-11 11:30:00,22.4,22.4,22.36,22.37,183000.0,20.7132,20.7132,20.6762,20.6854,183000.0
2010-10-11 11:40:00,22.38,22.38,22.31,22.31,71000.0,20.6947,20.6947,20.63,20.63,71000.0
2010-10-11 11:50:00,22.3,22.33,22.29,22.3,74000.0,20.6207,20.6484,20.6115,20.6207,74000.0
2010-10-11 12:00:00,22.29,22.3,22.26,22.26,69000.0,20.6115,20.6207,20.5837,20.5837,69000.0
2010-10-11 12:10:00,22.25,22.27,22.23,22.27,58000.0,20.5745,20.593,20.556,20.593,58000.0
2010-10-11 12:20:00,22.27,22.33,22.26,22.33,35000.0,20.593,20.6484,20.5837,20.6484,35000.0
2010-10-11 12:30:00,22.34,22.35,22.32,22.35,42000.0,20.6577,20.6669,20.6392,20.6669,42000.0
2010-10-11 12:40:00,22.36,22.39,22.35,22.36,64000.0,20.6762,20.7039,20.6669,20.6762,64000.0
2010-10-11 12:50:00,22.37,22.38,22.3,22.32,75000.0,20.6854,20.6947,20.6207,20.6392,75000.0
2010-10-11 13:00:00,22.32,22.32,22.27,22.27,59000.0,20.6392,20.6392,20.593,20.593,59000.0
2010-10-11 13:10:00,22.26,22.31,22.26,22.31,46000.0,20.5837,20.63,20.5837,20.63,46000.0
2010-10-11 13:20:00,22.31,22.35,22.29,22.35,18000.0,20.63,20.6669,20.6115,20.6669,18000.0
2010-10-11 13:30:00,22.34,22.35,22.33,22.35,88000.0,20.6577,20.6669,20.6484,20.6669,88000.0
2010-10-11 13:40:00,22.35,22.37,22.35,22.37,55000.0,20.6669,20.6854,20.6669,20.6854,55000.0
2010-10-11 13:50:00,22.37,22.38,22.36,22.38,31000.0,20.6854,20.6947,20.6762,20.6947,31000.0
2010-10-11 14:00:00,22.38,22.38,22.33,22.34,56000.0,20.6947,20.6947,20.6484,20.6577,56000.0
2010-10-11 14:10:00,22.33,22.35,22.33,22.33,80000.0,20.6484,20.6669,20.6484,20.6484,80000.0
2010-10-11 14:20:00,22.33,22.33,22.3,22.3,78000.0,20.6484,20.6484,20.6207,20.6207,78000.0
2010-10-11 14:30:00,22.3,22.31,22.29,22.31,57000.0,20.6207,20.63,20.6115,20.63,57000.0
2010-10-11 14:40:00,22.31,22.31,22.29,22.3,71000.0,20.63,20.63,20.6115,20.6207,71000.0
2010-10-11 14:50:00,22.3,22.32,22.29,22.32,67000.0,20.6207,20.6392,20.6115,20.6392,67000.0
2010-10-11 15:00:00,22.32,22.34,22.32,22.33,112000.0,20.6392,20.6577,20.6392,20.6484,112000.0
2010-10-11 15:10:00,22.33,22.33,22.29,22.3,94000.0,20.6484,20.6484,20.6115,20.6207,94000.0
2010-10-11 15:20:00,22.3,22.3,22.27,22.27,188000.0,20.6207,20.6207,20.593,20.593,188000.0
2010-10-11 15:30:00,22.28,22.29,22.2,22.2,258000.0,20.6022,20.6115,20.5282,20.5282,258000.0
2010-10-11 15:40:00,22.2,22.25,22.18,22.25,205000.0,20.5282,20.5745,20.5097,20.5745,205000.0
2010-10-11 15:50:00,22.24,22.28,22.24,22.28,388000.0,20.5652,20.6022,20.5652,20.6022,388000.0
2010-10-12 09:30:00,22.16,22.27,22.06,22.1,364000.0,20.4912,20.593,20.3988,20.4358,364000.0
2010-10-12 09:40:00,22.07,22.16,22.07,22.08,214000.0,20.408,20.4912,20.408,20.4173,214000.0
2010-10-12 09:50:00,22.07,22.15,22.02,22.15,240000.0,20.408,20.482,20.3618,20.482,240000.0
2010-10-12 10:00:00,22.15,22.16,22.05,22.05,87000.0,20.482,20.4912,20.3895,20.3895,87000.0
2010-10-12 10:10:00,22.09,22.14,22.06,22.1,278000.0,20.4265,20.4728,20.3988,20.4358,278000.0
2010-10-12 10:20:00,22.1,22.11,22.06,22.07,134000.0,20.4358,20.445,20.3988,20.408,134000.0
2010-10-12 10:30:00,22.06,22.08,22.03,22.04,209000.0,20.3988,20.4173,20.371,20.3803,209000.0
2010-10-12 10:40:00,22.04,22.1,22.03,22.1,172000.0,20.3803,20.4358,20.371,20.4358,172000.0
2010-10-12 10:50:00,22.09,22.1,22.06,22.07,141000.0,20.4265,20.4358,20.3988,20.408,141000.0
2010-10-12 11:00:00,22.07,22.1,22.07,22.08,201000.0,20.408,20.4358,20.408,20.4173,201000.0
2010-10-12 11:10:00,22.08,22.1,22.06,22.06,71000.0,20.4173,20.4358,20.3988,20.3988,71000.0
2010-10-12 11:20:00,22.07,22.07,22.0,22.03,164000.0,20.408,20.408,20.3433,20.371,164000.0
2010-10-12 11:30:00,22.03,22.04,22.0,22.03,136000.0,20.371,20.3803,20.3433,20.371,136000.0
2010-10-12 11:40:00,22.03,22.06,22.03,22.06,88000.0,20.371,20.3988,20.371,20.3988,88000.0
2010-10-12 11:50:00,22.06,22.09,22.05,22.08,280000.0,20.3988,20.4265,20.3895,20.4173,280000.0
2010-10-12 12:00:00,22.08,22.1,22.06,22.07,77000.0,20.4173,20.4358,20.3988,20.408,77000.0
2010-10-12 12:10:00,22.07,22.11,22.07,22.09,290000.0,20.408,20.445,20.408,20.4265,290000.0
2010-10-12 12:20:00,22.1,22.1,22.04,22.05,163000.0,20.4358,20.4358,20.3803,20.3895,163000.0
2010-10-12 12:30:00,22.04,22.07,22.03,22.06,73000.0,20.3803,20.408,20.371,20.3988,73000.0
2010-10-12 12:40:00,22.07,22.09,22.06,22.06,46000.0,20.408,20.4265,20.3988,20.3988,46000.0
2010-10-12 12:50:00,22.07,22.09,22.07,22.08,60000.0,20.408,20.4265,20.408,20.4173,60000.0
2010-10-12 13:00:00,22.08,22.08,22.05,22.05,85000.0,20.4173,20.4173,20.3895,20.3895,85000.0
2010-10-12 13:10:00,22.04,22.07,22.04,22.06,24000.0,20.3803,20.408,20.3803,20.3988,24000.0
2010-10-12 13:20:00,22.07,22.08,22.05,22.06,103000.0,20.408,20.4173,20.3895,20.3988,103000.0
2010-10-12 13:30:00,22.06,22.06,22.05,22.05,38000.0,20.3988,20.3988,20.3895,20.3895,38000.0
2010-10-12 13:40:00,22.06,22.06,22.04,22.06,85000.0,20.3988,20.3988,20.3803,20.3988,85000.0
2010-10-12 13:50:00,22.06,22.07,22.05,22.05,48000.0,20.3988,20.408,20.3895,20.3895,48000.0
2010-10-12 14:00:00,22.06,22.14,22.03,22.08,247000.0,20.3988,20.4728,20.371,20.4173,247000.0
2010-10-12 14:10:00,22.1,22.17,22.09,22.16,158000.0,20.4358,20.5005,20.4265,20.4912,158000.0
2010-10-12 14:20:00,22.15,22.17,22.11,22.15,73000.0,20.482,20.5005,20.445,20.482,73000.0
2010-10-12 14:30:00,22.15,22.15,22.1,22.1,160000.0,20.482,20.482,20.4358,20.4358,160000.0
2010-10-12 14:40:00,22.12,22.16,22.1,22.13,106000.0,20.4543,20.4912,20.4358,20.4635,106000.0
2010-10-12 14:50:00,22.13,22.15,22.11,22.14,80000.0,20.4635,20.482,20.445,20.4728,80000.0
2010-10-12 15:00:00,22.14,22.14,22.11,22.13,113000.0,20.4728,20.4728,20.445,20.4635,113000.0
2010-10-12 15:10:00,22.14,22.15,22.12,22.14,157000.0,20.4728,20.482,20.4543,20.4728,157000.0
2010-10-12 15:20:00,22.15,22.23,22.14,22.23,300000.0,20.482,20.556,20.4728,20.556,300000.0
2010-10-12 15:30:00,22.23,22.24,22.2,22.21,222000.0,20.556,20.5652,20.5282,20.5375,222000.0
2010-10-12 15:40:00,22.22,22.22,22.19,22.21,328000.0,20.5467,20.5467,20.519,20.5375,328000.0
2010-10-12 15:50:00,22.22,22.23,22.19,22.19,382000.0,20.5467,20.556,20.519,20.519,382000.0
2010-10-13 09:30:00,22.3,22.44,22.28,22.4,475000.0,20.6207,20.7502,20.6022,20.7132,475000.0
2010-10-13 09:40:00,22.4,22.46,22.36,22.39,356000.0,20.7132,20.7687,20.6762,20.7039,356000.0
2010-10-13 09:50:00,22.39,22.45,22.38,22.41,471000.0,20.7039,20.7594,20.6947,20.7224,471000.0
2010-10-13 10:00:00,22.41,22.43,22.39,22.4,392000.0,20.7224,20.7409,20.7039,20.7132,392000.0
2010-10-13 10:10:00,22.4,22.5,22.4,22.5,607000.0,20.7132,20.8056,20.7132,20.8056,607000.0
2010-10-13 10:20:00,22.5,22.55,22.47,22.5,662000.0,20.8056,20.8519,20.7779,20.8056,662000.0
2010-10-13 10:30:00,22.51,22.52,22.48,22.5,483000.0,20.8149,20.8241,20.7872,20.8056,483000.0
2010-10-13 10:40:00,22.49,22.54,22.49,22.5,323000.0,20.7964,20.8426,20.7964,20.8056,323000.0
2010-10-13 10:50:00,22.49,22.57,22.49,22.55,306000.0,20.7964,20.8704,20.7964,20.8519,306000.0
2010-10-13 11:00:00,22.55,22.73,22.54,22.68,581000.0,20.8519,21.0183,20.8426,20.9721,581000.0
2010-10-13 11:10:00,22.68,22.77,22.65,22.7,486000.0,20.9721,21.0553,20.9443,20.9906,486000.0
2010-10-13 11:20:00,22.7,22.75,22.6,22.64,245000.0,20.9906,21.0368,20.8981,20.9351,245000.0
2010-10-13 11:30:00,22.64,22.67,22.62,22.63,207000.0,20.9351,20.9628,20.9166,20.9259,207000.0
2010-10-13 11:40:00,22.63,22.73,22.62,22.72,161000.0,20.9259,21.0183,20.9166,21.0091,161000.0
2010-10-13 11:50:00,22.72,22.75,22.71,22.72,185000.0,21.0091,21.0368,20.9998,21.0091,185000.0
2010-10-13 12:00:00,22.73,22.8,22.72,22.77,324000.0,21.0183,21.0831,21.0091,21.0553,324000.0
2010-10-13 12:10:00,22.77,22.9,22.77,22.9,522000.0,21.0553,21.1755,21.0553,21.1755,522000.0
2010-10-13 12:20:00,22.89,22.9,22.84,22.86,875000.0,21.1663,21.1755,21.12,21.1385,875000.0
2010-10-13 12:30:00,22.86,22.88,22.78,22.8,247000.0,21.1385,21.157,21.0646,21.0831,247000.0
2010-10-13 12:40:00,22.79,22.85,22.79,22.81,384000.0,21.0738,21.1293,21.0738,21.0923,384000.0
2010-10-13 12:50:00,22.81,22.84,22.81,22.83,198000.0,21.0923,21.12,21.0923,21.1108,198000.0
2010-10-13 13:00:00,22.83,22.83,22.79,22.8,225000.0,21.1108,21.1108,21.0738,21.0831,225000.0
2010-10-13 13:10:00,22.8,22.83,22.79,22.82,195000.0,21.0831,21.1108,21.0738,21.1015,195000.0
2010-10-13 13:20:00,22.83,22.86,22.82,22.85,198000.0,21.1108,21.1385,21.1015,21.1293,198000.0
2010-10-13 13:30:00,22.86,22.9,22.84,22.85,723000.0,21.1385,21.1755,21.12,21.1293,723000.0
2010-10-13 13:40:00,22.85,22.92,22.84,22.9,546000.0,21.1293,21.194,21.12,21.1755,546000.0
2010-10-13 13:50:00,22.91,22.98,22.9,22.97,315000.0,21.1848,21.2495,21.1755,21.2403,315000.0
2010-10-13 14:00:00,22.98,22.99,22.94,22.95,309000.0,21.2495,21.2587,21.2125,21.2218,309000.0
2010-10-13 14:10:00,22.95,22.96,22.93,22.95,239000.0,21.2218,21.231,21.2033,21.2218,239000.0
2010-10-13 14:20:00,22.95,22.99,22.94,22.98,326000.0,21.2218,21.2587,21.2125,21.2495,326000.0
2010-10-13 14:30:00,22.97,23.0,22.96,22.98,330000.0,21.2403,21.268,21.231,21.2495,330000.0
2010-10-13 14:40:00,22.98,22.99,22.95,22.98,262000.0,21.2495,21.2587,21.2218,21.2495,262000.0
2010-10-13 14:50:00,22.98,22.98,22.95,22.98,241000.0,21.2495,21.2495,21.2218,21.2495,241000.0
2010-10-13 15:00:00,22.99,22.99,22.95,22.98,394000.0,21.2587,21.2587,21.2218,21.2495,394000.0
2010-10-13 15:10:00,22.99,23.04,22.98,23.03,1104000.0,21.2587,21.305,21.2495,21.2957,1104000.0
2010-10-13 15:20:00,23.03,23.05,22.94,22.94,564000.0,21.2957,21.3142,21.2125,21.2125,564000.0
2010-10-13 15:30:00,22.94,23.03,22.94,23.0,409000.0,21.2125,21.2957,21.2125,21.268,409000.0
2010-10-13 15:40:00,22.99,23.04,22.99,23.04,792000.0,21.2587,21.305,21.2587,21.305,792000.0
2010-10-13 15:50:00,23.04,23.14,23.02,23.1,2002000.0,21.305,21.3975,21.2865,21.3605,2002000.0
2010-10-14 09:30:00,23.08,23.2,22.93,23.14,587000.0,21.342,21.4529,21.2033,21.3975,587000.0
2010-10-14 09:40:00,23.11,23.29,23.08,23.25,959000.0,21.3697,21.5362,21.342,21.4992,959000.0
2010-10-14 09:50:00,23.26,23.43,23.23,23.43,1226000.0,21.5084,21.6656,21.4807,21.6656,1226000.0
2010-10-14 10:00:00,23.43,23.43,23.25,23.32,917000.0,21.6656,21.6656,21.4992,21.5639,917000.0
2010-10-14 10:10:00,23.31,23.32,23.28,23.3,565000.0,21.5546,21.5639,21.5269,21.5454,565000.0
2010-10-14 10:20:00,23.29,23.41,23.28,23.4,408000.0,21.5362,21.6471,21.5269,21.6379,408000.0
2010-10-14 10:30:00,23.4,23.4,23.25,23.27,874000.0,21.6379,21.6379,21.4992,21.5177,874000.0
2010-10-14 10:40:00,23.26,23.3,23.24,23.3,342000.0,21.5084,21.5454,21.4899,21.5454,342000.0
2010-10-14 10:50:00,23.3,23.32,23.26,23.29,229000.0,21.5454,21.5639,21.5084,21.5362,229000.0
2010-10-14 11:00:00,23.29,23.3,23.23,23.26,305000.0,21.5362,21.5454,21.4807,21.5084,305000.0
2010-10-14 11:10:00,23.26,23.31,23.21,23.31,614000.0,21.5084,21.5546,21.4622,21.5546,614000.0
2010-10-14 11:20:00,23.31,23.34,23.27,23.3,150000.0,21.5546,21.5824,21.5177,21.5454,150000.0
2010-10-14 11:30:00,23.3,23.31,23.25,23.26,361000.0,21.5454,21.5546,21.4992,21.5084,361000.0
2010-10-14 11:40:00,23.25,23.28,23.2,23.21,228000.0,21.4992,21.5269,21.4529,21.4622,228000.0
2010-10-14 11:50:00,23.21,23.26,23.19,23.25,250000.0,21.4622,21.5084,21.4437,21.4992,250000.0
2010-10-14 12:00:00,23.25,23.27,23.21,23.25,309000.0,21.4992,21.5177,21.4622,21.4992,309000.0
2010-10-14 12:10:00,23.23,23.25,23.22,23.23,214000.0,21.4807,21.4992,21.4714,21.4807,214000.0
2010-10-14 12:20:00,23.22,23.25,23.2,23.21,92000.0,21.4714,21.4992,21.4529,21.4622,92000.0
2010-10-14 12:30:00,23.22,23.22,23.18,23.21,208000.0,21.4714,21.4714,21.4344,21.4622,208000.0
2010-10-14 12:40:00,23.22,23.22,23.18,23.22,84000.0,21.4714,21.4714,21.4344,21.4714,84000.0
2010-10-14 12:50:00,23.21,23.28,23.2,23.28,258000.0,21.4622,21.5269,21.4529,21.5269,258000.0
2010-10-14 13:00:00,23.27,23.3,23.23,23.29,334000.0,21.5177,21.5454,21.4807,21.5362,334000.0
2010-10-14 13:10:00,23.3,23.31,23.26,23.31,174000.0,21.5454,21.5546,21.5084,21.5546,174000.0
2010-10-14 13:20:00,23.29,23.31,23.28,23.3,131000.0,21.5362,21.5546,21.5269,21.5454,131000.0
2010-10-14 13:30:00,23.3,23.31,23.26,23.31,172000.0,21.5454,21.5546,21.5084,21.5546,172000.0
2010-10-14 13:40:00,23.3,23.31,23.27,23.3,348000.0,21.5454,21.5546,21.5177,21.5454,348000.0
2010-10-14 13:50:00,23.3,23.34,23.29,23.3,340000.0,21.5454,21.5824,21.5362,21.5454,340000.0
2010-10-14 14:00:00,23.29,23.32,23.28,23.29,277000.0,21.5362,21.5639,21.5269,21.5362,277000.0
2010-10-14 14:10:00,23.29,23.32,23.28,23.29,311000.0,21.5362,21.5639,21.5269,21.5362,311000.0
2010-10-14 14:20:00,23.3,23.31,23.24,23.28,337000.0,21.5454,21.5546,21.4899,21.5269,337000.0
2010-10-14 14:30:00,23.28,23.29,23.21,23.23,651000.0,21.5269,21.5362,21.4622,21.4807,651000.0
2010-10-14 14:40:00,23.23,23.31,23.23,23.31,482000.0,21.4807,21.5546,21.4807,21.5546,482000.0
2010-10-14 14:50:00,23.3,23.32,23.26,23.28,299000.0,21.5454,21.5639,21.5084,21.5269,299000.0
2010-10-14 15:00:00,23.28,23.28,23.17,23.19,719000.0,21.5269,21.5269,21.4252,21.4437,719000.0
2010-10-14 15:10:00,23.19,23.2,23.14,23.17,567000.0,21.4437,21.4529,21.3975,21.4252,567000.0
2010-10-14 15:20:00,23.18,23.22,23.17,23.22,645000.0,21.4344,21.4714,21.4252,21.4714,645000.0
2010-10-14 15:30:00,23.22,23.28,23.2,23.28,577000.0,21.4714,21.5269,21.4529,21.5269,577000.0
2010-10-14 15:40:00,23.28,23.31,23.2,23.22,964000.0,21.5269,21.5546,21.4529,21.4714,964000.0
2010-10-14 15:50:00,23.22,23.31,23.22,23.29,1111000.0,21.4714,21.5546,21.4714,21.5362,1111000.0
2010-10-15 09:30:00,23.37,23.4,23.21,23.25,752000.0,21.6101,21.6379,21.4622,21.4992,752000.0
2010-10-15 09:40:00,23.25,23.29,23.21,23.29,156000.0,21.4992,21.5362,21.4622,21.5362,156000.0
2010-10-15 09:50:00,23.29,23.39,23.26,23.35,246000.0,21.5362,21.6286,21.5084,21.5916,246000.0
2010-10-15 10:00:00,23.31,23.35,23.24,23.32,243000.0,21.5546,21.5916,21.4899,21.5639,243000.0
2010-10-15 10:10:00,23.32,23.34,23.22,23.22,379000.0,21.5639,21.5824,21.4714,21.4714,379000.0
2010-10-15 10:20:00,23.22,23.23,23.1,23.23,522000.0,21.4714,21.4807,21.3605,21.4807,522000.0
2010-10-15 10:30:00,23.22,23.26,23.19,23.23,176000.0,21.4714,21.5084,21.4437,21.4807,176000.0
2010-10-15 10:40:00,23.22,23.24,23.2,23.21,146000.0,21.4714,21.4899,21.4529,21.4622,146000.0
2010-10-15 10:50:00,23.23,23.28,23.21,23.27,173000.0,21.4807,21.5269,21.4622,21.5177,173000.0
2010-10-15 11:00:00,23.28,23.32,23.24,23.32,336000.0,21.5269,21.5639,21.4899,21.5639,336000.0
2010-10-15 11:10:00,23.32,23.34,23.3,23.32,100000.0,21.5639,21.5824,21.5454,21.5639,100000.0
2010-10-15 11:20:00,23.31,23.31,23.29,23.3,79000.0,21.5546,21.5546,21.5362,21.5454,79000.0
2010-10-15 11:30:00,23.31,23.39,23.3,23.37,336000.0,21.5546,21.6286,21.5454,21.6101,336000.0
2010-10-15 11:40:00,23.37,23.4,23.35,23.35,252000.0,21.6101,21.6379,21.5916,21.5916,252000.0
2010-10-15 11:50:00,23.35,23.37,23.31,23.36,122000.0,21.5916,21.6101,21.5546,21.6009,122000.0
2010-10-15 12:00:00,23.35,23.36,23.29,23.34,166000.0,21.5916,21.6009,21.5362,21.5824,166000.0
2010-10-15 12:10:00,23.34,23.37,23.34,23.37,49000.0,21.5824,21.6101,21.5824,21.6101,49000.0
2010-10-15 12:20:00,23.37,23.43,23.35,23.41,217000.0,21.6101,21.6656,21.5916,21.6471,217000.0
2010-10-15 12:30:00,23.42,23.43,23.4,23.43,221000.0,21.6564,21.6656,21.6379,21.6656,221000.0
2010-10-15 12:40:00,23.42,23.49,23.4,23.46,289000.0,21.6564,21.7211,21.6379,21.6934,289000.0
2010-10-15 12:50:00,23.46,23.47,23.43,23.47,100000.0,21.6934,21.7026,21.6656,21.7026,100000.0
2010-10-15 13:00:00,23.47,23.5,23.46,23.49,232000.0,21.7026,21.7303,21.6934,21.7211,232000.0
2010-10-15 13:10:00,23.49,23.56,23.49,23.51,280000.0,21.7211,21.7858,21.7211,21.7396,280000.0
2010-10-15 13:20:00,23.52,23.54,23.51,23.53,239000.0,21.7488,21.7673,21.7396,21.7581,239000.0
2010-10-15 13:30:00,23.52,23.53,23.47,23.49,260000.0,21.7488,21.7581,21.7026,21.7211,260000.0
2010-10-15 13:40:00,23.48,23.49,23.42,23.49,228000.0,21.7118,21.7211,21.6564,21.7211,228000.0
2010-10-15 13:50:00,23.48,23.49,23.41,23.42,148000.0,21.7118,21.7211,21.6471,21.6564,148000.0
2010-10-15 14:00:00,23.41,23.47,23.39,23.46,121000.0,21.6471,21.7026,21.6286,21.6934,121000.0
2010-10-15 14:10:00,23.45,23.47,23.43,23.45,71000.0,21.6841,21.7026,21.6656,21.6841,71000.0
2010-10-15 14:20:00,23.45,23.49,23.43,23.47,136000.0,21.6841,21.7211,21.6656,21.7026,136000.0
2010-10-15 14:30:00,23.46,23.49,23.45,23.46,213000.0,21.6934,21.7211,21.6841,21.6934,213000.0
2010-10-15 14:40:00,23.45,23.45,23.38,23.4,193000.0,21.6841,21.6841,21.6194,21.6379,193000.0
2010-10-15 14:50:00,23.4,23.42,23.37,23.42,319000.0,21.6379,21.6564,21.6101,21.6564,319000.0
2010-10-15 15:00:00,23.42,23.45,23.4,23.44,364000.0,21.6564,21.6841,21.6379,21.6749,364000.0
2010-10-15 15:10:00,23.43,23.47,23.42,23.44,275000.0,21.6656,21.7026,21.6564,21.6749,275000.0
2010-10-15 15:20:00,23.43,23.44,23.41,23.42,467000.0,21.6656,21.6749,21.6471,21.6564,467000.0
2010-10-15 15:30:00,23.42,23.44,23.41,23.43,499000.0,21.6564,21.6749,21.6471,21.6656,499000.0
2010-10-15 15:40:00,23.43,23.44,23.39,23.41,362000.0,21.6656,21.6749,21.6286,21.6471,362000.0
2010-10-15 15:50:00,23.41,23.42,23.37,23.38,923000.0,21.6471,21.6564,21.6101,21.6194,923000.0
2010-10-18 09:30:00,23.49,23.57,23.42,23.56,717000.0,21.7211,21.7951,21.6564,21.7858,717000.0
2010-10-18 09:40:00,23.56,23.6,23.46,23.6,569000.0,21.7858,21.8228,21.6934,21.8228,569000.0
2010-10-18 09:50:00,23.59,23.68,23.58,23.6,623000.0,21.8136,21.8968,21.8043,21.8228,623000.0
2010-10-18 10:00:00,23.6,23.66,23.58,23.59,341000.0,21.8228,21.8783,21.8043,21.8136,341000.0
2010-10-18 10:10:00,23.6,23.63,23.58,23.61,251000.0,21.8228,21.8506,21.8043,21.8321,251000.0
2010-10-18 10:20:00,23.62,23.64,23.57,23.6,290000.0,21.8413,21.8598,21.7951,21.8228,290000.0
2010-10-18 10:30:00,23.6,23.61,23.54,23.55,216000.0,21.8228,21.8321,21.7673,21.7766,216000.0
2010-10-18 10:40:00,23.56,23.63,23.55,23.6,351000.0,21.7858,21.8506,21.7766,21.8228,351000.0
2010-10-18 10:50:00,23.6,23.61,23.57,23.58,100000.0,21.8228,21.8321,21.7951,21.8043,100000.0
2010-10-18 11:00:00,23.59,23.6,23.51,23.53,155000.0,21.8136,21.8228,21.7396,21.7581,155000.0
2010-10-18 11:10:00,23.53,23.55,23.47,23.55,224000.0,21.7581,21.7766,21.7026,21.7766,224000.0
2010-10-18 11:20:00,23.55,23.56,23.54,23.56,181000.0,21.7766,21.7858,21.7673,21.7858,181000.0
2010-10-18 11:30:00,23.54,23.56,23.51,23.53,146000.0,21.7673,21.7858,21.7396,21.7581,146000.0
2010-10-18 11:40:00,23.54,23.56,23.51,23.51,92000.0,21.7673,21.7858,21.7396,21.7396,92000.0
2010-10-18 11:50:00,23.51,23.55,23.5,23.55,58000.0,21.7396,21.7766,21.7303,21.7766,58000.0
2010-10-18 12:00:00,23.55,23.58,23.54,23.56,75000.0,21.7766,21.8043,21.7673,21.7858,75000.0
2010-10-18 12:10:00,23.55,23.57,23.54,23.55,36000.0,21.7766,21.7951,21.7673,21.7766,36000.0
2010-10-18 12:20:00,23.54,23.56,23.53,23.53,79000.0,21.7673,21.7858,21.7581,21.7581,79000.0
2010-10-18 12:30:00,23.54,23.54,23.53,23.53,26000.0,21.7673,21.7673,21.7581,21.7581,26000.0
2010-10-18 12:40:00,23.53,23.54,23.52,23.52,47000.0,21.7581,21.7673,21.7488,21.7488,47000.0
2010-10-18 12:50:00,23.52,23.53,23.5,23.51,28000.0,21.7488,21.7581,21.7303,21.7396,28000.0
2010-10-18 13:00:00,23.51,23.53,23.5,23.52,77000.0,21.7396,21.7581,21.7303,21.7488,77000.0
2010-10-18 13:10:00,23.51,23.53,23.5,23.5,74000.0,21.7396,21.7581,21.7303,21.7303,74000.0
2010-10-18 13:20:00,23.51,23.51,23.47,23.47,99000.0,21.7396,21.7396,21.7026,21.7026,99000.0
2010-10-18 13:30:00,23.47,23.48,23.45,23.46,97000.0,21.7026,21.7118,21.6841,21.6934,97000.0
2010-10-18 13:40:00,23.46,23.47,23.45,23.46,67000.0,21.6934,21.7026,21.6841,21.6934,67000.0
2010-10-18 13:50:00,23.46,23.46,23.43,23.43,62000.0,21.6934,21.6934,21.6656,21.6656,62000.0
2010-10-18 14:00:00,23.43,23.46,23.43,23.45,72000.0,21.6656,21.6934,21.6656,21.6841,72000.0
2010-10-18 14:10:00,23.46,23.47,23.43,23.45,106000.0,21.6934,21.7026,21.6656,21.6841,106000.0
2010-10-18 14:20:00,23.45,23.5,23.45,23.5,126000.0,21.6841,21.7303,21.6841,21.7303,126000.0
2010-10-18 14:30:00,23.5,23.51,23.46,23.46,205000.0,21.7303,21.7396,21.6934,21.6934,205000.0
2010-10-18 14:40:00,23.46,23.49,23.45,23.48,50000.0,21.6934,21.7211,21.6841,21.7118,50000.0
2010-10-18 14:50:00,23.48,23.48,23.46,23.48,84000.0,21.7118,21.7118,21.6934,21.7118,84000.0
2010-10-18 15:00:00,23.48,23.56,23.48,23.56,258000.0,21.7118,21.7858,21.7118,21.7858,258000.0
2010-10-18 15:10:00,23.56,23.56,23.51,23.51,211000.0,21.7858,21.7858,21.7396,21.7396,211000.0
2010-10-18 15:20:00,23.52,23.55,23.51,23.54,96000.0,21.7488,21.7766,21.7396,21.7673,96000.0
2010-10-18 15:30:00,23.54,23.57,23.53,23.57,208000.0,21.7673,21.7951,21.7581,21.7951,208000.0
2010-10-18 15:40:00,23.57,23.61,23.56,23.61,234000.0,21.7951,21.8321,21.7858,21.8321,234000.0
2010-10-18 15:50:00,23.6,23.61,23.55,23.57,650000.0,21.8228,21.8321,21.7766,21.7951,650000.0
2010-10-19 09:30:00,23.36,23.58,23.31,23.49,312000.0,21.6009,21.8043,21.5546,21.7211,312000.0
2010-10-19 09:40:00,23.49,23.53,23.35,23.37,217000.0,21.7211,21.7581,21.5916,21.6101,217000.0
2010-10-19 09:50:00,23.36,23.37,23.25,23.33,405000.0,21.6009,21.6101,21.4992,21.5731,405000.0
2010-10-19 10:00:00,23.32,23.6,23.29,23.58,662000.0,21.5639,21.8228,21.5362,21.8043,662000.0
2010-10-19 10:10:00,23.58,23.65,23.56,23.63,729000.0,21.8043,21.869,21.7858,21.8506,729000.0
2010-10-19 10:20:00,23.62,23.64,23.56,23.6,233000.0,21.8413,21.8598,21.7858,21.8228,233000.0
2010-10-19 10:30:00,23.6,23.63,23.58,23.63,366000.0,21.8228,21.8506,21.8043,21.8506,366000.0
2010-10-19 10:40:00,23.62,23.73,23.61,23.68,397000.0,21.8413,21.943,21.8321,21.8968,397000.0
2010-10-19 10:50:00,23.68,23.78,23.68,23.73,656000.0,21.8968,21.9893,21.8968,21.943,656000.0
2010-10-19 11:00:00,23.74,23.75,23.7,23.71,327000.0,21.9523,21.9615,21.9153,21.9245,327000.0
2010-10-19 11:10:00,23.71,23.81,23.7,23.79,512000.0,21.9245,22.017,21.9153,21.9985,512000.0
2010-10-19 11:20:00,23.79,23.83,23.76,23.81,320000.0,21.9985,22.0355,21.9708,22.017,320000.0
2010-10-19 11:30:00,23.81,23.94,23.81,23.93,564000.0,22.017,22.1372,22.017,22.128,564000.0
2010-10-19 11:40:00,23.93,24.05,23.93,24.02,593000.0,22.128,22.2389,22.128,22.2112,593000.0
2010-10-19 11:50:00,24.03,24.06,23.86,23.96,454000.0,22.2204,22.2482,22.0632,22.1557,454000.0
2010-10-19 12:00:00,23.96,24.0,23.9,23.92,219000.0,22.1557,22.1927,22.1002,22.1187,219000.0
2010-10-19 12:10:00,23.91,24.0,23.88,24.0,275000.0,22.1095,22.1927,22.0817,22.1927,275000.0
2010-10-19 12:20:00,23.98,24.0,23.86,23.91,193000.0,22.1742,22.1927,22.0632,22.1095,193000.0
2010-10-19 12:30:00,23.9,23.91,23.84,23.84,131000.0,22.1002,22.1095,22.0447,22.0447,131000.0
2010-10-19 12:40:00,23.85,23.98,23.85,23.96,209000.0,22.054,22.1742,22.054,22.1557,209000.0
2010-10-19 12:50:00,23.95,23.96,23.88,23.96,251000.0,22.1465,22.1557,22.0817,22.1557,251000.0
2010-10-19 13:00:00,23.96,23.97,23.92,23.92,179000.0,22.1557,22.1649,22.1187,22.1187,179000.0
2010-10-19 13:10:00,23.94,23.94,23.88,23.91,143000.0,22.1372,22.1372,22.0817,22.1095,143000.0
2010-10-19 13:20:00,23.92,23.93,23.85,23.86,165000.0,22.1187,22.128,22.054,22.0632,165000.0
2010-10-19 13:30:00,23.86,23.87,23.73,23.81,470000.0,22.0632,22.0725,21.943,22.017,470000.0
2010-10-19 13:40:00,23.79,23.85,23.77,23.84,135000.0,21.9985,22.054,21.98,22.0447,135000.0
2010-10-19 13:50:00,23.82,23.82,23.73,23.74,245000.0,22.0262,22.0262,21.943,21.9523,245000.0
2010-10-19 14:00:00,23.75,23.75,23.64,23.72,680000.0,21.9615,21.9615,21.8598,21.9338,680000.0
2010-10-19 14:10:00,23.71,23.8,23.64,23.73,386000.0,21.9245,22.0077,21.8598,21.943,386000.0
2010-10-19 14:20:00,23.72,23.75,23.61,23.63,424000.0,21.9338,21.9615,21.8321,21.8506,424000.0
2010-10-19 14:30:00,23.63,23.77,23.6,23.67,482000.0,21.8506,21.98,21.8228,21.8875,482000.0
2010-10-19 14:40:00,23.67,23.72,23.66,23.67,354000.0,21.8875,21.9338,21.8783,21.8875,354000.0
2010-10-19 14:50:00,23.69,23.7,23.62,23.66,267000.0,21.906,21.9153,21.8413,21.8783,267000.0
2010-10-19 15:00:00,23.67,23.69,23.58,23.58,357000.0,21.8875,21.906,21.8043,21.8043,357000.0
2010-10-19 15:10:00,23.58,23.64,23.56,23.63,391000.0,21.8043,21.8598,21.7858,21.8506,391000.0
2010-10-19 15:20:00,23.63,23.66,23.62,23.65,455000.0,21.8506,21.8783,21.8413,21.869,455000.0
2010-10-19 15:30:00,23.65,23.72,23.63,23.71,508000.0,21.869,21.9338,21.8506,21.9245,508000.0
2010-10-19 15:40:00,23.71,23.72,23.64,23.68,384000.0,21.9245,21.9338,21.8598,21.8968,384000.0
2010-10-19 15:50:00,23.68,23.77,23.67,23.72,1074000.0,21.8968,21.98,21.8875,21.9338,1074000.0
2010-10-20 09:30:00,23.71,23.75,23.48,23.66,308000.0,21.9245,21.9615,21.7118,21.8783,308000.0
2010-10-20 09:40:00,23.67,23.85,23.67,23.85,277000.0,21.8875,22.054,21.8875,22.054,277000.0
2010-10-20 09:50:00,23.83,23.87,23.78,23.83,273000.0,22.0355,22.0725,21.9893,22.0355,273000.0
2010-10-20 10:00:00,23.83,23.92,23.8,23.83,305000.0,22.0355,22.1187,22.0077,22.0355,305000.0
2010-10-20 10:10:00,23.83,23.89,23.81,23.84,193000.0,22.0355,22.091,22.017,22.0447,193000.0
2010-10-20 10:20:00,23.85,23.91,23.83,23.88,103000.0,22.054,22.1095,22.0355,22.0817,103000.0
2010-10-20 10:30:00,23.87,23.9,23.85,23.9,100000.0,22.0725,22.1002,22.054,22.1002,100000.0
2010-10-20 10:40:00,23.89,23.95,23.87,23.95,182000.0,22.091,22.1465,22.0725,22.1465,182000.0
2010-10-20 10:50:00,23.95,23.95,23.89,23.91,282000.0,22.1465,22.1465,22.091,22.1095,282000.0
2010-10-20 11:00:00,23.91,23.91,23.87,23.87,173000.0,22.1095,22.1095,22.0725,22.0725,173000.0
2010-10-20 11:10:00,23.89,23.89,23.85,23.86,262000.0,22.091,22.091,22.054,22.0632,262000.0
2010-10-20 11:20:00,23.86,23.92,23.85,23.9,81000.0,22.0632,22.1187,22.054,22.1002,81000.0
2010-10-20 11:30:00,23.9,23.93,23.89,23.93,156000.0,22.1002,22.128,22.091,22.128,156000.0
2010-10-20 11:40:00,23.93,23.95,23.92,23.93,165000.0,22.128,22.1465,22.1187,22.128,165000.0
2010-10-20 11:50:00,23.93,23.95,23.92,23.95,120000.0,22.128,22.1465,22.1187,22.1465,120000.0
2010-10-20 12:00:00,23.94,24.01,23.93,24.01,228000.0,22.1372,22.2019,22.128,22.2019,228000.0
2010-10-20 12:10:00,24.01,24.09,24.01,24.08,258000.0,22.2019,22.2759,22.2019,22.2667,258000.0
2010-10-20 12:20:00,24.08,24.09,24.03,24.07,169000.0,22.2667,22.2759,22.2204,22.2574,169000.0
2010-10-20 12:30:00,24.07,24.1,24.05,24.05,147000.0,22.2574,22.2852,22.2389,22.2389,147000.0
2010-10-20 12:40:00,24.04,24.05,24.01,24.02,160000.0,22.2297,22.2389,22.2019,22.2112,160000.0
2010-10-20 12:50:00,24.02,24.03,24.01,24.01,106000.0,22.2112,22.2204,22.2019,22.2019,106000.0
2010-10-20 13:00:00,24.01,24.13,24.01,24.13,284000.0,22.2019,22.3129,22.2019,22.3129,284000.0
2010-10-20 13:10:00,24.13,24.16,24.11,24.11,279000.0,22.3129,22.3406,22.2944,22.2944,279000.0
2010-10-20 13:20:00,24.12,24.16,24.1,24.1,111000.0,22.3037,22.3406,22.2852,22.2852,111000.0
2010-10-20 13:30:00,24.11,24.12,24.09,24.11,114000.0,22.2944,22.3037,22.2759,22.2944,114000.0
2010-10-20 13:40:00,24.1,24.11,24.06,24.1,95000.0,22.2852,22.2944,22.2482,22.2852,95000.0
2010-10-20 13:50:00,24.1,24.13,24.09,24.09,127000.0,22.2852,22.3129,22.2759,22.2759,127000.0
2010-10-20 14:00:00,24.1,24.13,24.05,24.06,370000.0,22.2852,22.3129,22.2389,22.2482,370000.0
2010-10-20 14:10:00,24.05,24.1,24.04,24.06,209000.0,22.2389,22.2852,22.2297,22.2482,209000.0
2010-10-20 14:20:00,24.09,24.1,24.06,24.06,85000.0,22.2759,22.2852,22.2482,22.2482,85000.0
2010-10-20 14:30:00,24.06,24.11,24.05,24.09,138000.0,22.2482,22.2944,22.2389,22.2759,138000.0
2010-10-20 14:40:00,24.09,24.09,24.03,24.03,137000.0,22.2759,22.2759,22.2204,22.2204,137000.0
2010-10-20 14:50:00,24.03,24.09,24.02,24.08,156000.0,22.2204,22.2759,22.2112,22.2667,156000.0
2010-10-20 15:00:00,24.08,24.09,24.04,24.08,146000.0,22.2667,22.2759,22.2297,22.2667,146000.0
2010-10-20 15:10:00,24.08,24.09,24.06,24.08,118000.0,22.2667,22.2759,22.2482,22.2667,118000.0
2010-10-20 15:20:00,24.08,24.1,24.08,24.08,281000.0,22.2667,22.2852,22.2667,22.2667,281000.0
2010-10-20 15:30:00,24.08,24.08,23.99,24.01,300000.0,22.2667,22.2667,22.1834,22.2019,300000.0
2010-10-20 15:40:00,24.01,24.06,24.0,24.05,340000.0,22.2019,22.2482,22.1927,22.2389,340000.0
2010-10-20 15:50:00,24.05,24.06,23.99,24.04,883000.0,22.2389,22.2482,22.1834,22.2297,883000.0
2010-10-21 09:30:00,24.04,24.39,24.04,24.35,499000.0,22.2297,22.5533,22.2297,22.5163,499000.0
2010-10-21 09:40:00,24.37,24.45,24.32,24.4,236000.0,22.5348,22.6088,22.4886,22.5626,236000.0
2010-10-21 09:50:00,24.39,24.45,24.29,24.38,186000.0,22.5533,22.6088,22.4608,22.5441,186000.0
2010-10-21 10:00:00,24.35,24.45,24.32,24.44,247000.0,22.5163,22.6088,22.4886,22.5996,247000.0
2010-10-21 10:10:00,24.44,24.47,24.42,24.45,170000.0,22.5996,22.6273,22.5811,22.6088,170000.0
2010-10-21 10:20:00,24.46,24.49,24.44,24.47,397000.0,22.618,22.6458,22.5996,22.6273,397000.0
2010-10-21 10:30:00,24.47,24.54,24.45,24.54,297000.0,22.6273,22.692,22.6088,22.692,297000.0
2010-10-21 10:40:00,24.53,24.6,24.51,24.6,305000.0,22.6828,22.7475,22.6643,22.7475,305000.0
2010-10-21 10:50:00,24.6,24.63,24.56,24.6,714000.0,22.7475,22.7752,22.7105,22.7475,714000.0
2010-10-21 11:00:00,24.59,24.61,24.56,24.58,385000.0,22.7383,22.7568,22.7105,22.729,385000.0
2010-10-21 11:10:00,24.58,24.61,24.56,24.58,247000.0,22.729,22.7568,22.7105,22.729,247000.0
2010-10-21 11:20:00,24.58,24.61,24.54,24.6,454000.0,22.729,22.7568,22.692,22.7475,454000.0
2010-10-21 11:30:00,24.59,24.61,24.54,24.54,393000.0,22.7383,22.7568,22.692,22.692,393000.0
2010-10-21 11:40:00,24.54,24.55,24.48,24.51,313000.0,22.692,22.7013,22.6365,22.6643,313000.0
2010-10-21 11:50:00,24.51,24.58,24.51,24.57,165000.0,22.6643,22.729,22.6643,22.7198,165000.0
2010-10-21 12:00:00,24.57,24.58,24.48,24.5,134000.0,22.7198,22.729,22.6365,22.655,134000.0
2010-10-21 12:10:00,24.5,24.52,24.48,24.5,105000.0,22.655,22.6735,22.6365,22.655,105000.0
2010-10-21 12:20:00,24.5,24.51,24.46,24.46,148000.0,22.655,22.6643,22.618,22.618,148000.0
2010-10-21 12:30:00,24.46,24.48,24.41,24.42,249000.0,22.618,22.6365,22.5718,22.5811,249000.0
2010-10-21 12:40:00,24.41,24.41,24.36,24.38,256000.0,22.5718,22.5718,22.5256,22.5441,256000.0
2010-10-21 12:50:00,24.39,24.41,24.37,24.38,358000.0,22.5533,22.5718,22.5348,22.5441,358000.0
2010-10-21 13:00:00,24.39,24.43,24.38,24.41,183000.0,22.5533,22.5903,22.5441,22.5718,183000.0
2010-10-21 13:10:00,24.41,24.45,24.4,24.4,215000.0,22.5718,22.6088,22.5626,22.5626,215000.0
2010-10-21 13:20:00,24.4,24.42,24.38,24.4,118000.0,22.5626,22.5811,22.5441,22.5626,118000.0
2010-10-21 13:30:00,24.42,24.42,24.38,24.39,63000.0,22.5811,22.5811,22.5441,22.5533,63000.0
2010-10-21 13:40:00,24.4,24.4,24.32,24.32,162000.0,22.5626,22.5626,22.4886,22.4886,162000.0
2010-10-21 13:50:00,24.32,24.33,24.22,24.22,312000.0,22.4886,22.4978,22.3961,22.3961,312000.0
2010-10-21 14:00:00,24.22,24.22,24.15,24.16,431000.0,22.3961,22.3961,22.3314,22.3406,431000.0
2010-10-21 14:10:00,24.16,24.23,24.15,24.22,687000.0,22.3406,22.4054,22.3314,22.3961,687000.0
2010-10-21 14:20:00,24.22,24.27,24.2,24.26,153000.0,22.3961,22.4424,22.3776,22.4331,153000.0
2010-10-21 14:30:00,24.27,24.32,24.27,24.29,220000.0,22.4424,22.4886,22.4424,22.4608,220000.0
2010-10-21 14:40:00,24.29,24.34,24.27,24.29,180000.0,22.4608,22.5071,22.4424,22.4608,180000.0
2010-10-21 14:50:00,24.27,24.35,24.27,24.33,136000.0,22.4424,22.5163,22.4424,22.4978,136000.0
2010-10-21 15:00:00,24.33,24.36,24.32,24.33,187000.0,22.4978,22.5256,22.4886,22.4978,187000.0
2010-10-21 15:10:00,24.34,24.39,24.32,24.33,149000.0,22.5071,22.5533,22.4886,22.4978,149000.0
2010-10-21 15:20:00,24.33,24.38,24.33,24.34,179000.0,22.4978,22.5441,22.4978,22.5071,179000.0
2010-10-21 15:30:00,24.34,24.36,24.29,24.31,247000.0,22.5071,22.5256,22.4608,22.4793,247000.0
2010-10-21 15:40:00,24.31,24.33,24.27,24.31,353000.0,22.4793,22.4978,22.4424,22.4793,353000.0
2010-10-21 15:50:00,24.31,24.32,24.28,24.32,402000.0,22.4793,22.4886,22.4516,22.4886,402000.0
2010-10-22 09:30:00,24.4,24.47,24.24,24.47,270000.0,22.5626,22.6273,22.4146,22.6273,270000.0
2010-10-22 09:40:00,24.45,24.52,24.41,24.47,242000.0,22.6088,22.6735,22.5718,22.6273,242000.0
2010-10-22 09:50:00,24.49,24.49,24.38,24.4,177000.0,22.6458,22.6458,22.5441,22.5626,177000.0
2010-10-22 10:00:00,24.4,24.4,24.33,24.37,113000.0,22.5626,22.5626,22.4978,22.5348,113000.0
2010-10-22 10:10:00,24.37,24.4,24.29,24.29,145000.0,22.5348,22.5626,22.4608,22.4608,145000.0
2010-10-22 10:20:00,24.29,24.34,24.16,24.21,327000.0,22.4608,22.5071,22.3406,22.3869,327000.0
2010-10-22 10:30:00,24.21,24.27,24.21,24.23,137000.0,22.3869,22.4424,22.3869,22.4054,137000.0
2010-10-22 10:40:00,24.22,24.24,24.17,24.24,84000.0,22.3961,22.4146,22.3499,22.4146,84000.0
2010-10-22 10:50:00,24.24,24.28,24.21,24.21,99000.0,22.4146,22.4516,22.3869,22.3869,99000.0
2010-10-22 11:00:00,24.22,24.26,24.21,24.23,64000.0,22.3961,22.4331,22.3869,22.4054,64000.0
2010-10-22 11:10:00,24.23,24.27,24.21,24.27,120000.0,22.4054,22.4424,22.3869,22.4424,120000.0
2010-10-22 11:20:00,24.27,24.3,24.27,24.3,66000.0,22.4424,22.4701,22.4424,22.4701,66000.0
2010-10-22 11:30:00,24.29,24.33,24.28,24.32,77000.0,22.4608,22.4978,22.4516,22.4886,77000.0
2010-10-22 11:40:00,24.32,24.34,24.29,24.29,73000.0,22.4886,22.5071,22.4608,22.4608,73000.0
2010-10-22 11:50:00,24.29,24.31,24.26,24.28,51000.0,22.4608,22.4793,22.4331,22.4516,51000.0
2010-10-22 12:00:00,24.27,24.28,24.24,24.25,62000.0,22.4424,22.4516,22.4146,22.4239,62000.0
2010-10-22 12:10:00,24.25,24.25,24.22,24.22,83000.0,22.4239,22.4239,22.3961,22.3961,83000.0
2010-10-22 12:20:00,24.23,24.23,24.22,24.22,114000.0,22.4054,22.4054,22.3961,22.3961,114000.0
2010-10-22 12:30:00,24.22,24.23,24.15,24.17,148000.0,22.3961,22.4054,22.3314,22.3499,148000.0
2010-10-22 12:40:00,24.16,24.19,24.14,24.16,141000.0,22.3406,22.3684,22.3221,22.3406,141000.0
2010-10-22 12:50:00,24.16,24.16,24.11,24.13,131000.0,22.3406,22.3406,22.2944,22.3129,131000.0
2010-10-22 13:00:00,24.12,24.18,24.12,24.17,73000.0,22.3037,22.3591,22.3037,22.3499,73000.0
2010-10-22 13:10:00,24.17,24.26,24.17,24.24,100000.0,22.3499,22.4331,22.3499,22.4146,100000.0
2010-10-22 13:20:00,24.25,24.25,24.17,24.17,79000.0,22.4239,22.4239,22.3499,22.3499,79000.0
2010-10-22 13:30:00,24.17,24.18,24.11,24.12,223000.0,22.3499,22.3591,22.2944,22.3037,223000.0
2010-10-22 13:40:00,24.12,24.16,24.11,24.15,63000.0,22.3037,22.3406,22.2944,22.3314,63000.0
2010-10-22 13:50:00,24.15,24.16,24.11,24.14,94000.0,22.3314,22.3406,22.2944,22.3221,94000.0
2010-10-22 14:00:00,24.14,24.2,24.13,24.2,130000.0,22.3221,22.3776,22.3129,22.3776,130000.0
2010-10-22 14:10:00,24.2,24.24,24.19,24.21,125000.0,22.3776,22.4146,22.3684,22.3869,125000.0
2010-10-22 14:20:00,24.21,24.25,24.21,24.25,88000.0,22.3869,22.4239,22.3869,22.4239,88000.0
2010-10-22 14:30:00,24.23,24.26,24.22,24.23,62000.0,22.4054,22.4331,22.3961,22.4054,62000.0
2010-10-22 14:40:00,24.23,24.25,24.21,24.22,68000.0,22.4054,22.4239,22.3869,22.3961,68000.0
2010-10-22 14:50:00,24.22,24.23,24.19,24.21,78000.0,22.3961,22.4054,22.3684,22.3869,78000.0
2010-10-22 15:00:00,24.2,24.28,24.19,24.27,92000.0,22.3776,22.4516,22.3684,22.4424,92000.0
2010-10-22 15:10:00,24.26,24.26,24.19,24.2,142000.0,22.4331,22.4331,22.3684,22.3776,142000.0
2010-10-22 15:20:00,24.2,24.2,24.16,24.19,235000.0,22.3776,22.3776,22.3406,22.3684,235000.0
2010-10-22 15:30:00,24.18,24.2,24.17,24.19,231000.0,22.3591,22.3776,22.3499,22.3684,231000.0
2010-10-22 15:40:00,24.18,24.22,24.17,24.19,374000.0,22.3591,22.3961,22.3499,22.3684,374000.0
2010-10-22 15:50:00,24.2,24.25,24.2,24.25,654000.0,22.3776,22.4239,22.3776,22.4239,654000.0
2010-10-25 09:30:00,24.41,24.68,24.37,24.65,473000.0,22.5718,22.8215,22.5348,22.7937,473000.0
2010-10-25 09:40:00,24.65,24.85,24.63,24.67,660000.0,22.7937,22.9787,22.7752,22.8122,660000.0
2010-10-25 09:50:00,24.64,24.67,24.58,24.61,206000.0,22.7845,22.8122,22.729,22.7568,206000.0
2010-10-25 10:00:00,24.6,24.64,24.55,24.57,250000.0,22.7475,22.7845,22.7013,22.7198,250000.0
2010-10-25 10:10:00,24.56,24.6,24.51,24.51,172000.0,22.7105,22.7475,22.6643,22.6643,172000.0
2010-10-25 10:20:00,24.51,24.57,24.51,24.57,311000.0,22.6643,22.7198,22.6643,22.7198,311000.0
2010-10-25 10:30:00,24.58,24.61,24.5,24.51,201000.0,22.729,22.7568,22.655,22.6643,201000.0
2010-10-25 10:40:00,24.52,24.52,24.45,24.49,217000.0,22.6735,22.6735,22.6088,22.6458,217000.0
2010-10-25 10:50:00,24.48,24.51,24.41,24.41,366000.0,22.6365,22.6643,22.5718,22.5718,366000.0
2010-10-25 11:00:00,24.41,24.42,24.33,24.36,447000.0,22.5718,22.5811,22.4978,22.5256,447000.0
2010-10-25 11:10:00,24.36,24.4,24.35,24.4,194000.0,22.5256,22.5626,22.5163,22.5626,194000.0
2010-10-25 11:20:00,24.4,24.42,24.37,24.4,198000.0,22.5626,22.5811,22.5348,22.5626,198000.0
2010-10-25 11:30:00,24.4,24.42,24.4,24.4,284000.0,22.5626,22.5811,22.5626,22.5626,284000.0
2010-10-25 11:40:00,24.4,24.41,24.37,24.37,159000.0,22.5626,22.5718,22.5348,22.5348,159000.0
2010-10-25 11:50:00,24.38,24.41,24.37,24.38,82000.0,22.5441,22.5718,22.5348,22.5441,82000.0
2010-10-25 12:00:00,24.39,24.41,24.37,24.41,61000.0,22.5533,22.5718,22.5348,22.5718,61000.0
2010-10-25 12:10:00,24.41,24.41,24.38,24.39,33000.0,22.5718,22.5718,22.5441,22.5533,33000.0
2010-10-25 12:20:00,24.4,24.4,24.37,24.4,136000.0,22.5626,22.5626,22.5348,22.5626,136000.0
2010-10-25 12:30:00,24.39,24.4,24.38,24.4,84000.0,22.5533,22.5626,22.5441,22.5626,84000.0
2010-10-25 12:40:00,24.4,24.41,24.38,24.4,133000.0,22.5626,22.5718,22.5441,22.5626,133000.0
2010-10-25 12:50:00,24.39,24.41,24.38,24.39,81000.0,22.5533,22.5718,22.5441,22.5533,81000.0
2010-10-25 13:00:00,24.39,24.41,24.38,24.4,79000.0,22.5533,22.5718,22.5441,22.5626,79000.0
2010-10-25 13:10:00,24.39,24.41,24.38,24.39,121000.0,22.5533,22.5718,22.5441,22.5533,121000.0
2010-10-25 13:20:00,24.4,24.41,24.38,24.4,242000.0,22.5626,22.5718,22.5441,22.5626,242000.0
2010-10-25 13:30:00,24.4,24.41,24.39,24.4,139000.0,22.5626,22.5718,22.5533,22.5626,139000.0
2010-10-25 13:40:00,24.4,24.4,24.37,24.39,446000.0,22.5626,22.5626,22.5348,22.5533,446000.0
2010-10-25 13:50:00,24.39,24.39,24.35,24.37,323000.0,22.5533,22.5533,22.5163,22.5348,323000.0
2010-10-25 14:00:00,24.37,24.47,24.36,24.46,275000.0,22.5348,22.6273,22.5256,22.618,275000.0
2010-10-25 14:10:00,24.46,24.49,24.43,24.49,233000.0,22.618,22.6458,22.5903,22.6458,233000.0
2010-10-25 14:20:00,24.49,24.55,24.48,24.53,152000.0,22.6458,22.7013,22.6365,22.6828,152000.0
2010-10-25 14:30:00,24.53,24.56,24.47,24.51,167000.0,22.6828,22.7105,22.6273,22.6643,167000.0
2010-10-25 14:40:00,24.51,24.53,24.49,24.52,174000.0,22.6643,22.6828,22.6458,22.6735,174000.0
2010-10-25 14:50:00,24.52,24.57,24.52,24.55,152000.0,22.6735,22.7198,22.6735,22.7013,152000.0
2010-10-25 15:00:00,24.54,24.57,24.53,24.55,216000.0,22.692,22.7198,22.6828,22.7013,216000.0
2010-10-25 15:10:00,24.56,24.57,24.54,24.55,158000.0,22.7105,22.7198,22.692,22.7013,158000.0
2010-10-25 15:20:00,24.55,24.61,24.54,24.6,326000.0,22.7013,22.7568,22.692,22.7475,326000.0
2010-10-25 15:30:00,24.6,24.61,24.57,24.58,343000.0,22.7475,22.7568,22.7198,22.729,343000.0
2010-10-25 15:40:00,24.58,24.6,24.5,24.55,418000.0,22.729,22.7475,22.655,22.7013,418000.0
2010-10-25 15:50:00,24.55,24.58,24.52,24.55,574000.0,22.7013,22.729,22.6735,22.7013,574000.0
2010-10-26 09:30:00,24.5,24.51,24.33,24.38,459000.0,22.655,22.6643,22.4978,22.5441,459000.0
2010-10-26 09:40:00,24.38,24.54,24.33,24.5,314000.0,22.5441,22.692,22.4978,22.655,314000.0
2010-10-26 09:50:00,24.49,24.58,24.46,24.56,235000.0,22.6458,22.729,22.618,22.7105,235000.0
2010-10-26 10:00:00,24.56,24.6,24.5,24.51,211000.0,22.7105,22.7475,22.655,22.6643,211000.0
2010-10-26 10:10:00,24.5,24.5,24.36,24.39,238000.0,22.655,22.655,22.5256,22.5533,238000.0
2010-10-26 10:20:00,24.4,24.45,24.38,24.38,69000.0,22.5626,22.6088,22.5441,22.5441,69000.0
2010-10-26 10:30:00,24.39,24.41,24.36,24.36,100000.0,22.5533,22.5718,22.5256,22.5256,100000.0
2010-10-26 10:40:00,24.36,24.37,24.29,24.29,363000.0,22.5256,22.5348,22.4608,22.4608,363000.0
2010-10-26 10:50:00,24.29,24.32,24.28,24.31,309000.0,22.4608,22.4886,22.4516,22.4793,309000.0
2010-10-26 11:00:00,24.31,24.37,24.31,24.31,230000.0,22.4793,22.5348,22.4793,22.4793,230000.0
2010-10-26 11:10:00,24.31,24.36,24.28,24.34,97000.0,22.4793,22.5256,22.4516,22.5071,97000.0
2010-10-26 11:20:00,24.35,24.43,24.34,24.42,166000.0,22.5163,22.5903,22.5071,22.5811,166000.0
2010-10-26 11:30:00,24.42,24.43,24.38,24.41,197000.0,22.5811,22.5903,22.5441,22.5718,197000.0
2010-10-26 11:40:00,24.41,24.42,24.37,24.37,168000.0,22.5718,22.5811,22.5348,22.5348,168000.0
2010-10-26 11:50:00,24.38,24.39,24.33,24.35,161000.0,22.5441,22.5533,22.4978,22.5163,161000.0
2010-10-26 12:00:00,24.35,24.35,24.32,24.32,126000.0,22.5163,22.5163,22.4886,22.4886,126000.0
2010-10-26 12:10:00,24.32,24.35,24.32,24.33,83000.0,22.4886,22.5163,22.4886,22.4978,83000.0
2010-10-26 12:20:00,24.33,24.33,24.28,24.28,230000.0,22.4978,22.4978,22.4516,22.4516,230000.0
2010-10-26 12:30:00,24.29,24.33,24.29,24.33,170000.0,22.4608,22.4978,22.4608,22.4978,170000.0
2010-10-26 12:40:00,24.31,24.31,24.28,24.3,80000.0,22.4793,22.4793,22.4516,22.4701,80000.0
2010-10-26 12:50:00,24.3,24.31,24.28,24.29,72000.0,22.4701,22.4793,22.4516,22.4608,72000.0
2010-10-26 13:00:00,24.29,24.3,24.27,24.27,252000.0,22.4608,22.4701,22.4424,22.4424,252000.0
2010-10-26 13:10:00,24.28,24.31,24.27,24.3,226000.0,22.4516,22.4793,22.4424,22.4701,226000.0
2010-10-26 13:20:00,24.31,24.33,24.29,24.31,308000.0,22.4793,22.4978,22.4608,22.4793,308000.0
2010-10-26 13:30:00,24.31,24.32,24.3,24.31,119000.0,22.4793,22.4886,22.4701,22.4793,119000.0
2010-10-26 13:40:00,24.32,24.32,24.29,24.32,145000.0,22.4886,22.4886,22.4608,22.4886,145000.0
2010-10-26 13:50:00,24.31,24.32,24.28,24.3,180000.0,22.4793,22.4886,22.4516,22.4701,180000.0
2010-10-26 14:00:00,24.3,24.32,24.28,24.28,158000.0,22.4701,22.4886,22.4516,22.4516,158000.0
2010-10-26 14:10:00,24.29,24.33,24.28,24.32,182000.0,22.4608,22.4978,22.4516,22.4886,182000.0
2010-10-26 14:20:00,24.33,24.33,24.29,24.32,129000.0,22.4978,22.4978,22.4608,22.4886,129000.0
2010-10-26 14:30:00,24.32,24.33,24.3,24.31,155000.0,22.4886,22.4978,22.4701,22.4793,155000.0
2010-10-26 14:40:00,24.31,24.33,24.29,24.32,151000.0,22.4793,22.4978,22.4608,22.4886,151000.0
2010-10-26 14:50:00,24.32,24.33,24.3,24.3,168000.0,22.4886,22.4978,22.4701,22.4701,168000.0
2010-10-26 15:00:00,24.31,24.33,24.3,24.31,196000.0,22.4793,22.4978,22.4701,22.4793,196000.0
2010-10-26 15:10:00,24.32,24.34,24.3,24.3,303000.0,22.4886,22.5071,22.4701,22.4701,303000.0
2010-10-26 15:20:00,24.3,24.32,24.28,24.28,426000.0,22.4701,22.4886,22.4516,22.4516,426000.0
2010-10-26 15:30:00,24.28,24.35,24.28,24.34,395000.0,22.4516,22.5163,22.4516,22.5071,395000.0
2010-10-26 15:40:00,24.34,24.36,24.32,24.35,341000.0,22.5071,22.5256,22.4886,22.5163,341000.0
2010-10-26 15:50:00,24.35,24.36,24.33,24.35,554000.0,22.5163,22.5256,22.4978,22.5163,554000.0
2010-10-27 09:30:00,24.26,24.57,24.26,24.49,468000.0,22.4331,22.7198,22.4331,22.6458,468000.0
2010-10-27 09:40:00,24.46,24.49,24.37,24.39,375000.0,22.618,22.6458,22.5348,22.5533,375000.0
2010-10-27 09:50:00,24.4,24.45,24.39,24.44,139000.0,22.5626,22.6088,22.5533,22.5996,139000.0
2010-10-27 10:00:00,24.45,24.5,24.4,24.45,200000.0,22.6088,22.655,22.5626,22.6088,200000.0
2010-10-27 10:10:00,24.47,24.58,24.47,24.57,394000.0,22.6273,22.729,22.6273,22.7198,394000.0
2010-10-27 10:20:00,24.57,24.59,24.49,24.53,299000.0,22.7198,22.7383,22.6458,22.6828,299000.0
2010-10-27 10:30:00,24.52,24.58,24.51,24.57,148000.0,22.6735,22.729,22.6643,22.7198,148000.0
2010-10-27 10:40:00,24.57,24.57,24.51,24.51,117000.0,22.7198,22.7198,22.6643,22.6643,117000.0
2010-10-27 10:50:00,24.52,24.54,24.49,24.51,141000.0,22.6735,22.692,22.6458,22.6643,141000.0
2010-10-27 11:00:00,24.51,24.52,24.45,24.48,350000.0,22.6643,22.6735,22.6088,22.6365,350000.0
2010-10-27 11:10:00,24.48,24.51,24.48,24.48,224000.0,22.6365,22.6643,22.6365,22.6365,224000.0
2010-10-27 11:20:00,24.48,24.51,24.47,24.5,107000.0,22.6365,22.6643,22.6273,22.655,107000.0
2010-10-27 11:30:00,24.51,24.54,24.48,24.54,119000.0,22.6643,22.692,22.6365,22.692,119000.0
2010-10-27 11:40:00,24.53,24.54,24.47,24.48,108000.0,22.6828,22.692,22.6273,22.6365,108000.0
2010-10-27 11:50:00,24.48,24.49,24.47,24.48,131000.0,22.6365,22.6458,22.6273,22.6365,131000.0
2010-10-27 12:00:00,24.47,24.5,24.46,24.5,194000.0,22.6273,22.655,22.618,22.655,194000.0
2010-10-27 12:10:00,24.5,24.5,24.48,24.49,109000.0,22.655,22.655,22.6365,22.6458,109000.0
2010-10-27 12:20:00,24.49,24.54,24.49,24.53,161000.0,22.6458,22.692,22.6458,22.6828,161000.0
2010-10-27 12:30:00,24.54,24.55,24.53,24.54,72000.0,22.692,22.7013,22.6828,22.692,72000.0
2010-10-27 12:40:00,24.55,24.58,24.54,24.58,68000.0,22.7013,22.729,22.692,22.729,68000.0
2010-10-27 12:50:00,24.58,24.62,24.58,24.6,177000.0,22.729,22.766,22.729,22.7475,177000.0
2010-10-27 13:00:00,24.6,24.62,24.59,24.61,194000.0,22.7475,22.766,22.7383,22.7568,194000.0
2010-10-27 13:10:00,24.62,24.62,24.59,24.6,182000.0,22.766,22.766,22.7383,22.7475,182000.0
2010-10-27 13:20:00,24.6,24.61,24.58,24.6,201000.0,22.7475,22.7568,22.729,22.7475,201000.0
2010-10-27 13:30:00,24.6,24.61,24.58,24.6,169000.0,22.7475,22.7568,22.729,22.7475,169000.0
2010-10-27 13:40:00,24.6,24.61,24.59,24.61,328000.0,22.7475,22.7568,22.7383,22.7568,328000.0
2010-10-27 13:50:00,24.62,24.62,24.6,24.61,244000.0,22.766,22.766,22.7475,22.7568,244000.0
2010-10-27 14:00:00,24.62,24.62,24.58,24.6,162000.0,22.766,22.766,22.729,22.7475,162000.0
2010-10-27 14:10:00,24.6,24.6,24.56,24.57,161000.0,22.7475,22.7475,22.7105,22.7198,161000.0
2010-10-27 14:20:00,24.57,24.57,24.53,24.54,92000.0,22.7198,22.7198,22.6828,22.692,92000.0
2010-10-27 14:30:00,24.54,24.56,24.53,24.53,143000.0,22.692,22.7105,22.6828,22.6828,143000.0
2010-10-27 14:40:00,24.54,24.54,24.49,24.49,312000.0,22.692,22.692,22.6458,22.6458,312000.0
2010-10-27 14:50:00,24.5,24.54,24.47,24.48,175000.0,22.655,22.692,22.6273,22.6365,175000.0
2010-10-27 15:00:00,24.48,24.51,24.47,24.49,145000.0,22.6365,22.6643,22.6273,22.6458,145000.0
2010-10-27 15:10:00,24.5,24.5,24.45,24.48,149000.0,22.655,22.655,22.6088,22.6365,149000.0
2010-10-27 15:20:00,24.48,24.48,24.44,24.45,424000.0,22.6365,22.6365,22.5996,22.6088,424000.0
2010-10-27 15:30:00,24.45,24.57,24.45,24.57,313000.0,22.6088,22.7198,22.6088,22.7198,313000.0
2010-10-27 15:40:00,24.57,24.58,24.52,24.52,422000.0,22.7198,22.729,22.6735,22.6735,422000.0
2010-10-27 15:50:00,24.53,24.62,24.53,24.59,599000.0,22.6828,22.766,22.6828,22.7383,599000.0
2010-10-28 09:30:00,24.49,24.49,24.26,24.3,526000.0,22.6458,22.6458,22.4331,22.4701,526000.0
2010-10-28 09:40:00,24.3,24.3,24.11,24.11,433000.0,22.4701,22.4701,22.2944,22.2944,433000.0
2010-10-28 09:50:00,24.13,24.2,24.07,24.09,487000.0,22.3129,22.3776,22.2574,22.2759,487000.0
2010-10-28 10:00:00,24.09,24.27,24.08,24.25,418000.0,22.2759,22.4424,22.2667,22.4239,418000.0
2010-10-28 10:10:00,24.23,24.25,24.16,24.18,361000.0,22.4054,22.4239,22.3406,22.3591,361000.0
2010-10-28 10:20:00,24.18,24.19,24.03,24.06,376000.0,22.3591,22.3684,22.2204,22.2482,376000.0
2010-10-28 10:30:00,24.05,24.09,24.03,24.04,391000.0,22.2389,22.2759,22.2204,22.2297,391000.0
2010-10-28 10:40:00,24.04,24.06,23.97,24.0,437000.0,22.2297,22.2482,22.1649,22.1927,437000.0
2010-10-28 10:50:00,24.0,24.04,23.99,24.0,199000.0,22.1927,22.2297,22.1834,22.1927,199000.0
2010-10-28 11:00:00,24.01,24.05,23.99,24.01,219000.0,22.2019,22.2389,22.1834,22.2019,219000.0
2010-10-28 11:10:00,24.01,24.05,24.0,24.05,118000.0,22.2019,22.2389,22.1927,22.2389,118000.0
2010-10-28 11:20:00,24.04,24.16,24.04,24.15,144000.0,22.2297,22.3406,22.2297,22.3314,144000.0
2010-10-28 11:30:00,24.15,24.15,24.06,24.09,466000.0,22.3314,22.3314,22.2482,22.2759,466000.0
2010-10-28 11:40:00,24.09,24.11,24.07,24.08,141000.0,22.2759,22.2944,22.2574,22.2667,141000.0
2010-10-28 11:50:00,24.08,24.1,24.04,24.07,181000.0,22.2667,22.2852,22.2297,22.2574,181000.0
2010-10-28 12:00:00,24.07,24.08,23.99,24.0,811000.0,22.2574,22.2667,22.1834,22.1927,811000.0
2010-10-28 12:10:00,24.0,24.01,23.95,23.96,211000.0,22.1927,22.2019,22.1465,22.1557,211000.0
2010-10-28 12:20:00,23.97,23.98,23.95,23.95,138000.0,22.1649,22.1742,22.1465,22.1465,138000.0
2010-10-28 12:30:00,23.95,24.0,23.92,23.96,273000.0,22.1465,22.1927,22.1187,22.1557,273000.0
2010-10-28 12:40:00,23.96,24.03,23.94,23.94,82000.0,22.1557,22.2204,22.1372,22.1372,82000.0
2010-10-28 12:50:00,23.94,23.94,23.84,23.85,451000.0,22.1372,22.1372,22.0447,22.054,451000.0
2010-10-28 13:00:00,23.85,23.87,23.74,23.78,522000.0,22.054,22.0725,21.9523,21.9893,522000.0
2010-10-28 13:10:00,23.78,23.96,23.78,23.88,497000.0,21.9893,22.1557,21.9893,22.0817,497000.0
2010-10-28 13:20:00,23.87,23.89,23.78,23.84,171000.0,22.0725,22.091,21.9893,22.0447,171000.0
2010-10-28 13:30:00,23.83,23.85,23.75,23.75,244000.0,22.0355,22.054,21.9615,21.9615,244000.0
2010-10-28 13:40:00,23.76,23.79,23.75,23.77,239000.0,21.9708,21.9985,21.9615,21.98,239000.0
2010-10-28 13:50:00,23.77,23.82,23.76,23.79,175000.0,21.98,22.0262,21.9708,21.9985,175000.0
2010-10-28 14:00:00,23.79,23.82,23.77,23.8,400000.0,21.9985,22.0262,21.98,22.0077,400000.0
2010-10-28 14:10:00,23.8,23.81,23.79,23.81,297000.0,22.0077,22.017,21.9985,22.017,297000.0
2010-10-28 14:20:00,23.8,23.83,23.79,23.83,264000.0,22.0077,22.0355,21.9985,22.0355,264000.0
2010-10-28 14:30:00,23.83,23.87,23.82,23.84,312000.0,22.0355,22.0725,22.0262,22.0447,312000.0
2010-10-28 14:40:00,23.84,23.86,23.81,23.84,140000.0,22.0447,22.0632,22.017,22.0447,140000.0
2010-10-28 14:50:00,23.85,23.9,23.83,23.87,120000.0,22.054,22.1002,22.0355,22.0725,120000.0
2010-10-28 15:00:00,23.89,23.97,23.87,23.95,340000.0,22.091,22.1649,22.0725,22.1465,340000.0
2010-10-28 15:10:00,23.96,24.01,23.92,23.95,378000.0,22.1557,22.2019,22.1187,22.1465,378000.0
2010-10-28 15:20:00,23.95,23.95,23.88,23.91,219000.0,22.1465,22.1465,22.0817,22.1095,219000.0
2010-10-28 15:30:00,23.9,23.99,23.9,23.98,220000.0,22.1002,22.1834,22.1002,22.1742,220000.0
2010-10-28 15:40:00,23.98,24.0,23.96,23.99,419000.0,22.1742,22.1927,22.1557,22.1834,419000.0
2010-10-28 15:50:00,24.0,24.0,23.93,23.94,532000.0,22.1927,22.1927,22.128,22.1372,532000.0
2010-10-29 09:30:00,24.0,24.2,23.93,24.2,440000.0,22.1927,22.3776,22.128,22.3776,440000.0
2010-10-29 09:40:00,24.2,24.33,24.17,24.31,296000.0,22.3776,22.4978,22.3499,22.4793,296000.0
2010-10-29 09:50:00,24.33,24.35,24.23,24.28,373000.0,22.4978,22.5163,22.4054,22.4516,373000.0
2010-10-29 10:00:00,24.28,24.29,24.22,24.24,313000.0,22.4516,22.4608,22.3961,22.4146,313000.0
2010-10-29 10:10:00,24.23,24.23,24.18,24.22,295000.0,22.4054,22.4054,22.3591,22.3961,295000.0
2010-10-29 10:20:00,24.23,24.24,24.15,24.15,157000.0,22.4054,22.4146,22.3314,22.3314,157000.0
2010-10-29 10:30:00,24.16,24.24,24.15,24.23,124000.0,22.3406,22.4146,22.3314,22.4054,124000.0
2010-10-29 10:40:00,24.24,24.26,24.22,24.26,152000.0,22.4146,22.4331,22.3961,22.4331,152000.0
2010-10-29 10:50:00,24.27,24.3,24.22,24.25,128000.0,22.4424,22.4701,22.3961,22.4239,128000.0
2010-10-29 11:00:00,24.25,24.32,24.25,24.31,206000.0,22.4239,22.4886,22.4239,22.4793,206000.0
2010-10-29 11:10:00,24.32,24.34,24.28,24.28,87000.0,22.4886,22.5071,22.4516,22.4516,87000.0
2010-10-29 11:20:00,24.29,24.3,24.25,24.26,93000.0,22.4608,22.4701,22.4239,22.4331,93000.0
2010-10-29 11:30:00,24.23,24.25,24.12,24.14,198000.0,22.4054,22.4239,22.3037,22.3221,198000.0
2010-10-29 11:40:00,24.14,24.14,24.06,24.06,267000.0,22.3221,22.3221,22.2482,22.2482,267000.0
2010-10-29 11:50:00,24.07,24.08,24.05,24.07,164000.0,22.2574,22.2667,22.2389,22.2574,164000.0
2010-10-29 12:00:00,24.07,24.16,24.06,24.16,126000.0,22.2574,22.3406,22.2482,22.3406,126000.0
2010-10-29 12:10:00,24.16,24.22,24.16,24.21,86000.0,22.3406,22.3961,22.3406,22.3869,86000.0
2010-10-29 12:20:00,24.2,24.21,24.18,24.19,99000.0,22.3776,22.3869,22.3591,22.3684,99000.0
2010-10-29 12:30:00,24.19,24.21,24.18,24.19,79000.0,22.3684,22.3869,22.3591,22.3684,79000.0
2010-10-29 12:40:00,24.18,24.2,24.18,24.2,54000.0,22.3591,22.3776,22.3591,22.3776,54000.0
2010-10-29 12:50:00,24.2,24.2,24.16,24.17,60000.0,22.3776,22.3776,22.3406,22.3499,60000.0
2010-10-29 13:00:00,24.16,24.16,24.06,24.06,186000.0,22.3406,22.3406,22.2482,22.2482,186000.0
2010-10-29 13:10:00,24.08,24.12,24.06,24.1,106000.0,22.2667,22.3037,22.2482,22.2852,106000.0
2010-10-29 13:20:00,24.1,24.12,24.09,24.1,43000.0,22.2852,22.3037,22.2759,22.2852,43000.0
2010-10-29 13:30:00,24.1,24.14,24.09,24.14,46000.0,22.2852,22.3221,22.2759,22.3221,46000.0
2010-10-29 13:40:00,24.13,24.15,24.11,24.13,182000.0,22.3129,22.3314,22.2944,22.3129,182000.0
2010-10-29 13:50:00,24.11,24.15,24.08,24.14,193000.0,22.2944,22.3314,22.2667,22.3221,193000.0
2010-10-29 14:00:00,24.12,24.16,24.11,24.12,194000.0,22.3037,22.3406,22.2944,22.3037,194000.0
2010-10-29 14:10:00,24.12,24.16,24.07,24.07,130000.0,22.3037,22.3406,22.2574,22.2574,130000.0
2010-10-29 14:20:00,24.08,24.12,24.07,24.07,147000.0,22.2667,22.3037,22.2574,22.2574,147000.0
2010-10-29 14:30:00,24.08,24.09,24.02,24.03,174000.0,22.2667,22.2759,22.2112,22.2204,174000.0
2010-10-29 14:40:00,24.03,24.08,24.03,24.07,63000.0,22.2204,22.2667,22.2204,22.2574,63000.0
2010-10-29 14:50:00,24.07,24.08,24.05,24.05,69000.0,22.2574,22.2667,22.2389,22.2389,69000.0
2010-10-29 15:00:00,24.04,24.09,24.04,24.05,211000.0,22.2297,22.2759,22.2297,22.2389,211000.0
2010-10-29 15:10:00,24.05,24.09,24.05,24.05,133000.0,22.2389,22.2759,22.2389,22.2389,133000.0
2010-10-29 15:20:00,24.06,24.13,24.05,24.12,207000.0,22.2482,22.3129,22.2389,22.3037,207000.0
2010-10-29 15:30:00,24.12,24.15,24.11,24.15,159000.0,22.3037,22.3314,22.2944,22.3314,159000.0
2010-10-29 15:40:00,24.15,24.17,24.13,24.14,387000.0,22.3314,22.3499,22.3129,22.3221,387000.0
2010-10-29 15:50:00,24.14,24.14,24.03,24.03,776000.0,22.3221,22.3221,22.2204,22.2204,776000.0
2010-11-01 09:30:00,24.26,24.29,24.1,24.13,182000.0,22.4331,22.4608,22.2852,22.3129,182000.0
2010-11-01 09:40:00,24.14,24.29,24.11,24.28,158000.0,22.3221,22.4608,22.2944,22.4516,158000.0
2010-11-01 09:50:00,24.28,24.29,24.16,24.18,160000.0,22.4516,22.4608,22.3406,22.3591,160000.0
2010-11-01 10:00:00,24.18,24.29,24.15,24.2,153000.0,22.3591,22.4608,22.3314,22.3776,153000.0
2010-11-01 10:10:00,24.19,24.2,24.16,24.17,150000.0,22.3684,22.3776,22.3406,22.3499,150000.0
2010-11-01 10:20:00,24.18,24.2,24.17,24.18,171000.0,22.3591,22.3776,22.3499,22.3591,171000.0
2010-11-01 10:30:00,24.18,24.18,24.17,24.17,201000.0,22.3591,22.3591,22.3499,22.3499,201000.0
2010-11-01 10:40:00,24.18,24.18,24.06,24.13,238000.0,22.3591,22.3591,22.2482,22.3129,238000.0
2010-11-01 10:50:00,24.11,24.15,23.99,24.04,292000.0,22.2944,22.3314,22.1834,22.2297,292000.0
2010-11-01 11:00:00,24.04,24.04,24.0,24.02,160000.0,22.2297,22.2297,22.1927,22.2112,160000.0
2010-11-01 11:10:00,24.0,24.03,23.91,23.96,196000.0,22.1927,22.2204,22.1095,22.1557,196000.0
2010-11-01 11:20:00,23.96,23.97,23.92,23.92,238000.0,22.1557,22.1649,22.1187,22.1187,238000.0
2010-11-01 11:30:00,23.91,23.98,23.91,23.91,101000.0,22.1095,22.1742,22.1095,22.1095,101000.0
2010-11-01 11:40:00,23.93,24.0,23.91,24.0,209000.0,22.128,22.1927,22.1095,22.1927,209000.0
2010-11-01 11:50:00,24.0,24.02,23.99,24.0,191000.0,22.1927,22.2112,22.1834,22.1927,191000.0
2010-11-01 12:00:00,24.02,24.02,23.99,23.99,71000.0,22.2112,22.2112,22.1834,22.1834,71000.0
2010-11-01 12:10:00,23.99,24.0,23.97,23.97,37000.0,22.1834,22.1927,22.1649,22.1649,37000.0
2010-11-01 12:20:00,23.97,24.02,23.97,24.0,43000.0,22.1649,22.2112,22.1649,22.1927,43000.0
2010-11-01 12:30:00,24.0,24.02,24.0,24.01,74000.0,22.1927,22.2112,22.1927,22.2019,74000.0
2010-11-01 12:40:00,24.0,24.02,23.97,23.97,64000.0,22.1927,22.2112,22.1649,22.1649,64000.0
2010-11-01 12:50:00,23.97,24.0,23.97,24.0,61000.0,22.1649,22.1927,22.1649,22.1927,61000.0
2010-11-01 13:00:00,24.0,24.01,23.98,24.0,87000.0,22.1927,22.2019,22.1742,22.1927,87000.0
2010-11-01 13:10:00,24.0,24.01,23.97,23.97,135000.0,22.1927,22.2019,22.1649,22.1649,135000.0
2010-11-01 13:20:00,23.97,23.98,23.93,23.95,120000.0,22.1649,22.1742,22.128,22.1465,120000.0
2010-11-01 13:30:00,23.96,23.99,23.93,23.96,184000.0,22.1557,22.1834,22.128,22.1557,184000.0
2010-11-01 13:40:00,23.95,23.99,23.94,23.97,165000.0,22.1465,22.1834,22.1372,22.1649,165000.0
2010-11-01 13:50:00,23.97,23.98,23.96,23.97,84000.0,22.1649,22.1742,22.1557,22.1649,84000.0
2010-11-01 14:00:00,23.97,23.98,23.93,23.94,222000.0,22.1649,22.1742,22.128,22.1372,222000.0
2010-11-01 14:10:00,23.94,23.96,23.9,23.95,174000.0,22.1372,22.1557,22.1002,22.1465,174000.0
2010-11-01 14:20:00,23.96,23.97,23.93,23.93,123000.0,22.1557,22.1649,22.128,22.128,123000.0
2010-11-01 14:30:00,23.93,23.97,23.92,23.93,163000.0,22.128,22.1649,22.1187,22.128,163000.0
2010-11-01 14:40:00,23.95,23.97,23.92,23.96,262000.0,22.1465,22.1649,22.1187,22.1557,262000.0
2010-11-01 14:50:00,23.97,23.97,23.93,23.95,144000.0,22.1649,22.1649,22.128,22.1465,144000.0
2010-11-01 15:00:00,23.95,23.97,23.9,23.92,484000.0,22.1465,22.1649,22.1002,22.1187,484000.0
2010-11-01 15:10:00,23.92,23.93,23.82,23.86,433000.0,22.1187,22.128,22.0262,22.0632,433000.0
2010-11-01 15:20:00,23.84,23.95,23.83,23.93,335000.0,22.0447,22.1465,22.0355,22.128,335000.0
2010-11-01 15:30:00,23.92,23.94,23.84,23.85,329000.0,22.1187,22.1372,22.0447,22.054,329000.0
2010-11-01 15:40:00,23.86,23.9,23.84,23.88,510000.0,22.0632,22.1002,22.0447,22.0817,510000.0
2010-11-01 15:50:00,23.88,23.89,23.86,23.89,1315000.0,22.0817,22.091,22.0632,22.091,1315000.0
2010-11-02 09:30:00,24.77,24.83,24.33,24.35,2542000.0,22.9047,22.9602,22.4978,22.5163,2542000.0
2010-11-02 09:40:00,24.32,24.57,24.32,24.48,1336000.0,22.4886,22.7198,22.4886,22.6365,1336000.0
2010-11-02 09:50:00,24.48,24.65,24.48,24.57,953000.0,22.6365,22.7937,22.6365,22.7198,953000.0
2010-11-02 10:00:00,24.57,24.61,24.48,24.59,1016000.0,22.7198,22.7568,22.6365,22.7383,1016000.0
2010-11-02 10:10:00,24.59,24.65,24.56,24.6,955000.0,22.7383,22.7937,22.7105,22.7475,955000.0
2010-11-02 10:20:00,24.59,24.69,24.56,24.66,650000.0,22.7383,22.8307,22.7105,22.803,650000.0
2010-11-02 10:30:00,24.66,24.69,24.59,24.67,537000.0,22.803,22.8307,22.7383,22.8122,537000.0
2010-11-02 10:40:00,24.66,24.67,24.57,24.62,547000.0,22.803,22.8122,22.7198,22.766,547000.0
2010-11-02 10:50:00,24.62,24.64,24.56,24.61,952000.0,22.766,22.7845,22.7105,22.7568,952000.0
2010-11-02 11:00:00,24.61,24.65,24.59,24.63,187000.0,22.7568,22.7937,22.7383,22.7752,187000.0
2010-11-02 11:10:00,24.63,24.63,24.58,24.61,224000.0,22.7752,22.7752,22.729,22.7568,224000.0
2010-11-02 11:20:00,24.6,24.65,24.57,24.59,404000.0,22.7475,22.7937,22.7198,22.7383,404000.0
2010-11-02 11:30:00,24.6,24.61,24.56,24.6,622000.0,22.7475,22.7568,22.7105,22.7475,622000.0
2010-11-02 11:40:00,24.6,24.62,24.59,24.6,311000.0,22.7475,22.766,22.7383,22.7475,311000.0
2010-11-02 11:50:00,24.6,24.61,24.59,24.6,197000.0,22.7475,22.7568,22.7383,22.7475,197000.0
2010-11-02 12:00:00,24.6,24.63,24.6,24.61,302000.0,22.7475,22.7752,22.7475,22.7568,302000.0
2010-11-02 12:10:00,24.61,24.64,24.59,24.63,151000.0,22.7568,22.7845,22.7383,22.7752,151000.0
2010-11-02 12:20:00,24.63,24.64,24.59,24.6,219000.0,22.7752,22.7845,22.7383,22.7475,219000.0
2010-11-02 12:30:00,24.59,24.61,24.59,24.6,186000.0,22.7383,22.7568,22.7383,22.7475,186000.0
2010-11-02 12:40:00,24.6,24.63,24.6,24.63,79000.0,22.7475,22.7752,22.7475,22.7752,79000.0
2010-11-02 12:50:00,24.63,24.67,24.61,24.63,264000.0,22.7752,22.8122,22.7568,22.7752,264000.0
2010-11-02 13:00:00,24.63,24.68,24.63,24.67,203000.0,22.7752,22.8215,22.7752,22.8122,203000.0
2010-11-02 13:10:00,24.67,24.7,24.62,24.63,244000.0,22.8122,22.84,22.766,22.7752,244000.0
2010-11-02 13:20:00,24.62,24.62,24.55,24.57,245000.0,22.766,22.766,22.7013,22.7198,245000.0
2010-11-02 13:30:00,24.57,24.58,24.52,24.53,275000.0,22.7198,22.729,22.6735,22.6828,275000.0
2010-11-02 13:40:00,24.53,24.57,24.48,24.52,229000.0,22.6828,22.7198,22.6365,22.6735,229000.0
2010-11-02 13:50:00,24.53,24.57,24.52,24.57,129000.0,22.6828,22.7198,22.6735,22.7198,129000.0
2010-11-02 14:00:00,24.57,24.59,24.57,24.58,225000.0,22.7198,22.7383,22.7198,22.729,225000.0
2010-11-02 14:10:00,24.59,24.62,24.58,24.59,232000.0,22.7383,22.766,22.729,22.7383,232000.0
2010-11-02 14:20:00,24.59,24.65,24.58,24.65,188000.0,22.7383,22.7937,22.729,22.7937,188000.0
2010-11-02 14:30:00,24.64,24.65,24.61,24.63,87000.0,22.7845,22.7937,22.7568,22.7752,87000.0
2010-11-02 14:40:00,24.62,24.66,24.62,24.64,173000.0,22.766,22.803,22.766,22.7845,173000.0
2010-11-02 14:50:00,24.64,24.66,24.64,24.66,141000.0,22.7845,22.803,22.7845,22.803,141000.0
2010-11-02 15:00:00,24.66,24.68,24.65,24.66,366000.0,22.803,22.8215,22.7937,22.803,366000.0
2010-11-02 15:10:00,24.66,24.68,24.65,24.66,221000.0,22.803,22.8215,22.7937,22.803,221000.0
2010-11-02 15:20:00,24.66,24.68,24.63,24.63,157000.0,22.803,22.8215,22.7752,22.7752,157000.0
2010-11-02 15:30:00,24.63,24.63,24.58,24.58,270000.0,22.7752,22.7752,22.729,22.729,270000.0
2010-11-02 15:40:00,24.58,24.6,24.55,24.6,581000.0,22.729,22.7475,22.7013,22.7475,581000.0
2010-11-02 15:50:00,24.6,24.61,24.59,24.61,730000.0,22.7475,22.7568,22.7383,22.7568,730000.0
2010-11-03 09:30:00,24.67,24.99,24.65,24.97,1463000.0,22.8122,23.1081,22.7937,23.0896,1463000.0
2010-11-03 09:40:00,24.98,25.05,24.86,24.92,1892000.0,23.0989,23.1636,22.9879,23.0434,1892000.0
2010-11-03 09:50:00,24.92,25.0,24.82,25.0,526000.0,23.0434,23.1174,22.9509,23.1174,526000.0
2010-11-03 10:00:00,25.0,25.03,24.94,25.03,484000.0,23.1174,23.1451,23.0619,23.1451,484000.0
2010-11-03 10:10:00,25.02,25.04,24.98,25.01,268000.0,23.1359,23.1544,23.0989,23.1266,268000.0
2010-11-03 10:20:00,25.01,25.01,24.96,24.99,186000.0,23.1266,23.1266,23.0804,23.1081,186000.0
2010-11-03 10:30:00,24.99,25.01,24.96,24.97,260000.0,23.1081,23.1266,23.0804,23.0896,260000.0
2010-11-03 10:40:00,24.97,25.02,24.93,25.0,438000.0,23.0896,23.1359,23.0527,23.1174,438000.0
2010-11-03 10:50:00,25.0,25.04,24.94,24.97,377000.0,23.1174,23.1544,23.0619,23.0896,377000.0
2010-11-03 11:00:00,24.98,25.0,24.96,24.99,163000.0,23.0989,23.1174,23.0804,23.1081,163000.0
2010-11-03 11:10:00,24.97,24.97,24.83,24.85,414000.0,23.0896,23.0896,22.9602,22.9787,414000.0
2010-11-03 11:20:00,24.84,24.86,24.81,24.85,169000.0,22.9694,22.9879,22.9417,22.9787,169000.0
2010-11-03 11:30:00,24.85,24.9,24.82,24.9,157000.0,22.9787,23.0249,22.9509,23.0249,157000.0
2010-11-03 11:40:00,24.89,24.91,24.88,24.9,248000.0,23.0157,23.0342,23.0064,23.0249,248000.0
2010-11-03 11:50:00,24.89,24.9,24.87,24.89,123000.0,23.0157,23.0249,22.9972,23.0157,123000.0
2010-11-03 12:00:00,24.89,24.89,24.85,24.87,227000.0,23.0157,23.0157,22.9787,22.9972,227000.0
2010-11-03 12:10:00,24.87,24.87,24.83,24.83,95000.0,22.9972,22.9972,22.9602,22.9602,95000.0
2010-11-03 12:20:00,24.84,24.86,24.83,24.84,122000.0,22.9694,22.9879,22.9602,22.9694,122000.0
2010-11-03 12:30:00,24.83,24.9,24.83,24.87,144000.0,22.9602,23.0249,22.9602,22.9972,144000.0
2010-11-03 12:40:00,24.87,24.89,24.85,24.87,69000.0,22.9972,23.0157,22.9787,22.9972,69000.0
2010-11-03 12:50:00,24.87,24.89,24.86,24.87,128000.0,22.9972,23.0157,22.9879,22.9972,128000.0
2010-11-03 13:00:00,24.87,24.9,24.87,24.89,133000.0,22.9972,23.0249,22.9972,23.0157,133000.0
2010-11-03 13:10:00,24.89,24.9,24.85,24.86,164000.0,23.0157,23.0249,22.9787,22.9879,164000.0
2010-11-03 13:20:00,24.86,24.87,24.83,24.84,319000.0,22.9879,22.9972,22.9602,22.9694,319000.0
2010-11-03 13:30:00,24.85,24.91,24.83,24.88,241000.0,22.9787,23.0342,22.9602,23.0064,241000.0
2010-11-03 13:40:00,24.88,24.94,24.84,24.91,168000.0,23.0064,23.0619,22.9694,23.0342,168000.0
2010-11-03 13:50:00,24.9,24.99,24.89,24.98,247000.0,23.0249,23.1081,23.0157,23.0989,247000.0
2010-11-03 14:00:00,24.98,25.0,24.97,24.99,246000.0,23.0989,23.1174,23.0896,23.1081,246000.0
2010-11-03 14:10:00,24.99,25.06,24.87,25.03,424000.0,23.1081,23.1729,22.9972,23.1451,424000.0
2010-11-03 14:20:00,25.05,25.2,24.93,24.98,1039000.0,23.1636,23.3023,23.0527,23.0989,1039000.0
2010-11-03 14:30:00,24.95,25.1,24.9,25.04,615000.0,23.0711,23.2099,23.0249,23.1544,615000.0
2010-11-03 14:40:00,25.05,25.05,24.98,25.02,223000.0,23.1636,23.1636,23.0989,23.1359,223000.0
2010-11-03 14:50:00,25.02,25.18,25.02,25.15,587000.0,23.1359,23.2838,23.1359,23.2561,587000.0
2010-11-03 15:00:00,25.14,25.2,25.14,25.19,655000.0,23.2468,23.3023,23.2468,23.2931,655000.0
2010-11-03 15:10:00,25.19,25.2,25.13,25.15,323000.0,23.2931,23.3023,23.2376,23.2561,323000.0
2010-11-03 15:20:00,25.15,25.18,25.12,25.14,472000.0,23.2561,23.2838,23.2283,23.2468,472000.0
2010-11-03 15:30:00,25.12,25.13,25.05,25.1,384000.0,23.2283,23.2376,23.1636,23.2099,384000.0
2010-11-03 15:40:00,25.1,25.15,25.09,25.11,318000.0,23.2099,23.2561,23.2006,23.2191,318000.0
2010-11-03 15:50:00,25.12,25.17,25.09,25.17,662000.0,23.2283,23.2746,23.2006,23.2746,662000.0
2010-11-04 09:30:00,25.25,25.5,25.21,25.27,551000.0,23.3486,23.5797,23.3116,23.3671,551000.0
2010-11-04 09:40:00,25.29,25.39,25.25,25.35,439000.0,23.3855,23.478,23.3486,23.441,439000.0
2010-11-04 09:50:00,25.33,25.35,25.19,25.21,358000.0,23.4225,23.441,23.2931,23.3116,358000.0
2010-11-04 10:00:00,25.19,25.3,25.13,25.27,470000.0,23.2931,23.3948,23.2376,23.3671,470000.0
2010-11-04 10:10:00,25.27,25.29,25.19,25.24,277000.0,23.3671,23.3855,23.2931,23.3393,277000.0
2010-11-04 10:20:00,25.23,25.33,25.23,25.29,221000.0,23.3301,23.4225,23.3301,23.3855,221000.0
2010-11-04 10:30:00,25.3,25.31,25.14,25.16,251000.0,23.3948,23.404,23.2468,23.2653,251000.0
2010-11-04 10:40:00,25.16,25.23,25.16,25.2,260000.0,23.2653,23.3301,23.2653,23.3023,260000.0
2010-11-04 10:50:00,25.21,25.33,25.21,25.31,505000.0,23.3116,23.4225,23.3116,23.404,505000.0
2010-11-04 11:00:00,25.3,25.48,25.3,25.43,556000.0,23.3948,23.5612,23.3948,23.515,556000.0
2010-11-04 11:10:00,25.43,25.44,25.39,25.44,142000.0,23.515,23.5242,23.478,23.5242,142000.0
2010-11-04 11:20:00,25.44,25.46,25.4,25.42,140000.0,23.5242,23.5427,23.4873,23.5058,140000.0
2010-11-04 11:30:00,25.43,25.43,25.4,25.4,216000.0,23.515,23.515,23.4873,23.4873,216000.0
2010-11-04 11:40:00,25.4,25.41,25.33,25.33,114000.0,23.4873,23.4965,23.4225,23.4225,114000.0
2010-11-04 11:50:00,25.33,25.37,25.32,25.36,194000.0,23.4225,23.4595,23.4133,23.4503,194000.0
2010-11-04 12:00:00,25.35,25.35,25.29,25.33,241000.0,23.441,23.441,23.3855,23.4225,241000.0
2010-11-04 12:10:00,25.33,25.36,25.32,25.34,106000.0,23.4225,23.4503,23.4133,23.4318,106000.0
2010-11-04 12:20:00,25.33,25.36,25.32,25.35,72000.0,23.4225,23.4503,23.4133,23.441,72000.0
2010-11-04 12:30:00,25.35,25.36,25.32,25.33,77000.0,23.441,23.4503,23.4133,23.4225,77000.0
2010-11-04 12:40:00,25.33,25.34,25.29,25.3,97000.0,23.4225,23.4318,23.3855,23.3948,97000.0
2010-11-04 12:50:00,25.29,25.32,25.29,25.32,91000.0,23.3855,23.4133,23.3855,23.4133,91000.0
2010-11-04 13:00:00,25.31,25.32,25.28,25.29,133000.0,23.404,23.4133,23.3763,23.3855,133000.0
2010-11-04 13:10:00,25.28,25.3,25.28,25.3,242000.0,23.3763,23.3948,23.3763,23.3948,242000.0
2010-11-04 13:20:00,25.29,25.29,25.27,25.27,95000.0,23.3855,23.3855,23.3671,23.3671,95000.0
2010-11-04 13:30:00,25.27,25.33,25.26,25.31,220000.0,23.3671,23.4225,23.3578,23.404,220000.0
2010-11-04 13:40:00,25.31,25.32,25.26,25.3,103000.0,23.404,23.4133,23.3578,23.3948,103000.0
2010-11-04 13:50:00,25.29,25.3,25.26,25.26,133000.0,23.3855,23.3948,23.3578,23.3578,133000.0
2010-11-04 14:00:00,25.25,25.26,25.2,25.22,188000.0,23.3486,23.3578,23.3023,23.3208,188000.0
2010-11-04 14:10:00,25.23,25.23,25.2,25.21,140000.0,23.3301,23.3301,23.3023,23.3116,140000.0
2010-11-04 14:20:00,25.21,25.22,25.18,25.22,177000.0,23.3116,23.3208,23.2838,23.3208,177000.0
2010-11-04 14:30:00,25.22,25.28,25.22,25.28,344000.0,23.3208,23.3763,23.3208,23.3763,344000.0
2010-11-04 14:40:00,25.27,25.28,25.25,25.26,140000.0,23.3671,23.3763,23.3486,23.3578,140000.0
2010-11-04 14:50:00,25.26,25.28,25.25,25.27,102000.0,23.3578,23.3763,23.3486,23.3671,102000.0
2010-11-04 15:00:00,25.28,25.3,25.26,25.29,173000.0,23.3763,23.3948,23.3578,23.3855,173000.0
2010-11-04 15:10:00,25.29,25.3,25.27,25.28,170000.0,23.3855,23.3948,23.3671,23.3763,170000.0
2010-11-04 15:20:00,25.28,25.35,25.26,25.34,396000.0,23.3763,23.441,23.3578,23.4318,396000.0
2010-11-04 15:30:00,25.34,25.4,25.33,25.36,387000.0,23.4318,23.4873,23.4225,23.4503,387000.0
2010-11-04 15:40:00,25.37,25.38,25.31,25.34,416000.0,23.4595,23.4688,23.404,23.4318,416000.0
2010-11-04 15:50:00,25.35,25.48,25.34,25.46,1491000.0,23.441,23.5612,23.4318,23.5427,1491000.0
2010-11-05 09:30:00,25.65,25.65,25.37,25.57,588000.0,23.7184,23.7184,23.4595,23.6445,588000.0
2010-11-05 09:40:00,25.57,25.59,25.54,25.56,412000.0,23.6445,23.663,23.6167,23.6352,412000.0
2010-11-05 09:50:00,25.55,25.57,25.49,25.51,366000.0,23.626,23.6445,23.5705,23.589,366000.0
2010-11-05 10:00:00,25.5,25.52,25.43,25.47,347000.0,23.5797,23.5982,23.515,23.552,347000.0
2010-11-05 10:10:00,25.47,25.48,25.38,25.45,437000.0,23.552,23.5612,23.4688,23.5335,437000.0
2010-11-05 10:20:00,25.44,25.56,25.44,25.56,257000.0,23.5242,23.6352,23.5242,23.6352,257000.0
2010-11-05 10:30:00,25.56,25.59,25.52,25.56,190000.0,23.6352,23.663,23.5982,23.6352,190000.0
2010-11-05 10:40:00,25.57,25.69,25.56,25.67,213000.0,23.6445,23.7554,23.6352,23.7369,213000.0
2010-11-05 10:50:00,25.65,25.69,25.65,25.65,108000.0,23.7184,23.7554,23.7184,23.7184,108000.0
2010-11-05 11:00:00,25.63,25.65,25.62,25.62,243000.0,23.6999,23.7184,23.6907,23.6907,243000.0
2010-11-05 11:10:00,25.63,25.64,25.61,25.61,133000.0,23.6999,23.7092,23.6814,23.6814,133000.0
2010-11-05 11:20:00,25.62,25.63,25.6,25.61,94000.0,23.6907,23.6999,23.6722,23.6814,94000.0
2010-11-05 11:30:00,25.61,25.62,25.58,25.61,163000.0,23.6814,23.6907,23.6537,23.6814,163000.0
2010-11-05 11:40:00,25.61,25.62,25.56,25.6,129000.0,23.6814,23.6907,23.6352,23.6722,129000.0
2010-11-05 11:50:00,25.61,25.62,25.55,25.56,111000.0,23.6814,23.6907,23.626,23.6352,111000.0
2010-11-05 12:00:00,25.55,25.58,25.55,25.57,240000.0,23.626,23.6537,23.626,23.6445,240000.0
2010-11-05 12:10:00,25.57,25.57,25.52,25.52,241000.0,23.6445,23.6445,23.5982,23.5982,241000.0
2010-11-05 12:20:00,25.51,25.54,25.5,25.51,124000.0,23.589,23.6167,23.5797,23.589,124000.0
2010-11-05 12:30:00,25.51,25.54,25.47,25.52,186000.0,23.589,23.6167,23.552,23.5982,186000.0
2010-11-05 12:40:00,25.51,25.51,25.49,25.5,96000.0,23.589,23.589,23.5705,23.5797,96000.0
2010-11-05 12:50:00,25.5,25.53,25.5,25.51,307000.0,23.5797,23.6075,23.5797,23.589,307000.0
2010-11-05 13:00:00,25.51,25.52,25.49,25.51,67000.0,23.589,23.5982,23.5705,23.589,67000.0
2010-11-05 13:10:00,25.51,25.52,25.49,25.51,64000.0,23.589,23.5982,23.5705,23.589,64000.0
2010-11-05 13:20:00,25.52,25.53,25.51,25.52,42000.0,23.5982,23.6075,23.589,23.5982,42000.0
2010-11-05 13:30:00,25.52,25.53,25.5,25.52,72000.0,23.5982,23.6075,23.5797,23.5982,72000.0
2010-11-05 13:40:00,25.53,25.54,25.52,25.52,66000.0,23.6075,23.6167,23.5982,23.5982,66000.0
2010-11-05 13:50:00,25.52,25.53,25.51,25.53,153000.0,23.5982,23.6075,23.589,23.6075,153000.0
2010-11-05 14:00:00,25.53,25.55,25.52,25.54,120000.0,23.6075,23.626,23.5982,23.6167,120000.0
2010-11-05 14:10:00,25.55,25.55,25.51,25.53,163000.0,23.626,23.626,23.589,23.6075,163000.0
2010-11-05 14:20:00,25.54,25.6,25.54,25.59,308000.0,23.6167,23.6722,23.6167,23.663,308000.0
2010-11-05 14:30:00,25.58,25.62,25.58,25.6,279000.0,23.6537,23.6907,23.6537,23.6722,279000.0
2010-11-05 14:40:00,25.6,25.61,25.56,25.57,197000.0,23.6722,23.6814,23.6352,23.6445,197000.0
2010-11-05 14:50:00,25.57,25.57,25.53,25.57,121000.0,23.6445,23.6445,23.6075,23.6445,121000.0
2010-11-05 15:00:00,25.58,25.58,25.55,25.56,205000.0,23.6537,23.6537,23.626,23.6352,205000.0
2010-11-05 15:10:00,25.56,25.56,25.52,25.56,170000.0,23.6352,23.6352,23.5982,23.6352,170000.0
2010-11-05 15:20:00,25.56,25.56,25.51,25.53,432000.0,23.6352,23.6352,23.589,23.6075,432000.0
2010-11-05 15:30:00,25.54,25.56,25.47,25.47,286000.0,23.6167,23.6352,23.552,23.552,286000.0
2010-11-05 15:40:00,25.47,25.54,25.46,25.53,304000.0,23.552,23.6167,23.5427,23.6075,304000.0
2010-11-05 15:50:00,25.53,25.63,25.53,25.62,666000.0,23.6075,23.6999,23.6075,23.6907,666000.0
2010-11-08 09:30:00,25.5,25.59,25.42,25.53,325000.0,23.5797,23.663,23.5058,23.6075,325000.0
2010-11-08 09:40:00,25.53,25.55,25.43,25.43,214000.0,23.6075,23.626,23.515,23.515,214000.0
2010-11-08 09:50:00,25.43,25.5,25.42,25.49,165000.0,23.515,23.5797,23.5058,23.5705,165000.0
2010-11-08 10:00:00,25.48,25.48,25.39,25.4,216000.0,23.5612,23.5612,23.478,23.4873,216000.0
2010-11-08 10:10:00,25.41,25.42,25.36,25.4,228000.0,23.4965,23.5058,23.4503,23.4873,228000.0
2010-11-08 10:20:00,25.41,25.44,25.32,25.33,316000.0,23.4965,23.5242,23.4133,23.4225,316000.0
2010-11-08 10:30:00,25.32,25.35,25.3,25.32,202000.0,23.4133,23.441,23.3948,23.4133,202000.0
2010-11-08 10:40:00,25.32,25.33,25.3,25.32,214000.0,23.4133,23.4225,23.3948,23.4133,214000.0
2010-11-08 10:50:00,25.32,25.32,25.19,25.2,362000.0,23.4133,23.4133,23.2931,23.3023,362000.0
2010-11-08 11:00:00,25.2,25.21,25.15,25.17,264000.0,23.3023,23.3116,23.2561,23.2746,264000.0
2010-11-08 11:10:00,25.16,25.2,25.15,25.16,347000.0,23.2653,23.3023,23.2561,23.2653,347000.0
2010-11-08 11:20:00,25.16,25.22,25.16,25.21,240000.0,23.2653,23.3208,23.2653,23.3116,240000.0
2010-11-08 11:30:00,25.2,25.21,25.16,25.16,107000.0,23.3023,23.3116,23.2653,23.2653,107000.0
2010-11-08 11:40:00,25.16,25.19,25.13,25.14,305000.0,23.2653,23.2931,23.2376,23.2468,305000.0
2010-11-08 11:50:00,25.14,25.18,25.13,25.14,225000.0,23.2468,23.2838,23.2376,23.2468,225000.0
2010-11-08 12:00:00,25.14,25.2,25.14,25.18,227000.0,23.2468,23.3023,23.2468,23.2838,227000.0
2010-11-08 12:10:00,25.18,25.22,25.16,25.22,113000.0,23.2838,23.3208,23.2653,23.3208,113000.0
2010-11-08 12:20:00,25.22,25.23,25.19,25.22,138000.0,23.3208,23.3301,23.2931,23.3208,138000.0
2010-11-08 12:30:00,25.2,25.26,25.2,25.24,133000.0,23.3023,23.3578,23.3023,23.3393,133000.0
2010-11-08 12:40:00,25.24,25.25,25.21,25.23,106000.0,23.3393,23.3486,23.3116,23.3301,106000.0
2010-11-08 12:50:00,25.23,25.28,25.21,25.26,105000.0,23.3301,23.3763,23.3116,23.3578,105000.0
2010-11-08 13:00:00,25.25,25.27,25.24,25.25,75000.0,23.3486,23.3671,23.3393,23.3486,75000.0
2010-11-08 13:10:00,25.24,25.26,25.22,25.25,70000.0,23.3393,23.3578,23.3208,23.3486,70000.0
2010-11-08 13:20:00,25.24,25.25,25.22,25.23,101000.0,23.3393,23.3486,23.3208,23.3301,101000.0
2010-11-08 13:30:00,25.24,25.24,25.21,25.22,109000.0,23.3393,23.3393,23.3116,23.3208,109000.0
2010-11-08 13:40:00,25.22,25.24,25.2,25.2,125000.0,23.3208,23.3393,23.3023,23.3023,125000.0
2010-11-08 13:50:00,25.21,25.25,25.2,25.23,96000.0,23.3116,23.3486,23.3023,23.3301,96000.0
2010-11-08 14:00:00,25.24,25.25,25.22,25.23,102000.0,23.3393,23.3486,23.3208,23.3301,102000.0
2010-11-08 14:10:00,25.23,25.23,25.21,25.23,51000.0,23.3301,23.3301,23.3116,23.3301,51000.0
2010-11-08 14:20:00,25.23,25.24,25.21,25.22,87000.0,23.3301,23.3393,23.3116,23.3208,87000.0
2010-11-08 14:30:00,25.21,25.22,25.2,25.21,74000.0,23.3116,23.3208,23.3023,23.3116,74000.0
2010-11-08 14:40:00,25.21,25.24,25.2,25.23,73000.0,23.3116,23.3393,23.3023,23.3301,73000.0
2010-11-08 14:50:00,25.23,25.26,25.21,25.21,95000.0,23.3301,23.3578,23.3116,23.3116,95000.0
2010-11-08 15:00:00,25.22,25.25,25.21,25.22,147000.0,23.3208,23.3486,23.3116,23.3208,147000.0
2010-11-08 15:10:00,25.22,25.25,25.21,25.24,81000.0,23.3208,23.3486,23.3116,23.3393,81000.0
2010-11-08 15:20:00,25.25,25.34,25.24,25.32,345000.0,23.3486,23.4318,23.3393,23.4133,345000.0
2010-11-08 15:30:00,25.33,25.35,25.31,25.33,263000.0,23.4225,23.441,23.404,23.4225,263000.0
2010-11-08 15:40:00,25.33,25.34,25.28,25.3,255000.0,23.4225,23.4318,23.3763,23.3948,255000.0
2010-11-08 15:50:00,25.29,25.3,25.25,25.29,546000.0,23.3855,23.3948,23.3486,23.3855,546000.0
2010-11-09 09:30:00,25.31,25.37,25.2,25.21,251000.0,23.404,23.4595,23.3023,23.3116,251000.0
2010-11-09 09:40:00,25.26,25.33,25.21,25.3,117000.0,23.3578,23.4225,23.3116,23.3948,117000.0
2010-11-09 09:50:00,25.28,25.29,25.14,25.2,255000.0,23.3763,23.3855,23.2468,23.3023,255000.0
2010-11-09 10:00:00,25.19,25.3,25.17,25.3,217000.0,23.2931,23.3948,23.2746,23.3948,217000.0
2010-11-09 10:10:00,25.3,25.35,25.3,25.32,131000.0,23.3948,23.441,23.3948,23.4133,131000.0
2010-11-09 10:20:00,25.34,25.36,25.32,25.36,109000.0,23.4318,23.4503,23.4133,23.4503,109000.0
2010-11-09 10:30:00,25.36,25.36,25.22,25.24,142000.0,23.4503,23.4503,23.3208,23.3393,142000.0
2010-11-09 10:40:00,25.25,25.28,25.22,25.22,183000.0,23.3486,23.3763,23.3208,23.3208,183000.0
2010-11-09 10:50:00,25.21,25.23,25.2,25.21,152000.0,23.3116,23.3301,23.3023,23.3116,152000.0
2010-11-09 11:00:00,25.22,25.25,25.2,25.24,178000.0,23.3208,23.3486,23.3023,23.3393,178000.0
2010-11-09 11:10:00,25.22,25.25,25.18,25.23,100000.0,23.3208,23.3486,23.2838,23.3301,100000.0
2010-11-09 11:20:00,25.25,25.31,25.23,25.25,111000.0,23.3486,23.404,23.3301,23.3486,111000.0
2010-11-09 11:30:00,25.26,25.3,25.25,25.29,86000.0,23.3578,23.3948,23.3486,23.3855,86000.0
2010-11-09 11:40:00,25.28,25.32,25.27,25.31,84000.0,23.3763,23.4133,23.3671,23.404,84000.0
2010-11-09 11:50:00,25.31,25.31,25.26,25.27,102000.0,23.404,23.404,23.3578,23.3671,102000.0
2010-11-09 12:00:00,25.26,25.28,25.23,25.27,69000.0,23.3578,23.3763,23.3301,23.3671,69000.0
2010-11-09 12:10:00,25.27,25.28,25.26,25.27,57000.0,23.3671,23.3763,23.3578,23.3671,57000.0
2010-11-09 12:20:00,25.27,25.28,25.25,25.28,57000.0,23.3671,23.3763,23.3486,23.3763,57000.0
2010-11-09 12:30:00,25.28,25.29,25.22,25.22,98000.0,23.3763,23.3855,23.3208,23.3208,98000.0
2010-11-09 12:40:00,25.25,25.25,25.23,25.24,37000.0,23.3486,23.3486,23.3301,23.3393,37000.0
2010-11-09 12:50:00,25.24,25.25,25.23,25.23,37000.0,23.3393,23.3486,23.3301,23.3301,37000.0
2010-11-09 13:00:00,25.24,25.26,25.23,25.26,58000.0,23.3393,23.3578,23.3301,23.3578,58000.0
2010-11-09 13:10:00,25.27,25.28,25.24,25.25,65000.0,23.3671,23.3763,23.3393,23.3486,65000.0
2010-11-09 13:20:00,25.26,25.27,25.24,25.25,75000.0,23.3578,23.3671,23.3393,23.3486,75000.0
2010-11-09 13:30:00,25.25,25.25,25.21,25.21,71000.0,23.3486,23.3486,23.3116,23.3116,71000.0
2010-11-09 13:40:00,25.2,25.22,25.17,25.2,127000.0,23.3023,23.3208,23.2746,23.3023,127000.0
2010-11-09 13:50:00,25.2,25.25,25.2,25.25,178000.0,23.3023,23.3486,23.3023,23.3486,178000.0
2010-11-09 14:00:00,25.25,25.3,25.24,25.28,210000.0,23.3486,23.3948,23.3393,23.3763,210000.0
2010-11-09 14:10:00,25.25,25.3,25.23,25.24,102000.0,23.3486,23.3948,23.3301,23.3393,102000.0
2010-11-09 14:20:00,25.24,25.26,25.22,25.25,36000.0,23.3393,23.3578,23.3208,23.3486,36000.0
2010-11-09 14:30:00,25.25,25.31,25.24,25.28,57000.0,23.3486,23.404,23.3393,23.3763,57000.0
2010-11-09 14:40:00,25.28,25.31,25.27,25.31,44000.0,23.3763,23.404,23.3671,23.404,44000.0
2010-11-09 14:50:00,25.3,25.32,25.3,25.32,144000.0,23.3948,23.4133,23.3948,23.4133,144000.0
2010-11-09 15:00:00,25.31,25.31,25.26,25.26,118000.0,23.404,23.404,23.3578,23.3578,118000.0
2010-11-09 15:10:00,25.25,25.28,25.23,25.26,132000.0,23.3486,23.3763,23.3301,23.3578,132000.0
2010-11-09 15:20:00,25.26,25.27,25.21,25.24,163000.0,23.3578,23.3671,23.3116,23.3393,163000.0
2010-11-09 15:30:00,25.23,25.28,25.18,25.2,229000.0,23.3301,23.3763,23.2838,23.3023,229000.0
2010-11-09 15:40:00,25.2,25.21,25.07,25.08,462000.0,23.3023,23.3116,23.1821,23.1914,462000.0
2010-11-09 15:50:00,25.08,25.19,25.08,25.18,860000.0,23.1914,23.2931,23.1914,23.2838,860000.0
2010-11-10 09:30:00,25.2,25.29,25.09,25.26,304000.0,23.3023,23.3855,23.2006,23.3578,304000.0
2010-11-10 09:40:00,25.26,25.28,25.21,25.25,136000.0,23.3578,23.3763,23.3116,23.3486,136000.0
2010-11-10 09:50:00,25.24,25.24,25.12,25.24,174000.0,23.3393,23.3393,23.2283,23.3393,174000.0
2010-11-10 10:00:00,25.25,25.25,25.14,25.23,107000.0,23.3486,23.3486,23.2468,23.3301,107000.0
2010-11-10 10:10:00,25.23,25.25,25.2,25.25,104000.0,23.3301,23.3486,23.3023,23.3486,104000.0
2010-11-10 10:20:00,25.26,25.28,25.24,25.27,82000.0,23.3578,23.3763,23.3393,23.3671,82000.0
2010-11-10 10:30:00,25.28,25.32,25.25,25.31,159000.0,23.3763,23.4133,23.3486,23.404,159000.0
2010-11-10 10:40:00,25.31,25.32,25.22,25.22,96000.0,23.404,23.4133,23.3208,23.3208,96000.0
2010-11-10 10:50:00,25.22,25.27,25.22,25.27,59000.0,23.3208,23.3671,23.3208,23.3671,59000.0
2010-11-10 11:00:00,25.26,25.28,25.15,25.15,77000.0,23.3578,23.3763,23.2561,23.2561,77000.0
2010-11-10 11:10:00,25.15,25.23,25.15,25.23,88000.0,23.2561,23.3301,23.2561,23.3301,88000.0
2010-11-10 11:20:00,25.22,25.28,25.22,25.28,114000.0,23.3208,23.3763,23.3208,23.3763,114000.0
2010-11-10 11:30:00,25.28,25.29,25.26,25.29,78000.0,23.3763,23.3855,23.3578,23.3855,78000.0
2010-11-10 11:40:00,25.28,25.29,25.27,25.29,59000.0,23.3763,23.3855,23.3671,23.3855,59000.0
2010-11-10 11:50:00,25.28,25.34,25.28,25.33,119000.0,23.3763,23.4318,23.3763,23.4225,119000.0
2010-11-10 12:00:00,25.32,25.33,25.31,25.31,84000.0,23.4133,23.4225,23.404,23.404,84000.0
2010-11-10 12:10:00,25.31,25.32,25.27,25.29,67000.0,23.404,23.4133,23.3671,23.3855,67000.0
2010-11-10 12:20:00,25.28,25.32,25.28,25.3,96000.0,23.3763,23.4133,23.3763,23.3948,96000.0
2010-11-10 12:30:00,25.31,25.32,25.29,25.31,71000.0,23.404,23.4133,23.3855,23.404,71000.0
2010-11-10 12:40:00,25.3,25.32,25.28,25.31,56000.0,23.3948,23.4133,23.3763,23.404,56000.0
2010-11-10 12:50:00,25.3,25.32,25.28,25.28,81000.0,23.3948,23.4133,23.3763,23.3763,81000.0
2010-11-10 13:00:00,25.28,25.3,25.2,25.3,105000.0,23.3763,23.3948,23.3023,23.3948,105000.0
2010-11-10 13:10:00,25.3,25.3,25.28,25.3,98000.0,23.3948,23.3948,23.3763,23.3948,98000.0
2010-11-10 13:20:00,25.3,25.3,25.29,25.3,134000.0,23.3948,23.3948,23.3855,23.3948,134000.0
2010-11-10 13:30:00,25.3,25.3,25.26,25.3,171000.0,23.3948,23.3948,23.3578,23.3948,171000.0
2010-11-10 13:40:00,25.29,25.29,25.27,25.28,40000.0,23.3855,23.3855,23.3671,23.3763,40000.0
2010-11-10 13:50:00,25.27,25.28,25.24,25.28,32000.0,23.3671,23.3763,23.3393,23.3763,32000.0
2010-11-10 14:00:00,25.28,25.3,25.27,25.28,201000.0,23.3763,23.3948,23.3671,23.3763,201000.0
2010-11-10 14:10:00,25.28,25.3,25.27,25.29,65000.0,23.3763,23.3948,23.3671,23.3855,65000.0
2010-11-10 14:20:00,25.29,25.31,25.27,25.3,84000.0,23.3855,23.404,23.3671,23.3948,84000.0
2010-11-10 14:30:00,25.29,25.3,25.28,25.29,75000.0,23.3855,23.3948,23.3763,23.3855,75000.0
2010-11-10 14:40:00,25.29,25.3,25.27,25.28,182000.0,23.3855,23.3948,23.3671,23.3763,182000.0
2010-11-10 14:50:00,25.29,25.32,25.28,25.31,124000.0,23.3855,23.4133,23.3763,23.404,124000.0
2010-11-10 15:00:00,25.32,25.33,25.3,25.33,186000.0,23.4133,23.4225,23.3948,23.4225,186000.0
2010-11-10 15:10:00,25.33,25.35,25.3,25.31,112000.0,23.4225,23.441,23.3948,23.404,112000.0
2010-11-10 15:20:00,25.32,25.35,25.31,25.33,135000.0,23.4133,23.441,23.404,23.4225,135000.0
2010-11-10 15:30:00,25.34,25.35,25.32,25.32,73000.0,23.4318,23.441,23.4133,23.4133,73000.0
2010-11-10 15:40:00,25.33,25.37,25.32,25.36,160000.0,23.4225,23.4595,23.4133,23.4503,160000.0
2010-11-10 15:50:00,25.36,25.4,25.35,25.36,746000.0,23.4503,23.4873,23.441,23.4503,746000.0
2010-11-11 09:30:00,25.21,25.49,25.16,25.19,243000.0,23.3116,23.5705,23.2653,23.2931,243000.0
2010-11-11 09:40:00,25.17,25.28,25.17,25.26,159000.0,23.2746,23.3763,23.2746,23.3578,159000.0
2010-11-11 09:50:00,25.25,25.27,25.19,25.19,80000.0,23.3486,23.3671,23.2931,23.2931,80000.0
2010-11-11 10:00:00,25.2,25.21,25.16,25.19,93000.0,23.3023,23.3116,23.2653,23.2931,93000.0
2010-11-11 10:10:00,25.21,25.26,25.16,25.24,181000.0,23.3116,23.3578,23.2653,23.3393,181000.0
2010-11-11 10:20:00,25.23,25.24,25.2,25.24,103000.0,23.3301,23.3393,23.3023,23.3393,103000.0
2010-11-11 10:30:00,25.22,25.22,25.14,25.15,129000.0,23.3208,23.3208,23.2468,23.2561,129000.0
2010-11-11 10:40:00,25.17,25.2,25.15,25.19,72000.0,23.2746,23.3023,23.2561,23.2931,72000.0
2010-11-11 10:50:00,25.2,25.3,25.15,25.27,100000.0,23.3023,23.3948,23.2561,23.3671,100000.0
2010-11-11 11:00:00,25.28,25.28,25.21,25.24,71000.0,23.3763,23.3763,23.3116,23.3393,71000.0
2010-11-11 11:10:00,25.23,25.27,25.21,25.26,40000.0,23.3301,23.3671,23.3116,23.3578,40000.0
2010-11-11 11:20:00,25.27,25.27,25.22,25.24,39000.0,23.3671,23.3671,23.3208,23.3393,39000.0
2010-11-11 11:30:00,25.23,25.25,25.22,25.24,25000.0,23.3301,23.3486,23.3208,23.3393,25000.0
2010-11-11 11:40:00,25.24,25.25,25.22,25.25,64000.0,23.3393,23.3486,23.3208,23.3486,64000.0
2010-11-11 11:50:00,25.25,25.29,25.23,25.24,89000.0,23.3486,23.3855,23.3301,23.3393,89000.0
2010-11-11 12:00:00,25.24,25.24,25.2,25.22,57000.0,23.3393,23.3393,23.3023,23.3208,57000.0
2010-11-11 12:10:00,25.2,25.22,25.19,25.2,54000.0,23.3023,23.3208,23.2931,23.3023,54000.0
2010-11-11 12:20:00,25.2,25.22,25.17,25.19,60000.0,23.3023,23.3208,23.2746,23.2931,60000.0
2010-11-11 12:30:00,25.19,25.19,25.15,25.16,110000.0,23.2931,23.2931,23.2561,23.2653,110000.0
2010-11-11 12:40:00,25.16,25.19,25.15,25.18,81000.0,23.2653,23.2931,23.2561,23.2838,81000.0
2010-11-11 12:50:00,25.18,25.2,25.16,25.17,66000.0,23.2838,23.3023,23.2653,23.2746,66000.0
2010-11-11 13:00:00,25.18,25.19,25.18,25.18,52000.0,23.2838,23.2931,23.2838,23.2838,52000.0
2010-11-11 13:10:00,25.18,25.2,25.18,25.18,64000.0,23.2838,23.3023,23.2838,23.2838,64000.0
2010-11-11 13:20:00,25.19,25.2,25.16,25.16,66000.0,23.2931,23.3023,23.2653,23.2653,66000.0
2010-11-11 13:30:00,25.17,25.19,25.16,25.18,70000.0,23.2746,23.2931,23.2653,23.2838,70000.0
2010-11-11 13:40:00,25.18,25.23,25.18,25.18,52000.0,23.2838,23.3301,23.2838,23.2838,52000.0
2010-11-11 13:50:00,25.19,25.2,25.18,25.18,50000.0,23.2931,23.3023,23.2838,23.2838,50000.0
2010-11-11 14:00:00,25.19,25.19,25.18,25.18,43000.0,23.2931,23.2931,23.2838,23.2838,43000.0
2010-11-11 14:10:00,25.19,25.22,25.19,25.22,59000.0,23.2931,23.3208,23.2931,23.3208,59000.0
2010-11-11 14:20:00,25.22,25.23,25.2,25.21,89000.0,23.3208,23.3301,23.3023,23.3116,89000.0
2010-11-11 14:30:00,25.21,25.28,25.21,25.24,135000.0,23.3116,23.3763,23.3116,23.3393,135000.0
2010-11-11 14:40:00,25.24,25.25,25.22,25.23,152000.0,23.3393,23.3486,23.3208,23.3301,152000.0
2010-11-11 14:50:00,25.22,25.23,25.18,25.18,78000.0,23.3208,23.3301,23.2838,23.2838,78000.0
2010-11-11 15:00:00,25.19,25.2,25.17,25.19,145000.0,23.2931,23.3023,23.2746,23.2931,145000.0
2010-11-11 15:10:00,25.19,25.21,25.18,25.19,140000.0,23.2931,23.3116,23.2838,23.2931,140000.0
2010-11-11 15:20:00,25.19,25.2,25.15,25.17,166000.0,23.2931,23.3023,23.2561,23.2746,166000.0
2010-11-11 15:30:00,25.17,25.21,25.14,25.2,334000.0,23.2746,23.3116,23.2468,23.3023,334000.0
2010-11-11 15:40:00,25.2,25.21,25.18,25.19,327000.0,23.3023,23.3116,23.2838,23.2931,327000.0
2010-11-11 15:50:00,25.18,25.21,25.17,25.19,357000.0,23.2838,23.3116,23.2746,23.2931,357000.0
2010-11-12 09:30:00,25.0,25.1,24.84,24.87,353000.0,23.1174,23.2099,22.9694,22.9972,353000.0
2010-11-12 09:40:00,24.88,24.92,24.8,24.82,367000.0,23.0064,23.0434,22.9324,22.9509,367000.0
2010-11-12 09:50:00,24.82,24.88,24.82,24.84,454000.0,22.9509,23.0064,22.9509,22.9694,454000.0
2010-11-12 10:00:00,24.84,24.88,24.83,24.86,192000.0,22.9694,23.0064,22.9602,22.9879,192000.0
2010-11-12 10:10:00,24.86,24.87,24.75,24.78,269000.0,22.9879,22.9972,22.8862,22.914,269000.0
2010-11-12 10:20:00,24.76,24.78,24.68,24.7,263000.0,22.8955,22.914,22.8215,22.84,263000.0
2010-11-12 10:30:00,24.7,24.8,24.7,24.76,258000.0,22.84,22.9324,22.84,22.8955,258000.0
2010-11-12 10:40:00,24.75,24.76,24.66,24.68,189000.0,22.8862,22.8955,22.803,22.8215,189000.0
2010-11-12 10:50:00,24.69,24.74,24.65,24.69,145000.0,22.8307,22.877,22.7937,22.8307,145000.0
2010-11-12 11:00:00,24.72,24.75,24.63,24.65,116000.0,22.8585,22.8862,22.7752,22.7937,116000.0
2010-11-12 11:10:00,24.65,24.69,24.64,24.65,132000.0,22.7937,22.8307,22.7845,22.7937,132000.0
2010-11-12 11:20:00,24.65,24.72,24.65,24.66,169000.0,22.7937,22.8585,22.7937,22.803,169000.0
2010-11-12 11:30:00,24.67,24.7,24.66,24.68,131000.0,22.8122,22.84,22.803,22.8215,131000.0
2010-11-12 11:40:00,24.67,24.69,24.63,24.64,162000.0,22.8122,22.8307,22.7752,22.7845,162000.0
2010-11-12 11:50:00,24.65,24.65,24.6,24.6,101000.0,22.7937,22.7937,22.7475,22.7475,101000.0
2010-11-12 12:00:00,24.6,24.63,24.6,24.61,115000.0,22.7475,22.7752,22.7475,22.7568,115000.0
2010-11-12 12:10:00,24.61,24.62,24.56,24.57,271000.0,22.7568,22.766,22.7105,22.7198,271000.0
2010-11-12 12:20:00,24.56,24.57,24.46,24.46,317000.0,22.7105,22.7198,22.618,22.618,317000.0
2010-11-12 12:30:00,24.46,24.48,24.4,24.45,239000.0,22.618,22.6365,22.5626,22.6088,239000.0
2010-11-12 12:40:00,24.46,24.5,24.43,24.43,163000.0,22.618,22.655,22.5903,22.5903,163000.0
2010-11-12 12:50:00,24.43,24.44,24.37,24.37,128000.0,22.5903,22.5996,22.5348,22.5348,128000.0
2010-11-12 13:00:00,24.37,24.41,24.31,24.32,418000.0,22.5348,22.5718,22.4793,22.4886,418000.0
2010-11-12 13:10:00,24.32,24.34,24.27,24.29,322000.0,22.4886,22.5071,22.4424,22.4608,322000.0
2010-11-12 13:20:00,24.29,24.33,24.26,24.29,248000.0,22.4608,22.4978,22.4331,22.4608,248000.0
2010-11-12 13:30:00,24.29,24.35,24.28,24.33,226000.0,22.4608,22.5163,22.4516,22.4978,226000.0
2010-11-12 13:40:00,24.32,24.36,24.32,24.34,279000.0,22.4886,22.5256,22.4886,22.5071,279000.0
2010-11-12 13:50:00,24.34,24.35,24.3,24.31,229000.0,22.5071,22.5163,22.4701,22.4793,229000.0
2010-11-12 14:00:00,24.31,24.32,24.29,24.31,154000.0,22.4793,22.4886,22.4608,22.4793,154000.0
2010-11-12 14:10:00,24.31,24.36,24.3,24.34,213000.0,22.4793,22.5256,22.4701,22.5071,213000.0
2010-11-12 14:20:00,24.34,24.37,24.32,24.37,147000.0,22.5071,22.5348,22.4886,22.5348,147000.0
2010-11-12 14:30:00,24.36,24.38,24.34,24.38,191000.0,22.5256,22.5441,22.5071,22.5441,191000.0
2010-11-12 14:40:00,24.38,24.38,24.34,24.38,338000.0,22.5441,22.5441,22.5071,22.5441,338000.0
2010-11-12 14:50:00,24.38,24.39,24.35,24.36,282000.0,22.5441,22.5533,22.5163,22.5256,282000.0
2010-11-12 15:00:00,24.36,24.39,24.34,24.35,455000.0,22.5256,22.5533,22.5071,22.5163,455000.0
2010-11-12 15:10:00,24.36,24.36,24.31,24.34,426000.0,22.5256,22.5256,22.4793,22.5071,426000.0
2010-11-12 15:20:00,24.34,24.35,24.31,24.31,353000.0,22.5071,22.5163,22.4793,22.4793,353000.0
2010-11-12 15:30:00,24.31,24.37,24.31,24.35,336000.0,22.4793,22.5348,22.4793,22.5163,336000.0
2010-11-12 15:40:00,24.35,24.37,24.33,24.34,488000.0,22.5163,22.5348,22.4978,22.5071,488000.0
2010-11-12 15:50:00,24.33,24.35,24.3,24.32,803000.0,22.4978,22.5163,22.4701,22.4886,803000.0
2010-11-15 09:30:00,24.31,24.6,23.97,24.46,512000.0,22.4793,22.7475,22.1649,22.618,512000.0
2010-11-15 09:40:00,24.48,24.6,24.46,24.56,279000.0,22.6365,22.7475,22.618,22.7105,279000.0
2010-11-15 09:50:00,24.55,24.55,24.4,24.4,164000.0,22.7013,22.7013,22.5626,22.5626,164000.0
2010-11-15 10:00:00,24.4,24.48,24.36,24.36,255000.0,22.5626,22.6365,22.5256,22.5256,255000.0
2010-11-15 10:10:00,24.38,24.4,24.31,24.4,204000.0,22.5441,22.5626,22.4793,22.5626,204000.0
2010-11-15 10:20:00,24.4,24.51,24.38,24.44,200000.0,22.5626,22.6643,22.5441,22.5996,200000.0
2010-11-15 10:30:00,24.45,24.55,24.44,24.51,130000.0,22.6088,22.7013,22.5996,22.6643,130000.0
2010-11-15 10:40:00,24.52,24.62,24.52,24.59,160000.0,22.6735,22.766,22.6735,22.7383,160000.0
2010-11-15 10:50:00,24.6,24.67,24.59,24.67,220000.0,22.7475,22.8122,22.7383,22.8122,220000.0
2010-11-15 11:00:00,24.65,24.68,24.59,24.68,138000.0,22.7937,22.8215,22.7383,22.8215,138000.0
2010-11-15 11:10:00,24.67,24.71,24.66,24.69,124000.0,22.8122,22.8492,22.803,22.8307,124000.0
2010-11-15 11:20:00,24.69,24.75,24.69,24.74,172000.0,22.8307,22.8862,22.8307,22.877,172000.0
2010-11-15 11:30:00,24.74,24.74,24.66,24.67,175000.0,22.877,22.877,22.803,22.8122,175000.0
2010-11-15 11:40:00,24.67,24.73,24.67,24.73,43000.0,22.8122,22.8677,22.8122,22.8677,43000.0
2010-11-15 11:50:00,24.71,24.73,24.69,24.69,69000.0,22.8492,22.8677,22.8307,22.8307,69000.0
2010-11-15 12:00:00,24.68,24.68,24.65,24.66,83000.0,22.8215,22.8215,22.7937,22.803,83000.0
2010-11-15 12:10:00,24.66,24.67,24.62,24.65,96000.0,22.803,22.8122,22.766,22.7937,96000.0
2010-11-15 12:20:00,24.65,24.66,24.61,24.61,114000.0,22.7937,22.803,22.7568,22.7568,114000.0
2010-11-15 12:30:00,24.62,24.64,24.6,24.64,74000.0,22.766,22.7845,22.7475,22.7845,74000.0
2010-11-15 12:40:00,24.64,24.64,24.6,24.62,94000.0,22.7845,22.7845,22.7475,22.766,94000.0
2010-11-15 12:50:00,24.62,24.65,24.62,24.64,37000.0,22.766,22.7937,22.766,22.7845,37000.0
2010-11-15 13:00:00,24.64,24.68,24.62,24.67,71000.0,22.7845,22.8215,22.766,22.8122,71000.0
2010-11-15 13:10:00,24.67,24.7,24.67,24.69,102000.0,22.8122,22.84,22.8122,22.8307,102000.0
2010-11-15 13:20:00,24.69,24.7,24.68,24.69,47000.0,22.8307,22.84,22.8215,22.8307,47000.0
2010-11-15 13:30:00,24.69,24.7,24.65,24.67,86000.0,22.8307,22.84,22.7937,22.8122,86000.0
2010-11-15 13:40:00,24.65,24.7,24.65,24.7,102000.0,22.7937,22.84,22.7937,22.84,102000.0
2010-11-15 13:50:00,24.68,24.69,24.55,24.56,204000.0,22.8215,22.8307,22.7013,22.7105,204000.0
2010-11-15 14:00:00,24.54,24.54,24.49,24.5,239000.0,22.692,22.692,22.6458,22.655,239000.0
2010-11-15 14:10:00,24.5,24.55,24.46,24.47,242000.0,22.655,22.7013,22.618,22.6273,242000.0
2010-11-15 14:20:00,24.47,24.48,24.37,24.37,314000.0,22.6273,22.6365,22.5348,22.5348,314000.0
2010-11-15 14:30:00,24.37,24.39,24.32,24.35,282000.0,22.5348,22.5533,22.4886,22.5163,282000.0
2010-11-15 14:40:00,24.35,24.39,24.28,24.37,345000.0,22.5163,22.5533,22.4516,22.5348,345000.0
2010-11-15 14:50:00,24.36,24.37,24.32,24.33,140000.0,22.5256,22.5348,22.4886,22.4978,140000.0
2010-11-15 15:00:00,24.33,24.37,24.32,24.37,115000.0,22.4978,22.5348,22.4886,22.5348,115000.0
2010-11-15 15:10:00,24.37,24.37,24.29,24.32,183000.0,22.5348,22.5348,22.4608,22.4886,183000.0
2010-11-15 15:20:00,24.31,24.32,24.28,24.3,221000.0,22.4793,22.4886,22.4516,22.4701,221000.0
2010-11-15 15:30:00,24.3,24.32,24.29,24.31,236000.0,22.4701,22.4886,22.4608,22.4793,236000.0
2010-11-15 15:40:00,24.31,24.32,24.24,24.24,273000.0,22.4793,22.4886,22.4146,22.4146,273000.0
2010-11-15 15:50:00,24.24,24.28,24.21,24.26,642000.0,22.4146,22.4516,22.3869,22.4331,642000.0
2010-11-16 09:30:00,23.99,24.07,23.66,23.68,1169000.0,22.1834,22.2574,21.8783,21.8968,1169000.0
2010-11-16 09:40:00,23.68,23.94,23.65,23.68,600000.0,21.8968,22.1372,21.869,21.8968,600000.0
2010-11-16 09:50:00,23.67,23.7,23.65,23.68,378000.0,21.8875,21.9153,21.869,21.8968,378000.0
2010-11-16 10:00:00,23.68,23.68,23.59,23.63,470000.0,21.8968,21.8968,21.8136,21.8506,470000.0
2010-11-16 10:10:00,23.63,23.67,23.58,23.6,282000.0,21.8506,21.8875,21.8043,21.8228,282000.0
2010-11-16 10:20:00,23.61,23.66,23.54,23.64,298000.0,21.8321,21.8783,21.7673,21.8598,298000.0
2010-11-16 10:30:00,23.64,23.68,23.54,23.55,500000.0,21.8598,21.8968,21.7673,21.7766,500000.0
2010-11-16 10:40:00,23.57,23.62,23.52,23.57,209000.0,21.7951,21.8413,21.7488,21.7951,209000.0
2010-11-16 10:50:00,23.54,23.63,23.47,23.54,243000.0,21.7673,21.8506,21.7026,21.7673,243000.0
2010-11-16 11:00:00,23.54,23.55,23.48,23.48,154000.0,21.7673,21.7766,21.7118,21.7118,154000.0
2010-11-16 11:10:00,23.48,23.53,23.38,23.38,331000.0,21.7118,21.7581,21.6194,21.6194,331000.0
2010-11-16 11:20:00,23.38,23.4,23.3,23.35,493000.0,21.6194,21.6379,21.5454,21.5916,493000.0
2010-11-16 11:30:00,23.36,23.4,23.3,23.33,215000.0,21.6009,21.6379,21.5454,21.5731,215000.0
2010-11-16 11:40:00,23.33,23.37,23.27,23.34,515000.0,21.5731,21.6101,21.5177,21.5824,515000.0
2010-11-16 11:50:00,23.34,23.47,23.34,23.47,301000.0,21.5824,21.7026,21.5824,21.7026,301000.0
2010-11-16 12:00:00,23.48,23.5,23.42,23.48,190000.0,21.7118,21.7303,21.6564,21.7118,190000.0
2010-11-16 12:10:00,23.47,23.48,23.43,23.45,172000.0,21.7026,21.7118,21.6656,21.6841,172000.0
2010-11-16 12:20:00,23.44,23.47,23.39,23.47,150000.0,21.6749,21.7026,21.6286,21.7026,150000.0
2010-11-16 12:30:00,23.46,23.49,23.46,23.48,109000.0,21.6934,21.7211,21.6934,21.7118,109000.0
2010-11-16 12:40:00,23.47,23.49,23.45,23.45,158000.0,21.7026,21.7211,21.6841,21.6841,158000.0
2010-11-16 12:50:00,23.46,23.5,23.43,23.49,176000.0,21.6934,21.7303,21.6656,21.7211,176000.0
2010-11-16 13:00:00,23.5,23.5,23.43,23.46,222000.0,21.7303,21.7303,21.6656,21.6934,222000.0
2010-11-16 13:10:00,23.46,23.49,23.43,23.49,135000.0,21.6934,21.7211,21.6656,21.7211,135000.0
2010-11-16 13:20:00,23.48,23.52,23.47,23.51,135000.0,21.7118,21.7488,21.7026,21.7396,135000.0
2010-11-16 13:30:00,23.49,23.53,23.48,23.52,128000.0,21.7211,21.7581,21.7118,21.7488,128000.0
2010-11-16 13:40:00,23.52,23.54,23.51,23.52,148000.0,21.7488,21.7673,21.7396,21.7488,148000.0
2010-11-16 13:50:00,23.53,23.56,23.52,23.56,157000.0,21.7581,21.7858,21.7488,21.7858,157000.0
2010-11-16 14:00:00,23.55,23.58,23.54,23.57,228000.0,21.7766,21.8043,21.7673,21.7951,228000.0
2010-11-16 14:10:00,23.56,23.56,23.53,23.54,133000.0,21.7858,21.7858,21.7581,21.7673,133000.0
2010-11-16 14:20:00,23.55,23.59,23.54,23.54,231000.0,21.7766,21.8136,21.7673,21.7673,231000.0
2010-11-16 14:30:00,23.55,23.55,23.48,23.5,300000.0,21.7766,21.7766,21.7118,21.7303,300000.0
2010-11-16 14:40:00,23.5,23.53,23.47,23.51,228000.0,21.7303,21.7581,21.7026,21.7396,228000.0
2010-11-16 14:50:00,23.51,23.53,23.44,23.46,254000.0,21.7396,21.7581,21.6749,21.6934,254000.0
2010-11-16 15:00:00,23.46,23.48,23.42,23.43,331000.0,21.6934,21.7118,21.6564,21.6656,331000.0
2010-11-16 15:10:00,23.43,23.43,23.37,23.42,396000.0,21.6656,21.6656,21.6101,21.6564,396000.0
2010-11-16 15:20:00,23.42,23.46,23.37,23.38,452000.0,21.6564,21.6934,21.6101,21.6194,452000.0
2010-11-16 15:30:00,23.37,23.39,23.33,23.33,594000.0,21.6101,21.6286,21.5731,21.5731,594000.0
2010-11-16 15:40:00,23.34,23.39,23.31,23.33,1002000.0,21.5824,21.6286,21.5546,21.5731,1002000.0
2010-11-16 15:50:00,23.32,23.38,23.28,23.31,1609000.0,21.5639,21.6194,21.5269,21.5546,1609000.0
2010-11-17 09:30:00,23.37,23.64,23.29,23.58,720000.0,21.6101,21.8598,21.5362,21.8043,720000.0
2010-11-17 09:40:00,23.6,23.71,23.48,23.67,760000.0,21.8228,21.9245,21.7118,21.8875,760000.0
2010-11-17 09:50:00,23.67,23.85,23.62,23.84,601000.0,21.8875,22.054,21.8413,22.0447,601000.0
2010-11-17 10:00:00,23.83,23.91,23.75,23.8,403000.0,22.0355,22.1095,21.9615,22.0077,403000.0
2010-11-17 10:10:00,23.8,23.84,23.64,23.67,404000.0,22.0077,22.0447,21.8598,21.8875,404000.0
2010-11-17 10:20:00,23.7,23.7,23.6,23.68,156000.0,21.9153,21.9153,21.8228,21.8968,156000.0
2010-11-17 10:30:00,23.69,23.75,23.69,23.73,104000.0,21.906,21.9615,21.906,21.943,104000.0
2010-11-17 10:40:00,23.75,23.75,23.68,23.68,97000.0,21.9615,21.9615,21.8968,21.8968,97000.0
2010-11-17 10:50:00,23.69,23.76,23.68,23.73,85000.0,21.906,21.9708,21.8968,21.943,85000.0
2010-11-17 11:00:00,23.73,23.78,23.71,23.71,100000.0,21.943,21.9893,21.9245,21.9245,100000.0
2010-11-17 11:10:00,23.71,23.76,23.7,23.71,86000.0,21.9245,21.9708,21.9153,21.9245,86000.0
2010-11-17 11:20:00,23.71,23.76,23.69,23.75,175000.0,21.9245,21.9708,21.906,21.9615,175000.0
2010-11-17 11:30:00,23.74,23.75,23.58,23.58,182000.0,21.9523,21.9615,21.8043,21.8043,182000.0
2010-11-17 11:40:00,23.58,23.63,23.55,23.55,191000.0,21.8043,21.8506,21.7766,21.7766,191000.0
2010-11-17 11:50:00,23.55,23.67,23.55,23.6,151000.0,21.7766,21.8875,21.7766,21.8228,151000.0
2010-11-17 12:00:00,23.6,23.63,23.58,23.6,77000.0,21.8228,21.8506,21.8043,21.8228,77000.0
2010-11-17 12:10:00,23.6,23.62,23.58,23.59,120000.0,21.8228,21.8413,21.8043,21.8136,120000.0
2010-11-17 12:20:00,23.59,23.63,23.59,23.63,59000.0,21.8136,21.8506,21.8136,21.8506,59000.0
2010-11-17 12:30:00,23.63,23.67,23.62,23.67,94000.0,21.8506,21.8875,21.8413,21.8875,94000.0
2010-11-17 12:40:00,23.67,23.69,23.65,23.66,72000.0,21.8875,21.906,21.869,21.8783,72000.0
2010-11-17 12:50:00,23.68,23.69,23.63,23.64,49000.0,21.8968,21.906,21.8506,21.8598,49000.0
2010-11-17 13:00:00,23.63,23.67,23.63,23.66,32000.0,21.8506,21.8875,21.8506,21.8783,32000.0
2010-11-17 13:10:00,23.66,23.68,23.65,23.66,23000.0,21.8783,21.8968,21.869,21.8783,23000.0
2010-11-17 13:20:00,23.68,23.68,23.58,23.6,158000.0,21.8968,21.8968,21.8043,21.8228,158000.0
2010-11-17 13:30:00,23.62,23.65,23.58,23.59,68000.0,21.8413,21.869,21.8043,21.8136,68000.0
2010-11-17 13:40:00,23.58,23.58,23.52,23.54,203000.0,21.8043,21.8043,21.7488,21.7673,203000.0
2010-11-17 13:50:00,23.54,23.55,23.51,23.53,178000.0,21.7673,21.7766,21.7396,21.7581,178000.0
2010-11-17 14:00:00,23.54,23.57,23.52,23.53,74000.0,21.7673,21.7951,21.7488,21.7581,74000.0
2010-11-17 14:10:00,23.52,23.54,23.51,23.52,101000.0,21.7488,21.7673,21.7396,21.7488,101000.0
2010-11-17 14:20:00,23.5,23.54,23.5,23.51,181000.0,21.7303,21.7673,21.7303,21.7396,181000.0
2010-11-17 14:30:00,23.51,23.53,23.49,23.5,147000.0,21.7396,21.7581,21.7211,21.7303,147000.0
2010-11-17 14:40:00,23.5,23.5,23.46,23.49,294000.0,21.7303,21.7303,21.6934,21.7211,294000.0
2010-11-17 14:50:00,23.49,23.5,23.47,23.48,147000.0,21.7211,21.7303,21.7026,21.7118,147000.0
2010-11-17 15:00:00,23.48,23.52,23.45,23.46,343000.0,21.7118,21.7488,21.6841,21.6934,343000.0
2010-11-17 15:10:00,23.45,23.47,23.44,23.45,224000.0,21.6841,21.7026,21.6749,21.6841,224000.0
2010-11-17 15:20:00,23.45,23.47,23.38,23.39,378000.0,21.6841,21.7026,21.6194,21.6286,378000.0
2010-11-17 15:30:00,23.39,23.42,23.38,23.39,355000.0,21.6286,21.6564,21.6194,21.6286,355000.0
2010-11-17 15:40:00,23.4,23.44,23.38,23.43,576000.0,21.6379,21.6749,21.6194,21.6656,576000.0
2010-11-17 15:50:00,23.44,23.46,23.43,23.45,746000.0,21.6749,21.6934,21.6656,21.6841,746000.0
2010-11-18 09:30:00,23.81,23.81,23.67,23.7,457000.0,22.017,22.017,21.8875,21.9153,457000.0
2010-11-18 09:40:00,23.68,23.85,23.68,23.83,378000.0,21.8968,22.054,21.8968,22.0355,378000.0
2010-11-18 09:50:00,23.84,23.88,23.8,23.83,169000.0,22.0447,22.0817,22.0077,22.0355,169000.0
2010-11-18 10:00:00,23.84,23.92,23.8,23.9,437000.0,22.0447,22.1187,22.0077,22.1002,437000.0
2010-11-18 10:10:00,23.92,24.0,23.92,24.0,235000.0,22.1187,22.1927,22.1187,22.1927,235000.0
2010-11-18 10:20:00,24.0,24.15,23.99,24.09,636000.0,22.1927,22.3314,22.1834,22.2759,636000.0
2010-11-18 10:30:00,24.08,24.08,23.96,24.02,338000.0,22.2667,22.2667,22.1557,22.2112,338000.0
2010-11-18 10:40:00,24.03,24.1,24.03,24.05,352000.0,22.2204,22.2852,22.2204,22.2389,352000.0
2010-11-18 10:50:00,24.07,24.13,24.06,24.12,272000.0,22.2574,22.3129,22.2482,22.3037,272000.0
2010-11-18 11:00:00,24.13,24.17,24.12,24.14,234000.0,22.3129,22.3499,22.3037,22.3221,234000.0
2010-11-18 11:10:00,24.14,24.15,24.09,24.15,223000.0,22.3221,22.3314,22.2759,22.3314,223000.0
2010-11-18 11:20:00,24.15,24.19,24.11,24.13,217000.0,22.3314,22.3684,22.2944,22.3129,217000.0
2010-11-18 11:30:00,24.15,24.2,24.13,24.19,239000.0,22.3314,22.3776,22.3129,22.3684,239000.0
2010-11-18 11:40:00,24.19,24.2,24.16,24.2,94000.0,22.3684,22.3776,22.3406,22.3776,94000.0
2010-11-18 11:50:00,24.2,24.26,24.19,24.25,317000.0,22.3776,22.4331,22.3684,22.4239,317000.0
2010-11-18 12:00:00,24.25,24.34,24.24,24.3,302000.0,22.4239,22.5071,22.4146,22.4701,302000.0
2010-11-18 12:10:00,24.31,24.32,24.29,24.29,160000.0,22.4793,22.4886,22.4608,22.4608,160000.0
2010-11-18 12:20:00,24.3,24.35,24.28,24.33,211000.0,22.4701,22.5163,22.4516,22.4978,211000.0
2010-11-18 12:30:00,24.34,24.36,24.3,24.34,153000.0,22.5071,22.5256,22.4701,22.5071,153000.0
2010-11-18 12:40:00,24.34,24.35,24.28,24.28,193000.0,22.5071,22.5163,22.4516,22.4516,193000.0
2010-11-18 12:50:00,24.28,24.35,24.28,24.35,149000.0,22.4516,22.5163,22.4516,22.5163,149000.0
2010-11-18 13:00:00,24.34,24.36,24.32,24.33,169000.0,22.5071,22.5256,22.4886,22.4978,169000.0
2010-11-18 13:10:00,24.33,24.35,24.31,24.34,110000.0,22.4978,22.5163,22.4793,22.5071,110000.0
2010-11-18 13:20:00,24.34,24.36,24.28,24.3,204000.0,22.5071,22.5256,22.4516,22.4701,204000.0
2010-11-18 13:30:00,24.31,24.32,24.24,24.26,189000.0,22.4793,22.4886,22.4146,22.4331,189000.0
2010-11-18 13:40:00,24.27,24.33,24.27,24.31,120000.0,22.4424,22.4978,22.4424,22.4793,120000.0
2010-11-18 13:50:00,24.31,24.31,24.24,24.27,124000.0,22.4793,22.4793,22.4146,22.4424,124000.0
2010-11-18 14:00:00,24.27,24.31,24.26,24.3,126000.0,22.4424,22.4793,22.4331,22.4701,126000.0
2010-11-18 14:10:00,24.31,24.33,24.24,24.25,144000.0,22.4793,22.4978,22.4146,22.4239,144000.0
2010-11-18 14:20:00,24.25,24.26,24.21,24.21,184000.0,22.4239,22.4331,22.3869,22.3869,184000.0
2010-11-18 14:30:00,24.21,24.25,24.17,24.21,190000.0,22.3869,22.4239,22.3499,22.3869,190000.0
2010-11-18 14:40:00,24.21,24.25,24.21,24.25,105000.0,22.3869,22.4239,22.3869,22.4239,105000.0
2010-11-18 14:50:00,24.25,24.27,24.22,24.24,214000.0,22.4239,22.4424,22.3961,22.4146,214000.0
2010-11-18 15:00:00,24.24,24.29,24.21,24.29,201000.0,22.4146,22.4608,22.3869,22.4608,201000.0
2010-11-18 15:10:00,24.29,24.29,24.2,24.25,379000.0,22.4608,22.4608,22.3776,22.4239,379000.0
2010-11-18 15:20:00,24.25,24.29,24.25,24.27,218000.0,22.4239,22.4608,22.4239,22.4424,218000.0
2010-11-18 15:30:00,24.27,24.27,24.18,24.2,310000.0,22.4424,22.4424,22.3591,22.3776,310000.0
2010-11-18 15:40:00,24.2,24.22,24.15,24.2,265000.0,22.3776,22.3961,22.3314,22.3776,265000.0
2010-11-18 15:50:00,24.21,24.24,24.2,24.24,505000.0,22.3869,22.4146,22.3776,22.4146,505000.0
2010-11-19 09:30:00,24.42,24.5,24.18,24.18,1252000.0,22.5811,22.655,22.3591,22.3591,1252000.0
2010-11-19 09:40:00,24.2,24.35,24.2,24.31,234000.0,22.3776,22.5163,22.3776,22.4793,234000.0
2010-11-19 09:50:00,24.31,24.34,24.28,24.32,234000.0,22.4793,22.5071,22.4516,22.4886,234000.0
2010-11-19 10:00:00,24.33,24.35,24.26,24.27,176000.0,22.4978,22.5163,22.4331,22.4424,176000.0
2010-11-19 10:10:00,24.27,24.33,24.25,24.33,295000.0,22.4424,22.4978,22.4239,22.4978,295000.0
2010-11-19 10:20:00,24.31,24.38,24.31,24.36,182000.0,22.4793,22.5441,22.4793,22.5256,182000.0
2010-11-19 10:30:00,24.37,24.39,24.34,24.37,182000.0,22.5348,22.5533,22.5071,22.5348,182000.0
2010-11-19 10:40:00,24.37,24.39,24.34,24.38,106000.0,22.5348,22.5533,22.5071,22.5441,106000.0
2010-11-19 10:50:00,24.38,24.38,24.37,24.37,51000.0,22.5441,22.5441,22.5348,22.5348,51000.0
2010-11-19 11:00:00,24.37,24.38,24.34,24.36,75000.0,22.5348,22.5441,22.5071,22.5256,75000.0
2010-11-19 11:10:00,24.36,24.39,24.34,24.38,88000.0,22.5256,22.5533,22.5071,22.5441,88000.0
2010-11-19 11:20:00,24.38,24.42,24.38,24.42,157000.0,22.5441,22.5811,22.5441,22.5811,157000.0
2010-11-19 11:30:00,24.42,24.45,24.41,24.44,99000.0,22.5811,22.6088,22.5718,22.5996,99000.0
2010-11-19 11:40:00,24.43,24.45,24.42,24.43,218000.0,22.5903,22.6088,22.5811,22.5903,218000.0
2010-11-19 11:50:00,24.44,24.45,24.42,24.44,160000.0,22.5996,22.6088,22.5811,22.5996,160000.0
2010-11-19 12:00:00,24.45,24.45,24.42,24.44,142000.0,22.6088,22.6088,22.5811,22.5996,142000.0
2010-11-19 12:10:00,24.45,24.45,24.43,24.45,68000.0,22.6088,22.6088,22.5903,22.6088,68000.0
2010-11-19 12:20:00,24.44,24.45,24.41,24.43,189000.0,22.5996,22.6088,22.5718,22.5903,189000.0
2010-11-19 12:30:00,24.44,24.44,24.37,24.4,298000.0,22.5996,22.5996,22.5348,22.5626,298000.0
2010-11-19 12:40:00,24.39,24.43,24.37,24.41,295000.0,22.5533,22.5903,22.5348,22.5718,295000.0
2010-11-19 12:50:00,24.41,24.42,24.39,24.41,91000.0,22.5718,22.5811,22.5533,22.5718,91000.0
2010-11-19 13:00:00,24.4,24.45,24.4,24.41,39000.0,22.5626,22.6088,22.5626,22.5718,39000.0
2010-11-19 13:10:00,24.4,24.45,24.4,24.44,75000.0,22.5626,22.6088,22.5626,22.5996,75000.0
2010-11-19 13:20:00,24.44,24.44,24.38,24.4,120000.0,22.5996,22.5996,22.5441,22.5626,120000.0
2010-11-19 13:30:00,24.39,24.41,24.39,24.4,32000.0,22.5533,22.5718,22.5533,22.5626,32000.0
2010-11-19 13:40:00,24.4,24.4,24.35,24.36,231000.0,22.5626,22.5626,22.5163,22.5256,231000.0
2010-11-19 13:50:00,24.37,24.38,24.31,24.31,193000.0,22.5348,22.5441,22.4793,22.4793,193000.0
2010-11-19 14:00:00,24.31,24.4,24.31,24.35,250000.0,22.4793,22.5626,22.4793,22.5163,250000.0
2010-11-19 14:10:00,24.35,24.36,24.25,24.26,373000.0,22.5163,22.5256,22.4239,22.4331,373000.0
2010-11-19 14:20:00,24.26,24.29,24.24,24.29,131000.0,22.4331,22.4608,22.4146,22.4608,131000.0
2010-11-19 14:30:00,24.29,24.29,24.23,24.24,92000.0,22.4608,22.4608,22.4054,22.4146,92000.0
2010-11-19 14:40:00,24.24,24.26,24.24,24.25,117000.0,22.4146,22.4331,22.4146,22.4239,117000.0
2010-11-19 14:50:00,24.24,24.25,24.2,24.21,139000.0,22.4146,22.4239,22.3776,22.3869,139000.0
2010-11-19 15:00:00,24.21,24.26,24.2,24.25,204000.0,22.3869,22.4331,22.3776,22.4239,204000.0
2010-11-19 15:10:00,24.26,24.27,24.22,24.25,268000.0,22.4331,22.4424,22.3961,22.4239,268000.0
2010-11-19 15:20:00,24.25,24.26,24.24,24.24,256000.0,22.4239,22.4331,22.4146,22.4146,256000.0
2010-11-19 15:30:00,24.24,24.25,24.2,24.23,243000.0,22.4146,22.4239,22.3776,22.4054,243000.0
2010-11-19 15:40:00,24.23,24.28,24.23,24.28,503000.0,22.4054,22.4516,22.4054,22.4516,503000.0
2010-11-19 15:50:00,24.28,24.39,24.28,24.37,888000.0,22.4516,22.5533,22.4516,22.5348,888000.0
2010-11-22 09:30:00,24.25,24.38,24.1,24.13,233000.0,22.4239,22.5441,22.2852,22.3129,233000.0
2010-11-22 09:40:00,24.14,24.27,24.14,24.24,144000.0,22.3221,22.4424,22.3221,22.4146,144000.0
2010-11-22 09:50:00,24.24,24.39,24.23,24.38,295000.0,22.4146,22.5533,22.4054,22.5441,295000.0
2010-11-22 10:00:00,24.38,24.41,24.25,24.26,316000.0,22.5441,22.5718,22.4239,22.4331,316000.0
2010-11-22 10:10:00,24.27,24.34,24.25,24.3,245000.0,22.4424,22.5071,22.4239,22.4701,245000.0
2010-11-22 10:20:00,24.3,24.3,24.27,24.29,170000.0,22.4701,22.4701,22.4424,22.4608,170000.0
2010-11-22 10:30:00,24.3,24.33,24.26,24.33,107000.0,22.4701,22.4978,22.4331,22.4978,107000.0
2010-11-22 10:40:00,24.31,24.33,24.28,24.33,136000.0,22.4793,22.4978,22.4516,22.4978,136000.0
2010-11-22 10:50:00,24.33,24.35,24.31,24.32,126000.0,22.4978,22.5163,22.4793,22.4886,126000.0
2010-11-22 11:00:00,24.34,24.34,24.27,24.3,280000.0,22.5071,22.5071,22.4424,22.4701,280000.0
2010-11-22 11:10:00,24.29,24.4,24.28,24.38,120000.0,22.4608,22.5626,22.4516,22.5441,120000.0
2010-11-22 11:20:00,24.38,24.4,24.37,24.4,113000.0,22.5441,22.5626,22.5348,22.5626,113000.0
2010-11-22 11:30:00,24.4,24.4,24.34,24.38,87000.0,22.5626,22.5626,22.5071,22.5441,87000.0
2010-11-22 11:40:00,24.39,24.42,24.37,24.37,78000.0,22.5533,22.5811,22.5348,22.5348,78000.0
2010-11-22 11:50:00,24.38,24.41,24.38,24.41,105000.0,22.5441,22.5718,22.5441,22.5718,105000.0
2010-11-22 12:00:00,24.41,24.41,24.37,24.38,100000.0,22.5718,22.5718,22.5348,22.5441,100000.0
2010-11-22 12:10:00,24.37,24.39,24.36,24.38,49000.0,22.5348,22.5533,22.5256,22.5441,49000.0
2010-11-22 12:20:00,24.38,24.38,24.28,24.31,145000.0,22.5441,22.5441,22.4516,22.4793,145000.0
2010-11-22 12:30:00,24.31,24.33,24.28,24.33,166000.0,22.4793,22.4978,22.4516,22.4978,166000.0
2010-11-22 12:40:00,24.34,24.34,24.27,24.28,87000.0,22.5071,22.5071,22.4424,22.4516,87000.0
2010-11-22 12:50:00,24.29,24.34,24.28,24.32,101000.0,22.4608,22.5071,22.4516,22.4886,101000.0
2010-11-22 13:00:00,24.31,24.32,24.29,24.32,82000.0,22.4793,22.4886,22.4608,22.4886,82000.0
2010-11-22 13:10:00,24.32,24.32,24.29,24.31,84000.0,22.4886,22.4886,22.4608,22.4793,84000.0
2010-11-22 13:20:00,24.3,24.32,24.28,24.31,136000.0,22.4701,22.4886,22.4516,22.4793,136000.0
2010-11-22 13:30:00,24.31,24.32,24.29,24.31,62000.0,22.4793,22.4886,22.4608,22.4793,62000.0
2010-11-22 13:40:00,24.31,24.31,24.29,24.3,47000.0,22.4793,22.4793,22.4608,22.4701,47000.0
2010-11-22 13:50:00,24.3,24.33,24.29,24.32,128000.0,22.4701,22.4978,22.4608,22.4886,128000.0
2010-11-22 14:00:00,24.32,24.34,24.29,24.31,42000.0,22.4886,22.5071,22.4608,22.4793,42000.0
2010-11-22 14:10:00,24.32,24.33,24.31,24.32,53000.0,22.4886,22.4978,22.4793,22.4886,53000.0
2010-11-22 14:20:00,24.32,24.34,24.3,24.3,61000.0,22.4886,22.5071,22.4701,22.4701,61000.0
2010-11-22 14:30:00,24.3,24.32,24.29,24.32,113000.0,22.4701,22.4886,22.4608,22.4886,113000.0
2010-11-22 14:40:00,24.31,24.38,24.29,24.38,121000.0,22.4793,22.5441,22.4608,22.5441,121000.0
2010-11-22 14:50:00,24.38,24.38,24.33,24.33,66000.0,22.5441,22.5441,22.4978,22.4978,66000.0
2010-11-22 15:00:00,24.35,24.35,24.31,24.31,155000.0,22.5163,22.5163,22.4793,22.4793,155000.0
2010-11-22 15:10:00,24.32,24.33,24.31,24.32,93000.0,22.4886,22.4978,22.4793,22.4886,93000.0
2010-11-22 15:20:00,24.32,24.33,24.29,24.31,126000.0,22.4886,22.4978,22.4608,22.4793,126000.0
2010-11-22 15:30:00,24.31,24.34,24.3,24.34,215000.0,22.4793,22.5071,22.4701,22.5071,215000.0
2010-11-22 15:40:00,24.34,24.4,24.34,24.4,399000.0,22.5071,22.5626,22.5071,22.5626,399000.0
2010-11-22 15:50:00,24.39,24.41,24.35,24.35,548000.0,22.5533,22.5718,22.5163,22.5163,548000.0
2010-11-23 09:30:00,24.15,24.19,24.05,24.19,408000.0,22.3314,22.3684,22.2389,22.3684,408000.0
2010-11-23 09:40:00,24.2,24.24,24.07,24.08,375000.0,22.3776,22.4146,22.2574,22.2667,375000.0
2010-11-23 09:50:00,24.08,24.08,24.0,24.01,256000.0,22.2667,22.2667,22.1927,22.2019,256000.0
2010-11-23 10:00:00,24.02,24.14,24.01,24.08,300000.0,22.2112,22.3221,22.2019,22.2667,300000.0
2010-11-23 10:10:00,24.09,24.12,24.08,24.09,118000.0,22.2759,22.3037,22.2667,22.2759,118000.0
2010-11-23 10:20:00,24.07,24.09,23.92,23.94,338000.0,22.2574,22.2759,22.1187,22.1372,338000.0
2010-11-23 10:30:00,23.93,23.99,23.86,23.88,340000.0,22.128,22.1834,22.0632,22.0817,340000.0
2010-11-23 10:40:00,23.88,23.91,23.85,23.86,170000.0,22.0817,22.1095,22.054,22.0632,170000.0
2010-11-23 10:50:00,23.85,23.88,23.77,23.81,238000.0,22.054,22.0817,21.98,22.017,238000.0
2010-11-23 11:00:00,23.81,23.88,23.8,23.85,551000.0,22.017,22.0817,22.0077,22.054,551000.0
2010-11-23 11:10:00,23.85,23.86,23.81,23.82,264000.0,22.054,22.0632,22.017,22.0262,264000.0
2010-11-23 11:20:00,23.81,23.83,23.8,23.8,159000.0,22.017,22.0355,22.0077,22.0077,159000.0
2010-11-23 11:30:00,23.8,23.8,23.68,23.71,232000.0,22.0077,22.0077,21.8968,21.9245,232000.0
2010-11-23 11:40:00,23.72,23.72,23.66,23.68,232000.0,21.9338,21.9338,21.8783,21.8968,232000.0
2010-11-23 11:50:00,23.68,23.7,23.63,23.68,253000.0,21.8968,21.9153,21.8506,21.8968,253000.0
2010-11-23 12:00:00,23.68,23.74,23.67,23.72,368000.0,21.8968,21.9523,21.8875,21.9338,368000.0
2010-11-23 12:10:00,23.7,23.74,23.7,23.73,233000.0,21.9153,21.9523,21.9153,21.943,233000.0
2010-11-23 12:20:00,23.72,23.74,23.66,23.7,205000.0,21.9338,21.9523,21.8783,21.9153,205000.0
2010-11-23 12:30:00,23.7,23.76,23.69,23.76,225000.0,21.9153,21.9708,21.906,21.9708,225000.0
2010-11-23 12:40:00,23.76,23.82,23.76,23.79,222000.0,21.9708,22.0262,21.9708,21.9985,222000.0
2010-11-23 12:50:00,23.79,23.85,23.78,23.83,161000.0,21.9985,22.054,21.9893,22.0355,161000.0
2010-11-23 13:00:00,23.81,23.83,23.81,23.82,81000.0,22.017,22.0355,22.017,22.0262,81000.0
2010-11-23 13:10:00,23.82,23.84,23.82,23.82,73000.0,22.0262,22.0447,22.0262,22.0262,73000.0
2010-11-23 13:20:00,23.82,23.86,23.82,23.84,69000.0,22.0262,22.0632,22.0262,22.0447,69000.0
2010-11-23 13:30:00,23.85,23.87,23.78,23.82,149000.0,22.054,22.0725,21.9893,22.0262,149000.0
2010-11-23 13:40:00,23.81,23.82,23.77,23.8,139000.0,22.017,22.0262,21.98,22.0077,139000.0
2010-11-23 13:50:00,23.8,23.8,23.78,23.8,65000.0,22.0077,22.0077,21.9893,22.0077,65000.0
2010-11-23 14:00:00,23.79,23.81,23.74,23.75,87000.0,21.9985,22.017,21.9523,21.9615,87000.0
2010-11-23 14:10:00,23.75,23.77,23.71,23.72,171000.0,21.9615,21.98,21.9245,21.9338,171000.0
2010-11-23 14:20:00,23.72,23.73,23.68,23.7,403000.0,21.9338,21.943,21.8968,21.9153,403000.0
2010-11-23 14:30:00,23.7,23.71,23.67,23.68,170000.0,21.9153,21.9245,21.8875,21.8968,170000.0
2010-11-23 14:40:00,23.67,23.7,23.64,23.67,230000.0,21.8875,21.9153,21.8598,21.8875,230000.0
2010-11-23 14:50:00,23.66,23.7,23.62,23.62,207000.0,21.8783,21.9153,21.8413,21.8413,207000.0
2010-11-23 15:00:00,23.62,23.67,23.6,23.6,402000.0,21.8413,21.8875,21.8228,21.8228,402000.0
2010-11-23 15:10:00,23.61,23.63,23.59,23.61,323000.0,21.8321,21.8506,21.8136,21.8321,323000.0
2010-11-23 15:20:00,23.61,23.64,23.6,23.64,205000.0,21.8321,21.8598,21.8228,21.8598,205000.0
2010-11-23 15:30:00,23.64,23.67,23.61,23.64,325000.0,21.8598,21.8875,21.8321,21.8598,325000.0
2010-11-23 15:40:00,23.64,23.65,23.6,23.6,553000.0,21.8598,21.869,21.8228,21.8228,553000.0
2010-11-23 15:50:00,23.6,23.61,23.55,23.57,1110000.0,21.8228,21.8321,21.7766,21.7951,1110000.0
2010-11-24 09:30:00,23.65,23.86,23.65,23.72,546000.0,21.869,22.0632,21.869,21.9338,546000.0
2010-11-24 09:40:00,23.72,23.9,23.71,23.9,183000.0,21.9338,22.1002,21.9245,22.1002,183000.0
2010-11-24 09:50:00,23.9,24.08,23.89,23.98,374000.0,22.1002,22.2667,22.091,22.1742,374000.0
2010-11-24 10:00:00,23.96,23.98,23.9,23.95,430000.0,22.1557,22.1742,22.1002,22.1465,430000.0
2010-11-24 10:10:00,23.96,23.98,23.92,23.97,117000.0,22.1557,22.1742,22.1187,22.1649,117000.0
2010-11-24 10:20:00,23.97,24.09,23.97,24.07,199000.0,22.1649,22.2759,22.1649,22.2574,199000.0
2010-11-24 10:30:00,24.07,24.08,24.01,24.03,201000.0,22.2574,22.2667,22.2019,22.2204,201000.0
2010-11-24 10:40:00,24.02,24.03,23.98,23.99,90000.0,22.2112,22.2204,22.1742,22.1834,90000.0
2010-11-24 10:50:00,23.99,24.05,23.98,24.02,171000.0,22.1834,22.2389,22.1742,22.2112,171000.0
2010-11-24 11:00:00,24.04,24.04,23.99,24.02,74000.0,22.2297,22.2297,22.1834,22.2112,74000.0
2010-11-24 11:10:00,24.02,24.04,23.97,23.97,136000.0,22.2112,22.2297,22.1649,22.1649,136000.0
2010-11-24 11:20:00,23.96,24.01,23.94,23.99,30000.0,22.1557,22.2019,22.1372,22.1834,30000.0
2010-11-24 11:30:00,24.0,24.02,23.96,23.97,135000.0,22.1927,22.2112,22.1557,22.1649,135000.0
2010-11-24 11:40:00,23.97,24.0,23.96,23.99,40000.0,22.1649,22.1927,22.1557,22.1834,40000.0
2010-11-24 11:50:00,23.99,24.0,23.93,23.97,211000.0,22.1834,22.1927,22.128,22.1649,211000.0
2010-11-24 12:00:00,23.99,24.0,23.97,23.98,101000.0,22.1834,22.1927,22.1649,22.1742,101000.0
2010-11-24 12:10:00,23.97,24.01,23.97,23.99,55000.0,22.1649,22.2019,22.1649,22.1834,55000.0
2010-11-24 12:20:00,23.99,24.02,23.97,24.01,122000.0,22.1834,22.2112,22.1649,22.2019,122000.0
2010-11-24 12:30:00,24.02,24.02,23.99,24.01,42000.0,22.2112,22.2112,22.1834,22.2019,42000.0
2010-11-24 12:40:00,24.01,24.03,24.01,24.02,172000.0,22.2019,22.2204,22.2019,22.2112,172000.0
2010-11-24 12:50:00,24.02,24.03,23.99,24.0,74000.0,22.2112,22.2204,22.1834,22.1927,74000.0
2010-11-24 13:00:00,24.0,24.0,23.93,23.96,256000.0,22.1927,22.1927,22.128,22.1557,256000.0
2010-11-24 13:10:00,23.97,23.98,23.96,23.98,32000.0,22.1649,22.1742,22.1557,22.1742,32000.0
2010-11-24 13:20:00,23.98,23.98,23.89,23.89,230000.0,22.1742,22.1742,22.091,22.091,230000.0
2010-11-24 13:30:00,23.9,23.91,23.85,23.85,284000.0,22.1002,22.1095,22.054,22.054,284000.0
2010-11-24 13:40:00,23.85,23.88,23.82,23.82,184000.0,22.054,22.0817,22.0262,22.0262,184000.0
2010-11-24 13:50:00,23.83,23.83,23.79,23.8,226000.0,22.0355,22.0355,21.9985,22.0077,226000.0
2010-11-24 14:00:00,23.81,23.86,23.8,23.85,78000.0,22.017,22.0632,22.0077,22.054,78000.0
2010-11-24 14:10:00,23.85,23.86,23.78,23.8,374000.0,22.054,22.0632,21.9893,22.0077,374000.0
2010-11-24 14:20:00,23.81,23.83,23.78,23.78,169000.0,22.017,22.0355,21.9893,21.9893,169000.0
2010-11-24 14:30:00,23.79,23.83,23.79,23.8,68000.0,21.9985,22.0355,21.9985,22.0077,68000.0
2010-11-24 14:40:00,23.8,23.82,23.78,23.82,122000.0,22.0077,22.0262,21.9893,22.0262,122000.0
2010-11-24 14:50:00,23.82,23.82,23.77,23.79,136000.0,22.0262,22.0262,21.98,21.9985,136000.0
2010-11-24 15:00:00,23.79,23.82,23.79,23.79,181000.0,21.9985,22.0262,21.9985,21.9985,181000.0
2010-11-24 15:10:00,23.79,23.8,23.78,23.79,193000.0,21.9985,22.0077,21.9893,21.9985,193000.0
2010-11-24 15:20:00,23.79,23.81,23.77,23.77,286000.0,21.9985,22.017,21.98,21.98,286000.0
2010-11-24 15:30:00,23.77,23.78,23.74,23.74,539000.0,21.98,21.9893,21.9523,21.9523,539000.0
2010-11-24 15:40:00,23.74,23.76,23.72,23.74,389000.0,21.9523,21.9708,21.9338,21.9523,389000.0
2010-11-24 15:50:00,23.73,23.78,23.72,23.78,828000.0,21.943,21.9893,21.9338,21.9893,828000.0
2010-11-26 09:30:00,23.69,23.69,23.46,23.46,457000.0,21.906,21.906,21.6934,21.6934,457000.0
2010-11-26 09:40:00,23.46,23.5,23.43,23.45,486000.0,21.6934,21.7303,21.6656,21.6841,486000.0
2010-11-26 09:50:00,23.43,23.45,23.4,23.4,450000.0,21.6656,21.6841,21.6379,21.6379,450000.0
2010-11-26 10:00:00,23.4,23.45,23.4,23.41,547000.0,21.6379,21.6841,21.6379,21.6471,547000.0
2010-11-26 10:10:00,23.41,23.45,23.35,23.39,492000.0,21.6471,21.6841,21.5916,21.6286,492000.0
2010-11-26 10:20:00,23.39,23.4,23.31,23.31,420000.0,21.6286,21.6379,21.5546,21.5546,420000.0
2010-11-26 10:30:00,23.31,23.39,23.3,23.38,404000.0,21.5546,21.6286,21.5454,21.6194,404000.0
2010-11-26 10:40:00,23.38,23.43,23.34,23.38,297000.0,21.6194,21.6656,21.5824,21.6194,297000.0
2010-11-26 10:50:00,23.38,23.42,23.36,23.41,216000.0,21.6194,21.6564,21.6009,21.6471,216000.0
2010-11-26 11:00:00,23.41,23.41,23.39,23.4,171000.0,21.6471,21.6471,21.6286,21.6379,171000.0
2010-11-26 11:10:00,23.39,23.4,23.33,23.33,196000.0,21.6286,21.6379,21.5731,21.5731,196000.0
2010-11-26 11:20:00,23.34,23.4,23.33,23.35,280000.0,21.5824,21.6379,21.5731,21.5916,280000.0
2010-11-26 11:30:00,23.35,23.39,23.34,23.39,344000.0,21.5916,21.6286,21.5824,21.6286,344000.0
2010-11-26 11:40:00,23.39,23.4,23.36,23.4,177000.0,21.6286,21.6379,21.6009,21.6379,177000.0
2010-11-26 11:50:00,23.4,23.45,23.39,23.45,334000.0,21.6379,21.6841,21.6286,21.6841,334000.0
2010-11-26 12:00:00,23.45,23.5,23.45,23.49,300000.0,21.6841,21.7303,21.6841,21.7211,300000.0
2010-11-26 12:10:00,23.49,23.5,23.48,23.5,179000.0,21.7211,21.7303,21.7118,21.7303,179000.0
2010-11-26 12:20:00,23.49,23.5,23.49,23.49,130000.0,21.7211,21.7303,21.7211,21.7211,130000.0
2010-11-26 12:30:00,23.49,23.52,23.49,23.52,192000.0,21.7211,21.7488,21.7211,21.7488,192000.0
2010-11-26 12:40:00,23.51,23.57,23.51,23.53,271000.0,21.7396,21.7951,21.7396,21.7581,271000.0
2010-11-26 12:50:00,23.54,23.58,23.51,23.54,456000.0,21.7673,21.8043,21.7396,21.7673,456000.0
2010-11-29 09:30:00,23.49,23.5,23.35,23.37,378000.0,21.7211,21.7303,21.5916,21.6101,378000.0
2010-11-29 09:40:00,23.36,23.4,23.21,23.21,333000.0,21.6009,21.6379,21.4622,21.4622,333000.0
2010-11-29 09:50:00,23.21,23.22,23.01,23.02,483000.0,21.4622,21.4714,21.2772,21.2865,483000.0
2010-11-29 10:00:00,23.01,23.14,23.0,23.13,221000.0,21.2772,21.3975,21.268,21.3882,221000.0
2010-11-29 10:10:00,23.14,23.26,23.11,23.19,304000.0,21.3975,21.5084,21.3697,21.4437,304000.0
2010-11-29 10:20:00,23.19,23.32,23.18,23.27,268000.0,21.4437,21.5639,21.4344,21.5177,268000.0
2010-11-29 10:30:00,23.24,23.39,23.24,23.38,231000.0,21.4899,21.6286,21.4899,21.6194,231000.0
2010-11-29 10:40:00,23.38,23.4,23.35,23.37,268000.0,21.6194,21.6379,21.5916,21.6101,268000.0
2010-11-29 10:50:00,23.37,23.39,23.29,23.32,226000.0,21.6101,21.6286,21.5362,21.5639,226000.0
2010-11-29 11:00:00,23.32,23.38,23.32,23.34,175000.0,21.5639,21.6194,21.5639,21.5824,175000.0
2010-11-29 11:10:00,23.33,23.38,23.33,23.34,56000.0,21.5731,21.6194,21.5731,21.5824,56000.0
2010-11-29 11:20:00,23.36,23.37,23.32,23.33,87000.0,21.6009,21.6101,21.5639,21.5731,87000.0
2010-11-29 11:30:00,23.33,23.33,23.27,23.28,81000.0,21.5731,21.5731,21.5177,21.5269,81000.0
2010-11-29 11:40:00,23.28,23.29,23.27,23.27,80000.0,21.5269,21.5362,21.5177,21.5177,80000.0
2010-11-29 11:50:00,23.27,23.31,23.25,23.31,52000.0,21.5177,21.5546,21.4992,21.5546,52000.0
2010-11-29 12:00:00,23.3,23.34,23.28,23.32,69000.0,21.5454,21.5824,21.5269,21.5639,69000.0
2010-11-29 12:10:00,23.31,23.33,23.3,23.33,52000.0,21.5546,21.5731,21.5454,21.5731,52000.0
2010-11-29 12:20:00,23.32,23.34,23.3,23.33,103000.0,21.5639,21.5824,21.5454,21.5731,103000.0
2010-11-29 12:30:00,23.32,23.35,23.31,23.35,67000.0,21.5639,21.5916,21.5546,21.5916,67000.0
2010-11-29 12:40:00,23.35,23.38,23.34,23.35,126000.0,21.5916,21.6194,21.5824,21.5916,126000.0
2010-11-29 12:50:00,23.35,23.37,23.34,23.36,77000.0,21.5916,21.6101,21.5824,21.6009,77000.0
2010-11-29 13:00:00,23.35,23.38,23.33,23.33,63000.0,21.5916,21.6194,21.5731,21.5731,63000.0
2010-11-29 13:10:00,23.34,23.35,23.32,23.34,99000.0,21.5824,21.5916,21.5639,21.5824,99000.0
2010-11-29 13:20:00,23.35,23.37,23.33,23.35,71000.0,21.5916,21.6101,21.5731,21.5916,71000.0
2010-11-29 13:30:00,23.35,23.36,23.33,23.34,126000.0,21.5916,21.6009,21.5731,21.5824,126000.0
2010-11-29 13:40:00,23.34,23.4,23.34,23.39,90000.0,21.5824,21.6379,21.5824,21.6286,90000.0
2010-11-29 13:50:00,23.39,23.41,23.39,23.4,173000.0,21.6286,21.6471,21.6286,21.6379,173000.0
2010-11-29 14:00:00,23.4,23.41,23.37,23.38,209000.0,21.6379,21.6471,21.6101,21.6194,209000.0
2010-11-29 14:10:00,23.39,23.4,23.37,23.38,48000.0,21.6286,21.6379,21.6101,21.6194,48000.0
2010-11-29 14:20:00,23.38,23.44,23.36,23.44,57000.0,21.6194,21.6749,21.6009,21.6749,57000.0
2010-11-29 14:30:00,23.43,23.49,23.43,23.48,117000.0,21.6656,21.7211,21.6656,21.7118,117000.0
2010-11-29 14:40:00,23.48,23.54,23.48,23.53,170000.0,21.7118,21.7673,21.7118,21.7581,170000.0
2010-11-29 14:50:00,23.53,23.58,23.51,23.58,106000.0,21.7581,21.8043,21.7396,21.8043,106000.0
2010-11-29 15:00:00,23.58,23.59,23.54,23.55,179000.0,21.8043,21.8136,21.7673,21.7766,179000.0
2010-11-29 15:10:00,23.56,23.6,23.55,23.59,196000.0,21.7858,21.8228,21.7766,21.8136,196000.0
2010-11-29 15:20:00,23.59,23.61,23.54,23.58,256000.0,21.8136,21.8321,21.7673,21.8043,256000.0
2010-11-29 15:30:00,23.58,23.59,23.54,23.59,231000.0,21.8043,21.8136,21.7673,21.8136,231000.0
2010-11-29 15:40:00,23.59,23.6,23.56,23.6,582000.0,21.8136,21.8228,21.7858,21.8228,582000.0
2010-11-29 15:50:00,23.6,23.6,23.57,23.58,629000.0,21.8228,21.8228,21.7951,21.8043,629000.0
2010-11-30 09:30:00,23.38,23.59,23.3,23.49,406000.0,21.6194,21.8136,21.5454,21.7211,406000.0
2010-11-30 09:40:00,23.48,23.53,23.39,23.47,221000.0,21.7118,21.7581,21.6286,21.7026,221000.0
2010-11-30 09:50:00,23.44,23.49,23.33,23.49,171000.0,21.6749,21.7211,21.5731,21.7211,171000.0
2010-11-30 10:00:00,23.45,23.47,23.4,23.45,376000.0,21.6841,21.7026,21.6379,21.6841,376000.0
2010-11-30 10:10:00,23.45,23.45,23.4,23.43,218000.0,21.6841,21.6841,21.6379,21.6656,218000.0
2010-11-30 10:20:00,23.42,23.56,23.4,23.53,217000.0,21.6564,21.7858,21.6379,21.7581,217000.0
2010-11-30 10:30:00,23.53,23.56,23.49,23.51,69000.0,21.7581,21.7858,21.7211,21.7396,69000.0
2010-11-30 10:40:00,23.52,23.62,23.5,23.61,141000.0,21.7488,21.8413,21.7303,21.8321,141000.0
2010-11-30 10:50:00,23.61,23.61,23.51,23.56,127000.0,21.8321,21.8321,21.7396,21.7858,127000.0
2010-11-30 11:00:00,23.56,23.56,23.53,23.53,61000.0,21.7858,21.7858,21.7581,21.7581,61000.0
2010-11-30 11:10:00,23.53,23.58,23.48,23.58,106000.0,21.7581,21.8043,21.7118,21.8043,106000.0
2010-11-30 11:20:00,23.58,23.6,23.54,23.58,169000.0,21.8043,21.8228,21.7673,21.8043,169000.0
2010-11-30 11:30:00,23.58,23.59,23.49,23.53,156000.0,21.8043,21.8136,21.7211,21.7581,156000.0
2010-11-30 11:40:00,23.53,23.56,23.48,23.49,420000.0,21.7581,21.7858,21.7118,21.7211,420000.0
2010-11-30 11:50:00,23.5,23.56,23.5,23.56,369000.0,21.7303,21.7858,21.7303,21.7858,369000.0
2010-11-30 12:00:00,23.55,23.57,23.52,23.54,225000.0,21.7766,21.7951,21.7488,21.7673,225000.0
2010-11-30 12:10:00,23.55,23.64,23.55,23.62,141000.0,21.7766,21.8598,21.7766,21.8413,141000.0
2010-11-30 12:20:00,23.62,23.71,23.6,23.7,435000.0,21.8413,21.9245,21.8228,21.9153,435000.0
2010-11-30 12:30:00,23.7,23.73,23.65,23.7,448000.0,21.9153,21.943,21.869,21.9153,448000.0
2010-11-30 12:40:00,23.71,23.71,23.68,23.68,113000.0,21.9245,21.9245,21.8968,21.8968,113000.0
2010-11-30 12:50:00,23.69,23.72,23.67,23.71,368000.0,21.906,21.9338,21.8875,21.9245,368000.0
2010-11-30 13:00:00,23.7,23.75,23.68,23.69,299000.0,21.9153,21.9615,21.8968,21.906,299000.0
2010-11-30 13:10:00,23.68,23.75,23.68,23.74,199000.0,21.8968,21.9615,21.8968,21.9523,199000.0
2010-11-30 13:20:00,23.73,23.79,23.73,23.77,300000.0,21.943,21.9985,21.943,21.98,300000.0
2010-11-30 13:30:00,23.76,23.78,23.75,23.78,169000.0,21.9708,21.9893,21.9615,21.9893,169000.0
2010-11-30 13:40:00,23.77,23.78,23.71,23.72,279000.0,21.98,21.9893,21.9245,21.9338,279000.0
2010-11-30 13:50:00,23.72,23.73,23.71,23.73,100000.0,21.9338,21.943,21.9245,21.943,100000.0
2010-11-30 14:00:00,23.73,23.75,23.71,23.75,157000.0,21.943,21.9615,21.9245,21.9615,157000.0
2010-11-30 14:10:00,23.75,23.76,23.67,23.69,264000.0,21.9615,21.9708,21.8875,21.906,264000.0
2010-11-30 14:20:00,23.7,23.72,23.62,23.63,270000.0,21.9153,21.9338,21.8413,21.8506,270000.0
2010-11-30 14:30:00,23.63,23.68,23.63,23.66,92000.0,21.8506,21.8968,21.8506,21.8783,92000.0
2010-11-30 14:40:00,23.66,23.72,23.65,23.67,269000.0,21.8783,21.9338,21.869,21.8875,269000.0
2010-11-30 14:50:00,23.67,23.7,23.63,23.7,217000.0,21.8875,21.9153,21.8506,21.9153,217000.0
2010-11-30 15:00:00,23.7,23.73,23.68,23.73,119000.0,21.9153,21.943,21.8968,21.943,119000.0
2010-11-30 15:10:00,23.72,23.76,23.7,23.76,134000.0,21.9338,21.9708,21.9153,21.9708,134000.0
2010-11-30 15:20:00,23.77,23.81,23.75,23.81,245000.0,21.98,22.017,21.9615,22.017,245000.0
2010-11-30 15:30:00,23.81,23.82,23.77,23.81,342000.0,22.017,22.0262,21.98,22.017,342000.0
2010-11-30 15:40:00,23.81,23.81,23.72,23.75,618000.0,22.017,22.017,21.9338,21.9615,618000.0
2010-11-30 15:50:00,23.74,23.86,23.73,23.81,1692000.0,21.9523,22.0632,21.943,22.017,1692000.0
2010-12-01 09:30:00,24.19,24.38,24.19,24.35,592000.0,22.3684,22.5441,22.3684,22.5163,592000.0
2010-12-01 09:40:00,24.34,24.35,24.23,24.24,258000.0,22.5071,22.5163,22.4054,22.4146,258000.0
2010-12-01 09:50:00,24.24,24.25,24.16,24.18,312000.0,22.4146,22.4239,22.3406,22.3591,312000.0
2010-12-01 10:00:00,24.17,24.18,24.07,24.09,349000.0,22.3499,22.3591,22.2574,22.2759,349000.0
2010-12-01 10:10:00,24.09,24.18,24.08,24.18,157000.0,22.2759,22.3591,22.2667,22.3591,157000.0
2010-12-01 10:20:00,24.17,24.21,24.16,24.17,218000.0,22.3499,22.3869,22.3406,22.3499,218000.0
2010-12-01 10:30:00,24.18,24.26,24.17,24.26,704000.0,22.3591,22.4331,22.3499,22.4331,704000.0
2010-12-01 10:40:00,24.26,24.31,24.23,24.3,144000.0,22.4331,22.4793,22.4054,22.4701,144000.0
2010-12-01 10:50:00,24.29,24.35,24.29,24.35,208000.0,22.4608,22.5163,22.4608,22.5163,208000.0
2010-12-01 11:00:00,24.33,24.35,24.29,24.33,117000.0,22.4978,22.5163,22.4608,22.4978,117000.0
2010-12-01 11:10:00,24.33,24.36,24.32,24.35,228000.0,22.4978,22.5256,22.4886,22.5163,228000.0
2010-12-01 11:20:00,24.35,24.43,24.35,24.4,398000.0,22.5163,22.5903,22.5163,22.5626,398000.0
2010-12-01 11:30:00,24.4,24.47,24.38,24.46,610000.0,22.5626,22.6273,22.5441,22.618,610000.0
2010-12-01 11:40:00,24.46,24.46,24.43,24.44,265000.0,22.618,22.618,22.5903,22.5996,265000.0
2010-12-01 11:50:00,24.44,24.52,24.44,24.5,354000.0,22.5996,22.6735,22.5996,22.655,354000.0
2010-12-01 12:00:00,24.5,24.53,24.47,24.5,300000.0,22.655,22.6828,22.6273,22.655,300000.0
2010-12-01 12:10:00,24.5,24.52,24.48,24.52,160000.0,22.655,22.6735,22.6365,22.6735,160000.0
2010-12-01 12:20:00,24.52,24.55,24.51,24.54,215000.0,22.6735,22.7013,22.6643,22.692,215000.0
2010-12-01 12:30:00,24.54,24.54,24.49,24.5,376000.0,22.692,22.692,22.6458,22.655,376000.0
2010-12-01 12:40:00,24.52,24.54,24.48,24.5,108000.0,22.6735,22.692,22.6365,22.655,108000.0
2010-12-01 12:50:00,24.5,24.55,24.5,24.53,312000.0,22.655,22.7013,22.655,22.6828,312000.0
2010-12-01 13:00:00,24.53,24.63,24.53,24.57,261000.0,22.6828,22.7752,22.6828,22.7198,261000.0
2010-12-01 13:10:00,24.57,24.62,24.57,24.58,304000.0,22.7198,22.766,22.7198,22.729,304000.0
2010-12-01 13:20:00,24.59,24.6,24.52,24.54,115000.0,22.7383,22.7475,22.6735,22.692,115000.0
2010-12-01 13:30:00,24.56,24.56,24.48,24.49,255000.0,22.7105,22.7105,22.6365,22.6458,255000.0
2010-12-01 13:40:00,24.49,24.5,24.46,24.49,233000.0,22.6458,22.655,22.618,22.6458,233000.0
2010-12-01 13:50:00,24.49,24.5,24.48,24.5,109000.0,22.6458,22.655,22.6365,22.655,109000.0
2010-12-01 14:00:00,24.5,24.61,24.5,24.6,262000.0,22.655,22.7568,22.655,22.7475,262000.0
2010-12-01 14:10:00,24.6,24.63,24.59,24.62,116000.0,22.7475,22.7752,22.7383,22.766,116000.0
2010-12-01 14:20:00,24.62,24.62,24.57,24.57,130000.0,22.766,22.766,22.7198,22.7198,130000.0
2010-12-01 14:30:00,24.56,24.61,24.55,24.61,121000.0,22.7105,22.7568,22.7013,22.7568,121000.0
2010-12-01 14:40:00,24.62,24.7,24.61,24.68,394000.0,22.766,22.84,22.7568,22.8215,394000.0
2010-12-01 14:50:00,24.68,24.77,24.68,24.76,505000.0,22.8215,22.9047,22.8215,22.8955,505000.0
2010-12-01 15:00:00,24.76,24.77,24.71,24.72,506000.0,22.8955,22.9047,22.8492,22.8585,506000.0
2010-12-01 15:10:00,24.73,24.76,24.64,24.66,252000.0,22.8677,22.8955,22.7845,22.803,252000.0
2010-12-01 15:20:00,24.66,24.69,24.64,24.65,313000.0,22.803,22.8307,22.7845,22.7937,313000.0
2010-12-01 15:30:00,24.66,24.7,24.63,24.7,410000.0,22.803,22.84,22.7752,22.84,410000.0
2010-12-01 15:40:00,24.69,24.74,24.69,24.73,622000.0,22.8307,22.877,22.8307,22.8677,622000.0
2010-12-01 15:50:00,24.73,25.0,24.73,24.81,1589000.0,22.8677,23.1174,22.8677,22.9417,1589000.0
2010-12-02 09:30:00,24.81,24.9,24.77,24.79,353000.0,22.9417,23.0249,22.9047,22.9232,353000.0
2010-12-02 09:40:00,24.81,24.9,24.7,24.81,580000.0,22.9417,23.0249,22.84,22.9417,580000.0
2010-12-02 09:50:00,24.81,24.89,24.78,24.85,618000.0,22.9417,23.0157,22.914,22.9787,618000.0
2010-12-02 10:00:00,24.85,24.9,24.82,24.85,374000.0,22.9787,23.0249,22.9509,22.9787,374000.0
2010-12-02 10:10:00,24.85,24.9,24.79,24.85,234000.0,22.9787,23.0249,22.9232,22.9787,234000.0
2010-12-02 10:20:00,24.86,24.89,24.75,24.78,172000.0,22.9879,23.0157,22.8862,22.914,172000.0
2010-12-02 10:30:00,24.76,24.81,24.67,24.69,681000.0,22.8955,22.9417,22.8122,22.8307,681000.0
2010-12-02 10:40:00,24.69,24.72,24.53,24.59,433000.0,22.8307,22.8585,22.6828,22.7383,433000.0
2010-12-02 10:50:00,24.59,24.68,24.54,24.67,200000.0,22.7383,22.8215,22.692,22.8122,200000.0
2010-12-02 11:00:00,24.68,24.7,24.6,24.63,208000.0,22.8215,22.84,22.7475,22.7752,208000.0
2010-12-02 11:10:00,24.63,24.68,24.61,24.68,162000.0,22.7752,22.8215,22.7568,22.8215,162000.0
2010-12-02 11:20:00,24.68,24.71,24.64,24.67,225000.0,22.8215,22.8492,22.7845,22.8122,225000.0
2010-12-02 11:30:00,24.67,24.69,24.62,24.64,163000.0,22.8122,22.8307,22.766,22.7845,163000.0
2010-12-02 11:40:00,24.64,24.66,24.6,24.6,142000.0,22.7845,22.803,22.7475,22.7475,142000.0
2010-12-02 11:50:00,24.6,24.66,24.6,24.65,173000.0,22.7475,22.803,22.7475,22.7937,173000.0
2010-12-02 12:00:00,24.65,24.66,24.59,24.62,340000.0,22.7937,22.803,22.7383,22.766,340000.0
2010-12-02 12:10:00,24.63,24.67,24.62,24.65,117000.0,22.7752,22.8122,22.766,22.7937,117000.0
2010-12-02 12:20:00,24.67,24.67,24.61,24.62,67000.0,22.8122,22.8122,22.7568,22.766,67000.0
2010-12-02 12:30:00,24.62,24.64,24.61,24.63,86000.0,22.766,22.7845,22.7568,22.7752,86000.0
2010-12-02 12:40:00,24.62,24.64,24.6,24.62,147000.0,22.766,22.7845,22.7475,22.766,147000.0
2010-12-02 12:50:00,24.61,24.62,24.6,24.61,103000.0,22.7568,22.766,22.7475,22.7568,103000.0
2010-12-02 13:00:00,24.61,24.62,24.6,24.6,71000.0,22.7568,22.766,22.7475,22.7475,71000.0
2010-12-02 13:10:00,24.6,24.63,24.6,24.63,66000.0,22.7475,22.7752,22.7475,22.7752,66000.0
2010-12-02 13:20:00,24.64,24.67,24.63,24.67,109000.0,22.7845,22.8122,22.7752,22.8122,109000.0
2010-12-02 13:30:00,24.67,24.74,24.65,24.73,128000.0,22.8122,22.877,22.7937,22.8677,128000.0
2010-12-02 13:40:00,24.72,24.75,24.72,24.72,70000.0,22.8585,22.8862,22.8585,22.8585,70000.0
2010-12-02 13:50:00,24.72,24.73,24.69,24.7,154000.0,22.8585,22.8677,22.8307,22.84,154000.0
2010-12-02 14:00:00,24.7,24.73,24.68,24.7,127000.0,22.84,22.8677,22.8215,22.84,127000.0
2010-12-02 14:10:00,24.7,24.72,24.68,24.7,106000.0,22.84,22.8585,22.8215,22.84,106000.0
2010-12-02 14:20:00,24.71,24.75,24.7,24.74,132000.0,22.8492,22.8862,22.84,22.877,132000.0
2010-12-02 14:30:00,24.75,24.77,24.74,24.76,167000.0,22.8862,22.9047,22.877,22.8955,167000.0
2010-12-02 14:40:00,24.75,24.77,24.75,24.76,130000.0,22.8862,22.9047,22.8862,22.8955,130000.0
2010-12-02 14:50:00,24.76,24.77,24.75,24.76,167000.0,22.8955,22.9047,22.8862,22.8955,167000.0
2010-12-02 15:00:00,24.76,24.79,24.75,24.77,200000.0,22.8955,22.9232,22.8862,22.9047,200000.0
2010-12-02 15:10:00,24.77,24.77,24.71,24.74,184000.0,22.9047,22.9047,22.8492,22.877,184000.0
2010-12-02 15:20:00,24.75,24.76,24.71,24.75,341000.0,22.8862,22.8955,22.8492,22.8862,341000.0
2010-12-02 15:30:00,24.75,24.78,24.74,24.77,261000.0,22.8862,22.914,22.877,22.9047,261000.0
2010-12-02 15:40:00,24.77,24.82,24.77,24.81,434000.0,22.9047,22.9509,22.9047,22.9417,434000.0
2010-12-02 15:50:00,24.81,24.9,24.8,24.88,1118000.0,22.9417,23.0249,22.9324,23.0064,1118000.0
2010-12-03 09:30:00,24.8,24.8,24.52,24.58,611000.0,22.9324,22.9324,22.6735,22.729,611000.0
2010-12-03 09:40:00,24.58,24.78,24.58,24.77,315000.0,22.729,22.914,22.729,22.9047,315000.0
2010-12-03 09:50:00,24.77,24.77,24.66,24.68,118000.0,22.9047,22.9047,22.803,22.8215,118000.0
2010-12-03 10:00:00,24.68,24.75,24.65,24.66,127000.0,22.8215,22.8862,22.7937,22.803,127000.0
2010-12-03 10:10:00,24.66,24.7,24.65,24.67,87000.0,22.803,22.84,22.7937,22.8122,87000.0
2010-12-03 10:20:00,24.67,24.72,24.66,24.69,83000.0,22.8122,22.8585,22.803,22.8307,83000.0
2010-12-03 10:30:00,24.71,24.74,24.64,24.64,126000.0,22.8492,22.877,22.7845,22.7845,126000.0
2010-12-03 10:40:00,24.65,24.67,24.61,24.65,515000.0,22.7937,22.8122,22.7568,22.7937,515000.0
2010-12-03 10:50:00,24.63,24.71,24.6,24.71,94000.0,22.7752,22.8492,22.7475,22.8492,94000.0
2010-12-03 11:00:00,24.7,24.7,24.64,24.68,59000.0,22.84,22.84,22.7845,22.8215,59000.0
2010-12-03 11:10:00,24.7,24.7,24.64,24.68,56000.0,22.84,22.84,22.7845,22.8215,56000.0
2010-12-03 11:20:00,24.69,24.7,24.62,24.62,104000.0,22.8307,22.84,22.766,22.766,104000.0
2010-12-03 11:30:00,24.61,24.63,24.56,24.57,215000.0,22.7568,22.7752,22.7105,22.7198,215000.0
2010-12-03 11:40:00,24.57,24.61,24.54,24.61,95000.0,22.7198,22.7568,22.692,22.7568,95000.0
2010-12-03 11:50:00,24.59,24.59,24.55,24.55,110000.0,22.7383,22.7383,22.7013,22.7013,110000.0
2010-12-03 12:00:00,24.56,24.57,24.54,24.55,104000.0,22.7105,22.7198,22.692,22.7013,104000.0
2010-12-03 12:10:00,24.54,24.63,24.54,24.61,117000.0,22.692,22.7752,22.692,22.7568,117000.0
2010-12-03 12:20:00,24.61,24.61,24.59,24.6,45000.0,22.7568,22.7568,22.7383,22.7475,45000.0
2010-12-03 12:30:00,24.6,24.69,24.6,24.67,73000.0,22.7475,22.8307,22.7475,22.8122,73000.0
2010-12-03 12:40:00,24.68,24.69,24.65,24.66,33000.0,22.8215,22.8307,22.7937,22.803,33000.0
2010-12-03 12:50:00,24.67,24.69,24.66,24.67,384000.0,22.8122,22.8307,22.803,22.8122,384000.0
2010-12-03 13:00:00,24.66,24.69,24.66,24.68,57000.0,22.803,22.8307,22.803,22.8215,57000.0
2010-12-03 13:10:00,24.68,24.68,24.64,24.65,92000.0,22.8215,22.8215,22.7845,22.7937,92000.0
2010-12-03 13:20:00,24.65,24.68,24.64,24.68,114000.0,22.7937,22.8215,22.7845,22.8215,114000.0
2010-12-03 13:30:00,24.68,24.7,24.66,24.7,103000.0,22.8215,22.84,22.803,22.84,103000.0
2010-12-03 13:40:00,24.7,24.73,24.7,24.71,285000.0,22.84,22.8677,22.84,22.8492,285000.0
2010-12-03 13:50:00,24.71,24.76,24.71,24.75,82000.0,22.8492,22.8955,22.8492,22.8862,82000.0
2010-12-03 14:00:00,24.75,24.79,24.74,24.76,115000.0,22.8862,22.9232,22.877,22.8955,115000.0
2010-12-03 14:10:00,24.77,24.79,24.77,24.79,73000.0,22.9047,22.9232,22.9047,22.9232,73000.0
2010-12-03 14:20:00,24.79,24.8,24.76,24.8,74000.0,22.9232,22.9324,22.8955,22.9324,74000.0
2010-12-03 14:30:00,24.79,24.82,24.78,24.79,125000.0,22.9232,22.9509,22.914,22.9232,125000.0
2010-12-03 14:40:00,24.79,24.88,24.79,24.86,190000.0,22.9232,23.0064,22.9232,22.9879,190000.0
2010-12-03 14:50:00,24.86,24.86,24.81,24.84,76000.0,22.9879,22.9879,22.9417,22.9694,76000.0
2010-12-03 15:00:00,24.84,24.9,24.83,24.85,176000.0,22.9694,23.0249,22.9602,22.9787,176000.0
2010-12-03 15:10:00,24.84,24.86,24.82,24.86,145000.0,22.9694,22.9879,22.9509,22.9879,145000.0
2010-12-03 15:20:00,24.86,24.9,24.86,24.89,225000.0,22.9879,23.0249,22.9879,23.0157,225000.0
2010-12-03 15:30:00,24.89,24.9,24.85,24.89,169000.0,23.0157,23.0249,22.9787,23.0157,169000.0
2010-12-03 15:40:00,24.89,24.94,24.87,24.92,321000.0,23.0157,23.0619,22.9972,23.0434,321000.0
2010-12-03 15:50:00,24.92,24.93,24.87,24.89,1027000.0,23.0434,23.0527,22.9972,23.0157,1027000.0
2010-12-06 09:30:00,24.73,25.15,24.73,25.04,441000.0,22.8677,23.2561,22.8677,23.1544,441000.0
2010-12-06 09:40:00,25.04,25.16,24.97,24.97,367000.0,23.1544,23.2653,23.0896,23.0896,367000.0
2010-12-06 09:50:00,24.99,25.11,24.98,25.09,133000.0,23.1081,23.2191,23.0989,23.2006,133000.0
2010-12-06 10:00:00,25.09,25.1,25.01,25.06,133000.0,23.2006,23.2099,23.1266,23.1729,133000.0
2010-12-06 10:10:00,25.06,25.17,25.06,25.17,221000.0,23.1729,23.2746,23.1729,23.2746,221000.0
2010-12-06 10:20:00,25.17,25.2,25.15,25.17,158000.0,23.2746,23.3023,23.2561,23.2746,158000.0
2010-12-06 10:30:00,25.19,25.2,25.12,25.2,157000.0,23.2931,23.3023,23.2283,23.3023,157000.0
2010-12-06 10:40:00,25.2,25.2,25.13,25.15,110000.0,23.3023,23.3023,23.2376,23.2561,110000.0
2010-12-06 10:50:00,25.14,25.15,25.1,25.13,70000.0,23.2468,23.2561,23.2099,23.2376,70000.0
2010-12-06 11:00:00,25.12,25.14,25.08,25.08,94000.0,23.2283,23.2468,23.1914,23.1914,94000.0
2010-12-06 11:10:00,25.07,25.1,25.06,25.08,81000.0,23.1821,23.2099,23.1729,23.1914,81000.0
2010-12-06 11:20:00,25.08,25.1,25.03,25.09,105000.0,23.1914,23.2099,23.1451,23.2006,105000.0
2010-12-06 11:30:00,25.09,25.14,25.07,25.09,152000.0,23.2006,23.2468,23.1821,23.2006,152000.0
2010-12-06 11:40:00,25.06,25.13,25.06,25.11,64000.0,23.1729,23.2376,23.1729,23.2191,64000.0
2010-12-06 11:50:00,25.12,25.12,25.1,25.12,65000.0,23.2283,23.2283,23.2099,23.2283,65000.0
2010-12-06 12:00:00,25.12,25.12,25.09,25.1,74000.0,23.2283,23.2283,23.2006,23.2099,74000.0
2010-12-06 12:10:00,25.1,25.13,25.1,25.12,43000.0,23.2099,23.2376,23.2099,23.2283,43000.0
2010-12-06 12:20:00,25.12,25.16,25.11,25.12,98000.0,23.2283,23.2653,23.2191,23.2283,98000.0
2010-12-06 12:30:00,25.13,25.16,25.13,25.16,93000.0,23.2376,23.2653,23.2376,23.2653,93000.0
2010-12-06 12:40:00,25.15,25.15,25.12,25.13,85000.0,23.2561,23.2561,23.2283,23.2376,85000.0
2010-12-06 12:50:00,25.12,25.13,25.09,25.13,38000.0,23.2283,23.2376,23.2006,23.2376,38000.0
2010-12-06 13:00:00,25.13,25.15,25.13,25.15,94000.0,23.2376,23.2561,23.2376,23.2561,94000.0
2010-12-06 13:10:00,25.15,25.18,25.11,25.17,162000.0,23.2561,23.2838,23.2191,23.2746,162000.0
2010-12-06 13:20:00,25.18,25.23,25.17,25.23,216000.0,23.2838,23.3301,23.2746,23.3301,216000.0
2010-12-06 13:30:00,25.23,25.23,25.2,25.23,214000.0,23.3301,23.3301,23.3023,23.3301,214000.0
2010-12-06 13:40:00,25.23,25.23,25.18,25.22,144000.0,23.3301,23.3301,23.2838,23.3208,144000.0
2010-12-06 13:50:00,25.22,25.23,25.18,25.19,84000.0,23.3208,23.3301,23.2838,23.2931,84000.0
2010-12-06 14:00:00,25.2,25.23,25.18,25.21,112000.0,23.3023,23.3301,23.2838,23.3116,112000.0
2010-12-06 14:10:00,25.21,25.22,25.19,25.19,114000.0,23.3116,23.3208,23.2931,23.2931,114000.0
2010-12-06 14:20:00,25.2,25.23,25.19,25.2,78000.0,23.3023,23.3301,23.2931,23.3023,78000.0
2010-12-06 14:30:00,25.19,25.25,25.18,25.18,236000.0,23.2931,23.3486,23.2838,23.2838,236000.0
2010-12-06 14:40:00,25.18,25.25,25.18,25.25,128000.0,23.2838,23.3486,23.2838,23.3486,128000.0
2010-12-06 14:50:00,25.24,25.26,25.21,25.26,192000.0,23.3393,23.3578,23.3116,23.3578,192000.0
2010-12-06 15:00:00,25.25,25.29,25.24,25.25,251000.0,23.3486,23.3855,23.3393,23.3486,251000.0
2010-12-06 15:10:00,25.25,25.3,25.25,25.29,181000.0,23.3486,23.3948,23.3486,23.3855,181000.0
2010-12-06 15:20:00,25.29,25.32,25.28,25.29,251000.0,23.3855,23.4133,23.3763,23.3855,251000.0
2010-12-06 15:30:00,25.29,25.32,25.24,25.31,413000.0,23.3855,23.4133,23.3393,23.404,413000.0
2010-12-06 15:40:00,25.32,25.36,25.28,25.3,362000.0,23.4133,23.4503,23.3763,23.3948,362000.0
2010-12-06 15:50:00,25.3,25.32,25.24,25.29,598000.0,23.3948,23.4133,23.3393,23.3855,598000.0
2010-12-07 09:30:00,25.45,25.56,25.27,25.54,757000.0,23.5335,23.6352,23.3671,23.6167,757000.0
2010-12-07 09:40:00,25.52,25.57,25.5,25.51,328000.0,23.5982,23.6445,23.5797,23.589,328000.0
2010-12-07 09:50:00,25.51,25.53,25.32,25.33,313000.0,23.589,23.6075,23.4133,23.4225,313000.0
2010-12-07 10:00:00,25.35,25.39,25.26,25.34,367000.0,23.441,23.478,23.3578,23.4318,367000.0
2010-12-07 10:10:00,25.31,25.31,25.17,25.26,205000.0,23.404,23.404,23.2746,23.3578,205000.0
2010-12-07 10:20:00,25.26,25.3,25.22,25.22,119000.0,23.3578,23.3948,23.3208,23.3208,119000.0
2010-12-07 10:30:00,25.22,25.22,25.14,25.15,162000.0,23.3208,23.3208,23.2468,23.2561,162000.0
2010-12-07 10:40:00,25.17,25.18,25.14,25.14,72000.0,23.2746,23.2838,23.2468,23.2468,72000.0
2010-12-07 10:50:00,25.16,25.18,25.1,25.14,141000.0,23.2653,23.2838,23.2099,23.2468,141000.0
2010-12-07 11:00:00,25.15,25.15,25.11,25.14,54000.0,23.2561,23.2561,23.2191,23.2468,54000.0
2010-12-07 11:10:00,25.13,25.21,25.13,25.21,104000.0,23.2376,23.3116,23.2376,23.3116,104000.0
2010-12-07 11:20:00,25.2,25.25,25.1,25.1,87000.0,23.3023,23.3486,23.2099,23.2099,87000.0
2010-12-07 11:30:00,25.12,25.12,25.07,25.09,83000.0,23.2283,23.2283,23.1821,23.2006,83000.0
2010-12-07 11:40:00,25.11,25.15,25.09,25.14,63000.0,23.2191,23.2561,23.2006,23.2468,63000.0
2010-12-07 11:50:00,25.15,25.18,25.09,25.09,68000.0,23.2561,23.2838,23.2006,23.2006,68000.0
2010-12-07 12:00:00,25.08,25.1,25.03,25.04,43000.0,23.1914,23.2099,23.1451,23.1544,43000.0
2010-12-07 12:10:00,25.04,25.07,25.01,25.06,62000.0,23.1544,23.1821,23.1266,23.1729,62000.0
2010-12-07 12:20:00,25.06,25.14,25.05,25.12,100000.0,23.1729,23.2468,23.1636,23.2283,100000.0
2010-12-07 12:30:00,25.09,25.12,25.08,25.1,30000.0,23.2006,23.2283,23.1914,23.2099,30000.0
2010-12-07 12:40:00,25.09,25.12,25.06,25.09,100000.0,23.2006,23.2283,23.1729,23.2006,100000.0
2010-12-07 12:50:00,25.07,25.12,25.07,25.12,75000.0,23.1821,23.2283,23.1821,23.2283,75000.0
2010-12-07 13:00:00,25.13,25.16,25.07,25.08,129000.0,23.2376,23.2653,23.1821,23.1914,129000.0
2010-12-07 13:10:00,25.07,25.09,25.03,25.07,159000.0,23.1821,23.2006,23.1451,23.1821,159000.0
2010-12-07 13:20:00,25.08,25.1,25.04,25.05,114000.0,23.1914,23.2099,23.1544,23.1636,114000.0
2010-12-07 13:30:00,25.05,25.06,25.03,25.04,70000.0,23.1636,23.1729,23.1451,23.1544,70000.0
2010-12-07 13:40:00,25.04,25.11,25.04,25.11,65000.0,23.1544,23.2191,23.1544,23.2191,65000.0
2010-12-07 13:50:00,25.13,25.13,25.05,25.05,120000.0,23.2376,23.2376,23.1636,23.1636,120000.0
2010-12-07 14:00:00,25.04,25.12,25.0,25.08,366000.0,23.1544,23.2283,23.1174,23.1914,366000.0
2010-12-07 14:10:00,25.06,25.08,25.06,25.06,41000.0,23.1729,23.1914,23.1729,23.1729,41000.0
2010-12-07 14:20:00,25.08,25.13,25.07,25.13,81000.0,23.1914,23.2376,23.1821,23.2376,81000.0
2010-12-07 14:30:00,25.13,25.19,25.11,25.11,143000.0,23.2376,23.2931,23.2191,23.2191,143000.0
2010-12-07 14:40:00,25.1,25.14,25.04,25.05,190000.0,23.2099,23.2468,23.1544,23.1636,190000.0
2010-12-07 14:50:00,25.05,25.07,24.94,24.94,250000.0,23.1636,23.1821,23.0619,23.0619,250000.0
2010-12-07 15:00:00,24.95,25.02,24.95,24.99,227000.0,23.0711,23.1359,23.0711,23.1081,227000.0
2010-12-07 15:10:00,24.99,25.01,24.88,24.88,178000.0,23.1081,23.1266,23.0064,23.0064,178000.0
2010-12-07 15:20:00,24.88,24.88,24.83,24.87,509000.0,23.0064,23.0064,22.9602,22.9972,509000.0
2010-12-07 15:30:00,24.86,24.87,24.82,24.83,299000.0,22.9879,22.9972,22.9509,22.9602,299000.0
2010-12-07 15:40:00,24.83,24.84,24.71,24.76,617000.0,22.9602,22.9694,22.8492,22.8955,617000.0
2010-12-07 15:50:00,24.76,24.78,24.65,24.67,1113000.0,22.8955,22.914,22.7937,22.8122,1113000.0
2010-12-08 09:30:00,24.67,24.85,24.62,24.74,264000.0,22.8122,22.9787,22.766,22.877,264000.0
2010-12-08 09:40:00,24.77,24.86,24.74,24.77,272000.0,22.9047,22.9879,22.877,22.9047,272000.0
2010-12-08 09:50:00,24.74,24.85,24.74,24.85,326000.0,22.877,22.9787,22.877,22.9787,326000.0
2010-12-08 10:00:00,24.83,24.84,24.81,24.83,105000.0,22.9602,22.9694,22.9417,22.9602,105000.0
2010-12-08 10:10:00,24.83,24.85,24.78,24.79,207000.0,22.9602,22.9787,22.914,22.9232,207000.0
2010-12-08 10:20:00,24.79,24.89,24.78,24.88,186000.0,22.9232,23.0157,22.914,23.0064,186000.0
2010-12-08 10:30:00,24.87,24.87,24.75,24.78,229000.0,22.9972,22.9972,22.8862,22.914,229000.0
2010-12-08 10:40:00,24.78,24.8,24.71,24.71,269000.0,22.914,22.9324,22.8492,22.8492,269000.0
2010-12-08 10:50:00,24.73,24.77,24.72,24.76,157000.0,22.8677,22.9047,22.8585,22.8955,157000.0
2010-12-08 11:00:00,24.75,24.79,24.73,24.77,169000.0,22.8862,22.9232,22.8677,22.9047,169000.0
2010-12-08 11:10:00,24.77,24.78,24.68,24.69,183000.0,22.9047,22.914,22.8215,22.8307,183000.0
2010-12-08 11:20:00,24.69,24.73,24.68,24.73,116000.0,22.8307,22.8677,22.8215,22.8677,116000.0
2010-12-08 11:30:00,24.73,24.73,24.69,24.69,76000.0,22.8677,22.8677,22.8307,22.8307,76000.0
2010-12-08 11:40:00,24.7,24.72,24.65,24.72,132000.0,22.84,22.8585,22.7937,22.8585,132000.0
2010-12-08 11:50:00,24.73,24.78,24.72,24.77,47000.0,22.8677,22.914,22.8585,22.9047,47000.0
2010-12-08 12:00:00,24.77,24.81,24.75,24.79,92000.0,22.9047,22.9417,22.8862,22.9232,92000.0
2010-12-08 12:10:00,24.77,24.8,24.76,24.8,157000.0,22.9047,22.9324,22.8955,22.9324,157000.0
2010-12-08 12:20:00,24.8,24.82,24.79,24.8,79000.0,22.9324,22.9509,22.9232,22.9324,79000.0
2010-12-08 12:30:00,24.8,24.82,24.76,24.77,70000.0,22.9324,22.9509,22.8955,22.9047,70000.0
2010-12-08 12:40:00,24.76,24.77,24.73,24.75,56000.0,22.8955,22.9047,22.8677,22.8862,56000.0
2010-12-08 12:50:00,24.75,24.75,24.72,24.75,49000.0,22.8862,22.8862,22.8585,22.8862,49000.0
2010-12-08 13:00:00,24.76,24.8,24.76,24.77,52000.0,22.8955,22.9324,22.8955,22.9047,52000.0
2010-12-08 13:10:00,24.79,24.84,24.78,24.81,83000.0,22.9232,22.9694,22.914,22.9417,83000.0
2010-12-08 13:20:00,24.82,24.86,24.82,24.84,95000.0,22.9509,22.9879,22.9509,22.9694,95000.0
2010-12-08 13:30:00,24.84,24.9,24.84,24.89,157000.0,22.9694,23.0249,22.9694,23.0157,157000.0
2010-12-08 13:40:00,24.9,24.92,24.89,24.9,62000.0,23.0249,23.0434,23.0157,23.0249,62000.0
2010-12-08 13:50:00,24.91,24.92,24.89,24.91,99000.0,23.0342,23.0434,23.0157,23.0342,99000.0
2010-12-08 14:00:00,24.91,24.91,24.87,24.9,38000.0,23.0342,23.0342,22.9972,23.0249,38000.0
2010-12-08 14:10:00,24.89,24.92,24.88,24.88,124000.0,23.0157,23.0434,23.0064,23.0064,124000.0
2010-12-08 14:20:00,24.9,24.92,24.86,24.92,84000.0,23.0249,23.0434,22.9879,23.0434,84000.0
2010-12-08 14:30:00,24.92,24.98,24.92,24.96,100000.0,23.0434,23.0989,23.0434,23.0804,100000.0
2010-12-08 14:40:00,24.97,24.99,24.97,24.98,65000.0,23.0896,23.1081,23.0896,23.0989,65000.0
2010-12-08 14:50:00,24.98,25.0,24.96,24.97,96000.0,23.0989,23.1174,23.0804,23.0896,96000.0
2010-12-08 15:00:00,24.96,25.0,24.96,25.0,231000.0,23.0804,23.1174,23.0804,23.1174,231000.0
2010-12-08 15:10:00,24.99,25.0,24.98,25.0,405000.0,23.1081,23.1174,23.0989,23.1174,405000.0
2010-12-08 15:20:00,24.99,25.06,24.99,25.0,719000.0,23.1081,23.1729,23.1081,23.1174,719000.0
2010-12-08 15:30:00,25.0,25.0,24.97,24.97,179000.0,23.1174,23.1174,23.0896,23.0896,179000.0
2010-12-08 15:40:00,24.98,25.0,24.96,24.98,234000.0,23.0989,23.1174,23.0804,23.0989,234000.0
2010-12-08 15:50:00,24.98,25.08,24.95,25.05,689000.0,23.0989,23.1914,23.0711,23.1636,689000.0
2010-12-09 09:30:00,25.05,25.41,24.89,24.9,757000.0,23.1636,23.4965,23.0157,23.0249,757000.0
2010-12-09 09:40:00,24.9,24.92,24.68,24.82,581000.0,23.0249,23.0434,22.8215,22.9509,581000.0
2010-12-09 09:50:00,24.82,24.97,24.8,24.92,303000.0,22.9509,23.0896,22.9324,23.0434,303000.0
2010-12-09 10:00:00,24.91,25.06,24.89,25.02,248000.0,23.0342,23.1729,23.0157,23.1359,248000.0
2010-12-09 10:10:00,25.02,25.05,24.98,24.99,159000.0,23.1359,23.1636,23.0989,23.1081,159000.0
2010-12-09 10:20:00,24.99,25.05,24.97,25.02,119000.0,23.1081,23.1636,23.0896,23.1359,119000.0
2010-12-09 10:30:00,25.02,25.05,25.01,25.03,89000.0,23.1359,23.1636,23.1266,23.1451,89000.0
2010-12-09 10:40:00,25.03,25.1,25.03,25.06,166000.0,23.1451,23.2099,23.1451,23.1729,166000.0
2010-12-09 10:50:00,25.06,25.06,24.99,25.04,228000.0,23.1729,23.1729,23.1081,23.1544,228000.0
2010-12-09 11:00:00,25.04,25.07,25.03,25.06,79000.0,23.1544,23.1821,23.1451,23.1729,79000.0
2010-12-09 11:10:00,25.08,25.1,24.96,24.97,186000.0,23.1914,23.2099,23.0804,23.0896,186000.0
2010-12-09 11:20:00,24.97,24.98,24.94,24.97,173000.0,23.0896,23.0989,23.0619,23.0896,173000.0
2010-12-09 11:30:00,24.97,24.98,24.89,24.91,183000.0,23.0896,23.0989,23.0157,23.0342,183000.0
2010-12-09 11:40:00,24.9,24.95,24.9,24.95,106000.0,23.0249,23.0711,23.0249,23.0711,106000.0
2010-12-09 11:50:00,24.94,24.94,24.87,24.91,84000.0,23.0619,23.0619,22.9972,23.0342,84000.0
2010-12-09 12:00:00,24.91,24.96,24.9,24.9,81000.0,23.0342,23.0804,23.0249,23.0249,81000.0
2010-12-09 12:10:00,24.9,24.97,24.89,24.97,51000.0,23.0249,23.0896,23.0157,23.0896,51000.0
2010-12-09 12:20:00,24.97,25.01,24.96,24.99,126000.0,23.0896,23.1266,23.0804,23.1081,126000.0
2010-12-09 12:30:00,24.98,24.98,24.92,24.92,71000.0,23.0989,23.0989,23.0434,23.0434,71000.0
2010-12-09 12:40:00,24.93,24.98,24.91,24.98,282000.0,23.0527,23.0989,23.0342,23.0989,282000.0
2010-12-09 12:50:00,24.97,25.03,24.97,25.02,59000.0,23.0896,23.1451,23.0896,23.1359,59000.0
2010-12-09 13:00:00,25.04,25.08,24.98,25.07,68000.0,23.1544,23.1914,23.0989,23.1821,68000.0
2010-12-09 13:10:00,25.08,25.11,25.07,25.09,64000.0,23.1914,23.2191,23.1821,23.2006,64000.0
2010-12-09 13:20:00,25.08,25.09,25.06,25.09,35000.0,23.1914,23.2006,23.1729,23.2006,35000.0
2010-12-09 13:30:00,25.1,25.1,25.03,25.03,51000.0,23.2099,23.2099,23.1451,23.1451,51000.0
2010-12-09 13:40:00,25.05,25.1,25.04,25.09,58000.0,23.1636,23.2099,23.1544,23.2006,58000.0
2010-12-09 13:50:00,25.09,25.1,25.03,25.04,221000.0,23.2006,23.2099,23.1451,23.1544,221000.0
2010-12-09 14:00:00,25.04,25.04,25.01,25.04,121000.0,23.1544,23.1544,23.1266,23.1544,121000.0
2010-12-09 14:10:00,25.03,25.03,25.0,25.01,160000.0,23.1451,23.1451,23.1174,23.1266,160000.0
2010-12-09 14:20:00,25.01,25.01,25.0,25.01,169000.0,23.1266,23.1266,23.1174,23.1266,169000.0
2010-12-09 14:30:00,25.01,25.03,24.99,25.02,121000.0,23.1266,23.1451,23.1081,23.1359,121000.0
2010-12-09 14:40:00,25.01,25.03,25.0,25.02,63000.0,23.1266,23.1451,23.1174,23.1359,63000.0
2010-12-09 14:50:00,25.02,25.02,24.94,24.96,224000.0,23.1359,23.1359,23.0619,23.0804,224000.0
2010-12-09 15:00:00,24.97,25.0,24.94,25.0,193000.0,23.0896,23.1174,23.0619,23.1174,193000.0
2010-12-09 15:10:00,24.98,24.99,24.95,24.98,141000.0,23.0989,23.1081,23.0711,23.0989,141000.0
2010-12-09 15:20:00,24.99,24.99,24.96,24.97,103000.0,23.1081,23.1081,23.0804,23.0896,103000.0
2010-12-09 15:30:00,24.97,25.05,24.97,25.05,178000.0,23.0896,23.1636,23.0896,23.1636,178000.0
2010-12-09 15:40:00,25.04,25.12,25.03,25.08,255000.0,23.1544,23.2283,23.1451,23.1914,255000.0
2010-12-09 15:50:00,25.07,25.11,25.03,25.09,725000.0,23.1821,23.2191,23.1451,23.2006,725000.0
2010-12-10 09:30:00,25.15,25.19,25.03,25.15,165000.0,23.2561,23.2931,23.1451,23.2561,165000.0
2010-12-10 09:40:00,25.15,25.3,25.15,25.25,277000.0,23.2561,23.3948,23.2561,23.3486,277000.0
2010-12-10 09:50:00,25.25,25.37,25.24,25.32,252000.0,23.3486,23.4595,23.3393,23.4133,252000.0
2010-12-10 10:00:00,25.32,25.4,25.31,25.4,250000.0,23.4133,23.4873,23.404,23.4873,250000.0
2010-12-10 10:10:00,25.4,25.41,25.33,25.35,263000.0,23.4873,23.4965,23.4225,23.441,263000.0
2010-12-10 10:20:00,25.36,25.41,25.35,25.4,248000.0,23.4503,23.4965,23.441,23.4873,248000.0
2010-12-10 10:30:00,25.4,25.4,25.34,25.35,123000.0,23.4873,23.4873,23.4318,23.441,123000.0
2010-12-10 10:40:00,25.34,25.35,25.28,25.3,122000.0,23.4318,23.441,23.3763,23.3948,122000.0
2010-12-10 10:50:00,25.3,25.32,25.23,25.23,128000.0,23.3948,23.4133,23.3301,23.3301,128000.0
2010-12-10 11:00:00,25.26,25.39,25.26,25.39,141000.0,23.3578,23.478,23.3578,23.478,141000.0
2010-12-10 11:10:00,25.36,25.4,25.34,25.4,74000.0,23.4503,23.4873,23.4318,23.4873,74000.0
2010-12-10 11:20:00,25.4,25.41,25.33,25.35,124000.0,23.4873,23.4965,23.4225,23.441,124000.0
2010-12-10 11:30:00,25.35,25.38,25.34,25.37,133000.0,23.441,23.4688,23.4318,23.4595,133000.0
2010-12-10 11:40:00,25.36,25.38,25.28,25.31,306000.0,23.4503,23.4688,23.3763,23.404,306000.0
2010-12-10 11:50:00,25.31,25.36,25.3,25.32,103000.0,23.404,23.4503,23.3948,23.4133,103000.0
2010-12-10 12:00:00,25.33,25.4,25.33,25.35,185000.0,23.4225,23.4873,23.4225,23.441,185000.0
2010-12-10 12:10:00,25.37,25.4,25.35,25.35,106000.0,23.4595,23.4873,23.441,23.441,106000.0
2010-12-10 12:20:00,25.38,25.39,25.34,25.37,208000.0,23.4688,23.478,23.4318,23.4595,208000.0
2010-12-10 12:30:00,25.36,25.38,25.36,25.37,70000.0,23.4503,23.4688,23.4503,23.4595,70000.0
2010-12-10 12:40:00,25.37,25.41,25.37,25.39,107000.0,23.4595,23.4965,23.4595,23.478,107000.0
2010-12-10 12:50:00,25.4,25.4,25.3,25.32,110000.0,23.4873,23.4873,23.3948,23.4133,110000.0
2010-12-10 13:00:00,25.31,25.33,25.29,25.32,85000.0,23.404,23.4225,23.3855,23.4133,85000.0
2010-12-10 13:10:00,25.33,25.38,25.32,25.33,81000.0,23.4225,23.4688,23.4133,23.4225,81000.0
2010-12-10 13:20:00,25.32,25.33,25.3,25.33,65000.0,23.4133,23.4225,23.3948,23.4225,65000.0
2010-12-10 13:30:00,25.34,25.35,25.28,25.31,62000.0,23.4318,23.441,23.3763,23.404,62000.0
2010-12-10 13:40:00,25.3,25.32,25.28,25.3,101000.0,23.3948,23.4133,23.3763,23.3948,101000.0
2010-12-10 13:50:00,25.31,25.37,25.3,25.37,127000.0,23.404,23.4595,23.3948,23.4595,127000.0
2010-12-10 14:00:00,25.36,25.38,25.34,25.37,82000.0,23.4503,23.4688,23.4318,23.4595,82000.0
2010-12-10 14:10:00,25.36,25.37,25.3,25.34,81000.0,23.4503,23.4595,23.3948,23.4318,81000.0
2010-12-10 14:20:00,25.35,25.39,25.33,25.33,98000.0,23.441,23.478,23.4225,23.4225,98000.0
2010-12-10 14:30:00,25.33,25.34,25.31,25.31,131000.0,23.4225,23.4318,23.404,23.404,131000.0
2010-12-10 14:40:00,25.31,25.33,25.3,25.32,148000.0,23.404,23.4225,23.3948,23.4133,148000.0
2010-12-10 14:50:00,25.33,25.36,25.31,25.34,172000.0,23.4225,23.4503,23.404,23.4318,172000.0
2010-12-10 15:00:00,25.35,25.36,25.32,25.33,131000.0,23.441,23.4503,23.4133,23.4225,131000.0
2010-12-10 15:10:00,25.33,25.33,25.28,25.29,458000.0,23.4225,23.4225,23.3763,23.3855,458000.0
2010-12-10 15:20:00,25.31,25.32,25.29,25.32,98000.0,23.404,23.4133,23.3855,23.4133,98000.0
2010-12-10 15:30:00,25.32,25.33,25.3,25.31,274000.0,23.4133,23.4225,23.3948,23.404,274000.0
2010-12-10 15:40:00,25.31,25.36,25.3,25.33,402000.0,23.404,23.4503,23.3948,23.4225,402000.0
2010-12-10 15:50:00,25.33,25.47,25.33,25.45,930000.0,23.4225,23.552,23.4225,23.5335,930000.0
2010-12-13 09:30:00,25.46,25.48,25.26,25.37,388000.0,23.5427,23.5612,23.3578,23.4595,388000.0
2010-12-13 09:40:00,25.38,25.57,25.37,25.57,714000.0,23.4688,23.6445,23.4595,23.6445,714000.0
2010-12-13 09:50:00,25.56,25.6,25.52,25.55,395000.0,23.6352,23.6722,23.5982,23.626,395000.0
2010-12-13 10:00:00,25.55,25.72,25.55,25.7,766000.0,23.626,23.7832,23.626,23.7647,766000.0
2010-12-13 10:10:00,25.72,26.02,25.69,26.01,837000.0,23.7832,24.0606,23.7554,24.0513,837000.0
2010-12-13 10:20:00,26.02,26.04,25.98,25.99,671000.0,24.0606,24.0791,24.0236,24.0328,671000.0
2010-12-13 10:30:00,26.0,26.02,25.98,25.99,404000.0,24.0421,24.0606,24.0236,24.0328,404000.0
2010-12-13 10:40:00,26.0,26.01,25.91,25.94,435000.0,24.0421,24.0513,23.9589,23.9866,435000.0
2010-12-13 10:50:00,25.92,25.95,25.86,25.95,336000.0,23.9681,23.9958,23.9126,23.9958,336000.0
2010-12-13 11:00:00,25.96,25.96,25.85,25.89,181000.0,24.0051,24.0051,23.9034,23.9404,181000.0
2010-12-13 11:10:00,25.88,25.91,25.83,25.89,148000.0,23.9311,23.9589,23.8849,23.9404,148000.0
2010-12-13 11:20:00,25.89,25.9,25.79,25.81,216000.0,23.9404,23.9496,23.8479,23.8664,216000.0
2010-12-13 11:30:00,25.81,25.82,25.76,25.79,151000.0,23.8664,23.8756,23.8202,23.8479,151000.0
2010-12-13 11:40:00,25.79,25.86,25.79,25.83,99000.0,23.8479,23.9126,23.8479,23.8849,99000.0
2010-12-13 11:50:00,25.82,25.85,25.77,25.8,136000.0,23.8756,23.9034,23.8294,23.8571,136000.0
2010-12-13 12:00:00,25.8,25.82,25.78,25.81,83000.0,23.8571,23.8756,23.8386,23.8664,83000.0
2010-12-13 12:10:00,25.79,25.84,25.78,25.84,133000.0,23.8479,23.8941,23.8386,23.8941,133000.0
2010-12-13 12:20:00,25.84,25.88,25.81,25.88,222000.0,23.8941,23.9311,23.8664,23.9311,222000.0
2010-12-13 12:30:00,25.88,25.88,25.81,25.83,145000.0,23.9311,23.9311,23.8664,23.8849,145000.0
2010-12-13 12:40:00,25.83,25.84,25.8,25.81,146000.0,23.8849,23.8941,23.8571,23.8664,146000.0
2010-12-13 12:50:00,25.82,25.9,25.82,25.9,148000.0,23.8756,23.9496,23.8756,23.9496,148000.0
2010-12-13 13:00:00,25.89,25.97,25.89,25.96,290000.0,23.9404,24.0143,23.9404,24.0051,290000.0
2010-12-13 13:10:00,25.96,25.99,25.94,25.99,244000.0,24.0051,24.0328,23.9866,24.0328,244000.0
2010-12-13 13:20:00,25.99,26.04,25.98,26.01,517000.0,24.0328,24.0791,24.0236,24.0513,517000.0
2010-12-13 13:30:00,26.01,26.01,25.98,26.01,188000.0,24.0513,24.0513,24.0236,24.0513,188000.0
2010-12-13 13:40:00,26.01,26.01,25.99,26.0,131000.0,24.0513,24.0513,24.0328,24.0421,131000.0
2010-12-13 13:50:00,26.0,26.02,25.99,26.01,124000.0,24.0421,24.0606,24.0328,24.0513,124000.0
2010-12-13 14:00:00,26.01,26.04,26.0,26.03,532000.0,24.0513,24.0791,24.0421,24.0698,532000.0
2010-12-13 14:10:00,26.02,26.07,25.99,26.0,412000.0,24.0606,24.1068,24.0328,24.0421,412000.0
2010-12-13 14:20:00,26.0,26.0,25.92,25.97,201000.0,24.0421,24.0421,23.9681,24.0143,201000.0
2010-12-13 14:30:00,25.97,26.03,25.94,25.99,211000.0,24.0143,24.0698,23.9866,24.0328,211000.0
2010-12-13 14:40:00,26.0,26.06,26.0,26.04,141000.0,24.0421,24.0976,24.0421,24.0791,141000.0
2010-12-13 14:50:00,26.04,26.05,25.99,26.03,231000.0,24.0791,24.0883,24.0328,24.0698,231000.0
2010-12-13 15:00:00,26.04,26.06,26.02,26.04,256000.0,24.0791,24.0976,24.0606,24.0791,256000.0
2010-12-13 15:10:00,26.04,26.05,25.97,26.01,580000.0,24.0791,24.0883,24.0143,24.0513,580000.0
2010-12-13 15:20:00,26.02,26.05,26.01,26.03,280000.0,24.0606,24.0883,24.0513,24.0698,280000.0
2010-12-13 15:30:00,26.02,26.05,26.01,26.04,482000.0,24.0606,24.0883,24.0513,24.0791,482000.0
2010-12-13 15:40:00,26.04,26.06,25.95,25.97,447000.0,24.0791,24.0976,23.9958,24.0143,447000.0
2010-12-13 15:50:00,25.95,26.02,25.91,25.93,1200000.0,23.9958,24.0606,23.9589,23.9774,1200000.0
2010-12-14 09:30:00,25.96,26.0,25.78,25.8,264000.0,24.0051,24.0421,23.8386,23.8571,264000.0
2010-12-14 09:40:00,25.85,25.85,25.57,25.6,496000.0,23.9034,23.9034,23.6445,23.6722,496000.0
2010-12-14 09:50:00,25.6,25.67,25.52,25.67,268000.0,23.6722,23.7369,23.5982,23.7369,268000.0
2010-12-14 10:00:00,25.68,25.72,25.62,25.66,115000.0,23.7462,23.7832,23.6907,23.7277,115000.0
2010-12-14 10:10:00,25.66,25.66,25.61,25.62,136000.0,23.7277,23.7277,23.6814,23.6907,136000.0
2010-12-14 10:20:00,25.63,25.7,25.53,25.53,201000.0,23.6999,23.7647,23.6075,23.6075,201000.0
2010-12-14 10:30:00,25.53,25.58,25.5,25.55,284000.0,23.6075,23.6537,23.5797,23.626,284000.0
2010-12-14 10:40:00,25.55,25.57,25.46,25.46,146000.0,23.626,23.6445,23.5427,23.5427,146000.0
2010-12-14 10:50:00,25.47,25.55,25.47,25.51,103000.0,23.552,23.626,23.552,23.589,103000.0
2010-12-14 11:00:00,25.51,25.58,25.51,25.53,83000.0,23.589,23.6537,23.589,23.6075,83000.0
2010-12-14 11:10:00,25.56,25.58,25.52,25.52,112000.0,23.6352,23.6537,23.5982,23.5982,112000.0
2010-12-14 11:20:00,25.53,25.54,25.47,25.5,204000.0,23.6075,23.6167,23.552,23.5797,204000.0
2010-12-14 11:30:00,25.5,25.52,25.45,25.47,148000.0,23.5797,23.5982,23.5335,23.552,148000.0
2010-12-14 11:40:00,25.48,25.58,25.48,25.58,245000.0,23.5612,23.6537,23.5612,23.6537,245000.0
2010-12-14 11:50:00,25.58,25.64,25.56,25.58,132000.0,23.6537,23.7092,23.6352,23.6537,132000.0
2010-12-14 12:00:00,25.58,25.66,25.56,25.65,98000.0,23.6537,23.7277,23.6352,23.7184,98000.0
2010-12-14 12:10:00,25.65,25.65,25.6,25.6,74000.0,23.7184,23.7184,23.6722,23.6722,74000.0
2010-12-14 12:20:00,25.61,25.61,25.54,25.54,151000.0,23.6814,23.6814,23.6167,23.6167,151000.0
2010-12-14 12:30:00,25.54,25.56,25.53,25.56,48000.0,23.6167,23.6352,23.6075,23.6352,48000.0
2010-12-14 12:40:00,25.54,25.59,25.52,25.54,38000.0,23.6167,23.663,23.5982,23.6167,38000.0
2010-12-14 12:50:00,25.52,25.58,25.51,25.58,116000.0,23.5982,23.6537,23.589,23.6537,116000.0
2010-12-14 13:00:00,25.58,25.62,25.58,25.62,76000.0,23.6537,23.6907,23.6537,23.6907,76000.0
2010-12-14 13:10:00,25.62,25.65,25.6,25.65,55000.0,23.6907,23.7184,23.6722,23.7184,55000.0
2010-12-14 13:20:00,25.65,25.66,25.62,25.64,68000.0,23.7184,23.7277,23.6907,23.7092,68000.0
2010-12-14 13:30:00,25.65,25.65,25.61,25.62,41000.0,23.7184,23.7184,23.6814,23.6907,41000.0
2010-12-14 13:40:00,25.61,25.61,25.58,25.6,44000.0,23.6814,23.6814,23.6537,23.6722,44000.0
2010-12-14 13:50:00,25.6,25.62,25.59,25.59,60000.0,23.6722,23.6907,23.663,23.663,60000.0
2010-12-14 14:00:00,25.59,25.65,25.58,25.64,130000.0,23.663,23.7184,23.6537,23.7092,130000.0
2010-12-14 14:10:00,25.61,25.68,25.61,25.65,139000.0,23.6814,23.7462,23.6814,23.7184,139000.0
2010-12-14 14:20:00,25.64,25.68,25.6,25.63,80000.0,23.7092,23.7462,23.6722,23.6999,80000.0
2010-12-14 14:30:00,25.63,25.69,25.62,25.67,81000.0,23.6999,23.7554,23.6907,23.7369,81000.0
2010-12-14 14:40:00,25.66,25.66,25.6,25.62,110000.0,23.7277,23.7277,23.6722,23.6907,110000.0
2010-12-14 14:50:00,25.61,25.64,25.6,25.62,92000.0,23.6814,23.7092,23.6722,23.6907,92000.0
2010-12-14 15:00:00,25.62,25.63,25.59,25.61,105000.0,23.6907,23.6999,23.663,23.6814,105000.0
2010-12-14 15:10:00,25.62,25.62,25.58,25.58,111000.0,23.6907,23.6907,23.6537,23.6537,111000.0
2010-12-14 15:20:00,25.58,25.58,25.48,25.48,344000.0,23.6537,23.6537,23.5612,23.5612,344000.0
2010-12-14 15:30:00,25.49,25.52,25.41,25.41,308000.0,23.5705,23.5982,23.4965,23.4965,308000.0
2010-12-14 15:40:00,25.41,25.45,25.37,25.42,388000.0,23.4965,23.5335,23.4595,23.5058,388000.0
2010-12-14 15:50:00,25.42,25.46,25.39,25.4,892000.0,23.5058,23.5427,23.478,23.4873,892000.0
2010-12-15 09:30:00,25.5,25.51,25.34,25.49,330000.0,23.5797,23.589,23.4318,23.5705,330000.0
2010-12-15 09:40:00,25.49,25.52,25.4,25.42,530000.0,23.5705,23.5982,23.4873,23.5058,530000.0
2010-12-15 09:50:00,25.45,25.57,25.45,25.45,339000.0,23.5335,23.6445,23.5335,23.5335,339000.0
2010-12-15 10:00:00,25.45,25.5,25.39,25.44,144000.0,23.5335,23.5797,23.478,23.5242,144000.0
2010-12-15 10:10:00,25.44,25.5,25.43,25.45,56000.0,23.5242,23.5797,23.515,23.5335,56000.0
2010-12-15 10:20:00,25.45,25.49,25.45,25.47,79000.0,23.5335,23.5705,23.5335,23.552,79000.0
2010-12-15 10:30:00,25.47,25.51,25.45,25.49,134000.0,23.552,23.589,23.5335,23.5705,134000.0
2010-12-15 10:40:00,25.48,25.49,25.28,25.36,274000.0,23.5612,23.5705,23.3763,23.4503,274000.0
2010-12-15 10:50:00,25.35,25.43,25.33,25.43,170000.0,23.441,23.515,23.4225,23.515,170000.0
2010-12-15 11:00:00,25.43,25.6,25.42,25.53,358000.0,23.515,23.6722,23.5058,23.6075,358000.0
2010-12-15 11:10:00,25.53,25.54,25.3,25.3,341000.0,23.6075,23.6167,23.3948,23.3948,341000.0
2010-12-15 11:20:00,25.31,25.35,25.3,25.35,238000.0,23.404,23.441,23.3948,23.441,238000.0
2010-12-15 11:30:00,25.35,25.38,25.32,25.34,162000.0,23.441,23.4688,23.4133,23.4318,162000.0
2010-12-15 11:40:00,25.33,25.34,25.13,25.2,444000.0,23.4225,23.4318,23.2376,23.3023,444000.0
2010-12-15 11:50:00,25.18,25.24,25.17,25.2,147000.0,23.2838,23.3393,23.2746,23.3023,147000.0
2010-12-15 12:00:00,25.2,25.25,25.18,25.23,127000.0,23.3023,23.3486,23.2838,23.3301,127000.0
2010-12-15 12:10:00,25.22,25.22,25.12,25.14,88000.0,23.3208,23.3208,23.2283,23.2468,88000.0
2010-12-15 12:20:00,25.14,25.17,25.09,25.09,231000.0,23.2468,23.2746,23.2006,23.2006,231000.0
2010-12-15 12:30:00,25.1,25.12,25.01,25.04,301000.0,23.2099,23.2283,23.1266,23.1544,301000.0
2010-12-15 12:40:00,25.04,25.05,24.96,24.98,265000.0,23.1544,23.1636,23.0804,23.0989,265000.0
2010-12-15 12:50:00,24.98,24.98,24.88,24.92,293000.0,23.0989,23.0989,23.0064,23.0434,293000.0
2010-12-15 13:00:00,24.95,24.98,24.88,24.92,202000.0,23.0711,23.0989,23.0064,23.0434,202000.0
2010-12-15 13:10:00,24.92,24.98,24.92,24.96,251000.0,23.0434,23.0989,23.0434,23.0804,251000.0
2010-12-15 13:20:00,24.95,25.02,24.94,25.01,136000.0,23.0711,23.1359,23.0619,23.1266,136000.0
2010-12-15 13:30:00,25.01,25.09,25.01,25.02,109000.0,23.1266,23.2006,23.1266,23.1359,109000.0
2010-12-15 13:40:00,25.04,25.07,25.03,25.06,108000.0,23.1544,23.1821,23.1451,23.1729,108000.0
2010-12-15 13:50:00,25.05,25.06,25.01,25.04,130000.0,23.1636,23.1729,23.1266,23.1544,130000.0
2010-12-15 14:00:00,25.03,25.08,25.0,25.01,113000.0,23.1451,23.1914,23.1174,23.1266,113000.0
2010-12-15 14:10:00,25.0,25.04,25.0,25.03,118000.0,23.1174,23.1544,23.1174,23.1451,118000.0
2010-12-15 14:20:00,25.02,25.04,24.93,24.94,171000.0,23.1359,23.1544,23.0527,23.0619,171000.0
2010-12-15 14:30:00,24.92,24.93,24.85,24.86,329000.0,23.0434,23.0527,22.9787,22.9879,329000.0
2010-12-15 14:40:00,24.86,24.9,24.85,24.88,229000.0,22.9879,23.0249,22.9787,23.0064,229000.0
2010-12-15 14:50:00,24.88,24.9,24.85,24.88,206000.0,23.0064,23.0249,22.9787,23.0064,206000.0
2010-12-15 15:00:00,24.89,24.91,24.86,24.86,306000.0,23.0157,23.0342,22.9879,22.9879,306000.0
2010-12-15 15:10:00,24.85,24.86,24.79,24.84,347000.0,22.9787,22.9879,22.9232,22.9694,347000.0
2010-12-15 15:20:00,24.83,24.92,24.83,24.9,319000.0,22.9602,23.0434,22.9602,23.0249,319000.0
2010-12-15 15:30:00,24.89,24.92,24.87,24.91,379000.0,23.0157,23.0434,22.9972,23.0342,379000.0
2010-12-15 15:40:00,24.91,24.98,24.9,24.95,621000.0,23.0342,23.0989,23.0249,23.0711,621000.0
2010-12-15 15:50:00,24.95,24.96,24.8,24.89,1432000.0,23.0711,23.0804,22.9324,23.0157,1432000.0
2010-12-16 09:30:00,25.0,25.1,24.86,24.87,508000.0,23.1174,23.2099,22.9879,22.9972,508000.0
2010-12-16 09:40:00,24.9,24.95,24.75,24.75,536000.0,23.0249,23.0711,22.8862,22.8862,536000.0
2010-12-16 09:50:00,24.75,24.81,24.7,24.79,425000.0,22.8862,22.9417,22.84,22.9232,425000.0
2010-12-16 10:00:00,24.78,24.91,24.71,24.9,331000.0,22.914,23.0342,22.8492,23.0249,331000.0
2010-12-16 10:10:00,24.9,24.97,24.83,24.91,495000.0,23.0249,23.0896,22.9602,23.0342,495000.0
2010-12-16 10:20:00,24.93,24.97,24.86,24.94,249000.0,23.0527,23.0896,22.9879,23.0619,249000.0
2010-12-16 10:30:00,24.95,25.0,24.92,24.95,194000.0,23.0711,23.1174,23.0434,23.0711,194000.0
2010-12-16 10:40:00,24.97,24.98,24.93,24.95,131000.0,23.0896,23.0989,23.0527,23.0711,131000.0
2010-12-16 10:50:00,24.94,24.97,24.93,24.93,138000.0,23.0619,23.0896,23.0527,23.0527,138000.0
2010-12-16 11:00:00,24.93,24.93,24.86,24.89,174000.0,23.0527,23.0527,22.9879,23.0157,174000.0
2010-12-16 11:10:00,24.89,24.93,24.87,24.89,205000.0,23.0157,23.0527,22.9972,23.0157,205000.0
2010-12-16 11:20:00,24.89,24.92,24.87,24.89,167000.0,23.0157,23.0434,22.9972,23.0157,167000.0
2010-12-16 11:30:00,24.88,24.95,24.87,24.88,242000.0,23.0064,23.0711,22.9972,23.0064,242000.0
2010-12-16 11:40:00,24.88,24.89,24.83,24.86,144000.0,23.0064,23.0157,22.9602,22.9879,144000.0
2010-12-16 11:50:00,24.87,24.9,24.85,24.89,135000.0,22.9972,23.0249,22.9787,23.0157,135000.0
2010-12-16 12:00:00,24.89,24.9,24.88,24.89,76000.0,23.0157,23.0249,23.0064,23.0157,76000.0
2010-12-16 12:10:00,24.9,24.91,24.85,24.88,144000.0,23.0249,23.0342,22.9787,23.0064,144000.0
2010-12-16 12:20:00,24.89,24.91,24.88,24.9,73000.0,23.0157,23.0342,23.0064,23.0249,73000.0
2010-12-16 12:30:00,24.9,24.94,24.9,24.92,105000.0,23.0249,23.0619,23.0249,23.0434,105000.0
2010-12-16 12:40:00,24.92,24.98,24.91,24.94,190000.0,23.0434,23.0989,23.0342,23.0619,190000.0
2010-12-16 12:50:00,24.93,25.02,24.93,25.01,124000.0,23.0527,23.1359,23.0527,23.1266,124000.0
2010-12-16 13:00:00,25.01,25.02,24.96,24.96,107000.0,23.1266,23.1359,23.0804,23.0804,107000.0
2010-12-16 13:10:00,24.96,24.97,24.91,24.91,93000.0,23.0804,23.0896,23.0342,23.0342,93000.0
2010-12-16 13:20:00,24.89,24.92,24.89,24.9,89000.0,23.0157,23.0434,23.0157,23.0249,89000.0
2010-12-16 13:30:00,24.9,24.92,24.87,24.92,271000.0,23.0249,23.0434,22.9972,23.0434,271000.0
2010-12-16 13:40:00,24.92,24.96,24.9,24.96,53000.0,23.0434,23.0804,23.0249,23.0804,53000.0
2010-12-16 13:50:00,24.95,24.98,24.91,24.93,119000.0,23.0711,23.0989,23.0342,23.0527,119000.0
2010-12-16 14:00:00,24.96,25.4,24.96,25.34,2721000.0,23.0804,23.4873,23.0804,23.4318,2721000.0
2010-12-16 14:10:00,25.31,25.39,24.87,24.9,1680000.0,23.404,23.478,22.9972,23.0249,1680000.0
2010-12-16 14:20:00,24.9,24.9,23.39,23.58,7171000.0,23.0249,23.0249,21.6286,21.8043,7171000.0
2010-12-16 14:30:00,23.62,23.65,23.01,23.33,8141000.0,21.8413,21.869,21.2772,21.5731,8141000.0
2010-12-16 14:40:00,23.33,23.73,23.24,23.46,5969000.0,21.5731,21.943,21.4899,21.6934,5969000.0
2010-12-16 14:50:00,23.46,23.57,22.63,22.64,6700000.0,21.6934,21.7951,20.9259,20.9351,6700000.0
2010-12-16 15:00:00,22.65,22.65,21.83,22.15,10487000.0,20.9443,20.9443,20.1861,20.482,10487000.0
2010-12-16 15:10:00,22.15,22.91,22.14,22.87,7849000.0,20.482,21.1848,20.4728,21.1478,7849000.0
2010-12-16 15:20:00,22.86,22.91,22.51,22.68,5248000.0,21.1385,21.1848,20.8149,20.9721,5248000.0
2010-12-16 15:30:00,22.69,22.98,22.62,22.95,5283000.0,20.9813,21.2495,20.9166,21.2218,5283000.0
2010-12-16 15:40:00,22.96,23.0,22.65,22.7,4893000.0,21.231,21.268,20.9443,20.9906,4893000.0
2010-12-16 15:50:00,22.69,22.74,22.3,22.41,8104000.0,20.9813,21.0276,20.6207,20.7224,8104000.0
2010-12-17 09:30:00,22.42,22.52,21.5,22.11,13261000.0,20.7317,20.8241,19.8809,20.445,13261000.0
2010-12-17 09:40:00,22.12,22.37,22.03,22.15,5128000.0,20.4543,20.6854,20.371,20.482,5128000.0
2010-12-17 09:50:00,22.13,22.23,22.05,22.12,2839000.0,20.4635,20.556,20.3895,20.4543,2839000.0
2010-12-17 10:00:00,22.14,22.14,21.95,22.04,2975000.0,20.4728,20.4728,20.2971,20.3803,2975000.0
2010-12-17 10:10:00,22.04,22.16,21.95,22.13,2680000.0,20.3803,20.4912,20.2971,20.4635,2680000.0
2010-12-17 10:20:00,22.13,22.2,21.93,22.16,2927000.0,20.4635,20.5282,20.2786,20.4912,2927000.0
2010-12-17 10:30:00,22.17,22.17,22.03,22.07,1102000.0,20.5005,20.5005,20.371,20.408,1102000.0
2010-12-17 10:40:00,22.06,22.15,22.04,22.11,1898000.0,20.3988,20.482,20.3803,20.445,1898000.0
2010-12-17 10:50:00,22.1,22.37,22.1,22.32,1722000.0,20.4358,20.6854,20.4358,20.6392,1722000.0
2010-12-17 11:00:00,22.34,22.34,22.22,22.27,997000.0,20.6577,20.6577,20.5467,20.593,997000.0
2010-12-17 11:10:00,22.27,22.29,22.2,22.23,690000.0,20.593,20.6115,20.5282,20.556,690000.0
2010-12-17 11:20:00,22.23,22.25,22.22,22.24,307000.0,20.556,20.5745,20.5467,20.5652,307000.0
2010-12-17 11:30:00,22.24,22.28,22.22,22.24,755000.0,20.5652,20.6022,20.5467,20.5652,755000.0
2010-12-17 11:40:00,22.24,22.28,22.22,22.26,656000.0,20.5652,20.6022,20.5467,20.5837,656000.0
2010-12-17 11:50:00,22.26,22.26,22.15,22.24,484000.0,20.5837,20.5837,20.482,20.5652,484000.0
2010-12-17 12:00:00,22.23,22.28,22.22,22.23,456000.0,20.556,20.6022,20.5467,20.556,456000.0
2010-12-17 12:10:00,22.23,22.25,22.1,22.14,505000.0,20.556,20.5745,20.4358,20.4728,505000.0
2010-12-17 12:20:00,22.15,22.17,22.08,22.1,599000.0,20.482,20.5005,20.4173,20.4358,599000.0
2010-12-17 12:30:00,22.11,22.21,22.1,22.18,355000.0,20.445,20.5375,20.4358,20.5097,355000.0
2010-12-17 12:40:00,22.18,22.23,22.15,22.16,423000.0,20.5097,20.556,20.482,20.4912,423000.0
2010-12-17 12:50:00,22.16,22.25,22.15,22.2,475000.0,20.4912,20.5745,20.482,20.5282,475000.0
2010-12-17 13:00:00,22.21,22.28,22.15,22.16,710000.0,20.5375,20.6022,20.482,20.4912,710000.0
2010-12-17 13:10:00,22.15,22.19,22.1,22.15,561000.0,20.482,20.519,20.4358,20.482,561000.0
2010-12-17 13:20:00,22.15,22.17,22.03,22.06,486000.0,20.482,20.5005,20.371,20.3988,486000.0
2010-12-17 13:30:00,22.06,22.14,22.05,22.08,495000.0,20.3988,20.4728,20.3895,20.4173,495000.0
2010-12-17 13:40:00,22.07,22.13,22.04,22.1,557000.0,20.408,20.4635,20.3803,20.4358,557000.0
2010-12-17 13:50:00,22.09,22.11,22.06,22.1,572000.0,20.4265,20.445,20.3988,20.4358,572000.0
2010-12-17 14:00:00,22.09,22.19,22.09,22.13,738000.0,20.4265,20.519,20.4265,20.4635,738000.0
2010-12-17 14:10:00,22.13,22.18,22.11,22.16,1373000.0,20.4635,20.5097,20.445,20.4912,1373000.0
2010-12-17 14:20:00,22.16,22.24,22.12,22.2,526000.0,20.4912,20.5652,20.4543,20.5282,526000.0
2010-12-17 14:30:00,22.19,22.21,22.13,22.13,1004000.0,20.519,20.5375,20.4635,20.4635,1004000.0
2010-12-17 14:40:00,22.14,22.21,22.1,22.17,438000.0,20.4728,20.5375,20.4358,20.5005,438000.0
2010-12-17 14:50:00,22.17,22.19,22.14,22.14,876000.0,20.5005,20.519,20.4728,20.4728,876000.0
2010-12-17 15:00:00,22.15,22.17,22.11,22.16,560000.0,20.482,20.5005,20.445,20.4912,560000.0
2010-12-17 15:10:00,22.17,22.17,22.04,22.08,1430000.0,20.5005,20.5005,20.3803,20.4173,1430000.0
2010-12-17 15:20:00,22.09,22.12,22.06,22.1,744000.0,20.4265,20.4543,20.3988,20.4358,744000.0
2010-12-17 15:30:00,22.1,22.11,22.0,22.03,1940000.0,20.4358,20.445,20.3433,20.371,1940000.0
2010-12-17 15:40:00,22.03,22.11,22.02,22.06,1769000.0,20.371,20.445,20.3618,20.3988,1769000.0
2010-12-17 15:50:00,22.06,22.09,22.02,22.06,2441000.0,20.3988,20.4265,20.3618,20.3988,2441000.0
2010-12-20 09:30:00,22.13,22.39,22.13,22.22,1659000.0,20.4635,20.7039,20.4635,20.5467,1659000.0
2010-12-20 09:40:00,22.22,22.3,22.1,22.22,1145000.0,20.5467,20.6207,20.4358,20.5467,1145000.0
2010-12-20 09:50:00,22.21,22.31,22.17,22.18,959000.0,20.5375,20.63,20.5005,20.5097,959000.0
2010-12-20 10:00:00,22.18,22.33,22.17,22.33,875000.0,20.5097,20.6484,20.5005,20.6484,875000.0
2010-12-20 10:10:00,22.33,22.43,22.33,22.38,1062000.0,20.6484,20.7409,20.6484,20.6947,1062000.0
2010-12-20 10:20:00,22.37,22.4,22.27,22.32,887000.0,20.6854,20.7132,20.593,20.6392,887000.0
2010-12-20 10:30:00,22.32,22.35,22.27,22.35,644000.0,20.6392,20.6669,20.593,20.6669,644000.0
2010-12-20 10:40:00,22.34,22.35,22.2,22.22,774000.0,20.6577,20.6669,20.5282,20.5467,774000.0
2010-12-20 10:50:00,22.23,22.28,22.2,22.26,555000.0,20.556,20.6022,20.5282,20.5837,555000.0
2010-12-20 11:00:00,22.26,22.28,22.2,22.2,508000.0,20.5837,20.6022,20.5282,20.5282,508000.0
2010-12-20 11:10:00,22.19,22.3,22.18,22.28,619000.0,20.519,20.6207,20.5097,20.6022,619000.0
2010-12-20 11:20:00,22.29,22.29,22.2,22.26,609000.0,20.6115,20.6115,20.5282,20.5837,609000.0
2010-12-20 11:30:00,22.25,22.29,22.24,22.28,309000.0,20.5745,20.6115,20.5652,20.6022,309000.0
2010-12-20 11:40:00,22.28,22.32,22.27,22.27,290000.0,20.6022,20.6392,20.593,20.593,290000.0
2010-12-20 11:50:00,22.27,22.3,22.26,22.29,665000.0,20.593,20.6207,20.5837,20.6115,665000.0
2010-12-20 12:00:00,22.29,22.31,22.29,22.29,382000.0,20.6115,20.63,20.6115,20.6115,382000.0
2010-12-20 12:10:00,22.3,22.36,22.29,22.33,319000.0,20.6207,20.6762,20.6115,20.6484,319000.0
2010-12-20 12:20:00,22.34,22.34,22.3,22.32,354000.0,20.6577,20.6577,20.6207,20.6392,354000.0
2010-12-20 12:30:00,22.33,22.33,22.29,22.3,330000.0,20.6484,20.6484,20.6115,20.6207,330000.0
2010-12-20 12:40:00,22.3,22.32,22.29,22.3,452000.0,20.6207,20.6392,20.6115,20.6207,452000.0
2010-12-20 12:50:00,22.3,22.35,22.3,22.34,350000.0,20.6207,20.6669,20.6207,20.6577,350000.0
2010-12-20 13:00:00,22.36,22.38,22.32,22.34,353000.0,20.6762,20.6947,20.6392,20.6577,353000.0
2010-12-20 13:10:00,22.34,22.35,22.29,22.3,478000.0,20.6577,20.6669,20.6115,20.6207,478000.0
2010-12-20 13:20:00,22.31,22.33,22.29,22.3,377000.0,20.63,20.6484,20.6115,20.6207,377000.0
2010-12-20 13:30:00,22.29,22.31,22.27,22.29,232000.0,20.6115,20.63,20.593,20.6115,232000.0
2010-12-20 13:40:00,22.29,22.31,22.29,22.29,275000.0,20.6115,20.63,20.6115,20.6115,275000.0
2010-12-20 13:50:00,22.3,22.31,22.29,22.3,373000.0,20.6207,20.63,20.6115,20.6207,373000.0
2010-12-20 14:00:00,22.31,22.34,22.28,22.28,398000.0,20.63,20.6577,20.6022,20.6022,398000.0
2010-12-20 14:10:00,22.28,22.31,22.25,22.3,403000.0,20.6022,20.63,20.5745,20.6207,403000.0
2010-12-20 14:20:00,22.29,22.31,22.29,22.3,302000.0,20.6115,20.63,20.6115,20.6207,302000.0
2010-12-20 14:30:00,22.3,22.32,22.29,22.3,412000.0,20.6207,20.6392,20.6115,20.6207,412000.0
2010-12-20 14:40:00,22.3,22.33,22.27,22.28,757000.0,20.6207,20.6484,20.593,20.6022,757000.0
2010-12-20 14:50:00,22.27,22.35,22.25,22.29,545000.0,20.593,20.6669,20.5745,20.6115,545000.0
2010-12-20 15:00:00,22.29,22.32,22.27,22.31,498000.0,20.6115,20.6392,20.593,20.63,498000.0
2010-12-20 15:10:00,22.31,22.33,22.3,22.32,980000.0,20.63,20.6484,20.6207,20.6392,980000.0
2010-12-20 15:20:00,22.33,22.35,22.31,22.34,718000.0,20.6484,20.6669,20.63,20.6577,718000.0
2010-12-20 15:30:00,22.34,22.34,22.29,22.33,1023000.0,20.6577,20.6577,20.6115,20.6484,1023000.0
2010-12-20 15:40:00,22.33,22.4,22.32,22.39,813000.0,20.6484,20.7132,20.6392,20.7039,813000.0
2010-12-20 15:50:00,22.39,22.49,22.31,22.35,1879000.0,20.7039,20.7964,20.63,20.6669,1879000.0
2010-12-21 09:30:00,22.48,22.6,22.48,22.5,1052000.0,20.7872,20.8981,20.7872,20.8056,1052000.0
2010-12-21 09:40:00,22.5,22.54,22.46,22.5,986000.0,20.8056,20.8426,20.7687,20.8056,986000.0
2010-12-21 09:50:00,22.5,22.56,22.46,22.5,1447000.0,20.8056,20.8611,20.7687,20.8056,1447000.0
2010-12-21 10:00:00,22.5,22.51,22.33,22.46,1522000.0,20.8056,20.8149,20.6484,20.7687,1522000.0
2010-12-21 10:10:00,22.46,22.47,22.4,22.41,666000.0,20.7687,20.7779,20.7132,20.7224,666000.0
2010-12-21 10:20:00,22.41,22.41,22.35,22.37,511000.0,20.7224,20.7224,20.6669,20.6854,511000.0
2010-12-21 10:30:00,22.38,22.39,22.28,22.29,920000.0,20.6947,20.7039,20.6022,20.6115,920000.0
2010-12-21 10:40:00,22.29,22.3,22.19,22.21,1331000.0,20.6115,20.6207,20.519,20.5375,1331000.0
2010-12-21 10:50:00,22.21,22.23,22.18,22.2,432000.0,20.5375,20.556,20.5097,20.5282,432000.0
2010-12-21 11:00:00,22.22,22.23,21.96,22.02,1338000.0,20.5467,20.556,20.3063,20.3618,1338000.0
2010-12-21 11:10:00,22.01,22.17,21.94,22.15,1516000.0,20.3525,20.5005,20.2878,20.482,1516000.0
2010-12-21 11:20:00,22.14,22.15,22.08,22.09,819000.0,20.4728,20.482,20.4173,20.4265,819000.0
2010-12-21 11:30:00,22.09,22.11,22.01,22.07,414000.0,20.4265,20.445,20.3525,20.408,414000.0
2010-12-21 11:40:00,22.08,22.09,22.0,22.04,391000.0,20.4173,20.4265,20.3433,20.3803,391000.0
2010-12-21 11:50:00,22.03,22.04,21.98,21.99,613000.0,20.371,20.3803,20.3248,20.3341,613000.0
2010-12-21 12:00:00,22.01,22.01,21.95,21.96,789000.0,20.3525,20.3525,20.2971,20.3063,789000.0
2010-12-21 12:10:00,21.96,22.05,21.92,22.03,1354000.0,20.3063,20.3895,20.2693,20.371,1354000.0
2010-12-21 12:20:00,22.02,22.09,22.01,22.03,467000.0,20.3618,20.4265,20.3525,20.371,467000.0
2010-12-21 12:30:00,22.03,22.09,22.03,22.07,378000.0,20.371,20.4265,20.371,20.408,378000.0
2010-12-21 12:40:00,22.07,22.08,21.98,21.99,336000.0,20.408,20.4173,20.3248,20.3341,336000.0
2010-12-21 12:50:00,21.99,22.0,21.93,21.93,568000.0,20.3341,20.3433,20.2786,20.2786,568000.0
2010-12-21 13:00:00,21.94,22.04,21.94,22.01,596000.0,20.2878,20.3803,20.2878,20.3525,596000.0
2010-12-21 13:10:00,22.01,22.02,22.0,22.0,614000.0,20.3525,20.3618,20.3433,20.3433,614000.0
2010-12-21 13:20:00,22.0,22.01,21.97,21.99,468000.0,20.3433,20.3525,20.3156,20.3341,468000.0
2010-12-21 13:30:00,21.97,22.04,21.97,22.0,436000.0,20.3156,20.3803,20.3156,20.3433,436000.0
2010-12-21 13:40:00,22.01,22.02,21.98,22.01,281000.0,20.3525,20.3618,20.3248,20.3525,281000.0
2010-12-21 13:50:00,22.01,22.02,22.0,22.0,708000.0,20.3525,20.3618,20.3433,20.3433,708000.0
2010-12-21 14:00:00,22.0,22.01,21.98,21.98,343000.0,20.3433,20.3525,20.3248,20.3248,343000.0
2010-12-21 14:10:00,21.99,22.01,21.97,21.98,229000.0,20.3341,20.3525,20.3156,20.3248,229000.0
2010-12-21 14:20:00,21.98,21.98,21.94,21.95,378000.0,20.3248,20.3248,20.2878,20.2971,378000.0
2010-12-21 14:30:00,21.95,21.95,21.85,21.91,979000.0,20.2971,20.2971,20.2046,20.2601,979000.0
2010-12-21 14:40:00,21.91,21.94,21.89,21.91,575000.0,20.2601,20.2878,20.2416,20.2601,575000.0
2010-12-21 14:50:00,21.91,21.92,21.87,21.89,315000.0,20.2601,20.2693,20.2231,20.2416,315000.0
2010-12-21 15:00:00,21.89,21.92,21.89,21.91,719000.0,20.2416,20.2693,20.2416,20.2601,719000.0
2010-12-21 15:10:00,21.91,22.0,21.91,21.99,404000.0,20.2601,20.3433,20.2601,20.3341,404000.0
2010-12-21 15:20:00,21.99,21.99,21.95,21.97,394000.0,20.3341,20.3341,20.2971,20.3156,394000.0
2010-12-21 15:30:00,21.97,21.98,21.93,21.94,1194000.0,20.3156,20.3248,20.2786,20.2878,1194000.0
2010-12-21 15:40:00,21.93,21.95,21.89,21.91,778000.0,20.2786,20.2971,20.2416,20.2601,778000.0
2010-12-21 15:50:00,21.91,21.98,21.89,21.97,1853000.0,20.2601,20.3248,20.2416,20.3156,1853000.0
2010-12-22 09:30:00,21.96,22.15,21.88,22.02,700000.0,20.3063,20.482,20.2323,20.3618,700000.0
2010-12-22 09:40:00,22.03,22.03,21.9,21.94,1014000.0,20.371,20.371,20.2508,20.2878,1014000.0
2010-12-22 09:50:00,21.94,21.96,21.8,21.85,940000.0,20.2878,20.3063,20.1584,20.2046,940000.0
2010-12-22 10:00:00,21.87,21.92,21.8,21.91,1146000.0,20.2231,20.2693,20.1584,20.2601,1146000.0
2010-12-22 10:10:00,21.91,22.0,21.89,21.99,374000.0,20.2601,20.3433,20.2416,20.3341,374000.0
2010-12-22 10:20:00,21.99,22.01,21.92,21.92,405000.0,20.3341,20.3525,20.2693,20.2693,405000.0
2010-12-22 10:30:00,21.92,21.99,21.87,21.98,421000.0,20.2693,20.3341,20.2231,20.3248,421000.0
2010-12-22 10:40:00,21.98,22.02,21.97,22.01,243000.0,20.3248,20.3618,20.3156,20.3525,243000.0
2010-12-22 10:50:00,22.01,22.08,22.01,22.02,551000.0,20.3525,20.4173,20.3525,20.3618,551000.0
2010-12-22 11:00:00,22.03,22.1,22.03,22.05,494000.0,20.371,20.4358,20.371,20.3895,494000.0
2010-12-22 11:10:00,22.05,22.07,22.01,22.02,260000.0,20.3895,20.408,20.3525,20.3618,260000.0
2010-12-22 11:20:00,22.02,22.02,21.89,21.93,604000.0,20.3618,20.3618,20.2416,20.2786,604000.0
2010-12-22 11:30:00,21.94,21.96,21.9,21.91,527000.0,20.2878,20.3063,20.2508,20.2601,527000.0
2010-12-22 11:40:00,21.91,21.92,21.9,21.91,280000.0,20.2601,20.2693,20.2508,20.2601,280000.0
2010-12-22 11:50:00,21.91,21.95,21.9,21.92,283000.0,20.2601,20.2971,20.2508,20.2693,283000.0
2010-12-22 12:00:00,21.92,21.92,21.9,21.9,159000.0,20.2693,20.2693,20.2508,20.2508,159000.0
2010-12-22 12:10:00,21.9,21.92,21.75,21.76,1381000.0,20.2508,20.2693,20.1121,20.1214,1381000.0
2010-12-22 12:20:00,21.76,21.84,21.72,21.83,549000.0,20.1214,20.1953,20.0844,20.1861,549000.0
2010-12-22 12:30:00,21.84,21.87,21.76,21.76,291000.0,20.1953,20.2231,20.1214,20.1214,291000.0
2010-12-22 12:40:00,21.76,21.82,21.76,21.79,361000.0,20.1214,20.1769,20.1214,20.1491,361000.0
2010-12-22 12:50:00,21.8,21.81,21.76,21.79,379000.0,20.1584,20.1676,20.1214,20.1491,379000.0
2010-12-22 13:00:00,21.79,21.81,21.77,21.78,390000.0,20.1491,20.1676,20.1306,20.1399,390000.0
2010-12-22 13:10:00,21.78,21.82,21.77,21.82,358000.0,20.1399,20.1769,20.1306,20.1769,358000.0
2010-12-22 13:20:00,21.82,21.84,21.78,21.79,322000.0,20.1769,20.1953,20.1399,20.1491,322000.0
2010-12-22 13:30:00,21.79,21.81,21.78,21.79,121000.0,20.1491,20.1676,20.1399,20.1491,121000.0
2010-12-22 13:40:00,21.79,21.81,21.78,21.79,164000.0,20.1491,20.1676,20.1399,20.1491,164000.0
2010-12-22 13:50:00,21.79,21.8,21.77,21.8,104000.0,20.1491,20.1584,20.1306,20.1584,104000.0
2010-12-22 14:00:00,21.8,21.8,21.73,21.73,386000.0,20.1584,20.1584,20.0936,20.0936,386000.0
2010-12-22 14:10:00,21.74,21.78,21.7,21.75,439000.0,20.1029,20.1399,20.0659,20.1121,439000.0
2010-12-22 14:20:00,21.76,21.76,21.67,21.69,679000.0,20.1214,20.1214,20.0381,20.0566,679000.0
2010-12-22 14:30:00,21.69,21.72,21.61,21.7,973000.0,20.0566,20.0844,19.9827,20.0659,973000.0
2010-12-22 14:40:00,21.69,21.72,21.66,21.68,412000.0,20.0566,20.0844,20.0289,20.0474,412000.0
2010-12-22 14:50:00,21.68,21.68,21.58,21.59,1177000.0,20.0474,20.0474,19.9549,19.9642,1177000.0
2010-12-22 15:00:00,21.59,21.66,21.54,21.63,1301000.0,19.9642,20.0289,19.9179,20.0012,1301000.0
2010-12-22 15:10:00,21.63,21.71,21.62,21.71,759000.0,20.0012,20.0751,19.9919,20.0751,759000.0
2010-12-22 15:20:00,21.71,21.72,21.63,21.63,666000.0,20.0751,20.0844,20.0012,20.0012,666000.0
2010-12-22 15:30:00,21.64,21.71,21.64,21.71,950000.0,20.0104,20.0751,20.0104,20.0751,950000.0
2010-12-22 15:40:00,21.71,21.72,21.68,21.7,1585000.0,20.0751,20.0844,20.0474,20.0659,1585000.0
2010-12-22 15:50:00,21.71,21.75,21.7,21.74,1265000.0,20.0751,20.1121,20.0659,20.1029,1265000.0
2010-12-23 09:30:00,21.73,21.85,21.67,21.83,763000.0,20.0936,20.2046,20.0381,20.1861,763000.0
2010-12-23 09:40:00,21.83,21.83,21.72,21.77,376000.0,20.1861,20.1861,20.0844,20.1306,376000.0
2010-12-23 09:50:00,21.77,21.81,21.76,21.78,284000.0,20.1306,20.1676,20.1214,20.1399,284000.0
2010-12-23 10:00:00,21.78,21.81,21.78,21.79,279000.0,20.1399,20.1676,20.1399,20.1491,279000.0
2010-12-23 10:10:00,21.78,21.79,21.75,21.76,200000.0,20.1399,20.1491,20.1121,20.1214,200000.0
2010-12-23 10:20:00,21.75,21.75,21.69,21.73,212000.0,20.1121,20.1121,20.0566,20.0936,212000.0
2010-12-23 10:30:00,21.74,21.77,21.74,21.75,289000.0,20.1029,20.1306,20.1029,20.1121,289000.0
2010-12-23 10:40:00,21.75,21.78,21.73,21.76,449000.0,20.1121,20.1399,20.0936,20.1214,449000.0
2010-12-23 10:50:00,21.77,21.78,21.76,21.76,393000.0,20.1306,20.1399,20.1214,20.1214,393000.0
2010-12-23 11:00:00,21.76,21.8,21.74,21.77,288000.0,20.1214,20.1584,20.1029,20.1306,288000.0
2010-12-23 11:10:00,21.78,21.78,21.73,21.75,232000.0,20.1399,20.1399,20.0936,20.1121,232000.0
2010-12-23 11:20:00,21.76,21.77,21.68,21.71,405000.0,20.1214,20.1306,20.0474,20.0751,405000.0
2010-12-23 11:30:00,21.72,21.76,21.69,21.7,339000.0,20.0844,20.1214,20.0566,20.0659,339000.0
2010-12-23 11:40:00,21.69,21.76,21.68,21.75,690000.0,20.0566,20.1214,20.0474,20.1121,690000.0
2010-12-23 11:50:00,21.75,21.79,21.74,21.75,535000.0,20.1121,20.1491,20.1029,20.1121,535000.0
2010-12-23 12:00:00,21.75,21.77,21.73,21.74,746000.0,20.1121,20.1306,20.0936,20.1029,746000.0
2010-12-23 12:10:00,21.74,21.77,21.74,21.75,408000.0,20.1029,20.1306,20.1029,20.1121,408000.0
2010-12-23 12:20:00,21.75,21.78,21.74,21.76,525000.0,20.1121,20.1399,20.1029,20.1214,525000.0
2010-12-23 12:30:00,21.76,21.77,21.75,21.76,551000.0,20.1214,20.1306,20.1121,20.1214,551000.0
2010-12-23 12:40:00,21.76,21.77,21.73,21.75,346000.0,20.1214,20.1306,20.0936,20.1121,346000.0
2010-12-23 12:50:00,21.75,21.76,21.74,21.75,216000.0,20.1121,20.1214,20.1029,20.1121,216000.0
2010-12-23 13:00:00,21.75,21.78,21.75,21.78,152000.0,20.1121,20.1399,20.1121,20.1399,152000.0
2010-12-23 13:10:00,21.77,21.78,21.75,21.77,185000.0,20.1306,20.1399,20.1121,20.1306,185000.0
2010-12-23 13:20:00,21.77,21.78,21.76,21.76,125000.0,20.1306,20.1399,20.1214,20.1214,125000.0
2010-12-23 13:30:00,21.77,21.8,21.77,21.8,72000.0,20.1306,20.1584,20.1306,20.1584,72000.0
2010-12-23 13:40:00,21.81,21.84,21.78,21.79,152000.0,20.1676,20.1953,20.1399,20.1491,152000.0
2010-12-23 13:50:00,21.79,21.81,21.77,21.81,297000.0,20.1491,20.1676,20.1306,20.1676,297000.0
2010-12-23 14:00:00,21.8,21.82,21.8,21.8,73000.0,20.1584,20.1769,20.1584,20.1584,73000.0
2010-12-23 14:10:00,21.8,21.81,21.77,21.78,282000.0,20.1584,20.1676,20.1306,20.1399,282000.0
2010-12-23 14:20:00,21.78,21.81,21.77,21.79,289000.0,20.1399,20.1676,20.1306,20.1491,289000.0
2010-12-23 14:30:00,21.79,21.79,21.76,21.77,188000.0,20.1491,20.1491,20.1214,20.1306,188000.0
2010-12-23 14:40:00,21.77,21.78,21.76,21.78,62000.0,20.1306,20.1399,20.1214,20.1399,62000.0
2010-12-23 14:50:00,21.78,21.82,21.76,21.82,141000.0,20.1399,20.1769,20.1214,20.1769,141000.0
2010-12-23 15:00:00,21.82,21.82,21.78,21.79,195000.0,20.1769,20.1769,20.1399,20.1491,195000.0
2010-12-23 15:10:00,21.8,21.82,21.79,21.82,109000.0,20.1584,20.1769,20.1491,20.1769,109000.0
2010-12-23 15:20:00,21.82,21.82,21.79,21.81,204000.0,20.1769,20.1769,20.1491,20.1676,204000.0
2010-12-23 15:30:00,21.81,21.81,21.79,21.8,248000.0,20.1676,20.1676,20.1491,20.1584,248000.0
2010-12-23 15:40:00,21.8,21.83,21.79,21.82,572000.0,20.1584,20.1861,20.1491,20.1769,572000.0
2010-12-23 15:50:00,21.82,21.84,21.79,21.83,676000.0,20.1769,20.1953,20.1491,20.1861,676000.0
2010-12-27 09:30:00,21.83,22.02,21.75,21.98,574000.0,20.1861,20.3618,20.1121,20.3248,574000.0
2010-12-27 09:40:00,22.0,22.18,22.0,22.09,1016000.0,20.3433,20.5097,20.3433,20.4265,1016000.0
2010-12-27 09:50:00,22.09,22.23,22.07,22.23,888000.0,20.4265,20.556,20.408,20.556,888000.0
2010-12-27 10:00:00,22.23,22.28,22.19,22.26,557000.0,20.556,20.6022,20.519,20.5837,557000.0
2010-12-27 10:10:00,22.26,22.35,22.22,22.35,559000.0,20.5837,20.6669,20.5467,20.6669,559000.0
2010-12-27 10:20:00,22.35,22.45,22.32,22.42,816000.0,20.6669,20.7594,20.6392,20.7317,816000.0
2010-12-27 10:30:00,22.41,22.45,22.39,22.42,774000.0,20.7224,20.7594,20.7039,20.7317,774000.0
2010-12-27 10:40:00,22.42,22.44,22.39,22.42,426000.0,20.7317,20.7502,20.7039,20.7317,426000.0
2010-12-27 10:50:00,22.42,22.47,22.41,22.43,488000.0,20.7317,20.7779,20.7224,20.7409,488000.0
2010-12-27 11:00:00,22.43,22.49,22.42,22.48,352000.0,20.7409,20.7964,20.7317,20.7872,352000.0
2010-12-27 11:10:00,22.47,22.49,22.44,22.48,425000.0,20.7779,20.7964,20.7502,20.7872,425000.0
2010-12-27 11:20:00,22.47,22.5,22.44,22.49,459000.0,20.7779,20.8056,20.7502,20.7964,459000.0
2010-12-27 11:30:00,22.48,22.49,22.42,22.47,267000.0,20.7872,20.7964,20.7317,20.7779,267000.0
2010-12-27 11:40:00,22.46,22.48,22.45,22.48,160000.0,20.7687,20.7872,20.7594,20.7872,160000.0
2010-12-27 11:50:00,22.47,22.48,22.45,22.45,110000.0,20.7779,20.7872,20.7594,20.7594,110000.0
2010-12-27 12:00:00,22.45,22.48,22.44,22.46,155000.0,20.7594,20.7872,20.7502,20.7687,155000.0
2010-12-27 12:10:00,22.47,22.47,22.44,22.46,183000.0,20.7779,20.7779,20.7502,20.7687,183000.0
2010-12-27 12:20:00,22.45,22.47,22.44,22.46,230000.0,20.7594,20.7779,20.7502,20.7687,230000.0
2010-12-27 12:30:00,22.45,22.48,22.44,22.47,269000.0,20.7594,20.7872,20.7502,20.7779,269000.0
2010-12-27 12:40:00,22.47,22.48,22.44,22.45,123000.0,20.7779,20.7872,20.7502,20.7594,123000.0
2010-12-27 12:50:00,22.46,22.5,22.45,22.5,210000.0,20.7687,20.8056,20.7594,20.8056,210000.0
2010-12-27 13:00:00,22.49,22.5,22.45,22.47,355000.0,20.7964,20.8056,20.7594,20.7779,355000.0
2010-12-27 13:10:00,22.48,22.5,22.46,22.48,282000.0,20.7872,20.8056,20.7687,20.7872,282000.0
2010-12-27 13:20:00,22.48,22.48,22.45,22.47,141000.0,20.7872,20.7872,20.7594,20.7779,141000.0
2010-12-27 13:30:00,22.46,22.49,22.46,22.47,131000.0,20.7687,20.7964,20.7687,20.7779,131000.0
2010-12-27 13:40:00,22.47,22.47,22.44,22.45,289000.0,20.7779,20.7779,20.7502,20.7594,289000.0
2010-12-27 13:50:00,22.45,22.48,22.44,22.46,260000.0,20.7594,20.7872,20.7502,20.7687,260000.0
2010-12-27 14:00:00,22.46,22.47,22.45,22.46,195000.0,20.7687,20.7779,20.7594,20.7687,195000.0
2010-12-27 14:10:00,22.46,22.49,22.46,22.48,126000.0,20.7687,20.7964,20.7687,20.7872,126000.0
2010-12-27 14:20:00,22.48,22.52,22.46,22.48,367000.0,20.7872,20.8241,20.7687,20.7872,367000.0
2010-12-27 14:30:00,22.48,22.5,22.45,22.48,253000.0,20.7872,20.8056,20.7594,20.7872,253000.0
2010-12-27 14:40:00,22.47,22.5,22.46,22.47,134000.0,20.7779,20.8056,20.7687,20.7779,134000.0
2010-12-27 14:50:00,22.48,22.5,22.47,22.49,195000.0,20.7872,20.8056,20.7779,20.7964,195000.0
2010-12-27 15:00:00,22.49,22.49,22.47,22.49,231000.0,20.7964,20.7964,20.7779,20.7964,231000.0
2010-12-27 15:10:00,22.49,22.5,22.46,22.46,174000.0,20.7964,20.8056,20.7687,20.7687,174000.0
2010-12-27 15:20:00,22.47,22.49,22.45,22.46,210000.0,20.7779,20.7964,20.7594,20.7687,210000.0
2010-12-27 15:30:00,22.46,22.48,22.44,22.46,286000.0,20.7687,20.7872,20.7502,20.7687,286000.0
2010-12-27 15:40:00,22.47,22.48,22.45,22.47,570000.0,20.7779,20.7872,20.7594,20.7779,570000.0
2010-12-27 15:50:00,22.47,22.47,22.45,22.47,902000.0,20.7779,20.7779,20.7594,20.7779,902000.0
2010-12-28 09:30:00,22.5,22.68,22.41,22.58,679000.0,20.8056,20.9721,20.7224,20.8796,679000.0
2010-12-28 09:40:00,22.58,22.59,22.42,22.48,498000.0,20.8796,20.8889,20.7317,20.7872,498000.0
2010-12-28 09:50:00,22.49,22.54,22.42,22.51,401000.0,20.7964,20.8426,20.7317,20.8149,401000.0
2010-12-28 10:00:00,22.51,22.59,22.51,22.58,362000.0,20.8149,20.8889,20.8149,20.8796,362000.0
2010-12-28 10:10:00,22.58,22.58,22.47,22.57,551000.0,20.8796,20.8796,20.7779,20.8704,551000.0
2010-12-28 10:20:00,22.57,22.58,22.53,22.58,130000.0,20.8704,20.8796,20.8334,20.8796,130000.0
2010-12-28 10:30:00,22.58,22.59,22.52,22.57,249000.0,20.8796,20.8889,20.8241,20.8704,249000.0
2010-12-28 10:40:00,22.57,22.57,22.52,22.54,78000.0,20.8704,20.8704,20.8241,20.8426,78000.0
2010-12-28 10:50:00,22.53,22.56,22.47,22.48,166000.0,20.8334,20.8611,20.7779,20.7872,166000.0
2010-12-28 11:00:00,22.47,22.5,22.46,22.47,212000.0,20.7779,20.8056,20.7687,20.7779,212000.0
2010-12-28 11:10:00,22.47,22.48,22.42,22.46,206000.0,20.7779,20.7872,20.7317,20.7687,206000.0
2010-12-28 11:20:00,22.46,22.46,22.43,22.44,232000.0,20.7687,20.7687,20.7409,20.7502,232000.0
2010-12-28 11:30:00,22.44,22.45,22.42,22.44,156000.0,20.7502,20.7594,20.7317,20.7502,156000.0
2010-12-28 11:40:00,22.44,22.44,22.32,22.33,405000.0,20.7502,20.7502,20.6392,20.6484,405000.0
2010-12-28 11:50:00,22.35,22.4,22.33,22.37,485000.0,20.6669,20.7132,20.6484,20.6854,485000.0
2010-12-28 12:00:00,22.36,22.36,22.31,22.32,130000.0,20.6762,20.6762,20.63,20.6392,130000.0
2010-12-28 12:10:00,22.32,22.37,22.32,22.37,228000.0,20.6392,20.6854,20.6392,20.6854,228000.0
2010-12-28 12:20:00,22.36,22.41,22.36,22.41,214000.0,20.6762,20.7224,20.6762,20.7224,214000.0
2010-12-28 12:30:00,22.39,22.39,22.35,22.38,151000.0,20.7039,20.7039,20.6669,20.6947,151000.0
2010-12-28 12:40:00,22.38,22.42,22.37,22.4,146000.0,20.6947,20.7317,20.6854,20.7132,146000.0
2010-12-28 12:50:00,22.39,22.39,22.36,22.38,184000.0,20.7039,20.7039,20.6762,20.6947,184000.0
2010-12-28 13:00:00,22.38,22.39,22.37,22.38,64000.0,20.6947,20.7039,20.6854,20.6947,64000.0
2010-12-28 13:10:00,22.38,22.39,22.37,22.38,99000.0,20.6947,20.7039,20.6854,20.6947,99000.0
2010-12-28 13:20:00,22.38,22.39,22.37,22.37,87000.0,20.6947,20.7039,20.6854,20.6854,87000.0
2010-12-28 13:30:00,22.37,22.39,22.37,22.37,91000.0,20.6854,20.7039,20.6854,20.6854,91000.0
2010-12-28 13:40:00,22.36,22.38,22.36,22.38,51000.0,20.6762,20.6947,20.6762,20.6947,51000.0
2010-12-28 13:50:00,22.37,22.38,22.36,22.38,81000.0,20.6854,20.6947,20.6762,20.6947,81000.0
2010-12-28 14:00:00,22.37,22.39,22.36,22.37,126000.0,20.6854,20.7039,20.6762,20.6854,126000.0
2010-12-28 14:10:00,22.37,22.38,22.37,22.37,72000.0,20.6854,20.6947,20.6854,20.6854,72000.0
2010-12-28 14:20:00,22.38,22.4,22.36,22.37,145000.0,20.6947,20.7132,20.6762,20.6854,145000.0
2010-12-28 14:30:00,22.37,22.4,22.37,22.4,199000.0,20.6854,20.7132,20.6854,20.7132,199000.0
2010-12-28 14:40:00,22.4,22.42,22.39,22.4,158000.0,20.7132,20.7317,20.7039,20.7132,158000.0
2010-12-28 14:50:00,22.4,22.42,22.4,22.41,65000.0,20.7132,20.7317,20.7132,20.7224,65000.0
2010-12-28 15:00:00,22.41,22.43,22.41,22.43,143000.0,20.7224,20.7409,20.7224,20.7409,143000.0
2010-12-28 15:10:00,22.44,22.45,22.42,22.43,207000.0,20.7502,20.7594,20.7317,20.7409,207000.0
2010-12-28 15:20:00,22.43,22.46,22.36,22.38,347000.0,20.7409,20.7687,20.6762,20.6947,347000.0
2010-12-28 15:30:00,22.38,22.44,22.37,22.41,257000.0,20.6947,20.7502,20.6854,20.7224,257000.0
2010-12-28 15:40:00,22.39,22.46,22.39,22.46,257000.0,20.7039,20.7687,20.7039,20.7687,257000.0
2010-12-28 15:50:00,22.46,22.49,22.44,22.45,477000.0,20.7687,20.7964,20.7502,20.7594,477000.0
2010-12-29 09:30:00,22.44,22.51,22.37,22.48,428000.0,20.7502,20.8149,20.6854,20.7872,428000.0
2010-12-29 09:40:00,22.49,22.55,22.42,22.49,435000.0,20.7964,20.8519,20.7317,20.7964,435000.0
2010-12-29 09:50:00,22.48,22.52,22.45,22.5,237000.0,20.7872,20.8241,20.7594,20.8056,237000.0
2010-12-29 10:00:00,22.5,22.61,22.5,22.58,654000.0,20.8056,20.9074,20.8056,20.8796,654000.0
2010-12-29 10:10:00,22.59,22.61,22.58,22.58,260000.0,20.8889,20.9074,20.8796,20.8796,260000.0
2010-12-29 10:20:00,22.59,22.6,22.56,22.58,274000.0,20.8889,20.8981,20.8611,20.8796,274000.0
2010-12-29 10:30:00,22.58,22.59,22.54,22.55,290000.0,20.8796,20.8889,20.8426,20.8519,290000.0
2010-12-29 10:40:00,22.55,22.55,22.45,22.49,272000.0,20.8519,20.8519,20.7594,20.7964,272000.0
2010-12-29 10:50:00,22.49,22.51,22.45,22.46,181000.0,20.7964,20.8149,20.7594,20.7687,181000.0
2010-12-29 11:00:00,22.46,22.49,22.44,22.48,183000.0,20.7687,20.7964,20.7502,20.7872,183000.0
2010-12-29 11:10:00,22.48,22.49,22.45,22.49,145000.0,20.7872,20.7964,20.7594,20.7964,145000.0
2010-12-29 11:20:00,22.49,22.49,22.46,22.48,147000.0,20.7964,20.7964,20.7687,20.7872,147000.0
2010-12-29 11:30:00,22.48,22.48,22.46,22.47,78000.0,20.7872,20.7872,20.7687,20.7779,78000.0
2010-12-29 11:40:00,22.47,22.48,22.47,22.47,102000.0,20.7779,20.7872,20.7779,20.7779,102000.0
2010-12-29 11:50:00,22.47,22.49,22.46,22.47,99000.0,20.7779,20.7964,20.7687,20.7779,99000.0
2010-12-29 12:00:00,22.48,22.48,22.46,22.48,100000.0,20.7872,20.7872,20.7687,20.7872,100000.0
2010-12-29 12:10:00,22.49,22.5,22.47,22.49,89000.0,20.7964,20.8056,20.7779,20.7964,89000.0
2010-12-29 12:20:00,22.5,22.5,22.49,22.5,76000.0,20.8056,20.8056,20.7964,20.8056,76000.0
2010-12-29 12:30:00,22.49,22.5,22.49,22.49,127000.0,20.7964,20.8056,20.7964,20.7964,127000.0
2010-12-29 12:40:00,22.49,22.51,22.49,22.5,78000.0,20.7964,20.8149,20.7964,20.8056,78000.0
2010-12-29 12:50:00,22.51,22.55,22.49,22.52,111000.0,20.8149,20.8519,20.7964,20.8241,111000.0
2010-12-29 13:00:00,22.52,22.53,22.51,22.53,69000.0,20.8241,20.8334,20.8149,20.8334,69000.0
2010-12-29 13:10:00,22.53,22.54,22.51,22.52,37000.0,20.8334,20.8426,20.8149,20.8241,37000.0
2010-12-29 13:20:00,22.52,22.52,22.5,22.5,46000.0,20.8241,20.8241,20.8056,20.8056,46000.0
2010-12-29 13:30:00,22.51,22.52,22.5,22.52,41000.0,20.8149,20.8241,20.8056,20.8241,41000.0
2010-12-29 13:40:00,22.52,22.52,22.5,22.51,69000.0,20.8241,20.8241,20.8056,20.8149,69000.0
2010-12-29 13:50:00,22.51,22.52,22.5,22.51,48000.0,20.8149,20.8241,20.8056,20.8149,48000.0
2010-12-29 14:00:00,22.51,22.53,22.5,22.52,83000.0,20.8149,20.8334,20.8056,20.8241,83000.0
2010-12-29 14:10:00,22.51,22.53,22.51,22.51,50000.0,20.8149,20.8334,20.8149,20.8149,50000.0
2010-12-29 14:20:00,22.51,22.52,22.5,22.52,123000.0,20.8149,20.8241,20.8056,20.8241,123000.0
2010-12-29 14:30:00,22.51,22.52,22.5,22.52,80000.0,20.8149,20.8241,20.8056,20.8241,80000.0
2010-12-29 14:40:00,22.51,22.52,22.5,22.51,54000.0,20.8149,20.8241,20.8056,20.8149,54000.0
2010-12-29 14:50:00,22.52,22.52,22.5,22.52,40000.0,20.8241,20.8241,20.8056,20.8241,40000.0
2010-12-29 15:00:00,22.53,22.54,22.51,22.54,65000.0,20.8334,20.8426,20.8149,20.8426,65000.0
2010-12-29 15:10:00,22.54,22.54,22.53,22.54,39000.0,20.8426,20.8426,20.8334,20.8426,39000.0
2010-12-29 15:20:00,22.54,22.55,22.52,22.53,38000.0,20.8426,20.8519,20.8241,20.8334,38000.0
2010-12-29 15:30:00,22.53,22.54,22.51,22.52,96000.0,20.8334,20.8426,20.8149,20.8241,96000.0
2010-12-29 15:40:00,22.52,22.54,22.52,22.54,234000.0,20.8241,20.8426,20.8241,20.8426,234000.0
2010-12-29 15:50:00,22.54,22.56,22.53,22.54,365000.0,20.8426,20.8611,20.8334,20.8426,365000.0
2010-12-30 09:30:00,22.5,22.54,22.43,22.51,167000.0,20.8056,20.8426,20.7409,20.8149,167000.0
2010-12-30 09:40:00,22.5,22.53,22.46,22.49,131000.0,20.8056,20.8334,20.7687,20.7964,131000.0
2010-12-30 09:50:00,22.49,22.53,22.47,22.52,143000.0,20.7964,20.8334,20.7779,20.8241,143000.0
2010-12-30 10:00:00,22.51,22.53,22.46,22.51,201000.0,20.8149,20.8334,20.7687,20.8149,201000.0
2010-12-30 10:10:00,22.5,22.51,22.45,22.5,782000.0,20.8056,20.8149,20.7594,20.8056,782000.0
2010-12-30 10:20:00,22.5,22.5,22.47,22.5,109000.0,20.8056,20.8056,20.7779,20.8056,109000.0
2010-12-30 10:30:00,22.49,22.51,22.47,22.48,338000.0,20.7964,20.8149,20.7779,20.7872,338000.0
2010-12-30 10:40:00,22.48,22.48,22.45,22.47,152000.0,20.7872,20.7872,20.7594,20.7779,152000.0
2010-12-30 10:50:00,22.46,22.48,22.45,22.47,198000.0,20.7687,20.7872,20.7594,20.7779,198000.0
2010-12-30 11:00:00,22.48,22.49,22.45,22.47,163000.0,20.7872,20.7964,20.7594,20.7779,163000.0
2010-12-30 11:10:00,22.47,22.58,22.47,22.53,485000.0,20.7779,20.8796,20.7779,20.8334,485000.0
2010-12-30 11:20:00,22.54,22.6,22.52,22.6,143000.0,20.8426,20.8981,20.8241,20.8981,143000.0
2010-12-30 11:30:00,22.6,22.6,22.54,22.55,139000.0,20.8981,20.8981,20.8426,20.8519,139000.0
2010-12-30 11:40:00,22.56,22.58,22.52,22.53,242000.0,20.8611,20.8796,20.8241,20.8334,242000.0
2010-12-30 11:50:00,22.53,22.53,22.47,22.49,108000.0,20.8334,20.8334,20.7779,20.7964,108000.0
2010-12-30 12:00:00,22.49,22.51,22.48,22.51,19000.0,20.7964,20.8149,20.7872,20.8149,19000.0
2010-12-30 12:10:00,22.52,22.52,22.51,22.51,56000.0,20.8241,20.8241,20.8149,20.8149,56000.0
2010-12-30 12:20:00,22.52,22.52,22.5,22.5,50000.0,20.8241,20.8241,20.8056,20.8056,50000.0
2010-12-30 12:30:00,22.5,22.51,22.45,22.47,115000.0,20.8056,20.8149,20.7594,20.7779,115000.0
2010-12-30 12:40:00,22.47,22.48,22.45,22.47,91000.0,20.7779,20.7872,20.7594,20.7779,91000.0
2010-12-30 12:50:00,22.47,22.5,22.46,22.47,48000.0,20.7779,20.8056,20.7687,20.7779,48000.0
2010-12-30 13:00:00,22.47,22.48,22.46,22.47,110000.0,20.7779,20.7872,20.7687,20.7779,110000.0
2010-12-30 13:10:00,22.47,22.48,22.46,22.47,117000.0,20.7779,20.7872,20.7687,20.7779,117000.0
2010-12-30 13:20:00,22.48,22.48,22.47,22.47,25000.0,20.7872,20.7872,20.7779,20.7779,25000.0
2010-12-30 13:30:00,22.48,22.48,22.43,22.45,138000.0,20.7872,20.7872,20.7409,20.7594,138000.0
2010-12-30 13:40:00,22.45,22.47,22.45,22.47,78000.0,20.7594,20.7779,20.7594,20.7779,78000.0
2010-12-30 13:50:00,22.47,22.47,22.45,22.47,38000.0,20.7779,20.7779,20.7594,20.7779,38000.0
2010-12-30 14:00:00,22.46,22.47,22.46,22.47,47000.0,20.7687,20.7779,20.7687,20.7779,47000.0
2010-12-30 14:10:00,22.47,22.47,22.45,22.46,117000.0,20.7779,20.7779,20.7594,20.7687,117000.0
2010-12-30 14:20:00,22.46,22.48,22.45,22.46,163000.0,20.7687,20.7872,20.7594,20.7687,163000.0
2010-12-30 14:30:00,22.46,22.47,22.45,22.46,103000.0,20.7687,20.7779,20.7594,20.7687,103000.0
2010-12-30 14:40:00,22.46,22.47,22.45,22.47,87000.0,20.7687,20.7779,20.7594,20.7779,87000.0
2010-12-30 14:50:00,22.47,22.47,22.45,22.45,41000.0,20.7779,20.7779,20.7594,20.7594,41000.0
2010-12-30 15:00:00,22.45,22.48,22.44,22.48,215000.0,20.7594,20.7872,20.7502,20.7872,215000.0
2010-12-30 15:10:00,22.48,22.48,22.41,22.41,298000.0,20.7872,20.7872,20.7224,20.7224,298000.0
2010-12-30 15:20:00,22.41,22.47,22.41,22.46,520000.0,20.7224,20.7779,20.7224,20.7687,520000.0
2010-12-30 15:30:00,22.47,22.47,22.43,22.44,185000.0,20.7779,20.7779,20.7409,20.7502,185000.0
2010-12-30 15:40:00,22.44,22.45,22.41,22.41,445000.0,20.7502,20.7594,20.7224,20.7224,445000.0
2010-12-30 15:50:00,22.42,22.42,22.35,22.38,550000.0,20.7317,20.7317,20.6669,20.6947,550000.0
2010-12-31 09:30:00,22.35,22.45,22.31,22.42,294000.0,20.6669,20.7594,20.63,20.7317,294000.0
2010-12-31 09:40:00,22.41,22.47,22.37,22.4,138000.0,20.7224,20.7779,20.6854,20.7132,138000.0
2010-12-31 09:50:00,22.4,22.42,22.38,22.41,123000.0,20.7132,20.7317,20.6947,20.7224,123000.0
2010-12-31 10:00:00,22.4,22.48,22.4,22.48,76000.0,20.7132,20.7872,20.7132,20.7872,76000.0
2010-12-31 10:10:00,22.48,22.49,22.47,22.47,79000.0,20.7872,20.7964,20.7779,20.7779,79000.0
2010-12-31 10:20:00,22.48,22.51,22.47,22.49,79000.0,20.7872,20.8149,20.7779,20.7964,79000.0
2010-12-31 10:30:00,22.5,22.51,22.49,22.49,74000.0,20.8056,20.8149,20.7964,20.7964,74000.0
2010-12-31 10:40:00,22.5,22.51,22.48,22.48,113000.0,20.8056,20.8149,20.7872,20.7872,113000.0
2010-12-31 10:50:00,22.5,22.55,22.5,22.52,112000.0,20.8056,20.8519,20.8056,20.8241,112000.0
2010-12-31 11:00:00,22.52,22.57,22.52,22.56,103000.0,20.8241,20.8704,20.8241,20.8611,103000.0
2010-12-31 11:10:00,22.55,22.56,22.52,22.53,148000.0,20.8519,20.8611,20.8241,20.8334,148000.0
2010-12-31 11:20:00,22.53,22.54,22.51,22.53,60000.0,20.8334,20.8426,20.8149,20.8334,60000.0
2010-12-31 11:30:00,22.52,22.53,22.51,22.53,39000.0,20.8241,20.8334,20.8149,20.8334,39000.0
2010-12-31 11:40:00,22.53,22.54,22.52,22.52,38000.0,20.8334,20.8426,20.8241,20.8241,38000.0
2010-12-31 11:50:00,22.52,22.55,22.52,22.54,95000.0,20.8241,20.8519,20.8241,20.8426,95000.0
2010-12-31 12:00:00,22.54,22.54,22.52,22.52,26000.0,20.8426,20.8426,20.8241,20.8241,26000.0
2010-12-31 12:10:00,22.53,22.54,22.53,22.54,21000.0,20.8334,20.8426,20.8334,20.8426,21000.0
2010-12-31 12:20:00,22.55,22.55,22.51,22.51,24000.0,20.8519,20.8519,20.8149,20.8149,24000.0
2010-12-31 12:30:00,22.51,22.51,22.51,22.51,41000.0,20.8149,20.8149,20.8149,20.8149,41000.0
2010-12-31 12:40:00,22.51,22.51,22.45,22.46,116000.0,20.8149,20.8149,20.7594,20.7687,116000.0
2010-12-31 12:50:00,22.46,22.46,22.45,22.45,23000.0,20.7687,20.7687,20.7594,20.7594,23000.0
2010-12-31 13:00:00,22.44,22.44,22.42,22.44,17000.0,20.7502,20.7502,20.7317,20.7502,17000.0
2010-12-31 13:10:00,22.44,22.46,22.44,22.45,11000.0,20.7502,20.7687,20.7502,20.7594,11000.0
2010-12-31 13:20:00,22.46,22.46,22.44,22.46,22000.0,20.7687,20.7687,20.7502,20.7687,22000.0
2010-12-31 13:30:00,22.47,22.49,22.44,22.45,43000.0,20.7779,20.7964,20.7502,20.7594,43000.0
2010-12-31 13:40:00,22.43,22.46,22.42,22.46,32000.0,20.7409,20.7687,20.7317,20.7687,32000.0
2010-12-31 13:50:00,22.46,22.46,22.42,22.42,49000.0,20.7687,20.7687,20.7317,20.7317,49000.0
2010-12-31 14:00:00,22.41,22.44,22.41,22.44,34000.0,20.7224,20.7502,20.7224,20.7502,34000.0
2010-12-31 14:10:00,22.43,22.48,22.43,22.48,74000.0,20.7409,20.7872,20.7409,20.7872,74000.0
2010-12-31 14:20:00,22.48,22.48,22.44,22.44,54000.0,20.7872,20.7872,20.7502,20.7502,54000.0
2010-12-31 14:30:00,22.44,22.47,22.41,22.46,100000.0,20.7502,20.7779,20.7224,20.7687,100000.0
2010-12-31 14:40:00,22.45,22.45,22.4,22.41,85000.0,20.7594,20.7594,20.7132,20.7224,85000.0
2010-12-31 14:50:00,22.42,22.43,22.38,22.41,54000.0,20.7317,20.7409,20.6947,20.7224,54000.0
2010-12-31 15:00:00,22.41,22.43,22.41,22.43,35000.0,20.7224,20.7409,20.7224,20.7409,35000.0
2010-12-31 15:10:00,22.43,22.43,22.41,22.41,77000.0,20.7409,20.7409,20.7224,20.7224,77000.0
2010-12-31 15:20:00,22.42,22.45,22.41,22.42,94000.0,20.7317,20.7594,20.7224,20.7317,94000.0
2010-12-31 15:30:00,22.42,22.42,22.38,22.42,164000.0,20.7317,20.7317,20.6947,20.7317,164000.0
2010-12-31 15:40:00,22.42,22.44,22.36,22.38,222000.0,20.7317,20.7502,20.6762,20.6947,222000.0
2010-12-31 15:50:00,22.38,22.44,22.37,22.42,329000.0,20.6947,20.7502,20.6854,20.7317,329000.0
2011-01-03 09:30:00,22.64,22.65,22.46,22.54,325000.0,20.9351,20.9443,20.7687,20.8426,325000.0
2011-01-03 09:40:00,22.52,22.54,22.47,22.5,171000.0,20.8241,20.8426,20.7779,20.8056,171000.0
2011-01-03 09:50:00,22.51,22.52,22.47,22.49,186000.0,20.8149,20.8241,20.7779,20.7964,186000.0
2011-01-03 10:00:00,22.49,22.5,22.38,22.4,221000.0,20.7964,20.8056,20.6947,20.7132,221000.0
2011-01-03 10:10:00,22.41,22.41,22.27,22.3,550000.0,20.7224,20.7224,20.593,20.6207,550000.0
2011-01-03 10:20:00,22.3,22.35,22.28,22.31,441000.0,20.6207,20.6669,20.6022,20.63,441000.0
2011-01-03 10:30:00,22.32,22.34,22.29,22.32,417000.0,20.6392,20.6577,20.6115,20.6392,417000.0
2011-01-03 10:40:00,22.33,22.35,22.28,22.32,273000.0,20.6484,20.6669,20.6022,20.6392,273000.0
2011-01-03 10:50:00,22.31,22.33,22.28,22.32,224000.0,20.63,20.6484,20.6022,20.6392,224000.0
2011-01-03 11:00:00,22.31,22.36,22.31,22.32,319000.0,20.63,20.6762,20.63,20.6392,319000.0
2011-01-03 11:10:00,22.31,22.32,22.15,22.17,949000.0,20.63,20.6392,20.482,20.5005,949000.0
2011-01-03 11:20:00,22.19,22.24,22.15,22.19,640000.0,20.519,20.5652,20.482,20.519,640000.0
2011-01-03 11:30:00,22.19,22.24,22.17,22.24,317000.0,20.519,20.5652,20.5005,20.5652,317000.0
2011-01-03 11:40:00,22.24,22.31,22.23,22.26,305000.0,20.5652,20.63,20.556,20.5837,305000.0
2011-01-03 11:50:00,22.26,22.26,22.2,22.2,302000.0,20.5837,20.5837,20.5282,20.5282,302000.0
2011-01-03 12:00:00,22.21,22.26,22.19,22.22,175000.0,20.5375,20.5837,20.519,20.5467,175000.0
2011-01-03 12:10:00,22.22,22.27,22.22,22.25,128000.0,20.5467,20.593,20.5467,20.5745,128000.0
2011-01-03 12:20:00,22.24,22.27,22.21,22.21,277000.0,20.5652,20.593,20.5375,20.5375,277000.0
2011-01-03 12:30:00,22.2,22.24,22.19,22.22,278000.0,20.5282,20.5652,20.519,20.5467,278000.0
2011-01-03 12:40:00,22.22,22.23,22.18,22.19,247000.0,20.5467,20.556,20.5097,20.519,247000.0
2011-01-03 12:50:00,22.2,22.21,22.18,22.2,93000.0,20.5282,20.5375,20.5097,20.5282,93000.0
2011-01-03 13:00:00,22.19,22.23,22.16,22.21,262000.0,20.519,20.556,20.4912,20.5375,262000.0
2011-01-03 13:10:00,22.21,22.25,22.2,22.24,480000.0,20.5375,20.5745,20.5282,20.5652,480000.0
2011-01-03 13:20:00,22.23,22.23,22.16,22.18,580000.0,20.556,20.556,20.4912,20.5097,580000.0
2011-01-03 13:30:00,22.19,22.21,22.15,22.16,559000.0,20.519,20.5375,20.482,20.4912,559000.0
2011-01-03 13:40:00,22.15,22.2,22.15,22.19,607000.0,20.482,20.5282,20.482,20.519,607000.0
2011-01-03 13:50:00,22.18,22.19,22.16,22.18,279000.0,20.5097,20.519,20.4912,20.5097,279000.0
2011-01-03 14:00:00,22.18,22.19,22.16,22.17,162000.0,20.5097,20.519,20.4912,20.5005,162000.0
2011-01-03 14:10:00,22.18,22.18,22.12,22.13,469000.0,20.5097,20.5097,20.4543,20.4635,469000.0
2011-01-03 14:20:00,22.12,22.13,22.08,22.11,465000.0,20.4543,20.4635,20.4173,20.445,465000.0
2011-01-03 14:30:00,22.12,22.13,22.08,22.09,404000.0,20.4543,20.4635,20.4173,20.4265,404000.0
2011-01-03 14:40:00,22.1,22.13,22.07,22.08,542000.0,20.4358,20.4635,20.408,20.4173,542000.0
2011-01-03 14:50:00,22.08,22.12,22.07,22.12,268000.0,20.4173,20.4543,20.408,20.4543,268000.0
2011-01-03 15:00:00,22.12,22.12,22.09,22.11,566000.0,20.4543,20.4543,20.4265,20.445,566000.0
2011-01-03 15:10:00,22.11,22.14,22.09,22.09,459000.0,20.445,20.4728,20.4265,20.4265,459000.0
2011-01-03 15:20:00,22.09,22.09,22.04,22.04,460000.0,20.4265,20.4265,20.3803,20.3803,460000.0
2011-01-03 15:30:00,22.04,22.08,22.02,22.05,845000.0,20.3803,20.4173,20.3618,20.3895,845000.0
2011-01-03 15:40:00,22.05,22.06,21.93,22.04,2039000.0,20.3895,20.3988,20.2786,20.3803,2039000.0
2011-01-03 15:50:00,22.04,22.1,22.03,22.06,1788000.0,20.3803,20.4358,20.371,20.3988,1788000.0
2011-01-04 09:30:00,22.12,22.22,22.09,22.14,657000.0,20.4543,20.5467,20.4265,20.4728,657000.0
2011-01-04 09:40:00,22.13,22.17,22.09,22.13,333000.0,20.4635,20.5005,20.4265,20.4635,333000.0
2011-01-04 09:50:00,22.14,22.14,22.09,22.13,490000.0,20.4728,20.4728,20.4265,20.4635,490000.0
2011-01-04 10:00:00,22.14,22.19,22.1,22.15,384000.0,20.4728,20.519,20.4358,20.482,384000.0
2011-01-04 10:10:00,22.15,22.2,22.13,22.18,235000.0,20.482,20.5282,20.4635,20.5097,235000.0
2011-01-04 10:20:00,22.18,22.2,22.15,22.16,218000.0,20.5097,20.5282,20.482,20.4912,218000.0
2011-01-04 10:30:00,22.17,22.19,22.16,22.18,231000.0,20.5005,20.519,20.4912,20.5097,231000.0
2011-01-04 10:40:00,22.18,22.2,22.16,22.2,214000.0,20.5097,20.5282,20.4912,20.5282,214000.0
2011-01-04 10:50:00,22.19,22.2,22.12,22.14,818000.0,20.519,20.5282,20.4543,20.4728,818000.0
2011-01-04 11:00:00,22.15,22.19,22.12,22.17,329000.0,20.482,20.519,20.4543,20.5005,329000.0
2011-01-04 11:10:00,22.17,22.2,22.15,22.19,277000.0,20.5005,20.5282,20.482,20.519,277000.0
2011-01-04 11:20:00,22.19,22.22,22.17,22.2,892000.0,20.519,20.5467,20.5005,20.5282,892000.0
2011-01-04 11:30:00,22.2,22.22,22.18,22.21,259000.0,20.5282,20.5467,20.5097,20.5375,259000.0
2011-01-04 11:40:00,22.21,22.24,22.2,22.24,228000.0,20.5375,20.5652,20.5282,20.5652,228000.0
2011-01-04 11:50:00,22.24,22.25,22.19,22.21,374000.0,20.5652,20.5745,20.519,20.5375,374000.0
2011-01-04 12:00:00,22.21,22.23,22.2,22.2,229000.0,20.5375,20.556,20.5282,20.5282,229000.0
2011-01-04 12:10:00,22.2,22.23,22.19,22.2,262000.0,20.5282,20.556,20.519,20.5282,262000.0
2011-01-04 12:20:00,22.2,22.23,22.19,22.23,241000.0,20.5282,20.556,20.519,20.556,241000.0
2011-01-04 12:30:00,22.23,22.23,22.2,22.21,339000.0,20.556,20.556,20.5282,20.5375,339000.0
2011-01-04 12:40:00,22.21,22.24,22.19,22.21,323000.0,20.5375,20.5652,20.519,20.5375,323000.0
2011-01-04 12:50:00,22.22,22.22,22.2,22.22,123000.0,20.5467,20.5467,20.5282,20.5467,123000.0
2011-01-04 13:00:00,22.22,22.22,22.19,22.22,147000.0,20.5467,20.5467,20.519,20.5467,147000.0
2011-01-04 13:10:00,22.22,22.24,22.2,22.24,159000.0,20.5467,20.5652,20.5282,20.5652,159000.0
2011-01-04 13:20:00,22.24,22.24,22.19,22.21,294000.0,20.5652,20.5652,20.519,20.5375,294000.0
2011-01-04 13:30:00,22.21,22.24,22.21,22.23,239000.0,20.5375,20.5652,20.5375,20.556,239000.0
2011-01-04 13:40:00,22.23,22.25,22.23,22.24,176000.0,20.556,20.5745,20.556,20.5652,176000.0
2011-01-04 13:50:00,22.25,22.26,22.24,22.25,176000.0,20.5745,20.5837,20.5652,20.5745,176000.0
2011-01-04 14:00:00,22.26,22.3,22.24,22.28,181000.0,20.5837,20.6207,20.5652,20.6022,181000.0
2011-01-04 14:10:00,22.28,22.3,22.26,22.28,172000.0,20.6022,20.6207,20.5837,20.6022,172000.0
2011-01-04 14:20:00,22.29,22.31,22.28,22.29,513000.0,20.6115,20.63,20.6022,20.6115,513000.0
2011-01-04 14:30:00,22.3,22.31,22.27,22.29,423000.0,20.6207,20.63,20.593,20.6115,423000.0
2011-01-04 14:40:00,22.28,22.32,22.28,22.32,468000.0,20.6022,20.6392,20.6022,20.6392,468000.0
2011-01-04 14:50:00,22.32,22.32,22.3,22.32,252000.0,20.6392,20.6392,20.6207,20.6392,252000.0
2011-01-04 15:00:00,22.31,22.32,22.29,22.3,270000.0,20.63,20.6392,20.6115,20.6207,270000.0
2011-01-04 15:10:00,22.3,22.32,22.28,22.31,328000.0,20.6207,20.6392,20.6022,20.63,328000.0
2011-01-04 15:20:00,22.32,22.34,22.3,22.31,258000.0,20.6392,20.6577,20.6207,20.63,258000.0
2011-01-04 15:30:00,22.31,22.37,22.29,22.36,756000.0,20.63,20.6854,20.6115,20.6762,756000.0
2011-01-04 15:40:00,22.36,22.37,22.32,22.33,317000.0,20.6762,20.6854,20.6392,20.6484,317000.0
2011-01-04 15:50:00,22.33,22.37,22.31,22.36,538000.0,20.6484,20.6854,20.63,20.6762,538000.0
2011-01-05 09:30:00,22.37,22.62,22.37,22.52,1180000.0,20.6854,20.9166,20.6854,20.8241,1180000.0
2011-01-05 09:40:00,22.52,22.59,22.46,22.59,606000.0,20.8241,20.8889,20.7687,20.8889,606000.0
2011-01-05 09:50:00,22.58,22.6,22.53,22.58,235000.0,20.8796,20.8981,20.8334,20.8796,235000.0
2011-01-05 10:00:00,22.58,22.58,22.53,22.57,192000.0,20.8796,20.8796,20.8334,20.8704,192000.0
2011-01-05 10:10:00,22.57,22.6,22.55,22.59,553000.0,20.8704,20.8981,20.8519,20.8889,553000.0
2011-01-05 10:20:00,22.58,22.6,22.56,22.56,671000.0,20.8796,20.8981,20.8611,20.8611,671000.0
2011-01-05 10:30:00,22.56,22.59,22.5,22.52,216000.0,20.8611,20.8889,20.8056,20.8241,216000.0
2011-01-05 10:40:00,22.52,22.64,22.5,22.64,629000.0,20.8241,20.9351,20.8056,20.9351,629000.0
2011-01-05 10:50:00,22.64,22.78,22.61,22.68,1640000.0,20.9351,21.0646,20.9074,20.9721,1640000.0
2011-01-05 11:00:00,22.68,22.77,22.61,22.73,1496000.0,20.9721,21.0553,20.9074,21.0183,1496000.0
2011-01-05 11:10:00,22.75,22.77,22.64,22.64,758000.0,21.0368,21.0553,20.9351,20.9351,758000.0
2011-01-05 11:20:00,22.66,22.79,22.64,22.74,544000.0,20.9536,21.0738,20.9351,21.0276,544000.0
2011-01-05 11:30:00,22.75,22.83,22.73,22.8,468000.0,21.0368,21.1108,21.0183,21.0831,468000.0
2011-01-05 11:40:00,22.78,22.82,22.75,22.77,830000.0,21.0646,21.1015,21.0368,21.0553,830000.0
2011-01-05 11:50:00,22.77,22.81,22.74,22.8,487000.0,21.0553,21.0923,21.0276,21.0831,487000.0
2011-01-05 12:00:00,22.79,22.82,22.77,22.82,222000.0,21.0738,21.1015,21.0553,21.1015,222000.0
2011-01-05 12:10:00,22.82,22.89,22.81,22.88,480000.0,21.1015,21.1663,21.0923,21.157,480000.0
2011-01-05 12:20:00,22.88,22.94,22.88,22.89,609000.0,21.157,21.2125,21.157,21.1663,609000.0
2011-01-05 12:30:00,22.88,22.92,22.87,22.89,390000.0,21.157,21.194,21.1478,21.1663,390000.0
2011-01-05 12:40:00,22.88,22.94,22.88,22.94,130000.0,21.157,21.2125,21.157,21.2125,130000.0
2011-01-05 12:50:00,22.94,22.94,22.78,22.81,590000.0,21.2125,21.2125,21.0646,21.0923,590000.0
2011-01-05 13:00:00,22.81,22.92,22.68,22.92,880000.0,21.0923,21.194,20.9721,21.194,880000.0
2011-01-05 13:10:00,22.91,22.97,22.85,22.96,548000.0,21.1848,21.2403,21.1293,21.231,548000.0
2011-01-05 13:20:00,22.96,23.0,22.94,22.99,587000.0,21.231,21.268,21.2125,21.2587,587000.0
2011-01-05 13:30:00,22.99,23.01,22.98,23.0,330000.0,21.2587,21.2772,21.2495,21.268,330000.0
2011-01-05 13:40:00,23.0,23.03,22.96,23.0,363000.0,21.268,21.2957,21.231,21.268,363000.0
2011-01-05 13:50:00,22.98,22.99,22.92,22.99,215000.0,21.2495,21.2587,21.194,21.2587,215000.0
2011-01-05 14:00:00,23.0,23.05,22.95,23.04,471000.0,21.268,21.3142,21.2218,21.305,471000.0
2011-01-05 14:10:00,23.04,23.13,23.04,23.13,691000.0,21.305,21.3882,21.305,21.3882,691000.0
2011-01-05 14:20:00,23.13,23.18,23.11,23.16,653000.0,21.3882,21.4344,21.3697,21.4159,653000.0
2011-01-05 14:30:00,23.16,23.17,23.12,23.14,968000.0,21.4159,21.4252,21.379,21.3975,968000.0
2011-01-05 14:40:00,23.14,23.14,23.08,23.11,484000.0,21.3975,21.3975,21.342,21.3697,484000.0
2011-01-05 14:50:00,23.12,23.14,23.09,23.13,314000.0,21.379,21.3975,21.3512,21.3882,314000.0
2011-01-05 15:00:00,23.12,23.14,23.1,23.1,376000.0,21.379,21.3975,21.3605,21.3605,376000.0
2011-01-05 15:10:00,23.1,23.14,23.1,23.12,556000.0,21.3605,21.3975,21.3605,21.379,556000.0
2011-01-05 15:20:00,23.12,23.14,23.1,23.12,421000.0,21.379,21.3975,21.3605,21.379,421000.0
2011-01-05 15:30:00,23.12,23.15,23.09,23.13,824000.0,21.379,21.4067,21.3512,21.3882,824000.0
2011-01-05 15:40:00,23.13,23.13,23.04,23.07,1046000.0,21.3882,21.3882,21.305,21.3327,1046000.0
2011-01-05 15:50:00,23.08,23.09,23.0,23.01,1590000.0,21.342,21.3512,21.268,21.2772,1590000.0
2011-01-06 09:30:00,23.16,23.22,23.03,23.18,882000.0,21.4298,21.4854,21.3096,21.4483,882000.0
2011-01-06 09:40:00,23.19,23.24,23.03,23.12,1121000.0,21.4576,21.5039,21.3096,21.3928,1121000.0
2011-01-06 09:50:00,23.12,23.15,23.0,23.09,606000.0,21.3928,21.4206,21.2818,21.3651,606000.0
2011-01-06 10:00:00,23.08,23.15,23.03,23.11,551000.0,21.3558,21.4206,21.3096,21.3836,551000.0
2011-01-06 10:10:00,23.09,23.13,23.06,23.09,255000.0,21.3651,21.4021,21.3373,21.3651,255000.0
2011-01-06 10:20:00,23.08,23.15,23.03,23.08,1586000.0,21.3558,21.4206,21.3096,21.3558,1586000.0
2011-01-06 10:30:00,23.1,23.11,23.04,23.07,1509000.0,21.3743,21.3836,21.3188,21.3466,1509000.0
2011-01-06 10:40:00,23.06,23.07,22.88,22.88,559000.0,21.3373,21.3466,21.1708,21.1708,559000.0
2011-01-06 10:50:00,22.89,23.0,22.83,23.0,461000.0,21.18,21.2818,21.1245,21.2818,461000.0
2011-01-06 11:00:00,22.99,23.0,22.81,22.81,590000.0,21.2725,21.2818,21.106,21.106,590000.0
2011-01-06 11:10:00,22.82,22.94,22.81,22.93,254000.0,21.1152,21.2263,21.106,21.217,254000.0
2011-01-06 11:20:00,22.95,23.0,22.93,22.99,106000.0,21.2355,21.2818,21.217,21.2725,106000.0
2011-01-06 11:30:00,23.0,23.03,22.98,23.02,121000.0,21.2818,21.3096,21.2633,21.3003,121000.0
2011-01-06 11:40:00,23.0,23.13,22.99,23.13,436000.0,21.2818,21.4021,21.2725,21.4021,436000.0
2011-01-06 11:50:00,23.13,23.14,23.1,23.14,242000.0,21.4021,21.4113,21.3743,21.4113,242000.0
2011-01-06 12:00:00,23.15,23.2,23.13,23.18,283000.0,21.4206,21.4669,21.4021,21.4483,283000.0
2011-01-06 12:10:00,23.19,23.2,23.13,23.15,338000.0,21.4576,21.4669,21.4021,21.4206,338000.0
2011-01-06 12:20:00,23.16,23.16,23.08,23.12,186000.0,21.4298,21.4298,21.3558,21.3928,186000.0
2011-01-06 12:30:00,23.12,23.15,23.12,23.14,103000.0,21.3928,21.4206,21.3928,21.4113,103000.0
2011-01-06 12:40:00,23.14,23.16,23.13,23.15,91000.0,21.4113,21.4298,21.4021,21.4206,91000.0
2011-01-06 12:50:00,23.15,23.2,23.14,23.18,211000.0,21.4206,21.4669,21.4113,21.4483,211000.0
2011-01-06 13:00:00,23.18,23.23,23.18,23.2,234000.0,21.4483,21.4946,21.4483,21.4669,234000.0
2011-01-06 13:10:00,23.21,23.21,23.16,23.17,184000.0,21.4761,21.4761,21.4298,21.4391,184000.0
2011-01-06 13:20:00,23.17,23.18,23.11,23.12,196000.0,21.4391,21.4483,21.3836,21.3928,196000.0
2011-01-06 13:30:00,23.13,23.16,23.13,23.16,47000.0,21.4021,21.4298,21.4021,21.4298,47000.0
2011-01-06 13:40:00,23.16,23.22,23.15,23.22,216000.0,21.4298,21.4854,21.4206,21.4854,216000.0
2011-01-06 13:50:00,23.22,23.22,23.18,23.21,90000.0,21.4854,21.4854,21.4483,21.4761,90000.0
2011-01-06 14:00:00,23.2,23.23,23.17,23.2,167000.0,21.4669,21.4946,21.4391,21.4669,167000.0
2011-01-06 14:10:00,23.2,23.2,23.16,23.17,90000.0,21.4669,21.4669,21.4298,21.4391,90000.0
2011-01-06 14:20:00,23.16,23.19,23.16,23.19,118000.0,21.4298,21.4576,21.4298,21.4576,118000.0
2011-01-06 14:30:00,23.19,23.19,23.16,23.18,85000.0,21.4576,21.4576,21.4298,21.4483,85000.0
2011-01-06 14:40:00,23.19,23.2,23.15,23.18,144000.0,21.4576,21.4669,21.4206,21.4483,144000.0
2011-01-06 14:50:00,23.17,23.19,23.16,23.16,142000.0,21.4391,21.4576,21.4298,21.4298,142000.0
2011-01-06 15:00:00,23.16,23.22,23.15,23.21,224000.0,21.4298,21.4854,21.4206,21.4761,224000.0
2011-01-06 15:10:00,23.21,23.26,23.21,23.25,458000.0,21.4761,21.5224,21.4761,21.5131,458000.0
2011-01-06 15:20:00,23.25,23.27,23.19,23.2,405000.0,21.5131,21.5316,21.4576,21.4669,405000.0
2011-01-06 15:30:00,23.2,23.23,23.17,23.21,255000.0,21.4669,21.4946,21.4391,21.4761,255000.0
2011-01-06 15:40:00,23.22,23.24,23.2,23.23,368000.0,21.4854,21.5039,21.4669,21.4946,368000.0
2011-01-06 15:50:00,23.22,23.24,23.14,23.15,891000.0,21.4854,21.5039,21.4113,21.4206,891000.0
2011-01-07 09:30:00,23.02,23.15,23.02,23.05,226000.0,21.3003,21.4206,21.3003,21.3281,226000.0
2011-01-07 09:40:00,23.05,23.07,23.02,23.07,191000.0,21.3281,21.3466,21.3003,21.3466,191000.0
2011-01-07 09:50:00,23.06,23.15,23.06,23.15,807000.0,21.3373,21.4206,21.3373,21.4206,807000.0
2011-01-07 10:00:00,23.15,23.19,23.1,23.1,964000.0,21.4206,21.4576,21.3743,21.3743,964000.0
2011-01-07 10:10:00,23.1,23.14,23.09,23.14,178000.0,21.3743,21.4113,21.3651,21.4113,178000.0
2011-01-07 10:20:00,23.14,23.24,23.14,23.18,202000.0,21.4113,21.5039,21.4113,21.4483,202000.0
2011-01-07 10:30:00,23.18,23.23,23.15,23.19,300000.0,21.4483,21.4946,21.4206,21.4576,300000.0
2011-01-07 10:40:00,23.2,23.28,23.16,23.27,331000.0,21.4669,21.5409,21.4298,21.5316,331000.0
2011-01-07 10:50:00,23.26,23.28,23.23,23.26,424000.0,21.5224,21.5409,21.4946,21.5224,424000.0
2011-01-07 11:00:00,23.26,23.27,23.2,23.21,338000.0,21.5224,21.5316,21.4669,21.4761,338000.0
2011-01-07 11:10:00,23.19,23.22,23.16,23.2,189000.0,21.4576,21.4854,21.4298,21.4669,189000.0
2011-01-07 11:20:00,23.2,23.27,23.2,23.26,332000.0,21.4669,21.5316,21.4669,21.5224,332000.0
2011-01-07 11:30:00,23.26,23.35,23.25,23.29,335000.0,21.5224,21.6056,21.5131,21.5501,335000.0
2011-01-07 11:40:00,23.3,23.34,23.25,23.26,460000.0,21.5594,21.5964,21.5131,21.5224,460000.0
2011-01-07 11:50:00,23.27,23.3,23.24,23.27,263000.0,21.5316,21.5594,21.5039,21.5316,263000.0
2011-01-07 12:00:00,23.28,23.28,23.25,23.26,84000.0,21.5409,21.5409,21.5131,21.5224,84000.0
2011-01-07 12:10:00,23.25,23.26,23.23,23.23,163000.0,21.5131,21.5224,21.4946,21.4946,163000.0
2011-01-07 12:20:00,23.25,23.25,23.15,23.15,214000.0,21.5131,21.5131,21.4206,21.4206,214000.0
2011-01-07 12:30:00,23.15,23.15,23.1,23.13,175000.0,21.4206,21.4206,21.3743,21.4021,175000.0
2011-01-07 12:40:00,23.15,23.15,23.03,23.03,205000.0,21.4206,21.4206,21.3096,21.3096,205000.0
2011-01-07 12:50:00,23.05,23.05,22.99,23.0,281000.0,21.3281,21.3281,21.2725,21.2818,281000.0
2011-01-07 13:00:00,23.01,23.02,22.92,22.93,297000.0,21.291,21.3003,21.2078,21.217,297000.0
2011-01-07 13:10:00,22.93,22.95,22.9,22.91,341000.0,21.217,21.2355,21.1893,21.1985,341000.0
2011-01-07 13:20:00,22.92,22.99,22.91,22.99,207000.0,21.2078,21.2725,21.1985,21.2725,207000.0
2011-01-07 13:30:00,22.99,23.05,22.96,23.05,126000.0,21.2725,21.3281,21.2448,21.3281,126000.0
2011-01-07 13:40:00,23.04,23.07,23.03,23.06,83000.0,21.3188,21.3466,21.3096,21.3373,83000.0
2011-01-07 13:50:00,23.05,23.06,23.01,23.01,95000.0,21.3281,21.3373,21.291,21.291,95000.0
2011-01-07 14:00:00,23.01,23.01,22.97,23.0,192000.0,21.291,21.291,21.254,21.2818,192000.0
2011-01-07 14:10:00,23.0,23.04,23.0,23.02,286000.0,21.2818,21.3188,21.2818,21.3003,286000.0
2011-01-07 14:20:00,23.02,23.11,23.0,23.1,821000.0,21.3003,21.3836,21.2818,21.3743,821000.0
2011-01-07 14:30:00,23.09,23.13,23.08,23.09,267000.0,21.3651,21.4021,21.3558,21.3651,267000.0
2011-01-07 14:40:00,23.09,23.17,23.08,23.1,844000.0,21.3651,21.4391,21.3558,21.3743,844000.0
2011-01-07 14:50:00,23.1,23.12,23.07,23.1,301000.0,21.3743,21.3928,21.3466,21.3743,301000.0
2011-01-07 15:00:00,23.1,23.11,23.09,23.1,579000.0,21.3743,21.3836,21.3651,21.3743,579000.0
2011-01-07 15:10:00,23.1,23.17,23.06,23.14,618000.0,21.3743,21.4391,21.3373,21.4113,618000.0
2011-01-07 15:20:00,23.14,23.14,23.05,23.07,433000.0,21.4113,21.4113,21.3281,21.3466,433000.0
2011-01-07 15:30:00,23.07,23.09,23.04,23.07,471000.0,21.3466,21.3651,21.3188,21.3466,471000.0
2011-01-07 15:40:00,23.07,23.11,23.05,23.09,355000.0,21.3466,21.3836,21.3281,21.3651,355000.0
2011-01-07 15:50:00,23.09,23.11,23.06,23.09,525000.0,21.3651,21.3836,21.3373,21.3651,525000.0
2011-01-10 09:30:00,23.14,23.22,23.1,23.16,357000.0,21.4113,21.4854,21.3743,21.4298,357000.0
2011-01-10 09:40:00,23.15,23.18,23.1,23.1,451000.0,21.4206,21.4483,21.3743,21.3743,451000.0
2011-01-10 09:50:00,23.09,23.1,23.0,23.0,546000.0,21.3651,21.3743,21.2818,21.2818,546000.0
2011-01-10 10:00:00,22.98,23.0,22.91,22.94,266000.0,21.2633,21.2818,21.1985,21.2263,266000.0
2011-01-10 10:10:00,22.94,23.04,22.94,23.0,574000.0,21.2263,21.3188,21.2263,21.2818,574000.0
2011-01-10 10:20:00,23.02,23.03,22.97,22.99,337000.0,21.3003,21.3096,21.254,21.2725,337000.0
2011-01-10 10:30:00,22.99,23.03,22.96,22.99,286000.0,21.2725,21.3096,21.2448,21.2725,286000.0
2011-01-10 10:40:00,22.97,23.01,22.96,22.97,117000.0,21.254,21.291,21.2448,21.254,117000.0
2011-01-10 10:50:00,22.98,23.03,22.94,23.01,304000.0,21.2633,21.3096,21.2263,21.291,304000.0
2011-01-10 11:00:00,23.01,23.04,22.95,22.95,188000.0,21.291,21.3188,21.2355,21.2355,188000.0
2011-01-10 11:10:00,22.95,22.95,22.91,22.95,162000.0,21.2355,21.2355,21.1985,21.2355,162000.0
2011-01-10 11:20:00,22.94,22.99,22.93,22.98,151000.0,21.2263,21.2725,21.217,21.2633,151000.0
2011-01-10 11:30:00,22.99,22.99,22.95,22.97,116000.0,21.2725,21.2725,21.2355,21.254,116000.0
2011-01-10 11:40:00,22.97,22.99,22.94,22.98,222000.0,21.254,21.2725,21.2263,21.2633,222000.0
2011-01-10 11:50:00,22.98,23.02,22.98,22.99,87000.0,21.2633,21.3003,21.2633,21.2725,87000.0
2011-01-10 12:00:00,22.99,23.01,22.96,22.97,66000.0,21.2725,21.291,21.2448,21.254,66000.0
2011-01-10 12:10:00,22.97,23.0,22.96,23.0,128000.0,21.254,21.2818,21.2448,21.2818,128000.0
2011-01-10 12:20:00,22.99,23.02,22.98,23.01,77000.0,21.2725,21.3003,21.2633,21.291,77000.0
2011-01-10 12:30:00,23.01,23.01,22.97,22.99,104000.0,21.291,21.291,21.254,21.2725,104000.0
2011-01-10 12:40:00,22.99,23.03,22.99,23.02,159000.0,21.2725,21.3096,21.2725,21.3003,159000.0
2011-01-10 12:50:00,23.02,23.02,22.97,22.98,109000.0,21.3003,21.3003,21.254,21.2633,109000.0
2011-01-10 13:00:00,22.98,23.01,22.97,23.01,230000.0,21.2633,21.291,21.254,21.291,230000.0
2011-01-10 13:10:00,23.01,23.02,22.99,22.99,227000.0,21.291,21.3003,21.2725,21.2725,227000.0
2011-01-10 13:20:00,22.99,23.01,22.98,23.0,137000.0,21.2725,21.291,21.2633,21.2818,137000.0
2011-01-10 13:30:00,23.0,23.05,23.0,23.01,243000.0,21.2818,21.3281,21.2818,21.291,243000.0
2011-01-10 13:40:00,23.0,23.02,22.99,23.01,189000.0,21.2818,21.3003,21.2725,21.291,189000.0
2011-01-10 13:50:00,23.02,23.02,23.0,23.01,44000.0,21.3003,21.3003,21.2818,21.291,44000.0
2011-01-10 14:00:00,23.02,23.02,23.01,23.01,111000.0,21.3003,21.3003,21.291,21.291,111000.0
2011-01-10 14:10:00,23.01,23.02,23.01,23.02,75000.0,21.291,21.3003,21.291,21.3003,75000.0
2011-01-10 14:20:00,23.02,23.07,23.01,23.06,271000.0,21.3003,21.3466,21.291,21.3373,271000.0
2011-01-10 14:30:00,23.06,23.07,23.01,23.01,298000.0,21.3373,21.3466,21.291,21.291,298000.0
2011-01-10 14:40:00,23.02,23.05,23.01,23.02,86000.0,21.3003,21.3281,21.291,21.3003,86000.0
2011-01-10 14:50:00,23.03,23.08,23.02,23.08,119000.0,21.3096,21.3558,21.3003,21.3558,119000.0
2011-01-10 15:00:00,23.09,23.1,23.05,23.09,295000.0,21.3651,21.3743,21.3281,21.3651,295000.0
2011-01-10 15:10:00,23.09,23.12,23.07,23.08,239000.0,21.3651,21.3928,21.3466,21.3558,239000.0
2011-01-10 15:20:00,23.07,23.11,23.07,23.1,347000.0,21.3466,21.3836,21.3466,21.3743,347000.0
2011-01-10 15:30:00,23.1,23.11,23.08,23.11,431000.0,21.3743,21.3836,21.3558,21.3836,431000.0
2011-01-10 15:40:00,23.1,23.14,23.09,23.11,533000.0,21.3743,21.4113,21.3651,21.3836,533000.0
2011-01-10 15:50:00,23.12,23.12,23.04,23.05,1054000.0,21.3928,21.3928,21.3188,21.3281,1054000.0
2011-01-11 09:30:00,23.12,23.2,23.09,23.13,258000.0,21.3928,21.4669,21.3651,21.4021,258000.0
2011-01-11 09:40:00,23.12,23.16,23.12,23.14,137000.0,21.3928,21.4298,21.3928,21.4113,137000.0
2011-01-11 09:50:00,23.13,23.15,23.03,23.05,419000.0,21.4021,21.4206,21.3096,21.3281,419000.0
2011-01-11 10:00:00,23.04,23.07,23.0,23.02,217000.0,21.3188,21.3466,21.2818,21.3003,217000.0
2011-01-11 10:10:00,23.01,23.02,22.97,23.0,247000.0,21.291,21.3003,21.254,21.2818,247000.0
2011-01-11 10:20:00,23.01,23.04,23.01,23.02,227000.0,21.291,21.3188,21.291,21.3003,227000.0
2011-01-11 10:30:00,23.01,23.03,23.0,23.02,200000.0,21.291,21.3096,21.2818,21.3003,200000.0
2011-01-11 10:40:00,23.01,23.04,23.0,23.03,327000.0,21.291,21.3188,21.2818,21.3096,327000.0
2011-01-11 10:50:00,23.03,23.03,23.01,23.03,182000.0,21.3096,21.3096,21.291,21.3096,182000.0
2011-01-11 11:00:00,23.03,23.04,23.02,23.04,243000.0,21.3096,21.3188,21.3003,21.3188,243000.0
2011-01-11 11:10:00,23.04,23.04,22.99,23.01,199000.0,21.3188,21.3188,21.2725,21.291,199000.0
2011-01-11 11:20:00,23.01,23.03,23.0,23.02,144000.0,21.291,21.3096,21.2818,21.3003,144000.0
2011-01-11 11:30:00,23.02,23.02,22.98,22.99,124000.0,21.3003,21.3003,21.2633,21.2725,124000.0
2011-01-11 11:40:00,22.99,22.99,22.9,22.91,202000.0,21.2725,21.2725,21.1893,21.1985,202000.0
2011-01-11 11:50:00,22.92,22.99,22.92,22.97,71000.0,21.2078,21.2725,21.2078,21.254,71000.0
2011-01-11 12:00:00,22.98,22.98,22.92,22.93,182000.0,21.2633,21.2633,21.2078,21.217,182000.0
2011-01-11 12:10:00,22.94,22.94,22.91,22.92,284000.0,21.2263,21.2263,21.1985,21.2078,284000.0
2011-01-11 12:20:00,22.92,22.94,22.92,22.93,112000.0,21.2078,21.2263,21.2078,21.217,112000.0
2011-01-11 12:30:00,22.93,22.94,22.9,22.92,233000.0,21.217,21.2263,21.1893,21.2078,233000.0
2011-01-11 12:40:00,22.91,22.93,22.89,22.9,135000.0,21.1985,21.217,21.18,21.1893,135000.0
2011-01-11 12:50:00,22.9,22.91,22.88,22.89,148000.0,21.1893,21.1985,21.1708,21.18,148000.0
2011-01-11 13:00:00,22.88,22.93,22.88,22.92,277000.0,21.1708,21.217,21.1708,21.2078,277000.0
2011-01-11 13:10:00,22.92,22.92,22.86,22.89,189000.0,21.2078,21.2078,21.1523,21.18,189000.0
2011-01-11 13:20:00,22.9,22.92,22.89,22.92,91000.0,21.1893,21.2078,21.18,21.2078,91000.0
2011-01-11 13:30:00,22.91,22.93,22.9,22.92,89000.0,21.1985,21.217,21.1893,21.2078,89000.0
2011-01-11 13:40:00,22.92,22.92,22.86,22.88,131000.0,21.2078,21.2078,21.1523,21.1708,131000.0
2011-01-11 13:50:00,22.88,22.91,22.87,22.9,128000.0,21.1708,21.1985,21.1615,21.1893,128000.0
2011-01-11 14:00:00,22.9,22.9,22.84,22.86,147000.0,21.1893,21.1893,21.1337,21.1523,147000.0
2011-01-11 14:10:00,22.86,22.89,22.84,22.89,117000.0,21.1523,21.18,21.1337,21.18,117000.0
2011-01-11 14:20:00,22.9,22.9,22.87,22.9,125000.0,21.1893,21.1893,21.1615,21.1893,125000.0
2011-01-11 14:30:00,22.89,22.92,22.88,22.92,99000.0,21.18,21.2078,21.1708,21.2078,99000.0
2011-01-11 14:40:00,22.92,22.94,22.91,22.93,104000.0,21.2078,21.2263,21.1985,21.217,104000.0
2011-01-11 14:50:00,22.93,22.93,22.88,22.89,118000.0,21.217,21.217,21.1708,21.18,118000.0
2011-01-11 15:00:00,22.91,22.92,22.89,22.91,167000.0,21.1985,21.2078,21.18,21.1985,167000.0
2011-01-11 15:10:00,22.91,22.92,22.9,22.9,181000.0,21.1985,21.2078,21.1893,21.1893,181000.0
2011-01-11 15:20:00,22.91,22.91,22.88,22.9,159000.0,21.1985,21.1985,21.1708,21.1893,159000.0
2011-01-11 15:30:00,22.89,22.9,22.88,22.9,179000.0,21.18,21.1893,21.1708,21.1893,179000.0
2011-01-11 15:40:00,22.89,22.9,22.87,22.88,282000.0,21.18,21.1893,21.1615,21.1708,282000.0
2011-01-11 15:50:00,22.88,22.93,22.88,22.91,995000.0,21.1708,21.217,21.1708,21.1985,995000.0
2011-01-12 09:30:00,23.06,23.09,22.97,23.06,262000.0,21.3373,21.3651,21.254,21.3373,262000.0
2011-01-12 09:40:00,23.04,23.07,23.01,23.02,95000.0,21.3188,21.3466,21.291,21.3003,95000.0
2011-01-12 09:50:00,23.03,23.06,22.98,22.98,113000.0,21.3096,21.3373,21.2633,21.2633,113000.0
2011-01-12 10:00:00,22.99,23.03,22.97,23.01,349000.0,21.2725,21.3096,21.254,21.291,349000.0
2011-01-12 10:10:00,23.02,23.07,23.02,23.05,117000.0,21.3003,21.3466,21.3003,21.3281,117000.0
2011-01-12 10:20:00,23.05,23.11,23.03,23.09,175000.0,21.3281,21.3836,21.3096,21.3651,175000.0
2011-01-12 10:30:00,23.09,23.12,23.07,23.1,187000.0,21.3651,21.3928,21.3466,21.3743,187000.0
2011-01-12 10:40:00,23.09,23.1,23.07,23.08,126000.0,21.3651,21.3743,21.3466,21.3558,126000.0
2011-01-12 10:50:00,23.07,23.12,23.07,23.12,291000.0,21.3466,21.3928,21.3466,21.3928,291000.0
2011-01-12 11:00:00,23.11,23.14,23.11,23.13,148000.0,21.3836,21.4113,21.3836,21.4021,148000.0
2011-01-12 11:10:00,23.12,23.14,23.1,23.13,401000.0,21.3928,21.4113,21.3743,21.4021,401000.0
2011-01-12 11:20:00,23.13,23.17,23.13,23.14,281000.0,21.4021,21.4391,21.4021,21.4113,281000.0
2011-01-12 11:30:00,23.15,23.18,23.11,23.16,394000.0,21.4206,21.4483,21.3836,21.4298,394000.0
2011-01-12 11:40:00,23.16,23.17,23.13,23.13,146000.0,21.4298,21.4391,21.4021,21.4021,146000.0
2011-01-12 11:50:00,23.13,23.16,23.13,23.16,142000.0,21.4021,21.4298,21.4021,21.4298,142000.0
2011-01-12 12:00:00,23.17,23.17,23.14,23.16,133000.0,21.4391,21.4391,21.4113,21.4298,133000.0
2011-01-12 12:10:00,23.16,23.18,23.15,23.18,116000.0,21.4298,21.4483,21.4206,21.4483,116000.0
2011-01-12 12:20:00,23.17,23.19,23.17,23.19,186000.0,21.4391,21.4576,21.4391,21.4576,186000.0
2011-01-12 12:30:00,23.2,23.2,23.15,23.18,164000.0,21.4669,21.4669,21.4206,21.4483,164000.0
2011-01-12 12:40:00,23.18,23.18,23.15,23.17,89000.0,21.4483,21.4483,21.4206,21.4391,89000.0
2011-01-12 12:50:00,23.17,23.17,23.12,23.14,186000.0,21.4391,21.4391,21.3928,21.4113,186000.0
2011-01-12 13:00:00,23.14,23.15,23.09,23.11,149000.0,21.4113,21.4206,21.3651,21.3836,149000.0
2011-01-12 13:10:00,23.11,23.12,23.08,23.09,224000.0,21.3836,21.3928,21.3558,21.3651,224000.0
2011-01-12 13:20:00,23.09,23.11,23.09,23.09,155000.0,21.3651,21.3836,21.3651,21.3651,155000.0
2011-01-12 13:30:00,23.08,23.11,23.08,23.1,110000.0,21.3558,21.3836,21.3558,21.3743,110000.0
2011-01-12 13:40:00,23.09,23.11,23.08,23.1,87000.0,21.3651,21.3836,21.3558,21.3743,87000.0
2011-01-12 13:50:00,23.11,23.11,23.09,23.1,110000.0,21.3836,21.3836,21.3651,21.3743,110000.0
2011-01-12 14:00:00,23.1,23.12,23.08,23.12,295000.0,21.3743,21.3928,21.3558,21.3928,295000.0
2011-01-12 14:10:00,23.11,23.12,23.09,23.1,161000.0,21.3836,21.3928,21.3651,21.3743,161000.0
2011-01-12 14:20:00,23.1,23.11,23.09,23.09,219000.0,21.3743,21.3836,21.3651,21.3651,219000.0
2011-01-12 14:30:00,23.09,23.1,23.06,23.07,130000.0,21.3651,21.3743,21.3373,21.3466,130000.0
2011-01-12 14:40:00,23.07,23.1,23.07,23.09,232000.0,21.3466,21.3743,21.3466,21.3651,232000.0
2011-01-12 14:50:00,23.09,23.12,23.07,23.1,116000.0,21.3651,21.3928,21.3466,21.3743,116000.0
2011-01-12 15:00:00,23.1,23.15,23.09,23.15,516000.0,21.3743,21.4206,21.3651,21.4206,516000.0
2011-01-12 15:10:00,23.15,23.16,23.14,23.15,898000.0,21.4206,21.4298,21.4113,21.4206,898000.0
2011-01-12 15:20:00,23.15,23.17,23.14,23.17,366000.0,21.4206,21.4391,21.4113,21.4391,366000.0
2011-01-12 15:30:00,23.17,23.2,23.16,23.18,301000.0,21.4391,21.4669,21.4298,21.4483,301000.0
2011-01-12 15:40:00,23.18,23.22,23.18,23.21,487000.0,21.4483,21.4854,21.4483,21.4761,487000.0
2011-01-12 15:50:00,23.21,23.27,23.18,23.27,936000.0,21.4761,21.5316,21.4483,21.5316,936000.0
2011-01-13 09:30:00,23.28,23.3,23.13,23.16,369000.0,21.5409,21.5594,21.4021,21.4298,369000.0
2011-01-13 09:40:00,23.16,23.19,23.14,23.17,222000.0,21.4298,21.4576,21.4113,21.4391,222000.0
2011-01-13 09:50:00,23.18,23.29,23.18,23.23,228000.0,21.4483,21.5501,21.4483,21.4946,228000.0
2011-01-13 10:00:00,23.24,23.24,23.19,23.21,204000.0,21.5039,21.5039,21.4576,21.4761,204000.0
2011-01-13 10:10:00,23.2,23.25,23.18,23.19,105000.0,21.4669,21.5131,21.4483,21.4576,105000.0
2011-01-13 10:20:00,23.2,23.22,23.15,23.2,211000.0,21.4669,21.4854,21.4206,21.4669,211000.0
2011-01-13 10:30:00,23.19,23.19,23.15,23.15,148000.0,21.4576,21.4576,21.4206,21.4206,148000.0
2011-01-13 10:40:00,23.17,23.22,23.16,23.19,206000.0,21.4391,21.4854,21.4298,21.4576,206000.0
2011-01-13 10:50:00,23.21,23.23,23.17,23.23,103000.0,21.4761,21.4946,21.4391,21.4946,103000.0
2011-01-13 11:00:00,23.22,23.22,23.17,23.19,110000.0,21.4854,21.4854,21.4391,21.4576,110000.0
2011-01-13 11:10:00,23.18,23.24,23.18,23.24,148000.0,21.4483,21.5039,21.4483,21.5039,148000.0
2011-01-13 11:20:00,23.24,23.24,23.21,23.23,84000.0,21.5039,21.5039,21.4761,21.4946,84000.0
2011-01-13 11:30:00,23.22,23.25,23.18,23.18,183000.0,21.4854,21.5131,21.4483,21.4483,183000.0
2011-01-13 11:40:00,23.18,23.22,23.18,23.22,119000.0,21.4483,21.4854,21.4483,21.4854,119000.0
2011-01-13 11:50:00,23.22,23.23,23.2,23.23,109000.0,21.4854,21.4946,21.4669,21.4946,109000.0
2011-01-13 12:00:00,23.24,23.25,23.21,23.25,81000.0,21.5039,21.5131,21.4761,21.5131,81000.0
2011-01-13 12:10:00,23.23,23.26,23.23,23.25,77000.0,21.4946,21.5224,21.4946,21.5131,77000.0
2011-01-13 12:20:00,23.25,23.29,23.24,23.26,208000.0,21.5131,21.5501,21.5039,21.5224,208000.0
2011-01-13 12:30:00,23.25,23.27,23.23,23.26,81000.0,21.5131,21.5316,21.4946,21.5224,81000.0
2011-01-13 12:40:00,23.26,23.26,23.25,23.26,43000.0,21.5224,21.5224,21.5131,21.5224,43000.0
2011-01-13 12:50:00,23.26,23.27,23.25,23.26,40000.0,21.5224,21.5316,21.5131,21.5224,40000.0
2011-01-13 13:00:00,23.26,23.28,23.23,23.25,88000.0,21.5224,21.5409,21.4946,21.5131,88000.0
2011-01-13 13:10:00,23.25,23.29,23.24,23.28,83000.0,21.5131,21.5501,21.5039,21.5409,83000.0
2011-01-13 13:20:00,23.29,23.29,23.23,23.23,42000.0,21.5501,21.5501,21.4946,21.4946,42000.0
2011-01-13 13:30:00,23.23,23.24,23.2,23.21,61000.0,21.4946,21.5039,21.4669,21.4761,61000.0
2011-01-13 13:40:00,23.22,23.23,23.2,23.23,114000.0,21.4854,21.4946,21.4669,21.4946,114000.0
2011-01-13 13:50:00,23.23,23.26,23.22,23.26,119000.0,21.4946,21.5224,21.4854,21.5224,119000.0
2011-01-13 14:00:00,23.26,23.26,23.24,23.25,130000.0,21.5224,21.5224,21.5039,21.5131,130000.0
2011-01-13 14:10:00,23.25,23.26,23.24,23.26,111000.0,21.5131,21.5224,21.5039,21.5224,111000.0
2011-01-13 14:20:00,23.25,23.26,23.24,23.25,161000.0,21.5131,21.5224,21.5039,21.5131,161000.0
2011-01-13 14:30:00,23.26,23.28,23.24,23.28,129000.0,21.5224,21.5409,21.5039,21.5409,129000.0
2011-01-13 14:40:00,23.27,23.33,23.27,23.29,256000.0,21.5316,21.5871,21.5316,21.5501,256000.0
2011-01-13 14:50:00,23.3,23.3,23.26,23.27,270000.0,21.5594,21.5594,21.5224,21.5316,270000.0
2011-01-13 15:00:00,23.28,23.32,23.27,23.28,229000.0,21.5409,21.5779,21.5316,21.5409,229000.0
2011-01-13 15:10:00,23.28,23.3,23.26,23.3,240000.0,21.5409,21.5594,21.5224,21.5594,240000.0
2011-01-13 15:20:00,23.3,23.32,23.28,23.28,604000.0,21.5594,21.5779,21.5409,21.5409,604000.0
2011-01-13 15:30:00,23.28,23.31,23.28,23.31,323000.0,21.5409,21.5686,21.5409,21.5686,323000.0
2011-01-13 15:40:00,23.3,23.31,23.28,23.29,327000.0,21.5594,21.5686,21.5409,21.5501,327000.0
2011-01-13 15:50:00,23.29,23.34,23.29,23.33,497000.0,21.5501,21.5964,21.5501,21.5871,497000.0
2011-01-14 09:30:00,23.37,23.43,23.36,23.43,263000.0,21.6242,21.6797,21.6149,21.6797,263000.0
2011-01-14 09:40:00,23.43,23.43,23.38,23.39,169000.0,21.6797,21.6797,21.6334,21.6427,169000.0
2011-01-14 09:50:00,23.41,23.41,23.33,23.34,222000.0,21.6612,21.6612,21.5871,21.5964,222000.0
2011-01-14 10:00:00,23.35,23.41,23.35,23.41,147000.0,21.6056,21.6612,21.6056,21.6612,147000.0
2011-01-14 10:10:00,23.41,23.42,23.39,23.4,157000.0,21.6612,21.6704,21.6427,21.6519,157000.0
2011-01-14 10:20:00,23.41,23.43,23.4,23.4,214000.0,21.6612,21.6797,21.6519,21.6519,214000.0
2011-01-14 10:30:00,23.41,23.5,23.4,23.49,225000.0,21.6612,21.7444,21.6519,21.7352,225000.0
2011-01-14 10:40:00,23.49,23.58,23.49,23.57,327000.0,21.7352,21.8185,21.7352,21.8092,327000.0
2011-01-14 10:50:00,23.56,23.64,23.56,23.6,386000.0,21.8,21.874,21.8,21.837,386000.0
2011-01-14 11:00:00,23.6,23.6,23.48,23.49,291000.0,21.837,21.837,21.7259,21.7352,291000.0
2011-01-14 11:10:00,23.49,23.51,23.46,23.49,150000.0,21.7352,21.7537,21.7074,21.7352,150000.0
2011-01-14 11:20:00,23.49,23.51,23.47,23.48,188000.0,21.7352,21.7537,21.7167,21.7259,188000.0
2011-01-14 11:30:00,23.48,23.49,23.45,23.45,475000.0,21.7259,21.7352,21.6982,21.6982,475000.0
2011-01-14 11:40:00,23.45,23.48,23.44,23.46,470000.0,21.6982,21.7259,21.6889,21.7074,470000.0
2011-01-14 11:50:00,23.47,23.48,23.46,23.48,270000.0,21.7167,21.7259,21.7074,21.7259,270000.0
2011-01-14 12:00:00,23.49,23.51,23.47,23.49,51000.0,21.7352,21.7537,21.7167,21.7352,51000.0
2011-01-14 12:10:00,23.49,23.53,23.48,23.52,128000.0,21.7352,21.7722,21.7259,21.7629,128000.0
2011-01-14 12:20:00,23.51,23.55,23.5,23.52,214000.0,21.7537,21.7907,21.7444,21.7629,214000.0
2011-01-14 12:30:00,23.51,23.54,23.5,23.5,100000.0,21.7537,21.7815,21.7444,21.7444,100000.0
2011-01-14 12:40:00,23.5,23.51,23.46,23.47,170000.0,21.7444,21.7537,21.7074,21.7167,170000.0
2011-01-14 12:50:00,23.47,23.51,23.45,23.5,163000.0,21.7167,21.7537,21.6982,21.7444,163000.0
2011-01-14 13:00:00,23.51,23.55,23.49,23.54,108000.0,21.7537,21.7907,21.7352,21.7815,108000.0
2011-01-14 13:10:00,23.54,23.55,23.51,23.51,72000.0,21.7815,21.7907,21.7537,21.7537,72000.0
2011-01-14 13:20:00,23.51,23.52,23.48,23.51,65000.0,21.7537,21.7629,21.7259,21.7537,65000.0
2011-01-14 13:30:00,23.51,23.52,23.48,23.48,155000.0,21.7537,21.7629,21.7259,21.7259,155000.0
2011-01-14 13:40:00,23.47,23.52,23.47,23.49,365000.0,21.7167,21.7629,21.7167,21.7352,365000.0
2011-01-14 13:50:00,23.49,23.59,23.48,23.57,519000.0,21.7352,21.8277,21.7259,21.8092,519000.0
2011-01-14 14:00:00,23.57,23.59,23.55,23.56,203000.0,21.8092,21.8277,21.7907,21.8,203000.0
2011-01-14 14:10:00,23.56,23.6,23.54,23.54,419000.0,21.8,21.837,21.7815,21.7815,419000.0
2011-01-14 14:20:00,23.54,23.54,23.52,23.52,100000.0,21.7815,21.7815,21.7629,21.7629,100000.0
2011-01-14 14:30:00,23.52,23.55,23.5,23.54,125000.0,21.7629,21.7907,21.7444,21.7815,125000.0
2011-01-14 14:40:00,23.54,23.59,23.53,23.59,173000.0,21.7815,21.8277,21.7722,21.8277,173000.0
2011-01-14 14:50:00,23.59,23.6,23.58,23.58,203000.0,21.8277,21.837,21.8185,21.8185,203000.0
2011-01-14 15:00:00,23.58,23.63,23.58,23.61,208000.0,21.8185,21.8647,21.8185,21.8462,208000.0
2011-01-14 15:10:00,23.61,23.63,23.59,23.6,222000.0,21.8462,21.8647,21.8277,21.837,222000.0
2011-01-14 15:20:00,23.6,23.65,23.6,23.63,305000.0,21.837,21.8832,21.837,21.8647,305000.0
2011-01-14 15:30:00,23.63,23.64,23.59,23.63,740000.0,21.8647,21.874,21.8277,21.8647,740000.0
2011-01-14 15:40:00,23.63,23.64,23.58,23.63,854000.0,21.8647,21.874,21.8185,21.8647,854000.0
2011-01-14 15:50:00,23.63,23.69,23.62,23.68,785000.0,21.8647,21.9203,21.8555,21.911,785000.0
2011-01-18 09:30:00,23.62,23.9,23.62,23.7,377000.0,21.8555,22.1146,21.8555,21.9295,377000.0
2011-01-18 09:40:00,23.71,23.78,23.69,23.69,224000.0,21.9388,22.0035,21.9203,21.9203,224000.0
2011-01-18 09:50:00,23.69,23.75,23.69,23.74,355000.0,21.9203,21.9758,21.9203,21.9665,355000.0
2011-01-18 10:00:00,23.74,23.79,23.73,23.75,240000.0,21.9665,22.0128,21.9573,21.9758,240000.0
2011-01-18 10:10:00,23.75,23.78,23.72,23.76,159000.0,21.9758,22.0035,21.948,21.985,159000.0
2011-01-18 10:20:00,23.75,23.78,23.74,23.76,155000.0,21.9758,22.0035,21.9665,21.985,155000.0
2011-01-18 10:30:00,23.76,23.79,23.75,23.79,143000.0,21.985,22.0128,21.9758,22.0128,143000.0
2011-01-18 10:40:00,23.79,23.84,23.77,23.79,248000.0,22.0128,22.059,21.9943,22.0128,248000.0
2011-01-18 10:50:00,23.79,23.81,23.75,23.78,172000.0,22.0128,22.0313,21.9758,22.0035,172000.0
2011-01-18 11:00:00,23.76,23.76,23.71,23.75,128000.0,21.985,21.985,21.9388,21.9758,128000.0
2011-01-18 11:10:00,23.73,23.78,23.73,23.76,93000.0,21.9573,22.0035,21.9573,21.985,93000.0
2011-01-18 11:20:00,23.76,23.79,23.73,23.73,144000.0,21.985,22.0128,21.9573,21.9573,144000.0
2011-01-18 11:30:00,23.74,23.76,23.73,23.75,131000.0,21.9665,21.985,21.9573,21.9758,131000.0
2011-01-18 11:40:00,23.75,23.77,23.73,23.75,70000.0,21.9758,21.9943,21.9573,21.9758,70000.0
2011-01-18 11:50:00,23.74,23.75,23.72,23.74,71000.0,21.9665,21.9758,21.948,21.9665,71000.0
2011-01-18 12:00:00,23.73,23.75,23.72,23.73,60000.0,21.9573,21.9758,21.948,21.9573,60000.0
2011-01-18 12:10:00,23.74,23.75,23.72,23.72,53000.0,21.9665,21.9758,21.948,21.948,53000.0
2011-01-18 12:20:00,23.72,23.72,23.71,23.71,37000.0,21.948,21.948,21.9388,21.9388,37000.0
2011-01-18 12:30:00,23.7,23.72,23.7,23.71,59000.0,21.9295,21.948,21.9295,21.9388,59000.0
2011-01-18 12:40:00,23.72,23.72,23.69,23.71,36000.0,21.948,21.948,21.9203,21.9388,36000.0
2011-01-18 12:50:00,23.71,23.72,23.7,23.71,109000.0,21.9388,21.948,21.9295,21.9388,109000.0
2011-01-18 13:00:00,23.71,23.74,23.71,23.73,206000.0,21.9388,21.9665,21.9388,21.9573,206000.0
2011-01-18 13:10:00,23.72,23.75,23.72,23.75,83000.0,21.948,21.9758,21.948,21.9758,83000.0
2011-01-18 13:20:00,23.75,23.78,23.74,23.77,158000.0,21.9758,22.0035,21.9665,21.9943,158000.0
2011-01-18 13:30:00,23.77,23.78,23.75,23.75,90000.0,21.9943,22.0035,21.9758,21.9758,90000.0
2011-01-18 13:40:00,23.75,23.77,23.74,23.75,145000.0,21.9758,21.9943,21.9665,21.9758,145000.0
2011-01-18 13:50:00,23.77,23.79,23.73,23.73,326000.0,21.9943,22.0128,21.9573,21.9573,326000.0
2011-01-18 14:00:00,23.74,23.74,23.7,23.72,93000.0,21.9665,21.9665,21.9295,21.948,93000.0
2011-01-18 14:10:00,23.71,23.73,23.71,23.71,115000.0,21.9388,21.9573,21.9388,21.9388,115000.0
2011-01-18 14:20:00,23.71,23.73,23.7,23.72,93000.0,21.9388,21.9573,21.9295,21.948,93000.0
2011-01-18 14:30:00,23.71,23.74,23.7,23.72,93000.0,21.9388,21.9665,21.9295,21.948,93000.0
2011-01-18 14:40:00,23.71,23.74,23.7,23.73,112000.0,21.9388,21.9665,21.9295,21.9573,112000.0
2011-01-18 14:50:00,23.74,23.74,23.7,23.71,149000.0,21.9665,21.9665,21.9295,21.9388,149000.0
2011-01-18 15:00:00,23.71,23.72,23.7,23.7,339000.0,21.9388,21.948,21.9295,21.9295,339000.0
2011-01-18 15:10:00,23.69,23.71,23.67,23.69,108000.0,21.9203,21.9388,21.9017,21.9203,108000.0
2011-01-18 15:20:00,23.68,23.72,23.67,23.72,83000.0,21.911,21.948,21.9017,21.948,83000.0
2011-01-18 15:30:00,23.71,23.74,23.71,23.72,121000.0,21.9388,21.9665,21.9388,21.948,121000.0
2011-01-18 15:40:00,23.73,23.75,23.72,23.74,216000.0,21.9573,21.9758,21.948,21.9665,216000.0
2011-01-18 15:50:00,23.74,23.77,23.72,23.76,452000.0,21.9665,21.9943,21.948,21.985,452000.0
2011-01-19 09:30:00,23.67,23.74,23.54,23.63,594000.0,21.9017,21.9665,21.7815,21.8647,594000.0
2011-01-19 09:40:00,23.63,23.72,23.62,23.69,433000.0,21.8647,21.948,21.8555,21.9203,433000.0
2011-01-19 09:50:00,23.67,23.74,23.65,23.66,217000.0,21.9017,21.9665,21.8832,21.8925,217000.0
2011-01-19 10:00:00,23.67,23.7,23.54,23.65,460000.0,21.9017,21.9295,21.7815,21.8832,460000.0
2011-01-19 10:10:00,23.64,23.67,23.62,23.65,218000.0,21.874,21.9017,21.8555,21.8832,218000.0
2011-01-19 10:20:00,23.67,23.67,23.63,23.65,292000.0,21.9017,21.9017,21.8647,21.8832,292000.0
2011-01-19 10:30:00,23.65,23.7,23.63,23.7,427000.0,21.8832,21.9295,21.8647,21.9295,427000.0
2011-01-19 10:40:00,23.71,23.75,23.64,23.65,384000.0,21.9388,21.9758,21.874,21.8832,384000.0
2011-01-19 10:50:00,23.64,23.71,23.64,23.68,143000.0,21.874,21.9388,21.874,21.911,143000.0
2011-01-19 11:00:00,23.68,23.69,23.65,23.65,76000.0,21.911,21.9203,21.8832,21.8832,76000.0
2011-01-19 11:10:00,23.67,23.68,23.65,23.68,192000.0,21.9017,21.911,21.8832,21.911,192000.0
2011-01-19 11:20:00,23.68,23.74,23.68,23.7,101000.0,21.911,21.9665,21.911,21.9295,101000.0
2011-01-19 11:30:00,23.7,23.74,23.69,23.72,237000.0,21.9295,21.9665,21.9203,21.948,237000.0
2011-01-19 11:40:00,23.72,23.72,23.69,23.7,141000.0,21.948,21.948,21.9203,21.9295,141000.0
2011-01-19 11:50:00,23.71,23.71,23.65,23.65,225000.0,21.9388,21.9388,21.8832,21.8832,225000.0
2011-01-19 12:00:00,23.65,23.7,23.61,23.7,324000.0,21.8832,21.9295,21.8462,21.9295,324000.0
2011-01-19 12:10:00,23.7,23.7,23.66,23.7,231000.0,21.9295,21.9295,21.8925,21.9295,231000.0
2011-01-19 12:20:00,23.7,23.72,23.67,23.68,167000.0,21.9295,21.948,21.9017,21.911,167000.0
2011-01-19 12:30:00,23.67,23.7,23.66,23.7,350000.0,21.9017,21.9295,21.8925,21.9295,350000.0
2011-01-19 12:40:00,23.69,23.69,23.64,23.64,164000.0,21.9203,21.9203,21.874,21.874,164000.0
2011-01-19 12:50:00,23.65,23.66,23.62,23.64,213000.0,21.8832,21.8925,21.8555,21.874,213000.0
2011-01-19 13:00:00,23.63,23.66,23.63,23.64,187000.0,21.8647,21.8925,21.8647,21.874,187000.0
2011-01-19 13:10:00,23.64,23.65,23.62,23.64,186000.0,21.874,21.8832,21.8555,21.874,186000.0
2011-01-19 13:20:00,23.64,23.66,23.63,23.66,218000.0,21.874,21.8925,21.8647,21.8925,218000.0
2011-01-19 13:30:00,23.66,23.68,23.66,23.67,118000.0,21.8925,21.911,21.8925,21.9017,118000.0
2011-01-19 13:40:00,23.67,23.7,23.65,23.66,154000.0,21.9017,21.9295,21.8832,21.8925,154000.0
2011-01-19 13:50:00,23.65,23.72,23.64,23.71,213000.0,21.8832,21.948,21.874,21.9388,213000.0
2011-01-19 14:00:00,23.71,23.72,23.68,23.7,103000.0,21.9388,21.948,21.911,21.9295,103000.0
2011-01-19 14:10:00,23.7,23.7,23.67,23.68,153000.0,21.9295,21.9295,21.9017,21.911,153000.0
2011-01-19 14:20:00,23.68,23.7,23.67,23.69,147000.0,21.911,21.9295,21.9017,21.9203,147000.0
2011-01-19 14:30:00,23.69,23.72,23.69,23.71,234000.0,21.9203,21.948,21.9203,21.9388,234000.0
2011-01-19 14:40:00,23.71,23.75,23.69,23.73,311000.0,21.9388,21.9758,21.9203,21.9573,311000.0
2011-01-19 14:50:00,23.73,23.74,23.68,23.72,671000.0,21.9573,21.9665,21.911,21.948,671000.0
2011-01-19 15:00:00,23.71,23.73,23.63,23.63,320000.0,21.9388,21.9573,21.8647,21.8647,320000.0
2011-01-19 15:10:00,23.63,23.63,23.58,23.62,295000.0,21.8647,21.8647,21.8185,21.8555,295000.0
2011-01-19 15:20:00,23.62,23.62,23.54,23.56,442000.0,21.8555,21.8555,21.7815,21.8,442000.0
2011-01-19 15:30:00,23.56,23.6,23.56,23.57,384000.0,21.8,21.837,21.8,21.8092,384000.0
2011-01-19 15:40:00,23.57,23.6,23.55,23.57,449000.0,21.8092,21.837,21.7907,21.8092,449000.0
2011-01-19 15:50:00,23.57,23.58,23.53,23.54,854000.0,21.8092,21.8185,21.7722,21.7815,854000.0
2011-01-20 09:30:00,23.37,23.39,23.06,23.07,883000.0,21.6242,21.6427,21.3373,21.3466,883000.0
2011-01-20 09:40:00,23.07,23.09,22.93,23.04,1038000.0,21.3466,21.3651,21.217,21.3188,1038000.0
2011-01-20 09:50:00,23.06,23.14,23.04,23.14,405000.0,21.3373,21.4113,21.3188,21.4113,405000.0
2011-01-20 10:00:00,23.14,23.14,23.07,23.1,424000.0,21.4113,21.4113,21.3466,21.3743,424000.0
2011-01-20 10:10:00,23.1,23.11,22.97,22.97,335000.0,21.3743,21.3836,21.254,21.254,335000.0
2011-01-20 10:20:00,22.96,23.01,22.92,22.97,929000.0,21.2448,21.291,21.2078,21.254,929000.0
2011-01-20 10:30:00,22.97,23.0,22.92,22.98,306000.0,21.254,21.2818,21.2078,21.2633,306000.0
2011-01-20 10:40:00,22.98,23.01,22.94,22.96,412000.0,21.2633,21.291,21.2263,21.2448,412000.0
2011-01-20 10:50:00,22.96,22.97,22.9,22.96,1276000.0,21.2448,21.254,21.1893,21.2448,1276000.0
2011-01-20 11:00:00,22.95,22.97,22.92,22.93,408000.0,21.2355,21.254,21.2078,21.217,408000.0
2011-01-20 11:10:00,22.93,22.95,22.91,22.94,347000.0,21.217,21.2355,21.1985,21.2263,347000.0
2011-01-20 11:20:00,22.94,22.95,22.88,22.9,368000.0,21.2263,21.2355,21.1708,21.1893,368000.0
2011-01-20 11:30:00,22.91,22.92,22.8,22.82,712000.0,21.1985,21.2078,21.0967,21.1152,712000.0
2011-01-20 11:40:00,22.82,22.91,22.82,22.9,718000.0,21.1152,21.1985,21.1152,21.1893,718000.0
2011-01-20 11:50:00,22.91,22.97,22.9,22.9,349000.0,21.1985,21.254,21.1893,21.1893,349000.0
2011-01-20 12:00:00,22.9,22.97,22.89,22.91,621000.0,21.1893,21.254,21.18,21.1985,621000.0
2011-01-20 12:10:00,22.91,22.95,22.9,22.93,545000.0,21.1985,21.2355,21.1893,21.217,545000.0
2011-01-20 12:20:00,22.93,22.98,22.92,22.94,251000.0,21.217,21.2633,21.2078,21.2263,251000.0
2011-01-20 12:30:00,22.95,22.96,22.91,22.94,253000.0,21.2355,21.2448,21.1985,21.2263,253000.0
2011-01-20 12:40:00,22.95,22.98,22.93,22.97,262000.0,21.2355,21.2633,21.217,21.254,262000.0
2011-01-20 12:50:00,22.95,23.0,22.95,22.99,329000.0,21.2355,21.2818,21.2355,21.2725,329000.0
2011-01-20 13:00:00,23.0,23.01,22.98,23.01,234000.0,21.2818,21.291,21.2633,21.291,234000.0
2011-01-20 13:10:00,23.0,23.08,22.98,23.07,519000.0,21.2818,21.3558,21.2633,21.3466,519000.0
2011-01-20 13:20:00,23.07,23.64,23.07,23.59,4918000.0,21.3466,21.874,21.3466,21.8277,4918000.0
2011-01-20 13:30:00,23.57,23.73,23.5,23.5,2788000.0,21.8092,21.9573,21.7444,21.7444,2788000.0
2011-01-20 13:40:00,23.51,23.79,23.49,23.77,1375000.0,21.7537,22.0128,21.7352,21.9943,1375000.0
2011-01-20 13:50:00,23.75,23.79,23.6,23.68,1218000.0,21.9758,22.0128,21.837,21.911,1218000.0
2011-01-20 14:00:00,23.67,23.72,23.57,23.72,777000.0,21.9017,21.948,21.8092,21.948,777000.0
2011-01-20 14:10:00,23.71,23.79,23.68,23.77,528000.0,21.9388,22.0128,21.911,21.9943,528000.0
2011-01-20 14:20:00,23.78,23.86,23.73,23.84,579000.0,22.0035,22.0776,21.9573,22.059,579000.0
2011-01-20 14:30:00,23.84,23.88,23.82,23.83,670000.0,22.059,22.0961,22.0405,22.0498,670000.0
2011-01-20 14:40:00,23.82,23.86,23.7,23.72,472000.0,22.0405,22.0776,21.9295,21.948,472000.0
2011-01-20 14:50:00,23.73,23.84,23.69,23.7,665000.0,21.9573,22.059,21.9203,21.9295,665000.0
2011-01-20 15:00:00,23.71,23.72,23.63,23.67,269000.0,21.9388,21.948,21.8647,21.9017,269000.0
2011-01-20 15:10:00,23.67,23.71,23.62,23.62,189000.0,21.9017,21.9388,21.8555,21.8555,189000.0
2011-01-20 15:20:00,23.62,23.63,23.45,23.52,511000.0,21.8555,21.8647,21.6982,21.7629,511000.0
2011-01-20 15:30:00,23.5,23.55,23.49,23.52,242000.0,21.7444,21.7907,21.7352,21.7629,242000.0
2011-01-20 15:40:00,23.53,23.55,23.49,23.51,335000.0,21.7722,21.7907,21.7352,21.7537,335000.0
2011-01-20 15:50:00,23.51,23.54,23.49,23.51,1062000.0,21.7537,21.7815,21.7352,21.7537,1062000.0
2011-01-21 09:30:00,23.7,23.7,23.36,23.55,832000.0,21.9295,21.9295,21.6149,21.7907,832000.0
2011-01-21 09:40:00,23.55,23.56,23.4,23.44,163000.0,21.7907,21.8,21.6519,21.6889,163000.0
2011-01-21 09:50:00,23.45,23.57,23.44,23.57,120000.0,21.6982,21.8092,21.6889,21.8092,120000.0
2011-01-21 10:00:00,23.55,23.58,23.52,23.52,253000.0,21.7907,21.8185,21.7629,21.7629,253000.0
2011-01-21 10:10:00,23.52,23.58,23.51,23.55,103000.0,21.7629,21.8185,21.7537,21.7907,103000.0
2011-01-21 10:20:00,23.56,23.58,23.53,23.53,74000.0,21.8,21.8185,21.7722,21.7722,74000.0
2011-01-21 10:30:00,23.52,23.54,23.48,23.53,83000.0,21.7629,21.7815,21.7259,21.7722,83000.0
2011-01-21 10:40:00,23.52,23.54,23.5,23.5,90000.0,21.7629,21.7815,21.7444,21.7444,90000.0
2011-01-21 10:50:00,23.47,23.51,23.46,23.5,70000.0,21.7167,21.7537,21.7074,21.7444,70000.0
2011-01-21 11:00:00,23.5,23.51,23.46,23.48,127000.0,21.7444,21.7537,21.7074,21.7259,127000.0
2011-01-21 11:10:00,23.46,23.47,23.44,23.47,77000.0,21.7074,21.7167,21.6889,21.7167,77000.0
2011-01-21 11:20:00,23.46,23.48,23.44,23.44,95000.0,21.7074,21.7259,21.6889,21.6889,95000.0
2011-01-21 11:30:00,23.44,23.49,23.43,23.44,134000.0,21.6889,21.7352,21.6797,21.6889,134000.0
2011-01-21 11:40:00,23.44,23.45,23.41,23.43,100000.0,21.6889,21.6982,21.6612,21.6797,100000.0
2011-01-21 11:50:00,23.43,23.45,23.42,23.45,93000.0,21.6797,21.6982,21.6704,21.6982,93000.0
2011-01-21 12:00:00,23.44,23.5,23.44,23.5,603000.0,21.6889,21.7444,21.6889,21.7444,603000.0
2011-01-21 12:10:00,23.49,23.49,23.44,23.46,95000.0,21.7352,21.7352,21.6889,21.7074,95000.0
2011-01-21 12:20:00,23.46,23.5,23.46,23.48,69000.0,21.7074,21.7444,21.7074,21.7259,69000.0
2011-01-21 12:30:00,23.48,23.49,23.47,23.48,31000.0,21.7259,21.7352,21.7167,21.7259,31000.0
2011-01-21 12:40:00,23.48,23.48,23.44,23.44,92000.0,21.7259,21.7259,21.6889,21.6889,92000.0
2011-01-21 12:50:00,23.45,23.49,23.44,23.47,60000.0,21.6982,21.7352,21.6889,21.7167,60000.0
2011-01-21 13:00:00,23.48,23.48,23.42,23.45,104000.0,21.7259,21.7259,21.6704,21.6982,104000.0
2011-01-21 13:10:00,23.44,23.47,23.43,23.46,84000.0,21.6889,21.7167,21.6797,21.7074,84000.0
2011-01-21 13:20:00,23.47,23.47,23.44,23.47,55000.0,21.7167,21.7167,21.6889,21.7167,55000.0
2011-01-21 13:30:00,23.47,23.52,23.46,23.52,190000.0,21.7167,21.7629,21.7074,21.7629,190000.0
2011-01-21 13:40:00,23.52,23.53,23.5,23.53,120000.0,21.7629,21.7722,21.7444,21.7722,120000.0
2011-01-21 13:50:00,23.53,23.53,23.48,23.5,148000.0,21.7722,21.7722,21.7259,21.7444,148000.0
2011-01-21 14:00:00,23.5,23.51,23.46,23.51,194000.0,21.7444,21.7537,21.7074,21.7537,194000.0
2011-01-21 14:10:00,23.51,23.51,23.48,23.49,214000.0,21.7537,21.7537,21.7259,21.7352,214000.0
2011-01-21 14:20:00,23.49,23.51,23.48,23.51,271000.0,21.7352,21.7537,21.7259,21.7537,271000.0
2011-01-21 14:30:00,23.51,23.55,23.51,23.51,157000.0,21.7537,21.7907,21.7537,21.7537,157000.0
2011-01-21 14:40:00,23.51,23.54,23.49,23.53,158000.0,21.7537,21.7815,21.7352,21.7722,158000.0
2011-01-21 14:50:00,23.53,23.54,23.49,23.5,112000.0,21.7722,21.7815,21.7352,21.7444,112000.0
2011-01-21 15:00:00,23.5,23.52,23.5,23.5,131000.0,21.7444,21.7629,21.7444,21.7444,131000.0
2011-01-21 15:10:00,23.5,23.52,23.5,23.5,57000.0,21.7444,21.7629,21.7444,21.7444,57000.0
2011-01-21 15:20:00,23.5,23.51,23.47,23.48,634000.0,21.7444,21.7537,21.7167,21.7259,634000.0
2011-01-21 15:30:00,23.47,23.47,23.39,23.41,230000.0,21.7167,21.7167,21.6427,21.6612,230000.0
2011-01-21 15:40:00,23.41,23.41,23.35,23.36,367000.0,21.6612,21.6612,21.6056,21.6149,367000.0
2011-01-21 15:50:00,23.36,23.38,23.33,23.35,854000.0,21.6149,21.6334,21.5871,21.6056,854000.0
2011-01-24 09:30:00,23.35,23.6,23.35,23.51,429000.0,21.6056,21.837,21.6056,21.7537,429000.0
2011-01-24 09:40:00,23.52,23.58,23.41,23.45,255000.0,21.7629,21.8185,21.6612,21.6982,255000.0
2011-01-24 09:50:00,23.45,23.52,23.44,23.46,252000.0,21.6982,21.7629,21.6889,21.7074,252000.0
2011-01-24 10:00:00,23.46,23.46,23.36,23.41,189000.0,21.7074,21.7074,21.6149,21.6612,189000.0
2011-01-24 10:10:00,23.44,23.54,23.41,23.44,546000.0,21.6889,21.7815,21.6612,21.6889,546000.0
2011-01-24 10:20:00,23.44,23.54,23.35,23.5,586000.0,21.6889,21.7815,21.6056,21.7444,586000.0
2011-01-24 10:30:00,23.5,23.53,23.42,23.44,343000.0,21.7444,21.7722,21.6704,21.6889,343000.0
2011-01-24 10:40:00,23.44,23.53,23.44,23.5,223000.0,21.6889,21.7722,21.6889,21.7444,223000.0
2011-01-24 10:50:00,23.51,23.64,23.49,23.61,162000.0,21.7537,21.874,21.7352,21.8462,162000.0
2011-01-24 11:00:00,23.61,23.7,23.6,23.67,116000.0,21.8462,21.9295,21.837,21.9017,116000.0
2011-01-24 11:10:00,23.68,23.72,23.66,23.69,134000.0,21.911,21.948,21.8925,21.9203,134000.0
2011-01-24 11:20:00,23.69,23.78,23.69,23.72,287000.0,21.9203,22.0035,21.9203,21.948,287000.0
2011-01-24 11:30:00,23.72,23.78,23.71,23.76,333000.0,21.948,22.0035,21.9388,21.985,333000.0
2011-01-24 11:40:00,23.76,23.79,23.76,23.78,185000.0,21.985,22.0128,21.985,22.0035,185000.0
2011-01-24 11:50:00,23.79,23.85,23.78,23.81,208000.0,22.0128,22.0683,22.0035,22.0313,208000.0
2011-01-24 12:00:00,23.82,23.82,23.78,23.79,152000.0,22.0405,22.0405,22.0035,22.0128,152000.0
2011-01-24 12:10:00,23.78,23.82,23.72,23.77,232000.0,22.0035,22.0405,21.948,21.9943,232000.0
2011-01-24 12:20:00,23.78,23.85,23.78,23.82,175000.0,22.0035,22.0683,22.0035,22.0405,175000.0
2011-01-24 12:30:00,23.82,23.86,23.82,23.86,134000.0,22.0405,22.0776,22.0405,22.0776,134000.0
2011-01-24 12:40:00,23.86,23.9,23.84,23.87,143000.0,22.0776,22.1146,22.059,22.0868,143000.0
2011-01-24 12:50:00,23.86,23.89,23.86,23.89,73000.0,22.0776,22.1053,22.0776,22.1053,73000.0
2011-01-24 13:00:00,23.89,23.91,23.87,23.9,117000.0,22.1053,22.1238,22.0868,22.1146,117000.0
2011-01-24 13:10:00,23.89,23.96,23.85,23.94,150000.0,22.1053,22.1701,22.0683,22.1516,150000.0
2011-01-24 13:20:00,23.95,23.98,23.91,23.95,118000.0,22.1608,22.1886,22.1238,22.1608,118000.0
2011-01-24 13:30:00,23.95,23.96,23.89,23.91,106000.0,22.1608,22.1701,22.1053,22.1238,106000.0
2011-01-24 13:40:00,23.91,23.91,23.89,23.9,75000.0,22.1238,22.1238,22.1053,22.1146,75000.0
2011-01-24 13:50:00,23.9,23.9,23.8,23.83,213000.0,22.1146,22.1146,22.022,22.0498,213000.0
2011-01-24 14:00:00,23.83,23.88,23.81,23.88,114000.0,22.0498,22.0961,22.0313,22.0961,114000.0
2011-01-24 14:10:00,23.88,23.9,23.86,23.86,91000.0,22.0961,22.1146,22.0776,22.0776,91000.0
2011-01-24 14:20:00,23.89,23.89,23.87,23.88,78000.0,22.1053,22.1053,22.0868,22.0961,78000.0
2011-01-24 14:30:00,23.87,23.9,23.86,23.87,104000.0,22.0868,22.1146,22.0776,22.0868,104000.0
2011-01-24 14:40:00,23.89,23.9,23.81,23.81,423000.0,22.1053,22.1146,22.0313,22.0313,423000.0
2011-01-24 14:50:00,23.81,23.87,23.8,23.84,607000.0,22.0313,22.0868,22.022,22.059,607000.0
2011-01-24 15:00:00,23.83,23.84,23.8,23.81,166000.0,22.0498,22.059,22.022,22.0313,166000.0
2011-01-24 15:10:00,23.81,23.83,23.8,23.83,184000.0,22.0313,22.0498,22.022,22.0498,184000.0
2011-01-24 15:20:00,23.83,23.85,23.8,23.82,215000.0,22.0498,22.0683,22.022,22.0405,215000.0
2011-01-24 15:30:00,23.82,23.85,23.8,23.84,496000.0,22.0405,22.0683,22.022,22.059,496000.0
2011-01-24 15:40:00,23.84,23.87,23.82,23.85,311000.0,22.059,22.0868,22.0405,22.0683,311000.0
2011-01-24 15:50:00,23.86,23.91,23.84,23.9,763000.0,22.0776,22.1238,22.059,22.1146,763000.0
2011-01-25 09:30:00,23.9,23.9,23.61,23.61,288000.0,22.1146,22.1146,21.8462,21.8462,288000.0
2011-01-25 09:40:00,23.62,23.64,23.58,23.62,196000.0,21.8555,21.874,21.8185,21.8555,196000.0
2011-01-25 09:50:00,23.62,23.66,23.52,23.66,329000.0,21.8555,21.8925,21.7629,21.8925,329000.0
2011-01-25 10:00:00,23.68,23.7,23.57,23.61,212000.0,21.911,21.9295,21.8092,21.8462,212000.0
2011-01-25 10:10:00,23.61,23.89,23.61,23.81,649000.0,21.8462,22.1053,21.8462,22.0313,649000.0
2011-01-25 10:20:00,23.81,23.95,23.78,23.89,377000.0,22.0313,22.1608,22.0035,22.1053,377000.0
2011-01-25 10:30:00,23.89,23.9,23.85,23.87,119000.0,22.1053,22.1146,22.0683,22.0868,119000.0
2011-01-25 10:40:00,23.87,24.0,23.85,23.99,359000.0,22.0868,22.2071,22.0683,22.1978,359000.0
2011-01-25 10:50:00,23.98,24.19,23.98,24.1,756000.0,22.1886,22.3829,22.1886,22.2996,756000.0
2011-01-25 11:00:00,24.11,24.11,23.9,23.97,442000.0,22.3089,22.3089,22.1146,22.1793,442000.0
2011-01-25 11:10:00,23.98,24.03,23.96,24.0,371000.0,22.1886,22.2349,22.1701,22.2071,371000.0
2011-01-25 11:20:00,24.0,24.0,23.91,23.91,287000.0,22.2071,22.2071,22.1238,22.1238,287000.0
2011-01-25 11:30:00,23.92,24.06,23.9,24.06,485000.0,22.1331,22.2626,22.1146,22.2626,485000.0
2011-01-25 11:40:00,24.06,24.06,24.03,24.04,154000.0,22.2626,22.2626,22.2349,22.2441,154000.0
2011-01-25 11:50:00,24.04,24.09,24.03,24.09,129000.0,22.2441,22.2904,22.2349,22.2904,129000.0
2011-01-25 12:00:00,24.08,24.09,24.04,24.09,192000.0,22.2811,22.2904,22.2441,22.2904,192000.0
2011-01-25 12:10:00,24.09,24.14,24.08,24.11,177000.0,22.2904,22.3366,22.2811,22.3089,177000.0
2011-01-25 12:20:00,24.12,24.14,24.11,24.12,117000.0,22.3181,22.3366,22.3089,22.3181,117000.0
2011-01-25 12:30:00,24.12,24.13,24.08,24.13,186000.0,22.3181,22.3274,22.2811,22.3274,186000.0
2011-01-25 12:40:00,24.13,24.17,24.12,24.17,86000.0,22.3274,22.3644,22.3181,22.3644,86000.0
2011-01-25 12:50:00,24.16,24.18,24.05,24.06,131000.0,22.3551,22.3736,22.2534,22.2626,131000.0
2011-01-25 13:00:00,24.06,24.07,23.96,23.98,138000.0,22.2626,22.2719,22.1701,22.1886,138000.0
2011-01-25 13:10:00,23.96,24.1,23.88,24.07,609000.0,22.1701,22.2996,22.0961,22.2719,609000.0
2011-01-25 13:20:00,24.03,24.03,23.96,23.98,125000.0,22.2349,22.2349,22.1701,22.1886,125000.0
2011-01-25 13:30:00,23.96,23.98,23.92,23.93,102000.0,22.1701,22.1886,22.1331,22.1423,102000.0
2011-01-25 13:40:00,23.94,23.96,23.91,23.95,138000.0,22.1516,22.1701,22.1238,22.1608,138000.0
2011-01-25 13:50:00,23.94,23.95,23.91,23.92,96000.0,22.1516,22.1608,22.1238,22.1331,96000.0
2011-01-25 14:00:00,23.92,23.98,23.89,23.95,482000.0,22.1331,22.1886,22.1053,22.1608,482000.0
2011-01-25 14:10:00,23.95,23.96,23.85,23.85,605000.0,22.1608,22.1701,22.0683,22.0683,605000.0
2011-01-25 14:20:00,23.84,23.88,23.84,23.87,111000.0,22.059,22.0961,22.059,22.0868,111000.0
2011-01-25 14:30:00,23.86,23.93,23.84,23.86,533000.0,22.0776,22.1423,22.059,22.0776,533000.0
2011-01-25 14:40:00,23.86,23.88,23.82,23.82,141000.0,22.0776,22.0961,22.0405,22.0405,141000.0
2011-01-25 14:50:00,23.82,23.84,23.8,23.83,146000.0,22.0405,22.059,22.022,22.0498,146000.0
2011-01-25 15:00:00,23.83,23.92,23.83,23.91,200000.0,22.0498,22.1331,22.0498,22.1238,200000.0
2011-01-25 15:10:00,23.91,23.97,23.9,23.96,257000.0,22.1238,22.1793,22.1146,22.1701,257000.0
2011-01-25 15:20:00,23.96,24.05,23.96,24.04,298000.0,22.1701,22.2534,22.1701,22.2441,298000.0
2011-01-25 15:30:00,24.04,24.06,24.0,24.05,376000.0,22.2441,22.2626,22.2071,22.2534,376000.0
2011-01-25 15:40:00,24.05,24.11,24.04,24.1,313000.0,22.2534,22.3089,22.2441,22.2996,313000.0
2011-01-25 15:50:00,24.08,24.14,24.08,24.13,717000.0,22.2811,22.3366,22.2811,22.3274,717000.0
2011-01-26 09:30:00,24.36,24.36,24.17,24.22,288000.0,22.5402,22.5402,22.3644,22.4107,288000.0
2011-01-26 09:40:00,24.24,24.27,24.12,24.12,119000.0,22.4292,22.4569,22.3181,22.3181,119000.0
2011-01-26 09:50:00,24.13,24.14,23.99,24.04,208000.0,22.3274,22.3366,22.1978,22.2441,208000.0
2011-01-26 10:00:00,24.06,24.15,23.94,24.0,230000.0,22.2626,22.3459,22.1516,22.2071,230000.0
2011-01-26 10:10:00,24.01,24.03,23.94,23.95,237000.0,22.2163,22.2349,22.1516,22.1608,237000.0
2011-01-26 10:20:00,23.95,24.02,23.91,23.96,217000.0,22.1608,22.2256,22.1238,22.1701,217000.0
2011-01-26 10:30:00,23.96,23.97,23.83,23.83,346000.0,22.1701,22.1793,22.0498,22.0498,346000.0
2011-01-26 10:40:00,23.83,23.98,23.8,23.92,566000.0,22.0498,22.1886,22.022,22.1331,566000.0
2011-01-26 10:50:00,23.92,23.93,23.85,23.85,123000.0,22.1331,22.1423,22.0683,22.0683,123000.0
2011-01-26 11:00:00,23.86,23.97,23.85,23.9,256000.0,22.0776,22.1793,22.0683,22.1146,256000.0
2011-01-26 11:10:00,23.9,23.96,23.87,23.91,137000.0,22.1146,22.1701,22.0868,22.1238,137000.0
2011-01-26 11:20:00,23.91,23.95,23.91,23.95,49000.0,22.1238,22.1608,22.1238,22.1608,49000.0
2011-01-26 11:30:00,23.92,24.01,23.92,23.96,194000.0,22.1331,22.2163,22.1331,22.1701,194000.0
2011-01-26 11:40:00,23.96,24.02,23.95,24.02,94000.0,22.1701,22.2256,22.1608,22.2256,94000.0
2011-01-26 11:50:00,24.02,24.03,23.98,24.0,257000.0,22.2256,22.2349,22.1886,22.2071,257000.0
2011-01-26 12:00:00,23.99,24.01,23.97,24.0,163000.0,22.1978,22.2163,22.1793,22.2071,163000.0
2011-01-26 12:10:00,24.0,24.01,23.99,24.01,75000.0,22.2071,22.2163,22.1978,22.2163,75000.0
2011-01-26 12:20:00,24.01,24.05,23.99,24.01,241000.0,22.2163,22.2534,22.1978,22.2163,241000.0
2011-01-26 12:30:00,24.02,24.05,24.01,24.03,73000.0,22.2256,22.2534,22.2163,22.2349,73000.0
2011-01-26 12:40:00,24.02,24.02,24.0,24.02,59000.0,22.2256,22.2256,22.2071,22.2256,59000.0
2011-01-26 12:50:00,24.02,24.06,24.01,24.04,88000.0,22.2256,22.2626,22.2163,22.2441,88000.0
2011-01-26 13:00:00,24.04,24.08,24.0,24.08,87000.0,22.2441,22.2811,22.2071,22.2811,87000.0
2011-01-26 13:10:00,24.08,24.08,24.03,24.04,58000.0,22.2811,22.2811,22.2349,22.2441,58000.0
2011-01-26 13:20:00,24.04,24.07,24.03,24.06,47000.0,22.2441,22.2719,22.2349,22.2626,47000.0
2011-01-26 13:30:00,24.06,24.07,24.05,24.05,52000.0,22.2626,22.2719,22.2534,22.2534,52000.0
2011-01-26 13:40:00,24.04,24.08,24.04,24.08,49000.0,22.2441,22.2811,22.2441,22.2811,49000.0
2011-01-26 13:50:00,24.09,24.09,24.05,24.06,77000.0,22.2904,22.2904,22.2534,22.2626,77000.0
2011-01-26 14:00:00,24.08,24.1,24.06,24.1,157000.0,22.2811,22.2996,22.2626,22.2996,157000.0
2011-01-26 14:10:00,24.1,24.14,24.08,24.11,78000.0,22.2996,22.3366,22.2811,22.3089,78000.0
2011-01-26 14:20:00,24.09,24.1,24.02,24.03,95000.0,22.2904,22.2996,22.2256,22.2349,95000.0
2011-01-26 14:30:00,24.03,24.06,24.03,24.04,74000.0,22.2349,22.2626,22.2349,22.2441,74000.0
2011-01-26 14:40:00,24.04,24.1,24.04,24.04,117000.0,22.2441,22.2996,22.2441,22.2441,117000.0
2011-01-26 14:50:00,24.04,24.05,24.0,24.04,122000.0,22.2441,22.2534,22.2071,22.2441,122000.0
2011-01-26 15:00:00,24.04,24.05,24.02,24.03,193000.0,22.2441,22.2534,22.2256,22.2349,193000.0
2011-01-26 15:10:00,24.03,24.04,23.94,23.97,218000.0,22.2349,22.2441,22.1516,22.1793,218000.0
2011-01-26 15:20:00,23.97,24.03,23.96,24.03,527000.0,22.1793,22.2349,22.1701,22.2349,527000.0
2011-01-26 15:30:00,24.03,24.05,24.0,24.01,114000.0,22.2349,22.2534,22.2071,22.2163,114000.0
2011-01-26 15:40:00,24.01,24.07,24.0,24.03,217000.0,22.2163,22.2719,22.2071,22.2349,217000.0
2011-01-26 15:50:00,24.03,24.06,24.0,24.01,268000.0,22.2349,22.2626,22.2071,22.2163,268000.0
2011-01-27 09:30:00,24.06,24.12,23.94,23.97,206000.0,22.2626,22.3181,22.1516,22.1793,206000.0
2011-01-27 09:40:00,23.97,24.08,23.94,24.06,108000.0,22.1793,22.2811,22.1516,22.2626,108000.0
2011-01-27 09:50:00,24.05,24.06,23.86,23.86,186000.0,22.2534,22.2626,22.0776,22.0776,186000.0
2011-01-27 10:00:00,23.86,23.93,23.86,23.93,88000.0,22.0776,22.1423,22.0776,22.1423,88000.0
2011-01-27 10:10:00,23.93,23.94,23.87,23.87,92000.0,22.1423,22.1516,22.0868,22.0868,92000.0
2011-01-27 10:20:00,23.87,23.88,23.81,23.84,187000.0,22.0868,22.0961,22.0313,22.059,187000.0
2011-01-27 10:30:00,23.83,23.87,23.82,23.86,99000.0,22.0498,22.0868,22.0405,22.0776,99000.0
2011-01-27 10:40:00,23.85,23.9,23.85,23.85,103000.0,22.0683,22.1146,22.0683,22.0683,103000.0
2011-01-27 10:50:00,23.85,23.93,23.85,23.91,71000.0,22.0683,22.1423,22.0683,22.1238,71000.0
2011-01-27 11:00:00,23.91,23.91,23.85,23.87,63000.0,22.1238,22.1238,22.0683,22.0868,63000.0
2011-01-27 11:10:00,23.87,23.9,23.84,23.84,45000.0,22.0868,22.1146,22.059,22.059,45000.0
2011-01-27 11:20:00,23.84,23.91,23.81,23.89,117000.0,22.059,22.1238,22.0313,22.1053,117000.0
2011-01-27 11:30:00,23.91,23.93,23.84,23.85,94000.0,22.1238,22.1423,22.059,22.0683,94000.0
2011-01-27 11:40:00,23.85,23.85,23.82,23.82,34000.0,22.0683,22.0683,22.0405,22.0405,34000.0
2011-01-27 11:50:00,23.84,23.84,23.81,23.82,40000.0,22.059,22.059,22.0313,22.0405,40000.0
2011-01-27 12:00:00,23.83,23.86,23.81,23.81,34000.0,22.0498,22.0776,22.0313,22.0313,34000.0
2011-01-27 12:10:00,23.81,23.82,23.8,23.81,123000.0,22.0313,22.0405,22.022,22.0313,123000.0
2011-01-27 12:20:00,23.81,23.83,23.8,23.83,87000.0,22.0313,22.0498,22.022,22.0498,87000.0
2011-01-27 12:30:00,23.82,23.83,23.81,23.81,51000.0,22.0405,22.0498,22.0313,22.0313,51000.0
2011-01-27 12:40:00,23.81,23.85,23.8,23.85,99000.0,22.0313,22.0683,22.022,22.0683,99000.0
2011-01-27 12:50:00,23.85,23.88,23.85,23.86,203000.0,22.0683,22.0961,22.0683,22.0776,203000.0
2011-01-27 13:00:00,23.86,23.9,23.86,23.9,128000.0,22.0776,22.1146,22.0776,22.1146,128000.0
2011-01-27 13:10:00,23.9,23.91,23.89,23.91,49000.0,22.1146,22.1238,22.1053,22.1238,49000.0
2011-01-27 13:20:00,23.92,23.93,23.91,23.92,86000.0,22.1331,22.1423,22.1238,22.1331,86000.0
2011-01-27 13:30:00,23.92,23.94,23.91,23.93,90000.0,22.1331,22.1516,22.1238,22.1423,90000.0
2011-01-27 13:40:00,23.92,23.97,23.92,23.94,91000.0,22.1331,22.1793,22.1331,22.1516,91000.0
2011-01-27 13:50:00,23.94,23.94,23.9,23.92,65000.0,22.1516,22.1516,22.1146,22.1331,65000.0
2011-01-27 14:00:00,23.91,23.93,23.91,23.93,63000.0,22.1238,22.1423,22.1238,22.1423,63000.0
2011-01-27 14:10:00,23.93,23.93,23.91,23.92,36000.0,22.1423,22.1423,22.1238,22.1331,36000.0
2011-01-27 14:20:00,23.92,23.93,23.9,23.9,80000.0,22.1331,22.1423,22.1146,22.1146,80000.0
2011-01-27 14:30:00,23.9,23.92,23.88,23.88,249000.0,22.1146,22.1331,22.0961,22.0961,249000.0
2011-01-27 14:40:00,23.87,23.91,23.86,23.88,62000.0,22.0868,22.1238,22.0776,22.0961,62000.0
2011-01-27 14:50:00,23.88,23.88,23.86,23.86,206000.0,22.0961,22.0961,22.0776,22.0776,206000.0
2011-01-27 15:00:00,23.86,23.88,23.85,23.86,138000.0,22.0776,22.0961,22.0683,22.0776,138000.0
2011-01-27 15:10:00,23.85,23.88,23.85,23.85,152000.0,22.0683,22.0961,22.0683,22.0683,152000.0
2011-01-27 15:20:00,23.84,23.89,23.84,23.87,115000.0,22.059,22.1053,22.059,22.0868,115000.0
2011-01-27 15:30:00,23.87,23.9,23.86,23.86,135000.0,22.0868,22.1146,22.0776,22.0776,135000.0
2011-01-27 15:40:00,23.86,23.89,23.84,23.85,444000.0,22.0776,22.1053,22.059,22.0683,444000.0
2011-01-27 15:50:00,23.84,23.91,23.8,23.88,563000.0,22.059,22.1238,22.022,22.0961,563000.0
2011-01-28 09:30:00,23.92,24.05,23.76,24.03,108000.0,22.1331,22.2534,21.985,22.2349,108000.0
2011-01-28 09:40:00,24.05,24.05,23.94,23.99,69000.0,22.2534,22.2534,22.1516,22.1978,69000.0
2011-01-28 09:50:00,23.99,23.99,23.83,23.83,74000.0,22.1978,22.1978,22.0498,22.0498,74000.0
2011-01-28 10:00:00,23.82,23.86,23.82,23.83,48000.0,22.0405,22.0776,22.0405,22.0498,48000.0
2011-01-28 10:10:00,23.82,23.88,23.82,23.84,70000.0,22.0405,22.0961,22.0405,22.059,70000.0
2011-01-28 10:20:00,23.84,23.89,23.8,23.85,161000.0,22.059,22.1053,22.022,22.0683,161000.0
2011-01-28 10:30:00,23.85,23.86,23.8,23.8,142000.0,22.0683,22.0776,22.022,22.022,142000.0
2011-01-28 10:40:00,23.8,23.8,23.71,23.72,105000.0,22.022,22.022,21.9388,21.948,105000.0
2011-01-28 10:50:00,23.72,23.75,23.69,23.75,94000.0,21.948,21.9758,21.9203,21.9758,94000.0
2011-01-28 11:00:00,23.73,23.75,23.7,23.75,86000.0,21.9573,21.9758,21.9295,21.9758,86000.0
2011-01-28 11:10:00,23.76,23.76,23.69,23.73,109000.0,21.985,21.985,21.9203,21.9573,109000.0
2011-01-28 11:20:00,23.73,23.73,23.65,23.66,118000.0,21.9573,21.9573,21.8832,21.8925,118000.0
2011-01-28 11:30:00,23.67,23.77,23.64,23.75,264000.0,21.9017,21.9943,21.874,21.9758,264000.0
2011-01-28 11:40:00,23.76,23.77,23.72,23.72,104000.0,21.985,21.9943,21.948,21.948,104000.0
2011-01-28 11:50:00,23.71,23.71,23.64,23.64,159000.0,21.9388,21.9388,21.874,21.874,159000.0
2011-01-28 12:00:00,23.66,23.67,23.57,23.64,185000.0,21.8925,21.9017,21.8092,21.874,185000.0
2011-01-28 12:10:00,23.62,23.66,23.6,23.61,99000.0,21.8555,21.8925,21.837,21.8462,99000.0
2011-01-28 12:20:00,23.59,23.61,23.58,23.6,83000.0,21.8277,21.8462,21.8185,21.837,83000.0
2011-01-28 12:30:00,23.59,23.59,23.54,23.55,142000.0,21.8277,21.8277,21.7815,21.7907,142000.0
2011-01-28 12:40:00,23.57,23.63,23.55,23.59,214000.0,21.8092,21.8647,21.7907,21.8277,214000.0
2011-01-28 12:50:00,23.59,23.66,23.58,23.66,225000.0,21.8277,21.8925,21.8185,21.8925,225000.0
2011-01-28 13:00:00,23.64,23.66,23.54,23.55,224000.0,21.874,21.8925,21.7815,21.7907,224000.0
2011-01-28 13:10:00,23.56,23.64,23.56,23.61,106000.0,21.8,21.874,21.8,21.8462,106000.0
2011-01-28 13:20:00,23.61,23.61,23.58,23.61,58000.0,21.8462,21.8462,21.8185,21.8462,58000.0
2011-01-28 13:30:00,23.61,23.63,23.55,23.57,60000.0,21.8462,21.8647,21.7907,21.8092,60000.0
2011-01-28 13:40:00,23.58,23.62,23.55,23.59,98000.0,21.8185,21.8555,21.7907,21.8277,98000.0
2011-01-28 13:50:00,23.58,23.59,23.56,23.59,57000.0,21.8185,21.8277,21.8,21.8277,57000.0
2011-01-28 14:00:00,23.59,23.62,23.54,23.57,158000.0,21.8277,21.8555,21.7815,21.8092,158000.0
2011-01-28 14:10:00,23.57,23.58,23.5,23.52,164000.0,21.8092,21.8185,21.7444,21.7629,164000.0
2011-01-28 14:20:00,23.5,23.53,23.5,23.53,96000.0,21.7444,21.7722,21.7444,21.7722,96000.0
2011-01-28 14:30:00,23.53,23.58,23.53,23.57,121000.0,21.7722,21.8185,21.7722,21.8092,121000.0
2011-01-28 14:40:00,23.55,23.59,23.53,23.56,107000.0,21.7907,21.8277,21.7722,21.8,107000.0
2011-01-28 14:50:00,23.55,23.55,23.47,23.48,199000.0,21.7907,21.7907,21.7167,21.7259,199000.0
2011-01-28 15:00:00,23.49,23.54,23.48,23.53,127000.0,21.7352,21.7815,21.7259,21.7722,127000.0
2011-01-28 15:10:00,23.52,23.53,23.48,23.49,149000.0,21.7629,21.7722,21.7259,21.7352,149000.0
2011-01-28 15:20:00,23.48,23.51,23.47,23.48,235000.0,21.7259,21.7537,21.7167,21.7259,235000.0
2011-01-28 15:30:00,23.48,23.51,23.47,23.49,133000.0,21.7259,21.7537,21.7167,21.7352,133000.0
2011-01-28 15:40:00,23.49,23.52,23.46,23.5,332000.0,21.7352,21.7629,21.7074,21.7444,332000.0
2011-01-28 15:50:00,23.5,23.52,23.46,23.47,510000.0,21.7444,21.7629,21.7074,21.7167,510000.0
2011-01-31 09:30:00,23.4,23.53,23.4,23.43,283000.0,21.6519,21.7722,21.6519,21.6797,283000.0
2011-01-31 09:40:00,23.42,23.45,23.33,23.43,261000.0,21.6704,21.6982,21.5871,21.6797,261000.0
2011-01-31 09:50:00,23.44,23.45,23.29,23.3,218000.0,21.6889,21.6982,21.5501,21.5594,218000.0
2011-01-31 10:00:00,23.33,23.37,23.27,23.34,123000.0,21.5871,21.6242,21.5316,21.5964,123000.0
2011-01-31 10:10:00,23.34,23.4,23.32,23.37,113000.0,21.5964,21.6519,21.5779,21.6242,113000.0
2011-01-31 10:20:00,23.38,23.55,23.38,23.52,265000.0,21.6334,21.7907,21.6334,21.7629,265000.0
2011-01-31 10:30:00,23.53,23.53,23.47,23.53,79000.0,21.7722,21.7722,21.7167,21.7722,79000.0
2011-01-31 10:40:00,23.54,23.54,23.5,23.51,136000.0,21.7815,21.7815,21.7444,21.7537,136000.0
2011-01-31 10:50:00,23.53,23.53,23.48,23.5,98000.0,21.7722,21.7722,21.7259,21.7444,98000.0
2011-01-31 11:00:00,23.49,23.54,23.46,23.46,130000.0,21.7352,21.7815,21.7074,21.7074,130000.0
2011-01-31 11:10:00,23.46,23.47,23.38,23.42,82000.0,21.7074,21.7167,21.6334,21.6704,82000.0
2011-01-31 11:20:00,23.42,23.47,23.38,23.47,88000.0,21.6704,21.7167,21.6334,21.7167,88000.0
2011-01-31 11:30:00,23.47,23.48,23.45,23.48,91000.0,21.7167,21.7259,21.6982,21.7259,91000.0
2011-01-31 11:40:00,23.48,23.52,23.48,23.51,46000.0,21.7259,21.7629,21.7259,21.7537,46000.0
2011-01-31 11:50:00,23.51,23.52,23.49,23.52,60000.0,21.7537,21.7629,21.7352,21.7629,60000.0
2011-01-31 12:00:00,23.5,23.55,23.49,23.54,355000.0,21.7444,21.7907,21.7352,21.7815,355000.0
2011-01-31 12:10:00,23.54,23.57,23.52,23.56,93000.0,21.7815,21.8092,21.7629,21.8,93000.0
2011-01-31 12:20:00,23.56,23.58,23.54,23.54,99000.0,21.8,21.8185,21.7815,21.7815,99000.0
2011-01-31 12:30:00,23.56,23.56,23.51,23.52,190000.0,21.8,21.8,21.7537,21.7629,190000.0
2011-01-31 12:40:00,23.51,23.51,23.48,23.51,104000.0,21.7537,21.7537,21.7259,21.7537,104000.0
2011-01-31 12:50:00,23.5,23.51,23.49,23.5,84000.0,21.7444,21.7537,21.7352,21.7444,84000.0
2011-01-31 13:00:00,23.5,23.51,23.46,23.49,79000.0,21.7444,21.7537,21.7074,21.7352,79000.0
2011-01-31 13:10:00,23.49,23.52,23.49,23.52,31000.0,21.7352,21.7629,21.7352,21.7629,31000.0
2011-01-31 13:20:00,23.51,23.54,23.5,23.54,124000.0,21.7537,21.7815,21.7444,21.7815,124000.0
2011-01-31 13:30:00,23.54,23.56,23.53,23.53,127000.0,21.7815,21.8,21.7722,21.7722,127000.0
2011-01-31 13:40:00,23.52,23.52,23.47,23.51,50000.0,21.7629,21.7629,21.7167,21.7537,50000.0
2011-01-31 13:50:00,23.52,23.56,23.51,23.53,164000.0,21.7629,21.8,21.7537,21.7722,164000.0
2011-01-31 14:00:00,23.53,23.55,23.52,23.54,86000.0,21.7722,21.7907,21.7629,21.7815,86000.0
2011-01-31 14:10:00,23.55,23.56,23.54,23.56,95000.0,21.7907,21.8,21.7815,21.8,95000.0
2011-01-31 14:20:00,23.56,23.56,23.53,23.54,132000.0,21.8,21.8,21.7722,21.7815,132000.0
2011-01-31 14:30:00,23.54,23.56,23.53,23.56,59000.0,21.7815,21.8,21.7722,21.8,59000.0
2011-01-31 14:40:00,23.55,23.56,23.51,23.51,48000.0,21.7907,21.8,21.7537,21.7537,48000.0
2011-01-31 14:50:00,23.5,23.56,23.49,23.56,65000.0,21.7444,21.8,21.7352,21.8,65000.0
2011-01-31 15:00:00,23.55,23.6,23.53,23.57,78000.0,21.7907,21.837,21.7722,21.8092,78000.0
2011-01-31 15:10:00,23.57,23.59,23.55,23.57,147000.0,21.8092,21.8277,21.7907,21.8092,147000.0
2011-01-31 15:20:00,23.58,23.6,23.55,23.57,110000.0,21.8185,21.837,21.7907,21.8092,110000.0
2011-01-31 15:30:00,23.57,23.6,23.56,23.57,104000.0,21.8092,21.837,21.8,21.8092,104000.0
2011-01-31 15:40:00,23.57,23.59,23.54,23.57,170000.0,21.8092,21.8277,21.7815,21.8092,170000.0
2011-01-31 15:50:00,23.57,23.66,23.56,23.65,392000.0,21.8092,21.8925,21.8,21.8832,392000.0
2011-02-01 09:30:00,23.03,24.06,23.03,23.95,540000.0,21.3096,22.2626,21.3096,22.1608,540000.0
2011-02-01 09:40:00,23.97,23.97,23.83,23.86,291000.0,22.1793,22.1793,22.0498,22.0776,291000.0
2011-02-01 09:50:00,23.87,24.01,23.87,23.98,102000.0,22.0868,22.2163,22.0868,22.1886,102000.0
2011-02-01 10:00:00,23.98,24.0,23.85,23.87,206000.0,22.1886,22.2071,22.0683,22.0868,206000.0
2011-02-01 10:10:00,23.87,23.95,23.86,23.89,195000.0,22.0868,22.1608,22.0776,22.1053,195000.0
2011-02-01 10:20:00,23.91,23.99,23.91,23.97,141000.0,22.1238,22.1978,22.1238,22.1793,141000.0
2011-02-01 10:30:00,23.98,24.03,23.97,23.98,253000.0,22.1886,22.2349,22.1793,22.1886,253000.0
2011-02-01 10:40:00,23.98,24.07,23.98,24.06,247000.0,22.1886,22.2719,22.1886,22.2626,247000.0
2011-02-01 10:50:00,24.06,24.15,24.03,24.15,207000.0,22.2626,22.3459,22.2349,22.3459,207000.0
2011-02-01 11:00:00,24.15,24.19,24.14,24.14,238000.0,22.3459,22.3829,22.3366,22.3366,238000.0
2011-02-01 11:10:00,24.15,24.15,24.05,24.07,73000.0,22.3459,22.3459,22.2534,22.2719,73000.0
2011-02-01 11:20:00,24.06,24.07,24.02,24.03,108000.0,22.2626,22.2719,22.2256,22.2349,108000.0
2011-02-01 11:30:00,24.04,24.04,24.0,24.02,126000.0,22.2441,22.2441,22.2071,22.2256,126000.0
2011-02-01 11:40:00,24.03,24.04,23.97,23.98,124000.0,22.2349,22.2441,22.1793,22.1886,124000.0
2011-02-01 11:50:00,23.97,24.0,23.95,23.95,121000.0,22.1793,22.2071,22.1608,22.1608,121000.0
2011-02-01 12:00:00,23.95,23.97,23.89,23.93,137000.0,22.1608,22.1793,22.1053,22.1423,137000.0
2011-02-01 12:10:00,23.93,23.98,23.92,23.96,154000.0,22.1423,22.1886,22.1331,22.1701,154000.0
2011-02-01 12:20:00,23.96,23.97,23.94,23.94,120000.0,22.1701,22.1793,22.1516,22.1516,120000.0
2011-02-01 12:30:00,23.94,23.96,23.91,23.92,115000.0,22.1516,22.1701,22.1238,22.1331,115000.0
2011-02-01 12:40:00,23.92,23.94,23.91,23.91,106000.0,22.1331,22.1516,22.1238,22.1238,106000.0
2011-02-01 12:50:00,23.91,23.93,23.9,23.93,233000.0,22.1238,22.1423,22.1146,22.1423,233000.0
2011-02-01 13:00:00,23.92,23.93,23.87,23.87,216000.0,22.1331,22.1423,22.0868,22.0868,216000.0
2011-02-01 13:10:00,23.87,23.91,23.83,23.83,207000.0,22.0868,22.1238,22.0498,22.0498,207000.0
2011-02-01 13:20:00,23.83,23.9,23.8,23.88,435000.0,22.0498,22.1146,22.022,22.0961,435000.0
2011-02-01 13:30:00,23.88,23.89,23.86,23.87,197000.0,22.0961,22.1053,22.0776,22.0868,197000.0
2011-02-01 13:40:00,23.87,23.89,23.86,23.88,130000.0,22.0868,22.1053,22.0776,22.0961,130000.0
2011-02-01 13:50:00,23.88,23.88,23.85,23.86,148000.0,22.0961,22.0961,22.0683,22.0776,148000.0
2011-02-01 14:00:00,23.86,23.87,23.84,23.84,88000.0,22.0776,22.0868,22.059,22.059,88000.0
2011-02-01 14:10:00,23.84,23.84,23.78,23.79,159000.0,22.059,22.059,22.0035,22.0128,159000.0
2011-02-01 14:20:00,23.79,23.79,23.73,23.73,198000.0,22.0128,22.0128,21.9573,21.9573,198000.0
2011-02-01 14:30:00,23.74,23.77,23.7,23.72,198000.0,21.9665,21.9943,21.9295,21.948,198000.0
2011-02-01 14:40:00,23.73,23.77,23.69,23.71,222000.0,21.9573,21.9943,21.9203,21.9388,222000.0
2011-02-01 14:50:00,23.71,23.75,23.69,23.73,264000.0,21.9388,21.9758,21.9203,21.9573,264000.0
2011-02-01 15:00:00,23.75,23.78,23.75,23.77,219000.0,21.9758,22.0035,21.9758,21.9943,219000.0
2011-02-01 15:10:00,23.77,23.78,23.73,23.78,168000.0,21.9943,22.0035,21.9573,22.0035,168000.0
2011-02-01 15:20:00,23.77,23.82,23.77,23.81,147000.0,21.9943,22.0405,21.9943,22.0313,147000.0
2011-02-01 15:30:00,23.81,23.83,23.77,23.82,227000.0,22.0313,22.0498,21.9943,22.0405,227000.0
2011-02-01 15:40:00,23.8,23.83,23.78,23.8,324000.0,22.022,22.0498,22.0035,22.022,324000.0
2011-02-01 15:50:00,23.8,23.81,23.79,23.79,615000.0,22.022,22.0313,22.0128,22.0128,615000.0
2011-02-02 09:30:00,23.85,23.97,23.82,23.93,155000.0,22.0683,22.1793,22.0405,22.1423,155000.0
2011-02-02 09:40:00,23.95,23.98,23.92,23.96,249000.0,22.1608,22.1886,22.1331,22.1701,249000.0
2011-02-02 09:50:00,23.96,24.02,23.95,23.98,356000.0,22.1701,22.2256,22.1608,22.1886,356000.0
2011-02-02 10:00:00,23.98,23.99,23.87,23.88,241000.0,22.1886,22.1978,22.0868,22.0961,241000.0
2011-02-02 10:10:00,23.88,24.1,23.88,24.09,261000.0,22.0961,22.2996,22.0961,22.2904,261000.0
2011-02-02 10:20:00,24.09,24.13,24.06,24.11,145000.0,22.2904,22.3274,22.2626,22.3089,145000.0
2011-02-02 10:30:00,24.1,24.12,24.04,24.06,259000.0,22.2996,22.3181,22.2441,22.2626,259000.0
2011-02-02 10:40:00,24.06,24.06,23.95,23.97,170000.0,22.2626,22.2626,22.1608,22.1793,170000.0
2011-02-02 10:50:00,23.98,23.99,23.94,23.99,147000.0,22.1886,22.1978,22.1516,22.1978,147000.0
2011-02-02 11:00:00,23.98,24.0,23.95,23.97,169000.0,22.1886,22.2071,22.1608,22.1793,169000.0
2011-02-02 11:10:00,23.97,23.99,23.96,23.99,167000.0,22.1793,22.1978,22.1701,22.1978,167000.0
2011-02-02 11:20:00,24.0,24.0,23.96,23.98,134000.0,22.2071,22.2071,22.1701,22.1886,134000.0
2011-02-02 11:30:00,23.97,24.0,23.96,23.97,160000.0,22.1793,22.2071,22.1701,22.1793,160000.0
2011-02-02 11:40:00,23.98,24.07,23.98,24.04,141000.0,22.1886,22.2719,22.1886,22.2441,141000.0
2011-02-02 11:50:00,24.04,24.05,23.98,24.02,154000.0,22.2441,22.2534,22.1886,22.2256,154000.0
2011-02-02 12:00:00,24.03,24.04,23.97,24.0,198000.0,22.2349,22.2441,22.1793,22.2071,198000.0
2011-02-02 12:10:00,24.0,24.06,24.0,24.03,144000.0,22.2071,22.2626,22.2071,22.2349,144000.0
2011-02-02 12:20:00,24.02,24.03,23.97,23.98,112000.0,22.2256,22.2349,22.1793,22.1886,112000.0
2011-02-02 12:30:00,23.98,24.02,23.97,24.02,117000.0,22.1886,22.2256,22.1793,22.2256,117000.0
2011-02-02 12:40:00,24.01,24.02,23.96,24.02,125000.0,22.2163,22.2256,22.1701,22.2256,125000.0
2011-02-02 12:50:00,24.0,24.04,24.0,24.04,118000.0,22.2071,22.2441,22.2071,22.2441,118000.0
2011-02-02 13:00:00,24.04,24.09,24.04,24.09,141000.0,22.2441,22.2904,22.2441,22.2904,141000.0
2011-02-02 13:10:00,24.09,24.11,24.06,24.1,307000.0,22.2904,22.3089,22.2626,22.2996,307000.0
2011-02-02 13:20:00,24.09,24.12,24.08,24.12,163000.0,22.2904,22.3181,22.2811,22.3181,163000.0
2011-02-02 13:30:00,24.11,24.21,24.11,24.2,244000.0,22.3089,22.4014,22.3089,22.3922,244000.0
2011-02-02 13:40:00,24.21,24.22,24.13,24.17,273000.0,22.4014,22.4107,22.3274,22.3644,273000.0
2011-02-02 13:50:00,24.16,24.17,24.12,24.12,111000.0,22.3551,22.3644,22.3181,22.3181,111000.0
2011-02-02 14:00:00,24.11,24.16,24.11,24.16,151000.0,22.3089,22.3551,22.3089,22.3551,151000.0
2011-02-02 14:10:00,24.16,24.18,24.12,24.15,246000.0,22.3551,22.3736,22.3181,22.3459,246000.0
2011-02-02 14:20:00,24.15,24.19,24.15,24.19,105000.0,22.3459,22.3829,22.3459,22.3829,105000.0
2011-02-02 14:30:00,24.19,24.19,24.15,24.19,170000.0,22.3829,22.3829,22.3459,22.3829,170000.0
2011-02-02 14:40:00,24.19,24.22,24.18,24.21,193000.0,22.3829,22.4107,22.3736,22.4014,193000.0
2011-02-02 14:50:00,24.21,24.24,24.19,24.2,200000.0,22.4014,22.4292,22.3829,22.3922,200000.0
2011-02-02 15:00:00,24.19,24.2,24.16,24.17,274000.0,22.3829,22.3922,22.3551,22.3644,274000.0
2011-02-02 15:10:00,24.17,24.17,24.12,24.13,333000.0,22.3644,22.3644,22.3181,22.3274,333000.0
2011-02-02 15:20:00,24.14,24.16,24.12,24.12,452000.0,22.3366,22.3551,22.3181,22.3181,452000.0
2011-02-02 15:30:00,24.12,24.12,24.07,24.1,515000.0,22.3181,22.3181,22.2719,22.2996,515000.0
2011-02-02 15:40:00,24.09,24.11,24.0,24.02,841000.0,22.2904,22.3089,22.2071,22.2256,841000.0
2011-02-02 15:50:00,24.02,24.04,23.94,23.95,1161000.0,22.2256,22.2441,22.1516,22.1608,1161000.0
2011-02-03 09:30:00,23.9,23.95,23.71,23.8,1017000.0,22.1146,22.1608,21.9388,22.022,1017000.0
2011-02-03 09:40:00,23.81,24.17,23.78,24.13,1776000.0,22.0313,22.3644,22.0035,22.3274,1776000.0
2011-02-03 09:50:00,24.1,24.2,23.98,24.03,1008000.0,22.2996,22.3922,22.1886,22.2349,1008000.0
2011-02-03 10:00:00,24.05,24.08,23.91,23.96,614000.0,22.2534,22.2811,22.1238,22.1701,614000.0
2011-02-03 10:10:00,23.96,24.0,23.8,23.82,590000.0,22.1701,22.2071,22.022,22.0405,590000.0
2011-02-03 10:20:00,23.81,23.93,23.81,23.87,226000.0,22.0313,22.1423,22.0313,22.0868,226000.0
2011-02-03 10:30:00,23.88,23.93,23.83,23.9,321000.0,22.0961,22.1423,22.0498,22.1146,321000.0
2011-02-03 10:40:00,23.9,23.95,23.83,23.87,393000.0,22.1146,22.1608,22.0498,22.0868,393000.0
2011-02-03 10:50:00,23.87,24.05,23.87,24.03,474000.0,22.0868,22.2534,22.0868,22.2349,474000.0
2011-02-03 11:00:00,24.04,24.04,23.89,23.94,232000.0,22.2441,22.2441,22.1053,22.1516,232000.0
2011-02-03 11:10:00,23.95,23.97,23.93,23.96,139000.0,22.1608,22.1793,22.1423,22.1701,139000.0
2011-02-03 11:20:00,23.94,24.0,23.93,23.98,195000.0,22.1516,22.2071,22.1423,22.1886,195000.0
2011-02-03 11:30:00,24.0,24.17,23.97,24.16,383000.0,22.2071,22.3644,22.1793,22.3551,383000.0
2011-02-03 11:40:00,24.16,24.16,24.11,24.12,191000.0,22.3551,22.3551,22.3089,22.3181,191000.0
2011-02-03 11:50:00,24.12,24.3,24.12,24.3,423000.0,22.3181,22.4847,22.3181,22.4847,423000.0
2011-02-03 12:00:00,24.3,24.35,24.26,24.34,444000.0,22.4847,22.5309,22.4477,22.5217,444000.0
2011-02-03 12:10:00,24.33,24.4,24.33,24.39,318000.0,22.5124,22.5772,22.5124,22.568,318000.0
2011-02-03 12:20:00,24.39,24.48,24.38,24.48,359000.0,22.568,22.6512,22.5587,22.6512,359000.0
2011-02-03 12:30:00,24.49,24.67,24.45,24.67,1018000.0,22.6605,22.827,22.6235,22.827,1018000.0
2011-02-03 12:40:00,24.67,24.8,24.67,24.73,842000.0,22.827,22.9473,22.827,22.8826,842000.0
2011-02-03 12:50:00,24.73,24.75,24.66,24.7,850000.0,22.8826,22.9011,22.8178,22.8548,850000.0
2011-02-03 13:00:00,24.7,24.7,24.54,24.59,525000.0,22.8548,22.8548,22.7068,22.753,525000.0
2011-02-03 13:10:00,24.59,24.59,24.48,24.5,468000.0,22.753,22.753,22.6512,22.6697,468000.0
2011-02-03 13:20:00,24.5,24.55,24.49,24.51,361000.0,22.6697,22.716,22.6605,22.679,361000.0
2011-02-03 13:30:00,24.5,24.55,24.48,24.53,344000.0,22.6697,22.716,22.6512,22.6975,344000.0
2011-02-03 13:40:00,24.54,24.54,24.5,24.52,182000.0,22.7068,22.7068,22.6697,22.6882,182000.0
2011-02-03 13:50:00,24.52,24.61,24.52,24.6,285000.0,22.6882,22.7715,22.6882,22.7623,285000.0
2011-02-03 14:00:00,24.59,24.61,24.51,24.55,150000.0,22.753,22.7715,22.679,22.716,150000.0
2011-02-03 14:10:00,24.55,24.61,24.55,24.58,214000.0,22.716,22.7715,22.716,22.7438,214000.0
2011-02-03 14:20:00,24.58,24.64,24.57,24.62,228000.0,22.7438,22.7993,22.7345,22.7808,228000.0
2011-02-03 14:30:00,24.62,24.7,24.62,24.7,281000.0,22.7808,22.8548,22.7808,22.8548,281000.0
2011-02-03 14:40:00,24.69,24.75,24.62,24.64,451000.0,22.8455,22.9011,22.7808,22.7993,451000.0
2011-02-03 14:50:00,24.64,24.66,24.6,24.63,232000.0,22.7993,22.8178,22.7623,22.79,232000.0
2011-02-03 15:00:00,24.63,24.68,24.62,24.65,287000.0,22.79,22.8363,22.7808,22.8085,287000.0
2011-02-03 15:10:00,24.65,24.67,24.61,24.63,239000.0,22.8085,22.827,22.7715,22.79,239000.0
2011-02-03 15:20:00,24.61,24.62,24.57,24.6,331000.0,22.7715,22.7808,22.7345,22.7623,331000.0
2011-02-03 15:30:00,24.6,24.63,24.57,24.59,398000.0,22.7623,22.79,22.7345,22.753,398000.0
2011-02-03 15:40:00,24.59,24.6,24.52,24.57,396000.0,22.753,22.7623,22.6882,22.7345,396000.0
2011-02-03 15:50:00,24.57,24.6,24.48,24.54,829000.0,22.7345,22.7623,22.6512,22.7068,829000.0
2011-02-04 09:30:00,24.58,24.66,24.4,24.66,412000.0,22.7438,22.8178,22.5772,22.8178,412000.0
2011-02-04 09:40:00,24.66,24.66,24.5,24.51,485000.0,22.8178,22.8178,22.6697,22.679,485000.0
2011-02-04 09:50:00,24.53,24.74,24.51,24.7,598000.0,22.6975,22.8918,22.679,22.8548,598000.0
2011-02-04 10:00:00,24.71,24.72,24.7,24.7,126000.0,22.8641,22.8733,22.8548,22.8548,126000.0
2011-02-04 10:10:00,24.7,24.75,24.66,24.73,248000.0,22.8548,22.9011,22.8178,22.8826,248000.0
2011-02-04 10:20:00,24.75,24.88,24.75,24.84,1064000.0,22.9011,23.0214,22.9011,22.9843,1064000.0
2011-02-04 10:30:00,24.84,24.91,24.84,24.91,361000.0,22.9843,23.0491,22.9843,23.0491,361000.0
2011-02-04 10:40:00,24.91,24.94,24.86,24.86,373000.0,23.0491,23.0769,23.0028,23.0028,373000.0
2011-02-04 10:50:00,24.86,24.86,24.62,24.7,506000.0,23.0028,23.0028,22.7808,22.8548,506000.0
2011-02-04 11:00:00,24.71,24.79,24.68,24.78,299000.0,22.8641,22.9381,22.8363,22.9288,299000.0
2011-02-04 11:10:00,24.79,24.79,24.71,24.72,153000.0,22.9381,22.9381,22.8641,22.8733,153000.0
2011-02-04 11:20:00,24.73,24.76,24.69,24.69,72000.0,22.8826,22.9103,22.8455,22.8455,72000.0
2011-02-04 11:30:00,24.69,24.71,24.61,24.7,175000.0,22.8455,22.8641,22.7715,22.8548,175000.0
2011-02-04 11:40:00,24.71,24.72,24.66,24.71,79000.0,22.8641,22.8733,22.8178,22.8641,79000.0
2011-02-04 11:50:00,24.72,24.73,24.63,24.68,100000.0,22.8733,22.8826,22.79,22.8363,100000.0
2011-02-04 12:00:00,24.69,24.73,24.69,24.71,65000.0,22.8455,22.8826,22.8455,22.8641,65000.0
2011-02-04 12:10:00,24.7,24.72,24.67,24.7,47000.0,22.8548,22.8733,22.827,22.8548,47000.0
2011-02-04 12:20:00,24.72,24.73,24.7,24.71,30000.0,22.8733,22.8826,22.8548,22.8641,30000.0
2011-02-04 12:30:00,24.72,24.78,24.72,24.75,61000.0,22.8733,22.9288,22.8733,22.9011,61000.0
2011-02-04 12:40:00,24.76,24.8,24.75,24.8,123000.0,22.9103,22.9473,22.9011,22.9473,123000.0
2011-02-04 12:50:00,24.79,24.8,24.77,24.8,74000.0,22.9381,22.9473,22.9196,22.9473,74000.0
2011-02-04 13:00:00,24.8,24.8,24.76,24.78,90000.0,22.9473,22.9473,22.9103,22.9288,90000.0
2011-02-04 13:10:00,24.78,24.83,24.78,24.8,94000.0,22.9288,22.9751,22.9288,22.9473,94000.0
2011-02-04 13:20:00,24.81,24.81,24.78,24.78,48000.0,22.9566,22.9566,22.9288,22.9288,48000.0
2011-02-04 13:30:00,24.77,24.79,24.77,24.79,92000.0,22.9196,22.9381,22.9196,22.9381,92000.0
2011-02-04 13:40:00,24.78,24.78,24.76,24.77,74000.0,22.9288,22.9288,22.9103,22.9196,74000.0
2011-02-04 13:50:00,24.78,24.79,24.74,24.74,55000.0,22.9288,22.9381,22.8918,22.8918,55000.0
2011-02-04 14:00:00,24.75,24.76,24.71,24.71,86000.0,22.9011,22.9103,22.8641,22.8641,86000.0
2011-02-04 14:10:00,24.72,24.74,24.69,24.71,92000.0,22.8733,22.8918,22.8455,22.8641,92000.0
2011-02-04 14:20:00,24.71,24.74,24.7,24.73,48000.0,22.8641,22.8918,22.8548,22.8826,48000.0
2011-02-04 14:30:00,24.73,24.73,24.72,24.72,39000.0,22.8826,22.8826,22.8733,22.8733,39000.0
2011-02-04 14:40:00,24.73,24.74,24.67,24.68,104000.0,22.8826,22.8918,22.827,22.8363,104000.0
2011-02-04 14:50:00,24.67,24.7,24.65,24.66,82000.0,22.827,22.8548,22.8085,22.8178,82000.0
2011-02-04 15:00:00,24.67,24.68,24.63,24.67,102000.0,22.827,22.8363,22.79,22.827,102000.0
2011-02-04 15:10:00,24.67,24.7,24.66,24.68,69000.0,22.827,22.8548,22.8178,22.8363,69000.0
2011-02-04 15:20:00,24.68,24.71,24.66,24.67,86000.0,22.8363,22.8641,22.8178,22.827,86000.0
2011-02-04 15:30:00,24.66,24.7,24.66,24.69,142000.0,22.8178,22.8548,22.8178,22.8455,142000.0
2011-02-04 15:40:00,24.69,24.72,24.68,24.71,185000.0,22.8455,22.8733,22.8363,22.8641,185000.0
2011-02-04 15:50:00,24.71,24.72,24.67,24.72,444000.0,22.8641,22.8733,22.827,22.8733,444000.0
2011-02-07 09:30:00,24.73,24.91,24.73,24.8,248000.0,22.8826,23.0491,22.8826,22.9473,248000.0
2011-02-07 09:40:00,24.81,24.9,24.79,24.84,137000.0,22.9566,23.0399,22.9381,22.9843,137000.0
2011-02-07 09:50:00,24.84,24.9,24.83,24.9,102000.0,22.9843,23.0399,22.9751,23.0399,102000.0
2011-02-07 10:00:00,24.9,24.98,24.89,24.97,179000.0,23.0399,23.1139,23.0306,23.1046,179000.0
2011-02-07 10:10:00,24.98,25.0,24.95,24.97,130000.0,23.1139,23.1324,23.0861,23.1046,130000.0
2011-02-07 10:20:00,24.98,25.07,24.98,25.02,287000.0,23.1139,23.1972,23.1139,23.1509,287000.0
2011-02-07 10:30:00,25.01,25.11,24.99,25.09,222000.0,23.1416,23.2342,23.1231,23.2157,222000.0
2011-02-07 10:40:00,25.09,25.12,25.05,25.1,169000.0,23.2157,23.2434,23.1787,23.2249,169000.0
2011-02-07 10:50:00,25.09,25.11,24.99,25.01,138000.0,23.2157,23.2342,23.1231,23.1416,138000.0
2011-02-07 11:00:00,25.01,25.09,24.98,25.08,152000.0,23.1416,23.2157,23.1139,23.2064,152000.0
2011-02-07 11:10:00,25.08,25.08,25.04,25.07,138000.0,23.2064,23.2064,23.1694,23.1972,138000.0
2011-02-07 11:20:00,25.05,25.06,24.99,25.03,95000.0,23.1787,23.1879,23.1231,23.1601,95000.0
2011-02-07 11:30:00,25.04,25.11,25.03,25.1,67000.0,23.1694,23.2342,23.1601,23.2249,67000.0
2011-02-07 11:40:00,25.12,25.14,25.09,25.09,109000.0,23.2434,23.2619,23.2157,23.2157,109000.0
2011-02-07 11:50:00,25.08,25.11,25.05,25.07,106000.0,23.2064,23.2342,23.1787,23.1972,106000.0
2011-02-07 12:00:00,25.06,25.08,25.04,25.07,93000.0,23.1879,23.2064,23.1694,23.1972,93000.0
2011-02-07 12:10:00,25.07,25.08,25.04,25.05,65000.0,23.1972,23.2064,23.1694,23.1787,65000.0
2011-02-07 12:20:00,25.05,25.06,24.99,25.0,152000.0,23.1787,23.1879,23.1231,23.1324,152000.0
2011-02-07 12:30:00,24.99,25.01,24.98,24.99,55000.0,23.1231,23.1416,23.1139,23.1231,55000.0
2011-02-07 12:40:00,25.0,25.05,25.0,25.04,79000.0,23.1324,23.1787,23.1324,23.1694,79000.0
2011-02-07 12:50:00,25.04,25.05,25.02,25.02,75000.0,23.1694,23.1787,23.1509,23.1509,75000.0
2011-02-07 13:00:00,25.02,25.04,24.98,25.0,94000.0,23.1509,23.1694,23.1139,23.1324,94000.0
2011-02-07 13:10:00,24.98,25.05,24.98,25.05,62000.0,23.1139,23.1787,23.1139,23.1787,62000.0
2011-02-07 13:20:00,25.04,25.05,25.0,25.0,65000.0,23.1694,23.1787,23.1324,23.1324,65000.0
2011-02-07 13:30:00,25.01,25.05,25.01,25.03,40000.0,23.1416,23.1787,23.1416,23.1601,40000.0
2011-02-07 13:40:00,25.04,25.05,25.03,25.04,55000.0,23.1694,23.1787,23.1601,23.1694,55000.0
2011-02-07 13:50:00,25.04,25.04,25.01,25.01,54000.0,23.1694,23.1694,23.1416,23.1416,54000.0
2011-02-07 14:00:00,25.01,25.03,25.0,25.01,90000.0,23.1416,23.1601,23.1324,23.1416,90000.0
2011-02-07 14:10:00,25.01,25.03,25.0,25.02,61000.0,23.1416,23.1601,23.1324,23.1509,61000.0
2011-02-07 14:20:00,25.01,25.03,25.0,25.02,79000.0,23.1416,23.1601,23.1324,23.1509,79000.0
2011-02-07 14:30:00,25.01,25.02,24.98,25.0,132000.0,23.1416,23.1509,23.1139,23.1324,132000.0
2011-02-07 14:40:00,24.99,25.0,24.98,24.99,143000.0,23.1231,23.1324,23.1139,23.1231,143000.0
2011-02-07 14:50:00,24.99,25.0,24.92,24.97,174000.0,23.1231,23.1324,23.0584,23.1046,174000.0
2011-02-07 15:00:00,24.97,25.0,24.96,24.98,126000.0,23.1046,23.1324,23.0954,23.1139,126000.0
2011-02-07 15:10:00,24.98,24.99,24.94,24.98,172000.0,23.1139,23.1231,23.0769,23.1139,172000.0
2011-02-07 15:20:00,24.99,24.99,24.96,24.98,173000.0,23.1231,23.1231,23.0954,23.1139,173000.0
2011-02-07 15:30:00,24.98,25.0,24.96,24.98,243000.0,23.1139,23.1324,23.0954,23.1139,243000.0
2011-02-07 15:40:00,24.98,25.0,24.95,24.96,503000.0,23.1139,23.1324,23.0861,23.0954,503000.0
2011-02-07 15:50:00,24.97,25.0,24.96,24.99,662000.0,23.1046,23.1324,23.0954,23.1231,662000.0
2011-02-08 09:30:00,25.2,25.2,24.91,25.0,434000.0,23.3174,23.3174,23.0491,23.1324,434000.0
2011-02-08 09:40:00,25.02,25.04,24.86,24.94,159000.0,23.1509,23.1694,23.0028,23.0769,159000.0
2011-02-08 09:50:00,24.95,24.97,24.9,24.91,173000.0,23.0861,23.1046,23.0399,23.0491,173000.0
2011-02-08 10:00:00,24.91,25.0,24.91,24.97,132000.0,23.0491,23.1324,23.0491,23.1046,132000.0
2011-02-08 10:10:00,24.98,24.98,24.9,24.93,188000.0,23.1139,23.1139,23.0399,23.0676,188000.0
2011-02-08 10:20:00,24.93,25.02,24.93,24.99,121000.0,23.0676,23.1509,23.0676,23.1231,121000.0
2011-02-08 10:30:00,24.98,25.01,24.97,24.99,70000.0,23.1139,23.1416,23.1046,23.1231,70000.0
2011-02-08 10:40:00,24.98,25.02,24.97,25.0,169000.0,23.1139,23.1509,23.1046,23.1324,169000.0
2011-02-08 10:50:00,25.0,25.0,24.95,24.96,85000.0,23.1324,23.1324,23.0861,23.0954,85000.0
2011-02-08 11:00:00,24.97,24.97,24.88,24.88,68000.0,23.1046,23.1046,23.0214,23.0214,68000.0
2011-02-08 11:10:00,24.9,24.91,24.88,24.88,76000.0,23.0399,23.0491,23.0214,23.0214,76000.0
2011-02-08 11:20:00,24.88,24.88,24.84,24.87,157000.0,23.0214,23.0214,22.9843,23.0121,157000.0
2011-02-08 11:30:00,24.87,24.88,24.86,24.86,148000.0,23.0121,23.0214,23.0028,23.0028,148000.0
2011-02-08 11:40:00,24.86,24.88,24.84,24.86,317000.0,23.0028,23.0214,22.9843,23.0028,317000.0
2011-02-08 11:50:00,24.87,24.88,24.85,24.88,72000.0,23.0121,23.0214,22.9936,23.0214,72000.0
2011-02-08 12:00:00,24.88,24.91,24.86,24.86,125000.0,23.0214,23.0491,23.0028,23.0028,125000.0
2011-02-08 12:10:00,24.87,24.91,24.87,24.91,42000.0,23.0121,23.0491,23.0121,23.0491,42000.0
2011-02-08 12:20:00,24.91,24.93,24.91,24.93,44000.0,23.0491,23.0676,23.0491,23.0676,44000.0
2011-02-08 12:30:00,24.93,24.93,24.91,24.91,64000.0,23.0676,23.0676,23.0491,23.0491,64000.0
2011-02-08 12:40:00,24.91,24.93,24.9,24.92,49000.0,23.0491,23.0676,23.0399,23.0584,49000.0
2011-02-08 12:50:00,24.92,24.93,24.88,24.91,80000.0,23.0584,23.0676,23.0214,23.0491,80000.0
2011-02-08 13:00:00,24.92,24.93,24.91,24.93,67000.0,23.0584,23.0676,23.0491,23.0676,67000.0
2011-02-08 13:10:00,24.94,24.94,24.88,24.88,90000.0,23.0769,23.0769,23.0214,23.0214,90000.0
2011-02-08 13:20:00,24.88,24.93,24.88,24.89,46000.0,23.0214,23.0676,23.0214,23.0306,46000.0
2011-02-08 13:30:00,24.89,24.9,24.87,24.87,50000.0,23.0306,23.0399,23.0121,23.0121,50000.0
2011-02-08 13:40:00,24.88,24.89,24.87,24.89,136000.0,23.0214,23.0306,23.0121,23.0306,136000.0
2011-02-08 13:50:00,24.89,24.9,24.88,24.89,163000.0,23.0306,23.0399,23.0214,23.0306,163000.0
2011-02-08 14:00:00,24.89,24.91,24.89,24.9,40000.0,23.0306,23.0491,23.0306,23.0399,40000.0
2011-02-08 14:10:00,24.9,24.92,24.9,24.92,74000.0,23.0399,23.0584,23.0399,23.0584,74000.0
2011-02-08 14:20:00,24.92,24.93,24.91,24.92,52000.0,23.0584,23.0676,23.0491,23.0584,52000.0
2011-02-08 14:30:00,24.93,24.97,24.92,24.96,116000.0,23.0676,23.1046,23.0584,23.0954,116000.0
2011-02-08 14:40:00,24.97,24.99,24.94,24.99,194000.0,23.1046,23.1231,23.0769,23.1231,194000.0
2011-02-08 14:50:00,24.99,24.99,24.97,24.99,117000.0,23.1231,23.1231,23.1046,23.1231,117000.0
2011-02-08 15:00:00,24.98,25.01,24.97,25.01,154000.0,23.1139,23.1416,23.1046,23.1416,154000.0
2011-02-08 15:10:00,25.02,25.02,24.98,24.99,146000.0,23.1509,23.1509,23.1139,23.1231,146000.0
2011-02-08 15:20:00,25.0,25.0,24.97,24.97,80000.0,23.1324,23.1324,23.1046,23.1046,80000.0
2011-02-08 15:30:00,24.98,24.99,24.95,24.95,208000.0,23.1139,23.1231,23.0861,23.0861,208000.0
2011-02-08 15:40:00,24.96,24.96,24.91,24.93,288000.0,23.0954,23.0954,23.0491,23.0676,288000.0
2011-02-08 15:50:00,24.93,24.96,24.91,24.96,441000.0,23.0676,23.0954,23.0491,23.0954,441000.0
2011-02-09 09:30:00,24.85,25.16,24.82,25.07,354000.0,22.9936,23.2804,22.9658,23.1972,354000.0
2011-02-09 09:40:00,25.07,25.07,24.9,24.93,150000.0,23.1972,23.1972,23.0399,23.0676,150000.0
2011-02-09 09:50:00,24.93,24.98,24.92,24.93,142000.0,23.0676,23.1139,23.0584,23.0676,142000.0
2011-02-09 10:00:00,24.94,25.01,24.94,24.98,106000.0,23.0769,23.1416,23.0769,23.1139,106000.0
2011-02-09 10:10:00,25.01,25.01,24.93,24.94,142000.0,23.1416,23.1416,23.0676,23.0769,142000.0
2011-02-09 10:20:00,24.93,25.02,24.93,25.02,175000.0,23.0676,23.1509,23.0676,23.1509,175000.0
2011-02-09 10:30:00,25.01,25.1,25.0,25.08,156000.0,23.1416,23.2249,23.1324,23.2064,156000.0
2011-02-09 10:40:00,25.08,25.11,25.06,25.07,155000.0,23.2064,23.2342,23.1879,23.1972,155000.0
2011-02-09 10:50:00,25.08,25.09,25.02,25.04,74000.0,23.2064,23.2157,23.1509,23.1694,74000.0
2011-02-09 11:00:00,25.04,25.05,25.01,25.03,69000.0,23.1694,23.1787,23.1416,23.1601,69000.0
2011-02-09 11:10:00,25.03,25.03,24.95,24.97,145000.0,23.1601,23.1601,23.0861,23.1046,145000.0
2011-02-09 11:20:00,24.97,24.98,24.87,24.89,212000.0,23.1046,23.1139,23.0121,23.0306,212000.0
2011-02-09 11:30:00,24.89,24.92,24.85,24.9,303000.0,23.0306,23.0584,22.9936,23.0399,303000.0
2011-02-09 11:40:00,24.9,24.92,24.86,24.87,151000.0,23.0399,23.0584,23.0028,23.0121,151000.0
2011-02-09 11:50:00,24.87,24.89,24.83,24.88,94000.0,23.0121,23.0306,22.9751,23.0214,94000.0
2011-02-09 12:00:00,24.89,24.9,24.84,24.87,111000.0,23.0306,23.0399,22.9843,23.0121,111000.0
2011-02-09 12:10:00,24.86,24.88,24.84,24.87,100000.0,23.0028,23.0214,22.9843,23.0121,100000.0
2011-02-09 12:20:00,24.86,24.87,24.84,24.86,102000.0,23.0028,23.0121,22.9843,23.0028,102000.0
2011-02-09 12:30:00,24.87,24.89,24.86,24.86,116000.0,23.0121,23.0306,23.0028,23.0028,116000.0
2011-02-09 12:40:00,24.87,24.87,24.83,24.83,86000.0,23.0121,23.0121,22.9751,22.9751,86000.0
2011-02-09 12:50:00,24.83,24.85,24.8,24.8,71000.0,22.9751,22.9936,22.9473,22.9473,71000.0
2011-02-09 13:00:00,24.81,24.84,24.75,24.84,158000.0,22.9566,22.9843,22.9011,22.9843,158000.0
2011-02-09 13:10:00,24.84,24.86,24.82,24.84,237000.0,22.9843,23.0028,22.9658,22.9843,237000.0
2011-02-09 13:20:00,24.85,24.88,24.85,24.88,48000.0,22.9936,23.0214,22.9936,23.0214,48000.0
2011-02-09 13:30:00,24.86,24.91,24.85,24.9,67000.0,23.0028,23.0491,22.9936,23.0399,67000.0
2011-02-09 13:40:00,24.9,24.95,24.88,24.89,96000.0,23.0399,23.0861,23.0214,23.0306,96000.0
2011-02-09 13:50:00,24.9,24.92,24.88,24.88,56000.0,23.0399,23.0584,23.0214,23.0214,56000.0
2011-02-09 14:00:00,24.89,24.89,24.83,24.84,66000.0,23.0306,23.0306,22.9751,22.9843,66000.0
2011-02-09 14:10:00,24.84,24.84,24.81,24.82,130000.0,22.9843,22.9843,22.9566,22.9658,130000.0
2011-02-09 14:20:00,24.81,24.81,24.75,24.79,164000.0,22.9566,22.9566,22.9011,22.9381,164000.0
2011-02-09 14:30:00,24.79,24.83,24.79,24.79,76000.0,22.9381,22.9751,22.9381,22.9381,76000.0
2011-02-09 14:40:00,24.79,24.85,24.78,24.8,73000.0,22.9381,22.9936,22.9288,22.9473,73000.0
2011-02-09 14:50:00,24.82,24.83,24.79,24.81,109000.0,22.9658,22.9751,22.9381,22.9566,109000.0
2011-02-09 15:00:00,24.83,24.87,24.83,24.84,87000.0,22.9751,23.0121,22.9751,22.9843,87000.0
2011-02-09 15:10:00,24.82,24.89,24.82,24.85,84000.0,22.9658,23.0306,22.9658,22.9936,84000.0
2011-02-09 15:20:00,24.86,24.88,24.84,24.84,108000.0,23.0028,23.0214,22.9843,22.9843,108000.0
2011-02-09 15:30:00,24.84,24.88,24.84,24.84,107000.0,22.9843,23.0214,22.9843,22.9843,107000.0
2011-02-09 15:40:00,24.84,24.88,24.81,24.87,207000.0,22.9843,23.0214,22.9566,23.0121,207000.0
2011-02-09 15:50:00,24.86,24.87,24.82,24.85,447000.0,23.0028,23.0121,22.9658,22.9936,447000.0
2011-02-10 09:30:00,24.75,25.0,24.75,24.99,301000.0,22.9011,23.1324,22.9011,23.1231,301000.0
2011-02-10 09:40:00,25.0,25.03,24.91,24.95,235000.0,23.1324,23.1601,23.0491,23.0861,235000.0
2011-02-10 09:50:00,24.95,25.02,24.93,24.98,124000.0,23.0861,23.1509,23.0676,23.1139,124000.0
2011-02-10 10:00:00,24.98,25.04,24.93,25.03,129000.0,23.1139,23.1694,23.0676,23.1601,129000.0
2011-02-10 10:10:00,25.04,25.1,25.03,25.09,178000.0,23.1694,23.2249,23.1601,23.2157,178000.0
2011-02-10 10:20:00,25.09,25.16,25.09,25.12,211000.0,23.2157,23.2804,23.2157,23.2434,211000.0
2011-02-10 10:30:00,25.12,25.18,25.1,25.18,126000.0,23.2434,23.2989,23.2249,23.2989,126000.0
2011-02-10 10:40:00,25.17,25.18,25.0,25.02,275000.0,23.2897,23.2989,23.1324,23.1509,275000.0
2011-02-10 10:50:00,25.02,25.06,25.0,25.04,113000.0,23.1509,23.1879,23.1324,23.1694,113000.0
2011-02-10 11:00:00,25.03,25.13,25.01,25.11,170000.0,23.1601,23.2527,23.1416,23.2342,170000.0
2011-02-10 11:10:00,25.11,25.11,25.05,25.09,104000.0,23.2342,23.2342,23.1787,23.2157,104000.0
2011-02-10 11:20:00,25.13,25.17,25.11,25.13,133000.0,23.2527,23.2897,23.2342,23.2527,133000.0
2011-02-10 11:30:00,25.14,25.17,25.07,25.14,231000.0,23.2619,23.2897,23.1972,23.2619,231000.0
2011-02-10 11:40:00,25.14,25.15,25.12,25.14,61000.0,23.2619,23.2712,23.2434,23.2619,61000.0
2011-02-10 11:50:00,25.15,25.15,25.1,25.1,89000.0,23.2712,23.2712,23.2249,23.2249,89000.0
2011-02-10 12:00:00,25.11,25.11,25.09,25.1,96000.0,23.2342,23.2342,23.2157,23.2249,96000.0
2011-02-10 12:10:00,25.1,25.16,25.1,25.16,126000.0,23.2249,23.2804,23.2249,23.2804,126000.0
2011-02-10 12:20:00,25.16,25.19,25.14,25.19,63000.0,23.2804,23.3082,23.2619,23.3082,63000.0
2011-02-10 12:30:00,25.19,25.2,25.17,25.19,179000.0,23.3082,23.3174,23.2897,23.3082,179000.0
2011-02-10 12:40:00,25.19,25.2,25.17,25.2,174000.0,23.3082,23.3174,23.2897,23.3174,174000.0
2011-02-10 12:50:00,25.2,25.24,25.2,25.22,126000.0,23.3174,23.3545,23.3174,23.336,126000.0
2011-02-10 13:00:00,25.23,25.23,25.21,25.22,68000.0,23.3452,23.3452,23.3267,23.336,68000.0
2011-02-10 13:10:00,25.22,25.24,25.22,25.23,113000.0,23.336,23.3545,23.336,23.3452,113000.0
2011-02-10 13:20:00,25.25,25.25,25.23,25.23,54000.0,23.3637,23.3637,23.3452,23.3452,54000.0
2011-02-10 13:30:00,25.23,25.25,25.23,25.25,72000.0,23.3452,23.3637,23.3452,23.3637,72000.0
2011-02-10 13:40:00,25.24,25.25,25.2,25.24,61000.0,23.3545,23.3637,23.3174,23.3545,61000.0
2011-02-10 13:50:00,25.24,25.3,25.22,25.23,116000.0,23.3545,23.41,23.336,23.3452,116000.0
2011-02-10 14:00:00,25.23,25.29,25.2,25.25,243000.0,23.3452,23.4007,23.3174,23.3637,243000.0
2011-02-10 14:10:00,25.25,25.28,25.21,25.23,210000.0,23.3637,23.3915,23.3267,23.3452,210000.0
2011-02-10 14:20:00,25.23,25.25,25.22,25.25,69000.0,23.3452,23.3637,23.336,23.3637,69000.0
2011-02-10 14:30:00,25.25,25.29,25.25,25.26,97000.0,23.3637,23.4007,23.3637,23.373,97000.0
2011-02-10 14:40:00,25.27,25.3,25.24,25.29,120000.0,23.3822,23.41,23.3545,23.4007,120000.0
2011-02-10 14:50:00,25.28,25.28,25.26,25.27,125000.0,23.3915,23.3915,23.373,23.3822,125000.0
2011-02-10 15:00:00,25.26,25.27,25.25,25.25,93000.0,23.373,23.3822,23.3637,23.3637,93000.0
2011-02-10 15:10:00,25.26,25.28,25.24,25.25,153000.0,23.373,23.3915,23.3545,23.3637,153000.0
2011-02-10 15:20:00,25.26,25.28,25.25,25.27,129000.0,23.373,23.3915,23.3637,23.3822,129000.0
2011-02-10 15:30:00,25.27,25.28,25.25,25.26,243000.0,23.3822,23.3915,23.3637,23.373,243000.0
2011-02-10 15:40:00,25.27,25.27,25.21,25.26,462000.0,23.3822,23.3822,23.3267,23.373,462000.0
2011-02-10 15:50:00,25.25,25.26,25.1,25.21,858000.0,23.3637,23.373,23.2249,23.3267,858000.0
2011-02-11 09:30:00,25.08,25.32,25.04,25.18,178000.0,23.2064,23.4285,23.1694,23.2989,178000.0
2011-02-11 09:40:00,25.18,25.28,25.15,25.26,167000.0,23.2989,23.3915,23.2712,23.373,167000.0
2011-02-11 09:50:00,25.28,25.35,25.09,25.1,223000.0,23.3915,23.4562,23.2157,23.2249,223000.0
2011-02-11 10:00:00,25.1,25.18,25.05,25.16,191000.0,23.2249,23.2989,23.1787,23.2804,191000.0
2011-02-11 10:10:00,25.17,25.17,25.07,25.1,102000.0,23.2897,23.2897,23.1972,23.2249,102000.0
2011-02-11 10:20:00,25.1,25.14,25.08,25.14,93000.0,23.2249,23.2619,23.2064,23.2619,93000.0
2011-02-11 10:30:00,25.14,25.2,25.12,25.2,55000.0,23.2619,23.3174,23.2434,23.3174,55000.0
2011-02-11 10:40:00,25.2,25.23,25.18,25.2,102000.0,23.3174,23.3452,23.2989,23.3174,102000.0
2011-02-11 10:50:00,25.21,25.3,25.21,25.26,69000.0,23.3267,23.41,23.3267,23.373,69000.0
2011-02-11 11:00:00,25.25,25.4,25.25,25.38,176000.0,23.3637,23.5025,23.3637,23.484,176000.0
2011-02-11 11:10:00,25.37,25.38,25.25,25.29,81000.0,23.4747,23.484,23.3637,23.4007,81000.0
2011-02-11 11:20:00,25.29,25.34,25.27,25.28,108000.0,23.4007,23.447,23.3822,23.3915,108000.0
2011-02-11 11:30:00,25.28,25.31,25.28,25.28,91000.0,23.3915,23.4192,23.3915,23.3915,91000.0
2011-02-11 11:40:00,25.28,25.3,25.26,25.27,40000.0,23.3915,23.41,23.373,23.3822,40000.0
2011-02-11 11:50:00,25.28,25.3,25.23,25.25,65000.0,23.3915,23.41,23.3452,23.3637,65000.0
2011-02-11 12:00:00,25.25,25.29,25.25,25.27,120000.0,23.3637,23.4007,23.3637,23.3822,120000.0
2011-02-11 12:10:00,25.26,25.29,25.24,25.26,130000.0,23.373,23.4007,23.3545,23.373,130000.0
2011-02-11 12:20:00,25.26,25.27,25.24,25.26,35000.0,23.373,23.3822,23.3545,23.373,35000.0
2011-02-11 12:30:00,25.26,25.27,25.23,25.23,83000.0,23.373,23.3822,23.3452,23.3452,83000.0
2011-02-11 12:40:00,25.22,25.24,25.2,25.21,81000.0,23.336,23.3545,23.3174,23.3267,81000.0
2011-02-11 12:50:00,25.21,25.23,25.19,25.21,102000.0,23.3267,23.3452,23.3082,23.3267,102000.0
2011-02-11 13:00:00,25.19,25.25,25.19,25.25,62000.0,23.3082,23.3637,23.3082,23.3637,62000.0
2011-02-11 13:10:00,25.25,25.29,25.25,25.27,64000.0,23.3637,23.4007,23.3637,23.3822,64000.0
2011-02-11 13:20:00,25.28,25.29,25.27,25.29,50000.0,23.3915,23.4007,23.3822,23.4007,50000.0
2011-02-11 13:30:00,25.29,25.29,25.27,25.28,92000.0,23.4007,23.4007,23.3822,23.3915,92000.0
2011-02-11 13:40:00,25.27,25.28,25.24,25.27,66000.0,23.3822,23.3915,23.3545,23.3822,66000.0
2011-02-11 13:50:00,25.27,25.28,25.25,25.28,84000.0,23.3822,23.3915,23.3637,23.3915,84000.0
2011-02-11 14:00:00,25.26,25.3,25.26,25.29,69000.0,23.373,23.41,23.373,23.4007,69000.0
2011-02-11 14:10:00,25.29,25.3,25.26,25.28,415000.0,23.4007,23.41,23.373,23.3915,415000.0
2011-02-11 14:20:00,25.28,25.31,25.28,25.31,145000.0,23.3915,23.4192,23.3915,23.4192,145000.0
2011-02-11 14:30:00,25.31,25.34,25.3,25.33,128000.0,23.4192,23.447,23.41,23.4377,128000.0
2011-02-11 14:40:00,25.34,25.39,25.33,25.37,108000.0,23.447,23.4933,23.4377,23.4747,108000.0
2011-02-11 14:50:00,25.37,25.4,25.35,25.38,149000.0,23.4747,23.5025,23.4562,23.484,149000.0
2011-02-11 15:00:00,25.38,25.43,25.37,25.42,124000.0,23.484,23.5303,23.4747,23.521,124000.0
2011-02-11 15:10:00,25.42,25.46,25.41,25.44,171000.0,23.521,23.558,23.5118,23.5395,171000.0
2011-02-11 15:20:00,25.43,25.48,25.4,25.41,192000.0,23.5303,23.5765,23.5025,23.5118,192000.0
2011-02-11 15:30:00,25.41,25.44,25.4,25.43,228000.0,23.5118,23.5395,23.5025,23.5303,228000.0
2011-02-11 15:40:00,25.43,25.45,25.4,25.42,168000.0,23.5303,23.5488,23.5025,23.521,168000.0
2011-02-11 15:50:00,25.41,25.42,25.31,25.35,563000.0,23.5118,23.521,23.4192,23.4562,563000.0
2011-02-14 09:30:00,25.25,25.49,25.25,25.49,208000.0,23.3637,23.5858,23.3637,23.5858,208000.0
2011-02-14 09:40:00,25.5,25.59,25.45,25.56,242000.0,23.595,23.6783,23.5488,23.6506,242000.0
2011-02-14 09:50:00,25.58,25.59,25.54,25.58,95000.0,23.6691,23.6783,23.632,23.6691,95000.0
2011-02-14 10:00:00,25.57,25.59,25.54,25.56,86000.0,23.6598,23.6783,23.632,23.6506,86000.0
2011-02-14 10:10:00,25.56,25.56,25.46,25.54,97000.0,23.6506,23.6506,23.558,23.632,97000.0
2011-02-14 10:20:00,25.55,25.6,25.47,25.47,75000.0,23.6413,23.6876,23.5673,23.5673,75000.0
2011-02-14 10:30:00,25.49,25.5,25.44,25.5,81000.0,23.5858,23.595,23.5395,23.595,81000.0
2011-02-14 10:40:00,25.49,25.54,25.41,25.42,206000.0,23.5858,23.632,23.5118,23.521,206000.0
2011-02-14 10:50:00,25.42,25.42,25.35,25.42,136000.0,23.521,23.521,23.4562,23.521,136000.0
2011-02-14 11:00:00,25.42,25.42,25.41,25.42,98000.0,23.521,23.521,23.5118,23.521,98000.0
2011-02-14 11:10:00,25.42,25.44,25.39,25.42,74000.0,23.521,23.5395,23.4933,23.521,74000.0
2011-02-14 11:20:00,25.42,25.43,25.41,25.43,127000.0,23.521,23.5303,23.5118,23.5303,127000.0
2011-02-14 11:30:00,25.45,25.5,25.45,25.5,62000.0,23.5488,23.595,23.5488,23.595,62000.0
2011-02-14 11:40:00,25.49,25.55,25.49,25.54,45000.0,23.5858,23.6413,23.5858,23.632,45000.0
2011-02-14 11:50:00,25.55,25.56,25.55,25.56,34000.0,23.6413,23.6506,23.6413,23.6506,34000.0
2011-02-14 12:00:00,25.58,25.58,25.52,25.54,52000.0,23.6691,23.6691,23.6135,23.632,52000.0
2011-02-14 12:10:00,25.53,25.53,25.49,25.51,78000.0,23.6228,23.6228,23.5858,23.6043,78000.0
2011-02-14 12:20:00,25.52,25.52,25.49,25.49,59000.0,23.6135,23.6135,23.5858,23.5858,59000.0
2011-02-14 12:30:00,25.49,25.5,25.49,25.5,60000.0,23.5858,23.595,23.5858,23.595,60000.0
2011-02-14 12:40:00,25.5,25.51,25.45,25.47,540000.0,23.595,23.6043,23.5488,23.5673,540000.0
2011-02-14 12:50:00,25.48,25.5,25.45,25.49,619000.0,23.5765,23.595,23.5488,23.5858,619000.0
2011-02-14 13:00:00,25.49,25.51,25.46,25.49,175000.0,23.5858,23.6043,23.558,23.5858,175000.0
2011-02-14 13:10:00,25.49,25.5,25.47,25.49,304000.0,23.5858,23.595,23.5673,23.5858,304000.0
2011-02-14 13:20:00,25.49,25.5,25.48,25.49,106000.0,23.5858,23.595,23.5765,23.5858,106000.0
2011-02-14 13:30:00,25.49,25.53,25.49,25.53,152000.0,23.5858,23.6228,23.5858,23.6228,152000.0
2011-02-14 13:40:00,25.52,25.54,25.48,25.49,232000.0,23.6135,23.632,23.5765,23.5858,232000.0
2011-02-14 13:50:00,25.5,25.5,25.48,25.49,47000.0,23.595,23.595,23.5765,23.5858,47000.0
2011-02-14 14:00:00,25.49,25.5,25.46,25.5,116000.0,23.5858,23.595,23.558,23.595,116000.0
2011-02-14 14:10:00,25.48,25.5,25.48,25.49,198000.0,23.5765,23.595,23.5765,23.5858,198000.0
2011-02-14 14:20:00,25.49,25.49,25.42,25.45,152000.0,23.5858,23.5858,23.521,23.5488,152000.0
2011-02-14 14:30:00,25.45,25.45,25.37,25.37,115000.0,23.5488,23.5488,23.4747,23.4747,115000.0
2011-02-14 14:40:00,25.37,25.45,25.37,25.45,100000.0,23.4747,23.5488,23.4747,23.5488,100000.0
2011-02-14 14:50:00,25.45,25.87,25.45,25.71,3656000.0,23.5488,23.9374,23.5488,23.7893,3656000.0
2011-02-14 15:00:00,25.68,25.71,25.33,25.36,922000.0,23.7616,23.7893,23.4377,23.4655,922000.0
2011-02-14 15:10:00,25.37,25.52,25.37,25.45,394000.0,23.4747,23.6135,23.4747,23.5488,394000.0
2011-02-14 15:20:00,25.47,25.51,25.41,25.47,201000.0,23.5673,23.6043,23.5118,23.5673,201000.0
2011-02-14 15:30:00,25.48,25.59,25.47,25.53,335000.0,23.5765,23.6783,23.5673,23.6228,335000.0
2011-02-14 15:40:00,25.53,25.57,25.48,25.52,275000.0,23.6228,23.6598,23.5765,23.6135,275000.0
2011-02-14 15:50:00,25.52,25.53,25.47,25.51,287000.0,23.6135,23.6228,23.5673,23.6043,287000.0
2011-02-15 09:30:00,25.52,25.62,25.4,25.43,285000.0,23.6135,23.7061,23.5025,23.5303,285000.0
2011-02-15 09:40:00,25.43,25.54,25.43,25.49,193000.0,23.5303,23.632,23.5303,23.5858,193000.0
2011-02-15 09:50:00,25.49,25.54,25.47,25.52,97000.0,23.5858,23.632,23.5673,23.6135,97000.0
2011-02-15 10:00:00,25.53,25.53,25.48,25.49,84000.0,23.6228,23.6228,23.5765,23.5858,84000.0
2011-02-15 10:10:00,25.5,25.54,25.48,25.53,91000.0,23.595,23.632,23.5765,23.6228,91000.0
2011-02-15 10:20:00,25.53,25.58,25.51,25.53,105000.0,23.6228,23.6691,23.6043,23.6228,105000.0
2011-02-15 10:30:00,25.53,25.55,25.52,25.53,87000.0,23.6228,23.6413,23.6135,23.6228,87000.0
2011-02-15 10:40:00,25.53,25.55,25.5,25.52,79000.0,23.6228,23.6413,23.595,23.6135,79000.0
2011-02-15 10:50:00,25.52,25.54,25.45,25.45,106000.0,23.6135,23.632,23.5488,23.5488,106000.0
2011-02-15 11:00:00,25.46,25.54,25.46,25.52,99000.0,23.558,23.632,23.558,23.6135,99000.0
2011-02-15 11:10:00,25.52,25.52,25.48,25.49,166000.0,23.6135,23.6135,23.5765,23.5858,166000.0
2011-02-15 11:20:00,25.49,25.54,25.49,25.5,114000.0,23.5858,23.632,23.5858,23.595,114000.0
2011-02-15 11:30:00,25.51,25.52,25.47,25.48,204000.0,23.6043,23.6135,23.5673,23.5765,204000.0
2011-02-15 11:40:00,25.47,25.49,25.45,25.47,275000.0,23.5673,23.5858,23.5488,23.5673,275000.0
2011-02-15 11:50:00,25.48,25.51,25.47,25.47,160000.0,23.5765,23.6043,23.5673,23.5673,160000.0
2011-02-15 12:00:00,25.48,25.5,25.45,25.48,412000.0,23.5765,23.595,23.5488,23.5765,412000.0
2011-02-15 12:10:00,25.5,25.53,25.49,25.53,69000.0,23.595,23.6228,23.5858,23.6228,69000.0
2011-02-15 12:20:00,25.53,25.53,25.51,25.51,103000.0,23.6228,23.6228,23.6043,23.6043,103000.0
2011-02-15 12:30:00,25.51,25.57,25.5,25.55,179000.0,23.6043,23.6598,23.595,23.6413,179000.0
2011-02-15 12:40:00,25.57,25.59,25.57,25.58,66000.0,23.6598,23.6783,23.6598,23.6691,66000.0
2011-02-15 12:50:00,25.58,25.61,25.57,25.61,189000.0,23.6691,23.6968,23.6598,23.6968,189000.0
2011-02-15 13:00:00,25.59,25.61,25.58,25.59,49000.0,23.6783,23.6968,23.6691,23.6783,49000.0
2011-02-15 13:10:00,25.59,25.61,25.58,25.58,152000.0,23.6783,23.6968,23.6691,23.6691,152000.0
2011-02-15 13:20:00,25.58,25.61,25.58,25.59,279000.0,23.6691,23.6968,23.6691,23.6783,279000.0
2011-02-15 13:30:00,25.59,25.6,25.56,25.6,77000.0,23.6783,23.6876,23.6506,23.6876,77000.0
2011-02-15 13:40:00,25.6,25.64,25.59,25.63,162000.0,23.6876,23.7246,23.6783,23.7153,162000.0
2011-02-15 13:50:00,25.63,25.63,25.59,25.61,186000.0,23.7153,23.7153,23.6783,23.6968,186000.0
2011-02-15 14:00:00,25.61,25.61,25.56,25.57,154000.0,23.6968,23.6968,23.6506,23.6598,154000.0
2011-02-15 14:10:00,25.57,25.59,25.52,25.58,178000.0,23.6598,23.6783,23.6135,23.6691,178000.0
2011-02-15 14:20:00,25.58,25.6,25.57,25.58,110000.0,23.6691,23.6876,23.6598,23.6691,110000.0
2011-02-15 14:30:00,25.58,25.59,25.57,25.59,60000.0,23.6691,23.6783,23.6598,23.6783,60000.0
2011-02-15 14:40:00,25.59,25.63,25.58,25.63,120000.0,23.6783,23.7153,23.6691,23.7153,120000.0
2011-02-15 14:50:00,25.62,25.62,25.59,25.59,245000.0,23.7061,23.7061,23.6783,23.6783,245000.0
2011-02-15 15:00:00,25.59,25.61,25.54,25.56,246000.0,23.6783,23.6968,23.632,23.6506,246000.0
2011-02-15 15:10:00,25.56,25.62,25.56,25.62,101000.0,23.6506,23.7061,23.6506,23.7061,101000.0
2011-02-15 15:20:00,25.62,25.63,25.59,25.62,96000.0,23.7061,23.7153,23.6783,23.7061,96000.0
2011-02-15 15:30:00,25.63,25.64,25.6,25.62,249000.0,23.7153,23.7246,23.6876,23.7061,249000.0
2011-02-15 15:40:00,25.62,25.66,25.61,25.63,350000.0,23.7061,23.7431,23.6968,23.7153,350000.0
2011-02-15 15:50:00,25.63,25.63,25.57,25.59,487000.0,23.7153,23.7153,23.6598,23.6783,487000.0
2011-02-16 09:30:00,25.69,25.86,25.66,25.77,297000.0,23.7708,23.9281,23.7431,23.8449,297000.0
2011-02-16 09:40:00,25.76,25.77,25.69,25.69,128000.0,23.8356,23.8449,23.7708,23.7708,128000.0
2011-02-16 09:50:00,25.69,25.69,25.65,25.65,234000.0,23.7708,23.7708,23.7338,23.7338,234000.0
2011-02-16 10:00:00,25.65,25.65,25.52,25.58,317000.0,23.7338,23.7338,23.6135,23.6691,317000.0
2011-02-16 10:10:00,25.58,25.68,25.54,25.63,140000.0,23.6691,23.7616,23.632,23.7153,140000.0
2011-02-16 10:20:00,25.64,25.7,25.64,25.67,217000.0,23.7246,23.7801,23.7246,23.7523,217000.0
2011-02-16 10:30:00,25.68,25.76,25.68,25.7,157000.0,23.7616,23.8356,23.7616,23.7801,157000.0
2011-02-16 10:40:00,25.7,25.73,25.66,25.72,123000.0,23.7801,23.8079,23.7431,23.7986,123000.0
2011-02-16 10:50:00,25.69,25.74,25.69,25.73,86000.0,23.7708,23.8171,23.7708,23.8079,86000.0
2011-02-16 11:00:00,25.75,25.79,25.71,25.77,215000.0,23.8264,23.8634,23.7893,23.8449,215000.0
2011-02-16 11:10:00,25.78,25.88,25.78,25.79,309000.0,23.8541,23.9466,23.8541,23.8634,309000.0
2011-02-16 11:20:00,25.79,25.79,25.71,25.73,105000.0,23.8634,23.8634,23.7893,23.8079,105000.0
2011-02-16 11:30:00,25.74,25.76,25.69,25.75,173000.0,23.8171,23.8356,23.7708,23.8264,173000.0
2011-02-16 11:40:00,25.75,25.79,25.7,25.73,138000.0,23.8264,23.8634,23.7801,23.8079,138000.0
2011-02-16 11:50:00,25.73,25.78,25.69,25.73,241000.0,23.8079,23.8541,23.7708,23.8079,241000.0
2011-02-16 12:00:00,25.73,25.74,25.62,25.65,172000.0,23.8079,23.8171,23.7061,23.7338,172000.0
2011-02-16 12:10:00,25.65,25.73,25.64,25.68,232000.0,23.7338,23.8079,23.7246,23.7616,232000.0
2011-02-16 12:20:00,25.68,25.73,25.68,25.7,105000.0,23.7616,23.8079,23.7616,23.7801,105000.0
2011-02-16 12:30:00,25.71,25.73,25.68,25.7,172000.0,23.7893,23.8079,23.7616,23.7801,172000.0
2011-02-16 12:40:00,25.69,25.72,25.66,25.71,158000.0,23.7708,23.7986,23.7431,23.7893,158000.0
2011-02-16 12:50:00,25.72,25.74,25.69,25.69,146000.0,23.7986,23.8171,23.7708,23.7708,146000.0
2011-02-16 13:00:00,25.69,25.69,25.63,25.65,280000.0,23.7708,23.7708,23.7153,23.7338,280000.0
2011-02-16 13:10:00,25.65,25.65,25.61,25.61,127000.0,23.7338,23.7338,23.6968,23.6968,127000.0
2011-02-16 13:20:00,25.62,25.64,25.6,25.61,150000.0,23.7061,23.7246,23.6876,23.6968,150000.0
2011-02-16 13:30:00,25.61,25.63,25.59,25.6,173000.0,23.6968,23.7153,23.6783,23.6876,173000.0
2011-02-16 13:40:00,25.61,25.64,25.6,25.63,137000.0,23.6968,23.7246,23.6876,23.7153,137000.0
2011-02-16 13:50:00,25.64,25.67,25.64,25.65,113000.0,23.7246,23.7523,23.7246,23.7338,113000.0
2011-02-16 14:00:00,25.65,25.65,25.61,25.64,117000.0,23.7338,23.7338,23.6968,23.7246,117000.0
2011-02-16 14:10:00,25.64,25.64,25.59,25.6,112000.0,23.7246,23.7246,23.6783,23.6876,112000.0
2011-02-16 14:20:00,25.59,25.59,25.56,25.56,95000.0,23.6783,23.6783,23.6506,23.6506,95000.0
2011-02-16 14:30:00,25.56,25.59,25.55,25.57,98000.0,23.6506,23.6783,23.6413,23.6598,98000.0
2011-02-16 14:40:00,25.58,25.58,25.55,25.55,136000.0,23.6691,23.6691,23.6413,23.6413,136000.0
2011-02-16 14:50:00,25.55,25.58,25.53,25.53,466000.0,23.6413,23.6691,23.6228,23.6228,466000.0
2011-02-16 15:00:00,25.53,25.57,25.53,25.55,196000.0,23.6228,23.6598,23.6228,23.6413,196000.0
2011-02-16 15:10:00,25.55,25.56,25.5,25.51,335000.0,23.6413,23.6506,23.595,23.6043,335000.0
2011-02-16 15:20:00,25.51,25.53,25.45,25.46,209000.0,23.6043,23.6228,23.5488,23.558,209000.0
2011-02-16 15:30:00,25.45,25.5,25.45,25.47,221000.0,23.5488,23.595,23.5488,23.5673,221000.0
2011-02-16 15:40:00,25.47,25.47,25.4,25.4,413000.0,23.5673,23.5673,23.5025,23.5025,413000.0
2011-02-16 15:50:00,25.4,25.43,25.38,25.42,697000.0,23.5025,23.5303,23.484,23.521,697000.0
2011-02-17 09:30:00,25.04,25.39,25.0,25.18,402000.0,23.1694,23.4933,23.1324,23.2989,402000.0
2011-02-17 09:40:00,25.17,25.21,25.08,25.16,351000.0,23.2897,23.3267,23.2064,23.2804,351000.0
2011-02-17 09:50:00,25.19,25.4,25.15,25.31,246000.0,23.3082,23.5025,23.2712,23.4192,246000.0
2011-02-17 10:00:00,25.34,25.39,25.26,25.33,345000.0,23.447,23.4933,23.373,23.4377,345000.0
2011-02-17 10:10:00,25.33,25.34,25.23,25.3,252000.0,23.4377,23.447,23.3452,23.41,252000.0
2011-02-17 10:20:00,25.32,25.32,25.21,25.21,231000.0,23.4285,23.4285,23.3267,23.3267,231000.0
2011-02-17 10:30:00,25.24,25.24,25.19,25.19,239000.0,23.3545,23.3545,23.3082,23.3082,239000.0
2011-02-17 10:40:00,25.19,25.29,25.19,25.25,160000.0,23.3082,23.4007,23.3082,23.3637,160000.0
2011-02-17 10:50:00,25.24,25.25,25.15,25.19,217000.0,23.3545,23.3637,23.2712,23.3082,217000.0
2011-02-17 11:00:00,25.2,25.24,25.18,25.19,173000.0,23.3174,23.3545,23.2989,23.3082,173000.0
2011-02-17 11:10:00,25.18,25.22,25.16,25.2,230000.0,23.2989,23.336,23.2804,23.3174,230000.0
2011-02-17 11:20:00,25.18,25.32,25.16,25.32,171000.0,23.2989,23.4285,23.2804,23.4285,171000.0
2011-02-17 11:30:00,25.31,25.32,25.24,25.27,224000.0,23.4192,23.4285,23.3545,23.3822,224000.0
2011-02-17 11:40:00,25.27,25.28,25.21,25.25,351000.0,23.3822,23.3915,23.3267,23.3637,351000.0
2011-02-17 11:50:00,25.25,25.31,25.24,25.3,406000.0,23.3637,23.4192,23.3545,23.41,406000.0
2011-02-17 12:00:00,25.28,25.3,25.15,25.2,514000.0,23.3915,23.41,23.2712,23.3174,514000.0
2011-02-17 12:10:00,25.2,25.21,25.15,25.2,158000.0,23.3174,23.3267,23.2712,23.3174,158000.0
2011-02-17 12:20:00,25.18,25.24,25.18,25.19,152000.0,23.2989,23.3545,23.2989,23.3082,152000.0
2011-02-17 12:30:00,25.2,25.23,25.15,25.17,229000.0,23.3174,23.3452,23.2712,23.2897,229000.0
2011-02-17 12:40:00,25.17,25.2,25.08,25.13,296000.0,23.2897,23.3174,23.2064,23.2527,296000.0
2011-02-17 12:50:00,25.11,25.12,25.08,25.09,175000.0,23.2342,23.2434,23.2064,23.2157,175000.0
2011-02-17 13:00:00,25.1,25.12,25.09,25.12,335000.0,23.2249,23.2434,23.2157,23.2434,335000.0
2011-02-17 13:10:00,25.12,25.15,25.08,25.11,633000.0,23.2434,23.2712,23.2064,23.2342,633000.0
2011-02-17 13:20:00,25.11,25.13,25.01,25.02,428000.0,23.2342,23.2527,23.1416,23.1509,428000.0
2011-02-17 13:30:00,25.03,25.04,24.95,24.96,527000.0,23.1601,23.1694,23.0861,23.0954,527000.0
2011-02-17 13:40:00,24.95,24.99,24.86,24.88,368000.0,23.0861,23.1231,23.0028,23.0214,368000.0
2011-02-17 13:50:00,24.89,24.91,24.86,24.87,376000.0,23.0306,23.0491,23.0028,23.0121,376000.0
2011-02-17 14:00:00,24.87,24.96,24.86,24.95,433000.0,23.0121,23.0954,23.0028,23.0861,433000.0
2011-02-17 14:10:00,24.95,24.97,24.9,24.91,273000.0,23.0861,23.1046,23.0399,23.0491,273000.0
2011-02-17 14:20:00,24.91,24.98,24.9,24.97,271000.0,23.0491,23.1139,23.0399,23.1046,271000.0
2011-02-17 14:30:00,24.97,25.09,24.91,25.05,461000.0,23.1046,23.2157,23.0491,23.1787,461000.0
2011-02-17 14:40:00,25.05,25.05,24.99,24.99,328000.0,23.1787,23.1787,23.1231,23.1231,328000.0
2011-02-17 14:50:00,24.99,25.08,24.99,25.05,292000.0,23.1231,23.2064,23.1231,23.1787,292000.0
2011-02-17 15:00:00,25.05,25.05,25.02,25.04,249000.0,23.1787,23.1787,23.1509,23.1694,249000.0
2011-02-17 15:10:00,25.04,25.07,25.0,25.02,445000.0,23.1694,23.1972,23.1324,23.1509,445000.0
2011-02-17 15:20:00,25.02,25.06,25.01,25.02,434000.0,23.1509,23.1879,23.1416,23.1509,434000.0
2011-02-17 15:30:00,25.01,25.09,25.01,25.06,606000.0,23.1416,23.2157,23.1416,23.1879,606000.0
2011-02-17 15:40:00,25.06,25.13,25.05,25.09,680000.0,23.1879,23.2527,23.1787,23.2157,680000.0
2011-02-17 15:50:00,25.09,25.19,25.07,25.18,1111000.0,23.2157,23.3082,23.1972,23.2989,1111000.0
2011-02-18 09:30:00,25.2,25.32,25.11,25.23,953000.0,23.3174,23.4285,23.2342,23.3452,953000.0
2011-02-18 09:40:00,25.24,25.26,25.11,25.15,264000.0,23.3545,23.373,23.2342,23.2712,264000.0
2011-02-18 09:50:00,25.17,25.27,25.14,25.14,180000.0,23.2897,23.3822,23.2619,23.2619,180000.0
2011-02-18 10:00:00,25.15,25.23,25.14,25.21,235000.0,23.2712,23.3452,23.2619,23.3267,235000.0
2011-02-18 10:10:00,25.21,25.21,25.12,25.14,102000.0,23.3267,23.3267,23.2434,23.2619,102000.0
2011-02-18 10:20:00,25.13,25.2,25.13,25.18,71000.0,23.2527,23.3174,23.2527,23.2989,71000.0
2011-02-18 10:30:00,25.18,25.18,25.15,25.18,99000.0,23.2989,23.2989,23.2712,23.2989,99000.0
2011-02-18 10:40:00,25.19,25.22,25.16,25.16,138000.0,23.3082,23.336,23.2804,23.2804,138000.0
2011-02-18 10:50:00,25.16,25.22,25.15,25.2,96000.0,23.2804,23.336,23.2712,23.3174,96000.0
2011-02-18 11:00:00,25.2,25.22,25.18,25.2,126000.0,23.3174,23.336,23.2989,23.3174,126000.0
2011-02-18 11:10:00,25.19,25.2,25.17,25.2,271000.0,23.3082,23.3174,23.2897,23.3174,271000.0
2011-02-18 11:20:00,25.19,25.22,25.17,25.19,278000.0,23.3082,23.336,23.2897,23.3082,278000.0
2011-02-18 11:30:00,25.2,25.22,25.17,25.18,81000.0,23.3174,23.336,23.2897,23.2989,81000.0
2011-02-18 11:40:00,25.19,25.21,25.18,25.19,125000.0,23.3082,23.3267,23.2989,23.3082,125000.0
2011-02-18 11:50:00,25.2,25.23,25.18,25.22,119000.0,23.3174,23.3452,23.2989,23.336,119000.0
2011-02-18 12:00:00,25.23,25.24,25.21,25.21,206000.0,23.3452,23.3545,23.3267,23.3267,206000.0
2011-02-18 12:10:00,25.22,25.23,25.21,25.22,120000.0,23.336,23.3452,23.3267,23.336,120000.0
2011-02-18 12:20:00,25.23,25.23,25.2,25.21,102000.0,23.3452,23.3452,23.3174,23.3267,102000.0
2011-02-18 12:30:00,25.21,25.23,25.2,25.2,285000.0,23.3267,23.3452,23.3174,23.3174,285000.0
2011-02-18 12:40:00,25.2,25.22,25.19,25.19,122000.0,23.3174,23.336,23.3082,23.3082,122000.0
2011-02-18 12:50:00,25.19,25.2,25.17,25.18,145000.0,23.3082,23.3174,23.2897,23.2989,145000.0
2011-02-18 13:00:00,25.17,25.18,25.15,25.17,65000.0,23.2897,23.2989,23.2712,23.2897,65000.0
2011-02-18 13:10:00,25.16,25.17,25.14,25.15,58000.0,23.2804,23.2897,23.2619,23.2712,58000.0
2011-02-18 13:20:00,25.16,25.18,25.14,25.14,244000.0,23.2804,23.2989,23.2619,23.2619,244000.0
2011-02-18 13:30:00,25.14,25.14,25.06,25.09,277000.0,23.2619,23.2619,23.1879,23.2157,277000.0
2011-02-18 13:40:00,25.1,25.14,25.09,25.1,177000.0,23.2249,23.2619,23.2157,23.2249,177000.0
2011-02-18 13:50:00,25.09,25.13,25.09,25.13,60000.0,23.2157,23.2527,23.2157,23.2527,60000.0
2011-02-18 14:00:00,25.13,25.16,25.11,25.16,217000.0,23.2527,23.2804,23.2342,23.2804,217000.0
2011-02-18 14:10:00,25.16,25.16,25.11,25.14,78000.0,23.2804,23.2804,23.2342,23.2619,78000.0
2011-02-18 14:20:00,25.14,25.14,24.98,25.0,390000.0,23.2619,23.2619,23.1139,23.1324,390000.0
2011-02-18 14:30:00,25.0,25.0,24.97,24.98,241000.0,23.1324,23.1324,23.1046,23.1139,241000.0
2011-02-18 14:40:00,24.98,25.06,24.97,25.06,204000.0,23.1139,23.1879,23.1046,23.1879,204000.0
2011-02-18 14:50:00,25.06,25.07,25.04,25.06,215000.0,23.1879,23.1972,23.1694,23.1879,215000.0
2011-02-18 15:00:00,25.06,25.11,25.05,25.1,194000.0,23.1879,23.2342,23.1787,23.2249,194000.0
2011-02-18 15:10:00,25.1,25.11,25.07,25.11,134000.0,23.2249,23.2342,23.1972,23.2342,134000.0
2011-02-18 15:20:00,25.11,25.12,25.09,25.11,95000.0,23.2342,23.2434,23.2157,23.2342,95000.0
2011-02-18 15:30:00,25.11,25.13,25.07,25.08,212000.0,23.2342,23.2527,23.1972,23.2064,212000.0
2011-02-18 15:40:00,25.08,25.13,25.04,25.04,375000.0,23.2064,23.2527,23.1694,23.1694,375000.0
2011-02-18 15:50:00,25.04,25.12,25.0,25.04,983000.0,23.1694,23.2434,23.1324,23.1694,983000.0
2011-02-22 09:30:00,24.53,24.98,24.41,24.66,433000.0,22.6975,23.1139,22.5865,22.8178,433000.0
2011-02-22 09:40:00,24.68,24.84,24.62,24.83,186000.0,22.8363,22.9843,22.7808,22.9751,186000.0
2011-02-22 09:50:00,24.82,24.94,24.81,24.93,233000.0,22.9658,23.0769,22.9566,23.0676,233000.0
2011-02-22 10:00:00,24.93,25.02,24.9,24.95,145000.0,23.0676,23.1509,23.0399,23.0861,145000.0
2011-02-22 10:10:00,24.98,25.05,24.97,25.03,157000.0,23.1139,23.1787,23.1046,23.1601,157000.0
2011-02-22 10:20:00,25.01,25.02,24.96,24.96,103000.0,23.1416,23.1509,23.0954,23.0954,103000.0
2011-02-22 10:30:00,24.96,25.01,24.93,25.01,130000.0,23.0954,23.1416,23.0676,23.1416,130000.0
2011-02-22 10:40:00,25.0,25.05,24.99,25.03,73000.0,23.1324,23.1787,23.1231,23.1601,73000.0
2011-02-22 10:50:00,25.03,25.05,25.0,25.0,70000.0,23.1601,23.1787,23.1324,23.1324,70000.0
2011-02-22 11:00:00,25.0,25.0,24.91,25.0,149000.0,23.1324,23.1324,23.0491,23.1324,149000.0
2011-02-22 11:10:00,25.0,25.0,24.94,24.94,74000.0,23.1324,23.1324,23.0769,23.0769,74000.0
2011-02-22 11:20:00,24.94,24.98,24.9,24.91,92000.0,23.0769,23.1139,23.0399,23.0491,92000.0
2011-02-22 11:30:00,24.93,24.94,24.87,24.87,127000.0,23.0676,23.0769,23.0121,23.0121,127000.0
2011-02-22 11:40:00,24.85,24.89,24.83,24.87,62000.0,22.9936,23.0306,22.9751,23.0121,62000.0
2011-02-22 11:50:00,24.89,24.89,24.83,24.87,85000.0,23.0306,23.0306,22.9751,23.0121,85000.0
2011-02-22 12:00:00,24.87,24.9,24.83,24.9,63000.0,23.0121,23.0399,22.9751,23.0399,63000.0
2011-02-22 12:10:00,24.89,24.89,24.83,24.88,48000.0,23.0306,23.0306,22.9751,23.0214,48000.0
2011-02-22 12:20:00,24.87,24.89,24.87,24.89,49000.0,23.0121,23.0306,23.0121,23.0306,49000.0
2011-02-22 12:30:00,24.88,24.88,24.76,24.78,143000.0,23.0214,23.0214,22.9103,22.9288,143000.0
2011-02-22 12:40:00,24.77,24.8,24.71,24.75,81000.0,22.9196,22.9473,22.8641,22.9011,81000.0
2011-02-22 12:50:00,24.78,24.8,24.76,24.78,63000.0,22.9288,22.9473,22.9103,22.9288,63000.0
2011-02-22 13:00:00,24.78,24.79,24.74,24.79,102000.0,22.9288,22.9381,22.8918,22.9381,102000.0
2011-02-22 13:10:00,24.79,24.82,24.75,24.75,104000.0,22.9381,22.9658,22.9011,22.9011,104000.0
2011-02-22 13:20:00,24.77,24.77,24.72,24.74,73000.0,22.9196,22.9196,22.8733,22.8918,73000.0
2011-02-22 13:30:00,24.75,24.77,24.72,24.77,101000.0,22.9011,22.9196,22.8733,22.9196,101000.0
2011-02-22 13:40:00,24.77,24.78,24.7,24.7,115000.0,22.9196,22.9288,22.8548,22.8548,115000.0
2011-02-22 13:50:00,24.7,24.8,24.7,24.8,101000.0,22.8548,22.9473,22.8548,22.9473,101000.0
2011-02-22 14:00:00,24.8,24.81,24.75,24.78,201000.0,22.9473,22.9566,22.9011,22.9288,201000.0
2011-02-22 14:10:00,24.77,24.8,24.77,24.79,85000.0,22.9196,22.9473,22.9196,22.9381,85000.0
2011-02-22 14:20:00,24.79,24.85,24.79,24.84,227000.0,22.9381,22.9936,22.9381,22.9843,227000.0
2011-02-22 14:30:00,24.84,24.85,24.8,24.83,357000.0,22.9843,22.9936,22.9473,22.9751,357000.0
2011-02-22 14:40:00,24.83,24.92,24.82,24.92,187000.0,22.9751,23.0584,22.9658,23.0584,187000.0
2011-02-22 14:50:00,24.92,24.92,24.85,24.85,96000.0,23.0584,23.0584,22.9936,22.9936,96000.0
2011-02-22 15:00:00,24.86,24.88,24.83,24.84,145000.0,23.0028,23.0214,22.9751,22.9843,145000.0
2011-02-22 15:10:00,24.84,24.85,24.79,24.8,144000.0,22.9843,22.9936,22.9381,22.9473,144000.0
2011-02-22 15:20:00,24.79,24.82,24.78,24.79,145000.0,22.9381,22.9658,22.9288,22.9381,145000.0
2011-02-22 15:30:00,24.79,24.83,24.79,24.79,225000.0,22.9381,22.9751,22.9381,22.9381,225000.0
2011-02-22 15:40:00,24.79,24.82,24.77,24.8,317000.0,22.9381,22.9658,22.9196,22.9473,317000.0
2011-02-22 15:50:00,24.8,24.82,24.74,24.77,674000.0,22.9473,22.9658,22.8918,22.9196,674000.0
2011-02-23 09:30:00,24.74,24.93,24.73,24.91,272000.0,22.8918,23.0676,22.8826,23.0491,272000.0
2011-02-23 09:40:00,24.91,24.92,24.72,24.75,176000.0,23.0491,23.0584,22.8733,22.9011,176000.0
2011-02-23 09:50:00,24.75,24.76,24.71,24.75,169000.0,22.9011,22.9103,22.8641,22.9011,169000.0
2011-02-23 10:00:00,24.76,24.8,24.73,24.73,111000.0,22.9103,22.9473,22.8826,22.8826,111000.0
2011-02-23 10:10:00,24.74,24.84,24.71,24.82,104000.0,22.8918,22.9843,22.8641,22.9658,104000.0
2011-02-23 10:20:00,24.82,24.89,24.82,24.86,126000.0,22.9658,23.0306,22.9658,23.0028,126000.0
2011-02-23 10:30:00,24.86,24.88,24.78,24.8,96000.0,23.0028,23.0214,22.9288,22.9473,96000.0
2011-02-23 10:40:00,24.79,24.8,24.71,24.8,101000.0,22.9381,22.9473,22.8641,22.9473,101000.0
2011-02-23 10:50:00,24.8,24.85,24.77,24.77,83000.0,22.9473,22.9936,22.9196,22.9196,83000.0
2011-02-23 11:00:00,24.77,24.8,24.77,24.77,65000.0,22.9196,22.9473,22.9196,22.9196,65000.0
2011-02-23 11:10:00,24.79,24.81,24.73,24.73,166000.0,22.9381,22.9566,22.8826,22.8826,166000.0
2011-02-23 11:20:00,24.75,24.76,24.68,24.68,105000.0,22.9011,22.9103,22.8363,22.8363,105000.0
2011-02-23 11:30:00,24.69,24.71,24.65,24.69,204000.0,22.8455,22.8641,22.8085,22.8455,204000.0
2011-02-23 11:40:00,24.67,24.67,24.59,24.6,142000.0,22.827,22.827,22.753,22.7623,142000.0
2011-02-23 11:50:00,24.6,24.68,24.59,24.68,106000.0,22.7623,22.8363,22.753,22.8363,106000.0
2011-02-23 12:00:00,24.68,24.71,24.66,24.68,153000.0,22.8363,22.8641,22.8178,22.8363,153000.0
2011-02-23 12:10:00,24.68,24.69,24.62,24.62,222000.0,22.8363,22.8455,22.7808,22.7808,222000.0
2011-02-23 12:20:00,24.61,24.67,24.57,24.66,114000.0,22.7715,22.827,22.7345,22.8178,114000.0
2011-02-23 12:30:00,24.66,24.66,24.62,24.62,151000.0,22.8178,22.8178,22.7808,22.7808,151000.0
2011-02-23 12:40:00,24.62,24.62,24.59,24.6,180000.0,22.7808,22.7808,22.753,22.7623,180000.0
2011-02-23 12:50:00,24.6,24.62,24.57,24.62,135000.0,22.7623,22.7808,22.7345,22.7808,135000.0
2011-02-23 13:00:00,24.62,24.63,24.57,24.58,66000.0,22.7808,22.79,22.7345,22.7438,66000.0
2011-02-23 13:10:00,24.59,24.61,24.54,24.57,90000.0,22.753,22.7715,22.7068,22.7345,90000.0
2011-02-23 13:20:00,24.56,24.65,24.56,24.62,102000.0,22.7253,22.8085,22.7253,22.7808,102000.0
2011-02-23 13:30:00,24.63,24.63,24.56,24.58,175000.0,22.79,22.79,22.7253,22.7438,175000.0
2011-02-23 13:40:00,24.58,24.62,24.55,24.56,117000.0,22.7438,22.7808,22.716,22.7253,117000.0
2011-02-23 13:50:00,24.56,24.62,24.56,24.59,100000.0,22.7253,22.7808,22.7253,22.753,100000.0
2011-02-23 14:00:00,24.59,24.62,24.56,24.59,212000.0,22.753,22.7808,22.7253,22.753,212000.0
2011-02-23 14:10:00,24.59,24.59,24.48,24.54,481000.0,22.753,22.753,22.6512,22.7068,481000.0
2011-02-23 14:20:00,24.54,24.6,24.52,24.55,194000.0,22.7068,22.7623,22.6882,22.716,194000.0
2011-02-23 14:30:00,24.56,24.57,24.5,24.51,214000.0,22.7253,22.7345,22.6697,22.679,214000.0
2011-02-23 14:40:00,24.49,24.53,24.48,24.48,123000.0,22.6605,22.6975,22.6512,22.6512,123000.0
2011-02-23 14:50:00,24.49,24.57,24.49,24.54,306000.0,22.6605,22.7345,22.6605,22.7068,306000.0
2011-02-23 15:00:00,24.55,24.57,24.54,24.55,325000.0,22.716,22.7345,22.7068,22.716,325000.0
2011-02-23 15:10:00,24.57,24.57,24.53,24.54,288000.0,22.7345,22.7345,22.6975,22.7068,288000.0
2011-02-23 15:20:00,24.55,24.6,24.52,24.52,387000.0,22.716,22.7623,22.6882,22.6882,387000.0
2011-02-23 15:30:00,24.54,24.54,24.5,24.53,289000.0,22.7068,22.7068,22.6697,22.6975,289000.0
2011-02-23 15:40:00,24.54,24.54,24.45,24.51,376000.0,22.7068,22.7068,22.6235,22.679,376000.0
2011-02-23 15:50:00,24.51,24.53,24.41,24.41,962000.0,22.679,22.6975,22.5865,22.5865,962000.0
2011-02-24 09:30:00,24.5,24.66,24.4,24.46,438000.0,22.6697,22.8178,22.5772,22.6327,438000.0
2011-02-24 09:40:00,24.4,24.55,24.3,24.54,309000.0,22.5772,22.716,22.4847,22.7068,309000.0
2011-02-24 09:50:00,24.53,24.6,24.51,24.53,144000.0,22.6975,22.7623,22.679,22.6975,144000.0
2011-02-24 10:00:00,24.56,24.56,24.49,24.54,134000.0,22.7253,22.7253,22.6605,22.7068,134000.0
2011-02-24 10:10:00,24.54,24.58,24.49,24.56,129000.0,22.7068,22.7438,22.6605,22.7253,129000.0
2011-02-24 10:20:00,24.56,24.58,24.48,24.48,91000.0,22.7253,22.7438,22.6512,22.6512,91000.0
2011-02-24 10:30:00,24.5,24.5,24.35,24.37,214000.0,22.6697,22.6697,22.5309,22.5495,214000.0
2011-02-24 10:40:00,24.37,24.45,24.35,24.45,112000.0,22.5495,22.6235,22.5309,22.6235,112000.0
2011-02-24 10:50:00,24.43,24.46,24.41,24.44,106000.0,22.605,22.6327,22.5865,22.6142,106000.0
2011-02-24 11:00:00,24.46,24.5,24.39,24.41,92000.0,22.6327,22.6697,22.568,22.5865,92000.0
2011-02-24 11:10:00,24.41,24.51,24.4,24.5,132000.0,22.5865,22.679,22.5772,22.6697,132000.0
2011-02-24 11:20:00,24.51,24.55,24.49,24.52,149000.0,22.679,22.716,22.6605,22.6882,149000.0
2011-02-24 11:30:00,24.55,24.58,24.47,24.5,136000.0,22.716,22.7438,22.642,22.6697,136000.0
2011-02-24 11:40:00,24.49,24.5,24.39,24.39,153000.0,22.6605,22.6697,22.568,22.568,153000.0
2011-02-24 11:50:00,24.42,24.42,24.39,24.41,254000.0,22.5957,22.5957,22.568,22.5865,254000.0
2011-02-24 12:00:00,24.41,24.41,24.35,24.36,159000.0,22.5865,22.5865,22.5309,22.5402,159000.0
2011-02-24 12:10:00,24.36,24.4,24.35,24.39,80000.0,22.5402,22.5772,22.5309,22.568,80000.0
2011-02-24 12:20:00,24.39,24.44,24.39,24.4,208000.0,22.568,22.6142,22.568,22.5772,208000.0
2011-02-24 12:30:00,24.41,24.43,24.38,24.39,128000.0,22.5865,22.605,22.5587,22.568,128000.0
2011-02-24 12:40:00,24.42,24.42,24.38,24.41,64000.0,22.5957,22.5957,22.5587,22.5865,64000.0
2011-02-24 12:50:00,24.41,24.45,24.39,24.39,476000.0,22.5865,22.6235,22.568,22.568,476000.0
2011-02-24 13:00:00,24.39,24.44,24.36,24.39,156000.0,22.568,22.6142,22.5402,22.568,156000.0
2011-02-24 13:10:00,24.39,24.43,24.35,24.4,119000.0,22.568,22.605,22.5309,22.5772,119000.0
2011-02-24 13:20:00,24.41,24.45,24.38,24.4,83000.0,22.5865,22.6235,22.5587,22.5772,83000.0
2011-02-24 13:30:00,24.38,24.44,24.37,24.42,87000.0,22.5587,22.6142,22.5495,22.5957,87000.0
2011-02-24 13:40:00,24.42,24.44,24.32,24.35,185000.0,22.5957,22.6142,22.5032,22.5309,185000.0
2011-02-24 13:50:00,24.36,24.37,24.31,24.35,101000.0,22.5402,22.5495,22.4939,22.5309,101000.0
2011-02-24 14:00:00,24.37,24.44,24.37,24.39,138000.0,22.5495,22.6142,22.5495,22.568,138000.0
2011-02-24 14:10:00,24.42,24.44,24.38,24.44,428000.0,22.5957,22.6142,22.5587,22.6142,428000.0
2011-02-24 14:20:00,24.43,24.46,24.39,24.39,140000.0,22.605,22.6327,22.568,22.568,140000.0
2011-02-24 14:30:00,24.4,24.41,24.36,24.36,385000.0,22.5772,22.5865,22.5402,22.5402,385000.0
2011-02-24 14:40:00,24.35,24.4,24.33,24.39,221000.0,22.5309,22.5772,22.5124,22.568,221000.0
2011-02-24 14:50:00,24.38,24.44,24.34,24.44,336000.0,22.5587,22.6142,22.5217,22.6142,336000.0
2011-02-24 15:00:00,24.44,24.44,24.38,24.4,253000.0,22.6142,22.6142,22.5587,22.5772,253000.0
2011-02-24 15:10:00,24.41,24.44,24.39,24.41,799000.0,22.5865,22.6142,22.568,22.5865,799000.0
2011-02-24 15:20:00,24.42,24.54,24.41,24.5,364000.0,22.5957,22.7068,22.5865,22.6697,364000.0
2011-02-24 15:30:00,24.49,24.57,24.49,24.5,261000.0,22.6605,22.7345,22.6605,22.6697,261000.0
2011-02-24 15:40:00,24.5,24.54,24.47,24.47,344000.0,22.6697,22.7068,22.642,22.642,344000.0
2011-02-24 15:50:00,24.47,24.47,24.4,24.42,699000.0,22.642,22.642,22.5772,22.5957,699000.0
2011-02-25 09:30:00,24.67,24.67,24.5,24.61,237000.0,22.827,22.827,22.6697,22.7715,237000.0
2011-02-25 09:40:00,24.61,24.65,24.58,24.6,724000.0,22.7715,22.8085,22.7438,22.7623,724000.0
2011-02-25 09:50:00,24.58,24.61,24.57,24.6,211000.0,22.7438,22.7715,22.7345,22.7623,211000.0
2011-02-25 10:00:00,24.6,24.66,24.6,24.64,499000.0,22.7623,22.8178,22.7623,22.7993,499000.0
2011-02-25 10:10:00,24.64,24.69,24.64,24.66,579000.0,22.7993,22.8455,22.7993,22.8178,579000.0
2011-02-25 10:20:00,24.67,24.69,24.63,24.63,98000.0,22.827,22.8455,22.79,22.79,98000.0
2011-02-25 10:30:00,24.63,24.72,24.63,24.72,309000.0,22.79,22.8733,22.79,22.8733,309000.0
2011-02-25 10:40:00,24.71,24.74,24.67,24.7,191000.0,22.8641,22.8918,22.827,22.8548,191000.0
2011-02-25 10:50:00,24.7,24.71,24.67,24.7,281000.0,22.8548,22.8641,22.827,22.8548,281000.0
2011-02-25 11:00:00,24.7,24.82,24.68,24.79,558000.0,22.8548,22.9658,22.8363,22.9381,558000.0
2011-02-25 11:10:00,24.79,24.85,24.76,24.85,103000.0,22.9381,22.9936,22.9103,22.9936,103000.0
2011-02-25 11:20:00,24.85,24.92,24.82,24.82,231000.0,22.9936,23.0584,22.9658,22.9658,231000.0
2011-02-25 11:30:00,24.82,24.85,24.81,24.85,96000.0,22.9658,22.9936,22.9566,22.9936,96000.0
2011-02-25 11:40:00,24.85,24.86,24.75,24.82,171000.0,22.9936,23.0028,22.9011,22.9658,171000.0
2011-02-25 11:50:00,24.8,24.86,24.8,24.84,135000.0,22.9473,23.0028,22.9473,22.9843,135000.0
2011-02-25 12:00:00,24.84,24.88,24.79,24.88,81000.0,22.9843,23.0214,22.9381,23.0214,81000.0
2011-02-25 12:10:00,24.88,24.89,24.85,24.87,127000.0,23.0214,23.0306,22.9936,23.0121,127000.0
2011-02-25 12:20:00,24.87,24.88,24.82,24.85,321000.0,23.0121,23.0214,22.9658,22.9936,321000.0
2011-02-25 12:30:00,24.85,24.86,24.83,24.86,91000.0,22.9936,23.0028,22.9751,23.0028,91000.0
2011-02-25 12:40:00,24.87,24.9,24.86,24.87,135000.0,23.0121,23.0399,23.0028,23.0121,135000.0
2011-02-25 12:50:00,24.87,24.88,24.83,24.83,76000.0,23.0121,23.0214,22.9751,22.9751,76000.0
2011-02-25 13:00:00,24.83,24.85,24.81,24.82,64000.0,22.9751,22.9936,22.9566,22.9658,64000.0
2011-02-25 13:10:00,24.82,24.89,24.82,24.89,75000.0,22.9658,23.0306,22.9658,23.0306,75000.0
2011-02-25 13:20:00,24.89,24.93,24.88,24.89,125000.0,23.0306,23.0676,23.0214,23.0306,125000.0
2011-02-25 13:30:00,24.88,24.88,24.75,24.76,170000.0,23.0214,23.0214,22.9011,22.9103,170000.0
2011-02-25 13:40:00,24.76,24.78,24.73,24.73,98000.0,22.9103,22.9288,22.8826,22.8826,98000.0
2011-02-25 13:50:00,24.73,24.78,24.71,24.73,106000.0,22.8826,22.9288,22.8641,22.8826,106000.0
2011-02-25 14:00:00,24.74,24.75,24.71,24.71,112000.0,22.8918,22.9011,22.8641,22.8641,112000.0
2011-02-25 14:10:00,24.71,24.72,24.67,24.68,190000.0,22.8641,22.8733,22.827,22.8363,190000.0
2011-02-25 14:20:00,24.68,24.76,24.68,24.68,338000.0,22.8363,22.9103,22.8363,22.8363,338000.0
2011-02-25 14:30:00,24.69,24.69,24.61,24.66,310000.0,22.8455,22.8455,22.7715,22.8178,310000.0
2011-02-25 14:40:00,24.65,24.7,24.63,24.65,145000.0,22.8085,22.8548,22.79,22.8085,145000.0
2011-02-25 14:50:00,24.66,24.71,24.64,24.69,191000.0,22.8178,22.8641,22.7993,22.8455,191000.0
2011-02-25 15:00:00,24.7,24.71,24.68,24.69,117000.0,22.8548,22.8641,22.8363,22.8455,117000.0
2011-02-25 15:10:00,24.7,24.72,24.69,24.69,161000.0,22.8548,22.8733,22.8455,22.8455,161000.0
2011-02-25 15:20:00,24.68,24.71,24.66,24.67,170000.0,22.8363,22.8641,22.8178,22.827,170000.0
2011-02-25 15:30:00,24.67,24.71,24.66,24.71,253000.0,22.827,22.8641,22.8178,22.8641,253000.0
2011-02-25 15:40:00,24.71,24.71,24.66,24.7,338000.0,22.8641,22.8641,22.8178,22.8548,338000.0
2011-02-25 15:50:00,24.7,24.71,24.66,24.67,786000.0,22.8548,22.8641,22.8178,22.827,786000.0
2011-02-28 09:30:00,24.76,24.79,24.6,24.61,149000.0,22.9103,22.9381,22.7623,22.7715,149000.0
2011-02-28 09:40:00,24.64,24.76,24.61,24.65,214000.0,22.7993,22.9103,22.7715,22.8085,214000.0
2011-02-28 09:50:00,24.65,24.66,24.56,24.63,265000.0,22.8085,22.8178,22.7253,22.79,265000.0
2011-02-28 10:00:00,24.63,24.63,24.47,24.47,380000.0,22.79,22.79,22.642,22.642,380000.0
2011-02-28 10:10:00,24.48,24.51,24.46,24.49,217000.0,22.6512,22.679,22.6327,22.6605,217000.0
2011-02-28 10:20:00,24.5,24.57,24.49,24.57,148000.0,22.6697,22.7345,22.6605,22.7345,148000.0
2011-02-28 10:30:00,24.57,24.61,24.53,24.53,113000.0,22.7345,22.7715,22.6975,22.6975,113000.0
2011-02-28 10:40:00,24.54,24.54,24.5,24.51,115000.0,22.7068,22.7068,22.6697,22.679,115000.0
2011-02-28 10:50:00,24.5,24.52,24.47,24.49,197000.0,22.6697,22.6882,22.642,22.6605,197000.0
2011-02-28 11:00:00,24.48,24.51,24.47,24.51,230000.0,22.6512,22.679,22.642,22.679,230000.0
2011-02-28 11:10:00,24.51,24.52,24.47,24.49,117000.0,22.679,22.6882,22.642,22.6605,117000.0
2011-02-28 11:20:00,24.49,24.5,24.47,24.48,58000.0,22.6605,22.6697,22.642,22.6512,58000.0
2011-02-28 11:30:00,24.48,24.48,24.41,24.45,192000.0,22.6512,22.6512,22.5865,22.6235,192000.0
2011-02-28 11:40:00,24.46,24.47,24.42,24.43,84000.0,22.6327,22.642,22.5957,22.605,84000.0
2011-02-28 11:50:00,24.43,24.43,24.4,24.42,138000.0,22.605,22.605,22.5772,22.5957,138000.0
2011-02-28 12:00:00,24.42,24.42,24.38,24.38,140000.0,22.5957,22.5957,22.5587,22.5587,140000.0
2011-02-28 12:10:00,24.37,24.39,24.36,24.37,173000.0,22.5495,22.568,22.5402,22.5495,173000.0
2011-02-28 12:20:00,24.37,24.42,24.35,24.42,78000.0,22.5495,22.5957,22.5309,22.5957,78000.0
2011-02-28 12:30:00,24.42,24.45,24.4,24.4,235000.0,22.5957,22.6235,22.5772,22.5772,235000.0
2011-02-28 12:40:00,24.4,24.41,24.33,24.35,95000.0,22.5772,22.5865,22.5124,22.5309,95000.0
2011-02-28 12:50:00,24.36,24.36,24.34,24.34,99000.0,22.5402,22.5402,22.5217,22.5217,99000.0
2011-02-28 13:00:00,24.36,24.36,24.23,24.23,326000.0,22.5402,22.5402,22.4199,22.4199,326000.0
2011-02-28 13:10:00,24.23,24.23,24.18,24.19,311000.0,22.4199,22.4199,22.3736,22.3829,311000.0
2011-02-28 13:20:00,24.19,24.2,24.09,24.11,480000.0,22.3829,22.3922,22.2904,22.3089,480000.0
2011-02-28 13:30:00,24.11,24.18,24.1,24.17,467000.0,22.3089,22.3736,22.2996,22.3644,467000.0
2011-02-28 13:40:00,24.17,24.25,24.15,24.24,216000.0,22.3644,22.4384,22.3459,22.4292,216000.0
2011-02-28 13:50:00,24.25,24.27,24.14,24.15,473000.0,22.4384,22.4569,22.3366,22.3459,473000.0
2011-02-28 14:00:00,24.16,24.17,24.1,24.11,373000.0,22.3551,22.3644,22.2996,22.3089,373000.0
2011-02-28 14:10:00,24.11,24.2,24.1,24.19,213000.0,22.3089,22.3922,22.2996,22.3829,213000.0
2011-02-28 14:20:00,24.19,24.2,24.12,24.15,316000.0,22.3829,22.3922,22.3181,22.3459,316000.0
2011-02-28 14:30:00,24.15,24.24,24.15,24.22,223000.0,22.3459,22.4292,22.3459,22.4107,223000.0
2011-02-28 14:40:00,24.22,24.22,24.17,24.2,303000.0,22.4107,22.4107,22.3644,22.3922,303000.0
2011-02-28 14:50:00,24.2,24.22,24.12,24.2,399000.0,22.3922,22.4107,22.3181,22.3922,399000.0
2011-02-28 15:00:00,24.21,24.21,24.16,24.2,249000.0,22.4014,22.4014,22.3551,22.3922,249000.0
2011-02-28 15:10:00,24.19,24.2,24.14,24.17,373000.0,22.3829,22.3922,22.3366,22.3644,373000.0
2011-02-28 15:20:00,24.18,24.23,24.17,24.2,555000.0,22.3736,22.4199,22.3644,22.3922,555000.0
2011-02-28 15:30:00,24.2,24.22,24.16,24.16,616000.0,22.3922,22.4107,22.3551,22.3551,616000.0
2011-02-28 15:40:00,24.16,24.17,24.09,24.11,616000.0,22.3551,22.3644,22.2904,22.3089,616000.0
2011-02-28 15:50:00,24.11,24.12,24.04,24.06,1366000.0,22.3089,22.3181,22.2441,22.2626,1366000.0
2011-03-01 09:30:00,24.25,24.54,24.16,24.51,722000.0,22.4384,22.7068,22.3551,22.679,722000.0
2011-03-01 09:40:00,24.47,24.53,24.37,24.4,676000.0,22.642,22.6975,22.5495,22.5772,676000.0
2011-03-01 09:50:00,24.4,24.47,24.37,24.44,297000.0,22.5772,22.642,22.5495,22.6142,297000.0
2011-03-01 10:00:00,24.44,24.45,24.37,24.43,310000.0,22.6142,22.6235,22.5495,22.605,310000.0
2011-03-01 10:10:00,24.41,24.49,24.4,24.45,431000.0,22.5865,22.6605,22.5772,22.6235,431000.0
2011-03-01 10:20:00,24.46,24.59,24.46,24.53,254000.0,22.6327,22.753,22.6327,22.6975,254000.0
2011-03-01 10:30:00,24.55,24.57,24.46,24.48,192000.0,22.716,22.7345,22.6327,22.6512,192000.0
2011-03-01 10:40:00,24.5,24.6,24.5,24.6,191000.0,22.6697,22.7623,22.6697,22.7623,191000.0
2011-03-01 10:50:00,24.6,24.63,24.56,24.61,189000.0,22.7623,22.79,22.7253,22.7715,189000.0
2011-03-01 11:00:00,24.59,24.67,24.59,24.61,237000.0,22.753,22.827,22.753,22.7715,237000.0
2011-03-01 11:10:00,24.59,24.7,24.59,24.64,199000.0,22.753,22.8548,22.753,22.7993,199000.0
2011-03-01 11:20:00,24.62,24.65,24.48,24.48,174000.0,22.7808,22.8085,22.6512,22.6512,174000.0
2011-03-01 11:30:00,24.46,24.49,24.38,24.4,272000.0,22.6327,22.6605,22.5587,22.5772,272000.0
2011-03-01 11:40:00,24.4,24.48,24.39,24.4,169000.0,22.5772,22.6512,22.568,22.5772,169000.0
2011-03-01 11:50:00,24.4,24.4,24.32,24.33,204000.0,22.5772,22.5772,22.5032,22.5124,204000.0
2011-03-01 12:00:00,24.33,24.41,24.31,24.38,315000.0,22.5124,22.5865,22.4939,22.5587,315000.0
2011-03-01 12:10:00,24.38,24.45,24.36,24.36,139000.0,22.5587,22.6235,22.5402,22.5402,139000.0
2011-03-01 12:20:00,24.36,24.38,24.31,24.32,273000.0,22.5402,22.5587,22.4939,22.5032,273000.0
2011-03-01 12:30:00,24.32,24.42,24.32,24.39,180000.0,22.5032,22.5957,22.5032,22.568,180000.0
2011-03-01 12:40:00,24.4,24.41,24.34,24.36,118000.0,22.5772,22.5865,22.5217,22.5402,118000.0
2011-03-01 12:50:00,24.35,24.37,24.32,24.33,114000.0,22.5309,22.5495,22.5032,22.5124,114000.0
2011-03-01 13:00:00,24.32,24.4,24.31,24.35,218000.0,22.5032,22.5772,22.4939,22.5309,218000.0
2011-03-01 13:10:00,24.35,24.42,24.34,24.36,250000.0,22.5309,22.5957,22.5217,22.5402,250000.0
2011-03-01 13:20:00,24.37,24.38,24.32,24.34,286000.0,22.5495,22.5587,22.5032,22.5217,286000.0
2011-03-01 13:30:00,24.35,24.38,24.29,24.29,203000.0,22.5309,22.5587,22.4754,22.4754,203000.0
2011-03-01 13:40:00,24.3,24.32,24.23,24.3,218000.0,22.4847,22.5032,22.4199,22.4847,218000.0
2011-03-01 13:50:00,24.29,24.36,24.27,24.35,233000.0,22.4754,22.5402,22.4569,22.5309,233000.0
2011-03-01 14:00:00,24.35,24.36,24.18,24.21,432000.0,22.5309,22.5402,22.3736,22.4014,432000.0
2011-03-01 14:10:00,24.19,24.22,24.14,24.2,201000.0,22.3829,22.4107,22.3366,22.3922,201000.0
2011-03-01 14:20:00,24.21,24.22,24.14,24.17,236000.0,22.4014,22.4107,22.3366,22.3644,236000.0
2011-03-01 14:30:00,24.17,24.22,24.15,24.21,361000.0,22.3644,22.4107,22.3459,22.4014,361000.0
2011-03-01 14:40:00,24.21,24.24,24.18,24.24,306000.0,22.4014,22.4292,22.3736,22.4292,306000.0
2011-03-01 14:50:00,24.23,24.27,24.21,24.25,318000.0,22.4199,22.4569,22.4014,22.4384,318000.0
2011-03-01 15:00:00,24.24,24.29,24.23,24.23,384000.0,22.4292,22.4754,22.4199,22.4199,384000.0
2011-03-01 15:10:00,24.23,24.27,24.19,24.27,392000.0,22.4199,22.4569,22.3829,22.4569,392000.0
2011-03-01 15:20:00,24.27,24.28,24.19,24.21,313000.0,22.4569,22.4662,22.3829,22.4014,313000.0
2011-03-01 15:30:00,24.21,24.25,24.16,24.17,372000.0,22.4014,22.4384,22.3551,22.3644,372000.0
2011-03-01 15:40:00,24.17,24.2,24.11,24.14,372000.0,22.3644,22.3922,22.3089,22.3366,372000.0
2011-03-01 15:50:00,24.14,24.16,24.04,24.04,820000.0,22.3366,22.3551,22.2441,22.2441,820000.0
2011-03-02 09:30:00,24.11,24.31,24.04,24.31,329000.0,22.3089,22.4939,22.2441,22.4939,329000.0
2011-03-02 09:40:00,24.24,24.49,24.24,24.41,333000.0,22.4292,22.6605,22.4292,22.5865,333000.0
2011-03-02 09:50:00,24.4,24.49,24.38,24.48,214000.0,22.5772,22.6605,22.5587,22.6512,214000.0
2011-03-02 10:00:00,24.46,24.55,24.45,24.47,238000.0,22.6327,22.716,22.6235,22.642,238000.0
2011-03-02 10:10:00,24.47,24.53,24.43,24.48,231000.0,22.642,22.6975,22.605,22.6512,231000.0
2011-03-02 10:20:00,24.49,24.52,24.42,24.48,345000.0,22.6605,22.6882,22.5957,22.6512,345000.0
2011-03-02 10:30:00,24.46,24.54,24.45,24.53,148000.0,22.6327,22.7068,22.6235,22.6975,148000.0
2011-03-02 10:40:00,24.54,24.61,24.54,24.57,193000.0,22.7068,22.7715,22.7068,22.7345,193000.0
2011-03-02 10:50:00,24.57,24.62,24.57,24.6,106000.0,22.7345,22.7808,22.7345,22.7623,106000.0
2011-03-02 11:00:00,24.61,24.67,24.59,24.65,119000.0,22.7715,22.827,22.753,22.8085,119000.0
2011-03-02 11:10:00,24.65,24.66,24.6,24.65,302000.0,22.8085,22.8178,22.7623,22.8085,302000.0
2011-03-02 11:20:00,24.65,24.65,24.56,24.56,158000.0,22.8085,22.8085,22.7253,22.7253,158000.0
2011-03-02 11:30:00,24.57,24.6,24.53,24.56,107000.0,22.7345,22.7623,22.6975,22.7253,107000.0
2011-03-02 11:40:00,24.56,24.61,24.5,24.5,168000.0,22.7253,22.7715,22.6697,22.6697,168000.0
2011-03-02 11:50:00,24.52,24.54,24.43,24.45,161000.0,22.6882,22.7068,22.605,22.6235,161000.0
2011-03-02 12:00:00,24.44,24.49,24.42,24.49,100000.0,22.6142,22.6605,22.5957,22.6605,100000.0
2011-03-02 12:10:00,24.49,24.5,24.43,24.45,70000.0,22.6605,22.6697,22.605,22.6235,70000.0
2011-03-02 12:20:00,24.48,24.51,24.46,24.46,60000.0,22.6512,22.679,22.6327,22.6327,60000.0
2011-03-02 12:30:00,24.48,24.56,24.47,24.56,62000.0,22.6512,22.7253,22.642,22.7253,62000.0
2011-03-02 12:40:00,24.57,24.6,24.55,24.58,62000.0,22.7345,22.7623,22.716,22.7438,62000.0
2011-03-02 12:50:00,24.59,24.6,24.56,24.57,37000.0,22.753,22.7623,22.7253,22.7345,37000.0
2011-03-02 13:00:00,24.6,24.61,24.57,24.57,80000.0,22.7623,22.7715,22.7345,22.7345,80000.0
2011-03-02 13:10:00,24.57,24.58,24.52,24.58,47000.0,22.7345,22.7438,22.6882,22.7438,47000.0
2011-03-02 13:20:00,24.58,24.61,24.56,24.58,125000.0,22.7438,22.7715,22.7253,22.7438,125000.0
2011-03-02 13:30:00,24.58,24.6,24.56,24.59,64000.0,22.7438,22.7623,22.7253,22.753,64000.0
2011-03-02 13:40:00,24.58,24.6,24.56,24.6,99000.0,22.7438,22.7623,22.7253,22.7623,99000.0
2011-03-02 13:50:00,24.6,24.6,24.58,24.58,122000.0,22.7623,22.7623,22.7438,22.7438,122000.0
2011-03-02 14:00:00,24.6,24.61,24.57,24.58,97000.0,22.7623,22.7715,22.7345,22.7438,97000.0
2011-03-02 14:10:00,24.57,24.61,24.56,24.6,167000.0,22.7345,22.7715,22.7253,22.7623,167000.0
2011-03-02 14:20:00,24.6,24.62,24.57,24.58,190000.0,22.7623,22.7808,22.7345,22.7438,190000.0
2011-03-02 14:30:00,24.58,24.62,24.57,24.61,126000.0,22.7438,22.7808,22.7345,22.7715,126000.0
2011-03-02 14:40:00,24.62,24.65,24.6,24.6,102000.0,22.7808,22.8085,22.7623,22.7623,102000.0
2011-03-02 14:50:00,24.6,24.62,24.58,24.6,120000.0,22.7623,22.7808,22.7438,22.7623,120000.0
2011-03-02 15:00:00,24.6,24.67,24.6,24.67,155000.0,22.7623,22.827,22.7623,22.827,155000.0
2011-03-02 15:10:00,24.67,24.68,24.63,24.66,213000.0,22.827,22.8363,22.79,22.8178,213000.0
2011-03-02 15:20:00,24.66,24.68,24.64,24.65,202000.0,22.8178,22.8363,22.7993,22.8085,202000.0
2011-03-02 15:30:00,24.65,24.69,24.62,24.68,306000.0,22.8085,22.8455,22.7808,22.8363,306000.0
2011-03-02 15:40:00,24.68,24.7,24.65,24.68,450000.0,22.8363,22.8548,22.8085,22.8363,450000.0
2011-03-02 15:50:00,24.68,24.68,24.65,24.66,836000.0,22.8363,22.8363,22.8085,22.8178,836000.0
2011-03-03 09:30:00,24.69,24.89,24.67,24.82,725000.0,22.8455,23.0306,22.827,22.9658,725000.0
2011-03-03 09:40:00,24.81,25.1,24.76,25.05,462000.0,22.9566,23.2249,22.9103,23.1787,462000.0
2011-03-03 09:50:00,25.04,25.08,24.97,24.97,369000.0,23.1694,23.2064,23.1046,23.1046,369000.0
2011-03-03 10:00:00,24.98,25.05,24.88,24.88,252000.0,23.1139,23.1787,23.0214,23.0214,252000.0
2011-03-03 10:10:00,24.88,24.92,24.85,24.88,201000.0,23.0214,23.0584,22.9936,23.0214,201000.0
2011-03-03 10:20:00,24.88,24.91,24.83,24.84,180000.0,23.0214,23.0491,22.9751,22.9843,180000.0
2011-03-03 10:30:00,24.82,24.88,24.81,24.86,62000.0,22.9658,23.0214,22.9566,23.0028,62000.0
2011-03-03 10:40:00,24.87,25.01,24.86,24.99,191000.0,23.0121,23.1416,23.0028,23.1231,191000.0
2011-03-03 10:50:00,24.98,25.03,24.97,24.98,106000.0,23.1139,23.1601,23.1046,23.1139,106000.0
2011-03-03 11:00:00,24.99,25.02,24.96,24.98,99000.0,23.1231,23.1509,23.0954,23.1139,99000.0
2011-03-03 11:10:00,24.99,25.05,24.99,25.05,114000.0,23.1231,23.1787,23.1231,23.1787,114000.0
2011-03-03 11:20:00,25.05,25.05,24.96,24.96,69000.0,23.1787,23.1787,23.0954,23.0954,69000.0
2011-03-03 11:30:00,24.97,25.01,24.94,24.98,231000.0,23.1046,23.1416,23.0769,23.1139,231000.0
2011-03-03 11:40:00,24.97,24.99,24.95,24.96,127000.0,23.1046,23.1231,23.0861,23.0954,127000.0
2011-03-03 11:50:00,24.96,24.98,24.94,24.96,96000.0,23.0954,23.1139,23.0769,23.0954,96000.0
2011-03-03 12:00:00,24.97,24.98,24.95,24.98,70000.0,23.1046,23.1139,23.0861,23.1139,70000.0
2011-03-03 12:10:00,24.98,25.0,24.96,24.97,89000.0,23.1139,23.1324,23.0954,23.1046,89000.0
2011-03-03 12:20:00,24.98,24.98,24.94,24.94,90000.0,23.1139,23.1139,23.0769,23.0769,90000.0
2011-03-03 12:30:00,24.94,24.97,24.94,24.97,167000.0,23.0769,23.1046,23.0769,23.1046,167000.0
2011-03-03 12:40:00,24.97,25.02,24.95,25.0,161000.0,23.1046,23.1509,23.0861,23.1324,161000.0
2011-03-03 12:50:00,25.0,25.01,24.91,24.92,122000.0,23.1324,23.1416,23.0491,23.0584,122000.0
2011-03-03 13:00:00,24.92,24.92,24.87,24.89,109000.0,23.0584,23.0584,23.0121,23.0306,109000.0
2011-03-03 13:10:00,24.88,24.93,24.88,24.93,82000.0,23.0214,23.0676,23.0214,23.0676,82000.0
2011-03-03 13:20:00,24.93,24.94,24.9,24.91,88000.0,23.0676,23.0769,23.0399,23.0491,88000.0
2011-03-03 13:30:00,24.91,24.93,24.9,24.92,125000.0,23.0491,23.0676,23.0399,23.0584,125000.0
2011-03-03 13:40:00,24.93,24.96,24.9,24.94,161000.0,23.0676,23.0954,23.0399,23.0769,161000.0
2011-03-03 13:50:00,24.94,24.95,24.92,24.93,144000.0,23.0769,23.0861,23.0584,23.0676,144000.0
2011-03-03 14:00:00,24.93,24.97,24.92,24.95,371000.0,23.0676,23.1046,23.0584,23.0861,371000.0
2011-03-03 14:10:00,24.95,24.98,24.95,24.97,218000.0,23.0861,23.1139,23.0861,23.1046,218000.0
2011-03-03 14:20:00,24.98,25.04,24.96,25.04,379000.0,23.1139,23.1694,23.0954,23.1694,379000.0
2011-03-03 14:30:00,25.05,25.05,24.99,25.01,333000.0,23.1787,23.1787,23.1231,23.1416,333000.0
2011-03-03 14:40:00,25.01,25.03,24.98,25.01,177000.0,23.1416,23.1601,23.1139,23.1416,177000.0
2011-03-03 14:50:00,25.01,25.06,25.01,25.06,184000.0,23.1416,23.1879,23.1416,23.1879,184000.0
2011-03-03 15:00:00,25.05,25.08,25.05,25.06,391000.0,23.1787,23.2064,23.1787,23.1879,391000.0
2011-03-03 15:10:00,25.05,25.08,25.04,25.07,393000.0,23.1787,23.2064,23.1694,23.1972,393000.0
2011-03-03 15:20:00,25.07,25.12,25.05,25.12,425000.0,23.1972,23.2434,23.1787,23.2434,425000.0
2011-03-03 15:30:00,25.12,25.12,25.09,25.12,424000.0,23.2434,23.2434,23.2157,23.2434,424000.0
2011-03-03 15:40:00,25.12,25.16,25.1,25.15,482000.0,23.2434,23.2804,23.2249,23.2712,482000.0
2011-03-03 15:50:00,25.15,25.17,25.14,25.16,846000.0,23.2712,23.2897,23.2619,23.2804,846000.0
2011-03-04 09:30:00,24.99,25.15,24.99,25.15,232000.0,23.1231,23.2712,23.1231,23.2712,232000.0
2011-03-04 09:40:00,25.12,25.17,25.07,25.14,197000.0,23.2434,23.2897,23.1972,23.2619,197000.0
2011-03-04 09:50:00,25.12,25.18,25.1,25.15,215000.0,23.2434,23.2989,23.2249,23.2712,215000.0
2011-03-04 10:00:00,25.15,25.18,25.04,25.09,240000.0,23.2712,23.2989,23.1694,23.2157,240000.0
2011-03-04 10:10:00,25.09,25.12,24.97,24.99,357000.0,23.2157,23.2434,23.1046,23.1231,357000.0
2011-03-04 10:20:00,25.0,25.03,24.96,25.03,191000.0,23.1324,23.1601,23.0954,23.1601,191000.0
2011-03-04 10:30:00,25.02,25.08,25.0,25.05,192000.0,23.1509,23.2064,23.1324,23.1787,192000.0
2011-03-04 10:40:00,25.05,25.1,25.04,25.1,105000.0,23.1787,23.2249,23.1694,23.2249,105000.0
2011-03-04 10:50:00,25.07,25.13,25.05,25.13,74000.0,23.1972,23.2527,23.1787,23.2527,74000.0
2011-03-04 11:00:00,25.13,25.13,25.06,25.08,91000.0,23.2527,23.2527,23.1879,23.2064,91000.0
2011-03-04 11:10:00,25.09,25.12,25.06,25.11,249000.0,23.2157,23.2434,23.1879,23.2342,249000.0
2011-03-04 11:20:00,25.1,25.11,25.07,25.08,86000.0,23.2249,23.2342,23.1972,23.2064,86000.0
2011-03-04 11:30:00,25.1,25.15,25.08,25.1,85000.0,23.2249,23.2712,23.2064,23.2249,85000.0
2011-03-04 11:40:00,25.09,25.13,25.08,25.09,79000.0,23.2157,23.2527,23.2064,23.2157,79000.0
2011-03-04 11:50:00,25.08,25.09,25.03,25.03,260000.0,23.2064,23.2157,23.1601,23.1601,260000.0
2011-03-04 12:00:00,25.03,25.08,25.02,25.08,99000.0,23.1601,23.2064,23.1509,23.2064,99000.0
2011-03-04 12:10:00,25.08,25.08,24.99,25.03,86000.0,23.2064,23.2064,23.1231,23.1601,86000.0
2011-03-04 12:20:00,25.01,25.05,24.98,24.99,118000.0,23.1416,23.1787,23.1139,23.1231,118000.0
2011-03-04 12:30:00,25.0,25.02,24.93,25.0,161000.0,23.1324,23.1509,23.0676,23.1324,161000.0
2011-03-04 12:40:00,25.0,25.04,24.96,25.04,210000.0,23.1324,23.1694,23.0954,23.1694,210000.0
2011-03-04 12:50:00,25.04,25.05,25.0,25.02,92000.0,23.1694,23.1787,23.1324,23.1509,92000.0
2011-03-04 13:00:00,25.03,25.05,24.98,24.98,232000.0,23.1601,23.1787,23.1139,23.1139,232000.0
2011-03-04 13:10:00,24.98,25.01,24.97,24.98,162000.0,23.1139,23.1416,23.1046,23.1139,162000.0
2011-03-04 13:20:00,24.99,25.0,24.97,24.99,238000.0,23.1231,23.1324,23.1046,23.1231,238000.0
2011-03-04 13:30:00,24.98,25.0,24.96,24.97,138000.0,23.1139,23.1324,23.0954,23.1046,138000.0
2011-03-04 13:40:00,24.97,24.98,24.9,24.92,83000.0,23.1046,23.1139,23.0399,23.0584,83000.0
2011-03-04 13:50:00,24.91,24.95,24.91,24.92,73000.0,23.0491,23.0861,23.0491,23.0584,73000.0
2011-03-04 14:00:00,24.93,24.93,24.88,24.88,79000.0,23.0676,23.0676,23.0214,23.0214,79000.0
2011-03-04 14:10:00,24.9,24.93,24.88,24.9,242000.0,23.0399,23.0676,23.0214,23.0399,242000.0
2011-03-04 14:20:00,24.9,24.92,24.87,24.91,288000.0,23.0399,23.0584,23.0121,23.0491,288000.0
2011-03-04 14:30:00,24.91,24.94,24.89,24.9,74000.0,23.0491,23.0769,23.0306,23.0399,74000.0
2011-03-04 14:40:00,24.9,24.92,24.9,24.9,180000.0,23.0399,23.0584,23.0399,23.0399,180000.0
2011-03-04 14:50:00,24.9,24.92,24.89,24.9,131000.0,23.0399,23.0584,23.0306,23.0399,131000.0
2011-03-04 15:00:00,24.9,24.94,24.9,24.92,224000.0,23.0399,23.0769,23.0399,23.0584,224000.0
2011-03-04 15:10:00,24.93,24.94,24.88,24.9,88000.0,23.0676,23.0769,23.0214,23.0399,88000.0
2011-03-04 15:20:00,24.9,24.91,24.86,24.89,137000.0,23.0399,23.0491,23.0028,23.0306,137000.0
2011-03-04 15:30:00,24.88,24.9,24.86,24.9,138000.0,23.0214,23.0399,23.0028,23.0399,138000.0
2011-03-04 15:40:00,24.91,25.0,24.9,24.97,204000.0,23.0491,23.1324,23.0399,23.1046,204000.0
2011-03-04 15:50:00,24.98,25.04,24.96,24.98,320000.0,23.1139,23.1694,23.0954,23.1139,320000.0
2011-03-07 09:30:00,24.99,25.29,24.98,25.19,316000.0,23.1231,23.4007,23.1139,23.3082,316000.0
2011-03-07 09:40:00,25.2,25.25,25.13,25.17,133000.0,23.3174,23.3637,23.2527,23.2897,133000.0
2011-03-07 09:50:00,25.17,25.25,25.08,25.2,131000.0,23.2897,23.3637,23.2064,23.3174,131000.0
2011-03-07 10:00:00,25.2,25.22,25.08,25.11,135000.0,23.3174,23.336,23.2064,23.2342,135000.0
2011-03-07 10:10:00,25.13,25.15,25.05,25.09,146000.0,23.2527,23.2712,23.1787,23.2157,146000.0
2011-03-07 10:20:00,25.09,25.13,25.06,25.11,158000.0,23.2157,23.2527,23.1879,23.2342,158000.0
2011-03-07 10:30:00,25.12,25.13,25.0,25.0,124000.0,23.2434,23.2527,23.1324,23.1324,124000.0
2011-03-07 10:40:00,25.02,25.03,24.88,24.9,220000.0,23.1509,23.1601,23.0214,23.0399,220000.0
2011-03-07 10:50:00,24.89,24.96,24.89,24.93,66000.0,23.0306,23.0954,23.0306,23.0676,66000.0
2011-03-07 11:00:00,24.92,24.93,24.84,24.87,159000.0,23.0584,23.0676,22.9843,23.0121,159000.0
2011-03-07 11:10:00,24.87,24.92,24.84,24.92,186000.0,23.0121,23.0584,22.9843,23.0584,186000.0
2011-03-07 11:20:00,24.9,24.9,24.74,24.81,347000.0,23.0399,23.0399,22.8918,22.9566,347000.0
2011-03-07 11:30:00,24.83,24.86,24.79,24.79,66000.0,22.9751,23.0028,22.9381,22.9381,66000.0
2011-03-07 11:40:00,24.81,24.84,24.74,24.75,80000.0,22.9566,22.9843,22.8918,22.9011,80000.0
2011-03-07 11:50:00,24.74,24.76,24.73,24.74,85000.0,22.8918,22.9103,22.8826,22.8918,85000.0
2011-03-07 12:00:00,24.75,24.83,24.75,24.8,133000.0,22.9011,22.9751,22.9011,22.9473,133000.0
2011-03-07 12:10:00,24.8,24.9,24.8,24.85,111000.0,22.9473,23.0399,22.9473,22.9936,111000.0
2011-03-07 12:20:00,24.83,24.86,24.81,24.83,148000.0,22.9751,23.0028,22.9566,22.9751,148000.0
2011-03-07 12:30:00,24.83,24.88,24.83,24.86,48000.0,22.9751,23.0214,22.9751,23.0028,48000.0
2011-03-07 12:40:00,24.86,24.86,24.76,24.76,110000.0,23.0028,23.0028,22.9103,22.9103,110000.0
2011-03-07 12:50:00,24.79,24.79,24.69,24.73,151000.0,22.9381,22.9381,22.8455,22.8826,151000.0
2011-03-07 13:00:00,24.7,24.73,24.67,24.7,233000.0,22.8548,22.8826,22.827,22.8548,233000.0
2011-03-07 13:10:00,24.7,24.73,24.67,24.71,111000.0,22.8548,22.8826,22.827,22.8641,111000.0
2011-03-07 13:20:00,24.71,24.73,24.7,24.7,74000.0,22.8641,22.8826,22.8548,22.8548,74000.0
2011-03-07 13:30:00,24.71,24.71,24.66,24.66,92000.0,22.8641,22.8641,22.8178,22.8178,92000.0
2011-03-07 13:40:00,24.66,24.69,24.65,24.67,88000.0,22.8178,22.8455,22.8085,22.827,88000.0
2011-03-07 13:50:00,24.67,24.69,24.65,24.68,129000.0,22.827,22.8455,22.8085,22.8363,129000.0
2011-03-07 14:00:00,24.68,24.74,24.67,24.72,352000.0,22.8363,22.8918,22.827,22.8733,352000.0
2011-03-07 14:10:00,24.72,24.75,24.7,24.74,266000.0,22.8733,22.9011,22.8548,22.8918,266000.0
2011-03-07 14:20:00,24.74,24.77,24.7,24.75,456000.0,22.8918,22.9196,22.8548,22.9011,456000.0
2011-03-07 14:30:00,24.74,24.75,24.68,24.69,232000.0,22.8918,22.9011,22.8363,22.8455,232000.0
2011-03-07 14:40:00,24.7,24.71,24.67,24.68,200000.0,22.8548,22.8641,22.827,22.8363,200000.0
2011-03-07 14:50:00,24.68,24.71,24.68,24.71,335000.0,22.8363,22.8641,22.8363,22.8641,335000.0
2011-03-07 15:00:00,24.7,24.71,24.68,24.68,262000.0,22.8548,22.8641,22.8363,22.8363,262000.0
2011-03-07 15:10:00,24.68,24.7,24.66,24.68,541000.0,22.8363,22.8548,22.8178,22.8363,541000.0
2011-03-07 15:20:00,24.68,24.8,24.68,24.77,362000.0,22.8363,22.9473,22.8363,22.9196,362000.0
2011-03-07 15:30:00,24.78,24.86,24.75,24.82,256000.0,22.9288,23.0028,22.9011,22.9658,256000.0
2011-03-07 15:40:00,24.83,24.87,24.8,24.8,270000.0,22.9751,23.0121,22.9473,22.9473,270000.0
2011-03-07 15:50:00,24.8,24.8,24.72,24.75,241000.0,22.9473,22.9473,22.8733,22.9011,241000.0
2011-03-08 09:30:00,24.72,24.78,24.5,24.59,291000.0,22.8733,22.9288,22.6697,22.753,291000.0
2011-03-08 09:40:00,24.62,24.73,24.56,24.72,177000.0,22.7808,22.8826,22.7253,22.8733,177000.0
2011-03-08 09:50:00,24.68,24.85,24.68,24.75,222000.0,22.8363,22.9936,22.8363,22.9011,222000.0
2011-03-08 10:00:00,24.76,24.85,24.75,24.84,147000.0,22.9103,22.9936,22.9011,22.9843,147000.0
2011-03-08 10:10:00,24.83,24.87,24.77,24.87,174000.0,22.9751,23.0121,22.9196,23.0121,174000.0
2011-03-08 10:20:00,24.87,24.91,24.8,24.88,155000.0,23.0121,23.0491,22.9473,23.0214,155000.0
2011-03-08 10:30:00,24.87,24.88,24.84,24.88,100000.0,23.0121,23.0214,22.9843,23.0214,100000.0
2011-03-08 10:40:00,24.88,24.88,24.83,24.83,67000.0,23.0214,23.0214,22.9751,22.9751,67000.0
2011-03-08 10:50:00,24.85,24.85,24.79,24.8,153000.0,22.9936,22.9936,22.9381,22.9473,153000.0
2011-03-08 11:00:00,24.8,24.86,24.78,24.84,246000.0,22.9473,23.0028,22.9288,22.9843,246000.0
2011-03-08 11:10:00,24.83,24.88,24.8,24.86,76000.0,22.9751,23.0214,22.9473,23.0028,76000.0
2011-03-08 11:20:00,24.86,24.93,24.86,24.93,92000.0,23.0028,23.0676,23.0028,23.0676,92000.0
2011-03-08 11:30:00,24.93,24.98,24.93,24.94,91000.0,23.0676,23.1139,23.0676,23.0769,91000.0
2011-03-08 11:40:00,24.96,25.0,24.9,24.9,283000.0,23.0954,23.1324,23.0399,23.0399,283000.0
2011-03-08 11:50:00,24.91,24.95,24.91,24.94,70000.0,23.0491,23.0861,23.0491,23.0769,70000.0
2011-03-08 12:00:00,24.93,24.93,24.87,24.9,107000.0,23.0676,23.0676,23.0121,23.0399,107000.0
2011-03-08 12:10:00,24.9,24.92,24.85,24.85,76000.0,23.0399,23.0584,22.9936,22.9936,76000.0
2011-03-08 12:20:00,24.87,24.87,24.82,24.83,95000.0,23.0121,23.0121,22.9658,22.9751,95000.0
2011-03-08 12:30:00,24.84,24.89,24.84,24.89,82000.0,22.9843,23.0306,22.9843,23.0306,82000.0
2011-03-08 12:40:00,24.88,24.88,24.85,24.86,54000.0,23.0214,23.0214,22.9936,23.0028,54000.0
2011-03-08 12:50:00,24.86,24.9,24.85,24.87,147000.0,23.0028,23.0399,22.9936,23.0121,147000.0
2011-03-08 13:00:00,24.86,24.9,24.86,24.89,115000.0,23.0028,23.0399,23.0028,23.0306,115000.0
2011-03-08 13:10:00,24.89,25.11,24.86,25.1,805000.0,23.0306,23.2342,23.0028,23.2249,805000.0
2011-03-08 13:20:00,25.1,25.16,24.9,25.0,793000.0,23.2249,23.2804,23.0399,23.1324,793000.0
2011-03-08 13:30:00,25.0,25.05,24.92,25.03,148000.0,23.1324,23.1787,23.0584,23.1601,148000.0
2011-03-08 13:40:00,25.04,25.05,24.95,24.97,260000.0,23.1694,23.1787,23.0861,23.1046,260000.0
2011-03-08 13:50:00,24.97,25.03,24.97,25.02,63000.0,23.1046,23.1601,23.1046,23.1509,63000.0
2011-03-08 14:00:00,25.02,25.03,24.93,24.94,80000.0,23.1509,23.1601,23.0676,23.0769,80000.0
2011-03-08 14:10:00,24.97,24.97,24.89,24.96,132000.0,23.1046,23.1046,23.0306,23.0954,132000.0
2011-03-08 14:20:00,24.97,24.97,24.88,24.95,81000.0,23.1046,23.1046,23.0214,23.0861,81000.0
2011-03-08 14:30:00,24.95,24.96,24.84,24.89,155000.0,23.0861,23.0954,22.9843,23.0306,155000.0
2011-03-08 14:40:00,24.88,24.94,24.85,24.9,102000.0,23.0214,23.0769,22.9936,23.0399,102000.0
2011-03-08 14:50:00,24.89,24.93,24.85,24.92,159000.0,23.0306,23.0676,22.9936,23.0584,159000.0
2011-03-08 15:00:00,24.92,24.92,24.85,24.89,275000.0,23.0584,23.0584,22.9936,23.0306,275000.0
2011-03-08 15:10:00,24.9,24.94,24.88,24.9,246000.0,23.0399,23.0769,23.0214,23.0399,246000.0
2011-03-08 15:20:00,24.9,24.93,24.84,24.92,141000.0,23.0399,23.0676,22.9843,23.0584,141000.0
2011-03-08 15:30:00,24.92,24.95,24.89,24.95,204000.0,23.0584,23.0861,23.0306,23.0861,204000.0
2011-03-08 15:40:00,24.95,24.97,24.91,24.93,260000.0,23.0861,23.1046,23.0491,23.0676,260000.0
2011-03-08 15:50:00,24.93,24.94,24.88,24.9,643000.0,23.0676,23.0769,23.0214,23.0399,643000.0
2011-03-09 09:30:00,24.87,25.04,24.84,24.9,246000.0,23.0121,23.1694,22.9843,23.0399,246000.0
2011-03-09 09:40:00,24.94,24.94,24.86,24.92,167000.0,23.0769,23.0769,23.0028,23.0584,167000.0
2011-03-09 09:50:00,24.89,25.02,24.87,24.89,190000.0,23.0306,23.1509,23.0121,23.0306,190000.0
2011-03-09 10:00:00,24.9,25.02,24.88,25.01,263000.0,23.0399,23.1509,23.0214,23.1416,263000.0
2011-03-09 10:10:00,24.99,25.09,24.98,25.08,190000.0,23.1231,23.2157,23.1139,23.2064,190000.0
2011-03-09 10:20:00,25.07,25.14,25.06,25.08,223000.0,23.1972,23.2619,23.1879,23.2064,223000.0
2011-03-09 10:30:00,25.11,25.12,24.99,25.01,330000.0,23.2342,23.2434,23.1231,23.1416,330000.0
2011-03-09 10:40:00,25.0,25.03,24.94,24.94,196000.0,23.1324,23.1601,23.0769,23.0769,196000.0
2011-03-09 10:50:00,24.94,24.95,24.84,24.93,304000.0,23.0769,23.0861,22.9843,23.0676,304000.0
2011-03-09 11:00:00,24.91,25.0,24.9,24.95,218000.0,23.0491,23.1324,23.0399,23.0861,218000.0
2011-03-09 11:10:00,24.96,25.02,24.96,24.97,112000.0,23.0954,23.1509,23.0954,23.1046,112000.0
2011-03-09 11:20:00,24.98,25.03,24.98,25.0,136000.0,23.1139,23.1601,23.1139,23.1324,136000.0
2011-03-09 11:30:00,25.0,25.06,24.93,25.04,177000.0,23.1324,23.1879,23.0676,23.1694,177000.0
2011-03-09 11:40:00,25.06,25.06,25.0,25.01,359000.0,23.1879,23.1879,23.1324,23.1416,359000.0
2011-03-09 11:50:00,25.02,25.12,25.01,25.11,291000.0,23.1509,23.2434,23.1416,23.2342,291000.0
2011-03-09 12:00:00,25.11,25.18,25.11,25.18,188000.0,23.2342,23.2989,23.2342,23.2989,188000.0
2011-03-09 12:10:00,25.17,25.18,25.12,25.14,100000.0,23.2897,23.2989,23.2434,23.2619,100000.0
2011-03-09 12:20:00,25.16,25.18,25.06,25.06,194000.0,23.2804,23.2989,23.1879,23.1879,194000.0
2011-03-09 12:30:00,25.06,25.12,25.03,25.11,110000.0,23.1879,23.2434,23.1601,23.2342,110000.0
2011-03-09 12:40:00,25.11,25.11,25.02,25.05,285000.0,23.2342,23.2342,23.1509,23.1787,285000.0
2011-03-09 12:50:00,25.05,25.11,25.05,25.08,316000.0,23.1787,23.2342,23.1787,23.2064,316000.0
2011-03-09 13:00:00,25.07,25.07,25.0,25.01,114000.0,23.1972,23.1972,23.1324,23.1416,114000.0
2011-03-09 13:10:00,25.04,25.05,24.96,24.98,395000.0,23.1694,23.1787,23.0954,23.1139,395000.0
2011-03-09 13:20:00,24.96,25.0,24.95,24.97,190000.0,23.0954,23.1324,23.0861,23.1046,190000.0
2011-03-09 13:30:00,24.97,24.97,24.88,24.88,133000.0,23.1046,23.1046,23.0214,23.0214,133000.0
2011-03-09 13:40:00,24.88,24.9,24.85,24.85,87000.0,23.0214,23.0399,22.9936,22.9936,87000.0
2011-03-09 13:50:00,24.86,24.89,24.84,24.87,111000.0,23.0028,23.0306,22.9843,23.0121,111000.0
2011-03-09 14:00:00,24.87,24.9,24.84,24.87,206000.0,23.0121,23.0399,22.9843,23.0121,206000.0
2011-03-09 14:10:00,24.87,24.89,24.85,24.85,165000.0,23.0121,23.0306,22.9936,22.9936,165000.0
2011-03-09 14:20:00,24.85,24.89,24.83,24.84,114000.0,22.9936,23.0306,22.9751,22.9843,114000.0
2011-03-09 14:30:00,24.84,24.84,24.78,24.8,135000.0,22.9843,22.9843,22.9288,22.9473,135000.0
2011-03-09 14:40:00,24.8,24.83,24.79,24.81,128000.0,22.9473,22.9751,22.9381,22.9566,128000.0
2011-03-09 14:50:00,24.8,24.82,24.79,24.8,126000.0,22.9473,22.9658,22.9381,22.9473,126000.0
2011-03-09 15:00:00,24.8,24.82,24.78,24.8,178000.0,22.9473,22.9658,22.9288,22.9473,178000.0
2011-03-09 15:10:00,24.8,24.82,24.78,24.79,141000.0,22.9473,22.9658,22.9288,22.9381,141000.0
2011-03-09 15:20:00,24.79,24.8,24.75,24.78,270000.0,22.9381,22.9473,22.9011,22.9288,270000.0
2011-03-09 15:30:00,24.78,24.78,24.75,24.76,277000.0,22.9288,22.9288,22.9011,22.9103,277000.0
2011-03-09 15:40:00,24.76,24.78,24.74,24.76,469000.0,22.9103,22.9288,22.8918,22.9103,469000.0
2011-03-09 15:50:00,24.76,24.82,24.75,24.8,416000.0,22.9103,22.9658,22.9011,22.9473,416000.0
2011-03-10 09:30:00,24.75,24.75,24.4,24.46,618000.0,22.9011,22.9011,22.5772,22.6327,618000.0
2011-03-10 09:40:00,24.46,24.49,24.32,24.47,147000.0,22.6327,22.6605,22.5032,22.642,147000.0
2011-03-10 09:50:00,24.46,24.46,24.34,24.39,320000.0,22.6327,22.6327,22.5217,22.568,320000.0
2011-03-10 10:00:00,24.4,24.43,24.26,24.32,327000.0,22.5772,22.605,22.4477,22.5032,327000.0
2011-03-10 10:10:00,24.3,24.33,24.23,24.29,341000.0,22.4847,22.5124,22.4199,22.4754,341000.0
2011-03-10 10:20:00,24.28,24.35,24.26,24.31,294000.0,22.4662,22.5309,22.4477,22.4939,294000.0
2011-03-10 10:30:00,24.31,24.38,24.29,24.3,492000.0,22.4939,22.5587,22.4754,22.4847,492000.0
2011-03-10 10:40:00,24.31,24.35,24.29,24.33,306000.0,22.4939,22.5309,22.4754,22.5124,306000.0
2011-03-10 10:50:00,24.33,24.36,24.32,24.33,208000.0,22.5124,22.5402,22.5032,22.5124,208000.0
2011-03-10 11:00:00,24.34,24.36,24.33,24.34,179000.0,22.5217,22.5402,22.5124,22.5217,179000.0
2011-03-10 11:10:00,24.35,24.38,24.33,24.34,190000.0,22.5309,22.5587,22.5124,22.5217,190000.0
2011-03-10 11:20:00,24.34,24.36,24.32,24.35,196000.0,22.5217,22.5402,22.5032,22.5309,196000.0
2011-03-10 11:30:00,24.34,24.37,24.32,24.36,220000.0,22.5217,22.5495,22.5032,22.5402,220000.0
2011-03-10 11:40:00,24.36,24.41,24.36,24.4,207000.0,22.5402,22.5865,22.5402,22.5772,207000.0
2011-03-10 11:50:00,24.39,24.41,24.38,24.39,273000.0,22.568,22.5865,22.5587,22.568,273000.0
2011-03-10 12:00:00,24.38,24.45,24.38,24.44,217000.0,22.5587,22.6235,22.5587,22.6142,217000.0
2011-03-10 12:10:00,24.43,24.47,24.43,24.44,89000.0,22.605,22.642,22.605,22.6142,89000.0
2011-03-10 12:20:00,24.42,24.45,24.38,24.38,209000.0,22.5957,22.6235,22.5587,22.5587,209000.0
2011-03-10 12:30:00,24.39,24.41,24.33,24.38,391000.0,22.568,22.5865,22.5124,22.5587,391000.0
2011-03-10 12:40:00,24.4,24.43,24.38,24.4,95000.0,22.5772,22.605,22.5587,22.5772,95000.0
2011-03-10 12:50:00,24.41,24.46,24.41,24.42,116000.0,22.5865,22.6327,22.5865,22.5957,116000.0
2011-03-10 13:00:00,24.42,24.45,24.4,24.41,191000.0,22.5957,22.6235,22.5772,22.5865,191000.0
2011-03-10 13:10:00,24.41,24.43,24.38,24.41,193000.0,22.5865,22.605,22.5587,22.5865,193000.0
2011-03-10 13:20:00,24.4,24.42,24.36,24.37,72000.0,22.5772,22.5957,22.5402,22.5495,72000.0
2011-03-10 13:30:00,24.37,24.38,24.27,24.29,346000.0,22.5495,22.5587,22.4569,22.4754,346000.0
2011-03-10 13:40:00,24.28,24.33,24.26,24.28,145000.0,22.4662,22.5124,22.4477,22.4662,145000.0
2011-03-10 13:50:00,24.28,24.33,24.28,24.3,254000.0,22.4662,22.5124,22.4662,22.4847,254000.0
2011-03-10 14:00:00,24.3,24.38,24.29,24.38,157000.0,22.4847,22.5587,22.4754,22.5587,157000.0
2011-03-10 14:10:00,24.38,24.38,24.32,24.37,100000.0,22.5587,22.5587,22.5032,22.5495,100000.0
2011-03-10 14:20:00,24.38,24.4,24.34,24.34,130000.0,22.5587,22.5772,22.5217,22.5217,130000.0
2011-03-10 14:30:00,24.34,24.42,24.34,24.41,121000.0,22.5217,22.5957,22.5217,22.5865,121000.0
2011-03-10 14:40:00,24.41,24.42,24.33,24.35,223000.0,22.5865,22.5957,22.5124,22.5309,223000.0
2011-03-10 14:50:00,24.34,24.34,24.3,24.32,115000.0,22.5217,22.5217,22.4847,22.5032,115000.0
2011-03-10 15:00:00,24.33,24.35,24.26,24.31,202000.0,22.5124,22.5309,22.4477,22.4939,202000.0
2011-03-10 15:10:00,24.3,24.31,24.21,24.22,242000.0,22.4847,22.4939,22.4014,22.4107,242000.0
2011-03-10 15:20:00,24.23,24.29,24.21,24.25,157000.0,22.4199,22.4754,22.4014,22.4384,157000.0
2011-03-10 15:30:00,24.26,24.36,24.25,24.35,551000.0,22.4477,22.5402,22.4384,22.5309,551000.0
2011-03-10 15:40:00,24.35,24.39,24.34,24.36,374000.0,22.5309,22.568,22.5217,22.5402,374000.0
2011-03-10 15:50:00,24.36,24.39,24.34,24.35,767000.0,22.5402,22.568,22.5217,22.5309,767000.0
2011-03-11 09:30:00,24.2,24.54,24.2,24.54,217000.0,22.3922,22.7068,22.3922,22.7068,217000.0
2011-03-11 09:40:00,24.54,24.58,24.48,24.58,206000.0,22.7068,22.7438,22.6512,22.7438,206000.0
2011-03-11 09:50:00,24.6,24.68,24.56,24.63,210000.0,22.7623,22.8363,22.7253,22.79,210000.0
2011-03-11 10:00:00,24.64,24.64,24.58,24.61,208000.0,22.7993,22.7993,22.7438,22.7715,208000.0
2011-03-11 10:10:00,24.62,24.72,24.6,24.69,177000.0,22.7808,22.8733,22.7623,22.8455,177000.0
2011-03-11 10:20:00,24.71,24.73,24.64,24.66,124000.0,22.8641,22.8826,22.7993,22.8178,124000.0
2011-03-11 10:30:00,24.64,24.67,24.6,24.65,120000.0,22.7993,22.827,22.7623,22.8085,120000.0
2011-03-11 10:40:00,24.65,24.66,24.57,24.61,109000.0,22.8085,22.8178,22.7345,22.7715,109000.0
2011-03-11 10:50:00,24.61,24.66,24.59,24.66,72000.0,22.7715,22.8178,22.753,22.8178,72000.0
2011-03-11 11:00:00,24.66,24.68,24.63,24.65,94000.0,22.8178,22.8363,22.79,22.8085,94000.0
2011-03-11 11:10:00,24.65,24.68,24.63,24.66,68000.0,22.8085,22.8363,22.79,22.8178,68000.0
2011-03-11 11:20:00,24.64,24.7,24.64,24.67,58000.0,22.7993,22.8548,22.7993,22.827,58000.0
2011-03-11 11:30:00,24.67,24.7,24.67,24.7,64000.0,22.827,22.8548,22.827,22.8548,64000.0
2011-03-11 11:40:00,24.68,24.72,24.68,24.71,57000.0,22.8363,22.8733,22.8363,22.8641,57000.0
2011-03-11 11:50:00,24.7,24.73,24.66,24.72,119000.0,22.8548,22.8826,22.8178,22.8733,119000.0
2011-03-11 12:00:00,24.73,24.73,24.68,24.7,108000.0,22.8826,22.8826,22.8363,22.8548,108000.0
2011-03-11 12:10:00,24.7,24.72,24.67,24.71,107000.0,22.8548,22.8733,22.827,22.8641,107000.0
2011-03-11 12:20:00,24.71,24.78,24.71,24.76,121000.0,22.8641,22.9288,22.8641,22.9103,121000.0
2011-03-11 12:30:00,24.76,24.79,24.75,24.77,71000.0,22.9103,22.9381,22.9011,22.9196,71000.0
2011-03-11 12:40:00,24.78,24.8,24.77,24.8,74000.0,22.9288,22.9473,22.9196,22.9473,74000.0
2011-03-11 12:50:00,24.8,24.85,24.8,24.83,67000.0,22.9473,22.9936,22.9473,22.9751,67000.0
2011-03-11 13:00:00,24.85,24.85,24.79,24.82,60000.0,22.9936,22.9936,22.9381,22.9658,60000.0
2011-03-11 13:10:00,24.81,24.81,24.76,24.79,63000.0,22.9566,22.9566,22.9103,22.9381,63000.0
2011-03-11 13:20:00,24.79,24.8,24.76,24.77,47000.0,22.9381,22.9473,22.9103,22.9196,47000.0
2011-03-11 13:30:00,24.77,24.8,24.77,24.79,54000.0,22.9196,22.9473,22.9196,22.9381,54000.0
2011-03-11 13:40:00,24.79,24.81,24.78,24.79,47000.0,22.9381,22.9566,22.9288,22.9381,47000.0
2011-03-11 13:50:00,24.8,24.82,24.75,24.75,72000.0,22.9473,22.9658,22.9011,22.9011,72000.0
2011-03-11 14:00:00,24.75,24.78,24.75,24.78,78000.0,22.9011,22.9288,22.9011,22.9288,78000.0
2011-03-11 14:10:00,24.76,24.82,24.76,24.82,120000.0,22.9103,22.9658,22.9103,22.9658,120000.0
2011-03-11 14:20:00,24.82,24.83,24.81,24.81,66000.0,22.9658,22.9751,22.9566,22.9566,66000.0
2011-03-11 14:30:00,24.81,24.84,24.78,24.8,70000.0,22.9566,22.9843,22.9288,22.9473,70000.0
2011-03-11 14:40:00,24.81,24.85,24.78,24.79,117000.0,22.9566,22.9936,22.9288,22.9381,117000.0
2011-03-11 14:50:00,24.79,24.83,24.79,24.82,63000.0,22.9381,22.9751,22.9381,22.9658,63000.0
2011-03-11 15:00:00,24.82,24.87,24.82,24.86,140000.0,22.9658,23.0121,22.9658,23.0028,140000.0
2011-03-11 15:10:00,24.86,24.88,24.84,24.86,118000.0,23.0028,23.0214,22.9843,23.0028,118000.0
2011-03-11 15:20:00,24.86,24.9,24.86,24.89,97000.0,23.0028,23.0399,23.0028,23.0306,97000.0
2011-03-11 15:30:00,24.89,24.9,24.83,24.87,225000.0,23.0306,23.0399,22.9751,23.0121,225000.0
2011-03-11 15:40:00,24.88,24.9,24.86,24.89,239000.0,23.0214,23.0399,23.0028,23.0306,239000.0
2011-03-11 15:50:00,24.89,24.9,24.84,24.85,380000.0,23.0306,23.0399,22.9843,22.9936,380000.0
2011-03-14 09:30:00,24.72,24.78,24.66,24.67,199000.0,22.8733,22.9288,22.8178,22.827,199000.0
2011-03-14 09:40:00,24.68,24.76,24.68,24.76,126000.0,22.8363,22.9103,22.8363,22.9103,126000.0
2011-03-14 09:50:00,24.73,24.86,24.69,24.85,232000.0,22.8826,23.0028,22.8455,22.9936,232000.0
2011-03-14 10:00:00,24.85,24.96,24.85,24.88,333000.0,22.9936,23.0954,22.9936,23.0214,333000.0
2011-03-14 10:10:00,24.86,24.9,24.86,24.86,156000.0,23.0028,23.0399,23.0028,23.0028,156000.0
2011-03-14 10:20:00,24.86,24.88,24.81,24.86,129000.0,23.0028,23.0214,22.9566,23.0028,129000.0
2011-03-14 10:30:00,24.86,24.86,24.75,24.79,131000.0,23.0028,23.0028,22.9011,22.9381,131000.0
2011-03-14 10:40:00,24.82,24.89,24.8,24.87,136000.0,22.9658,23.0306,22.9473,23.0121,136000.0
2011-03-14 10:50:00,24.87,24.91,24.84,24.84,201000.0,23.0121,23.0491,22.9843,22.9843,201000.0
2011-03-14 11:00:00,24.85,24.91,24.84,24.86,161000.0,22.9936,23.0491,22.9843,23.0028,161000.0
2011-03-14 11:10:00,24.86,24.88,24.71,24.72,153000.0,23.0028,23.0214,22.8641,22.8733,153000.0
2011-03-14 11:20:00,24.72,24.77,24.72,24.72,115000.0,22.8733,22.9196,22.8733,22.8733,115000.0
2011-03-14 11:30:00,24.71,24.78,24.7,24.77,155000.0,22.8641,22.9288,22.8548,22.9196,155000.0
2011-03-14 11:40:00,24.77,24.81,24.75,24.78,131000.0,22.9196,22.9566,22.9011,22.9288,131000.0
2011-03-14 11:50:00,24.77,24.79,24.74,24.79,68000.0,22.9196,22.9381,22.8918,22.9381,68000.0
2011-03-14 12:00:00,24.79,24.82,24.78,24.81,142000.0,22.9381,22.9658,22.9288,22.9566,142000.0
2011-03-14 12:10:00,24.8,24.8,24.68,24.7,129000.0,22.9473,22.9473,22.8363,22.8548,129000.0
2011-03-14 12:20:00,24.7,24.72,24.69,24.71,91000.0,22.8548,22.8733,22.8455,22.8641,91000.0
2011-03-14 12:30:00,24.71,24.71,24.62,24.63,168000.0,22.8641,22.8641,22.7808,22.79,168000.0
2011-03-14 12:40:00,24.63,24.7,24.63,24.66,126000.0,22.79,22.8548,22.79,22.8178,126000.0
2011-03-14 12:50:00,24.66,24.71,24.64,24.68,120000.0,22.8178,22.8641,22.7993,22.8363,120000.0
2011-03-14 13:00:00,24.7,24.75,24.68,24.75,105000.0,22.8548,22.9011,22.8363,22.9011,105000.0
2011-03-14 13:10:00,24.74,24.75,24.71,24.72,93000.0,22.8918,22.9011,22.8641,22.8733,93000.0
2011-03-14 13:20:00,24.74,24.8,24.73,24.78,108000.0,22.8918,22.9473,22.8826,22.9288,108000.0
2011-03-14 13:30:00,24.78,24.78,24.73,24.76,67000.0,22.9288,22.9288,22.8826,22.9103,67000.0
2011-03-14 13:40:00,24.75,24.79,24.75,24.79,83000.0,22.9011,22.9381,22.9011,22.9381,83000.0
2011-03-14 13:50:00,24.79,24.83,24.78,24.82,196000.0,22.9381,22.9751,22.9288,22.9658,196000.0
2011-03-14 14:00:00,24.82,24.88,24.81,24.88,213000.0,22.9658,23.0214,22.9566,23.0214,213000.0
2011-03-14 14:10:00,24.88,24.89,24.77,24.83,95000.0,23.0214,23.0306,22.9196,22.9751,95000.0
2011-03-14 14:20:00,24.81,24.87,24.8,24.84,177000.0,22.9566,23.0121,22.9473,22.9843,177000.0
2011-03-14 14:30:00,24.85,24.85,24.75,24.76,114000.0,22.9936,22.9936,22.9011,22.9103,114000.0
2011-03-14 14:40:00,24.78,24.85,24.76,24.8,190000.0,22.9288,22.9936,22.9103,22.9473,190000.0
2011-03-14 14:50:00,24.8,24.84,24.79,24.84,235000.0,22.9473,22.9843,22.9381,22.9843,235000.0
2011-03-14 15:00:00,24.84,24.89,24.8,24.88,219000.0,22.9843,23.0306,22.9473,23.0214,219000.0
2011-03-14 15:10:00,24.87,24.92,24.85,24.89,123000.0,23.0121,23.0584,22.9936,23.0306,123000.0
2011-03-14 15:20:00,24.88,24.89,24.84,24.85,177000.0,23.0214,23.0306,22.9843,22.9936,177000.0
2011-03-14 15:30:00,24.86,24.89,24.85,24.89,188000.0,23.0028,23.0306,22.9936,23.0306,188000.0
2011-03-14 15:40:00,24.88,24.94,24.87,24.87,543000.0,23.0214,23.0769,23.0121,23.0121,543000.0
2011-03-14 15:50:00,24.87,24.93,24.85,24.88,578000.0,23.0121,23.0676,22.9936,23.0214,578000.0
2011-03-15 09:30:00,24.3,24.48,24.3,24.46,260000.0,22.4847,22.6512,22.4847,22.6327,260000.0
2011-03-15 09:40:00,24.45,24.59,24.43,24.53,276000.0,22.6235,22.753,22.605,22.6975,276000.0
2011-03-15 09:50:00,24.56,24.56,24.37,24.37,240000.0,22.7253,22.7253,22.5495,22.5495,240000.0
2011-03-15 10:00:00,24.37,24.39,24.28,24.29,278000.0,22.5495,22.568,22.4662,22.4754,278000.0
2011-03-15 10:10:00,24.29,24.34,24.27,24.28,124000.0,22.4754,22.5217,22.4569,22.4662,124000.0
2011-03-15 10:20:00,24.29,24.33,24.25,24.28,342000.0,22.4754,22.5124,22.4384,22.4662,342000.0
2011-03-15 10:30:00,24.28,24.28,24.19,24.2,433000.0,22.4662,22.4662,22.3829,22.3922,433000.0
2011-03-15 10:40:00,24.19,24.35,24.19,24.33,393000.0,22.3829,22.5309,22.3829,22.5124,393000.0
2011-03-15 10:50:00,24.33,24.41,24.3,24.34,174000.0,22.5124,22.5865,22.4847,22.5217,174000.0
2011-03-15 11:00:00,24.37,24.38,24.32,24.35,169000.0,22.5495,22.5587,22.5032,22.5309,169000.0
2011-03-15 11:10:00,24.36,24.38,24.3,24.35,99000.0,22.5402,22.5587,22.4847,22.5309,99000.0
2011-03-15 11:20:00,24.38,24.41,24.3,24.4,149000.0,22.5587,22.5865,22.4847,22.5772,149000.0
2011-03-15 11:30:00,24.4,24.41,24.35,24.35,177000.0,22.5772,22.5865,22.5309,22.5309,177000.0
2011-03-15 11:40:00,24.34,24.4,24.32,24.33,180000.0,22.5217,22.5772,22.5032,22.5124,180000.0
2011-03-15 11:50:00,24.35,24.55,24.32,24.49,893000.0,22.5309,22.716,22.5032,22.6605,893000.0
2011-03-15 12:00:00,24.49,24.51,24.41,24.47,149000.0,22.6605,22.679,22.5865,22.642,149000.0
2011-03-15 12:10:00,24.47,24.49,24.39,24.43,189000.0,22.642,22.6605,22.568,22.605,189000.0
2011-03-15 12:20:00,24.43,24.53,24.4,24.53,201000.0,22.605,22.6975,22.5772,22.6975,201000.0
2011-03-15 12:30:00,24.53,24.54,24.44,24.45,82000.0,22.6975,22.7068,22.6142,22.6235,82000.0
2011-03-15 12:40:00,24.44,24.44,24.32,24.33,149000.0,22.6142,22.6142,22.5032,22.5124,149000.0
2011-03-15 12:50:00,24.33,24.41,24.33,24.38,135000.0,22.5124,22.5865,22.5124,22.5587,135000.0
2011-03-15 13:00:00,24.38,24.4,24.34,24.35,89000.0,22.5587,22.5772,22.5217,22.5309,89000.0
2011-03-15 13:10:00,24.33,24.38,24.33,24.35,102000.0,22.5124,22.5587,22.5124,22.5309,102000.0
2011-03-15 13:20:00,24.35,24.35,24.22,24.22,324000.0,22.5309,22.5309,22.4107,22.4107,324000.0
2011-03-15 13:30:00,24.23,24.3,24.21,24.3,180000.0,22.4199,22.4847,22.4014,22.4847,180000.0
2011-03-15 13:40:00,24.3,24.35,24.27,24.33,82000.0,22.4847,22.5309,22.4569,22.5124,82000.0
2011-03-15 13:50:00,24.34,24.39,24.32,24.38,64000.0,22.5217,22.568,22.5032,22.5587,64000.0
2011-03-15 14:00:00,24.37,24.42,24.37,24.41,106000.0,22.5495,22.5957,22.5495,22.5865,106000.0
2011-03-15 14:10:00,24.42,24.45,24.34,24.34,169000.0,22.5957,22.6235,22.5217,22.5217,169000.0
2011-03-15 14:20:00,24.36,24.51,24.33,24.5,159000.0,22.5402,22.679,22.5124,22.6697,159000.0
2011-03-15 14:30:00,24.52,24.54,24.49,24.52,185000.0,22.6882,22.7068,22.6605,22.6882,185000.0
2011-03-15 14:40:00,24.52,24.58,24.51,24.55,89000.0,22.6882,22.7438,22.679,22.716,89000.0
2011-03-15 14:50:00,24.56,24.58,24.52,24.54,191000.0,22.7253,22.7438,22.6882,22.7068,191000.0
2011-03-15 15:00:00,24.53,24.62,24.52,24.59,176000.0,22.6975,22.7808,22.6882,22.753,176000.0
2011-03-15 15:10:00,24.6,24.61,24.51,24.54,154000.0,22.7623,22.7715,22.679,22.7068,154000.0
2011-03-15 15:20:00,24.57,24.62,24.55,24.58,138000.0,22.7345,22.7808,22.716,22.7438,138000.0
2011-03-15 15:30:00,24.58,24.58,24.51,24.57,267000.0,22.7438,22.7438,22.679,22.7345,267000.0
2011-03-15 15:40:00,24.56,24.66,24.54,24.56,341000.0,22.7253,22.8178,22.7068,22.7253,341000.0
2011-03-15 15:50:00,24.56,24.58,24.42,24.45,466000.0,22.7253,22.7438,22.5957,22.6235,466000.0
2011-03-16 09:30:00,24.41,24.61,24.41,24.57,174000.0,22.5865,22.7715,22.5865,22.7345,174000.0
2011-03-16 09:40:00,24.56,24.61,24.51,24.52,159000.0,22.7253,22.7715,22.679,22.6882,159000.0
2011-03-16 09:50:00,24.53,24.61,24.5,24.57,169000.0,22.6975,22.7715,22.6697,22.7345,169000.0
2011-03-16 10:00:00,24.57,24.66,24.56,24.66,171000.0,22.7345,22.8178,22.7253,22.8178,171000.0
2011-03-16 10:10:00,24.65,24.68,24.59,24.63,112000.0,22.8085,22.8363,22.753,22.79,112000.0
2011-03-16 10:20:00,24.63,24.66,24.57,24.66,224000.0,22.79,22.8178,22.7345,22.8178,224000.0
2011-03-16 10:30:00,24.64,24.7,24.62,24.7,124000.0,22.7993,22.8548,22.7808,22.8548,124000.0
2011-03-16 10:40:00,24.7,24.82,24.7,24.81,315000.0,22.8548,22.9658,22.8548,22.9566,315000.0
2011-03-16 10:50:00,24.81,24.84,24.63,24.64,164000.0,22.9566,22.9843,22.79,22.7993,164000.0
2011-03-16 11:00:00,24.64,24.68,24.41,24.68,548000.0,22.7993,22.8363,22.5865,22.8363,548000.0
2011-03-16 11:10:00,24.68,24.74,24.64,24.7,257000.0,22.8363,22.8918,22.7993,22.8548,257000.0
2011-03-16 11:20:00,24.7,24.77,24.67,24.75,213000.0,22.8548,22.9196,22.827,22.9011,213000.0
2011-03-16 11:30:00,24.77,24.77,24.62,24.64,152000.0,22.9196,22.9196,22.7808,22.7993,152000.0
2011-03-16 11:40:00,24.66,24.67,24.62,24.65,173000.0,22.8178,22.827,22.7808,22.8085,173000.0
2011-03-16 11:50:00,24.65,24.67,24.63,24.63,111000.0,22.8085,22.827,22.79,22.79,111000.0
2011-03-16 12:00:00,24.63,24.65,24.59,24.62,351000.0,22.79,22.8085,22.753,22.7808,351000.0
2011-03-16 12:10:00,24.63,24.67,24.53,24.54,189000.0,22.79,22.827,22.6975,22.7068,189000.0
2011-03-16 12:20:00,24.52,24.57,24.5,24.55,146000.0,22.6882,22.7345,22.6697,22.716,146000.0
2011-03-16 12:30:00,24.56,24.62,24.56,24.58,169000.0,22.7253,22.7808,22.7253,22.7438,169000.0
2011-03-16 12:40:00,24.59,24.66,24.57,24.62,160000.0,22.753,22.8178,22.7345,22.7808,160000.0
2011-03-16 12:50:00,24.61,24.69,24.6,24.65,96000.0,22.7715,22.8455,22.7623,22.8085,96000.0
2011-03-16 13:00:00,24.65,24.68,24.58,24.59,65000.0,22.8085,22.8363,22.7438,22.753,65000.0
2011-03-16 13:10:00,24.59,24.61,24.58,24.61,76000.0,22.753,22.7715,22.7438,22.7715,76000.0
2011-03-16 13:20:00,24.62,24.63,24.59,24.62,195000.0,22.7808,22.79,22.753,22.7808,195000.0
2011-03-16 13:30:00,24.62,24.64,24.57,24.6,89000.0,22.7808,22.7993,22.7345,22.7623,89000.0
2011-03-16 13:40:00,24.6,24.63,24.56,24.63,97000.0,22.7623,22.79,22.7253,22.79,97000.0
2011-03-16 13:50:00,24.63,24.63,24.6,24.61,135000.0,22.79,22.79,22.7623,22.7715,135000.0
2011-03-16 14:00:00,24.61,24.61,24.53,24.54,182000.0,22.7715,22.7715,22.6975,22.7068,182000.0
2011-03-16 14:10:00,24.54,24.54,24.39,24.4,298000.0,22.7068,22.7068,22.568,22.5772,298000.0
2011-03-16 14:20:00,24.4,24.54,24.39,24.51,240000.0,22.5772,22.7068,22.568,22.679,240000.0
2011-03-16 14:30:00,24.52,24.59,24.47,24.55,190000.0,22.6882,22.753,22.642,22.716,190000.0
2011-03-16 14:40:00,24.56,24.64,24.55,24.61,430000.0,22.7253,22.7993,22.716,22.7715,430000.0
2011-03-16 14:50:00,24.6,24.66,24.57,24.61,128000.0,22.7623,22.8178,22.7345,22.7715,128000.0
2011-03-16 15:00:00,24.61,24.66,24.59,24.64,210000.0,22.7715,22.8178,22.753,22.7993,210000.0
2011-03-16 15:10:00,24.64,24.67,24.57,24.63,199000.0,22.7993,22.827,22.7345,22.79,199000.0
2011-03-16 15:20:00,24.63,24.68,24.54,24.59,313000.0,22.79,22.8363,22.7068,22.753,313000.0
2011-03-16 15:30:00,24.58,24.61,24.53,24.54,238000.0,22.7438,22.7715,22.6975,22.7068,238000.0
2011-03-16 15:40:00,24.54,24.59,24.53,24.58,243000.0,22.7068,22.753,22.6975,22.7438,243000.0
2011-03-16 15:50:00,24.57,24.57,24.42,24.44,1176000.0,22.7345,22.7345,22.5957,22.6142,1176000.0
2011-03-17 09:30:00,24.66,24.9,24.62,24.68,270000.0,22.8178,23.0399,22.7808,22.8363,270000.0
2011-03-17 09:40:00,24.7,24.7,24.53,24.6,248000.0,22.8548,22.8548,22.6975,22.7623,248000.0
2011-03-17 09:50:00,24.6,24.61,24.54,24.56,110000.0,22.7623,22.7715,22.7068,22.7253,110000.0
2011-03-17 10:00:00,24.58,24.6,24.4,24.56,253000.0,22.7438,22.7623,22.5772,22.7253,253000.0
2011-03-17 10:10:00,24.54,24.6,24.52,24.6,189000.0,22.7068,22.7623,22.6882,22.7623,189000.0
2011-03-17 10:20:00,24.6,24.62,24.58,24.59,158000.0,22.7623,22.7808,22.7438,22.753,158000.0
2011-03-17 10:30:00,24.58,24.6,24.56,24.59,69000.0,22.7438,22.7623,22.7253,22.753,69000.0
2011-03-17 10:40:00,24.58,24.59,24.55,24.55,110000.0,22.7438,22.753,22.716,22.716,110000.0
2011-03-17 10:50:00,24.56,24.6,24.51,24.59,62000.0,22.7253,22.7623,22.679,22.753,62000.0
2011-03-17 11:00:00,24.6,24.62,24.59,24.61,140000.0,22.7623,22.7808,22.753,22.7715,140000.0
2011-03-17 11:10:00,24.59,24.6,24.58,24.58,36000.0,22.753,22.7623,22.7438,22.7438,36000.0
2011-03-17 11:20:00,24.58,24.59,24.53,24.59,89000.0,22.7438,22.753,22.6975,22.753,89000.0
2011-03-17 11:30:00,24.6,24.6,24.57,24.6,76000.0,22.7623,22.7623,22.7345,22.7623,76000.0
2011-03-17 11:40:00,24.6,24.6,24.57,24.58,38000.0,22.7623,22.7623,22.7345,22.7438,38000.0
2011-03-17 11:50:00,24.57,24.59,24.54,24.55,56000.0,22.7345,22.753,22.7068,22.716,56000.0
2011-03-17 12:00:00,24.57,24.57,24.55,24.56,28000.0,22.7345,22.7345,22.716,22.7253,28000.0
2011-03-17 12:10:00,24.56,24.61,24.56,24.58,59000.0,22.7253,22.7715,22.7253,22.7438,59000.0
2011-03-17 12:20:00,24.56,24.59,24.54,24.54,47000.0,22.7253,22.753,22.7068,22.7068,47000.0
2011-03-17 12:30:00,24.54,24.6,24.54,24.56,81000.0,22.7068,22.7623,22.7068,22.7253,81000.0
2011-03-17 12:40:00,24.57,24.58,24.56,24.56,22000.0,22.7345,22.7438,22.7253,22.7253,22000.0
2011-03-17 12:50:00,24.56,24.57,24.54,24.55,38000.0,22.7253,22.7345,22.7068,22.716,38000.0
2011-03-17 13:00:00,24.55,24.57,24.54,24.54,96000.0,22.716,22.7345,22.7068,22.7068,96000.0
2011-03-17 13:10:00,24.55,24.57,24.46,24.47,210000.0,22.716,22.7345,22.6327,22.642,210000.0
2011-03-17 13:20:00,24.47,24.5,24.38,24.38,114000.0,22.642,22.6697,22.5587,22.5587,114000.0
2011-03-17 13:30:00,24.38,24.43,24.37,24.43,136000.0,22.5587,22.605,22.5495,22.605,136000.0
2011-03-17 13:40:00,24.43,24.43,24.38,24.39,39000.0,22.605,22.605,22.5587,22.568,39000.0
2011-03-17 13:50:00,24.39,24.39,24.33,24.34,187000.0,22.568,22.568,22.5124,22.5217,187000.0
2011-03-17 14:00:00,24.34,24.36,24.32,24.33,139000.0,22.5217,22.5402,22.5032,22.5124,139000.0
2011-03-17 14:10:00,24.33,24.36,24.32,24.33,134000.0,22.5124,22.5402,22.5032,22.5124,134000.0
2011-03-17 14:20:00,24.33,24.35,24.24,24.26,324000.0,22.5124,22.5309,22.4292,22.4477,324000.0
2011-03-17 14:30:00,24.24,24.3,24.23,24.28,264000.0,22.4292,22.4847,22.4199,22.4662,264000.0
2011-03-17 14:40:00,24.28,24.32,24.28,24.29,251000.0,22.4662,22.5032,22.4662,22.4754,251000.0
2011-03-17 14:50:00,24.3,24.34,24.29,24.34,311000.0,22.4847,22.5217,22.4754,22.5217,311000.0
2011-03-17 15:00:00,24.34,24.43,24.33,24.42,251000.0,22.5217,22.605,22.5124,22.5957,251000.0
2011-03-17 15:10:00,24.42,24.43,24.33,24.37,226000.0,22.5957,22.605,22.5124,22.5495,226000.0
2011-03-17 15:20:00,24.37,24.38,24.34,24.35,156000.0,22.5495,22.5587,22.5217,22.5309,156000.0
2011-03-17 15:30:00,24.36,24.4,24.35,24.39,398000.0,22.5402,22.5772,22.5309,22.568,398000.0
2011-03-17 15:40:00,24.39,24.46,24.38,24.41,320000.0,22.568,22.6327,22.5587,22.5865,320000.0
2011-03-17 15:50:00,24.42,24.44,24.32,24.36,674000.0,22.5957,22.6142,22.5032,22.5402,674000.0
2011-03-18 09:30:00,24.45,24.63,24.45,24.51,885000.0,22.6235,22.79,22.6235,22.679,885000.0
2011-03-18 09:40:00,24.52,24.59,24.52,24.55,132000.0,22.6882,22.753,22.6882,22.716,132000.0
2011-03-18 09:50:00,24.53,24.61,24.53,24.58,126000.0,22.6975,22.7715,22.6975,22.7438,126000.0
2011-03-18 10:00:00,24.58,24.58,24.5,24.5,127000.0,22.7438,22.7438,22.6697,22.6697,127000.0
2011-03-18 10:10:00,24.52,24.52,24.41,24.41,237000.0,22.6882,22.6882,22.5865,22.5865,237000.0
2011-03-18 10:20:00,24.42,24.43,24.24,24.26,390000.0,22.5957,22.605,22.4292,22.4477,390000.0
2011-03-18 10:30:00,24.25,24.27,24.18,24.25,328000.0,22.4384,22.4569,22.3736,22.4384,328000.0
2011-03-18 10:40:00,24.25,24.33,24.25,24.3,96000.0,22.4384,22.5124,22.4384,22.4847,96000.0
2011-03-18 10:50:00,24.29,24.3,24.23,24.25,103000.0,22.4754,22.4847,22.4199,22.4384,103000.0
2011-03-18 11:00:00,24.25,24.33,24.25,24.3,170000.0,22.4384,22.5124,22.4384,22.4847,170000.0
2011-03-18 11:10:00,24.3,24.36,24.27,24.28,219000.0,22.4847,22.5402,22.4569,22.4662,219000.0
2011-03-18 11:20:00,24.29,24.31,24.24,24.24,127000.0,22.4754,22.4939,22.4292,22.4292,127000.0
2011-03-18 11:30:00,24.24,24.3,24.23,24.26,128000.0,22.4292,22.4847,22.4199,22.4477,128000.0
2011-03-18 11:40:00,24.26,24.27,24.16,24.17,208000.0,22.4477,22.4569,22.3551,22.3644,208000.0
2011-03-18 11:50:00,24.17,24.2,24.16,24.18,81000.0,22.3644,22.3922,22.3551,22.3736,81000.0
2011-03-18 12:00:00,24.18,24.23,24.17,24.23,97000.0,22.3736,22.4199,22.3644,22.4199,97000.0
2011-03-18 12:10:00,24.24,24.25,24.2,24.25,167000.0,22.4292,22.4384,22.3922,22.4384,167000.0
2011-03-18 12:20:00,24.25,24.33,24.24,24.28,113000.0,22.4384,22.5124,22.4292,22.4662,113000.0
2011-03-18 12:30:00,24.28,24.3,24.24,24.3,63000.0,22.4662,22.4847,22.4292,22.4847,63000.0
2011-03-18 12:40:00,24.3,24.31,24.25,24.27,77000.0,22.4847,22.4939,22.4384,22.4569,77000.0
2011-03-18 12:50:00,24.28,24.29,24.26,24.28,77000.0,22.4662,22.4754,22.4477,22.4662,77000.0
2011-03-18 13:00:00,24.28,24.31,24.26,24.3,157000.0,22.4662,22.4939,22.4477,22.4847,157000.0
2011-03-18 13:10:00,24.29,24.31,24.26,24.3,305000.0,22.4754,22.4939,22.4477,22.4847,305000.0
2011-03-18 13:20:00,24.3,24.3,24.27,24.3,90000.0,22.4847,22.4847,22.4569,22.4847,90000.0
2011-03-18 13:30:00,24.3,24.32,24.28,24.31,159000.0,22.4847,22.5032,22.4662,22.4939,159000.0
2011-03-18 13:40:00,24.3,24.3,24.27,24.29,68000.0,22.4847,22.4847,22.4569,22.4754,68000.0
2011-03-18 13:50:00,24.29,24.29,24.23,24.23,116000.0,22.4754,22.4754,22.4199,22.4199,116000.0
2011-03-18 14:00:00,24.23,24.32,24.23,24.29,195000.0,22.4199,22.5032,22.4199,22.4754,195000.0
2011-03-18 14:10:00,24.29,24.29,24.18,24.19,211000.0,22.4754,22.4754,22.3736,22.3829,211000.0
2011-03-18 14:20:00,24.18,24.23,24.18,24.22,102000.0,22.3736,22.4199,22.3736,22.4107,102000.0
2011-03-18 14:30:00,24.23,24.25,24.2,24.23,285000.0,22.4199,22.4384,22.3922,22.4199,285000.0
2011-03-18 14:40:00,24.23,24.25,24.21,24.22,145000.0,22.4199,22.4384,22.4014,22.4107,145000.0
2011-03-18 14:50:00,24.22,24.25,24.17,24.19,153000.0,22.4107,22.4384,22.3644,22.3829,153000.0
2011-03-18 15:00:00,24.19,24.19,24.17,24.18,181000.0,22.3829,22.3829,22.3644,22.3736,181000.0
2011-03-18 15:10:00,24.19,24.22,24.18,24.22,207000.0,22.3829,22.4107,22.3736,22.4107,207000.0
2011-03-18 15:20:00,24.22,24.22,24.16,24.16,182000.0,22.4107,22.4107,22.3551,22.3551,182000.0
2011-03-18 15:30:00,24.17,24.22,24.17,24.17,368000.0,22.3644,22.4107,22.3644,22.3644,368000.0
2011-03-18 15:40:00,24.17,24.2,24.15,24.18,437000.0,22.3644,22.3922,22.3459,22.3736,437000.0
2011-03-18 15:50:00,24.17,24.2,24.14,24.18,649000.0,22.3644,22.3922,22.3366,22.3736,649000.0
2011-03-21 09:30:00,24.33,24.53,24.33,24.52,253000.0,22.5124,22.6975,22.5124,22.6882,253000.0
2011-03-21 09:40:00,24.53,24.57,24.46,24.51,288000.0,22.6975,22.7345,22.6327,22.679,288000.0
2011-03-21 09:50:00,24.53,24.58,24.5,24.52,301000.0,22.6975,22.7438,22.6697,22.6882,301000.0
2011-03-21 10:00:00,24.52,24.58,24.52,24.57,264000.0,22.6882,22.7438,22.6882,22.7345,264000.0
2011-03-21 10:10:00,24.56,24.57,24.51,24.55,135000.0,22.7253,22.7345,22.679,22.716,135000.0
2011-03-21 10:20:00,24.56,24.61,24.53,24.6,221000.0,22.7253,22.7715,22.6975,22.7623,221000.0
2011-03-21 10:30:00,24.61,24.61,24.51,24.55,125000.0,22.7715,22.7715,22.679,22.716,125000.0
2011-03-21 10:40:00,24.52,24.56,24.52,24.54,78000.0,22.6882,22.7253,22.6882,22.7068,78000.0
2011-03-21 10:50:00,24.56,24.59,24.53,24.59,199000.0,22.7253,22.753,22.6975,22.753,199000.0
2011-03-21 11:00:00,24.56,24.6,24.56,24.59,142000.0,22.7253,22.7623,22.7253,22.753,142000.0
2011-03-21 11:10:00,24.6,24.61,24.57,24.6,100000.0,22.7623,22.7715,22.7345,22.7623,100000.0
2011-03-21 11:20:00,24.6,24.61,24.58,24.6,57000.0,22.7623,22.7715,22.7438,22.7623,57000.0
2011-03-21 11:30:00,24.6,24.62,24.58,24.61,144000.0,22.7623,22.7808,22.7438,22.7715,144000.0
2011-03-21 11:40:00,24.6,24.65,24.59,24.61,223000.0,22.7623,22.8085,22.753,22.7715,223000.0
2011-03-21 11:50:00,24.6,24.66,24.6,24.64,342000.0,22.7623,22.8178,22.7623,22.7993,342000.0
2011-03-21 12:00:00,24.64,24.65,24.54,24.55,178000.0,22.7993,22.8085,22.7068,22.716,178000.0
2011-03-21 12:10:00,24.56,24.58,24.55,24.58,99000.0,22.7253,22.7438,22.716,22.7438,99000.0
2011-03-21 12:20:00,24.58,24.58,24.55,24.57,254000.0,22.7438,22.7438,22.716,22.7345,254000.0
2011-03-21 12:30:00,24.57,24.61,24.56,24.59,51000.0,22.7345,22.7715,22.7253,22.753,51000.0
2011-03-21 12:40:00,24.58,24.61,24.57,24.61,176000.0,22.7438,22.7715,22.7345,22.7715,176000.0
2011-03-21 12:50:00,24.61,24.65,24.6,24.62,152000.0,22.7715,22.8085,22.7623,22.7808,152000.0
2011-03-21 13:00:00,24.63,24.63,24.61,24.63,53000.0,22.79,22.79,22.7715,22.79,53000.0
2011-03-21 13:10:00,24.63,24.65,24.62,24.65,68000.0,22.79,22.8085,22.7808,22.8085,68000.0
2011-03-21 13:20:00,24.64,24.65,24.62,24.63,41000.0,22.7993,22.8085,22.7808,22.79,41000.0
2011-03-21 13:30:00,24.64,24.66,24.62,24.66,40000.0,22.7993,22.8178,22.7808,22.8178,40000.0
2011-03-21 13:40:00,24.66,24.7,24.65,24.67,131000.0,22.8178,22.8548,22.8085,22.827,131000.0
2011-03-21 13:50:00,24.67,24.69,24.65,24.69,97000.0,22.827,22.8455,22.8085,22.8455,97000.0
2011-03-21 14:00:00,24.7,24.7,24.68,24.69,48000.0,22.8548,22.8548,22.8363,22.8455,48000.0
2011-03-21 14:10:00,24.69,24.7,24.65,24.67,353000.0,22.8455,22.8548,22.8085,22.827,353000.0
2011-03-21 14:20:00,24.67,24.67,24.61,24.62,111000.0,22.827,22.827,22.7715,22.7808,111000.0
2011-03-21 14:30:00,24.62,24.73,24.62,24.73,253000.0,22.7808,22.8826,22.7808,22.8826,253000.0
2011-03-21 14:40:00,24.73,24.76,24.71,24.75,158000.0,22.8826,22.9103,22.8641,22.9011,158000.0
2011-03-21 14:50:00,24.74,24.77,24.73,24.76,136000.0,22.8918,22.9196,22.8826,22.9103,136000.0
2011-03-21 15:00:00,24.76,24.78,24.75,24.78,196000.0,22.9103,22.9288,22.9011,22.9288,196000.0
2011-03-21 15:10:00,24.77,24.78,24.74,24.74,159000.0,22.9196,22.9288,22.8918,22.8918,159000.0
2011-03-21 15:20:00,24.75,24.76,24.73,24.74,135000.0,22.9011,22.9103,22.8826,22.8918,135000.0
2011-03-21 15:30:00,24.74,24.77,24.73,24.77,228000.0,22.8918,22.9196,22.8826,22.9196,228000.0
2011-03-21 15:40:00,24.77,24.79,24.77,24.79,239000.0,22.9196,22.9381,22.9196,22.9381,239000.0
2011-03-21 15:50:00,24.79,24.8,24.76,24.79,444000.0,22.9381,22.9473,22.9103,22.9381,444000.0
2011-03-22 09:30:00,24.76,24.88,24.64,24.88,291000.0,22.9103,23.0214,22.7993,23.0214,291000.0
2011-03-22 09:40:00,24.85,24.9,24.77,24.77,373000.0,22.9936,23.0399,22.9196,22.9196,373000.0
2011-03-22 09:50:00,24.76,24.79,24.74,24.78,160000.0,22.9103,22.9381,22.8918,22.9288,160000.0
2011-03-22 10:00:00,24.79,24.87,24.77,24.86,213000.0,22.9381,23.0121,22.9196,23.0028,213000.0
2011-03-22 10:10:00,24.87,24.87,24.79,24.83,327000.0,23.0121,23.0121,22.9381,22.9751,327000.0
2011-03-22 10:20:00,24.84,24.93,24.84,24.92,123000.0,22.9843,23.0676,22.9843,23.0584,123000.0
2011-03-22 10:30:00,24.92,24.93,24.87,24.89,178000.0,23.0584,23.0676,23.0121,23.0306,178000.0
2011-03-22 10:40:00,24.9,24.9,24.82,24.82,175000.0,23.0399,23.0399,22.9658,22.9658,175000.0
2011-03-22 10:50:00,24.82,24.84,24.78,24.81,269000.0,22.9658,22.9843,22.9288,22.9566,269000.0
2011-03-22 11:00:00,24.8,24.87,24.8,24.87,78000.0,22.9473,23.0121,22.9473,23.0121,78000.0
2011-03-22 11:10:00,24.86,24.87,24.83,24.83,132000.0,23.0028,23.0121,22.9751,22.9751,132000.0
2011-03-22 11:20:00,24.83,24.85,24.8,24.82,265000.0,22.9751,22.9936,22.9473,22.9658,265000.0
2011-03-22 11:30:00,24.82,24.83,24.81,24.82,47000.0,22.9658,22.9751,22.9566,22.9658,47000.0
2011-03-22 11:40:00,24.81,24.83,24.8,24.81,83000.0,22.9566,22.9751,22.9473,22.9566,83000.0
2011-03-22 11:50:00,24.82,24.83,24.79,24.79,51000.0,22.9658,22.9751,22.9381,22.9381,51000.0
2011-03-22 12:00:00,24.79,24.8,24.78,24.79,79000.0,22.9381,22.9473,22.9288,22.9381,79000.0
2011-03-22 12:10:00,24.79,24.82,24.79,24.82,152000.0,22.9381,22.9658,22.9381,22.9658,152000.0
2011-03-22 12:20:00,24.82,24.82,24.79,24.79,158000.0,22.9658,22.9658,22.9381,22.9381,158000.0
2011-03-22 12:30:00,24.79,24.8,24.79,24.8,156000.0,22.9381,22.9473,22.9381,22.9473,156000.0
2011-03-22 12:40:00,24.79,24.82,24.78,24.79,197000.0,22.9381,22.9658,22.9288,22.9381,197000.0
2011-03-22 12:50:00,24.8,24.81,24.78,24.79,96000.0,22.9473,22.9566,22.9288,22.9381,96000.0
2011-03-22 13:00:00,24.79,24.79,24.78,24.79,158000.0,22.9381,22.9381,22.9288,22.9381,158000.0
2011-03-22 13:10:00,24.79,24.79,24.76,24.76,123000.0,22.9381,22.9381,22.9103,22.9103,123000.0
2011-03-22 13:20:00,24.76,24.76,24.72,24.73,137000.0,22.9103,22.9103,22.8733,22.8826,137000.0
2011-03-22 13:30:00,24.72,24.75,24.71,24.72,283000.0,22.8733,22.9011,22.8641,22.8733,283000.0
2011-03-22 13:40:00,24.72,24.73,24.69,24.69,142000.0,22.8733,22.8826,22.8455,22.8455,142000.0
2011-03-22 13:50:00,24.7,24.72,24.68,24.69,225000.0,22.8548,22.8733,22.8363,22.8455,225000.0
2011-03-22 14:00:00,24.69,24.76,24.69,24.73,133000.0,22.8455,22.9103,22.8455,22.8826,133000.0
2011-03-22 14:10:00,24.74,24.74,24.69,24.72,138000.0,22.8918,22.8918,22.8455,22.8733,138000.0
2011-03-22 14:20:00,24.72,24.73,24.69,24.72,136000.0,22.8733,22.8826,22.8455,22.8733,136000.0
2011-03-22 14:30:00,24.72,24.75,24.7,24.72,206000.0,22.8733,22.9011,22.8548,22.8733,206000.0
2011-03-22 14:40:00,24.72,24.74,24.71,24.73,209000.0,22.8733,22.8918,22.8641,22.8826,209000.0
2011-03-22 14:50:00,24.73,24.76,24.72,24.74,238000.0,22.8826,22.9103,22.8733,22.8918,238000.0
2011-03-22 15:00:00,24.75,24.77,24.73,24.75,204000.0,22.9011,22.9196,22.8826,22.9011,204000.0
2011-03-22 15:10:00,24.75,24.76,24.75,24.76,127000.0,22.9011,22.9103,22.9011,22.9103,127000.0
2011-03-22 15:20:00,24.75,24.76,24.73,24.75,218000.0,22.9011,22.9103,22.8826,22.9011,218000.0
2011-03-22 15:30:00,24.75,24.76,24.71,24.71,281000.0,22.9011,22.9103,22.8641,22.8641,281000.0
2011-03-22 15:40:00,24.71,24.73,24.68,24.68,503000.0,22.8641,22.8826,22.8363,22.8363,503000.0
2011-03-22 15:50:00,24.68,24.7,24.65,24.67,468000.0,22.8363,22.8548,22.8085,22.827,468000.0
2011-03-23 09:30:00,24.66,24.84,24.57,24.65,136000.0,22.8178,22.9843,22.7345,22.8085,136000.0
2011-03-23 09:40:00,24.62,24.74,24.62,24.71,95000.0,22.7808,22.8918,22.7808,22.8641,95000.0
2011-03-23 09:50:00,24.71,24.75,24.67,24.73,219000.0,22.8641,22.9011,22.827,22.8826,219000.0
2011-03-23 10:00:00,24.73,24.73,24.57,24.59,172000.0,22.8826,22.8826,22.7345,22.753,172000.0
2011-03-23 10:10:00,24.59,24.63,24.59,24.61,121000.0,22.753,22.79,22.753,22.7715,121000.0
2011-03-23 10:20:00,24.61,24.66,24.61,24.64,51000.0,22.7715,22.8178,22.7715,22.7993,51000.0
2011-03-23 10:30:00,24.63,24.65,24.61,24.64,41000.0,22.79,22.8085,22.7715,22.7993,41000.0
2011-03-23 10:40:00,24.63,24.64,24.61,24.64,99000.0,22.79,22.7993,22.7715,22.7993,99000.0
2011-03-23 10:50:00,24.64,24.66,24.62,24.63,75000.0,22.7993,22.8178,22.7808,22.79,75000.0
2011-03-23 11:00:00,24.64,24.7,24.63,24.7,67000.0,22.7993,22.8548,22.79,22.8548,67000.0
2011-03-23 11:10:00,24.7,24.7,24.67,24.67,123000.0,22.8548,22.8548,22.827,22.827,123000.0
2011-03-23 11:20:00,24.68,24.68,24.65,24.65,265000.0,22.8363,22.8363,22.8085,22.8085,265000.0
2011-03-23 11:30:00,24.66,24.68,24.65,24.67,191000.0,22.8178,22.8363,22.8085,22.827,191000.0
2011-03-23 11:40:00,24.66,24.67,24.65,24.65,99000.0,22.8178,22.827,22.8085,22.8085,99000.0
2011-03-23 11:50:00,24.65,24.67,24.65,24.66,17000.0,22.8085,22.827,22.8085,22.8178,17000.0
2011-03-23 12:00:00,24.66,24.68,24.66,24.67,137000.0,22.8178,22.8363,22.8178,22.827,137000.0
2011-03-23 12:10:00,24.67,24.69,24.65,24.67,181000.0,22.827,22.8455,22.8085,22.827,181000.0
2011-03-23 12:20:00,24.68,24.71,24.68,24.68,158000.0,22.8363,22.8641,22.8363,22.8363,158000.0
2011-03-23 12:30:00,24.68,24.69,24.66,24.68,57000.0,22.8363,22.8455,22.8178,22.8363,57000.0
2011-03-23 12:40:00,24.68,24.7,24.66,24.68,73000.0,22.8363,22.8548,22.8178,22.8363,73000.0
2011-03-23 12:50:00,24.68,24.7,24.65,24.66,206000.0,22.8363,22.8548,22.8085,22.8178,206000.0
2011-03-23 13:00:00,24.67,24.69,24.67,24.68,79000.0,22.827,22.8455,22.827,22.8363,79000.0
2011-03-23 13:10:00,24.68,24.69,24.66,24.68,145000.0,22.8363,22.8455,22.8178,22.8363,145000.0
2011-03-23 13:20:00,24.68,24.7,24.65,24.68,139000.0,22.8363,22.8548,22.8085,22.8363,139000.0
2011-03-23 13:30:00,24.68,24.68,24.67,24.68,103000.0,22.8363,22.8363,22.827,22.8363,103000.0
2011-03-23 13:40:00,24.68,24.69,24.68,24.68,59000.0,22.8363,22.8455,22.8363,22.8363,59000.0
2011-03-23 13:50:00,24.68,24.73,24.68,24.72,179000.0,22.8363,22.8826,22.8363,22.8733,179000.0
2011-03-23 14:00:00,24.72,24.72,24.7,24.71,46000.0,22.8733,22.8733,22.8548,22.8641,46000.0
2011-03-23 14:10:00,24.71,24.72,24.7,24.71,93000.0,22.8641,22.8733,22.8548,22.8641,93000.0
2011-03-23 14:20:00,24.72,24.72,24.69,24.7,122000.0,22.8733,22.8733,22.8455,22.8548,122000.0
2011-03-23 14:30:00,24.7,24.71,24.68,24.69,173000.0,22.8548,22.8641,22.8363,22.8455,173000.0
2011-03-23 14:40:00,24.69,24.72,24.69,24.71,262000.0,22.8455,22.8733,22.8455,22.8641,262000.0
2011-03-23 14:50:00,24.71,24.77,24.71,24.75,192000.0,22.8641,22.9196,22.8641,22.9011,192000.0
2011-03-23 15:00:00,24.75,24.77,24.72,24.74,229000.0,22.9011,22.9196,22.8733,22.8918,229000.0
2011-03-23 15:10:00,24.74,24.75,24.74,24.74,267000.0,22.8918,22.9011,22.8918,22.8918,267000.0
2011-03-23 15:20:00,24.75,24.75,24.74,24.75,293000.0,22.9011,22.9011,22.8918,22.9011,293000.0
2011-03-23 15:30:00,24.74,24.75,24.73,24.75,200000.0,22.8918,22.9011,22.8826,22.9011,200000.0
2011-03-23 15:40:00,24.74,24.75,24.72,24.74,217000.0,22.8918,22.9011,22.8733,22.8918,217000.0
2011-03-23 15:50:00,24.74,24.75,24.69,24.69,570000.0,22.8918,22.9011,22.8455,22.8455,570000.0
2011-03-24 09:30:00,24.77,24.8,24.58,24.65,470000.0,22.9196,22.9473,22.7438,22.8085,470000.0
2011-03-24 09:40:00,24.65,24.7,24.62,24.65,298000.0,22.8085,22.8548,22.7808,22.8085,298000.0
2011-03-24 09:50:00,24.65,24.7,24.65,24.66,280000.0,22.8085,22.8548,22.8085,22.8178,280000.0
2011-03-24 10:00:00,24.66,24.68,24.62,24.66,222000.0,22.8178,22.8363,22.7808,22.8178,222000.0
2011-03-24 10:10:00,24.66,24.66,24.55,24.55,252000.0,22.8178,22.8178,22.716,22.716,252000.0
2011-03-24 10:20:00,24.56,24.68,24.55,24.65,233000.0,22.7253,22.8363,22.716,22.8085,233000.0
2011-03-24 10:30:00,24.65,24.72,24.64,24.72,86000.0,22.8085,22.8733,22.7993,22.8733,86000.0
2011-03-24 10:40:00,24.73,24.73,24.67,24.7,157000.0,22.8826,22.8826,22.827,22.8548,157000.0
2011-03-24 10:50:00,24.7,24.78,24.68,24.73,349000.0,22.8548,22.9288,22.8363,22.8826,349000.0
2011-03-24 11:00:00,24.73,24.74,24.63,24.63,129000.0,22.8826,22.8918,22.79,22.79,129000.0
2011-03-24 11:10:00,24.63,24.81,24.63,24.81,113000.0,22.79,22.9566,22.79,22.9566,113000.0
2011-03-24 11:20:00,24.81,24.88,24.81,24.84,102000.0,22.9566,23.0214,22.9566,22.9843,102000.0
2011-03-24 11:30:00,24.84,24.89,24.82,24.88,160000.0,22.9843,23.0306,22.9658,23.0214,160000.0
2011-03-24 11:40:00,24.89,24.9,24.79,24.81,123000.0,23.0306,23.0399,22.9381,22.9566,123000.0
2011-03-24 11:50:00,24.8,24.82,24.77,24.82,120000.0,22.9473,22.9658,22.9196,22.9658,120000.0
2011-03-24 12:00:00,24.81,24.83,24.79,24.81,54000.0,22.9566,22.9751,22.9381,22.9566,54000.0
2011-03-24 12:10:00,24.82,24.94,24.82,24.94,132000.0,22.9658,23.0769,22.9658,23.0769,132000.0
2011-03-24 12:20:00,24.94,24.99,24.92,24.96,121000.0,23.0769,23.1231,23.0584,23.0954,121000.0
2011-03-24 12:30:00,24.96,24.97,24.92,24.92,131000.0,23.0954,23.1046,23.0584,23.0584,131000.0
2011-03-24 12:40:00,24.92,24.94,24.92,24.94,52000.0,23.0584,23.0769,23.0584,23.0769,52000.0
2011-03-24 12:50:00,24.93,24.94,24.91,24.94,45000.0,23.0676,23.0769,23.0491,23.0769,45000.0
2011-03-24 13:00:00,24.93,24.97,24.93,24.97,63000.0,23.0676,23.1046,23.0676,23.1046,63000.0
2011-03-24 13:10:00,24.97,24.98,24.95,24.98,48000.0,23.1046,23.1139,23.0861,23.1139,48000.0
2011-03-24 13:20:00,24.97,25.04,24.96,25.03,161000.0,23.1046,23.1694,23.0954,23.1601,161000.0
2011-03-24 13:30:00,25.02,25.03,25.0,25.0,122000.0,23.1509,23.1601,23.1324,23.1324,122000.0
2011-03-24 13:40:00,25.02,25.05,24.99,24.99,104000.0,23.1509,23.1787,23.1231,23.1231,104000.0
2011-03-24 13:50:00,24.99,25.01,24.92,24.93,341000.0,23.1231,23.1416,23.0584,23.0676,341000.0
2011-03-24 14:00:00,24.95,25.02,24.95,25.0,90000.0,23.0861,23.1509,23.0861,23.1324,90000.0
2011-03-24 14:10:00,25.0,25.03,24.98,25.03,66000.0,23.1324,23.1601,23.1139,23.1601,66000.0
2011-03-24 14:20:00,25.03,25.05,25.02,25.04,65000.0,23.1601,23.1787,23.1509,23.1694,65000.0
2011-03-24 14:30:00,25.04,25.09,25.03,25.08,112000.0,23.1694,23.2157,23.1601,23.2064,112000.0
2011-03-24 14:40:00,25.08,25.17,25.08,25.15,247000.0,23.2064,23.2897,23.2064,23.2712,247000.0
2011-03-24 14:50:00,25.15,25.19,25.12,25.17,304000.0,23.2712,23.3082,23.2434,23.2897,304000.0
2011-03-24 15:00:00,25.17,25.21,25.16,25.2,228000.0,23.2897,23.3267,23.2804,23.3174,228000.0
2011-03-24 15:10:00,25.21,25.25,25.2,25.24,227000.0,23.3267,23.3637,23.3174,23.3545,227000.0
2011-03-24 15:20:00,25.24,25.29,25.23,25.26,627000.0,23.3545,23.4007,23.3452,23.373,627000.0
2011-03-24 15:30:00,25.26,25.31,25.25,25.28,406000.0,23.373,23.4192,23.3637,23.3915,406000.0
2011-03-24 15:40:00,25.28,25.29,25.16,25.2,715000.0,23.3915,23.4007,23.2804,23.3174,715000.0
2011-03-24 15:50:00,25.2,25.26,25.2,25.26,597000.0,23.3174,23.373,23.3174,23.373,597000.0
2011-03-25 09:30:00,25.2,25.33,25.05,25.08,820000.0,23.3174,23.4377,23.1787,23.2064,820000.0
2011-03-25 09:40:00,25.1,25.19,25.01,25.19,479000.0,23.2249,23.3082,23.1416,23.3082,479000.0
2011-03-25 09:50:00,25.18,25.2,25.1,25.12,97000.0,23.2989,23.3174,23.2249,23.2434,97000.0
2011-03-25 10:00:00,25.12,25.15,25.1,25.12,128000.0,23.2434,23.2712,23.2249,23.2434,128000.0
2011-03-25 10:10:00,25.12,25.15,25.1,25.13,111000.0,23.2434,23.2712,23.2249,23.2527,111000.0
2011-03-25 10:20:00,25.14,25.16,25.13,25.13,171000.0,23.2619,23.2804,23.2527,23.2527,171000.0
2011-03-25 10:30:00,25.13,25.17,25.11,25.12,76000.0,23.2527,23.2897,23.2342,23.2434,76000.0
2011-03-25 10:40:00,25.12,25.13,25.0,25.01,291000.0,23.2434,23.2527,23.1324,23.1416,291000.0
2011-03-25 10:50:00,25.0,25.13,24.99,25.09,154000.0,23.1324,23.2527,23.1231,23.2157,154000.0
2011-03-25 11:00:00,25.1,25.11,25.07,25.1,173000.0,23.2249,23.2342,23.1972,23.2249,173000.0
2011-03-25 11:10:00,25.11,25.12,25.08,25.09,266000.0,23.2342,23.2434,23.2064,23.2157,266000.0
2011-03-25 11:20:00,25.1,25.12,25.08,25.12,118000.0,23.2249,23.2434,23.2064,23.2434,118000.0
2011-03-25 11:30:00,25.13,25.13,25.06,25.08,224000.0,23.2527,23.2527,23.1879,23.2064,224000.0
2011-03-25 11:40:00,25.07,25.11,25.04,25.1,140000.0,23.1972,23.2342,23.1694,23.2249,140000.0
2011-03-25 11:50:00,25.09,25.1,25.08,25.08,109000.0,23.2157,23.2249,23.2064,23.2064,109000.0
2011-03-25 12:00:00,25.08,25.11,25.05,25.05,168000.0,23.2064,23.2342,23.1787,23.1787,168000.0
2011-03-25 12:10:00,25.06,25.06,25.0,25.01,115000.0,23.1879,23.1879,23.1324,23.1416,115000.0
2011-03-25 12:20:00,25.03,25.04,25.01,25.02,71000.0,23.1601,23.1694,23.1416,23.1509,71000.0
2011-03-25 12:30:00,25.02,25.03,24.96,24.97,159000.0,23.1509,23.1601,23.0954,23.1046,159000.0
2011-03-25 12:40:00,24.97,25.01,24.96,25.01,130000.0,23.1046,23.1416,23.0954,23.1416,130000.0
2011-03-25 12:50:00,25.01,25.04,25.0,25.03,58000.0,23.1416,23.1694,23.1324,23.1601,58000.0
2011-03-25 13:00:00,25.04,25.05,25.02,25.02,166000.0,23.1694,23.1787,23.1509,23.1509,166000.0
2011-03-25 13:10:00,25.01,25.03,24.99,24.99,57000.0,23.1416,23.1601,23.1231,23.1231,57000.0
2011-03-25 13:20:00,24.99,25.0,24.97,25.0,92000.0,23.1231,23.1324,23.1046,23.1324,92000.0
2011-03-25 13:30:00,25.0,25.0,24.94,24.96,141000.0,23.1324,23.1324,23.0769,23.0954,141000.0
2011-03-25 13:40:00,24.96,24.97,24.9,24.91,196000.0,23.0954,23.1046,23.0399,23.0491,196000.0
2011-03-25 13:50:00,24.92,24.92,24.86,24.86,297000.0,23.0584,23.0584,23.0028,23.0028,297000.0
2011-03-25 14:00:00,24.87,24.88,24.84,24.85,206000.0,23.0121,23.0214,22.9843,22.9936,206000.0
2011-03-25 14:10:00,24.85,24.88,24.84,24.85,122000.0,22.9936,23.0214,22.9843,22.9936,122000.0
2011-03-25 14:20:00,24.85,24.86,24.8,24.81,166000.0,22.9936,23.0028,22.9473,22.9566,166000.0
2011-03-25 14:30:00,24.82,24.82,24.78,24.78,253000.0,22.9658,22.9658,22.9288,22.9288,253000.0
2011-03-25 14:40:00,24.78,24.82,24.77,24.82,160000.0,22.9288,22.9658,22.9196,22.9658,160000.0
2011-03-25 14:50:00,24.82,24.85,24.8,24.8,212000.0,22.9658,22.9936,22.9473,22.9473,212000.0
2011-03-25 15:00:00,24.82,24.84,24.81,24.83,165000.0,22.9658,22.9843,22.9566,22.9751,165000.0
2011-03-25 15:10:00,24.83,24.91,24.82,24.89,357000.0,22.9751,23.0491,22.9658,23.0306,357000.0
2011-03-25 15:20:00,24.89,24.9,24.82,24.84,241000.0,23.0306,23.0399,22.9658,22.9843,241000.0
2011-03-25 15:30:00,24.83,24.87,24.82,24.83,202000.0,22.9751,23.0121,22.9658,22.9751,202000.0
2011-03-25 15:40:00,24.83,24.87,24.78,24.79,441000.0,22.9751,23.0121,22.9288,22.9381,441000.0
2011-03-25 15:50:00,24.78,24.81,24.74,24.77,849000.0,22.9288,22.9566,22.8918,22.9196,849000.0
2011-03-28 09:30:00,25.08,25.08,24.78,25.01,695000.0,23.2064,23.2064,22.9288,23.1416,695000.0
2011-03-28 09:40:00,25.02,25.09,25.0,25.08,957000.0,23.1509,23.2157,23.1324,23.2064,957000.0
2011-03-28 09:50:00,25.08,25.13,25.07,25.1,494000.0,23.2064,23.2527,23.1972,23.2249,494000.0
2011-03-28 10:00:00,25.1,25.18,25.09,25.18,298000.0,23.2249,23.2989,23.2157,23.2989,298000.0
2011-03-28 10:10:00,25.18,25.2,25.09,25.1,493000.0,23.2989,23.3174,23.2157,23.2249,493000.0
2011-03-28 10:20:00,25.1,25.12,25.09,25.1,268000.0,23.2249,23.2434,23.2157,23.2249,268000.0
2011-03-28 10:30:00,25.12,25.17,25.11,25.15,167000.0,23.2434,23.2897,23.2342,23.2712,167000.0
2011-03-28 10:40:00,25.15,25.2,25.14,25.15,156000.0,23.2712,23.3174,23.2619,23.2712,156000.0
2011-03-28 10:50:00,25.15,25.15,25.09,25.1,439000.0,23.2712,23.2712,23.2157,23.2249,439000.0
2011-03-28 11:00:00,25.09,25.12,25.07,25.1,197000.0,23.2157,23.2434,23.1972,23.2249,197000.0
2011-03-28 11:10:00,25.1,25.15,25.1,25.11,111000.0,23.2249,23.2712,23.2249,23.2342,111000.0
2011-03-28 11:20:00,25.12,25.16,25.12,25.16,141000.0,23.2434,23.2804,23.2434,23.2804,141000.0
2011-03-28 11:30:00,25.16,25.16,25.14,25.15,85000.0,23.2804,23.2804,23.2619,23.2712,85000.0
2011-03-28 11:40:00,25.15,25.19,25.13,25.19,198000.0,23.2712,23.3082,23.2527,23.3082,198000.0
2011-03-28 11:50:00,25.19,25.2,25.12,25.18,273000.0,23.3082,23.3174,23.2434,23.2989,273000.0
2011-03-28 12:00:00,25.18,25.19,25.15,25.17,135000.0,23.2989,23.3082,23.2712,23.2897,135000.0
2011-03-28 12:10:00,25.18,25.2,25.16,25.18,221000.0,23.2989,23.3174,23.2804,23.2989,221000.0
2011-03-28 12:20:00,25.19,25.2,25.15,25.18,143000.0,23.3082,23.3174,23.2712,23.2989,143000.0
2011-03-28 12:30:00,25.18,25.2,25.16,25.16,189000.0,23.2989,23.3174,23.2804,23.2804,189000.0
2011-03-28 12:40:00,25.16,25.19,25.11,25.19,163000.0,23.2804,23.3082,23.2342,23.3082,163000.0
2011-03-28 12:50:00,25.19,25.19,25.17,25.18,128000.0,23.3082,23.3082,23.2897,23.2989,128000.0
2011-03-28 13:00:00,25.17,25.18,25.15,25.16,252000.0,23.2897,23.2989,23.2712,23.2804,252000.0
2011-03-28 13:10:00,25.16,25.21,25.16,25.21,238000.0,23.2804,23.3267,23.2804,23.3267,238000.0
2011-03-28 13:20:00,25.21,25.22,25.19,25.2,301000.0,23.3267,23.336,23.3082,23.3174,301000.0
2011-03-28 13:30:00,25.19,25.25,25.19,25.25,300000.0,23.3082,23.3637,23.3082,23.3637,300000.0
2011-03-28 13:40:00,25.24,25.28,25.24,25.26,222000.0,23.3545,23.3915,23.3545,23.373,222000.0
2011-03-28 13:50:00,25.27,25.27,25.2,25.2,232000.0,23.3822,23.3822,23.3174,23.3174,232000.0
2011-03-28 14:00:00,25.21,25.21,25.19,25.19,322000.0,23.3267,23.3267,23.3082,23.3082,322000.0
2011-03-28 14:10:00,25.19,25.21,25.19,25.2,158000.0,23.3082,23.3267,23.3082,23.3174,158000.0
2011-03-28 14:20:00,25.2,25.21,25.18,25.21,166000.0,23.3174,23.3267,23.2989,23.3267,166000.0
2011-03-28 14:30:00,25.21,25.24,25.2,25.23,166000.0,23.3267,23.3545,23.3174,23.3452,166000.0
2011-03-28 14:40:00,25.24,25.27,25.23,25.25,188000.0,23.3545,23.3822,23.3452,23.3637,188000.0
2011-03-28 14:50:00,25.25,25.29,25.24,25.28,222000.0,23.3637,23.4007,23.3545,23.3915,222000.0
2011-03-28 15:00:00,25.28,25.38,25.27,25.36,376000.0,23.3915,23.484,23.3822,23.4655,376000.0
2011-03-28 15:10:00,25.36,25.39,25.36,25.39,381000.0,23.4655,23.4933,23.4655,23.4933,381000.0
2011-03-28 15:20:00,25.39,25.43,25.37,25.4,437000.0,23.4933,23.5303,23.4747,23.5025,437000.0
2011-03-28 15:30:00,25.39,25.41,25.33,25.35,473000.0,23.4933,23.5118,23.4377,23.4562,473000.0
2011-03-28 15:40:00,25.35,25.35,25.24,25.26,589000.0,23.4562,23.4562,23.3545,23.373,589000.0
2011-03-28 15:50:00,25.26,25.28,25.21,25.27,602000.0,23.373,23.3915,23.3267,23.3822,602000.0
2011-03-29 09:30:00,25.14,25.19,25.03,25.04,192000.0,23.2619,23.3082,23.1601,23.1694,192000.0
2011-03-29 09:40:00,25.04,25.09,24.94,25.03,416000.0,23.1694,23.2157,23.0769,23.1601,416000.0
2011-03-29 09:50:00,25.03,25.13,25.0,25.13,269000.0,23.1601,23.2527,23.1324,23.2527,269000.0
2011-03-29 10:00:00,25.11,25.2,25.06,25.2,290000.0,23.2342,23.3174,23.1879,23.3174,290000.0
2011-03-29 10:10:00,25.22,25.25,25.18,25.2,173000.0,23.336,23.3637,23.2989,23.3174,173000.0
2011-03-29 10:20:00,25.22,25.23,25.16,25.16,149000.0,23.336,23.3452,23.2804,23.2804,149000.0
2011-03-29 10:30:00,25.18,25.2,25.16,25.18,128000.0,23.2989,23.3174,23.2804,23.2989,128000.0
2011-03-29 10:40:00,25.17,25.2,25.17,25.19,124000.0,23.2897,23.3174,23.2897,23.3082,124000.0
2011-03-29 10:50:00,25.19,25.2,25.12,25.19,177000.0,23.3082,23.3174,23.2434,23.3082,177000.0
2011-03-29 11:00:00,25.19,25.22,25.19,25.2,227000.0,23.3082,23.336,23.3082,23.3174,227000.0
2011-03-29 11:10:00,25.19,25.22,25.17,25.2,173000.0,23.3082,23.336,23.2897,23.3174,173000.0
2011-03-29 11:20:00,25.19,25.22,25.18,25.2,184000.0,23.3082,23.336,23.2989,23.3174,184000.0
2011-03-29 11:30:00,25.19,25.21,25.19,25.2,198000.0,23.3082,23.3267,23.3082,23.3174,198000.0
2011-03-29 11:40:00,25.2,25.22,25.19,25.2,110000.0,23.3174,23.336,23.3082,23.3174,110000.0
2011-03-29 11:50:00,25.2,25.22,25.17,25.19,132000.0,23.3174,23.336,23.2897,23.3082,132000.0
2011-03-29 12:00:00,25.19,25.21,25.17,25.21,61000.0,23.3082,23.3267,23.2897,23.3267,61000.0
2011-03-29 12:10:00,25.21,25.25,25.18,25.23,155000.0,23.3267,23.3637,23.2989,23.3452,155000.0
2011-03-29 12:20:00,25.22,25.25,25.18,25.18,185000.0,23.336,23.3637,23.2989,23.2989,185000.0
2011-03-29 12:30:00,25.18,25.2,25.13,25.2,92000.0,23.2989,23.3174,23.2527,23.3174,92000.0
2011-03-29 12:40:00,25.2,25.23,25.18,25.23,82000.0,23.3174,23.3452,23.2989,23.3452,82000.0
2011-03-29 12:50:00,25.22,25.27,25.22,25.25,76000.0,23.336,23.3822,23.336,23.3637,76000.0
2011-03-29 13:00:00,25.25,25.26,25.2,25.2,129000.0,23.3637,23.373,23.3174,23.3174,129000.0
2011-03-29 13:10:00,25.2,25.22,25.18,25.2,141000.0,23.3174,23.336,23.2989,23.3174,141000.0
2011-03-29 13:20:00,25.21,25.23,25.2,25.23,87000.0,23.3267,23.3452,23.3174,23.3452,87000.0
2011-03-29 13:30:00,25.23,25.24,25.21,25.22,292000.0,23.3452,23.3545,23.3267,23.336,292000.0
2011-03-29 13:40:00,25.23,25.26,25.22,25.25,62000.0,23.3452,23.373,23.336,23.3637,62000.0
2011-03-29 13:50:00,25.25,25.26,25.22,25.23,119000.0,23.3637,23.373,23.336,23.3452,119000.0
2011-03-29 14:00:00,25.23,25.23,25.22,25.23,157000.0,23.3452,23.3452,23.336,23.3452,157000.0
2011-03-29 14:10:00,25.22,25.23,25.21,25.22,89000.0,23.336,23.3452,23.3267,23.336,89000.0
2011-03-29 14:20:00,25.22,25.23,25.2,25.23,84000.0,23.336,23.3452,23.3174,23.3452,84000.0
2011-03-29 14:30:00,25.23,25.25,25.21,25.21,89000.0,23.3452,23.3637,23.3267,23.3267,89000.0
2011-03-29 14:40:00,25.22,25.24,25.22,25.24,138000.0,23.336,23.3545,23.336,23.3545,138000.0
2011-03-29 14:50:00,25.24,25.25,25.21,25.24,112000.0,23.3545,23.3637,23.3267,23.3545,112000.0
2011-03-29 15:00:00,25.24,25.26,25.23,25.24,93000.0,23.3545,23.373,23.3452,23.3545,93000.0
2011-03-29 15:10:00,25.24,25.25,25.22,25.23,104000.0,23.3545,23.3637,23.336,23.3452,104000.0
2011-03-29 15:20:00,25.23,25.29,25.22,25.28,254000.0,23.3452,23.4007,23.336,23.3915,254000.0
2011-03-29 15:30:00,25.28,25.29,25.21,25.23,175000.0,23.3915,23.4007,23.3267,23.3452,175000.0
2011-03-29 15:40:00,25.22,25.27,25.21,25.23,177000.0,23.336,23.3822,23.3267,23.3452,177000.0
2011-03-29 15:50:00,25.23,25.23,25.12,25.17,864000.0,23.3452,23.3452,23.2434,23.2897,864000.0
2011-03-30 09:30:00,25.68,25.91,25.6,25.8,1181000.0,23.7616,23.9744,23.6876,23.8726,1181000.0
2011-03-30 09:40:00,25.81,25.99,25.81,25.92,904000.0,23.8819,24.0484,23.8819,23.9837,904000.0
2011-03-30 09:50:00,25.92,26.0,25.88,25.99,422000.0,23.9837,24.0577,23.9466,24.0484,422000.0
2011-03-30 10:00:00,25.99,26.24,25.98,26.01,831000.0,24.0484,24.2798,24.0392,24.0669,831000.0
2011-03-30 10:10:00,26.01,26.12,25.98,26.1,499000.0,24.0669,24.1687,24.0392,24.1502,499000.0
2011-03-30 10:20:00,26.1,26.1,26.0,26.0,229000.0,24.1502,24.1502,24.0577,24.0577,229000.0
2011-03-30 10:30:00,26.0,26.06,25.99,25.99,290000.0,24.0577,24.1132,24.0484,24.0484,290000.0
2011-03-30 10:40:00,25.99,26.01,25.9,25.9,438000.0,24.0484,24.0669,23.9652,23.9652,438000.0
2011-03-30 10:50:00,25.9,25.9,25.8,25.87,425000.0,23.9652,23.9652,23.8726,23.9374,425000.0
2011-03-30 11:00:00,25.86,25.88,25.75,25.79,443000.0,23.9281,23.9466,23.8264,23.8634,443000.0
2011-03-30 11:10:00,25.78,25.82,25.72,25.82,330000.0,23.8541,23.8911,23.7986,23.8911,330000.0
2011-03-30 11:20:00,25.83,25.94,25.83,25.93,344000.0,23.9004,24.0022,23.9004,23.9929,344000.0
2011-03-30 11:30:00,25.93,25.99,25.91,25.97,313000.0,23.9929,24.0484,23.9744,24.0299,313000.0
2011-03-30 11:40:00,25.97,26.0,25.91,25.91,185000.0,24.0299,24.0577,23.9744,23.9744,185000.0
2011-03-30 11:50:00,25.93,25.96,25.86,25.94,187000.0,23.9929,24.0207,23.9281,24.0022,187000.0
2011-03-30 12:00:00,25.94,26.0,25.94,25.97,236000.0,24.0022,24.0577,24.0022,24.0299,236000.0
2011-03-30 12:10:00,25.98,26.02,25.9,25.96,273000.0,24.0392,24.0762,23.9652,24.0207,273000.0
2011-03-30 12:20:00,25.97,25.98,25.94,25.96,97000.0,24.0299,24.0392,24.0022,24.0207,97000.0
2011-03-30 12:30:00,25.96,25.96,25.87,25.91,158000.0,24.0207,24.0207,23.9374,23.9744,158000.0
2011-03-30 12:40:00,25.92,25.92,25.87,25.87,130000.0,23.9837,23.9837,23.9374,23.9374,130000.0
2011-03-30 12:50:00,25.89,25.89,25.79,25.8,185000.0,23.9559,23.9559,23.8634,23.8726,185000.0
2011-03-30 13:00:00,25.8,25.85,25.8,25.84,109000.0,23.8726,23.9189,23.8726,23.9096,109000.0
2011-03-30 13:10:00,25.85,25.86,25.83,25.84,75000.0,23.9189,23.9281,23.9004,23.9096,75000.0
2011-03-30 13:20:00,25.84,25.85,25.82,25.83,127000.0,23.9096,23.9189,23.8911,23.9004,127000.0
2011-03-30 13:30:00,25.83,25.86,25.83,25.85,104000.0,23.9004,23.9281,23.9004,23.9189,104000.0
2011-03-30 13:40:00,25.85,25.85,25.82,25.85,107000.0,23.9189,23.9189,23.8911,23.9189,107000.0
2011-03-30 13:50:00,25.84,25.86,25.8,25.83,167000.0,23.9096,23.9281,23.8726,23.9004,167000.0
2011-03-30 14:00:00,25.83,25.83,25.75,25.76,289000.0,23.9004,23.9004,23.8264,23.8356,289000.0
2011-03-30 14:10:00,25.76,25.77,25.7,25.72,210000.0,23.8356,23.8449,23.7801,23.7986,210000.0
2011-03-30 14:20:00,25.72,25.72,25.66,25.67,179000.0,23.7986,23.7986,23.7431,23.7523,179000.0
2011-03-30 14:30:00,25.66,25.67,25.63,25.63,169000.0,23.7431,23.7523,23.7153,23.7153,169000.0
2011-03-30 14:40:00,25.63,25.65,25.47,25.56,384000.0,23.7153,23.7338,23.5673,23.6506,384000.0
2011-03-30 14:50:00,25.55,25.56,25.22,25.48,2037000.0,23.6413,23.6506,23.336,23.5765,2037000.0
2011-03-30 15:00:00,25.48,25.55,25.43,25.52,554000.0,23.5765,23.6413,23.5303,23.6135,554000.0
2011-03-30 15:10:00,25.48,25.51,25.44,25.47,353000.0,23.5765,23.6043,23.5395,23.5673,353000.0
2011-03-30 15:20:00,25.47,25.52,25.44,25.52,458000.0,23.5673,23.6135,23.5395,23.6135,458000.0
2011-03-30 15:30:00,25.51,25.57,25.49,25.53,607000.0,23.6043,23.6598,23.5858,23.6228,607000.0
2011-03-30 15:40:00,25.53,25.57,25.28,25.3,1463000.0,23.6228,23.6598,23.3915,23.41,1463000.0
2011-03-30 15:50:00,25.28,25.38,25.28,25.34,1327000.0,23.3915,23.484,23.3915,23.447,1327000.0
2011-03-31 09:30:00,25.31,25.48,25.11,25.23,808000.0,23.4192,23.5765,23.2342,23.3452,808000.0
2011-03-31 09:40:00,25.22,25.4,25.2,25.4,415000.0,23.336,23.5025,23.3174,23.5025,415000.0
2011-03-31 09:50:00,25.41,25.41,25.31,25.35,159000.0,23.5118,23.5118,23.4192,23.4562,159000.0
2011-03-31 10:00:00,25.37,25.43,25.3,25.31,191000.0,23.4747,23.5303,23.41,23.4192,191000.0
2011-03-31 10:10:00,25.32,25.33,25.25,25.29,168000.0,23.4285,23.4377,23.3637,23.4007,168000.0
2011-03-31 10:20:00,25.29,25.3,25.25,25.29,243000.0,23.4007,23.41,23.3637,23.4007,243000.0
2011-03-31 10:30:00,25.28,25.32,25.28,25.32,139000.0,23.3915,23.4285,23.3915,23.4285,139000.0
2011-03-31 10:40:00,25.34,25.37,25.31,25.36,148000.0,23.447,23.4747,23.4192,23.4655,148000.0
2011-03-31 10:50:00,25.36,25.39,25.35,25.39,126000.0,23.4655,23.4933,23.4562,23.4933,126000.0
2011-03-31 11:00:00,25.38,25.42,25.38,25.42,122000.0,23.484,23.521,23.484,23.521,122000.0
2011-03-31 11:10:00,25.41,25.42,25.39,25.41,239000.0,23.5118,23.521,23.4933,23.5118,239000.0
2011-03-31 11:20:00,25.39,25.41,25.33,25.39,105000.0,23.4933,23.5118,23.4377,23.4933,105000.0
2011-03-31 11:30:00,25.39,25.4,25.35,25.4,82000.0,23.4933,23.5025,23.4562,23.5025,82000.0
2011-03-31 11:40:00,25.4,25.42,25.39,25.39,99000.0,23.5025,23.521,23.4933,23.4933,99000.0
2011-03-31 11:50:00,25.39,25.49,25.39,25.48,132000.0,23.4933,23.5858,23.4933,23.5765,132000.0
2011-03-31 12:00:00,25.48,25.49,25.46,25.49,178000.0,23.5765,23.5858,23.558,23.5858,178000.0
2011-03-31 12:10:00,25.49,25.5,25.42,25.42,188000.0,23.5858,23.595,23.521,23.521,188000.0
2011-03-31 12:20:00,25.42,25.48,25.42,25.46,91000.0,23.521,23.5765,23.521,23.558,91000.0
2011-03-31 12:30:00,25.48,25.49,25.47,25.48,91000.0,23.5765,23.5858,23.5673,23.5765,91000.0
2011-03-31 12:40:00,25.48,25.49,25.46,25.48,90000.0,23.5765,23.5858,23.558,23.5765,90000.0
2011-03-31 12:50:00,25.5,25.51,25.5,25.5,79000.0,23.595,23.6043,23.595,23.595,79000.0
2011-03-31 13:00:00,25.5,25.51,25.47,25.48,35000.0,23.595,23.6043,23.5673,23.5765,35000.0
2011-03-31 13:10:00,25.48,25.51,25.48,25.51,38000.0,23.5765,23.6043,23.5765,23.6043,38000.0
2011-03-31 13:20:00,25.51,25.57,25.51,25.56,102000.0,23.6043,23.6598,23.6043,23.6506,102000.0
2011-03-31 13:30:00,25.56,25.57,25.51,25.53,94000.0,23.6506,23.6598,23.6043,23.6228,94000.0
2011-03-31 13:40:00,25.52,25.53,25.51,25.53,40000.0,23.6135,23.6228,23.6043,23.6228,40000.0
2011-03-31 13:50:00,25.53,25.56,25.53,25.53,75000.0,23.6228,23.6506,23.6228,23.6228,75000.0
2011-03-31 14:00:00,25.53,25.53,25.4,25.4,176000.0,23.6228,23.6228,23.5025,23.5025,176000.0
2011-03-31 14:10:00,25.4,25.43,25.38,25.41,122000.0,23.5025,23.5303,23.484,23.5118,122000.0
2011-03-31 14:20:00,25.42,25.43,25.39,25.4,109000.0,23.521,23.5303,23.4933,23.5025,109000.0
2011-03-31 14:30:00,25.4,25.4,25.36,25.38,77000.0,23.5025,23.5025,23.4655,23.484,77000.0
2011-03-31 14:40:00,25.38,25.39,25.33,25.34,201000.0,23.484,23.4933,23.4377,23.447,201000.0
2011-03-31 14:50:00,25.33,25.33,25.28,25.31,263000.0,23.4377,23.4377,23.3915,23.4192,263000.0
2011-03-31 15:00:00,25.31,25.33,25.29,25.3,167000.0,23.4192,23.4377,23.4007,23.41,167000.0
2011-03-31 15:10:00,25.3,25.3,25.25,25.25,233000.0,23.41,23.41,23.3637,23.3637,233000.0
2011-03-31 15:20:00,25.26,25.3,25.26,25.29,145000.0,23.373,23.41,23.373,23.4007,145000.0
2011-03-31 15:30:00,25.28,25.28,25.25,25.25,295000.0,23.3915,23.3915,23.3637,23.3637,295000.0
2011-03-31 15:40:00,25.25,25.27,25.23,25.25,314000.0,23.3637,23.3822,23.3452,23.3637,314000.0
2011-03-31 15:50:00,25.25,25.26,25.17,25.17,621000.0,23.3637,23.373,23.2897,23.2897,621000.0
2011-04-01 09:30:00,25.2,25.33,25.19,25.27,358000.0,23.3174,23.4377,23.3082,23.3822,358000.0
2011-04-01 09:40:00,25.27,25.34,25.26,25.28,316000.0,23.3822,23.447,23.373,23.3915,316000.0
2011-04-01 09:50:00,25.28,25.32,25.25,25.3,193000.0,23.3915,23.4285,23.3637,23.41,193000.0
2011-04-01 10:00:00,25.3,25.31,25.25,25.31,134000.0,23.41,23.4192,23.3637,23.4192,134000.0
2011-04-01 10:10:00,25.3,25.3,25.26,25.3,229000.0,23.41,23.41,23.373,23.41,229000.0
2011-04-01 10:20:00,25.29,25.33,25.29,25.29,158000.0,23.4007,23.4377,23.4007,23.4007,158000.0
2011-04-01 10:30:00,25.29,25.29,25.26,25.28,110000.0,23.4007,23.4007,23.373,23.3915,110000.0
2011-04-01 10:40:00,25.28,25.29,25.24,25.26,161000.0,23.3915,23.4007,23.3545,23.373,161000.0
2011-04-01 10:50:00,25.25,25.29,25.2,25.22,209000.0,23.3637,23.4007,23.3174,23.336,209000.0
2011-04-01 11:00:00,25.22,25.36,25.22,25.35,302000.0,23.336,23.4655,23.336,23.4562,302000.0
2011-04-01 11:10:00,25.35,25.39,25.23,25.24,253000.0,23.4562,23.4933,23.3452,23.3545,253000.0
2011-04-01 11:20:00,25.26,25.36,25.26,25.29,162000.0,23.373,23.4655,23.373,23.4007,162000.0
2011-04-01 11:30:00,25.27,25.29,25.25,25.25,51000.0,23.3822,23.4007,23.3637,23.3637,51000.0
2011-04-01 11:40:00,25.25,25.3,25.25,25.29,47000.0,23.3637,23.41,23.3637,23.4007,47000.0
2011-04-01 11:50:00,25.29,25.33,25.27,25.33,40000.0,23.4007,23.4377,23.3822,23.4377,40000.0
2011-04-01 12:00:00,25.33,25.41,25.31,25.41,70000.0,23.4377,23.5118,23.4192,23.5118,70000.0
2011-04-01 12:10:00,25.4,25.46,25.4,25.46,101000.0,23.5025,23.558,23.5025,23.558,101000.0
2011-04-01 12:20:00,25.45,25.49,25.44,25.46,186000.0,23.5488,23.5858,23.5395,23.558,186000.0
2011-04-01 12:30:00,25.46,25.49,25.45,25.47,96000.0,23.558,23.5858,23.5488,23.5673,96000.0
2011-04-01 12:40:00,25.47,25.49,25.46,25.47,90000.0,23.5673,23.5858,23.558,23.5673,90000.0
2011-04-01 12:50:00,25.47,25.49,25.45,25.45,96000.0,23.5673,23.5858,23.5488,23.5488,96000.0
2011-04-01 13:00:00,25.45,25.48,25.45,25.48,110000.0,23.5488,23.5765,23.5488,23.5765,110000.0
2011-04-01 13:10:00,25.49,25.49,25.45,25.47,196000.0,23.5858,23.5858,23.5488,23.5673,196000.0
2011-04-01 13:20:00,25.47,25.5,25.46,25.48,102000.0,23.5673,23.595,23.558,23.5765,102000.0
2011-04-01 13:30:00,25.48,25.51,25.47,25.47,167000.0,23.5765,23.6043,23.5673,23.5673,167000.0
2011-04-01 13:40:00,25.47,25.48,25.38,25.43,199000.0,23.5673,23.5765,23.484,23.5303,199000.0
2011-04-01 13:50:00,25.44,25.49,25.43,25.43,97000.0,23.5395,23.5858,23.5303,23.5303,97000.0
2011-04-01 14:00:00,25.43,25.47,25.43,25.44,73000.0,23.5303,23.5673,23.5303,23.5395,73000.0
2011-04-01 14:10:00,25.44,25.47,25.43,25.45,182000.0,23.5395,23.5673,23.5303,23.5488,182000.0
2011-04-01 14:20:00,25.46,25.51,25.43,25.51,199000.0,23.558,23.6043,23.5303,23.6043,199000.0
2011-04-01 14:30:00,25.51,25.51,25.47,25.47,139000.0,23.6043,23.6043,23.5673,23.5673,139000.0
2011-04-01 14:40:00,25.48,25.49,25.44,25.45,172000.0,23.5765,23.5858,23.5395,23.5488,172000.0
2011-04-01 14:50:00,25.45,25.49,25.45,25.48,191000.0,23.5488,23.5858,23.5488,23.5765,191000.0
2011-04-01 15:00:00,25.49,25.5,25.44,25.46,151000.0,23.5858,23.595,23.5395,23.558,151000.0
2011-04-01 15:10:00,25.46,25.5,25.38,25.38,231000.0,23.558,23.595,23.484,23.484,231000.0
2011-04-01 15:20:00,25.38,25.43,25.36,25.42,123000.0,23.484,23.5303,23.4655,23.521,123000.0
2011-04-01 15:30:00,25.42,25.45,25.39,25.4,186000.0,23.521,23.5488,23.4933,23.5025,186000.0
2011-04-01 15:40:00,25.39,25.43,25.35,25.36,472000.0,23.4933,23.5303,23.4562,23.4655,472000.0
2011-04-01 15:50:00,25.36,25.38,25.32,25.36,874000.0,23.4655,23.484,23.4285,23.4655,874000.0
2011-04-04 09:30:00,25.49,25.78,25.49,25.77,414000.0,23.5858,23.8541,23.5858,23.8449,414000.0
2011-04-04 09:40:00,25.77,25.86,25.73,25.81,281000.0,23.8449,23.9281,23.8079,23.8819,281000.0
2011-04-04 09:50:00,25.78,25.81,25.69,25.74,224000.0,23.8541,23.8819,23.7708,23.8171,224000.0
2011-04-04 10:00:00,25.74,25.74,25.62,25.66,357000.0,23.8171,23.8171,23.7061,23.7431,357000.0
2011-04-04 10:10:00,25.66,25.67,25.64,25.66,107000.0,23.7431,23.7523,23.7246,23.7431,107000.0
2011-04-04 10:20:00,25.67,25.69,25.66,25.67,131000.0,23.7523,23.7708,23.7431,23.7523,131000.0
2011-04-04 10:30:00,25.69,25.75,25.67,25.7,136000.0,23.7708,23.8264,23.7523,23.7801,136000.0
2011-04-04 10:40:00,25.7,25.75,25.7,25.74,72000.0,23.7801,23.8264,23.7801,23.8171,72000.0
2011-04-04 10:50:00,25.75,25.8,25.71,25.75,187000.0,23.8264,23.8726,23.7893,23.8264,187000.0
2011-04-04 11:00:00,25.75,25.78,25.69,25.73,203000.0,23.8264,23.8541,23.7708,23.8079,203000.0
2011-04-04 11:10:00,25.72,25.75,25.7,25.75,55000.0,23.7986,23.8264,23.7801,23.8264,55000.0
2011-04-04 11:20:00,25.74,25.77,25.74,25.75,80000.0,23.8171,23.8449,23.8171,23.8264,80000.0
2011-04-04 11:30:00,25.76,25.79,25.72,25.78,84000.0,23.8356,23.8634,23.7986,23.8541,84000.0
2011-04-04 11:40:00,25.78,25.82,25.76,25.82,142000.0,23.8541,23.8911,23.8356,23.8911,142000.0
2011-04-04 11:50:00,25.82,25.83,25.81,25.83,146000.0,23.8911,23.9004,23.8819,23.9004,146000.0
2011-04-04 12:00:00,25.83,25.87,25.83,25.85,118000.0,23.9004,23.9374,23.9004,23.9189,118000.0
2011-04-04 12:10:00,25.84,25.89,25.84,25.87,224000.0,23.9096,23.9559,23.9096,23.9374,224000.0
2011-04-04 12:20:00,25.88,25.94,25.88,25.92,155000.0,23.9466,24.0022,23.9466,23.9837,155000.0
2011-04-04 12:30:00,25.93,25.94,25.82,25.84,167000.0,23.9929,24.0022,23.8911,23.9096,167000.0
2011-04-04 12:40:00,25.85,25.85,25.78,25.85,125000.0,23.9189,23.9189,23.8541,23.9189,125000.0
2011-04-04 12:50:00,25.84,25.91,25.83,25.87,83000.0,23.9096,23.9744,23.9004,23.9374,83000.0
2011-04-04 13:00:00,25.87,25.87,25.82,25.83,208000.0,23.9374,23.9374,23.8911,23.9004,208000.0
2011-04-04 13:10:00,25.83,25.86,25.81,25.83,89000.0,23.9004,23.9281,23.8819,23.9004,89000.0
2011-04-04 13:20:00,25.83,25.87,25.82,25.86,68000.0,23.9004,23.9374,23.8911,23.9281,68000.0
2011-04-04 13:30:00,25.86,25.87,25.84,25.86,230000.0,23.9281,23.9374,23.9096,23.9281,230000.0
2011-04-04 13:40:00,25.86,25.89,25.85,25.88,111000.0,23.9281,23.9559,23.9189,23.9466,111000.0
2011-04-04 13:50:00,25.89,25.89,25.85,25.85,172000.0,23.9559,23.9559,23.9189,23.9189,172000.0
2011-04-04 14:00:00,25.85,25.91,25.82,25.91,181000.0,23.9189,23.9744,23.8911,23.9744,181000.0
2011-04-04 14:10:00,25.91,25.94,25.83,25.84,237000.0,23.9744,24.0022,23.9004,23.9096,237000.0
2011-04-04 14:20:00,25.86,25.95,25.86,25.95,200000.0,23.9281,24.0114,23.9281,24.0114,200000.0
2011-04-04 14:30:00,25.93,25.95,25.91,25.93,87000.0,23.9929,24.0114,23.9744,23.9929,87000.0
2011-04-04 14:40:00,25.93,25.94,25.92,25.93,107000.0,23.9929,24.0022,23.9837,23.9929,107000.0
2011-04-04 14:50:00,25.93,25.97,25.92,25.95,151000.0,23.9929,24.0299,23.9837,24.0114,151000.0
2011-04-04 15:00:00,25.94,25.96,25.91,25.92,140000.0,24.0022,24.0207,23.9744,23.9837,140000.0
2011-04-04 15:10:00,25.93,25.96,25.9,25.94,235000.0,23.9929,24.0207,23.9652,24.0022,235000.0
2011-04-04 15:20:00,25.94,25.99,25.94,25.98,189000.0,24.0022,24.0484,24.0022,24.0392,189000.0
2011-04-04 15:30:00,25.98,26.0,25.93,25.94,327000.0,24.0392,24.0577,23.9929,24.0022,327000.0
2011-04-04 15:40:00,25.93,26.0,25.93,26.0,533000.0,23.9929,24.0577,23.9929,24.0577,533000.0
2011-04-04 15:50:00,26.0,26.13,25.99,26.13,1446000.0,24.0577,24.178,24.0484,24.178,1446000.0
2011-04-05 09:30:00,26.0,26.34,26.0,26.2,677000.0,24.0577,24.3723,24.0577,24.2427,677000.0
2011-04-05 09:40:00,26.2,26.22,25.94,25.95,442000.0,24.2427,24.2612,24.0022,24.0114,442000.0
2011-04-05 09:50:00,25.95,26.1,25.95,26.06,991000.0,24.0114,24.1502,24.0114,24.1132,991000.0
2011-04-05 10:00:00,26.06,26.12,25.99,26.05,320000.0,24.1132,24.1687,24.0484,24.1039,320000.0
2011-04-05 10:10:00,26.05,26.12,26.04,26.04,179000.0,24.1039,24.1687,24.0947,24.0947,179000.0
2011-04-05 10:20:00,26.04,26.11,26.03,26.07,256000.0,24.0947,24.1595,24.0854,24.1225,256000.0
2011-04-05 10:30:00,26.06,26.11,26.05,26.1,284000.0,24.1132,24.1595,24.1039,24.1502,284000.0
2011-04-05 10:40:00,26.11,26.18,26.09,26.11,251000.0,24.1595,24.2242,24.141,24.1595,251000.0
2011-04-05 10:50:00,26.1,26.18,26.09,26.18,341000.0,24.1502,24.2242,24.141,24.2242,341000.0
2011-04-05 11:00:00,26.18,26.45,26.12,26.28,1245000.0,24.2242,24.4741,24.1687,24.3168,1245000.0
2011-04-05 11:10:00,26.26,26.37,26.23,26.35,399000.0,24.2983,24.4,24.2705,24.3815,399000.0
2011-04-05 11:20:00,26.37,26.4,26.35,26.38,247000.0,24.4,24.4278,24.3815,24.4093,247000.0
2011-04-05 11:30:00,26.37,26.46,26.32,26.44,387000.0,24.4,24.4833,24.3538,24.4648,387000.0
2011-04-05 11:40:00,26.44,26.46,26.38,26.38,150000.0,24.4648,24.4833,24.4093,24.4093,150000.0
2011-04-05 11:50:00,26.4,26.45,26.37,26.45,216000.0,24.4278,24.4741,24.4,24.4741,216000.0
2011-04-05 12:00:00,26.44,26.44,26.36,26.39,255000.0,24.4648,24.4648,24.3908,24.4185,255000.0
2011-04-05 12:10:00,26.39,26.41,26.33,26.34,291000.0,24.4185,24.4371,24.363,24.3723,291000.0
2011-04-05 12:20:00,26.35,26.37,26.3,26.3,294000.0,24.3815,24.4,24.3353,24.3353,294000.0
2011-04-05 12:30:00,26.3,26.36,26.29,26.3,262000.0,24.3353,24.3908,24.326,24.3353,262000.0
2011-04-05 12:40:00,26.31,26.34,26.28,26.28,418000.0,24.3445,24.3723,24.3168,24.3168,418000.0
2011-04-05 12:50:00,26.28,26.29,26.24,26.24,239000.0,24.3168,24.326,24.2798,24.2798,239000.0
2011-04-05 13:00:00,26.24,26.28,26.24,26.25,399000.0,24.2798,24.3168,24.2798,24.289,399000.0
2011-04-05 13:10:00,26.25,26.28,26.24,26.26,339000.0,24.289,24.3168,24.2798,24.2983,339000.0
2011-04-05 13:20:00,26.27,26.28,26.23,26.24,296000.0,24.3075,24.3168,24.2705,24.2798,296000.0
2011-04-05 13:30:00,26.25,26.27,26.24,26.27,410000.0,24.289,24.3075,24.2798,24.3075,410000.0
2011-04-05 13:40:00,26.25,26.28,26.25,26.26,231000.0,24.289,24.3168,24.289,24.2983,231000.0
2011-04-05 13:50:00,26.26,26.27,26.25,26.26,204000.0,24.2983,24.3075,24.289,24.2983,204000.0
2011-04-05 14:00:00,26.26,26.27,26.23,26.26,167000.0,24.2983,24.3075,24.2705,24.2983,167000.0
2011-04-05 14:10:00,26.26,26.27,26.25,26.26,82000.0,24.2983,24.3075,24.289,24.2983,82000.0
2011-04-05 14:20:00,26.26,26.28,26.25,26.26,448000.0,24.2983,24.3168,24.289,24.2983,448000.0
2011-04-05 14:30:00,26.26,26.31,26.26,26.26,359000.0,24.2983,24.3445,24.2983,24.2983,359000.0
2011-04-05 14:40:00,26.26,26.34,26.24,26.34,251000.0,24.2983,24.3723,24.2798,24.3723,251000.0
2011-04-05 14:50:00,26.34,26.35,26.3,26.32,230000.0,24.3723,24.3815,24.3353,24.3538,230000.0
2011-04-05 15:00:00,26.34,26.34,26.23,26.23,220000.0,24.3723,24.3723,24.2705,24.2705,220000.0
2011-04-05 15:10:00,26.23,26.3,26.23,26.3,403000.0,24.2705,24.3353,24.2705,24.3353,403000.0
2011-04-05 15:20:00,26.3,26.34,26.3,26.34,304000.0,24.3353,24.3723,24.3353,24.3723,304000.0
2011-04-05 15:30:00,26.33,26.34,26.24,26.32,449000.0,24.363,24.3723,24.2798,24.3538,449000.0
2011-04-05 15:40:00,26.32,26.34,26.28,26.3,313000.0,24.3538,24.3723,24.3168,24.3353,313000.0
2011-04-05 15:50:00,26.29,26.3,26.25,26.29,311000.0,24.326,24.3353,24.289,24.326,311000.0
2011-04-06 09:30:00,26.39,26.56,26.39,26.43,450000.0,24.4323,24.5897,24.4323,24.4694,450000.0
2011-04-06 09:40:00,26.41,26.55,26.4,26.49,380000.0,24.4509,24.5805,24.4416,24.5249,380000.0
2011-04-06 09:50:00,26.48,26.55,26.47,26.54,268000.0,24.5157,24.5805,24.5064,24.5712,268000.0
2011-04-06 10:00:00,26.53,26.55,26.48,26.51,265000.0,24.562,24.5805,24.5157,24.5434,265000.0
2011-04-06 10:10:00,26.5,26.5,26.45,26.47,226000.0,24.5342,24.5342,24.4879,24.5064,226000.0
2011-04-06 10:20:00,26.48,26.54,26.46,26.53,154000.0,24.5157,24.5712,24.4972,24.562,154000.0
2011-04-06 10:30:00,26.53,26.54,26.47,26.52,135000.0,24.562,24.5712,24.5064,24.5527,135000.0
2011-04-06 10:40:00,26.53,26.54,26.47,26.51,214000.0,24.562,24.5712,24.5064,24.5434,214000.0
2011-04-06 10:50:00,26.51,26.53,26.47,26.47,272000.0,24.5434,24.562,24.5064,24.5064,272000.0
2011-04-06 11:00:00,26.47,26.52,26.45,26.46,347000.0,24.5064,24.5527,24.4879,24.4972,347000.0
2011-04-06 11:10:00,26.46,26.47,26.37,26.38,241000.0,24.4972,24.5064,24.4138,24.4231,241000.0
2011-04-06 11:20:00,26.36,26.38,26.32,26.33,223000.0,24.4046,24.4231,24.3675,24.3768,223000.0
2011-04-06 11:30:00,26.32,26.32,26.24,26.24,296000.0,24.3675,24.3675,24.2935,24.2935,296000.0
2011-04-06 11:40:00,26.25,26.28,26.21,26.27,199000.0,24.3027,24.3305,24.2657,24.3212,199000.0
2011-04-06 11:50:00,26.27,26.31,26.19,26.19,242000.0,24.3212,24.3583,24.2472,24.2472,242000.0
2011-04-06 12:00:00,26.19,26.33,26.19,26.32,189000.0,24.2472,24.3768,24.2472,24.3675,189000.0
2011-04-06 12:10:00,26.32,26.42,26.32,26.41,241000.0,24.3675,24.4601,24.3675,24.4509,241000.0
2011-04-06 12:20:00,26.41,26.46,26.39,26.42,114000.0,24.4509,24.4972,24.4323,24.4601,114000.0
2011-04-06 12:30:00,26.41,26.44,26.32,26.32,198000.0,24.4509,24.4786,24.3675,24.3675,198000.0
2011-04-06 12:40:00,26.33,26.34,26.3,26.32,175000.0,24.3768,24.3861,24.349,24.3675,175000.0
2011-04-06 12:50:00,26.32,26.35,26.3,26.35,148000.0,24.3675,24.3953,24.349,24.3953,148000.0
2011-04-06 13:00:00,26.37,26.41,26.35,26.4,139000.0,24.4138,24.4509,24.3953,24.4416,139000.0
2011-04-06 13:10:00,26.39,26.45,26.39,26.43,144000.0,24.4323,24.4879,24.4323,24.4694,144000.0
2011-04-06 13:20:00,26.42,26.43,26.4,26.41,185000.0,24.4601,24.4694,24.4416,24.4509,185000.0
2011-04-06 13:30:00,26.41,26.44,26.4,26.44,113000.0,24.4509,24.4786,24.4416,24.4786,113000.0
2011-04-06 13:40:00,26.43,26.44,26.41,26.42,153000.0,24.4694,24.4786,24.4509,24.4601,153000.0
2011-04-06 13:50:00,26.42,26.44,26.41,26.43,150000.0,24.4601,24.4786,24.4509,24.4694,150000.0
2011-04-06 14:00:00,26.43,26.44,26.39,26.43,149000.0,24.4694,24.4786,24.4323,24.4694,149000.0
2011-04-06 14:10:00,26.42,26.42,26.38,26.39,262000.0,24.4601,24.4601,24.4231,24.4323,262000.0
2011-04-06 14:20:00,26.39,26.44,26.39,26.44,251000.0,24.4323,24.4786,24.4323,24.4786,251000.0
2011-04-06 14:30:00,26.44,26.49,26.44,26.48,335000.0,24.4786,24.5249,24.4786,24.5157,335000.0
2011-04-06 14:40:00,26.48,26.5,26.45,26.47,194000.0,24.5157,24.5342,24.4879,24.5064,194000.0
2011-04-06 14:50:00,26.46,26.48,26.45,26.46,135000.0,24.4972,24.5157,24.4879,24.4972,135000.0
2011-04-06 15:00:00,26.45,26.47,26.44,26.45,169000.0,24.4879,24.5064,24.4786,24.4879,169000.0
2011-04-06 15:10:00,26.45,26.48,26.44,26.46,195000.0,24.4879,24.5157,24.4786,24.4972,195000.0
2011-04-06 15:20:00,26.46,26.46,26.42,26.45,231000.0,24.4972,24.4972,24.4601,24.4879,231000.0
2011-04-06 15:30:00,26.44,26.48,26.43,26.48,308000.0,24.4786,24.5157,24.4694,24.5157,308000.0
2011-04-06 15:40:00,26.48,26.49,26.46,26.47,285000.0,24.5157,24.5249,24.4972,24.5064,285000.0
2011-04-06 15:50:00,26.46,26.55,26.45,26.55,824000.0,24.4972,24.5805,24.4879,24.5805,824000.0
2011-04-07 09:30:00,26.55,26.58,26.44,26.44,402000.0,24.5805,24.6083,24.4786,24.4786,402000.0
2011-04-07 09:40:00,26.44,26.52,26.42,26.49,273000.0,24.4786,24.5527,24.4601,24.5249,273000.0
2011-04-07 09:50:00,26.48,26.5,26.42,26.5,200000.0,24.5157,24.5342,24.4601,24.5342,200000.0
2011-04-07 10:00:00,26.5,26.58,26.49,26.56,335000.0,24.5342,24.6083,24.5249,24.5897,335000.0
2011-04-07 10:10:00,26.57,26.6,26.53,26.54,149000.0,24.599,24.6268,24.562,24.5712,149000.0
2011-04-07 10:20:00,26.55,26.56,26.51,26.53,79000.0,24.5805,24.5897,24.5434,24.562,79000.0
2011-04-07 10:30:00,26.53,26.56,26.43,26.47,212000.0,24.562,24.5897,24.4694,24.5064,212000.0
2011-04-07 10:40:00,26.47,26.48,26.28,26.39,357000.0,24.5064,24.5157,24.3305,24.4323,357000.0
2011-04-07 10:50:00,26.39,26.44,26.38,26.38,111000.0,24.4323,24.4786,24.4231,24.4231,111000.0
2011-04-07 11:00:00,26.4,26.44,26.38,26.41,95000.0,24.4416,24.4786,24.4231,24.4509,95000.0
2011-04-07 11:10:00,26.4,26.41,26.36,26.38,130000.0,24.4416,24.4509,24.4046,24.4231,130000.0
2011-04-07 11:20:00,26.36,26.5,26.36,26.5,224000.0,24.4046,24.5342,24.4046,24.5342,224000.0
2011-04-07 11:30:00,26.5,26.5,26.41,26.47,206000.0,24.5342,24.5342,24.4509,24.5064,206000.0
2011-04-07 11:40:00,26.46,26.49,26.43,26.48,121000.0,24.4972,24.5249,24.4694,24.5157,121000.0
2011-04-07 11:50:00,26.48,26.49,26.42,26.47,151000.0,24.5157,24.5249,24.4601,24.5064,151000.0
2011-04-07 12:00:00,26.46,26.52,26.44,26.52,95000.0,24.4972,24.5527,24.4786,24.5527,95000.0
2011-04-07 12:10:00,26.51,26.52,26.48,26.5,136000.0,24.5434,24.5527,24.5157,24.5342,136000.0
2011-04-07 12:20:00,26.5,26.51,26.43,26.44,97000.0,24.5342,24.5434,24.4694,24.4786,97000.0
2011-04-07 12:30:00,26.44,26.49,26.4,26.47,69000.0,24.4786,24.5249,24.4416,24.5064,69000.0
2011-04-07 12:40:00,26.5,26.5,26.43,26.44,99000.0,24.5342,24.5342,24.4694,24.4786,99000.0
2011-04-07 12:50:00,26.44,26.47,26.44,26.47,103000.0,24.4786,24.5064,24.4786,24.5064,103000.0
2011-04-07 13:00:00,26.48,26.49,26.46,26.48,85000.0,24.5157,24.5249,24.4972,24.5157,85000.0
2011-04-07 13:10:00,26.48,26.48,26.41,26.44,110000.0,24.5157,24.5157,24.4509,24.4786,110000.0
2011-04-07 13:20:00,26.44,26.46,26.42,26.45,122000.0,24.4786,24.4972,24.4601,24.4879,122000.0
2011-04-07 13:30:00,26.44,26.46,26.42,26.42,73000.0,24.4786,24.4972,24.4601,24.4601,73000.0
2011-04-07 13:40:00,26.41,26.42,26.37,26.39,117000.0,24.4509,24.4601,24.4138,24.4323,117000.0
2011-04-07 13:50:00,26.38,26.43,26.37,26.38,266000.0,24.4231,24.4694,24.4138,24.4231,266000.0
2011-04-07 14:00:00,26.4,26.45,26.39,26.42,83000.0,24.4416,24.4879,24.4323,24.4601,83000.0
2011-04-07 14:10:00,26.43,26.5,26.4,26.44,206000.0,24.4694,24.5342,24.4416,24.4786,206000.0
2011-04-07 14:20:00,26.44,26.47,26.42,26.42,161000.0,24.4786,24.5064,24.4601,24.4601,161000.0
2011-04-07 14:30:00,26.41,26.43,26.39,26.4,129000.0,24.4509,24.4694,24.4323,24.4416,129000.0
2011-04-07 14:40:00,26.4,26.44,26.38,26.44,80000.0,24.4416,24.4786,24.4231,24.4786,80000.0
2011-04-07 14:50:00,26.44,26.46,26.42,26.44,87000.0,24.4786,24.4972,24.4601,24.4786,87000.0
2011-04-07 15:00:00,26.46,26.49,26.42,26.45,183000.0,24.4972,24.5249,24.4601,24.4879,183000.0
2011-04-07 15:10:00,26.46,26.47,26.4,26.46,316000.0,24.4972,24.5064,24.4416,24.4972,316000.0
2011-04-07 15:20:00,26.48,26.48,26.38,26.42,209000.0,24.5157,24.5157,24.4231,24.4601,209000.0
2011-04-07 15:30:00,26.42,26.53,26.38,26.52,278000.0,24.4601,24.562,24.4231,24.5527,278000.0
2011-04-07 15:40:00,26.52,26.54,26.48,26.5,306000.0,24.5527,24.5712,24.5157,24.5342,306000.0
2011-04-07 15:50:00,26.5,26.51,26.47,26.5,513000.0,24.5342,24.5434,24.5064,24.5342,513000.0
2011-04-08 09:30:00,26.7,26.7,26.56,26.6,433000.0,24.7193,24.7193,24.5897,24.6268,433000.0
2011-04-08 09:40:00,26.58,26.66,26.57,26.6,331000.0,24.6083,24.6823,24.599,24.6268,331000.0
2011-04-08 09:50:00,26.58,26.63,26.5,26.53,308000.0,24.6083,24.6545,24.5342,24.562,308000.0
2011-04-08 10:00:00,26.53,26.56,26.46,26.52,251000.0,24.562,24.5897,24.4972,24.5527,251000.0
2011-04-08 10:10:00,26.53,26.7,26.51,26.6,139000.0,24.562,24.7193,24.5434,24.6268,139000.0
2011-04-08 10:20:00,26.59,26.63,26.55,26.59,161000.0,24.6175,24.6545,24.5805,24.6175,161000.0
2011-04-08 10:30:00,26.58,26.6,26.56,26.59,112000.0,24.6083,24.6268,24.5897,24.6175,112000.0
2011-04-08 10:40:00,26.59,26.6,26.56,26.57,100000.0,24.6175,24.6268,24.5897,24.599,100000.0
2011-04-08 10:50:00,26.57,26.57,26.47,26.54,134000.0,24.599,24.599,24.5064,24.5712,134000.0
2011-04-08 11:00:00,26.54,26.57,26.5,26.52,118000.0,24.5712,24.599,24.5342,24.5527,118000.0
2011-04-08 11:10:00,26.5,26.54,26.49,26.53,67000.0,24.5342,24.5712,24.5249,24.562,67000.0
2011-04-08 11:20:00,26.53,26.57,26.52,26.53,115000.0,24.562,24.599,24.5527,24.562,115000.0
2011-04-08 11:30:00,26.54,26.55,26.52,26.53,214000.0,24.5712,24.5805,24.5527,24.562,214000.0
2011-04-08 11:40:00,26.53,26.55,26.53,26.53,63000.0,24.562,24.5805,24.562,24.562,63000.0
2011-04-08 11:50:00,26.54,26.56,26.53,26.56,64000.0,24.5712,24.5897,24.562,24.5897,64000.0
2011-04-08 12:00:00,26.56,26.58,26.51,26.51,170000.0,24.5897,24.6083,24.5434,24.5434,170000.0
2011-04-08 12:10:00,26.52,26.55,26.51,26.55,134000.0,24.5527,24.5805,24.5434,24.5805,134000.0
2011-04-08 12:20:00,26.56,26.58,26.53,26.56,41000.0,24.5897,24.6083,24.562,24.5897,41000.0
2011-04-08 12:30:00,26.59,26.63,26.56,26.62,75000.0,24.6175,24.6545,24.5897,24.6453,75000.0
2011-04-08 12:40:00,26.61,26.63,26.58,26.59,100000.0,24.636,24.6545,24.6083,24.6175,100000.0
2011-04-08 12:50:00,26.6,26.62,26.56,26.56,151000.0,24.6268,24.6453,24.5897,24.5897,151000.0
2011-04-08 13:00:00,26.55,26.56,26.54,26.56,40000.0,24.5805,24.5897,24.5712,24.5897,40000.0
2011-04-08 13:10:00,26.55,26.59,26.55,26.59,30000.0,24.5805,24.6175,24.5805,24.6175,30000.0
2011-04-08 13:20:00,26.58,26.61,26.58,26.61,85000.0,24.6083,24.636,24.6083,24.636,85000.0
2011-04-08 13:30:00,26.61,26.61,26.54,26.55,88000.0,24.636,24.636,24.5712,24.5805,88000.0
2011-04-08 13:40:00,26.54,26.59,26.54,26.57,173000.0,24.5712,24.6175,24.5712,24.599,173000.0
2011-04-08 13:50:00,26.57,26.6,26.55,26.58,53000.0,24.599,24.6268,24.5805,24.6083,53000.0
2011-04-08 14:00:00,26.58,26.6,26.53,26.54,624000.0,24.6083,24.6268,24.562,24.5712,624000.0
2011-04-08 14:10:00,26.53,26.56,26.52,26.55,81000.0,24.562,24.5897,24.5527,24.5805,81000.0
2011-04-08 14:20:00,26.54,26.57,26.53,26.56,68000.0,24.5712,24.599,24.562,24.5897,68000.0
2011-04-08 14:30:00,26.56,26.57,26.52,26.53,123000.0,24.5897,24.599,24.5527,24.562,123000.0
2011-04-08 14:40:00,26.53,26.54,26.42,26.43,152000.0,24.562,24.5712,24.4601,24.4694,152000.0
2011-04-08 14:50:00,26.43,26.45,26.4,26.4,219000.0,24.4694,24.4879,24.4416,24.4416,219000.0
2011-04-08 15:00:00,26.41,26.5,26.4,26.49,208000.0,24.4509,24.5342,24.4416,24.5249,208000.0
2011-04-08 15:10:00,26.49,26.52,26.45,26.46,170000.0,24.5249,24.5527,24.4879,24.4972,170000.0
2011-04-08 15:20:00,26.46,26.47,26.42,26.43,512000.0,24.4972,24.5064,24.4601,24.4694,512000.0
2011-04-08 15:30:00,26.43,26.43,26.33,26.35,941000.0,24.4694,24.4694,24.3768,24.3953,941000.0
2011-04-08 15:40:00,26.35,26.38,26.34,26.36,460000.0,24.3953,24.4231,24.3861,24.4046,460000.0
2011-04-08 15:50:00,26.37,26.4,26.3,26.31,933000.0,24.4138,24.4416,24.349,24.3583,933000.0
2011-04-11 09:30:00,26.29,26.56,26.22,26.52,457000.0,24.3398,24.5897,24.275,24.5527,457000.0
2011-04-11 09:40:00,26.47,26.5,26.33,26.5,145000.0,24.5064,24.5342,24.3768,24.5342,145000.0
2011-04-11 09:50:00,26.5,26.62,26.5,26.53,321000.0,24.5342,24.6453,24.5342,24.562,321000.0
2011-04-11 10:00:00,26.52,26.55,26.38,26.38,219000.0,24.5527,24.5805,24.4231,24.4231,219000.0
2011-04-11 10:10:00,26.39,26.42,26.34,26.41,167000.0,24.4323,24.4601,24.3861,24.4509,167000.0
2011-04-11 10:20:00,26.38,26.44,26.34,26.34,215000.0,24.4231,24.4786,24.3861,24.3861,215000.0
2011-04-11 10:30:00,26.33,26.45,26.31,26.45,129000.0,24.3768,24.4879,24.3583,24.4879,129000.0
2011-04-11 10:40:00,26.45,26.51,26.4,26.51,139000.0,24.4879,24.5434,24.4416,24.5434,139000.0
2011-04-11 10:50:00,26.52,26.55,26.49,26.52,209000.0,24.5527,24.5805,24.5249,24.5527,209000.0
2011-04-11 11:00:00,26.52,26.57,26.5,26.56,97000.0,24.5527,24.599,24.5342,24.5897,97000.0
2011-04-11 11:10:00,26.55,26.65,26.53,26.62,167000.0,24.5805,24.6731,24.562,24.6453,167000.0
2011-04-11 11:20:00,26.61,26.63,26.57,26.59,263000.0,24.636,24.6545,24.599,24.6175,263000.0
2011-04-11 11:30:00,26.59,26.61,26.57,26.6,94000.0,24.6175,24.636,24.599,24.6268,94000.0
2011-04-11 11:40:00,26.6,26.65,26.59,26.61,130000.0,24.6268,24.6731,24.6175,24.636,130000.0
2011-04-11 11:50:00,26.61,26.63,26.53,26.55,172000.0,24.636,24.6545,24.562,24.5805,172000.0
2011-04-11 12:00:00,26.54,26.63,26.54,26.63,58000.0,24.5712,24.6545,24.5712,24.6545,58000.0
2011-04-11 12:10:00,26.64,26.68,26.61,26.63,166000.0,24.6638,24.7008,24.636,24.6545,166000.0
2011-04-11 12:20:00,26.64,26.75,26.64,26.74,103000.0,24.6638,24.7656,24.6638,24.7564,103000.0
2011-04-11 12:30:00,26.74,26.74,26.64,26.64,131000.0,24.7564,24.7564,24.6638,24.6638,131000.0
2011-04-11 12:40:00,26.63,26.66,26.6,26.64,91000.0,24.6545,24.6823,24.6268,24.6638,91000.0
2011-04-11 12:50:00,26.64,26.68,26.62,26.64,62000.0,24.6638,24.7008,24.6453,24.6638,62000.0
2011-04-11 13:00:00,26.63,26.69,26.6,26.69,117000.0,24.6545,24.7101,24.6268,24.7101,117000.0
2011-04-11 13:10:00,26.68,26.68,26.61,26.65,102000.0,24.7008,24.7008,24.636,24.6731,102000.0
2011-04-11 13:20:00,26.65,26.68,26.65,26.65,159000.0,24.6731,24.7008,24.6731,24.6731,159000.0
2011-04-11 13:30:00,26.65,26.67,26.63,26.67,54000.0,24.6731,24.6916,24.6545,24.6916,54000.0
2011-04-11 13:40:00,26.67,26.72,26.65,26.67,106000.0,24.6916,24.7379,24.6731,24.6916,106000.0
2011-04-11 13:50:00,26.66,26.7,26.65,26.7,270000.0,24.6823,24.7193,24.6731,24.7193,270000.0
2011-04-11 14:00:00,26.7,26.7,26.63,26.68,118000.0,24.7193,24.7193,24.6545,24.7008,118000.0
2011-04-11 14:10:00,26.68,26.71,26.67,26.71,115000.0,24.7008,24.7286,24.6916,24.7286,115000.0
2011-04-11 14:20:00,26.71,26.73,26.7,26.7,182000.0,24.7286,24.7471,24.7193,24.7193,182000.0
2011-04-11 14:30:00,26.71,26.73,26.69,26.71,128000.0,24.7286,24.7471,24.7101,24.7286,128000.0
2011-04-11 14:40:00,26.71,26.71,26.66,26.67,117000.0,24.7286,24.7286,24.6823,24.6916,117000.0
2011-04-11 14:50:00,26.68,26.7,26.66,26.66,111000.0,24.7008,24.7193,24.6823,24.6823,111000.0
2011-04-11 15:00:00,26.67,26.67,26.59,26.6,188000.0,24.6916,24.6916,24.6175,24.6268,188000.0
2011-04-11 15:10:00,26.6,26.61,26.55,26.58,241000.0,24.6268,24.636,24.5805,24.6083,241000.0
2011-04-11 15:20:00,26.59,26.64,26.58,26.63,300000.0,24.6175,24.6638,24.6083,24.6545,300000.0
2011-04-11 15:30:00,26.62,26.65,26.6,26.65,160000.0,24.6453,24.6731,24.6268,24.6731,160000.0
2011-04-11 15:40:00,26.65,26.68,26.62,26.64,317000.0,24.6731,24.7008,24.6453,24.6638,317000.0
2011-04-11 15:50:00,26.65,26.68,26.61,26.65,801000.0,24.6731,24.7008,24.636,24.6731,801000.0
2011-04-12 09:30:00,26.06,26.47,26.06,26.31,293000.0,24.1268,24.5064,24.1268,24.3583,293000.0
2011-04-12 09:40:00,26.3,26.54,26.3,26.53,182000.0,24.349,24.5712,24.349,24.562,182000.0
2011-04-12 09:50:00,26.5,26.51,26.41,26.47,159000.0,24.5342,24.5434,24.4509,24.5064,159000.0
2011-04-12 10:00:00,26.46,26.73,26.43,26.47,1275000.0,24.4972,24.7471,24.4694,24.5064,1275000.0
2011-04-12 10:10:00,26.47,26.48,26.37,26.39,361000.0,24.5064,24.5157,24.4138,24.4323,361000.0
2011-04-12 10:20:00,26.39,26.39,26.2,26.33,401000.0,24.4323,24.4323,24.2564,24.3768,401000.0
2011-04-12 10:30:00,26.33,26.34,26.26,26.29,237000.0,24.3768,24.3861,24.312,24.3398,237000.0
2011-04-12 10:40:00,26.29,26.31,26.2,26.21,256000.0,24.3398,24.3583,24.2564,24.2657,256000.0
2011-04-12 10:50:00,26.21,26.25,26.16,26.22,211000.0,24.2657,24.3027,24.2194,24.275,211000.0
2011-04-12 11:00:00,26.21,26.26,26.21,26.23,69000.0,24.2657,24.312,24.2657,24.2842,69000.0
2011-04-12 11:10:00,26.23,26.26,26.2,26.2,89000.0,24.2842,24.312,24.2564,24.2564,89000.0
2011-04-12 11:20:00,26.2,26.24,26.15,26.24,151000.0,24.2564,24.2935,24.2101,24.2935,151000.0
2011-04-12 11:30:00,26.24,26.24,26.2,26.24,100000.0,24.2935,24.2935,24.2564,24.2935,100000.0
2011-04-12 11:40:00,26.23,26.28,26.2,26.25,176000.0,24.2842,24.3305,24.2564,24.3027,176000.0
2011-04-12 11:50:00,26.26,26.31,26.23,26.3,228000.0,24.312,24.3583,24.2842,24.349,228000.0
2011-04-12 12:00:00,26.31,26.36,26.29,26.35,157000.0,24.3583,24.4046,24.3398,24.3953,157000.0
2011-04-12 12:10:00,26.35,26.38,26.33,26.33,177000.0,24.3953,24.4231,24.3768,24.3768,177000.0
2011-04-12 12:20:00,26.33,26.33,26.3,26.31,131000.0,24.3768,24.3768,24.349,24.3583,131000.0
2011-04-12 12:30:00,26.3,26.32,26.28,26.3,75000.0,24.349,24.3675,24.3305,24.349,75000.0
2011-04-12 12:40:00,26.3,26.36,26.29,26.36,129000.0,24.349,24.4046,24.3398,24.4046,129000.0
2011-04-12 12:50:00,26.35,26.36,26.34,26.34,103000.0,24.3953,24.4046,24.3861,24.3861,103000.0
2011-04-12 13:00:00,26.34,26.38,26.33,26.33,101000.0,24.3861,24.4231,24.3768,24.3768,101000.0
2011-04-12 13:10:00,26.34,26.36,26.33,26.35,62000.0,24.3861,24.4046,24.3768,24.3953,62000.0
2011-04-12 13:20:00,26.36,26.44,26.36,26.44,68000.0,24.4046,24.4786,24.4046,24.4786,68000.0
2011-04-12 13:30:00,26.45,26.46,26.39,26.4,139000.0,24.4879,24.4972,24.4323,24.4416,139000.0
2011-04-12 13:40:00,26.41,26.41,26.36,26.41,112000.0,24.4509,24.4509,24.4046,24.4509,112000.0
2011-04-12 13:50:00,26.42,26.52,26.42,26.44,389000.0,24.4601,24.5527,24.4601,24.4786,389000.0
2011-04-12 14:00:00,26.44,26.49,26.4,26.49,282000.0,24.4786,24.5249,24.4416,24.5249,282000.0
2011-04-12 14:10:00,26.48,26.49,26.41,26.42,160000.0,24.5157,24.5249,24.4509,24.4601,160000.0
2011-04-12 14:20:00,26.42,26.42,26.39,26.41,85000.0,24.4601,24.4601,24.4323,24.4509,85000.0
2011-04-12 14:30:00,26.41,26.42,26.37,26.39,161000.0,24.4509,24.4601,24.4138,24.4323,161000.0
2011-04-12 14:40:00,26.38,26.4,26.33,26.33,134000.0,24.4231,24.4416,24.3768,24.3768,134000.0
2011-04-12 14:50:00,26.33,26.35,26.29,26.31,119000.0,24.3768,24.3953,24.3398,24.3583,119000.0
2011-04-12 15:00:00,26.31,26.37,26.3,26.35,200000.0,24.3583,24.4138,24.349,24.3953,200000.0
2011-04-12 15:10:00,26.34,26.38,26.32,26.32,122000.0,24.3861,24.4231,24.3675,24.3675,122000.0
2011-04-12 15:20:00,26.32,26.32,26.24,26.25,269000.0,24.3675,24.3675,24.2935,24.3027,269000.0
2011-04-12 15:30:00,26.25,26.27,26.24,26.26,197000.0,24.3027,24.3212,24.2935,24.312,197000.0
2011-04-12 15:40:00,26.27,26.29,26.23,26.26,421000.0,24.3212,24.3398,24.2842,24.312,421000.0
2011-04-12 15:50:00,26.26,26.33,26.25,26.3,516000.0,24.312,24.3768,24.3027,24.349,516000.0
2011-04-13 09:30:00,26.5,26.62,26.45,26.6,347000.0,24.5342,24.6453,24.4879,24.6268,347000.0
2011-04-13 09:40:00,26.58,26.65,26.56,26.56,321000.0,24.6083,24.6731,24.5897,24.5897,321000.0
2011-04-13 09:50:00,26.56,26.62,26.54,26.56,258000.0,24.5897,24.6453,24.5712,24.5897,258000.0
2011-04-13 10:00:00,26.57,26.57,26.5,26.52,241000.0,24.599,24.599,24.5342,24.5527,241000.0
2011-04-13 10:10:00,26.52,26.67,26.51,26.65,195000.0,24.5527,24.6916,24.5434,24.6731,195000.0
2011-04-13 10:20:00,26.65,26.73,26.63,26.73,197000.0,24.6731,24.7471,24.6545,24.7471,197000.0
2011-04-13 10:30:00,26.73,26.77,26.7,26.75,314000.0,24.7471,24.7842,24.7193,24.7656,314000.0
2011-04-13 10:40:00,26.74,26.78,26.71,26.78,393000.0,24.7564,24.7934,24.7286,24.7934,393000.0
2011-04-13 10:50:00,26.78,26.85,26.76,26.83,547000.0,24.7934,24.8582,24.7749,24.8397,547000.0
2011-04-13 11:00:00,26.83,26.87,26.81,26.85,385000.0,24.8397,24.8767,24.8212,24.8582,385000.0
2011-04-13 11:10:00,26.85,26.88,26.82,26.87,376000.0,24.8582,24.886,24.8304,24.8767,376000.0
2011-04-13 11:20:00,26.87,26.88,26.84,26.88,474000.0,24.8767,24.886,24.849,24.886,474000.0
2011-04-13 11:30:00,26.87,26.87,26.8,26.8,389000.0,24.8767,24.8767,24.8119,24.8119,389000.0
2011-04-13 11:40:00,26.8,26.84,26.79,26.81,147000.0,24.8119,24.849,24.8027,24.8212,147000.0
2011-04-13 11:50:00,26.81,26.86,26.8,26.81,236000.0,24.8212,24.8675,24.8119,24.8212,236000.0
2011-04-13 12:00:00,26.81,26.85,26.8,26.83,230000.0,24.8212,24.8582,24.8119,24.8397,230000.0
2011-04-13 12:10:00,26.83,26.86,26.82,26.84,118000.0,24.8397,24.8675,24.8304,24.849,118000.0
2011-04-13 12:20:00,26.84,26.86,26.83,26.86,215000.0,24.849,24.8675,24.8397,24.8675,215000.0
2011-04-13 12:30:00,26.85,26.86,26.81,26.84,288000.0,24.8582,24.8675,24.8212,24.849,288000.0
2011-04-13 12:40:00,26.85,26.85,26.76,26.8,343000.0,24.8582,24.8582,24.7749,24.8119,343000.0
2011-04-13 12:50:00,26.8,26.86,26.8,26.85,130000.0,24.8119,24.8675,24.8119,24.8582,130000.0
2011-04-13 13:00:00,26.85,26.87,26.81,26.82,154000.0,24.8582,24.8767,24.8212,24.8304,154000.0
2011-04-13 13:10:00,26.83,26.87,26.81,26.85,178000.0,24.8397,24.8767,24.8212,24.8582,178000.0
2011-04-13 13:20:00,26.85,26.9,26.84,26.9,115000.0,24.8582,24.9045,24.849,24.9045,115000.0
2011-04-13 13:30:00,26.9,26.9,26.83,26.87,160000.0,24.9045,24.9045,24.8397,24.8767,160000.0
2011-04-13 13:40:00,26.88,26.93,26.86,26.91,230000.0,24.886,24.9323,24.8675,24.9138,230000.0
2011-04-13 13:50:00,26.91,26.92,26.81,26.83,404000.0,24.9138,24.923,24.8212,24.8397,404000.0
2011-04-13 14:00:00,26.83,26.87,26.81,26.86,369000.0,24.8397,24.8767,24.8212,24.8675,369000.0
2011-04-13 14:10:00,26.86,26.9,26.83,26.9,379000.0,24.8675,24.9045,24.8397,24.9045,379000.0
2011-04-13 14:20:00,26.89,26.95,26.85,26.94,341000.0,24.8953,24.9508,24.8582,24.9415,341000.0
2011-04-13 14:30:00,26.94,26.94,26.86,26.89,194000.0,24.9415,24.9415,24.8675,24.8953,194000.0
2011-04-13 14:40:00,26.91,26.91,26.79,26.79,288000.0,24.9138,24.9138,24.8027,24.8027,288000.0
2011-04-13 14:50:00,26.79,26.85,26.78,26.83,368000.0,24.8027,24.8582,24.7934,24.8397,368000.0
2011-04-13 15:00:00,26.83,26.86,26.82,26.85,298000.0,24.8397,24.8675,24.8304,24.8582,298000.0
2011-04-13 15:10:00,26.84,26.89,26.83,26.89,207000.0,24.849,24.8953,24.8397,24.8953,207000.0
2011-04-13 15:20:00,26.89,26.89,26.84,26.87,219000.0,24.8953,24.8953,24.849,24.8767,219000.0
2011-04-13 15:30:00,26.88,26.91,26.85,26.89,304000.0,24.886,24.9138,24.8582,24.8953,304000.0
2011-04-13 15:40:00,26.89,26.96,26.88,26.96,556000.0,24.8953,24.9601,24.886,24.9601,556000.0
2011-04-13 15:50:00,26.96,27.0,26.95,26.97,869000.0,24.9601,24.9971,24.9508,24.9693,869000.0
2011-04-14 09:30:00,26.8,26.88,26.71,26.84,395000.0,24.8119,24.886,24.7286,24.849,395000.0
2011-04-14 09:40:00,26.85,26.86,26.7,26.73,320000.0,24.8582,24.8675,24.7193,24.7471,320000.0
2011-04-14 09:50:00,26.72,26.83,26.71,26.82,195000.0,24.7379,24.8397,24.7286,24.8304,195000.0
2011-04-14 10:00:00,26.84,26.84,26.76,26.79,177000.0,24.849,24.849,24.7749,24.8027,177000.0
2011-04-14 10:10:00,26.82,26.82,26.76,26.81,189000.0,24.8304,24.8304,24.7749,24.8212,189000.0
2011-04-14 10:20:00,26.81,26.87,26.78,26.84,166000.0,24.8212,24.8767,24.7934,24.849,166000.0
2011-04-14 10:30:00,26.84,26.89,26.82,26.89,136000.0,24.849,24.8953,24.8304,24.8953,136000.0
2011-04-14 10:40:00,26.88,26.89,26.85,26.86,126000.0,24.886,24.8953,24.8582,24.8675,126000.0
2011-04-14 10:50:00,26.86,26.88,26.84,26.87,215000.0,24.8675,24.886,24.849,24.8767,215000.0
2011-04-14 11:00:00,26.87,26.9,26.87,26.9,129000.0,24.8767,24.9045,24.8767,24.9045,129000.0
2011-04-14 11:10:00,26.9,26.9,26.87,26.89,84000.0,24.9045,24.9045,24.8767,24.8953,84000.0
2011-04-14 11:20:00,26.9,26.91,26.87,26.89,78000.0,24.9045,24.9138,24.8767,24.8953,78000.0
2011-04-14 11:30:00,26.9,26.92,26.88,26.9,93000.0,24.9045,24.923,24.886,24.9045,93000.0
2011-04-14 11:40:00,26.89,26.9,26.86,26.87,104000.0,24.8953,24.9045,24.8675,24.8767,104000.0
2011-04-14 11:50:00,26.86,26.94,26.86,26.93,62000.0,24.8675,24.9415,24.8675,24.9323,62000.0
2011-04-14 12:00:00,26.93,26.95,26.92,26.94,90000.0,24.9323,24.9508,24.923,24.9415,90000.0
2011-04-14 12:10:00,26.94,26.98,26.94,26.96,101000.0,24.9415,24.9786,24.9415,24.9601,101000.0
2011-04-14 12:20:00,26.96,26.98,26.96,26.98,62000.0,24.9601,24.9786,24.9601,24.9786,62000.0
2011-04-14 12:30:00,26.98,26.99,26.96,26.96,92000.0,24.9786,24.9878,24.9601,24.9601,92000.0
2011-04-14 12:40:00,26.96,26.97,26.95,26.96,57000.0,24.9601,24.9693,24.9508,24.9601,57000.0
2011-04-14 12:50:00,26.96,26.98,26.96,26.97,84000.0,24.9601,24.9786,24.9601,24.9693,84000.0
2011-04-14 13:00:00,26.97,26.99,26.97,26.98,104000.0,24.9693,24.9878,24.9693,24.9786,104000.0
2011-04-14 13:10:00,26.98,26.99,26.97,26.98,82000.0,24.9786,24.9878,24.9693,24.9786,82000.0
2011-04-14 13:20:00,26.97,26.99,26.97,26.98,67000.0,24.9693,24.9878,24.9693,24.9786,67000.0
2011-04-14 13:30:00,26.98,26.98,26.96,26.96,48000.0,24.9786,24.9786,24.9601,24.9601,48000.0
2011-04-14 13:40:00,26.97,26.97,26.92,26.92,98000.0,24.9693,24.9693,24.923,24.923,98000.0
2011-04-14 13:50:00,26.92,26.94,26.91,26.93,93000.0,24.923,24.9415,24.9138,24.9323,93000.0
2011-04-14 14:00:00,26.92,26.98,26.85,26.9,457000.0,24.923,24.9786,24.8582,24.9045,457000.0
2011-04-14 14:10:00,26.89,26.95,26.89,26.95,124000.0,24.8953,24.9508,24.8953,24.9508,124000.0
2011-04-14 14:20:00,26.95,26.96,26.9,26.92,139000.0,24.9508,24.9601,24.9045,24.923,139000.0
2011-04-14 14:30:00,26.92,26.93,26.89,26.9,62000.0,24.923,24.9323,24.8953,24.9045,62000.0
2011-04-14 14:40:00,26.9,26.9,26.86,26.89,101000.0,24.9045,24.9045,24.8675,24.8953,101000.0
2011-04-14 14:50:00,26.89,26.94,26.87,26.91,100000.0,24.8953,24.9415,24.8767,24.9138,100000.0
2011-04-14 15:00:00,26.9,26.96,26.87,26.94,168000.0,24.9045,24.9601,24.8767,24.9415,168000.0
2011-04-14 15:10:00,26.95,26.98,26.94,26.98,90000.0,24.9508,24.9786,24.9415,24.9786,90000.0
2011-04-14 15:20:00,26.96,26.97,26.9,26.94,109000.0,24.9601,24.9693,24.9045,24.9415,109000.0
2011-04-14 15:30:00,26.94,26.96,26.91,26.94,152000.0,24.9415,24.9601,24.9138,24.9415,152000.0
2011-04-14 15:40:00,26.93,26.96,26.91,26.95,225000.0,24.9323,24.9601,24.9138,24.9508,225000.0
2011-04-14 15:50:00,26.94,26.97,26.89,26.89,449000.0,24.9415,24.9693,24.8953,24.8953,449000.0
2011-04-15 09:30:00,26.9,26.95,26.71,26.71,890000.0,24.9045,24.9508,24.7286,24.7286,890000.0
2011-04-15 09:40:00,26.72,26.8,26.71,26.78,127000.0,24.7379,24.8119,24.7286,24.7934,127000.0
2011-04-15 09:50:00,26.8,26.82,26.75,26.8,146000.0,24.8119,24.8304,24.7656,24.8119,146000.0
2011-04-15 10:00:00,26.8,26.84,26.76,26.77,166000.0,24.8119,24.849,24.7749,24.7842,166000.0
2011-04-15 10:10:00,26.77,26.79,26.76,26.78,73000.0,24.7842,24.8027,24.7749,24.7934,73000.0
2011-04-15 10:20:00,26.77,26.79,26.74,26.79,121000.0,24.7842,24.8027,24.7564,24.8027,121000.0
2011-04-15 10:30:00,26.82,26.84,26.74,26.75,140000.0,24.8304,24.849,24.7564,24.7656,140000.0
2011-04-15 10:40:00,26.76,26.78,26.7,26.71,236000.0,24.7749,24.7934,24.7193,24.7286,236000.0
2011-04-15 10:50:00,26.7,26.75,26.64,26.68,621000.0,24.7193,24.7656,24.6638,24.7008,621000.0
2011-04-15 11:00:00,26.68,26.74,26.67,26.71,293000.0,24.7008,24.7564,24.6916,24.7286,293000.0
2011-04-15 11:10:00,26.72,26.72,26.65,26.67,567000.0,24.7379,24.7379,24.6731,24.6916,567000.0
2011-04-15 11:20:00,26.66,26.74,26.66,26.71,245000.0,24.6823,24.7564,24.6823,24.7286,245000.0
2011-04-15 11:30:00,26.71,26.73,26.7,26.7,118000.0,24.7286,24.7471,24.7193,24.7193,118000.0
2011-04-15 11:40:00,26.71,26.72,26.68,26.69,132000.0,24.7286,24.7379,24.7008,24.7101,132000.0
2011-04-15 11:50:00,26.69,26.71,26.68,26.7,247000.0,24.7101,24.7286,24.7008,24.7193,247000.0
2011-04-15 12:00:00,26.71,26.71,26.66,26.67,88000.0,24.7286,24.7286,24.6823,24.6916,88000.0
2011-04-15 12:10:00,26.69,26.7,26.65,26.66,260000.0,24.7101,24.7193,24.6731,24.6823,260000.0
2011-04-15 12:20:00,26.67,26.68,26.67,26.67,126000.0,24.6916,24.7008,24.6916,24.6916,126000.0
2011-04-15 12:30:00,26.67,26.68,26.66,26.68,127000.0,24.6916,24.7008,24.6823,24.7008,127000.0
2011-04-15 12:40:00,26.68,26.73,26.66,26.71,154000.0,24.7008,24.7471,24.6823,24.7286,154000.0
2011-04-15 12:50:00,26.71,26.72,26.68,26.7,797000.0,24.7286,24.7379,24.7008,24.7193,797000.0
2011-04-15 13:00:00,26.7,26.7,26.48,26.49,707000.0,24.7193,24.7193,24.5157,24.5249,707000.0
2011-04-15 13:10:00,26.46,26.51,26.42,26.47,184000.0,24.4972,24.5434,24.4601,24.5064,184000.0
2011-04-15 13:20:00,26.45,26.5,26.43,26.46,186000.0,24.4879,24.5342,24.4694,24.4972,186000.0
2011-04-15 13:30:00,26.46,26.48,26.44,26.45,405000.0,24.4972,24.5157,24.4786,24.4879,405000.0
2011-04-15 13:40:00,26.44,26.48,26.44,26.47,341000.0,24.4786,24.5157,24.4786,24.5064,341000.0
2011-04-15 13:50:00,26.47,26.59,26.47,26.57,168000.0,24.5064,24.6175,24.5064,24.599,168000.0
2011-04-15 14:00:00,26.56,26.68,26.56,26.6,1032000.0,24.5897,24.7008,24.5897,24.6268,1032000.0
2011-04-15 14:10:00,26.63,26.67,26.61,26.62,359000.0,24.6545,24.6916,24.636,24.6453,359000.0
2011-04-15 14:20:00,26.62,26.66,26.62,26.65,101000.0,24.6453,24.6823,24.6453,24.6731,101000.0
2011-04-15 14:30:00,26.64,26.66,26.61,26.65,222000.0,24.6638,24.6823,24.636,24.6731,222000.0
2011-04-15 14:40:00,26.65,26.66,26.64,26.65,139000.0,24.6731,24.6823,24.6638,24.6731,139000.0
2011-04-15 14:50:00,26.65,26.67,26.63,26.66,298000.0,24.6731,24.6916,24.6545,24.6823,298000.0
2011-04-15 15:00:00,26.65,26.67,26.62,26.66,277000.0,24.6731,24.6916,24.6453,24.6823,277000.0
2011-04-15 15:10:00,26.66,26.68,26.65,26.65,136000.0,24.6823,24.7008,24.6731,24.6731,136000.0
2011-04-15 15:20:00,26.66,26.7,26.65,26.7,177000.0,24.6823,24.7193,24.6731,24.7193,177000.0
2011-04-15 15:30:00,26.7,26.74,26.68,26.73,287000.0,24.7193,24.7564,24.7008,24.7471,287000.0
2011-04-15 15:40:00,26.73,26.77,26.72,26.74,250000.0,24.7471,24.7842,24.7379,24.7564,250000.0
2011-04-15 15:50:00,26.74,26.79,26.71,26.78,452000.0,24.7564,24.8027,24.7286,24.7934,452000.0
2011-04-18 09:30:00,26.65,26.65,26.45,26.49,201000.0,24.6731,24.6731,24.4879,24.5249,201000.0
2011-04-18 09:40:00,26.5,26.57,26.42,26.51,243000.0,24.5342,24.599,24.4601,24.5434,243000.0
2011-04-18 09:50:00,26.5,26.61,26.44,26.61,167000.0,24.5342,24.636,24.4786,24.636,167000.0
2011-04-18 10:00:00,26.61,26.64,26.5,26.51,394000.0,24.636,24.6638,24.5342,24.5434,394000.0
2011-04-18 10:10:00,26.5,26.54,26.45,26.52,256000.0,24.5342,24.5712,24.4879,24.5527,256000.0
2011-04-18 10:20:00,26.53,26.59,26.5,26.54,158000.0,24.562,24.6175,24.5342,24.5712,158000.0
2011-04-18 10:30:00,26.51,26.51,26.44,26.46,121000.0,24.5434,24.5434,24.4786,24.4972,121000.0
2011-04-18 10:40:00,26.46,26.46,26.35,26.36,136000.0,24.4972,24.4972,24.3953,24.4046,136000.0
2011-04-18 10:50:00,26.38,26.4,26.35,26.38,124000.0,24.4231,24.4416,24.3953,24.4231,124000.0
2011-04-18 11:00:00,26.38,26.42,26.35,26.38,89000.0,24.4231,24.4601,24.3953,24.4231,89000.0
2011-04-18 11:10:00,26.4,26.44,26.38,26.39,77000.0,24.4416,24.4786,24.4231,24.4323,77000.0
2011-04-18 11:20:00,26.39,26.46,26.39,26.44,260000.0,24.4323,24.4972,24.4323,24.4786,260000.0
2011-04-18 11:30:00,26.46,26.53,26.41,26.51,172000.0,24.4972,24.562,24.4509,24.5434,172000.0
2011-04-18 11:40:00,26.51,26.51,26.39,26.4,97000.0,24.5434,24.5434,24.4323,24.4416,97000.0
2011-04-18 11:50:00,26.42,26.42,26.39,26.41,42000.0,24.4601,24.4601,24.4323,24.4509,42000.0
2011-04-18 12:00:00,26.41,26.48,26.39,26.45,91000.0,24.4509,24.5157,24.4323,24.4879,91000.0
2011-04-18 12:10:00,26.46,26.48,26.44,26.47,46000.0,24.4972,24.5157,24.4786,24.5064,46000.0
2011-04-18 12:20:00,26.47,26.5,26.46,26.46,50000.0,24.5064,24.5342,24.4972,24.4972,50000.0
2011-04-18 12:30:00,26.46,26.48,26.44,26.44,49000.0,24.4972,24.5157,24.4786,24.4786,49000.0
2011-04-18 12:40:00,26.44,26.44,26.4,26.4,99000.0,24.4786,24.4786,24.4416,24.4416,99000.0
2011-04-18 12:50:00,26.4,26.51,26.39,26.51,211000.0,24.4416,24.5434,24.4323,24.5434,211000.0
2011-04-18 13:00:00,26.51,26.56,26.51,26.53,151000.0,24.5434,24.5897,24.5434,24.562,151000.0
2011-04-18 13:10:00,26.53,26.53,26.48,26.49,107000.0,24.562,24.562,24.5157,24.5249,107000.0
2011-04-18 13:20:00,26.5,26.53,26.49,26.52,110000.0,24.5342,24.562,24.5249,24.5527,110000.0
2011-04-18 13:30:00,26.51,26.57,26.51,26.55,84000.0,24.5434,24.599,24.5434,24.5805,84000.0
2011-04-18 13:40:00,26.56,26.58,26.55,26.56,79000.0,24.5897,24.6083,24.5805,24.5897,79000.0
2011-04-18 13:50:00,26.57,26.57,26.53,26.55,53000.0,24.599,24.599,24.562,24.5805,53000.0
2011-04-18 14:00:00,26.55,26.55,26.49,26.52,144000.0,24.5805,24.5805,24.5249,24.5527,144000.0
2011-04-18 14:10:00,26.52,26.58,26.51,26.57,152000.0,24.5527,24.6083,24.5434,24.599,152000.0
2011-04-18 14:20:00,26.57,26.58,26.55,26.55,127000.0,24.599,24.6083,24.5805,24.5805,127000.0
2011-04-18 14:30:00,26.56,26.6,26.54,26.6,118000.0,24.5897,24.6268,24.5712,24.6268,118000.0
2011-04-18 14:40:00,26.59,26.65,26.59,26.62,177000.0,24.6175,24.6731,24.6175,24.6453,177000.0
2011-04-18 14:50:00,26.63,26.64,26.57,26.6,157000.0,24.6545,24.6638,24.599,24.6268,157000.0
2011-04-18 15:00:00,26.61,26.61,26.52,26.53,200000.0,24.636,24.636,24.5527,24.562,200000.0
2011-04-18 15:10:00,26.53,26.65,26.52,26.64,162000.0,24.562,24.6731,24.5527,24.6638,162000.0
2011-04-18 15:20:00,26.65,26.65,26.56,26.56,95000.0,24.6731,24.6731,24.5897,24.5897,95000.0
2011-04-18 15:30:00,26.58,26.65,26.55,26.57,142000.0,24.6083,24.6731,24.5805,24.599,142000.0
2011-04-18 15:40:00,26.58,26.62,26.54,26.58,285000.0,24.6083,24.6453,24.5712,24.6083,285000.0
2011-04-18 15:50:00,26.59,26.6,26.5,26.51,538000.0,24.6175,24.6268,24.5342,24.5434,538000.0
2011-04-19 09:30:00,26.59,26.77,26.57,26.65,525000.0,24.6175,24.7842,24.599,24.6731,525000.0
2011-04-19 09:40:00,26.65,26.67,26.55,26.67,149000.0,24.6731,24.6916,24.5805,24.6916,149000.0
2011-04-19 09:50:00,26.65,26.69,26.61,26.65,246000.0,24.6731,24.7101,24.636,24.6731,246000.0
2011-04-19 10:00:00,26.65,26.74,26.63,26.74,204000.0,24.6731,24.7564,24.6545,24.7564,204000.0
2011-04-19 10:10:00,26.74,26.84,26.73,26.84,273000.0,24.7564,24.849,24.7471,24.849,273000.0
2011-04-19 10:20:00,26.84,26.89,26.83,26.88,146000.0,24.849,24.8953,24.8397,24.886,146000.0
2011-04-19 10:30:00,26.87,26.88,26.83,26.83,136000.0,24.8767,24.886,24.8397,24.8397,136000.0
2011-04-19 10:40:00,26.82,26.88,26.8,26.84,153000.0,24.8304,24.886,24.8119,24.849,153000.0
2011-04-19 10:50:00,26.84,26.88,26.81,26.81,99000.0,24.849,24.886,24.8212,24.8212,99000.0
2011-04-19 11:00:00,26.81,26.82,26.77,26.78,149000.0,24.8212,24.8304,24.7842,24.7934,149000.0
2011-04-19 11:10:00,26.78,26.78,26.72,26.75,91000.0,24.7934,24.7934,24.7379,24.7656,91000.0
2011-04-19 11:20:00,26.74,26.78,26.72,26.73,242000.0,24.7564,24.7934,24.7379,24.7471,242000.0
2011-04-19 11:30:00,26.72,26.76,26.7,26.75,64000.0,24.7379,24.7749,24.7193,24.7656,64000.0
2011-04-19 11:40:00,26.75,26.76,26.73,26.75,47000.0,24.7656,24.7749,24.7471,24.7656,47000.0
2011-04-19 11:50:00,26.75,26.8,26.74,26.79,103000.0,24.7656,24.8119,24.7564,24.8027,103000.0
2011-04-19 12:00:00,26.78,26.82,26.77,26.82,72000.0,24.7934,24.8304,24.7842,24.8304,72000.0
2011-04-19 12:10:00,26.82,26.85,26.79,26.84,103000.0,24.8304,24.8582,24.8027,24.849,103000.0
2011-04-19 12:20:00,26.84,26.85,26.79,26.85,108000.0,24.849,24.8582,24.8027,24.8582,108000.0
2011-04-19 12:30:00,26.84,26.85,26.81,26.85,45000.0,24.849,24.8582,24.8212,24.8582,45000.0
2011-04-19 12:40:00,26.85,26.87,26.84,26.84,150000.0,24.8582,24.8767,24.849,24.849,150000.0
2011-04-19 12:50:00,26.83,26.86,26.82,26.82,89000.0,24.8397,24.8675,24.8304,24.8304,89000.0
2011-04-19 13:00:00,26.83,26.85,26.8,26.83,79000.0,24.8397,24.8582,24.8119,24.8397,79000.0
2011-04-19 13:10:00,26.82,26.83,26.77,26.8,102000.0,24.8304,24.8397,24.7842,24.8119,102000.0
2011-04-19 13:20:00,26.8,26.84,26.79,26.79,96000.0,24.8119,24.849,24.8027,24.8027,96000.0
2011-04-19 13:30:00,26.79,26.8,26.76,26.77,56000.0,24.8027,24.8119,24.7749,24.7842,56000.0
2011-04-19 13:40:00,26.78,26.8,26.76,26.77,68000.0,24.7934,24.8119,24.7749,24.7842,68000.0
2011-04-19 13:50:00,26.77,26.79,26.75,26.76,102000.0,24.7842,24.8027,24.7656,24.7749,102000.0
2011-04-19 14:00:00,26.76,26.79,26.74,26.74,236000.0,24.7749,24.8027,24.7564,24.7564,236000.0
2011-04-19 14:10:00,26.74,26.77,26.72,26.73,78000.0,24.7564,24.7842,24.7379,24.7471,78000.0
2011-04-19 14:20:00,26.73,26.76,26.71,26.72,106000.0,24.7471,24.7749,24.7286,24.7379,106000.0
2011-04-19 14:30:00,26.72,26.78,26.71,26.76,110000.0,24.7379,24.7934,24.7286,24.7749,110000.0
2011-04-19 14:40:00,26.76,26.78,26.73,26.73,104000.0,24.7749,24.7934,24.7471,24.7471,104000.0
2011-04-19 14:50:00,26.73,26.76,26.72,26.73,108000.0,24.7471,24.7749,24.7379,24.7471,108000.0
2011-04-19 15:00:00,26.73,26.79,26.72,26.78,96000.0,24.7471,24.8027,24.7379,24.7934,96000.0
2011-04-19 15:10:00,26.78,26.8,26.76,26.76,99000.0,24.7934,24.8119,24.7749,24.7749,99000.0
2011-04-19 15:20:00,26.76,26.77,26.74,26.75,81000.0,24.7749,24.7842,24.7564,24.7656,81000.0
2011-04-19 15:30:00,26.75,26.76,26.72,26.74,219000.0,24.7656,24.7749,24.7379,24.7564,219000.0
2011-04-19 15:40:00,26.74,26.76,26.71,26.72,215000.0,24.7564,24.7749,24.7286,24.7379,215000.0
2011-04-19 15:50:00,26.72,26.75,26.69,26.73,418000.0,24.7379,24.7656,24.7101,24.7471,418000.0
2011-04-20 09:30:00,26.93,26.97,26.85,26.95,199000.0,24.9323,24.9693,24.8582,24.9508,199000.0
2011-04-20 09:40:00,26.94,27.0,26.91,27.0,196000.0,24.9415,24.9971,24.9138,24.9971,196000.0
2011-04-20 09:50:00,27.0,27.08,26.98,27.07,370000.0,24.9971,25.0712,24.9786,25.0619,370000.0
2011-04-20 10:00:00,27.08,27.14,27.06,27.13,177000.0,25.0712,25.1267,25.0526,25.1175,177000.0
2011-04-20 10:10:00,27.13,27.2,27.08,27.19,187000.0,25.1175,25.1823,25.0712,25.173,187000.0
2011-04-20 10:20:00,27.17,27.23,27.16,27.22,115000.0,25.1545,25.21,25.1452,25.2008,115000.0
2011-04-20 10:30:00,27.24,27.24,27.21,27.23,181000.0,25.2193,25.2193,25.1915,25.21,181000.0
2011-04-20 10:40:00,27.24,27.3,27.23,27.25,158000.0,25.2193,25.2748,25.21,25.2285,158000.0
2011-04-20 10:50:00,27.25,27.38,27.25,27.37,165000.0,25.2285,25.3489,25.2285,25.3396,165000.0
2011-04-20 11:00:00,27.36,27.37,27.31,27.32,121000.0,25.3304,25.3396,25.2841,25.2934,121000.0
2011-04-20 11:10:00,27.34,27.34,27.14,27.16,360000.0,25.3119,25.3119,25.1267,25.1452,360000.0
2011-04-20 11:20:00,27.17,27.19,27.07,27.16,316000.0,25.1545,25.173,25.0619,25.1452,316000.0
2011-04-20 11:30:00,27.16,27.18,27.13,27.13,126000.0,25.1452,25.1637,25.1175,25.1175,126000.0
2011-04-20 11:40:00,27.13,27.19,27.13,27.18,107000.0,25.1175,25.173,25.1175,25.1637,107000.0
2011-04-20 11:50:00,27.19,27.2,27.11,27.12,195000.0,25.173,25.1823,25.0989,25.1082,195000.0
2011-04-20 12:00:00,27.12,27.16,27.11,27.15,222000.0,25.1082,25.1452,25.0989,25.136,222000.0
2011-04-20 12:10:00,27.15,27.15,27.04,27.04,212000.0,25.136,25.136,25.0341,25.0341,212000.0
2011-04-20 12:20:00,27.04,27.05,26.99,27.04,310000.0,25.0341,25.0434,24.9878,25.0341,310000.0
2011-04-20 12:30:00,27.04,27.1,27.03,27.1,179000.0,25.0341,25.0897,25.0249,25.0897,179000.0
2011-04-20 12:40:00,27.1,27.15,27.09,27.09,128000.0,25.0897,25.136,25.0804,25.0804,128000.0
2011-04-20 12:50:00,27.08,27.11,27.04,27.08,159000.0,25.0712,25.0989,25.0341,25.0712,159000.0
2011-04-20 13:00:00,27.07,27.1,27.05,27.09,88000.0,25.0619,25.0897,25.0434,25.0804,88000.0
2011-04-20 13:10:00,27.09,27.11,27.06,27.07,117000.0,25.0804,25.0989,25.0526,25.0619,117000.0
2011-04-20 13:20:00,27.08,27.14,27.07,27.11,130000.0,25.0712,25.1267,25.0619,25.0989,130000.0
2011-04-20 13:30:00,27.13,27.13,27.09,27.11,56000.0,25.1175,25.1175,25.0804,25.0989,56000.0
2011-04-20 13:40:00,27.1,27.15,27.1,27.14,86000.0,25.0897,25.136,25.0897,25.1267,86000.0
2011-04-20 13:50:00,27.17,27.2,27.12,27.13,149000.0,25.1545,25.1823,25.1082,25.1175,149000.0
2011-04-20 14:00:00,27.13,27.13,27.04,27.07,92000.0,25.1175,25.1175,25.0341,25.0619,92000.0
2011-04-20 14:10:00,27.06,27.06,27.02,27.03,56000.0,25.0526,25.0526,25.0156,25.0249,56000.0
2011-04-20 14:20:00,27.02,27.04,27.02,27.03,81000.0,25.0156,25.0341,25.0156,25.0249,81000.0
2011-04-20 14:30:00,27.04,27.08,27.04,27.07,52000.0,25.0341,25.0712,25.0341,25.0619,52000.0
2011-04-20 14:40:00,27.08,27.12,27.06,27.12,78000.0,25.0712,25.1082,25.0526,25.1082,78000.0
2011-04-20 14:50:00,27.12,27.16,27.1,27.1,128000.0,25.1082,25.1452,25.0897,25.0897,128000.0
2011-04-20 15:00:00,27.09,27.1,27.05,27.07,89000.0,25.0804,25.0897,25.0434,25.0619,89000.0
2011-04-20 15:10:00,27.06,27.08,27.05,27.07,114000.0,25.0526,25.0712,25.0434,25.0619,114000.0
2011-04-20 15:20:00,27.06,27.07,27.04,27.06,220000.0,25.0526,25.0619,25.0341,25.0526,220000.0
2011-04-20 15:30:00,27.06,27.06,27.03,27.04,237000.0,25.0526,25.0526,25.0249,25.0341,237000.0
2011-04-20 15:40:00,27.04,27.08,27.0,27.0,324000.0,25.0341,25.0712,24.9971,24.9971,324000.0
2011-04-20 15:50:00,27.0,27.02,26.94,26.98,591000.0,24.9971,25.0156,24.9415,24.9786,591000.0
2011-04-21 09:30:00,27.0,27.09,26.9,27.06,427000.0,24.9971,25.0804,24.9045,25.0526,427000.0
2011-04-21 09:40:00,27.07,27.1,27.03,27.07,314000.0,25.0619,25.0897,25.0249,25.0619,314000.0
2011-04-21 09:50:00,27.08,27.1,27.03,27.04,271000.0,25.0712,25.0897,25.0249,25.0341,271000.0
2011-04-21 10:00:00,27.04,27.09,27.01,27.05,192000.0,25.0341,25.0804,25.0064,25.0434,192000.0
2011-04-21 10:10:00,27.06,27.08,27.04,27.06,100000.0,25.0526,25.0712,25.0341,25.0526,100000.0
2011-04-21 10:20:00,27.05,27.09,27.03,27.05,267000.0,25.0434,25.0804,25.0249,25.0434,267000.0
2011-04-21 10:30:00,27.05,27.08,27.04,27.08,202000.0,25.0434,25.0712,25.0341,25.0712,202000.0
2011-04-21 10:40:00,27.08,27.16,27.07,27.14,263000.0,25.0712,25.1452,25.0619,25.1267,263000.0
2011-04-21 10:50:00,27.14,27.14,27.12,27.12,247000.0,25.1267,25.1267,25.1082,25.1082,247000.0
2011-04-21 11:00:00,27.12,27.14,27.11,27.13,185000.0,25.1082,25.1267,25.0989,25.1175,185000.0
2011-04-21 11:10:00,27.12,27.13,27.1,27.1,132000.0,25.1082,25.1175,25.0897,25.0897,132000.0
2011-04-21 11:20:00,27.1,27.13,27.1,27.11,250000.0,25.0897,25.1175,25.0897,25.0989,250000.0
2011-04-21 11:30:00,27.11,27.13,27.08,27.13,228000.0,25.0989,25.1175,25.0712,25.1175,228000.0
2011-04-21 11:40:00,27.13,27.17,27.09,27.16,131000.0,25.1175,25.1545,25.0804,25.1452,131000.0
2011-04-21 11:50:00,27.16,27.18,27.16,27.18,121000.0,25.1452,25.1637,25.1452,25.1637,121000.0
2011-04-21 12:00:00,27.17,27.18,27.15,27.15,187000.0,25.1545,25.1637,25.136,25.136,187000.0
2011-04-21 12:10:00,27.16,27.18,27.14,27.15,134000.0,25.1452,25.1637,25.1267,25.136,134000.0
2011-04-21 12:20:00,27.17,27.18,27.16,27.16,63000.0,25.1545,25.1637,25.1452,25.1452,63000.0
2011-04-21 12:30:00,27.17,27.18,27.16,27.16,117000.0,25.1545,25.1637,25.1452,25.1452,117000.0
2011-04-21 12:40:00,27.16,27.18,27.15,27.17,158000.0,25.1452,25.1637,25.136,25.1545,158000.0
2011-04-21 12:50:00,27.17,27.21,27.14,27.15,136000.0,25.1545,25.1915,25.1267,25.136,136000.0
2011-04-21 13:00:00,27.15,27.16,27.12,27.15,112000.0,25.136,25.1452,25.1082,25.136,112000.0
2011-04-21 13:10:00,27.15,27.2,27.15,27.18,101000.0,25.136,25.1823,25.136,25.1637,101000.0
2011-04-21 13:20:00,27.19,27.2,27.18,27.19,79000.0,25.173,25.1823,25.1637,25.173,79000.0
2011-04-21 13:30:00,27.19,27.2,27.16,27.19,71000.0,25.173,25.1823,25.1452,25.173,71000.0
2011-04-21 13:40:00,27.18,27.2,27.16,27.2,58000.0,25.1637,25.1823,25.1452,25.1823,58000.0
2011-04-21 13:50:00,27.19,27.2,27.17,27.17,60000.0,25.173,25.1823,25.1545,25.1545,60000.0
2011-04-21 14:00:00,27.17,27.18,27.14,27.15,67000.0,25.1545,25.1637,25.1267,25.136,67000.0
2011-04-21 14:10:00,27.14,27.17,27.14,27.17,49000.0,25.1267,25.1545,25.1267,25.1545,49000.0
2011-04-21 14:20:00,27.16,27.22,27.16,27.22,135000.0,25.1452,25.2008,25.1452,25.2008,135000.0
2011-04-21 14:30:00,27.21,27.24,27.21,27.24,79000.0,25.1915,25.2193,25.1915,25.2193,79000.0
2011-04-21 14:40:00,27.24,27.26,27.23,27.25,103000.0,25.2193,25.2378,25.21,25.2285,103000.0
2011-04-21 14:50:00,27.25,27.32,27.25,27.29,277000.0,25.2285,25.2934,25.2285,25.2656,277000.0
2011-04-21 15:00:00,27.28,27.31,27.28,27.3,104000.0,25.2563,25.2841,25.2563,25.2748,104000.0
2011-04-21 15:10:00,27.3,27.32,27.29,27.31,197000.0,25.2748,25.2934,25.2656,25.2841,197000.0
2011-04-21 15:20:00,27.29,27.3,27.26,27.29,173000.0,25.2656,25.2748,25.2378,25.2656,173000.0
2011-04-21 15:30:00,27.29,27.31,27.27,27.29,94000.0,25.2656,25.2841,25.2471,25.2656,94000.0
2011-04-21 15:40:00,27.29,27.3,27.25,27.28,187000.0,25.2656,25.2748,25.2285,25.2563,187000.0
2011-04-21 15:50:00,27.27,27.34,27.27,27.32,455000.0,25.2471,25.3119,25.2471,25.2934,455000.0
2011-04-25 09:30:00,27.33,27.33,27.22,27.22,181000.0,25.3026,25.3026,25.2008,25.2008,181000.0
2011-04-25 09:40:00,27.24,27.25,27.18,27.25,74000.0,25.2193,25.2285,25.1637,25.2285,74000.0
2011-04-25 09:50:00,27.22,27.36,27.22,27.36,74000.0,25.2008,25.3304,25.2008,25.3304,74000.0
2011-04-25 10:00:00,27.36,27.4,27.32,27.35,137000.0,25.3304,25.3674,25.2934,25.3211,137000.0
2011-04-25 10:10:00,27.34,27.34,27.31,27.32,203000.0,25.3119,25.3119,25.2841,25.2934,203000.0
2011-04-25 10:20:00,27.32,27.37,27.25,27.37,108000.0,25.2934,25.3396,25.2285,25.3396,108000.0
2011-04-25 10:30:00,27.36,27.37,27.28,27.29,150000.0,25.3304,25.3396,25.2563,25.2656,150000.0
2011-04-25 10:40:00,27.29,27.38,27.29,27.35,161000.0,25.2656,25.3489,25.2656,25.3211,161000.0
2011-04-25 10:50:00,27.35,27.35,27.27,27.28,77000.0,25.3211,25.3211,25.2471,25.2563,77000.0
2011-04-25 11:00:00,27.29,27.33,27.28,27.32,74000.0,25.2656,25.3026,25.2563,25.2934,74000.0
2011-04-25 11:10:00,27.31,27.33,27.28,27.33,146000.0,25.2841,25.3026,25.2563,25.3026,146000.0
2011-04-25 11:20:00,27.33,27.33,27.29,27.31,33000.0,25.3026,25.3026,25.2656,25.2841,33000.0
2011-04-25 11:30:00,27.31,27.32,27.26,27.29,209000.0,25.2841,25.2934,25.2378,25.2656,209000.0
2011-04-25 11:40:00,27.29,27.31,27.28,27.3,174000.0,25.2656,25.2841,25.2563,25.2748,174000.0
2011-04-25 11:50:00,27.3,27.31,27.28,27.29,101000.0,25.2748,25.2841,25.2563,25.2656,101000.0
2011-04-25 12:00:00,27.29,27.3,27.27,27.29,114000.0,25.2656,25.2748,25.2471,25.2656,114000.0
2011-04-25 12:10:00,27.29,27.32,27.29,27.3,58000.0,25.2656,25.2934,25.2656,25.2748,58000.0
2011-04-25 12:20:00,27.29,27.3,27.28,27.29,80000.0,25.2656,25.2748,25.2563,25.2656,80000.0
2011-04-25 12:30:00,27.29,27.32,27.28,27.3,64000.0,25.2656,25.2934,25.2563,25.2748,64000.0
2011-04-25 12:40:00,27.3,27.32,27.28,27.29,33000.0,25.2748,25.2934,25.2563,25.2656,33000.0
2011-04-25 12:50:00,27.29,27.31,27.29,27.3,49000.0,25.2656,25.2841,25.2656,25.2748,49000.0
2011-04-25 13:00:00,27.29,27.3,27.28,27.29,41000.0,25.2656,25.2748,25.2563,25.2656,41000.0
2011-04-25 13:10:00,27.29,27.29,27.28,27.28,96000.0,25.2656,25.2656,25.2563,25.2563,96000.0
2011-04-25 13:20:00,27.28,27.3,27.26,27.3,186000.0,25.2563,25.2748,25.2378,25.2748,186000.0
2011-04-25 13:30:00,27.3,27.3,27.28,27.28,42000.0,25.2748,25.2748,25.2563,25.2563,42000.0
2011-04-25 13:40:00,27.28,27.28,27.25,27.26,42000.0,25.2563,25.2563,25.2285,25.2378,42000.0
2011-04-25 13:50:00,27.26,27.29,27.25,27.27,57000.0,25.2378,25.2656,25.2285,25.2471,57000.0
2011-04-25 14:00:00,27.27,27.29,27.26,27.28,47000.0,25.2471,25.2656,25.2378,25.2563,47000.0
2011-04-25 14:10:00,27.27,27.27,27.21,27.23,143000.0,25.2471,25.2471,25.1915,25.21,143000.0
2011-04-25 14:20:00,27.23,27.23,27.2,27.21,113000.0,25.21,25.21,25.1823,25.1915,113000.0
2011-04-25 14:30:00,27.21,27.21,27.19,27.21,50000.0,25.1915,25.1915,25.173,25.1915,50000.0
2011-04-25 14:40:00,27.22,27.22,27.19,27.19,108000.0,25.2008,25.2008,25.173,25.173,108000.0
2011-04-25 14:50:00,27.2,27.21,27.17,27.18,133000.0,25.1823,25.1915,25.1545,25.1637,133000.0
2011-04-25 15:00:00,27.18,27.18,27.1,27.11,258000.0,25.1637,25.1637,25.0897,25.0989,258000.0
2011-04-25 15:10:00,27.1,27.11,27.09,27.11,140000.0,25.0897,25.0989,25.0804,25.0989,140000.0
2011-04-25 15:20:00,27.12,27.12,27.09,27.1,145000.0,25.1082,25.1082,25.0804,25.0897,145000.0
2011-04-25 15:30:00,27.09,27.13,27.09,27.11,298000.0,25.0804,25.1175,25.0804,25.0989,298000.0
2011-04-25 15:40:00,27.11,27.13,27.09,27.1,340000.0,25.0989,25.1175,25.0804,25.0897,340000.0
2011-04-25 15:50:00,27.1,27.16,27.07,27.15,575000.0,25.0897,25.1452,25.0619,25.136,575000.0
2011-04-26 09:30:00,27.11,27.45,27.11,27.24,311000.0,25.0989,25.4137,25.0989,25.2193,311000.0
2011-04-26 09:40:00,27.23,27.35,27.22,27.35,82000.0,25.21,25.3211,25.2008,25.3211,82000.0
2011-04-26 09:50:00,27.36,27.42,27.33,27.38,121000.0,25.3304,25.3859,25.3026,25.3489,121000.0
2011-04-26 10:00:00,27.39,27.44,27.38,27.43,188000.0,25.3582,25.4045,25.3489,25.3952,188000.0
2011-04-26 10:10:00,27.43,27.46,27.4,27.46,176000.0,25.3952,25.423,25.3674,25.423,176000.0
2011-04-26 10:20:00,27.46,27.52,27.44,27.46,250000.0,25.423,25.4785,25.4045,25.423,250000.0
2011-04-26 10:30:00,27.48,27.49,27.45,27.47,87000.0,25.4415,25.4507,25.4137,25.4322,87000.0
2011-04-26 10:40:00,27.46,27.57,27.46,27.52,180000.0,25.423,25.5248,25.423,25.4785,180000.0
2011-04-26 10:50:00,27.53,27.54,27.5,27.52,61000.0,25.4878,25.497,25.46,25.4785,61000.0
2011-04-26 11:00:00,27.52,27.6,27.52,27.58,213000.0,25.4785,25.5526,25.4785,25.5341,213000.0
2011-04-26 11:10:00,27.57,27.61,27.53,27.58,96000.0,25.5248,25.5618,25.4878,25.5341,96000.0
2011-04-26 11:20:00,27.6,27.67,27.59,27.64,134000.0,25.5526,25.6174,25.5433,25.5896,134000.0
2011-04-26 11:30:00,27.65,27.72,27.64,27.65,168000.0,25.5989,25.6637,25.5896,25.5989,168000.0
2011-04-26 11:40:00,27.66,27.71,27.66,27.69,175000.0,25.6081,25.6544,25.6081,25.6359,175000.0
2011-04-26 11:50:00,27.7,27.81,27.68,27.79,359000.0,25.6452,25.747,25.6267,25.7285,359000.0
2011-04-26 12:00:00,27.79,27.81,27.73,27.74,120000.0,25.7285,25.747,25.6729,25.6822,120000.0
2011-04-26 12:10:00,27.74,27.76,27.68,27.71,108000.0,25.6822,25.7007,25.6267,25.6544,108000.0
2011-04-26 12:20:00,27.71,27.75,27.71,27.72,162000.0,25.6544,25.6915,25.6544,25.6637,162000.0
2011-04-26 12:30:00,27.72,27.76,27.68,27.69,142000.0,25.6637,25.7007,25.6267,25.6359,142000.0
2011-04-26 12:40:00,27.69,27.7,27.68,27.69,80000.0,25.6359,25.6452,25.6267,25.6359,80000.0
2011-04-26 12:50:00,27.7,27.72,27.64,27.64,156000.0,25.6452,25.6637,25.5896,25.5896,156000.0
2011-04-26 13:00:00,27.63,27.65,27.6,27.61,76000.0,25.5804,25.5989,25.5526,25.5618,76000.0
2011-04-26 13:10:00,27.6,27.61,27.57,27.59,73000.0,25.5526,25.5618,25.5248,25.5433,73000.0
2011-04-26 13:20:00,27.59,27.59,27.55,27.57,195000.0,25.5433,25.5433,25.5063,25.5248,195000.0
2011-04-26 13:30:00,27.56,27.56,27.52,27.54,52000.0,25.5156,25.5156,25.4785,25.497,52000.0
2011-04-26 13:40:00,27.53,27.57,27.53,27.57,183000.0,25.4878,25.5248,25.4878,25.5248,183000.0
2011-04-26 13:50:00,27.57,27.6,27.57,27.6,43000.0,25.5248,25.5526,25.5248,25.5526,43000.0
2011-04-26 14:00:00,27.59,27.6,27.58,27.59,60000.0,25.5433,25.5526,25.5341,25.5433,60000.0
2011-04-26 14:10:00,27.59,27.61,27.59,27.61,57000.0,25.5433,25.5618,25.5433,25.5618,57000.0
2011-04-26 14:20:00,27.61,27.62,27.59,27.59,142000.0,25.5618,25.5711,25.5433,25.5433,142000.0
2011-04-26 14:30:00,27.59,27.6,27.56,27.59,102000.0,25.5433,25.5526,25.5156,25.5433,102000.0
2011-04-26 14:40:00,27.59,27.62,27.58,27.6,75000.0,25.5433,25.5711,25.5341,25.5526,75000.0
2011-04-26 14:50:00,27.61,27.61,27.58,27.59,228000.0,25.5618,25.5618,25.5341,25.5433,228000.0
2011-04-26 15:00:00,27.6,27.62,27.59,27.61,200000.0,25.5526,25.5711,25.5433,25.5618,200000.0
2011-04-26 15:10:00,27.61,27.63,27.6,27.61,234000.0,25.5618,25.5804,25.5526,25.5618,234000.0
2011-04-26 15:20:00,27.61,27.63,27.6,27.62,95000.0,25.5618,25.5804,25.5526,25.5711,95000.0
2011-04-26 15:30:00,27.61,27.66,27.61,27.62,245000.0,25.5618,25.6081,25.5618,25.5711,245000.0
2011-04-26 15:40:00,27.62,27.68,27.61,27.62,217000.0,25.5711,25.6267,25.5618,25.5711,217000.0
2011-04-26 15:50:00,27.63,27.64,27.58,27.62,390000.0,25.5804,25.5896,25.5341,25.5711,390000.0
2011-04-27 09:30:00,27.61,27.63,27.45,27.55,276000.0,25.5618,25.5804,25.4137,25.5063,276000.0
2011-04-27 09:40:00,27.55,27.58,27.5,27.52,100000.0,25.5063,25.5341,25.46,25.4785,100000.0
2011-04-27 09:50:00,27.53,27.55,27.51,27.52,51000.0,25.4878,25.5063,25.4693,25.4785,51000.0
2011-04-27 10:00:00,27.51,27.51,27.37,27.37,205000.0,25.4693,25.4693,25.3396,25.3396,205000.0
2011-04-27 10:10:00,27.37,27.38,27.31,27.31,174000.0,25.3396,25.3489,25.2841,25.2841,174000.0
2011-04-27 10:20:00,27.32,27.33,27.24,27.27,355000.0,25.2934,25.3026,25.2193,25.2471,355000.0
2011-04-27 10:30:00,27.27,27.29,27.23,27.24,61000.0,25.2471,25.2656,25.21,25.2193,61000.0
2011-04-27 10:40:00,27.24,27.26,27.18,27.18,86000.0,25.2193,25.2378,25.1637,25.1637,86000.0
2011-04-27 10:50:00,27.19,27.21,27.16,27.18,172000.0,25.173,25.1915,25.1452,25.1637,172000.0
2011-04-27 11:00:00,27.19,27.23,27.18,27.22,260000.0,25.173,25.21,25.1637,25.2008,260000.0
2011-04-27 11:10:00,27.22,27.23,27.18,27.21,158000.0,25.2008,25.21,25.1637,25.1915,158000.0
2011-04-27 11:20:00,27.22,27.22,27.18,27.2,127000.0,25.2008,25.2008,25.1637,25.1823,127000.0
2011-04-27 11:30:00,27.21,27.24,27.2,27.22,74000.0,25.1915,25.2193,25.1823,25.2008,74000.0
2011-04-27 11:40:00,27.22,27.26,27.22,27.23,73000.0,25.2008,25.2378,25.2008,25.21,73000.0
2011-04-27 11:50:00,27.25,27.27,27.22,27.23,203000.0,25.2285,25.2471,25.2008,25.21,203000.0
2011-04-27 12:00:00,27.23,27.24,27.2,27.21,79000.0,25.21,25.2193,25.1823,25.1915,79000.0
2011-04-27 12:10:00,27.2,27.2,27.17,27.2,28000.0,25.1823,25.1823,25.1545,25.1823,28000.0
2011-04-27 12:20:00,27.21,27.22,27.2,27.21,30000.0,25.1915,25.2008,25.1823,25.1915,30000.0
2011-04-27 12:30:00,27.22,27.31,27.19,27.31,158000.0,25.2008,25.2841,25.173,25.2841,158000.0
2011-04-27 12:40:00,27.3,27.36,27.29,27.34,133000.0,25.2748,25.3304,25.2656,25.3119,133000.0
2011-04-27 12:50:00,27.34,27.36,27.29,27.29,64000.0,25.3119,25.3304,25.2656,25.2656,64000.0
2011-04-27 13:00:00,27.29,27.32,27.29,27.32,99000.0,25.2656,25.2934,25.2656,25.2934,99000.0
2011-04-27 13:10:00,27.32,27.38,27.3,27.34,165000.0,25.2934,25.3489,25.2748,25.3119,165000.0
2011-04-27 13:20:00,27.35,27.36,27.3,27.3,92000.0,25.3211,25.3304,25.2748,25.2748,92000.0
2011-04-27 13:30:00,27.3,27.34,27.26,27.29,40000.0,25.2748,25.3119,25.2378,25.2656,40000.0
2011-04-27 13:40:00,27.29,27.32,27.29,27.32,19000.0,25.2656,25.2934,25.2656,25.2934,19000.0
2011-04-27 13:50:00,27.32,27.34,27.28,27.29,112000.0,25.2934,25.3119,25.2563,25.2656,112000.0
2011-04-27 14:00:00,27.3,27.32,27.27,27.31,80000.0,25.2748,25.2934,25.2471,25.2841,80000.0
2011-04-27 14:10:00,27.32,27.32,27.25,27.26,111000.0,25.2934,25.2934,25.2285,25.2378,111000.0
2011-04-27 14:20:00,27.26,27.3,27.24,27.27,206000.0,25.2378,25.2748,25.2193,25.2471,206000.0
2011-04-27 14:30:00,27.27,27.33,27.26,27.33,44000.0,25.2471,25.3026,25.2378,25.3026,44000.0
2011-04-27 14:40:00,27.32,27.32,27.26,27.28,98000.0,25.2934,25.2934,25.2378,25.2563,98000.0
2011-04-27 14:50:00,27.29,27.34,27.26,27.32,75000.0,25.2656,25.3119,25.2378,25.2934,75000.0
2011-04-27 15:00:00,27.34,27.45,27.33,27.43,131000.0,25.3119,25.4137,25.3026,25.3952,131000.0
2011-04-27 15:10:00,27.43,27.44,27.42,27.44,44000.0,25.3952,25.4045,25.3859,25.4045,44000.0
2011-04-27 15:20:00,27.43,27.45,27.41,27.44,65000.0,25.3952,25.4137,25.3767,25.4045,65000.0
2011-04-27 15:30:00,27.44,27.52,27.43,27.52,110000.0,25.4045,25.4785,25.3952,25.4785,110000.0
2011-04-27 15:40:00,27.54,27.54,27.49,27.51,243000.0,25.497,25.497,25.4507,25.4693,243000.0
2011-04-27 15:50:00,27.51,27.53,27.48,27.53,260000.0,25.4693,25.4878,25.4415,25.4878,260000.0
2011-04-28 09:30:00,27.53,27.58,27.41,27.49,159000.0,25.4878,25.5341,25.3767,25.4507,159000.0
2011-04-28 09:40:00,27.47,27.51,27.46,27.5,75000.0,25.4322,25.4693,25.423,25.46,75000.0
2011-04-28 09:50:00,27.48,27.54,27.48,27.49,266000.0,25.4415,25.497,25.4415,25.4507,266000.0
2011-04-28 10:00:00,27.5,27.54,27.47,27.49,56000.0,25.46,25.497,25.4322,25.4507,56000.0
2011-04-28 10:10:00,27.52,27.58,27.5,27.53,76000.0,25.4785,25.5341,25.46,25.4878,76000.0
2011-04-28 10:20:00,27.5,27.53,27.49,27.49,29000.0,25.46,25.4878,25.4507,25.4507,29000.0
2011-04-28 10:30:00,27.52,27.52,27.48,27.5,36000.0,25.4785,25.4785,25.4415,25.46,36000.0
2011-04-28 10:40:00,27.5,27.5,27.48,27.5,35000.0,25.46,25.46,25.4415,25.46,35000.0
2011-04-28 10:50:00,27.48,27.54,27.48,27.53,82000.0,25.4415,25.497,25.4415,25.4878,82000.0
2011-04-28 11:00:00,27.53,27.53,27.51,27.52,60000.0,25.4878,25.4878,25.4693,25.4785,60000.0
2011-04-28 11:10:00,27.52,27.52,27.47,27.51,197000.0,25.4785,25.4785,25.4322,25.4693,197000.0
2011-04-28 11:20:00,27.5,27.52,27.47,27.47,100000.0,25.46,25.4785,25.4322,25.4322,100000.0
2011-04-28 11:30:00,27.46,27.47,27.43,27.43,71000.0,25.423,25.4322,25.3952,25.3952,71000.0
2011-04-28 11:40:00,27.43,27.44,27.4,27.41,33000.0,25.3952,25.4045,25.3674,25.3767,33000.0
2011-04-28 11:50:00,27.41,27.48,27.4,27.42,78000.0,25.3767,25.4415,25.3674,25.3859,78000.0
2011-04-28 12:00:00,27.44,27.47,27.42,27.45,44000.0,25.4045,25.4322,25.3859,25.4137,44000.0
2011-04-28 12:10:00,27.45,27.5,27.45,27.48,116000.0,25.4137,25.46,25.4137,25.4415,116000.0
2011-04-28 12:20:00,27.48,27.48,27.46,27.47,43000.0,25.4415,25.4415,25.423,25.4322,43000.0
2011-04-28 12:30:00,27.47,27.48,27.44,27.48,73000.0,25.4322,25.4415,25.4045,25.4415,73000.0
2011-04-28 12:40:00,27.48,27.51,27.46,27.46,138000.0,25.4415,25.4693,25.423,25.423,138000.0
2011-04-28 12:50:00,27.47,27.48,27.45,27.45,39000.0,25.4322,25.4415,25.4137,25.4137,39000.0
2011-04-28 13:00:00,27.43,27.48,27.43,27.46,35000.0,25.3952,25.4415,25.3952,25.423,35000.0
2011-04-28 13:10:00,27.46,27.48,27.43,27.46,199000.0,25.423,25.4415,25.3952,25.423,199000.0
2011-04-28 13:20:00,27.45,27.5,27.43,27.48,54000.0,25.4137,25.46,25.3952,25.4415,54000.0
2011-04-28 13:30:00,27.49,27.49,27.47,27.47,18000.0,25.4507,25.4507,25.4322,25.4322,18000.0
2011-04-28 13:40:00,27.49,27.49,27.47,27.48,40000.0,25.4507,25.4507,25.4322,25.4415,40000.0
2011-04-28 13:50:00,27.49,27.5,27.47,27.48,34000.0,25.4507,25.46,25.4322,25.4415,34000.0
2011-04-28 14:00:00,27.46,27.49,27.46,27.48,29000.0,25.423,25.4507,25.423,25.4415,29000.0
2011-04-28 14:10:00,27.48,27.49,27.47,27.49,69000.0,25.4415,25.4507,25.4322,25.4507,69000.0
2011-04-28 14:20:00,27.48,27.5,27.48,27.48,20000.0,25.4415,25.46,25.4415,25.4415,20000.0
2011-04-28 14:30:00,27.49,27.5,27.47,27.48,130000.0,25.4507,25.46,25.4322,25.4415,130000.0
2011-04-28 14:40:00,27.49,27.49,27.45,27.46,65000.0,25.4507,25.4507,25.4137,25.423,65000.0
2011-04-28 14:50:00,27.46,27.46,27.44,27.45,191000.0,25.423,25.423,25.4045,25.4137,191000.0
2011-04-28 15:00:00,27.46,27.46,27.42,27.44,252000.0,25.423,25.423,25.3859,25.4045,252000.0
2011-04-28 15:10:00,27.46,27.46,27.42,27.45,145000.0,25.423,25.423,25.3859,25.4137,145000.0
2011-04-28 15:20:00,27.45,27.47,27.43,27.46,106000.0,25.4137,25.4322,25.3952,25.423,106000.0
2011-04-28 15:30:00,27.44,27.49,27.44,27.47,118000.0,25.4045,25.4507,25.4045,25.4322,118000.0
2011-04-28 15:40:00,27.47,27.51,27.46,27.49,182000.0,25.4322,25.4693,25.423,25.4507,182000.0
2011-04-28 15:50:00,27.49,27.49,27.45,27.45,483000.0,25.4507,25.4507,25.4137,25.4137,483000.0
2011-04-29 09:30:00,27.47,27.47,27.35,27.47,122000.0,25.4322,25.4322,25.3211,25.4322,122000.0
2011-04-29 09:40:00,27.45,27.53,27.45,27.45,38000.0,25.4137,25.4878,25.4137,25.4137,38000.0
2011-04-29 09:50:00,27.46,27.51,27.45,27.51,35000.0,25.423,25.4693,25.4137,25.4693,35000.0
2011-04-29 10:00:00,27.5,27.56,27.44,27.44,67000.0,25.46,25.5156,25.4045,25.4045,67000.0
2011-04-29 10:10:00,27.43,27.44,27.39,27.43,54000.0,25.3952,25.4045,25.3582,25.3952,54000.0
2011-04-29 10:20:00,27.43,27.49,27.41,27.45,60000.0,25.3952,25.4507,25.3767,25.4137,60000.0
2011-04-29 10:30:00,27.44,27.45,27.41,27.44,19000.0,25.4045,25.4137,25.3767,25.4045,19000.0
2011-04-29 10:40:00,27.46,27.49,27.45,27.49,19000.0,25.423,25.4507,25.4137,25.4507,19000.0
2011-04-29 10:50:00,27.48,27.5,27.45,27.46,195000.0,25.4415,25.46,25.4137,25.423,195000.0
2011-04-29 11:00:00,27.49,27.49,27.45,27.46,19000.0,25.4507,25.4507,25.4137,25.423,19000.0
2011-04-29 11:10:00,27.48,27.5,27.44,27.46,95000.0,25.4415,25.46,25.4045,25.423,95000.0
2011-04-29 11:20:00,27.44,27.49,27.43,27.44,56000.0,25.4045,25.4507,25.3952,25.4045,56000.0
2011-04-29 11:30:00,27.46,27.49,27.45,27.48,47000.0,25.423,25.4507,25.4137,25.4415,47000.0
2011-04-29 11:40:00,27.49,27.5,27.46,27.46,24000.0,25.4507,25.46,25.423,25.423,24000.0
2011-04-29 11:50:00,27.49,27.49,27.44,27.47,21000.0,25.4507,25.4507,25.4045,25.4322,21000.0
2011-04-29 12:00:00,27.45,27.47,27.43,27.45,115000.0,25.4137,25.4322,25.3952,25.4137,115000.0
2011-04-29 12:10:00,27.45,27.47,27.44,27.45,60000.0,25.4137,25.4322,25.4045,25.4137,60000.0
2011-04-29 12:20:00,27.47,27.5,27.45,27.47,934000.0,25.4322,25.46,25.4137,25.4322,934000.0
2011-04-29 12:30:00,27.49,27.49,27.47,27.48,75000.0,25.4507,25.4507,25.4322,25.4415,75000.0
2011-04-29 12:40:00,27.49,27.49,27.44,27.45,136000.0,25.4507,25.4507,25.4045,25.4137,136000.0
2011-04-29 12:50:00,27.45,27.47,27.44,27.47,77000.0,25.4137,25.4322,25.4045,25.4322,77000.0
2011-04-29 13:00:00,27.46,27.5,27.46,27.48,70000.0,25.423,25.46,25.423,25.4415,70000.0
2011-04-29 13:10:00,27.49,27.5,27.48,27.48,167000.0,25.4507,25.46,25.4415,25.4415,167000.0
2011-04-29 13:20:00,27.48,27.5,27.46,27.49,141000.0,25.4415,25.46,25.423,25.4507,141000.0
2011-04-29 13:30:00,27.49,27.5,27.45,27.46,538000.0,25.4507,25.46,25.4137,25.423,538000.0
2011-04-29 13:40:00,27.47,27.48,27.45,27.47,181000.0,25.4322,25.4415,25.4137,25.4322,181000.0
2011-04-29 13:50:00,27.46,27.47,27.45,27.45,114000.0,25.423,25.4322,25.4137,25.4137,114000.0
2011-04-29 14:00:00,27.46,27.47,27.45,27.47,250000.0,25.423,25.4322,25.4137,25.4322,250000.0
2011-04-29 14:10:00,27.47,27.47,27.46,27.47,204000.0,25.4322,25.4322,25.423,25.4322,204000.0
2011-04-29 14:20:00,27.47,27.47,27.45,27.46,133000.0,25.4322,25.4322,25.4137,25.423,133000.0
2011-04-29 14:30:00,27.46,27.47,27.46,27.47,58000.0,25.423,25.4322,25.423,25.4322,58000.0
2011-04-29 14:40:00,27.46,27.46,25.37,27.44,45000.0,25.423,25.423,23.488,25.4045,45000.0
2011-04-29 14:50:00,27.44,27.47,27.44,27.44,70000.0,25.4045,25.4322,25.4045,25.4045,70000.0
2011-04-29 15:00:00,27.44,27.47,27.42,27.47,35000.0,25.4045,25.4322,25.3859,25.4322,35000.0
2011-04-29 15:10:00,27.47,27.48,27.44,27.44,52000.0,25.4322,25.4415,25.4045,25.4045,52000.0
2011-04-29 15:20:00,27.45,27.46,27.44,27.46,43000.0,25.4137,25.423,25.4045,25.423,43000.0
2011-04-29 15:30:00,27.46,27.48,27.46,27.47,299000.0,25.423,25.4415,25.423,25.4322,299000.0
2011-04-29 15:40:00,27.48,27.5,27.45,27.49,455000.0,25.4415,25.46,25.4137,25.4507,455000.0
2011-04-29 15:50:00,27.49,27.57,27.48,27.49,1204000.0,25.4507,25.5248,25.4415,25.4507,1204000.0
2011-05-02 09:30:00,27.7,27.79,27.61,27.77,678000.0,25.6452,25.7285,25.5618,25.71,678000.0
2011-05-02 09:40:00,27.72,27.8,27.65,27.71,181000.0,25.6637,25.7377,25.5989,25.6544,181000.0
2011-05-02 09:50:00,27.7,27.78,27.69,27.77,285000.0,25.6452,25.7192,25.6359,25.71,285000.0
2011-05-02 10:00:00,27.73,27.97,27.73,27.97,322000.0,25.6729,25.8951,25.6729,25.8951,322000.0
2011-05-02 10:10:00,27.95,28.0,27.93,27.95,217000.0,25.8766,25.9229,25.8581,25.8766,217000.0
2011-05-02 10:20:00,27.98,28.0,27.95,27.96,88000.0,25.9044,25.9229,25.8766,25.8859,88000.0
2011-05-02 10:30:00,27.96,27.99,27.9,27.92,156000.0,25.8859,25.9137,25.8303,25.8488,156000.0
2011-05-02 10:40:00,27.92,27.96,27.87,27.87,295000.0,25.8488,25.8859,25.8026,25.8026,295000.0
2011-05-02 10:50:00,27.87,27.94,27.85,27.93,204000.0,25.8026,25.8674,25.784,25.8581,204000.0
2011-05-02 11:00:00,27.89,27.95,27.84,27.95,160000.0,25.8211,25.8766,25.7748,25.8766,160000.0
2011-05-02 11:10:00,27.95,28.0,27.82,27.84,156000.0,25.8766,25.9229,25.7563,25.7748,156000.0
2011-05-02 11:20:00,27.85,27.85,27.76,27.76,107000.0,25.784,25.784,25.7007,25.7007,107000.0
2011-05-02 11:30:00,27.76,27.8,27.69,27.79,193000.0,25.7007,25.7377,25.6359,25.7285,193000.0
2011-05-02 11:40:00,27.81,27.85,27.76,27.76,97000.0,25.747,25.784,25.7007,25.7007,97000.0
2011-05-02 11:50:00,27.76,27.83,27.74,27.75,102000.0,25.7007,25.7655,25.6822,25.6915,102000.0
2011-05-02 12:00:00,27.76,27.77,27.75,27.76,76000.0,25.7007,25.71,25.6915,25.7007,76000.0
2011-05-02 12:10:00,27.76,27.77,27.7,27.75,191000.0,25.7007,25.71,25.6452,25.6915,191000.0
2011-05-02 12:20:00,27.75,27.75,27.71,27.71,83000.0,25.6915,25.6915,25.6544,25.6544,83000.0
2011-05-02 12:30:00,27.71,27.74,27.69,27.74,397000.0,25.6544,25.6822,25.6359,25.6822,397000.0
2011-05-02 12:40:00,27.74,27.74,27.68,27.71,186000.0,25.6822,25.6822,25.6267,25.6544,186000.0
2011-05-02 12:50:00,27.71,27.73,27.69,27.69,148000.0,25.6544,25.6729,25.6359,25.6359,148000.0
2011-05-02 13:00:00,27.68,27.7,27.68,27.69,44000.0,25.6267,25.6452,25.6267,25.6359,44000.0
2011-05-02 13:10:00,27.69,27.74,27.69,27.71,57000.0,25.6359,25.6822,25.6359,25.6544,57000.0
2011-05-02 13:20:00,27.71,27.75,27.68,27.73,78000.0,25.6544,25.6915,25.6267,25.6729,78000.0
2011-05-02 13:30:00,27.73,27.74,27.71,27.73,75000.0,25.6729,25.6822,25.6544,25.6729,75000.0
2011-05-02 13:40:00,27.74,27.77,27.71,27.72,179000.0,25.6822,25.71,25.6544,25.6637,179000.0
2011-05-02 13:50:00,27.71,27.72,27.65,27.66,80000.0,25.6544,25.6637,25.5989,25.6081,80000.0
2011-05-02 14:00:00,27.65,27.67,27.63,27.65,95000.0,25.5989,25.6174,25.5804,25.5989,95000.0
2011-05-02 14:10:00,27.66,27.71,27.66,27.7,101000.0,25.6081,25.6544,25.6081,25.6452,101000.0
2011-05-02 14:20:00,27.7,27.7,27.64,27.65,74000.0,25.6452,25.6452,25.5896,25.5989,74000.0
2011-05-02 14:30:00,27.65,27.67,27.64,27.65,180000.0,25.5989,25.6174,25.5896,25.5989,180000.0
2011-05-02 14:40:00,27.65,27.66,27.57,27.58,295000.0,25.5989,25.6081,25.5248,25.5341,295000.0
2011-05-02 14:50:00,27.58,27.6,27.58,27.58,119000.0,25.5341,25.5526,25.5341,25.5341,119000.0
2011-05-02 15:00:00,27.58,27.61,27.58,27.61,271000.0,25.5341,25.5618,25.5341,25.5618,271000.0
2011-05-02 15:10:00,27.6,27.64,27.59,27.61,122000.0,25.5526,25.5896,25.5433,25.5618,122000.0
2011-05-02 15:20:00,27.62,27.64,27.54,27.56,260000.0,25.5711,25.5896,25.497,25.5156,260000.0
2011-05-02 15:30:00,27.57,27.57,27.5,27.53,159000.0,25.5248,25.5248,25.46,25.4878,159000.0
2011-05-02 15:40:00,27.52,27.57,27.51,27.56,268000.0,25.4785,25.5248,25.4693,25.5156,268000.0
2011-05-02 15:50:00,27.56,27.61,27.53,27.54,747000.0,25.5156,25.5618,25.4878,25.497,747000.0
2011-05-03 09:30:00,28.2,28.6,28.03,28.54,2057000.0,26.1081,26.4784,25.9507,26.4229,2057000.0
2011-05-03 09:40:00,28.56,28.68,28.35,28.46,1232000.0,26.4414,26.5525,26.2469,26.3488,1232000.0
2011-05-03 09:50:00,28.46,28.49,28.31,28.4,562000.0,26.3488,26.3766,26.2099,26.2932,562000.0
2011-05-03 10:00:00,28.44,28.52,28.41,28.44,549000.0,26.3303,26.4043,26.3025,26.3303,549000.0
2011-05-03 10:10:00,28.44,28.44,28.34,28.38,227000.0,26.3303,26.3303,26.2377,26.2747,227000.0
2011-05-03 10:20:00,28.4,28.4,28.25,28.34,481000.0,26.2932,26.2932,26.1544,26.2377,481000.0
2011-05-03 10:30:00,28.34,28.34,28.21,28.21,244000.0,26.2377,26.2377,26.1173,26.1173,244000.0
2011-05-03 10:40:00,28.2,28.27,28.18,28.27,495000.0,26.1081,26.1729,26.0896,26.1729,495000.0
2011-05-03 10:50:00,28.27,28.31,28.24,28.31,163000.0,26.1729,26.2099,26.1451,26.2099,163000.0
2011-05-03 11:00:00,28.32,28.35,28.27,28.28,197000.0,26.2192,26.2469,26.1729,26.1821,197000.0
2011-05-03 11:10:00,28.27,28.28,28.23,28.23,105000.0,26.1729,26.1821,26.1359,26.1359,105000.0
2011-05-03 11:20:00,28.23,28.25,28.2,28.24,114000.0,26.1359,26.1544,26.1081,26.1451,114000.0
2011-05-03 11:30:00,28.25,28.33,28.23,28.32,200000.0,26.1544,26.2284,26.1359,26.2192,200000.0
2011-05-03 11:40:00,28.31,28.34,28.3,28.32,233000.0,26.2099,26.2377,26.2007,26.2192,233000.0
2011-05-03 11:50:00,28.32,28.39,28.32,28.39,266000.0,26.2192,26.284,26.2192,26.284,266000.0
2011-05-03 12:00:00,28.39,28.46,28.36,28.37,488000.0,26.284,26.3488,26.2562,26.2655,488000.0
2011-05-03 12:10:00,28.38,28.4,28.37,28.38,242000.0,26.2747,26.2932,26.2655,26.2747,242000.0
2011-05-03 12:20:00,28.4,28.4,28.27,28.28,154000.0,26.2932,26.2932,26.1729,26.1821,154000.0
2011-05-03 12:30:00,28.29,28.29,28.23,28.25,423000.0,26.1914,26.1914,26.1359,26.1544,423000.0
2011-05-03 12:40:00,28.27,28.34,28.24,28.3,104000.0,26.1729,26.2377,26.1451,26.2007,104000.0
2011-05-03 12:50:00,28.3,28.31,28.26,28.28,118000.0,26.2007,26.2099,26.1636,26.1821,118000.0
2011-05-03 13:00:00,28.3,28.34,28.28,28.32,65000.0,26.2007,26.2377,26.1821,26.2192,65000.0
2011-05-03 13:10:00,28.33,28.37,28.29,28.36,144000.0,26.2284,26.2655,26.1914,26.2562,144000.0
2011-05-03 13:20:00,28.36,28.39,28.27,28.29,191000.0,26.2562,26.284,26.1729,26.1914,191000.0
2011-05-03 13:30:00,28.29,28.34,28.28,28.31,121000.0,26.1914,26.2377,26.1821,26.2099,121000.0
2011-05-03 13:40:00,28.32,28.34,28.28,28.32,135000.0,26.2192,26.2377,26.1821,26.2192,135000.0
2011-05-03 13:50:00,28.34,28.35,28.3,28.33,118000.0,26.2377,26.2469,26.2007,26.2284,118000.0
2011-05-03 14:00:00,28.31,28.36,28.3,28.34,130000.0,26.2099,26.2562,26.2007,26.2377,130000.0
2011-05-03 14:10:00,28.35,28.35,28.29,28.32,142000.0,26.2469,26.2469,26.1914,26.2192,142000.0
2011-05-03 14:20:00,28.31,28.31,28.24,28.3,147000.0,26.2099,26.2099,26.1451,26.2007,147000.0
2011-05-03 14:30:00,28.3,28.36,28.3,28.31,165000.0,26.2007,26.2562,26.2007,26.2099,165000.0
2011-05-03 14:40:00,28.31,28.36,28.29,28.29,151000.0,26.2099,26.2562,26.1914,26.1914,151000.0
2011-05-03 14:50:00,28.29,28.33,28.25,28.33,143000.0,26.1914,26.2284,26.1544,26.2284,143000.0
2011-05-03 15:00:00,28.32,28.33,28.29,28.32,153000.0,26.2192,26.2284,26.1914,26.2192,153000.0
2011-05-03 15:10:00,28.32,28.33,28.26,28.27,309000.0,26.2192,26.2284,26.1636,26.1729,309000.0
2011-05-03 15:20:00,28.27,28.33,28.26,28.3,243000.0,26.1729,26.2284,26.1636,26.2007,243000.0
2011-05-03 15:30:00,28.3,28.32,28.28,28.32,402000.0,26.2007,26.2192,26.1821,26.2192,402000.0
2011-05-03 15:40:00,28.31,28.33,28.15,28.22,1079000.0,26.2099,26.2284,26.0618,26.1266,1079000.0
2011-05-03 15:50:00,28.22,28.28,28.15,28.21,1365000.0,26.1266,26.1821,26.0618,26.1173,1365000.0
2011-05-04 09:30:00,27.96,28.31,27.96,28.2,868000.0,25.8859,26.2099,25.8859,26.1081,868000.0
2011-05-04 09:40:00,28.2,28.24,28.06,28.11,580000.0,26.1081,26.1451,25.9785,26.0248,580000.0
2011-05-04 09:50:00,28.1,28.14,28.0,28.06,331000.0,26.0155,26.0525,25.9229,25.9785,331000.0
2011-05-04 10:00:00,28.04,28.07,27.88,27.88,732000.0,25.9599,25.9877,25.8118,25.8118,732000.0
2011-05-04 10:10:00,27.9,28.0,27.85,27.99,437000.0,25.8303,25.9229,25.784,25.9137,437000.0
2011-05-04 10:20:00,27.99,28.11,27.98,28.0,236000.0,25.9137,26.0248,25.9044,25.9229,236000.0
2011-05-04 10:30:00,27.99,28.08,27.98,28.08,310000.0,25.9137,25.997,25.9044,25.997,310000.0
2011-05-04 10:40:00,28.08,28.11,28.04,28.09,710000.0,25.997,26.0248,25.9599,26.0062,710000.0
2011-05-04 10:50:00,28.08,28.15,28.08,28.13,348000.0,25.997,26.0618,25.997,26.0433,348000.0
2011-05-04 11:00:00,28.12,28.12,28.04,28.08,319000.0,26.034,26.034,25.9599,25.997,319000.0
2011-05-04 11:10:00,28.08,28.1,27.97,28.01,157000.0,25.997,26.0155,25.8951,25.9322,157000.0
2011-05-04 11:20:00,28.0,28.1,27.99,28.07,87000.0,25.9229,26.0155,25.9137,25.9877,87000.0
2011-05-04 11:30:00,28.05,28.11,28.05,28.1,75000.0,25.9692,26.0248,25.9692,26.0155,75000.0
2011-05-04 11:40:00,28.1,28.1,28.05,28.06,137000.0,26.0155,26.0155,25.9692,25.9785,137000.0
2011-05-04 11:50:00,28.04,28.04,27.98,28.0,76000.0,25.9599,25.9599,25.9044,25.9229,76000.0
2011-05-04 12:00:00,28.0,28.0,27.93,27.98,94000.0,25.9229,25.9229,25.8581,25.9044,94000.0
2011-05-04 12:10:00,27.98,27.99,27.91,27.92,159000.0,25.9044,25.9137,25.8396,25.8488,159000.0
2011-05-04 12:20:00,27.91,27.91,27.82,27.88,210000.0,25.8396,25.8396,25.7563,25.8118,210000.0
2011-05-04 12:30:00,27.86,27.91,27.86,27.9,136000.0,25.7933,25.8396,25.7933,25.8303,136000.0
2011-05-04 12:40:00,27.9,28.01,27.9,28.0,185000.0,25.8303,25.9322,25.8303,25.9229,185000.0
2011-05-04 12:50:00,28.0,28.01,27.96,27.99,151000.0,25.9229,25.9322,25.8859,25.9137,151000.0
2011-05-04 13:00:00,27.98,28.03,27.96,27.99,55000.0,25.9044,25.9507,25.8859,25.9137,55000.0
2011-05-04 13:10:00,27.99,27.99,27.95,27.98,56000.0,25.9137,25.9137,25.8766,25.9044,56000.0
2011-05-04 13:20:00,27.99,28.0,27.93,27.95,109000.0,25.9137,25.9229,25.8581,25.8766,109000.0
2011-05-04 13:30:00,27.96,28.02,27.94,28.0,90000.0,25.8859,25.9414,25.8674,25.9229,90000.0
2011-05-04 13:40:00,28.0,28.03,27.98,27.98,91000.0,25.9229,25.9507,25.9044,25.9044,91000.0
2011-05-04 13:50:00,27.98,28.02,27.98,28.02,101000.0,25.9044,25.9414,25.9044,25.9414,101000.0
2011-05-04 14:00:00,28.0,28.01,27.95,27.99,152000.0,25.9229,25.9322,25.8766,25.9137,152000.0
2011-05-04 14:10:00,27.98,28.09,27.96,28.07,416000.0,25.9044,26.0062,25.8859,25.9877,416000.0
2011-05-04 14:20:00,28.07,28.1,28.04,28.1,292000.0,25.9877,26.0155,25.9599,26.0155,292000.0
2011-05-04 14:30:00,28.09,28.11,28.04,28.11,164000.0,26.0062,26.0248,25.9599,26.0248,164000.0
2011-05-04 14:40:00,28.1,28.23,28.1,28.2,245000.0,26.0155,26.1359,26.0155,26.1081,245000.0
2011-05-04 14:50:00,28.2,28.24,28.12,28.12,192000.0,26.1081,26.1451,26.034,26.034,192000.0
2011-05-04 15:00:00,28.12,28.16,28.07,28.09,184000.0,26.034,26.071,25.9877,26.0062,184000.0
2011-05-04 15:10:00,28.09,28.18,28.07,28.16,169000.0,26.0062,26.0896,25.9877,26.071,169000.0
2011-05-04 15:20:00,28.17,28.27,28.15,28.25,205000.0,26.0803,26.1729,26.0618,26.1544,205000.0
2011-05-04 15:30:00,28.24,28.26,28.14,28.19,378000.0,26.1451,26.1636,26.0525,26.0988,378000.0
2011-05-04 15:40:00,28.19,28.25,28.16,28.24,375000.0,26.0988,26.1544,26.071,26.1451,375000.0
2011-05-04 15:50:00,28.24,28.26,28.2,28.21,632000.0,26.1451,26.1636,26.1081,26.1173,632000.0
2011-05-05 09:30:00,28.05,28.2,27.73,27.85,457000.0,25.9692,26.1081,25.6729,25.784,457000.0
2011-05-05 09:40:00,27.88,27.9,27.81,27.88,130000.0,25.8118,25.8303,25.747,25.8118,130000.0
2011-05-05 09:50:00,27.87,27.91,27.75,27.88,274000.0,25.8026,25.8396,25.6915,25.8118,274000.0
2011-05-05 10:00:00,27.88,27.99,27.86,27.92,173000.0,25.8118,25.9137,25.7933,25.8488,173000.0
2011-05-05 10:10:00,27.92,27.96,27.9,27.92,95000.0,25.8488,25.8859,25.8303,25.8488,95000.0
2011-05-05 10:20:00,27.91,27.94,27.87,27.9,95000.0,25.8396,25.8674,25.8026,25.8303,95000.0
2011-05-05 10:30:00,27.88,27.89,27.8,27.82,144000.0,25.8118,25.8211,25.7377,25.7563,144000.0
2011-05-05 10:40:00,27.84,27.84,27.75,27.8,204000.0,25.7748,25.7748,25.6915,25.7377,204000.0
2011-05-05 10:50:00,27.81,27.82,27.78,27.8,128000.0,25.747,25.7563,25.7192,25.7377,128000.0
2011-05-05 11:00:00,27.8,27.84,27.73,27.76,272000.0,25.7377,25.7748,25.6729,25.7007,272000.0
2011-05-05 11:10:00,27.76,27.81,27.71,27.73,306000.0,25.7007,25.747,25.6544,25.6729,306000.0
2011-05-05 11:20:00,27.74,27.78,27.73,27.77,116000.0,25.6822,25.7192,25.6729,25.71,116000.0
2011-05-05 11:30:00,27.78,27.8,27.75,27.76,229000.0,25.7192,25.7377,25.6915,25.7007,229000.0
2011-05-05 11:40:00,27.76,27.8,27.72,27.78,203000.0,25.7007,25.7377,25.6637,25.7192,203000.0
2011-05-05 11:50:00,27.78,27.8,27.76,27.79,127000.0,25.7192,25.7377,25.7007,25.7285,127000.0
2011-05-05 12:00:00,27.79,27.83,27.78,27.8,285000.0,25.7285,25.7655,25.7192,25.7377,285000.0
2011-05-05 12:10:00,27.8,27.83,27.77,27.8,149000.0,25.7377,25.7655,25.71,25.7377,149000.0
2011-05-05 12:20:00,27.81,27.82,27.77,27.78,159000.0,25.747,25.7563,25.71,25.7192,159000.0
2011-05-05 12:30:00,27.79,27.79,27.71,27.74,195000.0,25.7285,25.7285,25.6544,25.6822,195000.0
2011-05-05 12:40:00,27.73,27.78,27.73,27.73,246000.0,25.6729,25.7192,25.6729,25.6729,246000.0
2011-05-05 12:50:00,27.73,27.81,27.73,27.8,113000.0,25.6729,25.747,25.6729,25.7377,113000.0
2011-05-05 13:00:00,27.8,27.82,27.75,27.76,221000.0,25.7377,25.7563,25.6915,25.7007,221000.0
2011-05-05 13:10:00,27.76,27.77,27.73,27.73,84000.0,25.7007,25.71,25.6729,25.6729,84000.0
2011-05-05 13:20:00,27.73,27.75,27.71,27.74,1094000.0,25.6729,25.6915,25.6544,25.6822,1094000.0
2011-05-05 13:30:00,27.74,27.76,27.72,27.73,150000.0,25.6822,25.7007,25.6637,25.6729,150000.0
2011-05-05 13:40:00,27.72,27.78,27.72,27.74,110000.0,25.6637,25.7192,25.6637,25.6822,110000.0
2011-05-05 13:50:00,27.74,27.81,27.74,27.79,90000.0,25.6822,25.747,25.6822,25.7285,90000.0
2011-05-05 14:00:00,27.78,27.79,27.64,27.73,214000.0,25.7192,25.7285,25.5896,25.6729,214000.0
2011-05-05 14:10:00,27.73,27.73,27.71,27.73,138000.0,25.6729,25.6729,25.6544,25.6729,138000.0
2011-05-05 14:20:00,27.72,27.74,27.71,27.72,131000.0,25.6637,25.6822,25.6544,25.6637,131000.0
2011-05-05 14:30:00,27.72,27.73,27.7,27.71,138000.0,25.6637,25.6729,25.6452,25.6544,138000.0
2011-05-05 14:40:00,27.71,27.71,27.64,27.66,233000.0,25.6544,25.6544,25.5896,25.6081,233000.0
2011-05-05 14:50:00,27.65,27.65,27.56,27.56,201000.0,25.5989,25.5989,25.5156,25.5156,201000.0
2011-05-05 15:00:00,27.55,27.58,27.51,27.53,246000.0,25.5063,25.5341,25.4693,25.4878,246000.0
2011-05-05 15:10:00,27.53,27.53,27.42,27.47,304000.0,25.4878,25.4878,25.3859,25.4322,304000.0
2011-05-05 15:20:00,27.47,27.5,27.31,27.34,414000.0,25.4322,25.46,25.2841,25.3119,414000.0
2011-05-05 15:30:00,27.34,27.46,27.34,27.39,476000.0,25.3119,25.423,25.3119,25.3582,476000.0
2011-05-05 15:40:00,27.39,27.39,27.31,27.35,581000.0,25.3582,25.3582,25.2841,25.3211,581000.0
2011-05-05 15:50:00,27.35,27.5,27.35,27.45,985000.0,25.3211,25.46,25.3211,25.4137,985000.0
2011-05-06 09:30:00,27.62,27.77,27.5,27.73,345000.0,25.5711,25.71,25.46,25.6729,345000.0
2011-05-06 09:40:00,27.73,27.73,27.54,27.54,102000.0,25.6729,25.6729,25.497,25.497,102000.0
2011-05-06 09:50:00,27.54,27.63,27.51,27.58,137000.0,25.497,25.5804,25.4693,25.5341,137000.0
2011-05-06 10:00:00,27.57,27.61,27.51,27.56,266000.0,25.5248,25.5618,25.4693,25.5156,266000.0
2011-05-06 10:10:00,27.58,27.6,27.54,27.57,168000.0,25.5341,25.5526,25.497,25.5248,168000.0
2011-05-06 10:20:00,27.58,27.6,27.56,27.58,134000.0,25.5341,25.5526,25.5156,25.5341,134000.0
2011-05-06 10:30:00,27.58,27.61,27.56,27.6,164000.0,25.5341,25.5618,25.5156,25.5526,164000.0
2011-05-06 10:40:00,27.61,27.7,27.61,27.7,191000.0,25.5618,25.6452,25.5618,25.6452,191000.0
2011-05-06 10:50:00,27.69,27.7,27.65,27.65,71000.0,25.6359,25.6452,25.5989,25.5989,71000.0
2011-05-06 11:00:00,27.66,27.7,27.66,27.7,109000.0,25.6081,25.6452,25.6081,25.6452,109000.0
2011-05-06 11:10:00,27.71,27.73,27.68,27.71,97000.0,25.6544,25.6729,25.6267,25.6544,97000.0
2011-05-06 11:20:00,27.71,27.73,27.68,27.71,108000.0,25.6544,25.6729,25.6267,25.6544,108000.0
2011-05-06 11:30:00,27.71,27.72,27.67,27.7,76000.0,25.6544,25.6637,25.6174,25.6452,76000.0
2011-05-06 11:40:00,27.7,27.72,27.68,27.69,77000.0,25.6452,25.6637,25.6267,25.6359,77000.0
2011-05-06 11:50:00,27.7,27.71,27.67,27.71,96000.0,25.6452,25.6544,25.6174,25.6544,96000.0
2011-05-06 12:00:00,27.71,27.72,27.58,27.59,218000.0,25.6544,25.6637,25.5341,25.5433,218000.0
2011-05-06 12:10:00,27.6,27.65,27.5,27.52,252000.0,25.5526,25.5989,25.46,25.4785,252000.0
2011-05-06 12:20:00,27.51,27.59,27.51,27.52,89000.0,25.4693,25.5433,25.4693,25.4785,89000.0
2011-05-06 12:30:00,27.52,27.56,27.51,27.51,91000.0,25.4785,25.5156,25.4693,25.4693,91000.0
2011-05-06 12:40:00,27.53,27.55,27.43,27.45,256000.0,25.4878,25.5063,25.3952,25.4137,256000.0
2011-05-06 12:50:00,27.47,27.53,27.43,27.53,125000.0,25.4322,25.4878,25.3952,25.4878,125000.0
2011-05-06 13:00:00,27.53,27.56,27.5,27.56,77000.0,25.4878,25.5156,25.46,25.5156,77000.0
2011-05-06 13:10:00,27.57,27.58,27.49,27.5,125000.0,25.5248,25.5341,25.4507,25.46,125000.0
2011-05-06 13:20:00,27.49,27.54,27.47,27.54,97000.0,25.4507,25.497,25.4322,25.497,97000.0
2011-05-06 13:30:00,27.51,27.54,27.5,27.51,64000.0,25.4693,25.497,25.46,25.4693,64000.0
2011-05-06 13:40:00,27.51,27.54,27.46,27.47,132000.0,25.4693,25.497,25.423,25.4322,132000.0
2011-05-06 13:50:00,27.49,27.53,27.48,27.5,85000.0,25.4507,25.4878,25.4415,25.46,85000.0
2011-05-06 14:00:00,27.5,27.53,27.49,27.52,74000.0,25.46,25.4878,25.4507,25.4785,74000.0
2011-05-06 14:10:00,27.53,27.57,27.51,27.57,82000.0,25.4878,25.5248,25.4693,25.5248,82000.0
2011-05-06 14:20:00,27.57,27.58,27.5,27.52,89000.0,25.5248,25.5341,25.46,25.4785,89000.0
2011-05-06 14:30:00,27.51,27.51,27.4,27.42,235000.0,25.4693,25.4693,25.3674,25.3859,235000.0
2011-05-06 14:40:00,27.42,27.46,27.41,27.45,122000.0,25.3859,25.423,25.3767,25.4137,122000.0
2011-05-06 14:50:00,27.46,27.52,27.45,27.49,148000.0,25.423,25.4785,25.4137,25.4507,148000.0
2011-05-06 15:00:00,27.49,27.5,27.43,27.47,177000.0,25.4507,25.46,25.3952,25.4322,177000.0
2011-05-06 15:10:00,27.47,27.49,27.42,27.44,116000.0,25.4322,25.4507,25.3859,25.4045,116000.0
2011-05-06 15:20:00,27.44,27.47,27.39,27.42,186000.0,25.4045,25.4322,25.3582,25.3859,186000.0
2011-05-06 15:30:00,27.42,27.47,27.39,27.45,184000.0,25.3859,25.4322,25.3582,25.4137,184000.0
2011-05-06 15:40:00,27.45,27.49,27.42,27.43,283000.0,25.4137,25.4507,25.3859,25.3952,283000.0
2011-05-06 15:50:00,27.42,27.44,27.39,27.41,421000.0,25.3859,25.4045,25.3582,25.3767,421000.0
2011-05-09 09:30:00,27.45,27.54,27.31,27.52,237000.0,25.4137,25.497,25.2841,25.4785,237000.0
2011-05-09 09:40:00,27.49,27.54,27.49,27.53,95000.0,25.4507,25.497,25.4507,25.4878,95000.0
2011-05-09 09:50:00,27.52,27.62,27.5,27.59,294000.0,25.4785,25.5711,25.46,25.5433,294000.0
2011-05-09 10:00:00,27.59,27.64,27.53,27.64,235000.0,25.5433,25.5896,25.4878,25.5896,235000.0
2011-05-09 10:10:00,27.65,27.74,27.65,27.68,305000.0,25.5989,25.6822,25.5989,25.6267,305000.0
2011-05-09 10:20:00,27.69,27.78,27.66,27.74,210000.0,25.6359,25.7192,25.6081,25.6822,210000.0
2011-05-09 10:30:00,27.73,27.78,27.69,27.76,365000.0,25.6729,25.7192,25.6359,25.7007,365000.0
2011-05-09 10:40:00,27.76,27.8,27.72,27.76,164000.0,25.7007,25.7377,25.6637,25.7007,164000.0
2011-05-09 10:50:00,27.76,27.78,27.75,27.77,45000.0,25.7007,25.7192,25.6915,25.71,45000.0
2011-05-09 11:00:00,27.77,27.78,27.7,27.76,144000.0,25.71,25.7192,25.6452,25.7007,144000.0
2011-05-09 11:10:00,27.75,27.78,27.73,27.78,92000.0,25.6915,25.7192,25.6729,25.7192,92000.0
2011-05-09 11:20:00,27.78,27.82,27.76,27.82,170000.0,25.7192,25.7563,25.7007,25.7563,170000.0
2011-05-09 11:30:00,27.82,27.84,27.8,27.82,101000.0,25.7563,25.7748,25.7377,25.7563,101000.0
2011-05-09 11:40:00,27.83,27.83,27.81,27.83,81000.0,25.7655,25.7655,25.747,25.7655,81000.0
2011-05-09 11:50:00,27.83,27.85,27.82,27.84,75000.0,25.7655,25.784,25.7563,25.7748,75000.0
2011-05-09 12:00:00,27.84,27.85,27.81,27.83,72000.0,25.7748,25.784,25.747,25.7655,72000.0
2011-05-09 12:10:00,27.83,27.89,27.83,27.88,74000.0,25.7655,25.8211,25.7655,25.8118,74000.0
2011-05-09 12:20:00,27.88,27.89,27.83,27.86,67000.0,25.8118,25.8211,25.7655,25.7933,67000.0
2011-05-09 12:30:00,27.86,27.89,27.86,27.89,23000.0,25.7933,25.8211,25.7933,25.8211,23000.0
2011-05-09 12:40:00,27.89,27.9,27.87,27.88,83000.0,25.8211,25.8303,25.8026,25.8118,83000.0
2011-05-09 12:50:00,27.88,27.88,27.86,27.86,59000.0,25.8118,25.8118,25.7933,25.7933,59000.0
2011-05-09 13:00:00,27.86,27.86,27.83,27.83,59000.0,25.7933,25.7933,25.7655,25.7655,59000.0
2011-05-09 13:10:00,27.83,27.84,27.81,27.81,50000.0,25.7655,25.7748,25.747,25.747,50000.0
2011-05-09 13:20:00,27.82,27.82,27.8,27.8,62000.0,25.7563,25.7563,25.7377,25.7377,62000.0
2011-05-09 13:30:00,27.79,27.84,27.78,27.84,58000.0,25.7285,25.7748,25.7192,25.7748,58000.0
2011-05-09 13:40:00,27.85,27.85,27.83,27.85,25000.0,25.784,25.784,25.7655,25.784,25000.0
2011-05-09 13:50:00,27.84,27.84,27.81,27.83,25000.0,25.7748,25.7748,25.747,25.7655,25000.0
2011-05-09 14:00:00,27.81,27.82,27.75,27.79,76000.0,25.747,25.7563,25.6915,25.7285,76000.0
2011-05-09 14:10:00,27.79,27.82,27.78,27.8,65000.0,25.7285,25.7563,25.7192,25.7377,65000.0
2011-05-09 14:20:00,27.8,27.83,27.78,27.83,48000.0,25.7377,25.7655,25.7192,25.7655,48000.0
2011-05-09 14:30:00,27.83,27.87,27.83,27.86,64000.0,25.7655,25.8026,25.7655,25.7933,64000.0
2011-05-09 14:40:00,27.88,27.89,27.85,27.87,104000.0,25.8118,25.8211,25.784,25.8026,104000.0
2011-05-09 14:50:00,27.86,27.89,27.85,27.88,59000.0,25.7933,25.8211,25.784,25.8118,59000.0
2011-05-09 15:00:00,27.88,27.88,27.81,27.83,115000.0,25.8118,25.8118,25.747,25.7655,115000.0
2011-05-09 15:10:00,27.83,27.84,27.81,27.84,103000.0,25.7655,25.7748,25.747,25.7748,103000.0
2011-05-09 15:20:00,27.84,27.86,27.83,27.84,78000.0,25.7748,25.7933,25.7655,25.7748,78000.0
2011-05-09 15:30:00,27.84,27.9,27.84,27.89,212000.0,25.7748,25.8303,25.7748,25.8211,212000.0
2011-05-09 15:40:00,27.89,27.92,27.86,27.91,216000.0,25.8211,25.8488,25.7933,25.8396,216000.0
2011-05-09 15:50:00,27.9,27.93,27.84,27.88,428000.0,25.8303,25.8581,25.7748,25.8118,428000.0
2011-05-10 09:30:00,28.0,28.0,27.89,27.94,156000.0,25.9229,25.9229,25.8211,25.8674,156000.0
2011-05-10 09:40:00,27.94,28.03,27.94,28.02,364000.0,25.8674,25.9507,25.8674,25.9414,364000.0
2011-05-10 09:50:00,28.02,28.16,28.02,28.12,312000.0,25.9414,26.071,25.9414,26.034,312000.0
2011-05-10 10:00:00,28.11,28.16,28.03,28.03,159000.0,26.0248,26.071,25.9507,25.9507,159000.0
2011-05-10 10:10:00,28.03,28.09,28.03,28.08,94000.0,25.9507,26.0062,25.9507,25.997,94000.0
2011-05-10 10:20:00,28.09,28.16,28.06,28.08,138000.0,26.0062,26.071,25.9785,25.997,138000.0
2011-05-10 10:30:00,28.08,28.09,28.03,28.03,50000.0,25.997,26.0062,25.9507,25.9507,50000.0
2011-05-10 10:40:00,28.04,28.07,27.95,28.07,130000.0,25.9599,25.9877,25.8766,25.9877,130000.0
2011-05-10 10:50:00,28.05,28.09,28.04,28.09,81000.0,25.9692,26.0062,25.9599,26.0062,81000.0
2011-05-10 11:00:00,28.08,28.12,28.06,28.09,158000.0,25.997,26.034,25.9785,26.0062,158000.0
2011-05-10 11:10:00,28.09,28.13,28.07,28.1,97000.0,26.0062,26.0433,25.9877,26.0155,97000.0
2011-05-10 11:20:00,28.1,28.1,28.05,28.08,44000.0,26.0155,26.0155,25.9692,25.997,44000.0
2011-05-10 11:30:00,28.08,28.1,27.99,27.99,79000.0,25.997,26.0155,25.9137,25.9137,79000.0
2011-05-10 11:40:00,27.99,28.08,27.99,28.06,66000.0,25.9137,25.997,25.9137,25.9785,66000.0
2011-05-10 11:50:00,28.04,28.09,28.03,28.07,70000.0,25.9599,26.0062,25.9507,25.9877,70000.0
2011-05-10 12:00:00,28.08,28.11,28.05,28.11,131000.0,25.997,26.0248,25.9692,26.0248,131000.0
2011-05-10 12:10:00,28.09,28.09,28.07,28.09,16000.0,26.0062,26.0062,25.9877,26.0062,16000.0
2011-05-10 12:20:00,28.1,28.1,28.07,28.09,53000.0,26.0155,26.0155,25.9877,26.0062,53000.0
2011-05-10 12:30:00,28.09,28.1,28.07,28.1,93000.0,26.0062,26.0155,25.9877,26.0155,93000.0
2011-05-10 12:40:00,28.1,28.1,28.06,28.06,30000.0,26.0155,26.0155,25.9785,25.9785,30000.0
2011-05-10 12:50:00,28.08,28.11,28.08,28.11,51000.0,25.997,26.0248,25.997,26.0248,51000.0
2011-05-10 13:00:00,28.09,28.11,28.04,28.06,37000.0,26.0062,26.0248,25.9599,25.9785,37000.0
2011-05-10 13:10:00,28.06,28.1,28.04,28.08,79000.0,25.9785,26.0155,25.9599,25.997,79000.0
2011-05-10 13:20:00,28.08,28.1,28.06,28.1,34000.0,25.997,26.0155,25.9785,26.0155,34000.0
2011-05-10 13:30:00,28.1,28.1,28.06,28.09,65000.0,26.0155,26.0155,25.9785,26.0062,65000.0
2011-05-10 13:40:00,28.09,28.11,28.08,28.08,29000.0,26.0062,26.0248,25.997,25.997,29000.0
2011-05-10 13:50:00,28.08,28.09,28.07,28.08,41000.0,25.997,26.0062,25.9877,25.997,41000.0
2011-05-10 14:00:00,28.08,28.1,28.01,28.02,171000.0,25.997,26.0155,25.9322,25.9414,171000.0
2011-05-10 14:10:00,28.03,28.06,28.02,28.04,34000.0,25.9507,25.9785,25.9414,25.9599,34000.0
2011-05-10 14:20:00,28.03,28.1,28.03,28.09,25000.0,25.9507,26.0155,25.9507,26.0062,25000.0
2011-05-10 14:30:00,28.09,28.13,28.07,28.1,138000.0,26.0062,26.0433,25.9877,26.0155,138000.0
2011-05-10 14:40:00,28.1,28.11,28.06,28.07,165000.0,26.0155,26.0248,25.9785,25.9877,165000.0
2011-05-10 14:50:00,28.09,28.1,28.08,28.09,65000.0,26.0062,26.0155,25.997,26.0062,65000.0
2011-05-10 15:00:00,28.09,28.1,28.07,28.1,48000.0,26.0062,26.0155,25.9877,26.0155,48000.0
2011-05-10 15:10:00,28.11,28.14,28.1,28.14,212000.0,26.0248,26.0525,26.0155,26.0525,212000.0
2011-05-10 15:20:00,28.14,28.15,28.11,28.13,319000.0,26.0525,26.0618,26.0248,26.0433,319000.0
2011-05-10 15:30:00,28.14,28.14,28.11,28.12,404000.0,26.0525,26.0525,26.0248,26.034,404000.0
2011-05-10 15:40:00,28.12,28.15,28.09,28.13,362000.0,26.034,26.0618,26.0062,26.0433,362000.0
2011-05-10 15:50:00,28.12,28.14,28.09,28.1,279000.0,26.034,26.0525,26.0062,26.0155,279000.0
2011-05-11 09:30:00,28.1,28.2,28.01,28.11,584000.0,26.0155,26.1081,25.9322,26.0248,584000.0
2011-05-11 09:40:00,28.13,28.13,28.06,28.08,159000.0,26.0433,26.0433,25.9785,25.997,159000.0
2011-05-11 09:50:00,28.08,28.11,28.02,28.06,387000.0,25.997,26.0248,25.9414,25.9785,387000.0
2011-05-11 10:00:00,28.05,28.07,27.98,28.03,374000.0,25.9692,25.9877,25.9044,25.9507,374000.0
2011-05-11 10:10:00,28.03,28.08,27.99,28.05,271000.0,25.9507,25.997,25.9137,25.9692,271000.0
2011-05-11 10:20:00,28.03,28.03,27.98,28.0,54000.0,25.9507,25.9507,25.9044,25.9229,54000.0
2011-05-11 10:30:00,28.0,28.0,27.95,27.98,74000.0,25.9229,25.9229,25.8766,25.9044,74000.0
2011-05-11 10:40:00,27.97,28.0,27.96,27.99,87000.0,25.8951,25.9229,25.8859,25.9137,87000.0
2011-05-11 10:50:00,27.98,28.0,27.97,27.98,51000.0,25.9044,25.9229,25.8951,25.9044,51000.0
2011-05-11 11:00:00,27.98,28.0,27.97,27.99,55000.0,25.9044,25.9229,25.8951,25.9137,55000.0
2011-05-11 11:10:00,27.99,28.0,27.98,28.0,74000.0,25.9137,25.9229,25.9044,25.9229,74000.0
2011-05-11 11:20:00,27.99,28.0,27.98,27.99,115000.0,25.9137,25.9229,25.9044,25.9137,115000.0
2011-05-11 11:30:00,27.98,28.0,27.97,27.97,37000.0,25.9044,25.9229,25.8951,25.8951,37000.0
2011-05-11 11:40:00,27.98,28.0,27.96,27.98,52000.0,25.9044,25.9229,25.8859,25.9044,52000.0
2011-05-11 11:50:00,27.99,28.0,27.94,27.97,86000.0,25.9137,25.9229,25.8674,25.8951,86000.0
2011-05-11 12:00:00,27.96,27.96,27.88,27.89,137000.0,25.8859,25.8859,25.8118,25.8211,137000.0
2011-05-11 12:10:00,27.89,27.89,27.78,27.86,165000.0,25.8211,25.8211,25.7192,25.7933,165000.0
2011-05-11 12:20:00,27.86,28.0,27.85,27.96,538000.0,25.7933,25.9229,25.784,25.8859,538000.0
2011-05-11 12:30:00,27.95,27.98,27.93,27.94,205000.0,25.8766,25.9044,25.8581,25.8674,205000.0
2011-05-11 12:40:00,27.96,27.96,27.9,27.91,56000.0,25.8859,25.8859,25.8303,25.8396,56000.0
2011-05-11 12:50:00,27.92,27.94,27.9,27.92,42000.0,25.8488,25.8674,25.8303,25.8488,42000.0
2011-05-11 13:00:00,27.92,27.93,27.85,27.87,102000.0,25.8488,25.8581,25.784,25.8026,102000.0
2011-05-11 13:10:00,27.88,27.91,27.87,27.9,66000.0,25.8118,25.8396,25.8026,25.8303,66000.0
2011-05-11 13:20:00,27.9,27.95,27.9,27.9,50000.0,25.8303,25.8766,25.8303,25.8303,50000.0
2011-05-11 13:30:00,27.88,27.92,27.82,27.85,139000.0,25.8118,25.8488,25.7563,25.784,139000.0
2011-05-11 13:40:00,27.85,27.88,27.83,27.83,42000.0,25.784,25.8118,25.7655,25.7655,42000.0
2011-05-11 13:50:00,27.83,27.85,27.77,27.83,202000.0,25.7655,25.784,25.71,25.7655,202000.0
2011-05-11 14:00:00,27.83,27.87,27.79,27.79,86000.0,25.7655,25.8026,25.7285,25.7285,86000.0
2011-05-11 14:10:00,27.78,27.8,27.76,27.78,107000.0,25.7192,25.7377,25.7007,25.7192,107000.0
2011-05-11 14:20:00,27.76,27.76,27.71,27.74,77000.0,25.7007,25.7007,25.6544,25.6822,77000.0
2011-05-11 14:30:00,27.74,27.8,27.74,27.78,86000.0,25.6822,25.7377,25.6822,25.7192,86000.0
2011-05-11 14:40:00,27.79,27.83,27.78,27.81,162000.0,25.7285,25.7655,25.7192,25.747,162000.0
2011-05-11 14:50:00,27.81,27.82,27.79,27.8,83000.0,25.747,25.7563,25.7285,25.7377,83000.0
2011-05-11 15:00:00,27.79,27.82,27.79,27.8,105000.0,25.7285,25.7563,25.7285,25.7377,105000.0
2011-05-11 15:10:00,27.8,27.82,27.79,27.82,150000.0,25.7377,25.7563,25.7285,25.7563,150000.0
2011-05-11 15:20:00,27.82,27.84,27.81,27.82,213000.0,25.7563,25.7748,25.747,25.7563,213000.0
2011-05-11 15:30:00,27.83,27.85,27.77,27.78,188000.0,25.7655,25.784,25.71,25.7192,188000.0
2011-05-11 15:40:00,27.78,27.82,27.76,27.8,330000.0,25.7192,25.7563,25.7007,25.7377,330000.0
2011-05-11 15:50:00,27.79,27.85,27.79,27.82,485000.0,25.7285,25.784,25.7285,25.7563,485000.0
2011-05-12 09:30:00,27.71,27.83,27.67,27.8,200000.0,25.6544,25.7655,25.6174,25.7377,200000.0
2011-05-12 09:40:00,27.8,27.93,27.75,27.89,329000.0,25.7377,25.8581,25.6915,25.8211,329000.0
2011-05-12 09:50:00,27.9,27.96,27.87,27.94,200000.0,25.8303,25.8859,25.8026,25.8674,200000.0
2011-05-12 10:00:00,27.93,28.03,27.89,28.02,380000.0,25.8581,25.9507,25.8211,25.9414,380000.0
2011-05-12 10:10:00,28.03,28.05,27.96,27.98,230000.0,25.9507,25.9692,25.8859,25.9044,230000.0
2011-05-12 10:20:00,27.97,28.0,27.94,28.0,121000.0,25.8951,25.9229,25.8674,25.9229,121000.0
2011-05-12 10:30:00,28.0,28.02,27.92,27.92,204000.0,25.9229,25.9414,25.8488,25.8488,204000.0
2011-05-12 10:40:00,27.92,27.94,27.82,27.86,142000.0,25.8488,25.8674,25.7563,25.7933,142000.0
2011-05-12 10:50:00,27.86,27.87,27.82,27.83,105000.0,25.7933,25.8026,25.7563,25.7655,105000.0
2011-05-12 11:00:00,27.83,27.87,27.81,27.82,96000.0,25.7655,25.8026,25.747,25.7563,96000.0
2011-05-12 11:10:00,27.82,27.91,27.82,27.9,109000.0,25.7563,25.8396,25.7563,25.8303,109000.0
2011-05-12 11:20:00,27.89,27.9,27.88,27.89,99000.0,25.8211,25.8303,25.8118,25.8211,99000.0
2011-05-12 11:30:00,27.88,27.91,27.87,27.9,92000.0,25.8118,25.8396,25.8026,25.8303,92000.0
2011-05-12 11:40:00,27.93,27.93,27.89,27.9,187000.0,25.8581,25.8581,25.8211,25.8303,187000.0
2011-05-12 11:50:00,27.9,27.92,27.85,27.85,62000.0,25.8303,25.8488,25.784,25.784,62000.0
2011-05-12 12:00:00,27.85,27.9,27.84,27.9,53000.0,25.784,25.8303,25.7748,25.8303,53000.0
2011-05-12 12:10:00,27.89,27.92,27.88,27.9,49000.0,25.8211,25.8488,25.8118,25.8303,49000.0
2011-05-12 12:20:00,27.9,27.96,27.9,27.96,62000.0,25.8303,25.8859,25.8303,25.8859,62000.0
2011-05-12 12:30:00,27.95,27.95,27.9,27.94,85000.0,25.8766,25.8766,25.8303,25.8674,85000.0
2011-05-12 12:40:00,27.94,27.98,27.93,27.98,83000.0,25.8674,25.9044,25.8581,25.9044,83000.0
2011-05-12 12:50:00,27.98,28.05,27.96,28.02,200000.0,25.9044,25.9692,25.8859,25.9414,200000.0
2011-05-12 13:00:00,28.02,28.09,28.01,28.09,119000.0,25.9414,26.0062,25.9322,26.0062,119000.0
2011-05-12 13:10:00,28.07,28.11,28.06,28.1,118000.0,25.9877,26.0248,25.9785,26.0155,118000.0
2011-05-12 13:20:00,28.1,28.16,28.1,28.13,185000.0,26.0155,26.071,26.0155,26.0433,185000.0
2011-05-12 13:30:00,28.14,28.2,28.06,28.11,519000.0,26.0525,26.1081,25.9785,26.0248,519000.0
2011-05-12 13:40:00,28.11,28.22,28.07,28.22,333000.0,26.0248,26.1266,25.9877,26.1266,333000.0
2011-05-12 13:50:00,28.21,28.23,28.14,28.16,164000.0,26.1173,26.1359,26.0525,26.071,164000.0
2011-05-12 14:00:00,28.17,28.17,28.13,28.16,96000.0,26.0803,26.0803,26.0433,26.071,96000.0
2011-05-12 14:10:00,28.12,28.17,28.12,28.16,53000.0,26.034,26.0803,26.034,26.071,53000.0
2011-05-12 14:20:00,28.15,28.17,28.13,28.16,48000.0,26.0618,26.0803,26.0433,26.071,48000.0
2011-05-12 14:30:00,28.15,28.17,28.11,28.17,72000.0,26.0618,26.0803,26.0248,26.0803,72000.0
2011-05-12 14:40:00,28.16,28.2,28.15,28.2,79000.0,26.071,26.1081,26.0618,26.1081,79000.0
2011-05-12 14:50:00,28.19,28.19,28.14,28.18,110000.0,26.0988,26.0988,26.0525,26.0896,110000.0
2011-05-12 15:00:00,28.17,28.23,28.15,28.19,344000.0,26.0803,26.1359,26.0618,26.0988,344000.0
2011-05-12 15:10:00,28.18,28.26,28.16,28.24,199000.0,26.0896,26.1636,26.071,26.1451,199000.0
2011-05-12 15:20:00,28.24,28.28,28.22,28.27,288000.0,26.1451,26.1821,26.1266,26.1729,288000.0
2011-05-12 15:30:00,28.26,28.26,28.2,28.21,254000.0,26.1636,26.1636,26.1081,26.1173,254000.0
2011-05-12 15:40:00,28.21,28.22,28.19,28.21,283000.0,26.1173,26.1266,26.0988,26.1173,283000.0
2011-05-12 15:50:00,28.21,28.22,28.19,28.21,457000.0,26.1173,26.1266,26.0988,26.1173,457000.0
2011-05-13 09:30:00,28.23,28.27,28.1,28.12,155000.0,26.1359,26.1729,26.0155,26.034,155000.0
2011-05-13 09:40:00,28.13,28.17,28.09,28.15,168000.0,26.0433,26.0803,26.0062,26.0618,168000.0
2011-05-13 09:50:00,28.12,28.21,28.1,28.11,118000.0,26.034,26.1173,26.0155,26.0248,118000.0
2011-05-13 10:00:00,28.12,28.16,28.04,28.04,158000.0,26.034,26.071,25.9599,25.9599,158000.0
2011-05-13 10:10:00,28.06,28.17,28.06,28.17,114000.0,25.9785,26.0803,25.9785,26.0803,114000.0
2011-05-13 10:20:00,28.17,28.17,28.09,28.11,87000.0,26.0803,26.0803,26.0062,26.0248,87000.0
2011-05-13 10:30:00,28.11,28.17,28.11,28.13,48000.0,26.0248,26.0803,26.0248,26.0433,48000.0
2011-05-13 10:40:00,28.12,28.14,28.08,28.14,75000.0,26.034,26.0525,25.997,26.0525,75000.0
2011-05-13 10:50:00,28.14,28.18,28.13,28.13,62000.0,26.0525,26.0896,26.0433,26.0433,62000.0
2011-05-13 11:00:00,28.13,28.13,28.06,28.1,51000.0,26.0433,26.0433,25.9785,26.0155,51000.0
2011-05-13 11:10:00,28.1,28.12,28.06,28.08,66000.0,26.0155,26.034,25.9785,25.997,66000.0
2011-05-13 11:20:00,28.1,28.1,28.0,28.02,170000.0,26.0155,26.0155,25.9229,25.9414,170000.0
2011-05-13 11:30:00,28.0,28.04,27.98,28.01,112000.0,25.9229,25.9599,25.9044,25.9322,112000.0
2011-05-13 11:40:00,28.0,28.04,27.99,28.03,80000.0,25.9229,25.9599,25.9137,25.9507,80000.0
2011-05-13 11:50:00,28.03,28.06,28.0,28.06,75000.0,25.9507,25.9785,25.9229,25.9785,75000.0
2011-05-13 12:00:00,28.06,28.09,27.98,27.98,91000.0,25.9785,26.0062,25.9044,25.9044,91000.0
2011-05-13 12:10:00,28.0,28.04,27.95,28.0,102000.0,25.9229,25.9599,25.8766,25.9229,102000.0
2011-05-13 12:20:00,28.0,28.09,27.99,28.09,81000.0,25.9229,26.0062,25.9137,26.0062,81000.0
2011-05-13 12:30:00,28.09,28.1,28.06,28.08,82000.0,26.0062,26.0155,25.9785,25.997,82000.0
2011-05-13 12:40:00,28.08,28.1,28.06,28.09,58000.0,25.997,26.0155,25.9785,26.0062,58000.0
2011-05-13 12:50:00,28.09,28.1,28.03,28.05,52000.0,26.0062,26.0155,25.9507,25.9692,52000.0
2011-05-13 13:00:00,28.05,28.08,28.01,28.04,107000.0,25.9692,25.997,25.9322,25.9599,107000.0
2011-05-13 13:10:00,28.04,28.04,27.99,27.99,135000.0,25.9599,25.9599,25.9137,25.9137,135000.0
2011-05-13 13:20:00,28.0,28.03,27.99,28.0,177000.0,25.9229,25.9507,25.9137,25.9229,177000.0
2011-05-13 13:30:00,28.0,28.02,27.99,28.0,71000.0,25.9229,25.9414,25.9137,25.9229,71000.0
2011-05-13 13:40:00,28.01,28.05,27.99,28.01,229000.0,25.9322,25.9692,25.9137,25.9322,229000.0
2011-05-13 13:50:00,28.01,28.01,27.97,27.98,51000.0,25.9322,25.9322,25.8951,25.9044,51000.0
2011-05-13 14:00:00,27.97,28.0,27.95,27.98,117000.0,25.8951,25.9229,25.8766,25.9044,117000.0
2011-05-13 14:10:00,27.98,28.0,27.96,27.98,202000.0,25.9044,25.9229,25.8859,25.9044,202000.0
2011-05-13 14:20:00,27.98,28.0,27.97,27.99,141000.0,25.9044,25.9229,25.8951,25.9137,141000.0
2011-05-13 14:30:00,28.0,28.03,27.98,28.0,69000.0,25.9229,25.9507,25.9044,25.9229,69000.0
2011-05-13 14:40:00,28.0,28.0,27.98,27.99,72000.0,25.9229,25.9229,25.9044,25.9137,72000.0
2011-05-13 14:50:00,27.98,28.0,27.95,27.95,133000.0,25.9044,25.9229,25.8766,25.8766,133000.0
2011-05-13 15:00:00,27.96,28.0,27.96,28.0,131000.0,25.8859,25.9229,25.8859,25.9229,131000.0
2011-05-13 15:10:00,28.0,28.0,27.98,27.98,138000.0,25.9229,25.9229,25.9044,25.9044,138000.0
2011-05-13 15:20:00,27.98,28.0,27.96,27.98,159000.0,25.9044,25.9229,25.8859,25.9044,159000.0
2011-05-13 15:30:00,27.97,28.03,27.96,28.03,284000.0,25.8951,25.9507,25.8859,25.9507,284000.0
2011-05-13 15:40:00,28.03,28.06,27.98,28.0,441000.0,25.9507,25.9785,25.9044,25.9229,441000.0
2011-05-13 15:50:00,28.0,28.0,27.96,28.0,525000.0,25.9229,25.9229,25.8859,25.9229,525000.0
2011-05-16 09:30:00,27.82,27.95,27.68,27.85,246000.0,25.7563,25.8766,25.6267,25.784,246000.0
2011-05-16 09:40:00,27.87,27.99,27.87,27.96,100000.0,25.8026,25.9137,25.8026,25.8859,100000.0
2011-05-16 09:50:00,27.97,27.97,27.89,27.93,138000.0,25.8951,25.8951,25.8211,25.8581,138000.0
2011-05-16 10:00:00,27.92,28.12,27.92,28.06,218000.0,25.8488,26.034,25.8488,25.9785,218000.0
2011-05-16 10:10:00,28.07,28.1,28.07,28.09,87000.0,25.9877,26.0155,25.9877,26.0062,87000.0
2011-05-16 10:20:00,28.09,28.2,28.07,28.16,260000.0,26.0062,26.1081,25.9877,26.071,260000.0
2011-05-16 10:30:00,28.15,28.2,28.12,28.15,108000.0,26.0618,26.1081,26.034,26.0618,108000.0
2011-05-16 10:40:00,28.15,28.18,28.13,28.15,197000.0,26.0618,26.0896,26.0433,26.0618,197000.0
2011-05-16 10:50:00,28.15,28.18,28.13,28.16,105000.0,26.0618,26.0896,26.0433,26.071,105000.0
2011-05-16 11:00:00,28.16,28.17,28.13,28.14,55000.0,26.071,26.0803,26.0433,26.0525,55000.0
2011-05-16 11:10:00,28.15,28.16,28.13,28.14,104000.0,26.0618,26.071,26.0433,26.0525,104000.0
2011-05-16 11:20:00,28.14,28.22,28.14,28.21,169000.0,26.0525,26.1266,26.0525,26.1173,169000.0
2011-05-16 11:30:00,28.21,28.22,28.19,28.19,63000.0,26.1173,26.1266,26.0988,26.0988,63000.0
2011-05-16 11:40:00,28.19,28.19,28.08,28.08,144000.0,26.0988,26.0988,25.997,25.997,144000.0
2011-05-16 11:50:00,28.09,28.09,27.97,28.0,127000.0,26.0062,26.0062,25.8951,25.9229,127000.0
2011-05-16 12:00:00,28.0,28.0,27.93,27.93,149000.0,25.9229,25.9229,25.8581,25.8581,149000.0
2011-05-16 12:10:00,27.94,27.94,27.88,27.92,99000.0,25.8674,25.8674,25.8118,25.8488,99000.0
2011-05-16 12:20:00,27.93,27.95,27.93,27.94,25000.0,25.8581,25.8766,25.8581,25.8674,25000.0
2011-05-16 12:30:00,27.94,28.0,27.94,27.99,39000.0,25.8674,25.9229,25.8674,25.9137,39000.0
2011-05-16 12:40:00,27.99,28.02,27.96,27.96,204000.0,25.9137,25.9414,25.8859,25.8859,204000.0
2011-05-16 12:50:00,27.97,27.97,27.9,27.9,57000.0,25.8951,25.8951,25.8303,25.8303,57000.0
2011-05-16 13:00:00,27.9,27.9,27.8,27.8,103000.0,25.8303,25.8303,25.7377,25.7377,103000.0
2011-05-16 13:10:00,27.82,27.85,27.72,27.78,163000.0,25.7563,25.784,25.6637,25.7192,163000.0
2011-05-16 13:20:00,27.78,27.81,27.77,27.78,45000.0,25.7192,25.747,25.71,25.7192,45000.0
2011-05-16 13:30:00,27.79,27.86,27.78,27.85,56000.0,25.7285,25.7933,25.7192,25.784,56000.0
2011-05-16 13:40:00,27.84,27.89,27.84,27.84,84000.0,25.7748,25.8211,25.7748,25.7748,84000.0
2011-05-16 13:50:00,27.85,27.9,27.84,27.89,64000.0,25.784,25.8303,25.7748,25.8211,64000.0
2011-05-16 14:00:00,27.89,27.89,27.85,27.86,168000.0,25.8211,25.8211,25.784,25.7933,168000.0
2011-05-16 14:10:00,27.87,27.87,27.82,27.82,71000.0,25.8026,25.8026,25.7563,25.7563,71000.0
2011-05-16 14:20:00,27.81,27.83,27.78,27.78,68000.0,25.747,25.7655,25.7192,25.7192,68000.0
2011-05-16 14:30:00,27.78,27.78,27.71,27.72,321000.0,25.7192,25.7192,25.6544,25.6637,321000.0
2011-05-16 14:40:00,27.72,27.84,27.71,27.82,188000.0,25.6637,25.7748,25.6544,25.7563,188000.0
2011-05-16 14:50:00,27.84,27.92,27.84,27.9,199000.0,25.7748,25.8488,25.7748,25.8303,199000.0
2011-05-16 15:00:00,27.9,27.95,27.9,27.92,130000.0,25.8303,25.8766,25.8303,25.8488,130000.0
2011-05-16 15:10:00,27.92,27.95,27.9,27.91,104000.0,25.8488,25.8766,25.8303,25.8396,104000.0
2011-05-16 15:20:00,27.91,27.94,27.89,27.9,115000.0,25.8396,25.8674,25.8211,25.8303,115000.0
2011-05-16 15:30:00,27.9,27.91,27.82,27.83,98000.0,25.8303,25.8396,25.7563,25.7655,98000.0
2011-05-16 15:40:00,27.84,27.85,27.79,27.84,258000.0,25.7748,25.784,25.7285,25.7748,258000.0
2011-05-16 15:50:00,27.83,27.93,27.8,27.92,570000.0,25.7655,25.8581,25.7377,25.8488,570000.0
2011-05-17 09:30:00,28.03,28.1,27.95,28.09,261000.0,25.9507,26.0155,25.8766,26.0062,261000.0
2011-05-17 09:40:00,28.06,28.09,28.01,28.01,361000.0,25.9785,26.0062,25.9322,25.9322,361000.0
2011-05-17 09:50:00,28.03,28.04,27.99,28.02,149000.0,25.9507,25.9599,25.9137,25.9414,149000.0
2011-05-17 10:00:00,28.03,28.04,27.99,28.02,133000.0,25.9507,25.9599,25.9137,25.9414,133000.0
2011-05-17 10:10:00,28.02,28.04,27.97,28.0,641000.0,25.9414,25.9599,25.8951,25.9229,641000.0
2011-05-17 10:20:00,28.0,28.03,27.99,28.01,197000.0,25.9229,25.9507,25.9137,25.9322,197000.0
2011-05-17 10:30:00,28.0,28.03,27.99,28.01,100000.0,25.9229,25.9507,25.9137,25.9322,100000.0
2011-05-17 10:40:00,28.0,28.0,27.92,27.92,152000.0,25.9229,25.9229,25.8488,25.8488,152000.0
2011-05-17 10:50:00,27.92,27.92,27.84,27.86,125000.0,25.8488,25.8488,25.7748,25.7933,125000.0
2011-05-17 11:00:00,27.86,27.87,27.75,27.78,104000.0,25.7933,25.8026,25.6915,25.7192,104000.0
2011-05-17 11:10:00,27.77,27.8,27.75,27.76,95000.0,25.71,25.7377,25.6915,25.7007,95000.0
2011-05-17 11:20:00,27.76,27.81,27.71,27.73,140000.0,25.7007,25.747,25.6544,25.6729,140000.0
2011-05-17 11:30:00,27.74,27.76,27.68,27.68,139000.0,25.6822,25.7007,25.6267,25.6267,139000.0
2011-05-17 11:40:00,27.69,27.71,27.65,27.7,126000.0,25.6359,25.6544,25.5989,25.6452,126000.0
2011-05-17 11:50:00,27.71,27.76,27.7,27.76,140000.0,25.6544,25.7007,25.6452,25.7007,140000.0
2011-05-17 12:00:00,27.76,27.81,27.76,27.81,47000.0,25.7007,25.747,25.7007,25.747,47000.0
2011-05-17 12:10:00,27.81,27.92,27.81,27.92,70000.0,25.747,25.8488,25.747,25.8488,70000.0
2011-05-17 12:20:00,27.92,28.0,27.89,27.96,134000.0,25.8488,25.9229,25.8211,25.8859,134000.0
2011-05-17 12:30:00,27.96,27.98,27.92,27.97,84000.0,25.8859,25.9044,25.8488,25.8951,84000.0
2011-05-17 12:40:00,27.98,28.01,27.91,27.94,126000.0,25.9044,25.9322,25.8396,25.8674,126000.0
2011-05-17 12:50:00,27.93,27.95,27.87,27.89,116000.0,25.8581,25.8766,25.8026,25.8211,116000.0
2011-05-17 13:00:00,27.88,27.95,27.87,27.95,57000.0,25.8118,25.8766,25.8026,25.8766,57000.0
2011-05-17 13:10:00,27.95,27.98,27.93,27.93,37000.0,25.8766,25.9044,25.8581,25.8581,37000.0
2011-05-17 13:20:00,27.93,28.04,27.93,28.02,89000.0,25.8581,25.9599,25.8581,25.9414,89000.0
2011-05-17 13:30:00,28.01,28.04,27.98,28.0,243000.0,25.9322,25.9599,25.9044,25.9229,243000.0
2011-05-17 13:40:00,28.01,28.03,27.96,28.03,73000.0,25.9322,25.9507,25.8859,25.9507,73000.0
2011-05-17 13:50:00,28.01,28.09,28.0,28.02,598000.0,25.9322,26.0062,25.9229,25.9414,598000.0
2011-05-17 14:00:00,28.02,28.03,27.93,27.94,259000.0,25.9414,25.9507,25.8581,25.8674,259000.0
2011-05-17 14:10:00,27.94,27.97,27.83,27.86,118000.0,25.8674,25.8951,25.7655,25.7933,118000.0
2011-05-17 14:20:00,27.85,27.86,27.81,27.84,112000.0,25.784,25.7933,25.747,25.7748,112000.0
2011-05-17 14:30:00,27.84,27.94,27.83,27.92,236000.0,25.7748,25.8674,25.7655,25.8488,236000.0
2011-05-17 14:40:00,27.94,27.94,27.82,27.89,127000.0,25.8674,25.8674,25.7563,25.8211,127000.0
2011-05-17 14:50:00,27.88,28.04,27.88,28.03,191000.0,25.8118,25.9599,25.8118,25.9507,191000.0
2011-05-17 15:00:00,28.04,28.05,27.96,28.02,333000.0,25.9599,25.9692,25.8859,25.9414,333000.0
2011-05-17 15:10:00,28.02,28.08,27.96,27.97,1064000.0,25.9414,25.997,25.8859,25.8951,1064000.0
2011-05-17 15:20:00,27.99,28.04,27.97,28.03,702000.0,25.9137,25.9599,25.8951,25.9507,702000.0
2011-05-17 15:30:00,28.02,28.06,28.01,28.06,350000.0,25.9414,25.9785,25.9322,25.9785,350000.0
2011-05-17 15:40:00,28.06,28.17,28.05,28.13,819000.0,25.9785,26.0803,25.9692,26.0433,819000.0
2011-05-17 15:50:00,28.13,28.22,28.11,28.19,1834000.0,26.0433,26.1266,26.0248,26.0988,1834000.0
2011-05-18 09:30:00,28.0,28.2,27.79,28.2,515000.0,25.9229,26.1081,25.7285,26.1081,515000.0
2011-05-18 09:40:00,28.19,28.29,28.12,28.19,529000.0,26.0988,26.1914,26.034,26.0988,529000.0
2011-05-18 09:50:00,28.2,28.27,28.13,28.14,544000.0,26.1081,26.1729,26.0433,26.0525,544000.0
2011-05-18 10:00:00,28.14,28.14,27.96,27.99,355000.0,26.0525,26.0525,25.8859,25.9137,355000.0
2011-05-18 10:10:00,27.99,28.03,27.97,28.03,182000.0,25.9137,25.9507,25.8951,25.9507,182000.0
2011-05-18 10:20:00,28.04,28.06,28.02,28.03,176000.0,25.9599,25.9785,25.9414,25.9507,176000.0
2011-05-18 10:30:00,28.03,28.09,28.03,28.04,66000.0,25.9507,26.0062,25.9507,25.9599,66000.0
2011-05-18 10:40:00,28.03,28.07,28.02,28.06,129000.0,25.9507,25.9877,25.9414,25.9785,129000.0
2011-05-18 10:50:00,28.06,28.22,28.06,28.2,165000.0,25.9785,26.1266,25.9785,26.1081,165000.0
2011-05-18 11:00:00,28.21,28.22,28.19,28.2,103000.0,26.1173,26.1266,26.0988,26.1081,103000.0
2011-05-18 11:10:00,28.2,28.25,28.19,28.24,116000.0,26.1081,26.1544,26.0988,26.1451,116000.0
2011-05-18 11:20:00,28.24,28.25,28.21,28.23,134000.0,26.1451,26.1544,26.1173,26.1359,134000.0
2011-05-18 11:30:00,28.23,28.28,28.22,28.28,205000.0,26.1359,26.1821,26.1266,26.1821,205000.0
2011-05-18 11:40:00,28.25,28.28,28.25,28.25,112000.0,26.1544,26.1821,26.1544,26.1544,112000.0
2011-05-18 11:50:00,28.25,28.26,28.18,28.19,99000.0,26.1544,26.1636,26.0896,26.0988,99000.0
2011-05-18 12:00:00,28.19,28.2,28.17,28.19,79000.0,26.0988,26.1081,26.0803,26.0988,79000.0
2011-05-18 12:10:00,28.19,28.2,28.18,28.19,35000.0,26.0988,26.1081,26.0896,26.0988,35000.0
2011-05-18 12:20:00,28.2,28.2,28.17,28.17,48000.0,26.1081,26.1081,26.0803,26.0803,48000.0
2011-05-18 12:30:00,28.17,28.18,28.14,28.15,139000.0,26.0803,26.0896,26.0525,26.0618,139000.0
2011-05-18 12:40:00,28.15,28.15,28.12,28.12,59000.0,26.0618,26.0618,26.034,26.034,59000.0
2011-05-18 12:50:00,28.13,28.13,28.09,28.11,308000.0,26.0433,26.0433,26.0062,26.0248,308000.0
2011-05-18 13:00:00,28.11,28.17,28.11,28.15,62000.0,26.0248,26.0803,26.0248,26.0618,62000.0
2011-05-18 13:10:00,28.15,28.15,28.11,28.12,83000.0,26.0618,26.0618,26.0248,26.034,83000.0
2011-05-18 13:20:00,28.11,28.12,28.07,28.07,150000.0,26.0248,26.034,25.9877,25.9877,150000.0
2011-05-18 13:30:00,28.07,28.09,28.03,28.08,312000.0,25.9877,26.0062,25.9507,25.997,312000.0
2011-05-18 13:40:00,28.09,28.1,28.05,28.05,404000.0,26.0062,26.0155,25.9692,25.9692,404000.0
2011-05-18 13:50:00,28.05,28.09,28.03,28.08,143000.0,25.9692,26.0062,25.9507,25.997,143000.0
2011-05-18 14:00:00,28.08,28.12,28.03,28.11,219000.0,25.997,26.034,25.9507,26.0248,219000.0
2011-05-18 14:10:00,28.11,28.14,28.11,28.14,85000.0,26.0248,26.0525,26.0248,26.0525,85000.0
2011-05-18 14:20:00,28.14,28.15,28.12,28.14,111000.0,26.0525,26.0618,26.034,26.0525,111000.0
2011-05-18 14:30:00,28.14,28.16,28.12,28.13,113000.0,26.0525,26.071,26.034,26.0433,113000.0
2011-05-18 14:40:00,28.13,28.16,28.13,28.13,87000.0,26.0433,26.071,26.0433,26.0433,87000.0
2011-05-18 14:50:00,28.15,28.15,28.11,28.11,56000.0,26.0618,26.0618,26.0248,26.0248,56000.0
2011-05-18 15:00:00,28.11,28.12,28.08,28.09,103000.0,26.0248,26.034,25.997,26.0062,103000.0
2011-05-18 15:10:00,28.09,28.1,28.06,28.07,164000.0,26.0062,26.0155,25.9785,25.9877,164000.0
2011-05-18 15:20:00,28.07,28.11,28.07,28.1,83000.0,25.9877,26.0248,25.9877,26.0155,83000.0
2011-05-18 15:30:00,28.1,28.13,28.1,28.11,96000.0,26.0155,26.0433,26.0155,26.0248,96000.0
2011-05-18 15:40:00,28.11,28.15,28.11,28.13,143000.0,26.0248,26.0618,26.0248,26.0433,143000.0
2011-05-18 15:50:00,28.12,28.15,28.11,28.13,354000.0,26.034,26.0618,26.0248,26.0433,354000.0
2011-05-19 09:30:00,28.25,28.25,28.11,28.13,164000.0,26.1544,26.1544,26.0248,26.0433,164000.0
2011-05-19 09:40:00,28.1,28.31,28.1,28.23,160000.0,26.0155,26.2099,26.0155,26.1359,160000.0
2011-05-19 09:50:00,28.21,28.34,28.21,28.33,186000.0,26.1173,26.2377,26.1173,26.2284,186000.0
2011-05-19 10:00:00,28.32,28.33,28.24,28.29,180000.0,26.2192,26.2284,26.1451,26.1914,180000.0
2011-05-19 10:10:00,28.28,28.31,28.26,28.29,130000.0,26.1821,26.2099,26.1636,26.1914,130000.0
2011-05-19 10:20:00,28.29,28.32,28.28,28.3,159000.0,26.1914,26.2192,26.1821,26.2007,159000.0
2011-05-19 10:30:00,28.3,28.36,28.3,28.36,138000.0,26.2007,26.2562,26.2007,26.2562,138000.0
2011-05-19 10:40:00,28.36,28.38,28.32,28.34,221000.0,26.2562,26.2747,26.2192,26.2377,221000.0
2011-05-19 10:50:00,28.35,28.35,28.3,28.32,79000.0,26.2469,26.2469,26.2007,26.2192,79000.0
2011-05-19 11:00:00,28.35,28.39,28.33,28.36,123000.0,26.2469,26.284,26.2284,26.2562,123000.0
2011-05-19 11:10:00,28.37,28.43,28.36,28.37,275000.0,26.2655,26.321,26.2562,26.2655,275000.0
2011-05-19 11:20:00,28.36,28.41,28.36,28.39,72000.0,26.2562,26.3025,26.2562,26.284,72000.0
2011-05-19 11:30:00,28.41,28.41,28.39,28.4,75000.0,26.3025,26.3025,26.284,26.2932,75000.0
2011-05-19 11:40:00,28.4,28.4,28.36,28.38,109000.0,26.2932,26.2932,26.2562,26.2747,109000.0
2011-05-19 11:50:00,28.36,28.4,28.36,28.39,150000.0,26.2562,26.2932,26.2562,26.284,150000.0
2011-05-19 12:00:00,28.4,28.45,28.39,28.45,136000.0,26.2932,26.3395,26.284,26.3395,136000.0
2011-05-19 12:10:00,28.45,28.48,28.44,28.45,113000.0,26.3395,26.3673,26.3303,26.3395,113000.0
2011-05-19 12:20:00,28.45,28.48,28.44,28.46,157000.0,26.3395,26.3673,26.3303,26.3488,157000.0
2011-05-19 12:30:00,28.46,28.46,28.38,28.43,227000.0,26.3488,26.3488,26.2747,26.321,227000.0
2011-05-19 12:40:00,28.43,28.46,28.42,28.42,220000.0,26.321,26.3488,26.3118,26.3118,220000.0
2011-05-19 12:50:00,28.42,28.42,28.4,28.4,126000.0,26.3118,26.3118,26.2932,26.2932,126000.0
2011-05-19 13:00:00,28.4,28.41,28.4,28.4,36000.0,26.2932,26.3025,26.2932,26.2932,36000.0
2011-05-19 13:10:00,28.41,28.41,28.38,28.4,69000.0,26.3025,26.3025,26.2747,26.2932,69000.0
2011-05-19 13:20:00,28.4,28.41,28.38,28.39,51000.0,26.2932,26.3025,26.2747,26.284,51000.0
2011-05-19 13:30:00,28.38,28.4,28.38,28.39,29000.0,26.2747,26.2932,26.2747,26.284,29000.0
2011-05-19 13:40:00,28.39,28.41,28.36,28.4,109000.0,26.284,26.3025,26.2562,26.2932,109000.0
2011-05-19 13:50:00,28.4,28.41,28.38,28.4,156000.0,26.2932,26.3025,26.2747,26.2932,156000.0
2011-05-19 14:00:00,28.41,28.41,28.39,28.39,157000.0,26.3025,26.3025,26.284,26.284,157000.0
2011-05-19 14:10:00,28.41,28.41,28.37,28.39,104000.0,26.3025,26.3025,26.2655,26.284,104000.0
2011-05-19 14:20:00,28.4,28.4,28.33,28.33,58000.0,26.2932,26.2932,26.2284,26.2284,58000.0
2011-05-19 14:30:00,28.35,28.4,28.35,28.39,39000.0,26.2469,26.2932,26.2469,26.284,39000.0
2011-05-19 14:40:00,28.4,28.4,28.33,28.39,105000.0,26.2932,26.2932,26.2284,26.284,105000.0
2011-05-19 14:50:00,28.4,28.43,28.4,28.41,103000.0,26.2932,26.321,26.2932,26.3025,103000.0
2011-05-19 15:00:00,28.41,28.42,28.38,28.39,143000.0,26.3025,26.3118,26.2747,26.284,143000.0
2011-05-19 15:10:00,28.4,28.41,28.38,28.4,110000.0,26.2932,26.3025,26.2747,26.2932,110000.0
2011-05-19 15:20:00,28.4,28.41,28.38,28.41,126000.0,26.2932,26.3025,26.2747,26.3025,126000.0
2011-05-19 15:30:00,28.41,28.41,28.39,28.4,293000.0,26.3025,26.3025,26.284,26.2932,293000.0
2011-05-19 15:40:00,28.4,28.41,28.38,28.4,425000.0,26.2932,26.3025,26.2747,26.2932,425000.0
2011-05-19 15:50:00,28.4,28.41,28.38,28.4,671000.0,26.2932,26.3025,26.2747,26.2932,671000.0
2011-05-20 09:30:00,28.48,28.48,28.17,28.21,536000.0,26.3673,26.3673,26.0803,26.1173,536000.0
2011-05-20 09:40:00,28.22,28.28,28.17,28.25,765000.0,26.1266,26.1821,26.0803,26.1544,765000.0
2011-05-20 09:50:00,28.25,28.27,28.17,28.17,144000.0,26.1544,26.1729,26.0803,26.0803,144000.0
2011-05-20 10:00:00,28.16,28.17,28.1,28.1,246000.0,26.071,26.0803,26.0155,26.0155,246000.0
2011-05-20 10:10:00,28.12,28.13,28.09,28.13,107000.0,26.034,26.0433,26.0062,26.0433,107000.0
2011-05-20 10:20:00,28.13,28.15,28.1,28.12,213000.0,26.0433,26.0618,26.0155,26.034,213000.0
2011-05-20 10:30:00,28.13,28.15,28.09,28.11,117000.0,26.0433,26.0618,26.0062,26.0248,117000.0
2011-05-20 10:40:00,28.1,28.11,27.96,28.0,465000.0,26.0155,26.0248,25.8859,25.9229,465000.0
2011-05-20 10:50:00,28.01,28.01,27.87,27.9,584000.0,25.9322,25.9322,25.8026,25.8303,584000.0
2011-05-20 11:00:00,27.9,27.92,27.87,27.91,192000.0,25.8303,25.8488,25.8026,25.8396,192000.0
2011-05-20 11:10:00,27.91,27.91,27.87,27.88,150000.0,25.8396,25.8396,25.8026,25.8118,150000.0
2011-05-20 11:20:00,27.89,27.91,27.88,27.9,148000.0,25.8211,25.8396,25.8118,25.8303,148000.0
2011-05-20 11:30:00,27.91,27.93,27.88,27.9,303000.0,25.8396,25.8581,25.8118,25.8303,303000.0
2011-05-20 11:40:00,27.89,27.91,27.87,27.89,150000.0,25.8211,25.8396,25.8026,25.8211,150000.0
2011-05-20 11:50:00,27.89,27.9,27.87,27.88,104000.0,25.8211,25.8303,25.8026,25.8118,104000.0
2011-05-20 12:00:00,27.88,27.92,27.88,27.9,206000.0,25.8118,25.8488,25.8118,25.8303,206000.0
2011-05-20 12:10:00,27.89,27.93,27.89,27.91,214000.0,25.8211,25.8581,25.8211,25.8396,214000.0
2011-05-20 12:20:00,27.91,27.92,27.89,27.9,294000.0,25.8396,25.8488,25.8211,25.8303,294000.0
2011-05-20 12:30:00,27.91,28.0,27.89,28.0,199000.0,25.8396,25.9229,25.8211,25.9229,199000.0
2011-05-20 12:40:00,28.01,28.01,27.96,27.98,91000.0,25.9322,25.9322,25.8859,25.9044,91000.0
2011-05-20 12:50:00,27.97,27.98,27.92,27.94,90000.0,25.8951,25.9044,25.8488,25.8674,90000.0
2011-05-20 13:00:00,27.94,27.98,27.94,27.95,73000.0,25.8674,25.9044,25.8674,25.8766,73000.0
2011-05-20 13:10:00,27.95,27.96,27.92,27.94,95000.0,25.8766,25.8859,25.8488,25.8674,95000.0
2011-05-20 13:20:00,27.94,27.96,27.93,27.94,155000.0,25.8674,25.8859,25.8581,25.8674,155000.0
2011-05-20 13:30:00,27.95,27.97,27.94,27.95,150000.0,25.8766,25.8951,25.8674,25.8766,150000.0
2011-05-20 13:40:00,27.96,27.96,27.91,27.92,37000.0,25.8859,25.8859,25.8396,25.8488,37000.0
2011-05-20 13:50:00,27.92,27.92,27.9,27.9,55000.0,25.8488,25.8488,25.8303,25.8303,55000.0
2011-05-20 14:00:00,27.9,27.93,27.88,27.89,89000.0,25.8303,25.8581,25.8118,25.8211,89000.0
2011-05-20 14:10:00,27.88,27.89,27.85,27.88,277000.0,25.8118,25.8211,25.784,25.8118,277000.0
2011-05-20 14:20:00,27.88,27.9,27.86,27.87,90000.0,25.8118,25.8303,25.7933,25.8026,90000.0
2011-05-20 14:30:00,27.87,27.88,27.85,27.86,108000.0,25.8026,25.8118,25.784,25.7933,108000.0
2011-05-20 14:40:00,27.86,27.87,27.83,27.85,156000.0,25.7933,25.8026,25.7655,25.784,156000.0
2011-05-20 14:50:00,27.85,27.88,27.82,27.82,402000.0,25.784,25.8118,25.7563,25.7563,402000.0
2011-05-20 15:00:00,27.81,27.86,27.81,27.84,293000.0,25.747,25.7933,25.747,25.7748,293000.0
2011-05-20 15:10:00,27.84,27.85,27.8,27.8,298000.0,25.7748,25.784,25.7377,25.7377,298000.0
2011-05-20 15:20:00,27.81,27.81,27.79,27.79,186000.0,25.747,25.747,25.7285,25.7285,186000.0
2011-05-20 15:30:00,27.79,27.81,27.79,27.79,309000.0,25.7285,25.747,25.7285,25.7285,309000.0
2011-05-20 15:40:00,27.79,27.81,27.76,27.8,339000.0,25.7285,25.747,25.7007,25.7377,339000.0
2011-05-20 15:50:00,27.8,27.81,27.73,27.74,888000.0,25.7377,25.747,25.6729,25.6822,888000.0
2011-05-23 09:30:00,27.45,27.56,27.21,27.38,362000.0,25.4137,25.5156,25.1915,25.3489,362000.0
2011-05-23 09:40:00,27.38,27.38,27.25,27.28,259000.0,25.3489,25.3489,25.2285,25.2563,259000.0
2011-05-23 09:50:00,27.27,27.28,27.2,27.22,316000.0,25.2471,25.2563,25.1823,25.2008,316000.0
2011-05-23 10:00:00,27.21,27.23,27.18,27.19,229000.0,25.1915,25.21,25.1637,25.173,229000.0
2011-05-23 10:10:00,27.2,27.24,27.19,27.21,310000.0,25.1823,25.2193,25.173,25.1915,310000.0
2011-05-23 10:20:00,27.22,27.22,27.19,27.2,263000.0,25.2008,25.2008,25.173,25.1823,263000.0
2011-05-23 10:30:00,27.21,27.23,27.17,27.19,274000.0,25.1915,25.21,25.1545,25.173,274000.0
2011-05-23 10:40:00,27.19,27.2,27.14,27.16,215000.0,25.173,25.1823,25.1267,25.1452,215000.0
2011-05-23 10:50:00,27.15,27.16,27.11,27.12,133000.0,25.136,25.1452,25.0989,25.1082,133000.0
2011-05-23 11:00:00,27.12,27.14,27.1,27.12,191000.0,25.1082,25.1267,25.0897,25.1082,191000.0
2011-05-23 11:10:00,27.12,27.14,27.11,27.13,77000.0,25.1082,25.1267,25.0989,25.1175,77000.0
2011-05-23 11:20:00,27.13,27.17,27.11,27.15,366000.0,25.1175,25.1545,25.0989,25.136,366000.0
2011-05-23 11:30:00,27.16,27.16,27.1,27.15,95000.0,25.1452,25.1452,25.0897,25.136,95000.0
2011-05-23 11:40:00,27.14,27.15,27.1,27.14,116000.0,25.1267,25.136,25.0897,25.1267,116000.0
2011-05-23 11:50:00,27.14,27.14,27.11,27.14,128000.0,25.1267,25.1267,25.0989,25.1267,128000.0
2011-05-23 12:00:00,27.13,27.15,27.12,27.14,92000.0,25.1175,25.136,25.1082,25.1267,92000.0
2011-05-23 12:10:00,27.14,27.15,27.11,27.12,87000.0,25.1267,25.136,25.0989,25.1082,87000.0
2011-05-23 12:20:00,27.14,27.14,27.12,27.13,42000.0,25.1267,25.1267,25.1082,25.1175,42000.0
2011-05-23 12:30:00,27.13,27.14,27.12,27.13,62000.0,25.1175,25.1267,25.1082,25.1175,62000.0
2011-05-23 12:40:00,27.13,27.14,27.11,27.11,88000.0,25.1175,25.1267,25.0989,25.0989,88000.0
2011-05-23 12:50:00,27.12,27.13,27.09,27.1,127000.0,25.1082,25.1175,25.0804,25.0897,127000.0
2011-05-23 13:00:00,27.1,27.12,27.09,27.11,145000.0,25.0897,25.1082,25.0804,25.0989,145000.0
2011-05-23 13:10:00,27.12,27.12,27.07,27.08,103000.0,25.1082,25.1082,25.0619,25.0712,103000.0
2011-05-23 13:20:00,27.1,27.12,27.08,27.1,67000.0,25.0897,25.1082,25.0712,25.0897,67000.0
2011-05-23 13:30:00,27.09,27.1,27.06,27.07,221000.0,25.0804,25.0897,25.0526,25.0619,221000.0
2011-05-23 13:40:00,27.08,27.09,27.06,27.07,71000.0,25.0712,25.0804,25.0526,25.0619,71000.0
2011-05-23 13:50:00,27.07,27.07,27.0,27.0,536000.0,25.0619,25.0619,24.9971,24.9971,536000.0
2011-05-23 14:00:00,27.0,27.01,27.0,27.0,275000.0,24.9971,25.0064,24.9971,24.9971,275000.0
2011-05-23 14:10:00,27.0,27.01,26.99,27.0,245000.0,24.9971,25.0064,24.9878,24.9971,245000.0
2011-05-23 14:20:00,27.0,27.01,26.99,26.99,229000.0,24.9971,25.0064,24.9878,24.9878,229000.0
2011-05-23 14:30:00,26.99,27.13,26.99,27.13,373000.0,24.9878,25.1175,24.9878,25.1175,373000.0
2011-05-23 14:40:00,27.14,27.15,27.07,27.09,331000.0,25.1267,25.136,25.0619,25.0804,331000.0
2011-05-23 14:50:00,27.1,27.12,27.09,27.1,186000.0,25.0897,25.1082,25.0804,25.0897,186000.0
2011-05-23 15:00:00,27.1,27.2,27.09,27.18,461000.0,25.0897,25.1823,25.0804,25.1637,461000.0
2011-05-23 15:10:00,27.19,27.24,27.17,27.24,206000.0,25.173,25.2193,25.1545,25.2193,206000.0
2011-05-23 15:20:00,27.23,27.32,27.23,27.3,314000.0,25.21,25.2934,25.21,25.2748,314000.0
2011-05-23 15:30:00,27.3,27.31,27.23,27.23,241000.0,25.2748,25.2841,25.21,25.21,241000.0
2011-05-23 15:40:00,27.23,27.27,27.16,27.18,321000.0,25.21,25.2471,25.1452,25.1637,321000.0
2011-05-23 15:50:00,27.18,27.23,27.16,27.2,566000.0,25.1637,25.21,25.1452,25.1823,566000.0
2011-05-24 09:30:00,27.32,27.32,27.22,27.27,152000.0,25.2934,25.2934,25.2008,25.2471,152000.0
2011-05-24 09:40:00,27.25,27.31,27.17,27.21,152000.0,25.2285,25.2841,25.1545,25.1915,152000.0
2011-05-24 09:50:00,27.23,27.25,27.19,27.2,162000.0,25.21,25.2285,25.173,25.1823,162000.0
2011-05-24 10:00:00,27.23,27.25,27.19,27.21,42000.0,25.21,25.2285,25.173,25.1915,42000.0
2011-05-24 10:10:00,27.21,27.23,27.18,27.22,106000.0,25.1915,25.21,25.1637,25.2008,106000.0
2011-05-24 10:20:00,27.22,27.22,27.16,27.17,106000.0,25.2008,25.2008,25.1452,25.1545,106000.0
2011-05-24 10:30:00,27.18,27.19,27.03,27.05,120000.0,25.1637,25.173,25.0249,25.0434,120000.0
2011-05-24 10:40:00,27.03,27.14,27.03,27.08,222000.0,25.0249,25.1267,25.0249,25.0712,222000.0
2011-05-24 10:50:00,27.08,27.1,27.03,27.05,53000.0,25.0712,25.0897,25.0249,25.0434,53000.0
2011-05-24 11:00:00,27.06,27.08,27.03,27.03,84000.0,25.0526,25.0712,25.0249,25.0249,84000.0
2011-05-24 11:10:00,27.04,27.1,27.04,27.05,113000.0,25.0341,25.0897,25.0341,25.0434,113000.0
2011-05-24 11:20:00,27.07,27.09,27.04,27.04,50000.0,25.0619,25.0804,25.0341,25.0341,50000.0
2011-05-24 11:30:00,27.05,27.06,26.99,26.99,264000.0,25.0434,25.0526,24.9878,24.9878,264000.0
2011-05-24 11:40:00,26.99,27.0,26.94,26.99,123000.0,24.9878,24.9971,24.9415,24.9878,123000.0
2011-05-24 11:50:00,26.97,26.98,26.95,26.96,186000.0,24.9693,24.9786,24.9508,24.9601,186000.0
2011-05-24 12:00:00,26.97,26.97,26.89,26.9,272000.0,24.9693,24.9693,24.8953,24.9045,272000.0
2011-05-24 12:10:00,26.9,26.92,26.87,26.88,174000.0,24.9045,24.923,24.8767,24.886,174000.0
2011-05-24 12:20:00,26.88,26.9,26.86,26.9,51000.0,24.886,24.9045,24.8675,24.9045,51000.0
2011-05-24 12:30:00,26.9,26.99,26.9,26.99,136000.0,24.9045,24.9878,24.9045,24.9878,136000.0
2011-05-24 12:40:00,26.99,27.01,26.96,26.99,206000.0,24.9878,25.0064,24.9601,24.9878,206000.0
2011-05-24 12:50:00,27.0,27.0,26.96,26.99,85000.0,24.9971,24.9971,24.9601,24.9878,85000.0
2011-05-24 13:00:00,26.98,27.0,26.97,26.97,69000.0,24.9786,24.9971,24.9693,24.9693,69000.0
2011-05-24 13:10:00,26.97,26.98,26.96,26.97,110000.0,24.9693,24.9786,24.9601,24.9693,110000.0
2011-05-24 13:20:00,26.96,26.96,26.9,26.92,94000.0,24.9601,24.9601,24.9045,24.923,94000.0
2011-05-24 13:30:00,26.93,26.94,26.92,26.93,135000.0,24.9323,24.9415,24.923,24.9323,135000.0
2011-05-24 13:40:00,26.93,26.94,26.89,26.89,198000.0,24.9323,24.9415,24.8953,24.8953,198000.0
2011-05-24 13:50:00,26.89,26.94,26.88,26.91,222000.0,24.8953,24.9415,24.886,24.9138,222000.0
2011-05-24 14:00:00,26.92,26.92,26.84,26.85,252000.0,24.923,24.923,24.849,24.8582,252000.0
2011-05-24 14:10:00,26.85,26.97,26.85,26.96,165000.0,24.8582,24.9693,24.8582,24.9601,165000.0
2011-05-24 14:20:00,26.96,26.97,26.93,26.96,171000.0,24.9601,24.9693,24.9323,24.9601,171000.0
2011-05-24 14:30:00,26.96,26.96,26.91,26.94,105000.0,24.9601,24.9601,24.9138,24.9415,105000.0
2011-05-24 14:40:00,26.94,26.96,26.9,26.96,56000.0,24.9415,24.9601,24.9045,24.9601,56000.0
2011-05-24 14:50:00,26.95,27.01,26.92,26.97,134000.0,24.9508,25.0064,24.923,24.9693,134000.0
2011-05-24 15:00:00,26.96,27.01,26.96,27.0,428000.0,24.9601,25.0064,24.9601,24.9971,428000.0
2011-05-24 15:10:00,27.0,27.04,27.0,27.01,231000.0,24.9971,25.0341,24.9971,25.0064,231000.0
2011-05-24 15:20:00,27.02,27.05,27.0,27.0,346000.0,25.0156,25.0434,24.9971,24.9971,346000.0
2011-05-24 15:30:00,26.99,27.02,26.99,27.01,266000.0,24.9878,25.0156,24.9878,25.0064,266000.0
2011-05-24 15:40:00,27.01,27.02,26.97,26.99,582000.0,25.0064,25.0156,24.9693,24.9878,582000.0
2011-05-24 15:50:00,26.99,27.01,26.98,27.0,909000.0,24.9878,25.0064,24.9786,24.9971,909000.0
2011-05-25 09:30:00,26.81,27.0,26.8,26.9,274000.0,24.8212,24.9971,24.8119,24.9045,274000.0
2011-05-25 09:40:00,26.94,27.06,26.94,27.02,119000.0,24.9415,25.0526,24.9415,25.0156,119000.0
2011-05-25 09:50:00,27.02,27.03,26.96,27.01,222000.0,25.0156,25.0249,24.9601,25.0064,222000.0
2011-05-25 10:00:00,27.01,27.01,26.94,27.0,323000.0,25.0064,25.0064,24.9415,24.9971,323000.0
2011-05-25 10:10:00,26.99,27.0,26.95,26.96,199000.0,24.9878,24.9971,24.9508,24.9601,199000.0
2011-05-25 10:20:00,26.95,27.01,26.95,26.99,302000.0,24.9508,25.0064,24.9508,24.9878,302000.0
2011-05-25 10:30:00,27.01,27.21,26.99,27.19,645000.0,25.0064,25.1915,24.9878,25.173,645000.0
2011-05-25 10:40:00,27.2,27.22,27.1,27.12,522000.0,25.1823,25.2008,25.0897,25.1082,522000.0
2011-05-25 10:50:00,27.12,27.23,27.12,27.17,75000.0,25.1082,25.21,25.1082,25.1545,75000.0
2011-05-25 11:00:00,27.18,27.29,27.18,27.28,273000.0,25.1637,25.2656,25.1637,25.2563,273000.0
2011-05-25 11:10:00,27.3,27.36,27.25,27.26,357000.0,25.2748,25.3304,25.2285,25.2378,357000.0
2011-05-25 11:20:00,27.29,27.35,27.27,27.34,99000.0,25.2656,25.3211,25.2471,25.3119,99000.0
2011-05-25 11:30:00,27.33,27.38,27.32,27.37,118000.0,25.3026,25.3489,25.2934,25.3396,118000.0
2011-05-25 11:40:00,27.37,27.5,27.37,27.5,238000.0,25.3396,25.46,25.3396,25.46,238000.0
2011-05-25 11:50:00,27.49,27.55,27.49,27.54,355000.0,25.4507,25.5063,25.4507,25.497,355000.0
2011-05-25 12:00:00,27.55,27.55,27.46,27.5,271000.0,25.5063,25.5063,25.423,25.46,271000.0
2011-05-25 12:10:00,27.51,27.52,27.48,27.48,41000.0,25.4693,25.4785,25.4415,25.4415,41000.0
2011-05-25 12:20:00,27.49,27.49,27.44,27.45,47000.0,25.4507,25.4507,25.4045,25.4137,47000.0
2011-05-25 12:30:00,27.45,27.45,27.4,27.4,156000.0,25.4137,25.4137,25.3674,25.3674,156000.0
2011-05-25 12:40:00,27.39,27.4,27.39,27.39,57000.0,25.3582,25.3674,25.3582,25.3582,57000.0
2011-05-25 12:50:00,27.38,27.43,27.38,27.42,190000.0,25.3489,25.3952,25.3489,25.3859,190000.0
2011-05-25 13:00:00,27.42,27.45,27.4,27.45,91000.0,25.3859,25.4137,25.3674,25.4137,91000.0
2011-05-25 13:10:00,27.44,27.47,27.44,27.46,139000.0,25.4045,25.4322,25.4045,25.423,139000.0
2011-05-25 13:20:00,27.46,27.46,27.41,27.41,264000.0,25.423,25.423,25.3767,25.3767,264000.0
2011-05-25 13:30:00,27.42,27.43,27.31,27.31,267000.0,25.3859,25.3952,25.2841,25.2841,267000.0
2011-05-25 13:40:00,27.31,27.37,27.3,27.36,130000.0,25.2841,25.3396,25.2748,25.3304,130000.0
2011-05-25 13:50:00,27.37,27.37,27.25,27.28,330000.0,25.3396,25.3396,25.2285,25.2563,330000.0
2011-05-25 14:00:00,27.28,27.3,27.26,27.29,67000.0,25.2563,25.2748,25.2378,25.2656,67000.0
2011-05-25 14:10:00,27.3,27.31,27.27,27.28,143000.0,25.2748,25.2841,25.2471,25.2563,143000.0
2011-05-25 14:20:00,27.29,27.31,27.28,27.31,132000.0,25.2656,25.2841,25.2563,25.2841,132000.0
2011-05-25 14:30:00,27.3,27.31,27.28,27.28,170000.0,25.2748,25.2841,25.2563,25.2563,170000.0
2011-05-25 14:40:00,27.29,27.33,27.26,27.33,186000.0,25.2656,25.3026,25.2378,25.3026,186000.0
2011-05-25 14:50:00,27.32,27.38,27.32,27.35,381000.0,25.2934,25.3489,25.2934,25.3211,381000.0
2011-05-25 15:00:00,27.34,27.44,27.34,27.42,260000.0,25.3119,25.4045,25.3119,25.3859,260000.0
2011-05-25 15:10:00,27.42,27.46,27.41,27.44,237000.0,25.3859,25.423,25.3767,25.4045,237000.0
2011-05-25 15:20:00,27.44,27.46,27.43,27.46,105000.0,25.4045,25.423,25.3952,25.423,105000.0
2011-05-25 15:30:00,27.45,27.49,27.45,27.48,169000.0,25.4137,25.4507,25.4137,25.4415,169000.0
2011-05-25 15:40:00,27.49,27.51,27.44,27.46,354000.0,25.4507,25.4693,25.4045,25.423,354000.0
2011-05-25 15:50:00,27.46,27.46,27.4,27.44,480000.0,25.423,25.423,25.3674,25.4045,480000.0
2011-05-26 09:30:00,27.4,27.44,27.26,27.31,280000.0,25.3674,25.4045,25.2378,25.2841,280000.0
2011-05-26 09:40:00,27.29,27.31,27.26,27.31,457000.0,25.2656,25.2841,25.2378,25.2841,457000.0
2011-05-26 09:50:00,27.32,27.32,27.25,27.31,445000.0,25.2934,25.2934,25.2285,25.2841,445000.0
2011-05-26 10:00:00,27.34,27.4,27.3,27.38,153000.0,25.3119,25.3674,25.2748,25.3489,153000.0
2011-05-26 10:10:00,27.38,27.42,27.34,27.41,251000.0,25.3489,25.3859,25.3119,25.3767,251000.0
2011-05-26 10:20:00,27.4,27.49,27.39,27.48,145000.0,25.3674,25.4507,25.3582,25.4415,145000.0
2011-05-26 10:30:00,27.46,27.46,27.43,27.46,89000.0,25.423,25.423,25.3952,25.423,89000.0
2011-05-26 10:40:00,27.46,27.52,27.44,27.5,116000.0,25.423,25.4785,25.4045,25.46,116000.0
2011-05-26 10:50:00,27.48,27.49,27.43,27.44,213000.0,25.4415,25.4507,25.3952,25.4045,213000.0
2011-05-26 11:00:00,27.45,27.49,27.43,27.48,160000.0,25.4137,25.4507,25.3952,25.4415,160000.0
2011-05-26 11:10:00,27.49,27.56,27.48,27.54,129000.0,25.4507,25.5156,25.4415,25.497,129000.0
2011-05-26 11:20:00,27.56,27.59,27.52,27.58,113000.0,25.5156,25.5433,25.4785,25.5341,113000.0
2011-05-26 11:30:00,27.59,27.6,27.55,27.57,136000.0,25.5433,25.5526,25.5063,25.5248,136000.0
2011-05-26 11:40:00,27.57,27.61,27.57,27.6,152000.0,25.5248,25.5618,25.5248,25.5526,152000.0
2011-05-26 11:50:00,27.61,27.64,27.6,27.63,103000.0,25.5618,25.5896,25.5526,25.5804,103000.0
2011-05-26 12:00:00,27.63,27.64,27.59,27.62,85000.0,25.5804,25.5896,25.5433,25.5711,85000.0
2011-05-26 12:10:00,27.63,27.65,27.62,27.65,90000.0,25.5804,25.5989,25.5711,25.5989,90000.0
2011-05-26 12:20:00,27.66,27.81,27.66,27.79,430000.0,25.6081,25.747,25.6081,25.7285,430000.0
2011-05-26 12:30:00,27.79,27.86,27.79,27.84,419000.0,25.7285,25.7933,25.7285,25.7748,419000.0
2011-05-26 12:40:00,27.84,27.93,27.84,27.92,224000.0,25.7748,25.8581,25.7748,25.8488,224000.0
2011-05-26 12:50:00,27.92,27.95,27.89,27.91,169000.0,25.8488,25.8766,25.8211,25.8396,169000.0
2011-05-26 13:00:00,27.91,28.0,27.9,28.0,346000.0,25.8396,25.9229,25.8303,25.9229,346000.0
2011-05-26 13:10:00,28.0,28.25,27.99,28.19,646000.0,25.9229,26.1544,25.9137,26.0988,646000.0
2011-05-26 13:20:00,28.19,28.36,28.17,28.32,811000.0,26.0988,26.2562,26.0803,26.2192,811000.0
2011-05-26 13:30:00,28.3,28.33,28.27,28.32,1118000.0,26.2007,26.2284,26.1729,26.2192,1118000.0
2011-05-26 13:40:00,28.32,28.33,28.23,28.23,358000.0,26.2192,26.2284,26.1359,26.1359,358000.0
2011-05-26 13:50:00,28.23,28.23,28.16,28.16,245000.0,26.1359,26.1359,26.071,26.071,245000.0
2011-05-26 14:00:00,28.16,28.17,28.02,28.05,451000.0,26.071,26.0803,25.9414,25.9692,451000.0
2011-05-26 14:10:00,28.03,28.11,28.0,28.0,178000.0,25.9507,26.0248,25.9229,25.9229,178000.0
2011-05-26 14:20:00,28.0,28.1,28.0,28.1,282000.0,25.9229,26.0155,25.9229,26.0155,282000.0
2011-05-26 14:30:00,28.1,28.15,28.1,28.14,712000.0,26.0155,26.0618,26.0155,26.0525,712000.0
2011-05-26 14:40:00,28.14,28.17,28.11,28.11,357000.0,26.0525,26.0803,26.0248,26.0248,357000.0
2011-05-26 14:50:00,28.11,28.15,28.11,28.13,185000.0,26.0248,26.0618,26.0248,26.0433,185000.0
2011-05-26 15:00:00,28.13,28.14,28.08,28.1,1013000.0,26.0433,26.0525,25.997,26.0155,1013000.0
2011-05-26 15:10:00,28.09,28.1,28.01,28.01,687000.0,26.0062,26.0155,25.9322,25.9322,687000.0
2011-05-26 15:20:00,28.01,28.13,28.0,28.13,481000.0,25.9322,26.0433,25.9229,26.0433,481000.0
2011-05-26 15:30:00,28.13,28.17,28.11,28.17,384000.0,26.0433,26.0803,26.0248,26.0803,384000.0
2011-05-26 15:40:00,28.18,28.18,28.14,28.17,445000.0,26.0896,26.0896,26.0525,26.0803,445000.0
2011-05-26 15:50:00,28.17,28.23,28.16,28.2,1088000.0,26.0803,26.1359,26.071,26.1081,1088000.0
2011-05-27 09:30:00,28.22,28.3,28.15,28.19,459000.0,26.1266,26.2007,26.0618,26.0988,459000.0
2011-05-27 09:40:00,28.2,28.23,28.17,28.2,175000.0,26.1081,26.1359,26.0803,26.1081,175000.0
2011-05-27 09:50:00,28.21,28.34,28.2,28.31,405000.0,26.1173,26.2377,26.1081,26.2099,405000.0
2011-05-27 10:00:00,28.31,28.35,28.28,28.32,347000.0,26.2099,26.2469,26.1821,26.2192,347000.0
2011-05-27 10:10:00,28.33,28.41,28.31,28.41,240000.0,26.2284,26.3025,26.2099,26.3025,240000.0
2011-05-27 10:20:00,28.41,28.47,28.4,28.43,238000.0,26.3025,26.358,26.2932,26.321,238000.0
2011-05-27 10:30:00,28.44,28.47,28.43,28.45,192000.0,26.3303,26.358,26.321,26.3395,192000.0
2011-05-27 10:40:00,28.45,28.55,28.45,28.54,649000.0,26.3395,26.4321,26.3395,26.4229,649000.0
2011-05-27 10:50:00,28.54,28.63,28.53,28.57,295000.0,26.4229,26.5062,26.4136,26.4506,295000.0
2011-05-27 11:00:00,28.56,28.56,28.45,28.46,421000.0,26.4414,26.4414,26.3395,26.3488,421000.0
2011-05-27 11:10:00,28.46,28.52,28.45,28.49,162000.0,26.3488,26.4043,26.3395,26.3766,162000.0
2011-05-27 11:20:00,28.49,28.5,28.48,28.48,266000.0,26.3766,26.3858,26.3673,26.3673,266000.0
2011-05-27 11:30:00,28.49,28.5,28.46,28.5,252000.0,26.3766,26.3858,26.3488,26.3858,252000.0
2011-05-27 11:40:00,28.5,28.5,28.49,28.5,189000.0,26.3858,26.3858,26.3766,26.3858,189000.0
2011-05-27 11:50:00,28.5,28.55,28.48,28.54,135000.0,26.3858,26.4321,26.3673,26.4229,135000.0
2011-05-27 12:00:00,28.54,28.54,28.44,28.48,506000.0,26.4229,26.4229,26.3303,26.3673,506000.0
2011-05-27 12:10:00,28.48,28.49,28.46,28.46,153000.0,26.3673,26.3766,26.3488,26.3488,153000.0
2011-05-27 12:20:00,28.46,28.48,28.41,28.46,120000.0,26.3488,26.3673,26.3025,26.3488,120000.0
2011-05-27 12:30:00,28.45,28.45,28.43,28.43,243000.0,26.3395,26.3395,26.321,26.321,243000.0
2011-05-27 12:40:00,28.43,28.45,28.41,28.43,230000.0,26.321,26.3395,26.3025,26.321,230000.0
2011-05-27 12:50:00,28.43,28.45,28.41,28.43,163000.0,26.321,26.3395,26.3025,26.321,163000.0
2011-05-27 13:00:00,28.42,28.47,28.42,28.47,206000.0,26.3118,26.358,26.3118,26.358,206000.0
2011-05-27 13:10:00,28.47,28.48,28.44,28.46,92000.0,26.358,26.3673,26.3303,26.3488,92000.0
2011-05-27 13:20:00,28.45,28.48,28.45,28.46,106000.0,26.3395,26.3673,26.3395,26.3488,106000.0
2011-05-27 13:30:00,28.46,28.47,28.43,28.47,184000.0,26.3488,26.358,26.321,26.358,184000.0
2011-05-27 13:40:00,28.47,28.5,28.46,28.5,193000.0,26.358,26.3858,26.3488,26.3858,193000.0
2011-05-27 13:50:00,28.49,28.5,28.49,28.49,155000.0,26.3766,26.3858,26.3766,26.3766,155000.0
2011-05-27 14:00:00,28.49,28.52,28.49,28.5,262000.0,26.3766,26.4043,26.3766,26.3858,262000.0
2011-05-27 14:10:00,28.5,28.52,28.49,28.51,201000.0,26.3858,26.4043,26.3766,26.3951,201000.0
2011-05-27 14:20:00,28.51,28.54,28.51,28.53,169000.0,26.3951,26.4229,26.3951,26.4136,169000.0
2011-05-27 14:30:00,28.53,28.58,28.51,28.57,112000.0,26.4136,26.4599,26.3951,26.4506,112000.0
2011-05-27 14:40:00,28.57,28.57,28.51,28.53,246000.0,26.4506,26.4506,26.3951,26.4136,246000.0
2011-05-27 14:50:00,28.52,28.58,28.51,28.57,305000.0,26.4043,26.4599,26.3951,26.4506,305000.0
2011-05-27 15:00:00,28.57,28.57,28.53,28.55,322000.0,26.4506,26.4506,26.4136,26.4321,322000.0
2011-05-27 15:10:00,28.56,28.58,28.55,28.58,390000.0,26.4414,26.4599,26.4321,26.4599,390000.0
2011-05-27 15:20:00,28.58,28.6,28.57,28.59,375000.0,26.4599,26.4784,26.4506,26.4691,375000.0
2011-05-27 15:30:00,28.59,28.6,28.56,28.58,403000.0,26.4691,26.4784,26.4414,26.4599,403000.0
2011-05-27 15:40:00,28.58,28.59,28.54,28.59,523000.0,26.4599,26.4691,26.4229,26.4691,523000.0
2011-05-27 15:50:00,28.59,28.59,28.52,28.53,851000.0,26.4691,26.4691,26.4043,26.4136,851000.0
2011-05-31 09:30:00,28.68,28.86,28.67,28.74,290000.0,26.5525,26.7191,26.5432,26.608,290000.0
2011-05-31 09:40:00,28.74,28.76,28.64,28.67,201000.0,26.608,26.6265,26.5154,26.5432,201000.0
2011-05-31 09:50:00,28.65,28.76,28.65,28.74,244000.0,26.5247,26.6265,26.5247,26.608,244000.0
2011-05-31 10:00:00,28.74,28.79,28.7,28.78,178000.0,26.608,26.6543,26.571,26.6451,178000.0
2011-05-31 10:10:00,28.78,28.8,28.76,28.76,87000.0,26.6451,26.6636,26.6265,26.6265,87000.0
2011-05-31 10:20:00,28.77,28.77,28.58,28.6,240000.0,26.6358,26.6358,26.4599,26.4784,240000.0
2011-05-31 10:30:00,28.6,28.63,28.54,28.63,130000.0,26.4784,26.5062,26.4229,26.5062,130000.0
2011-05-31 10:40:00,28.64,28.7,28.64,28.68,143000.0,26.5154,26.571,26.5154,26.5525,143000.0
2011-05-31 10:50:00,28.68,28.69,28.64,28.64,75000.0,26.5525,26.5617,26.5154,26.5154,75000.0
2011-05-31 11:00:00,28.64,28.66,28.63,28.65,120000.0,26.5154,26.534,26.5062,26.5247,120000.0
2011-05-31 11:10:00,28.63,28.63,28.56,28.59,113000.0,26.5062,26.5062,26.4414,26.4691,113000.0
2011-05-31 11:20:00,28.6,28.64,28.6,28.63,59000.0,26.4784,26.5154,26.4784,26.5062,59000.0
2011-05-31 11:30:00,28.62,28.68,28.62,28.66,72000.0,26.4969,26.5525,26.4969,26.534,72000.0
2011-05-31 11:40:00,28.66,28.66,28.59,28.6,75000.0,26.534,26.534,26.4691,26.4784,75000.0
2011-05-31 11:50:00,28.6,28.65,28.6,28.6,104000.0,26.4784,26.5247,26.4784,26.4784,104000.0
2011-05-31 12:00:00,28.6,28.61,28.55,28.6,124000.0,26.4784,26.4877,26.4321,26.4784,124000.0
2011-05-31 12:10:00,28.61,28.65,28.6,28.62,37000.0,26.4877,26.5247,26.4784,26.4969,37000.0
2011-05-31 12:20:00,28.63,28.65,28.63,28.65,39000.0,26.5062,26.5247,26.5062,26.5247,39000.0
2011-05-31 12:30:00,28.65,28.66,28.61,28.65,38000.0,26.5247,26.534,26.4877,26.5247,38000.0
2011-05-31 12:40:00,28.65,28.68,28.65,28.66,21000.0,26.5247,26.5525,26.5247,26.534,21000.0
2011-05-31 12:50:00,28.66,28.69,28.66,28.66,54000.0,26.534,26.5617,26.534,26.534,54000.0
2011-05-31 13:00:00,28.66,28.67,28.62,28.64,203000.0,26.534,26.5432,26.4969,26.5154,203000.0
2011-05-31 13:10:00,28.63,28.64,28.6,28.63,85000.0,26.5062,26.5154,26.4784,26.5062,85000.0
2011-05-31 13:20:00,28.66,28.66,28.64,28.65,32000.0,26.534,26.534,26.5154,26.5247,32000.0
2011-05-31 13:30:00,28.64,28.69,28.64,28.68,52000.0,26.5154,26.5617,26.5154,26.5525,52000.0
2011-05-31 13:40:00,28.68,28.78,28.68,28.77,123000.0,26.5525,26.6451,26.5525,26.6358,123000.0
2011-05-31 13:50:00,28.77,28.79,28.7,28.7,82000.0,26.6358,26.6543,26.571,26.571,82000.0
2011-05-31 14:00:00,28.71,28.72,28.7,28.71,94000.0,26.5802,26.5895,26.571,26.5802,94000.0
2011-05-31 14:10:00,28.71,28.72,28.66,28.66,109000.0,26.5802,26.5895,26.534,26.534,109000.0
2011-05-31 14:20:00,28.68,28.7,28.66,28.68,48000.0,26.5525,26.571,26.534,26.5525,48000.0
2011-05-31 14:30:00,28.69,28.69,28.66,28.69,69000.0,26.5617,26.5617,26.534,26.5617,69000.0
2011-05-31 14:40:00,28.67,28.69,28.65,28.65,60000.0,26.5432,26.5617,26.5247,26.5247,60000.0
2011-05-31 14:50:00,28.66,28.69,28.65,28.68,82000.0,26.534,26.5617,26.5247,26.5525,82000.0
2011-05-31 15:00:00,28.68,28.69,28.65,28.66,164000.0,26.5525,26.5617,26.5247,26.534,164000.0
2011-05-31 15:10:00,28.65,28.66,28.63,28.65,262000.0,26.5247,26.534,26.5062,26.5247,262000.0
2011-05-31 15:20:00,28.65,28.67,28.63,28.64,348000.0,26.5247,26.5432,26.5062,26.5154,348000.0
2011-05-31 15:30:00,28.65,28.66,28.62,28.66,337000.0,26.5247,26.534,26.4969,26.534,337000.0
2011-05-31 15:40:00,28.66,28.7,28.65,28.67,605000.0,26.534,26.571,26.5247,26.5432,605000.0
2011-05-31 15:50:00,28.68,28.8,28.67,28.73,1457000.0,26.5525,26.6636,26.5432,26.5988,1457000.0
2011-06-01 09:30:00,28.66,28.78,28.49,28.63,369000.0,26.534,26.6451,26.3766,26.5062,369000.0
2011-06-01 09:40:00,28.63,28.68,28.44,28.44,263000.0,26.5062,26.5525,26.3303,26.3303,263000.0
2011-06-01 09:50:00,28.44,28.56,28.43,28.5,314000.0,26.3303,26.4414,26.321,26.3858,314000.0
2011-06-01 10:00:00,28.51,28.53,28.45,28.49,501000.0,26.3951,26.4136,26.3395,26.3766,501000.0
2011-06-01 10:10:00,28.47,28.5,28.45,28.5,108000.0,26.358,26.3858,26.3395,26.3858,108000.0
2011-06-01 10:20:00,28.5,28.53,28.47,28.51,200000.0,26.3858,26.4136,26.358,26.3951,200000.0
2011-06-01 10:30:00,28.51,28.53,28.48,28.51,201000.0,26.3951,26.4136,26.3673,26.3951,201000.0
2011-06-01 10:40:00,28.52,28.53,28.45,28.5,384000.0,26.4043,26.4136,26.3395,26.3858,384000.0
2011-06-01 10:50:00,28.48,28.53,28.46,28.5,123000.0,26.3673,26.4136,26.3488,26.3858,123000.0
2011-06-01 11:00:00,28.5,28.53,28.5,28.51,91000.0,26.3858,26.4136,26.3858,26.3951,91000.0
2011-06-01 11:10:00,28.52,28.52,28.49,28.51,63000.0,26.4043,26.4043,26.3766,26.3951,63000.0
2011-06-01 11:20:00,28.51,28.52,28.47,28.5,154000.0,26.3951,26.4043,26.358,26.3858,154000.0
2011-06-01 11:30:00,28.5,28.52,28.48,28.52,92000.0,26.3858,26.4043,26.3673,26.4043,92000.0
2011-06-01 11:40:00,28.52,28.53,28.49,28.51,214000.0,26.4043,26.4136,26.3766,26.3951,214000.0
2011-06-01 11:50:00,28.49,28.52,28.49,28.49,13000.0,26.3766,26.4043,26.3766,26.3766,13000.0
2011-06-01 12:00:00,28.49,28.51,28.45,28.45,119000.0,26.3766,26.3951,26.3395,26.3395,119000.0
2011-06-01 12:10:00,28.45,28.46,28.37,28.42,195000.0,26.3395,26.3488,26.2655,26.3118,195000.0
2011-06-01 12:20:00,28.4,28.42,28.38,28.4,80000.0,26.2932,26.3118,26.2747,26.2932,80000.0
2011-06-01 12:30:00,28.43,28.45,28.4,28.44,34000.0,26.321,26.3395,26.2932,26.3303,34000.0
2011-06-01 12:40:00,28.44,28.44,28.38,28.43,84000.0,26.3303,26.3303,26.2747,26.321,84000.0
2011-06-01 12:50:00,28.43,28.46,28.43,28.44,67000.0,26.321,26.3488,26.321,26.3303,67000.0
2011-06-01 13:00:00,28.47,28.58,28.47,28.57,98000.0,26.358,26.4599,26.358,26.4506,98000.0
2011-06-01 13:10:00,28.57,28.58,28.47,28.48,255000.0,26.4506,26.4599,26.358,26.3673,255000.0
2011-06-01 13:20:00,28.48,28.5,28.35,28.41,221000.0,26.3673,26.3858,26.2469,26.3025,221000.0
2011-06-01 13:30:00,28.41,28.41,28.35,28.38,182000.0,26.3025,26.3025,26.2469,26.2747,182000.0
2011-06-01 13:40:00,28.38,28.38,28.32,28.32,118000.0,26.2747,26.2747,26.2192,26.2192,118000.0
2011-06-01 13:50:00,28.34,28.36,28.3,28.32,129000.0,26.2377,26.2562,26.2007,26.2192,129000.0
2011-06-01 14:00:00,28.32,28.34,28.26,28.29,153000.0,26.2192,26.2377,26.1636,26.1914,153000.0
2011-06-01 14:10:00,28.29,28.33,28.22,28.33,322000.0,26.1914,26.2284,26.1266,26.2284,322000.0
2011-06-01 14:20:00,28.33,28.35,28.32,28.34,80000.0,26.2284,26.2469,26.2192,26.2377,80000.0
2011-06-01 14:30:00,28.33,28.33,28.22,28.3,258000.0,26.2284,26.2284,26.1266,26.2007,258000.0
2011-06-01 14:40:00,28.29,28.29,28.23,28.27,138000.0,26.1914,26.1914,26.1359,26.1729,138000.0
2011-06-01 14:50:00,28.27,28.28,28.23,28.23,136000.0,26.1729,26.1821,26.1359,26.1359,136000.0
2011-06-01 15:00:00,28.23,28.25,28.21,28.23,147000.0,26.1359,26.1544,26.1173,26.1359,147000.0
2011-06-01 15:10:00,28.23,28.26,28.2,28.25,220000.0,26.1359,26.1636,26.1081,26.1544,220000.0
2011-06-01 15:20:00,28.24,28.25,28.14,28.15,234000.0,26.1451,26.1544,26.0525,26.0618,234000.0
2011-06-01 15:30:00,28.15,28.21,28.14,28.19,242000.0,26.0618,26.1173,26.0525,26.0988,242000.0
2011-06-01 15:40:00,28.19,28.2,28.12,28.13,528000.0,26.0988,26.1081,26.034,26.0433,528000.0
2011-06-01 15:50:00,28.13,28.14,28.07,28.07,727000.0,26.0433,26.0525,25.9877,25.9877,727000.0
2011-06-02 09:30:00,28.07,28.21,28.07,28.13,243000.0,25.9877,26.1173,25.9877,26.0433,243000.0
2011-06-02 09:40:00,28.13,28.14,27.95,27.96,208000.0,26.0433,26.0525,25.8766,25.8859,208000.0
2011-06-02 09:50:00,27.96,28.13,27.96,28.12,145000.0,25.8859,26.0433,25.8859,26.034,145000.0
2011-06-02 10:00:00,28.14,28.28,28.13,28.2,283000.0,26.0525,26.1821,26.0433,26.1081,283000.0
2011-06-02 10:10:00,28.22,28.29,28.2,28.24,149000.0,26.1266,26.1914,26.1081,26.1451,149000.0
2011-06-02 10:20:00,28.25,28.28,28.23,28.27,155000.0,26.1544,26.1821,26.1359,26.1729,155000.0
2011-06-02 10:30:00,28.28,28.36,28.26,28.34,170000.0,26.1821,26.2562,26.1636,26.2377,170000.0
2011-06-02 10:40:00,28.36,28.36,28.19,28.2,158000.0,26.2562,26.2562,26.0988,26.1081,158000.0
2011-06-02 10:50:00,28.2,28.27,28.18,28.24,189000.0,26.1081,26.1729,26.0896,26.1451,189000.0
2011-06-02 11:00:00,28.24,28.24,28.18,28.22,93000.0,26.1451,26.1451,26.0896,26.1266,93000.0
2011-06-02 11:10:00,28.22,28.22,28.16,28.19,241000.0,26.1266,26.1266,26.071,26.0988,241000.0
2011-06-02 11:20:00,28.2,28.25,28.16,28.21,405000.0,26.1081,26.1544,26.071,26.1173,405000.0
2011-06-02 11:30:00,28.2,28.24,28.17,28.21,307000.0,26.1081,26.1451,26.0803,26.1173,307000.0
2011-06-02 11:40:00,28.21,28.21,28.09,28.15,151000.0,26.1173,26.1173,26.0062,26.0618,151000.0
2011-06-02 11:50:00,28.14,28.14,28.11,28.14,68000.0,26.0525,26.0525,26.0248,26.0525,68000.0
2011-06-02 12:00:00,28.14,28.22,28.13,28.19,330000.0,26.0525,26.1266,26.0433,26.0988,330000.0
2011-06-02 12:10:00,28.19,28.27,28.16,28.27,160000.0,26.0988,26.1729,26.071,26.1729,160000.0
2011-06-02 12:20:00,28.26,28.3,28.26,28.3,148000.0,26.1636,26.2007,26.1636,26.2007,148000.0
2011-06-02 12:30:00,28.3,28.32,28.26,28.32,195000.0,26.2007,26.2192,26.1636,26.2192,195000.0
2011-06-02 12:40:00,28.31,28.4,28.31,28.4,340000.0,26.2099,26.2932,26.2099,26.2932,340000.0
2011-06-02 12:50:00,28.41,28.43,28.4,28.41,192000.0,26.3025,26.321,26.2932,26.3025,192000.0
2011-06-02 13:00:00,28.42,28.47,28.41,28.45,85000.0,26.3118,26.358,26.3025,26.3395,85000.0
2011-06-02 13:10:00,28.45,28.47,28.41,28.45,90000.0,26.3395,26.358,26.3025,26.3395,90000.0
2011-06-02 13:20:00,28.46,28.5,28.44,28.5,211000.0,26.3488,26.3858,26.3303,26.3858,211000.0
2011-06-02 13:30:00,28.48,28.51,28.46,28.49,311000.0,26.3673,26.3951,26.3488,26.3766,311000.0
2011-06-02 13:40:00,28.49,28.53,28.48,28.5,129000.0,26.3766,26.4136,26.3673,26.3858,129000.0
2011-06-02 13:50:00,28.5,28.56,28.49,28.56,85000.0,26.3858,26.4414,26.3766,26.4414,85000.0
2011-06-02 14:00:00,28.56,28.58,28.51,28.52,156000.0,26.4414,26.4599,26.3951,26.4043,156000.0
2011-06-02 14:10:00,28.51,28.55,28.45,28.46,151000.0,26.3951,26.4321,26.3395,26.3488,151000.0
2011-06-02 14:20:00,28.45,28.51,28.43,28.5,72000.0,26.3395,26.3951,26.321,26.3858,72000.0
2011-06-02 14:30:00,28.49,28.54,28.49,28.49,65000.0,26.3766,26.4229,26.3766,26.3766,65000.0
2011-06-02 14:40:00,28.51,28.55,28.51,28.55,72000.0,26.3951,26.4321,26.3951,26.4321,72000.0
2011-06-02 14:50:00,28.55,28.56,28.54,28.54,138000.0,26.4321,26.4414,26.4229,26.4229,138000.0
2011-06-02 15:00:00,28.54,28.55,28.48,28.48,147000.0,26.4229,26.4321,26.3673,26.3673,147000.0
2011-06-02 15:10:00,28.48,28.5,28.41,28.41,181000.0,26.3673,26.3858,26.3025,26.3025,181000.0
2011-06-02 15:20:00,28.41,28.43,28.36,28.39,238000.0,26.3025,26.321,26.2562,26.284,238000.0
2011-06-02 15:30:00,28.39,28.4,28.37,28.4,215000.0,26.284,26.2932,26.2655,26.2932,215000.0
2011-06-02 15:40:00,28.39,28.41,28.33,28.33,486000.0,26.284,26.3025,26.2284,26.2284,486000.0
2011-06-02 15:50:00,28.34,28.34,28.28,28.28,689000.0,26.2377,26.2377,26.1821,26.1821,689000.0
2011-06-03 09:30:00,27.9,28.14,27.9,28.11,237000.0,25.8303,26.0525,25.8303,26.0248,237000.0
2011-06-03 09:40:00,28.12,28.12,27.97,28.01,227000.0,26.034,26.034,25.8951,25.9322,227000.0
2011-06-03 09:50:00,28.04,28.07,27.95,27.98,84000.0,25.9599,25.9877,25.8766,25.9044,84000.0
2011-06-03 10:00:00,28.01,28.27,28.01,28.2,374000.0,25.9322,26.1729,25.9322,26.1081,374000.0
2011-06-03 10:10:00,28.19,28.21,28.09,28.09,122000.0,26.0988,26.1173,26.0062,26.0062,122000.0
2011-06-03 10:20:00,28.07,28.1,28.01,28.06,46000.0,25.9877,26.0155,25.9322,25.9785,46000.0
2011-06-03 10:30:00,28.08,28.11,28.06,28.09,56000.0,25.997,26.0248,25.9785,26.0062,56000.0
2011-06-03 10:40:00,28.1,28.15,28.1,28.1,53000.0,26.0155,26.0618,26.0155,26.0155,53000.0
2011-06-03 10:50:00,28.1,28.11,28.06,28.08,59000.0,26.0155,26.0248,25.9785,25.997,59000.0
2011-06-03 11:00:00,28.09,28.09,27.99,27.99,172000.0,26.0062,26.0062,25.9137,25.9137,172000.0
2011-06-03 11:10:00,28.0,28.0,27.9,27.93,161000.0,25.9229,25.9229,25.8303,25.8581,161000.0
2011-06-03 11:20:00,27.92,27.95,27.85,27.88,152000.0,25.8488,25.8766,25.784,25.8118,152000.0
2011-06-03 11:30:00,27.89,27.92,27.72,27.72,322000.0,25.8211,25.8488,25.6637,25.6637,322000.0
2011-06-03 11:40:00,27.73,27.79,27.7,27.78,254000.0,25.6729,25.7285,25.6452,25.7192,254000.0
2011-06-03 11:50:00,27.77,27.85,27.77,27.79,129000.0,25.71,25.784,25.71,25.7285,129000.0
2011-06-03 12:00:00,27.8,27.85,27.8,27.81,152000.0,25.7377,25.784,25.7377,25.747,152000.0
2011-06-03 12:10:00,27.83,27.88,27.8,27.82,152000.0,25.7655,25.8118,25.7377,25.7563,152000.0
2011-06-03 12:20:00,27.83,27.83,27.78,27.79,133000.0,25.7655,25.7655,25.7192,25.7285,133000.0
2011-06-03 12:30:00,27.8,27.87,27.8,27.87,103000.0,25.7377,25.8026,25.7377,25.8026,103000.0
2011-06-03 12:40:00,27.87,27.88,27.81,27.81,170000.0,25.8026,25.8118,25.747,25.747,170000.0
2011-06-03 12:50:00,27.82,27.92,27.82,27.89,207000.0,25.7563,25.8488,25.7563,25.8211,207000.0
2011-06-03 13:00:00,27.9,27.9,27.86,27.86,126000.0,25.8303,25.8303,25.7933,25.7933,126000.0
2011-06-03 13:10:00,27.85,27.86,27.81,27.81,80000.0,25.784,25.7933,25.747,25.747,80000.0
2011-06-03 13:20:00,27.82,27.82,27.79,27.8,110000.0,25.7563,25.7563,25.7285,25.7377,110000.0
2011-06-03 13:30:00,27.8,27.82,27.79,27.8,79000.0,25.7377,25.7563,25.7285,25.7377,79000.0
2011-06-03 13:40:00,27.79,27.82,27.78,27.78,115000.0,25.7285,25.7563,25.7192,25.7192,115000.0
2011-06-03 13:50:00,27.78,27.79,27.72,27.72,141000.0,25.7192,25.7285,25.6637,25.6637,141000.0
2011-06-03 14:00:00,27.72,27.73,27.71,27.71,134000.0,25.6637,25.6729,25.6544,25.6544,134000.0
2011-06-03 14:10:00,27.7,27.74,27.7,27.72,86000.0,25.6452,25.6822,25.6452,25.6637,86000.0
2011-06-03 14:20:00,27.72,27.73,27.69,27.69,89000.0,25.6637,25.6729,25.6359,25.6359,89000.0
2011-06-03 14:30:00,27.69,27.69,27.62,27.63,213000.0,25.6359,25.6359,25.5711,25.5804,213000.0
2011-06-03 14:40:00,27.63,27.64,27.59,27.64,208000.0,25.5804,25.5896,25.5433,25.5896,208000.0
2011-06-03 14:50:00,27.64,27.67,27.6,27.6,94000.0,25.5896,25.6174,25.5526,25.5526,94000.0
2011-06-03 15:00:00,27.6,27.61,27.55,27.57,160000.0,25.5526,25.5618,25.5063,25.5248,160000.0
2011-06-03 15:10:00,27.57,27.6,27.56,27.59,111000.0,25.5248,25.5526,25.5156,25.5433,111000.0
2011-06-03 15:20:00,27.59,27.63,27.57,27.6,186000.0,25.5433,25.5804,25.5248,25.5526,186000.0
2011-06-03 15:30:00,27.61,27.72,27.61,27.72,201000.0,25.5618,25.6637,25.5618,25.6637,201000.0
2011-06-03 15:40:00,27.74,27.78,27.73,27.76,348000.0,25.6822,25.7192,25.6729,25.7007,348000.0
2011-06-03 15:50:00,27.77,27.77,27.66,27.69,486000.0,25.71,25.71,25.6081,25.6359,486000.0
2011-06-06 09:30:00,27.68,27.77,27.62,27.69,189000.0,25.6267,25.71,25.5711,25.6359,189000.0
2011-06-06 09:40:00,27.71,27.71,27.54,27.54,163000.0,25.6544,25.6544,25.497,25.497,163000.0
2011-06-06 09:50:00,27.56,27.58,27.49,27.58,109000.0,25.5156,25.5341,25.4507,25.5341,109000.0
2011-06-06 10:00:00,27.57,27.59,27.48,27.49,161000.0,25.5248,25.5433,25.4415,25.4507,161000.0
2011-06-06 10:10:00,27.49,27.54,27.35,27.37,438000.0,25.4507,25.497,25.3211,25.3396,438000.0
2011-06-06 10:20:00,27.39,27.5,27.37,27.44,199000.0,25.3582,25.46,25.3396,25.4045,199000.0
2011-06-06 10:30:00,27.44,27.49,27.43,27.48,166000.0,25.4045,25.4507,25.3952,25.4415,166000.0
2011-06-06 10:40:00,27.48,27.58,27.48,27.53,378000.0,25.4415,25.5341,25.4415,25.4878,378000.0
2011-06-06 10:50:00,27.51,27.53,27.49,27.5,61000.0,25.4693,25.4878,25.4507,25.46,61000.0
2011-06-06 11:00:00,27.5,27.56,27.5,27.56,121000.0,25.46,25.5156,25.46,25.5156,121000.0
2011-06-06 11:10:00,27.56,27.58,27.5,27.51,145000.0,25.5156,25.5341,25.46,25.4693,145000.0
2011-06-06 11:20:00,27.52,27.55,27.51,27.52,107000.0,25.4785,25.5063,25.4693,25.4785,107000.0
2011-06-06 11:30:00,27.51,27.54,27.48,27.5,112000.0,25.4693,25.497,25.4415,25.46,112000.0
2011-06-06 11:40:00,27.51,27.51,27.46,27.48,57000.0,25.4693,25.4693,25.423,25.4415,57000.0
2011-06-06 11:50:00,27.46,27.54,27.46,27.53,78000.0,25.423,25.497,25.423,25.4878,78000.0
2011-06-06 12:00:00,27.5,27.52,27.46,27.47,72000.0,25.46,25.4785,25.423,25.4322,72000.0
2011-06-06 12:10:00,27.47,27.47,27.43,27.45,85000.0,25.4322,25.4322,25.3952,25.4137,85000.0
2011-06-06 12:20:00,27.45,27.47,27.43,27.45,98000.0,25.4137,25.4322,25.3952,25.4137,98000.0
2011-06-06 12:30:00,27.44,27.44,27.41,27.42,108000.0,25.4045,25.4045,25.3767,25.3859,108000.0
2011-06-06 12:40:00,27.42,27.42,27.36,27.36,64000.0,25.3859,25.3859,25.3304,25.3304,64000.0
2011-06-06 12:50:00,27.36,27.38,27.35,27.36,96000.0,25.3304,25.3489,25.3211,25.3304,96000.0
2011-06-06 13:00:00,27.37,27.4,27.34,27.36,183000.0,25.3396,25.3674,25.3119,25.3304,183000.0
2011-06-06 13:10:00,27.37,27.4,27.36,27.38,109000.0,25.3396,25.3674,25.3304,25.3489,109000.0
2011-06-06 13:20:00,27.38,27.38,27.3,27.31,370000.0,25.3489,25.3489,25.2748,25.2841,370000.0
2011-06-06 13:30:00,27.31,27.32,27.23,27.26,578000.0,25.2841,25.2934,25.21,25.2378,578000.0
2011-06-06 13:40:00,27.27,27.27,27.11,27.18,446000.0,25.2471,25.2471,25.0989,25.1637,446000.0
2011-06-06 13:50:00,27.19,27.24,27.19,27.23,146000.0,25.173,25.2193,25.173,25.21,146000.0
2011-06-06 14:00:00,27.25,27.32,27.25,27.32,81000.0,25.2285,25.2934,25.2285,25.2934,81000.0
2011-06-06 14:10:00,27.3,27.33,27.26,27.27,234000.0,25.2748,25.3026,25.2378,25.2471,234000.0
2011-06-06 14:20:00,27.26,27.28,27.24,27.26,110000.0,25.2378,25.2563,25.2193,25.2378,110000.0
2011-06-06 14:30:00,27.27,27.28,27.26,27.27,101000.0,25.2471,25.2563,25.2378,25.2471,101000.0
2011-06-06 14:40:00,27.27,27.27,27.19,27.2,269000.0,25.2471,25.2471,25.173,25.1823,269000.0
2011-06-06 14:50:00,27.19,27.22,27.11,27.19,274000.0,25.173,25.2008,25.0989,25.173,274000.0
2011-06-06 15:00:00,27.17,27.25,27.17,27.21,179000.0,25.1545,25.2285,25.1545,25.1915,179000.0
2011-06-06 15:10:00,27.22,27.23,27.21,27.21,413000.0,25.2008,25.21,25.1915,25.1915,413000.0
2011-06-06 15:20:00,27.21,27.24,27.19,27.2,368000.0,25.1915,25.2193,25.173,25.1823,368000.0
2011-06-06 15:30:00,27.21,27.25,27.2,27.23,256000.0,25.1915,25.2285,25.1823,25.21,256000.0
2011-06-06 15:40:00,27.22,27.26,27.22,27.24,466000.0,25.2008,25.2378,25.2008,25.2193,466000.0
2011-06-06 15:50:00,27.24,27.25,27.19,27.19,731000.0,25.2193,25.2285,25.173,25.173,731000.0
2011-06-07 09:30:00,27.3,27.5,27.3,27.5,432000.0,25.2748,25.46,25.2748,25.46,432000.0
2011-06-07 09:40:00,27.49,27.49,27.4,27.43,266000.0,25.4507,25.4507,25.3674,25.3952,266000.0
2011-06-07 09:50:00,27.42,27.46,27.41,27.42,257000.0,25.3859,25.423,25.3767,25.3859,257000.0
2011-06-07 10:00:00,27.43,27.54,27.4,27.53,924000.0,25.3952,25.497,25.3674,25.4878,924000.0
2011-06-07 10:10:00,27.53,27.6,27.47,27.48,341000.0,25.4878,25.5526,25.4322,25.4415,341000.0
2011-06-07 10:20:00,27.48,27.5,27.43,27.46,207000.0,25.4415,25.46,25.3952,25.423,207000.0
2011-06-07 10:30:00,27.46,27.47,27.38,27.44,273000.0,25.423,25.4322,25.3489,25.4045,273000.0
2011-06-07 10:40:00,27.44,27.55,27.4,27.55,321000.0,25.4045,25.5063,25.3674,25.5063,321000.0
2011-06-07 10:50:00,27.56,27.67,27.52,27.63,316000.0,25.5156,25.6174,25.4785,25.5804,316000.0
2011-06-07 11:00:00,27.61,27.63,27.54,27.59,152000.0,25.5618,25.5804,25.497,25.5433,152000.0
2011-06-07 11:10:00,27.58,27.65,27.57,27.64,174000.0,25.5341,25.5989,25.5248,25.5896,174000.0
2011-06-07 11:20:00,27.65,27.71,27.65,27.66,241000.0,25.5989,25.6544,25.5989,25.6081,241000.0
2011-06-07 11:30:00,27.65,27.65,27.55,27.58,283000.0,25.5989,25.5989,25.5063,25.5341,283000.0
2011-06-07 11:40:00,27.59,27.61,27.55,27.57,182000.0,25.5433,25.5618,25.5063,25.5248,182000.0
2011-06-07 11:50:00,27.57,27.58,27.51,27.56,71000.0,25.5248,25.5341,25.4693,25.5156,71000.0
2011-06-07 12:00:00,27.56,27.57,27.54,27.56,80000.0,25.5156,25.5248,25.497,25.5156,80000.0
2011-06-07 12:10:00,27.56,27.59,27.51,27.51,154000.0,25.5156,25.5433,25.4693,25.4693,154000.0
2011-06-07 12:20:00,27.5,27.52,27.46,27.49,103000.0,25.46,25.4785,25.423,25.4507,103000.0
2011-06-07 12:30:00,27.5,27.54,27.49,27.5,78000.0,25.46,25.497,25.4507,25.46,78000.0
2011-06-07 12:40:00,27.51,27.51,27.42,27.45,63000.0,25.4693,25.4693,25.3859,25.4137,63000.0
2011-06-07 12:50:00,27.45,27.49,27.45,27.46,108000.0,25.4137,25.4507,25.4137,25.423,108000.0
2011-06-07 13:00:00,27.46,27.46,27.42,27.45,154000.0,25.423,25.423,25.3859,25.4137,154000.0
2011-06-07 13:10:00,27.46,27.47,27.44,27.46,213000.0,25.423,25.4322,25.4045,25.423,213000.0
2011-06-07 13:20:00,27.47,27.47,27.36,27.41,245000.0,25.4322,25.4322,25.3304,25.3767,245000.0
2011-06-07 13:30:00,27.41,27.46,27.41,27.46,210000.0,25.3767,25.423,25.3767,25.423,210000.0
2011-06-07 13:40:00,27.46,27.46,27.42,27.45,140000.0,25.423,25.423,25.3859,25.4137,140000.0
2011-06-07 13:50:00,27.43,27.46,27.42,27.44,219000.0,25.3952,25.423,25.3859,25.4045,219000.0
2011-06-07 14:00:00,27.44,27.52,27.43,27.51,339000.0,25.4045,25.4785,25.3952,25.4693,339000.0
2011-06-07 14:10:00,27.52,27.54,27.48,27.5,265000.0,25.4785,25.497,25.4415,25.46,265000.0
2011-06-07 14:20:00,27.49,27.51,27.44,27.51,195000.0,25.4507,25.4693,25.4045,25.4693,195000.0
2011-06-07 14:30:00,27.49,27.5,27.39,27.39,171000.0,25.4507,25.46,25.3582,25.3582,171000.0
2011-06-07 14:40:00,27.38,27.44,27.38,27.44,209000.0,25.3489,25.4045,25.3489,25.4045,209000.0
2011-06-07 14:50:00,27.45,27.49,27.43,27.48,186000.0,25.4137,25.4507,25.3952,25.4415,186000.0
2011-06-07 15:00:00,27.48,27.53,27.47,27.5,180000.0,25.4415,25.4878,25.4322,25.46,180000.0
2011-06-07 15:10:00,27.51,27.52,27.49,27.49,386000.0,25.4693,25.4785,25.4507,25.4507,386000.0
2011-06-07 15:20:00,27.49,27.52,27.49,27.52,344000.0,25.4507,25.4785,25.4507,25.4785,344000.0
2011-06-07 15:30:00,27.51,27.52,27.44,27.51,525000.0,25.4693,25.4785,25.4045,25.4693,525000.0
2011-06-07 15:40:00,27.51,27.55,27.45,27.46,523000.0,25.4693,25.5063,25.4137,25.423,523000.0
2011-06-07 15:50:00,27.46,27.51,27.39,27.41,604000.0,25.423,25.4693,25.3582,25.3767,604000.0
2011-06-08 09:30:00,27.26,27.26,26.87,26.9,603000.0,25.2378,25.2378,24.8767,24.9045,603000.0
2011-06-08 09:40:00,26.9,27.01,26.87,26.87,419000.0,24.9045,25.0064,24.8767,24.8767,419000.0
2011-06-08 09:50:00,26.88,26.91,26.71,26.71,674000.0,24.886,24.9138,24.7286,24.7286,674000.0
2011-06-08 10:00:00,26.71,26.78,26.67,26.68,544000.0,24.7286,24.7934,24.6916,24.7008,544000.0
2011-06-08 10:10:00,26.69,26.8,26.67,26.77,339000.0,24.7101,24.8119,24.6916,24.7842,339000.0
2011-06-08 10:20:00,26.77,26.81,26.74,26.81,202000.0,24.7842,24.8212,24.7564,24.8212,202000.0
2011-06-08 10:30:00,26.8,26.82,26.72,26.74,305000.0,24.8119,24.8304,24.7379,24.7564,305000.0
2011-06-08 10:40:00,26.73,26.75,26.72,26.74,275000.0,24.7471,24.7656,24.7379,24.7564,275000.0
2011-06-08 10:50:00,26.74,26.86,26.72,26.84,462000.0,24.7564,24.8675,24.7379,24.849,462000.0
2011-06-08 11:00:00,26.85,26.9,26.76,26.84,605000.0,24.8582,24.9045,24.7749,24.849,605000.0
2011-06-08 11:10:00,26.84,26.85,26.57,26.61,500000.0,24.849,24.8582,24.599,24.636,500000.0
2011-06-08 11:20:00,26.62,26.62,26.51,26.51,325000.0,24.6453,24.6453,24.5434,24.5434,325000.0
2011-06-08 11:30:00,26.52,26.62,26.47,26.6,205000.0,24.5527,24.6453,24.5064,24.6268,205000.0
2011-06-08 11:40:00,26.61,26.67,26.6,26.65,202000.0,24.636,24.6916,24.6268,24.6731,202000.0
2011-06-08 11:50:00,26.65,26.74,26.64,26.73,174000.0,24.6731,24.7564,24.6638,24.7471,174000.0
2011-06-08 12:00:00,26.73,26.75,26.7,26.73,142000.0,24.7471,24.7656,24.7193,24.7471,142000.0
2011-06-08 12:10:00,26.73,26.8,26.72,26.78,132000.0,24.7471,24.8119,24.7379,24.7934,132000.0
2011-06-08 12:20:00,26.78,26.81,26.7,26.73,214000.0,24.7934,24.8212,24.7193,24.7471,214000.0
2011-06-08 12:30:00,26.74,26.77,26.64,26.64,280000.0,24.7564,24.7842,24.6638,24.6638,280000.0
2011-06-08 12:40:00,26.65,26.68,26.59,26.68,158000.0,24.6731,24.7008,24.6175,24.7008,158000.0
2011-06-08 12:50:00,26.68,26.77,26.68,26.76,130000.0,24.7008,24.7842,24.7008,24.7749,130000.0
2011-06-08 13:00:00,26.78,26.8,26.76,26.79,122000.0,24.7934,24.8119,24.7749,24.8027,122000.0
2011-06-08 13:10:00,26.77,26.79,26.73,26.79,73000.0,24.7842,24.8027,24.7471,24.8027,73000.0
2011-06-08 13:20:00,26.79,26.81,26.75,26.78,75000.0,24.8027,24.8212,24.7656,24.7934,75000.0
2011-06-08 13:30:00,26.79,26.79,26.66,26.68,138000.0,24.8027,24.8027,24.6823,24.7008,138000.0
2011-06-08 13:40:00,26.68,26.78,26.66,26.76,180000.0,24.7008,24.7934,24.6823,24.7749,180000.0
2011-06-08 13:50:00,26.75,26.78,26.68,26.76,443000.0,24.7656,24.7934,24.7008,24.7749,443000.0
2011-06-08 14:00:00,26.76,26.8,26.66,26.68,350000.0,24.7749,24.8119,24.6823,24.7008,350000.0
2011-06-08 14:10:00,26.68,26.79,26.15,26.61,2559000.0,24.7008,24.8027,24.2101,24.636,2559000.0
2011-06-08 14:20:00,26.61,26.61,25.87,26.04,5072000.0,24.636,24.636,23.9509,24.1083,5072000.0
2011-06-08 14:30:00,26.01,26.59,25.83,26.43,3824000.0,24.0805,24.6175,23.9139,24.4694,3824000.0
2011-06-08 14:40:00,26.41,26.55,26.41,26.51,1126000.0,24.4509,24.5805,24.4509,24.5434,1126000.0
2011-06-08 14:50:00,26.51,26.85,26.49,26.79,1262000.0,24.5434,24.8582,24.5249,24.8027,1262000.0
2011-06-08 15:00:00,26.79,26.79,26.64,26.69,1100000.0,24.8027,24.8027,24.6638,24.7101,1100000.0
2011-06-08 15:10:00,26.69,27.04,26.69,26.88,1789000.0,24.7101,25.0341,24.7101,24.886,1789000.0
2011-06-08 15:20:00,26.89,27.05,26.84,27.03,936000.0,24.8953,25.0434,24.849,25.0249,936000.0
2011-06-08 15:30:00,27.03,27.08,26.97,27.02,1223000.0,25.0249,25.0712,24.9693,25.0156,1223000.0
2011-06-08 15:40:00,27.03,27.16,27.0,27.14,951000.0,25.0249,25.1452,24.9971,25.1267,951000.0
2011-06-08 15:50:00,27.14,27.15,26.99,27.0,1644000.0,25.1267,25.136,24.9878,24.9971,1644000.0
2011-06-09 09:30:00,26.85,26.96,26.82,26.89,296000.0,24.8582,24.9601,24.8304,24.8953,296000.0
2011-06-09 09:40:00,26.89,27.1,26.89,27.07,210000.0,24.8953,25.0897,24.8953,25.0619,210000.0
2011-06-09 09:50:00,27.09,27.13,27.02,27.06,402000.0,25.0804,25.1175,25.0156,25.0526,402000.0
2011-06-09 10:00:00,27.06,27.12,27.03,27.1,379000.0,25.0526,25.1082,25.0249,25.0897,379000.0
2011-06-09 10:10:00,27.1,27.13,27.07,27.09,143000.0,25.0897,25.1175,25.0619,25.0804,143000.0
2011-06-09 10:20:00,27.1,27.12,27.07,27.1,214000.0,25.0897,25.1082,25.0619,25.0897,214000.0
2011-06-09 10:30:00,27.1,27.2,27.1,27.14,366000.0,25.0897,25.1823,25.0897,25.1267,366000.0
2011-06-09 10:40:00,27.13,27.2,27.11,27.17,356000.0,25.1175,25.1823,25.0989,25.1545,356000.0
2011-06-09 10:50:00,27.15,27.31,27.15,27.31,400000.0,25.136,25.2841,25.136,25.2841,400000.0
2011-06-09 11:00:00,27.29,27.29,27.13,27.14,215000.0,25.2656,25.2656,25.1175,25.1267,215000.0
2011-06-09 11:10:00,27.13,27.15,27.03,27.04,169000.0,25.1175,25.136,25.0249,25.0341,169000.0
2011-06-09 11:20:00,27.04,27.06,26.96,27.0,359000.0,25.0341,25.0526,24.9601,24.9971,359000.0
2011-06-09 11:30:00,27.0,27.04,26.98,27.02,98000.0,24.9971,25.0341,24.9786,25.0156,98000.0
2011-06-09 11:40:00,27.01,27.06,26.99,27.06,131000.0,25.0064,25.0526,24.9878,25.0526,131000.0
2011-06-09 11:50:00,27.07,27.17,27.07,27.09,120000.0,25.0619,25.1545,25.0619,25.0804,120000.0
2011-06-09 12:00:00,27.09,27.14,27.08,27.14,135000.0,25.0804,25.1267,25.0712,25.1267,135000.0
2011-06-09 12:10:00,27.17,27.18,27.12,27.13,58000.0,25.1545,25.1637,25.1082,25.1175,58000.0
2011-06-09 12:20:00,27.13,27.14,27.11,27.14,35000.0,25.1175,25.1267,25.0989,25.1267,35000.0
2011-06-09 12:30:00,27.14,27.16,27.14,27.15,42000.0,25.1267,25.1452,25.1267,25.136,42000.0
2011-06-09 12:40:00,27.15,27.19,27.15,27.17,49000.0,25.136,25.173,25.136,25.1545,49000.0
2011-06-09 12:50:00,27.17,27.23,27.14,27.14,58000.0,25.1545,25.21,25.1267,25.1267,58000.0
2011-06-09 13:00:00,27.14,27.2,27.14,27.18,69000.0,25.1267,25.1823,25.1267,25.1637,69000.0
2011-06-09 13:10:00,27.18,27.2,27.16,27.17,36000.0,25.1637,25.1823,25.1452,25.1545,36000.0
2011-06-09 13:20:00,27.2,27.21,27.16,27.17,38000.0,25.1823,25.1915,25.1452,25.1545,38000.0
2011-06-09 13:30:00,27.17,27.17,27.12,27.15,93000.0,25.1545,25.1545,25.1082,25.136,93000.0
2011-06-09 13:40:00,27.16,27.16,27.12,27.14,78000.0,25.1452,25.1452,25.1082,25.1267,78000.0
2011-06-09 13:50:00,27.14,27.18,27.14,27.17,38000.0,25.1267,25.1637,25.1267,25.1545,38000.0
2011-06-09 14:00:00,27.19,27.23,27.18,27.2,73000.0,25.173,25.21,25.1637,25.1823,73000.0
2011-06-09 14:10:00,27.21,27.25,27.21,27.23,211000.0,25.1915,25.2285,25.1915,25.21,211000.0
2011-06-09 14:20:00,27.22,27.24,27.21,27.21,70000.0,25.2008,25.2193,25.1915,25.1915,70000.0
2011-06-09 14:30:00,27.21,27.23,27.2,27.23,89000.0,25.1915,25.21,25.1823,25.21,89000.0
2011-06-09 14:40:00,27.23,27.27,27.21,27.21,97000.0,25.21,25.2471,25.1915,25.1915,97000.0
2011-06-09 14:50:00,27.2,27.27,27.2,27.25,157000.0,25.1823,25.2471,25.1823,25.2285,157000.0
2011-06-09 15:00:00,27.25,27.27,27.24,27.24,136000.0,25.2285,25.2471,25.2193,25.2193,136000.0
2011-06-09 15:10:00,27.24,27.28,27.24,27.25,180000.0,25.2193,25.2563,25.2193,25.2285,180000.0
2011-06-09 15:20:00,27.25,27.27,27.24,27.25,181000.0,25.2285,25.2471,25.2193,25.2285,181000.0
2011-06-09 15:30:00,27.26,27.27,27.19,27.19,221000.0,25.2378,25.2471,25.173,25.173,221000.0
2011-06-09 15:40:00,27.2,27.21,27.14,27.17,412000.0,25.1823,25.1915,25.1267,25.1545,412000.0
2011-06-09 15:50:00,27.17,27.19,27.14,27.18,960000.0,25.1545,25.173,25.1267,25.1637,960000.0
2011-06-10 09:30:00,27.04,27.16,26.78,26.78,345000.0,25.0341,25.1452,24.7934,24.7934,345000.0
2011-06-10 09:40:00,26.78,26.86,26.69,26.69,286000.0,24.7934,24.8675,24.7101,24.7101,286000.0
2011-06-10 09:50:00,26.69,26.74,26.6,26.74,337000.0,24.7101,24.7564,24.6268,24.7564,337000.0
2011-06-10 10:00:00,26.75,26.79,26.58,26.59,505000.0,24.7656,24.8027,24.6083,24.6175,505000.0
2011-06-10 10:10:00,26.58,26.67,26.57,26.62,330000.0,24.6083,24.6916,24.599,24.6453,330000.0
2011-06-10 10:20:00,26.62,26.63,26.51,26.61,235000.0,24.6453,24.6545,24.5434,24.636,235000.0
2011-06-10 10:30:00,26.59,26.6,26.52,26.57,128000.0,24.6175,24.6268,24.5527,24.599,128000.0
2011-06-10 10:40:00,26.56,26.61,26.53,26.61,193000.0,24.5897,24.636,24.562,24.636,193000.0
2011-06-10 10:50:00,26.63,26.71,26.59,26.66,354000.0,24.6545,24.7286,24.6175,24.6823,354000.0
2011-06-10 11:00:00,26.68,26.68,26.6,26.63,210000.0,24.7008,24.7008,24.6268,24.6545,210000.0
2011-06-10 11:10:00,26.64,26.66,26.59,26.65,318000.0,24.6638,24.6823,24.6175,24.6731,318000.0
2011-06-10 11:20:00,26.65,26.71,26.64,26.68,100000.0,24.6731,24.7286,24.6638,24.7008,100000.0
2011-06-10 11:30:00,26.67,26.68,26.63,26.64,148000.0,24.6916,24.7008,24.6545,24.6638,148000.0
2011-06-10 11:40:00,26.66,26.7,26.63,26.67,203000.0,24.6823,24.7193,24.6545,24.6916,203000.0
2011-06-10 11:50:00,26.67,26.67,26.63,26.66,275000.0,24.6916,24.6916,24.6545,24.6823,275000.0
2011-06-10 12:00:00,26.66,26.74,26.66,26.74,141000.0,24.6823,24.7564,24.6823,24.7564,141000.0
2011-06-10 12:10:00,26.75,26.75,26.66,26.72,75000.0,24.7656,24.7656,24.6823,24.7379,75000.0
2011-06-10 12:20:00,26.73,26.74,26.68,26.7,131000.0,24.7471,24.7564,24.7008,24.7193,131000.0
2011-06-10 12:30:00,26.69,26.74,26.69,26.74,115000.0,24.7101,24.7564,24.7101,24.7564,115000.0
2011-06-10 12:40:00,26.73,26.75,26.71,26.72,60000.0,24.7471,24.7656,24.7286,24.7379,60000.0
2011-06-10 12:50:00,26.71,26.75,26.71,26.71,84000.0,24.7286,24.7656,24.7286,24.7286,84000.0
2011-06-10 13:00:00,26.73,26.73,26.71,26.71,43000.0,24.7471,24.7471,24.7286,24.7286,43000.0
2011-06-10 13:10:00,26.71,26.72,26.66,26.66,105000.0,24.7286,24.7379,24.6823,24.6823,105000.0
2011-06-10 13:20:00,26.66,26.71,26.66,26.71,143000.0,24.6823,24.7286,24.6823,24.7286,143000.0
2011-06-10 13:30:00,26.71,26.71,26.65,26.66,123000.0,24.7286,24.7286,24.6731,24.6823,123000.0
2011-06-10 13:40:00,26.67,26.68,26.61,26.65,123000.0,24.6916,24.7008,24.636,24.6731,123000.0
2011-06-10 13:50:00,26.64,26.68,26.63,26.67,129000.0,24.6638,24.7008,24.6545,24.6916,129000.0
2011-06-10 14:00:00,26.67,26.91,26.67,26.79,282000.0,24.6916,24.9138,24.6916,24.8027,282000.0
2011-06-10 14:10:00,26.78,26.82,26.74,26.79,200000.0,24.7934,24.8304,24.7564,24.8027,200000.0
2011-06-10 14:20:00,26.79,26.92,26.78,26.84,438000.0,24.8027,24.923,24.7934,24.849,438000.0
2011-06-10 14:30:00,26.83,26.87,26.78,26.78,446000.0,24.8397,24.8767,24.7934,24.7934,446000.0
2011-06-10 14:40:00,26.75,26.81,26.68,26.71,229000.0,24.7656,24.8212,24.7008,24.7286,229000.0
2011-06-10 14:50:00,26.73,26.82,26.73,26.8,215000.0,24.7471,24.8304,24.7471,24.8119,215000.0
2011-06-10 15:00:00,26.79,26.81,26.7,26.73,200000.0,24.8027,24.8212,24.7193,24.7471,200000.0
2011-06-10 15:10:00,26.74,26.79,26.73,26.76,208000.0,24.7564,24.8027,24.7471,24.7749,208000.0
2011-06-10 15:20:00,26.75,26.77,26.73,26.74,488000.0,24.7656,24.7842,24.7471,24.7564,488000.0
2011-06-10 15:30:00,26.75,26.77,26.69,26.71,483000.0,24.7656,24.7842,24.7101,24.7286,483000.0
2011-06-10 15:40:00,26.71,26.74,26.69,26.73,390000.0,24.7286,24.7564,24.7101,24.7471,390000.0
2011-06-10 15:50:00,26.73,26.73,26.7,26.7,842000.0,24.7471,24.7471,24.7193,24.7193,842000.0
2011-06-13 09:30:00,26.7,26.92,26.7,26.73,312000.0,24.7193,24.923,24.7193,24.7471,312000.0
2011-06-13 09:40:00,26.72,26.83,26.71,26.8,315000.0,24.7379,24.8397,24.7286,24.8119,315000.0
2011-06-13 09:50:00,26.8,26.85,26.78,26.84,110000.0,24.8119,24.8582,24.7934,24.849,110000.0
2011-06-13 10:00:00,26.83,26.87,26.8,26.85,220000.0,24.8397,24.8767,24.8119,24.8582,220000.0
2011-06-13 10:10:00,26.84,26.89,26.84,26.84,114000.0,24.849,24.8953,24.849,24.849,114000.0
2011-06-13 10:20:00,26.82,26.89,26.81,26.83,139000.0,24.8304,24.8953,24.8212,24.8397,139000.0
2011-06-13 10:30:00,26.83,26.88,26.82,26.86,147000.0,24.8397,24.886,24.8304,24.8675,147000.0
2011-06-13 10:40:00,26.86,26.87,26.82,26.85,45000.0,24.8675,24.8767,24.8304,24.8582,45000.0
2011-06-13 10:50:00,26.85,26.86,26.8,26.83,80000.0,24.8582,24.8675,24.8119,24.8397,80000.0
2011-06-13 11:00:00,26.82,26.83,26.74,26.74,161000.0,24.8304,24.8397,24.7564,24.7564,161000.0
2011-06-13 11:10:00,26.74,26.76,26.71,26.75,132000.0,24.7564,24.7749,24.7286,24.7656,132000.0
2011-06-13 11:20:00,26.75,26.79,26.73,26.78,311000.0,24.7656,24.8027,24.7471,24.7934,311000.0
2011-06-13 11:30:00,26.78,26.83,26.77,26.81,91000.0,24.7934,24.8397,24.7842,24.8212,91000.0
2011-06-13 11:40:00,26.82,26.86,26.81,26.83,206000.0,24.8304,24.8675,24.8212,24.8397,206000.0
2011-06-13 11:50:00,26.83,26.84,26.79,26.83,122000.0,24.8397,24.849,24.8027,24.8397,122000.0
2011-06-13 12:00:00,26.82,26.88,26.82,26.86,127000.0,24.8304,24.886,24.8304,24.8675,127000.0
2011-06-13 12:10:00,26.86,26.87,26.81,26.84,107000.0,24.8675,24.8767,24.8212,24.849,107000.0
2011-06-13 12:20:00,26.84,26.85,26.77,26.77,100000.0,24.849,24.8582,24.7842,24.7842,100000.0
2011-06-13 12:30:00,26.78,26.84,26.76,26.84,145000.0,24.7934,24.849,24.7749,24.849,145000.0
2011-06-13 12:40:00,26.84,26.85,26.79,26.79,126000.0,24.849,24.8582,24.8027,24.8027,126000.0
2011-06-13 12:50:00,26.8,26.8,26.73,26.75,229000.0,24.8119,24.8119,24.7471,24.7656,229000.0
2011-06-13 13:00:00,26.75,26.75,26.65,26.71,313000.0,24.7656,24.7656,24.6731,24.7286,313000.0
2011-06-13 13:10:00,26.71,26.73,26.66,26.72,337000.0,24.7286,24.7471,24.6823,24.7379,337000.0
2011-06-13 13:20:00,26.72,26.72,26.67,26.68,276000.0,24.7379,24.7379,24.6916,24.7008,276000.0
2011-06-13 13:30:00,26.69,26.71,26.66,26.67,158000.0,24.7101,24.7286,24.6823,24.6916,158000.0
2011-06-13 13:40:00,26.68,26.7,26.66,26.68,162000.0,24.7008,24.7193,24.6823,24.7008,162000.0
2011-06-13 13:50:00,26.68,26.71,26.68,26.71,250000.0,24.7008,24.7286,24.7008,24.7286,250000.0
2011-06-13 14:00:00,26.71,26.73,26.69,26.7,181000.0,24.7286,24.7471,24.7101,24.7193,181000.0
2011-06-13 14:10:00,26.7,26.71,26.65,26.68,197000.0,24.7193,24.7286,24.6731,24.7008,197000.0
2011-06-13 14:20:00,26.69,26.7,26.66,26.66,211000.0,24.7101,24.7193,24.6823,24.6823,211000.0
2011-06-13 14:30:00,26.66,26.68,26.63,26.66,188000.0,24.6823,24.7008,24.6545,24.6823,188000.0
2011-06-13 14:40:00,26.66,26.73,26.66,26.7,452000.0,24.6823,24.7471,24.6823,24.7193,452000.0
2011-06-13 14:50:00,26.7,26.71,26.68,26.7,147000.0,24.7193,24.7286,24.7008,24.7193,147000.0
2011-06-13 15:00:00,26.7,26.73,26.68,26.68,333000.0,24.7193,24.7471,24.7008,24.7008,333000.0
2011-06-13 15:10:00,26.67,26.69,26.64,26.68,312000.0,24.6916,24.7101,24.6638,24.7008,312000.0
2011-06-13 15:20:00,26.69,26.72,26.68,26.71,318000.0,24.7101,24.7379,24.7008,24.7286,318000.0
2011-06-13 15:30:00,26.7,26.73,26.68,26.71,334000.0,24.7193,24.7471,24.7008,24.7286,334000.0
2011-06-13 15:40:00,26.71,26.73,26.67,26.69,658000.0,24.7286,24.7471,24.6916,24.7101,658000.0
2011-06-13 15:50:00,26.69,26.76,26.69,26.75,575000.0,24.7101,24.7749,24.7101,24.7656,575000.0
2011-06-14 09:30:00,26.9,26.98,26.85,26.95,224000.0,24.9045,24.9786,24.8582,24.9508,224000.0
2011-06-14 09:40:00,26.97,27.11,26.94,27.1,324000.0,24.9693,25.0989,24.9415,25.0897,324000.0
2011-06-14 09:50:00,27.08,27.11,27.04,27.04,355000.0,25.0712,25.0989,25.0341,25.0341,355000.0
2011-06-14 10:00:00,27.05,27.19,27.03,27.15,306000.0,25.0434,25.173,25.0249,25.136,306000.0
2011-06-14 10:10:00,27.15,27.17,27.12,27.14,125000.0,25.136,25.1545,25.1082,25.1267,125000.0
2011-06-14 10:20:00,27.14,27.19,27.13,27.18,64000.0,25.1267,25.173,25.1175,25.1637,64000.0
2011-06-14 10:30:00,27.19,27.26,27.18,27.26,146000.0,25.173,25.2378,25.1637,25.2378,146000.0
2011-06-14 10:40:00,27.24,27.25,27.22,27.23,145000.0,25.2193,25.2285,25.2008,25.21,145000.0
2011-06-14 10:50:00,27.23,27.23,27.17,27.17,120000.0,25.21,25.21,25.1545,25.1545,120000.0
2011-06-14 11:00:00,27.17,27.19,27.13,27.18,201000.0,25.1545,25.173,25.1175,25.1637,201000.0
2011-06-14 11:10:00,27.17,27.21,27.16,27.16,106000.0,25.1545,25.1915,25.1452,25.1452,106000.0
2011-06-14 11:20:00,27.17,27.17,27.12,27.12,215000.0,25.1545,25.1545,25.1082,25.1082,215000.0
2011-06-14 11:30:00,27.12,27.16,27.09,27.15,240000.0,25.1082,25.1452,25.0804,25.136,240000.0
2011-06-14 11:40:00,27.15,27.21,27.15,27.18,45000.0,25.136,25.1915,25.136,25.1637,45000.0
2011-06-14 11:50:00,27.19,27.25,27.17,27.24,85000.0,25.173,25.2285,25.1545,25.2193,85000.0
2011-06-14 12:00:00,27.25,27.31,27.24,27.29,191000.0,25.2285,25.2841,25.2193,25.2656,191000.0
2011-06-14 12:10:00,27.28,27.32,27.25,27.31,125000.0,25.2563,25.2934,25.2285,25.2841,125000.0
2011-06-14 12:20:00,27.31,27.33,27.29,27.32,98000.0,25.2841,25.3026,25.2656,25.2934,98000.0
2011-06-14 12:30:00,27.31,27.34,27.3,27.32,124000.0,25.2841,25.3119,25.2748,25.2934,124000.0
2011-06-14 12:40:00,27.32,27.38,27.31,27.38,157000.0,25.2934,25.3489,25.2841,25.3489,157000.0
2011-06-14 12:50:00,27.36,27.43,27.35,27.43,328000.0,25.3304,25.3952,25.3211,25.3952,328000.0
2011-06-14 13:00:00,27.42,27.43,27.38,27.41,156000.0,25.3859,25.3952,25.3489,25.3767,156000.0
2011-06-14 13:10:00,27.41,27.44,27.4,27.44,75000.0,25.3767,25.4045,25.3674,25.4045,75000.0
2011-06-14 13:20:00,27.42,27.5,27.42,27.47,281000.0,25.3859,25.46,25.3859,25.4322,281000.0
2011-06-14 13:30:00,27.46,27.49,27.45,27.49,238000.0,25.423,25.4507,25.4137,25.4507,238000.0
2011-06-14 13:40:00,27.48,27.5,27.44,27.47,259000.0,25.4415,25.46,25.4045,25.4322,259000.0
2011-06-14 13:50:00,27.47,27.47,27.42,27.43,128000.0,25.4322,25.4322,25.3859,25.3952,128000.0
2011-06-14 14:00:00,27.43,27.46,27.41,27.43,135000.0,25.3952,25.423,25.3767,25.3952,135000.0
2011-06-14 14:10:00,27.43,27.44,27.39,27.4,264000.0,25.3952,25.4045,25.3582,25.3674,264000.0
2011-06-14 14:20:00,27.41,27.42,27.4,27.42,56000.0,25.3767,25.3859,25.3674,25.3859,56000.0
2011-06-14 14:30:00,27.41,27.43,27.4,27.41,69000.0,25.3767,25.3952,25.3674,25.3767,69000.0
2011-06-14 14:40:00,27.4,27.43,27.39,27.43,62000.0,25.3674,25.3952,25.3582,25.3952,62000.0
2011-06-14 14:50:00,27.44,27.46,27.43,27.46,102000.0,25.4045,25.423,25.3952,25.423,102000.0
2011-06-14 15:00:00,27.46,27.47,27.45,27.46,183000.0,25.423,25.4322,25.4137,25.423,183000.0
2011-06-14 15:10:00,27.45,27.47,27.43,27.47,151000.0,25.4137,25.4322,25.3952,25.4322,151000.0
2011-06-14 15:20:00,27.46,27.47,27.44,27.45,233000.0,25.423,25.4322,25.4045,25.4137,233000.0
2011-06-14 15:30:00,27.45,27.46,27.4,27.42,299000.0,25.4137,25.423,25.3674,25.3859,299000.0
2011-06-14 15:40:00,27.41,27.43,27.39,27.41,380000.0,25.3767,25.3952,25.3582,25.3767,380000.0
2011-06-14 15:50:00,27.41,27.44,27.39,27.41,878000.0,25.3767,25.4045,25.3582,25.3767,878000.0
2011-06-15 09:30:00,27.11,27.51,27.11,27.48,393000.0,25.0989,25.4693,25.0989,25.4415,393000.0
2011-06-15 09:40:00,27.46,27.48,27.32,27.37,343000.0,25.423,25.4415,25.2934,25.3396,343000.0
2011-06-15 09:50:00,27.38,27.55,27.36,27.54,241000.0,25.3489,25.5063,25.3304,25.497,241000.0
2011-06-15 10:00:00,27.54,27.57,27.49,27.52,242000.0,25.497,25.5248,25.4507,25.4785,242000.0
2011-06-15 10:10:00,27.54,27.56,27.49,27.51,117000.0,25.497,25.5156,25.4507,25.4693,117000.0
2011-06-15 10:20:00,27.51,27.53,27.45,27.46,192000.0,25.4693,25.4878,25.4137,25.423,192000.0
2011-06-15 10:30:00,27.46,27.47,27.36,27.41,217000.0,25.423,25.4322,25.3304,25.3767,217000.0
2011-06-15 10:40:00,27.41,27.44,27.38,27.42,204000.0,25.3767,25.4045,25.3489,25.3859,204000.0
2011-06-15 10:50:00,27.44,27.45,27.4,27.42,161000.0,25.4045,25.4137,25.3674,25.3859,161000.0
2011-06-15 11:00:00,27.42,27.44,27.35,27.4,263000.0,25.3859,25.4045,25.3211,25.3674,263000.0
2011-06-15 11:10:00,27.36,27.43,27.33,27.43,217000.0,25.3304,25.3952,25.3026,25.3952,217000.0
2011-06-15 11:20:00,27.42,27.43,27.37,27.38,200000.0,25.3859,25.3952,25.3396,25.3489,200000.0
2011-06-15 11:30:00,27.39,27.41,27.3,27.33,144000.0,25.3582,25.3767,25.2748,25.3026,144000.0
2011-06-15 11:40:00,27.31,27.33,27.27,27.3,225000.0,25.2841,25.3026,25.2471,25.2748,225000.0
2011-06-15 11:50:00,27.29,27.34,27.19,27.34,328000.0,25.2656,25.3119,25.173,25.3119,328000.0
2011-06-15 12:00:00,27.34,27.39,27.31,27.32,131000.0,25.3119,25.3582,25.2841,25.2934,131000.0
2011-06-15 12:10:00,27.31,27.37,27.23,27.25,224000.0,25.2841,25.3396,25.21,25.2285,224000.0
2011-06-15 12:20:00,27.25,27.33,27.18,27.32,323000.0,25.2285,25.3026,25.1637,25.2934,323000.0
2011-06-15 12:30:00,27.32,27.33,27.27,27.32,175000.0,25.2934,25.3026,25.2471,25.2934,175000.0
2011-06-15 12:40:00,27.31,27.34,27.29,27.3,109000.0,25.2841,25.3119,25.2656,25.2748,109000.0
2011-06-15 12:50:00,27.3,27.34,27.23,27.27,200000.0,25.2748,25.3119,25.21,25.2471,200000.0
2011-06-15 13:00:00,27.27,27.28,27.19,27.2,164000.0,25.2471,25.2563,25.173,25.1823,164000.0
2011-06-15 13:10:00,27.2,27.23,27.18,27.2,156000.0,25.1823,25.21,25.1637,25.1823,156000.0
2011-06-15 13:20:00,27.19,27.3,27.19,27.26,136000.0,25.173,25.2748,25.173,25.2378,136000.0
2011-06-15 13:30:00,27.25,27.25,27.19,27.21,147000.0,25.2285,25.2285,25.173,25.1915,147000.0
2011-06-15 13:40:00,27.21,27.3,27.2,27.23,409000.0,25.1915,25.2748,25.1823,25.21,409000.0
2011-06-15 13:50:00,27.24,27.32,27.23,27.32,186000.0,25.2193,25.2934,25.21,25.2934,186000.0
2011-06-15 14:00:00,27.31,27.32,27.23,27.27,298000.0,25.2841,25.2934,25.21,25.2471,298000.0
2011-06-15 14:10:00,27.26,27.27,27.23,27.23,278000.0,25.2378,25.2471,25.21,25.21,278000.0
2011-06-15 14:20:00,27.23,27.28,27.23,27.24,133000.0,25.21,25.2563,25.21,25.2193,133000.0
2011-06-15 14:30:00,27.23,27.32,27.23,27.32,255000.0,25.21,25.2934,25.21,25.2934,255000.0
2011-06-15 14:40:00,27.31,27.33,27.25,27.29,178000.0,25.2841,25.3026,25.2285,25.2656,178000.0
2011-06-15 14:50:00,27.28,27.31,27.25,27.28,147000.0,25.2563,25.2841,25.2285,25.2563,147000.0
2011-06-15 15:00:00,27.26,27.28,27.2,27.21,205000.0,25.2378,25.2563,25.1823,25.1915,205000.0
2011-06-15 15:10:00,27.23,27.24,27.19,27.22,158000.0,25.21,25.2193,25.173,25.2008,158000.0
2011-06-15 15:20:00,27.22,27.28,27.19,27.24,339000.0,25.2008,25.2563,25.173,25.2193,339000.0
2011-06-15 15:30:00,27.24,27.25,27.17,27.18,381000.0,25.2193,25.2285,25.1545,25.1637,381000.0
2011-06-15 15:40:00,27.18,27.22,27.11,27.11,740000.0,25.1637,25.2008,25.0989,25.0989,740000.0
2011-06-15 15:50:00,27.13,27.14,27.05,27.07,1060000.0,25.1175,25.1267,25.0434,25.0619,1060000.0
2011-06-16 09:30:00,27.05,27.05,26.88,26.89,435000.0,25.0434,25.0434,24.886,24.8953,435000.0
2011-06-16 09:40:00,26.9,27.0,26.89,27.0,305000.0,24.9045,24.9971,24.8953,24.9971,305000.0
2011-06-16 09:50:00,27.0,27.01,26.91,26.92,159000.0,24.9971,25.0064,24.9138,24.923,159000.0
2011-06-16 10:00:00,26.91,26.96,26.81,26.92,289000.0,24.9138,24.9601,24.8212,24.923,289000.0
2011-06-16 10:10:00,26.91,26.99,26.91,26.91,129000.0,24.9138,24.9878,24.9138,24.9138,129000.0
2011-06-16 10:20:00,26.91,26.95,26.91,26.92,147000.0,24.9138,24.9508,24.9138,24.923,147000.0
2011-06-16 10:30:00,26.92,26.93,26.84,26.88,204000.0,24.923,24.9323,24.849,24.886,204000.0
2011-06-16 10:40:00,26.88,26.9,26.83,26.83,107000.0,24.886,24.9045,24.8397,24.8397,107000.0
2011-06-16 10:50:00,26.84,26.86,26.81,26.82,73000.0,24.849,24.8675,24.8212,24.8304,73000.0
2011-06-16 11:00:00,26.82,26.84,26.77,26.79,172000.0,24.8304,24.849,24.7842,24.8027,172000.0
2011-06-16 11:10:00,26.78,26.83,26.76,26.8,208000.0,24.7934,24.8397,24.7749,24.8119,208000.0
2011-06-16 11:20:00,26.8,26.84,26.78,26.83,181000.0,24.8119,24.849,24.7934,24.8397,181000.0
2011-06-16 11:30:00,26.84,26.92,26.84,26.89,280000.0,24.849,24.923,24.849,24.8953,280000.0
2011-06-16 11:40:00,26.9,26.92,26.85,26.85,60000.0,24.9045,24.923,24.8582,24.8582,60000.0
2011-06-16 11:50:00,26.85,26.87,26.83,26.86,52000.0,24.8582,24.8767,24.8397,24.8675,52000.0
2011-06-16 12:00:00,26.87,26.87,26.8,26.8,74000.0,24.8767,24.8767,24.8119,24.8119,74000.0
2011-06-16 12:10:00,26.81,26.83,26.79,26.83,95000.0,24.8212,24.8397,24.8027,24.8397,95000.0
2011-06-16 12:20:00,26.83,26.85,26.8,26.84,87000.0,24.8397,24.8582,24.8119,24.849,87000.0
2011-06-16 12:30:00,26.82,26.88,26.82,26.88,36000.0,24.8304,24.886,24.8304,24.886,36000.0
2011-06-16 12:40:00,26.88,26.9,26.87,26.88,58000.0,24.886,24.9045,24.8767,24.886,58000.0
2011-06-16 12:50:00,26.89,26.9,26.88,26.89,135000.0,24.8953,24.9045,24.886,24.8953,135000.0
2011-06-16 13:00:00,26.88,26.88,26.84,26.85,72000.0,24.886,24.886,24.849,24.8582,72000.0
2011-06-16 13:10:00,26.85,26.86,26.83,26.85,72000.0,24.8582,24.8675,24.8397,24.8582,72000.0
2011-06-16 13:20:00,26.84,26.86,26.81,26.81,79000.0,24.849,24.8675,24.8212,24.8212,79000.0
2011-06-16 13:30:00,26.8,26.82,26.75,26.75,120000.0,24.8119,24.8304,24.7656,24.7656,120000.0
2011-06-16 13:40:00,26.76,26.77,26.71,26.74,154000.0,24.7749,24.7842,24.7286,24.7564,154000.0
2011-06-16 13:50:00,26.73,26.74,26.65,26.65,106000.0,24.7471,24.7564,24.6731,24.6731,106000.0
2011-06-16 14:00:00,26.66,26.73,26.66,26.71,98000.0,24.6823,24.7471,24.6823,24.7286,98000.0
2011-06-16 14:10:00,26.7,26.7,26.62,26.63,237000.0,24.7193,24.7193,24.6453,24.6545,237000.0
2011-06-16 14:20:00,26.63,26.66,26.61,26.61,161000.0,24.6545,24.6823,24.636,24.636,161000.0
2011-06-16 14:30:00,26.61,26.66,26.58,26.58,170000.0,24.636,24.6823,24.6083,24.6083,170000.0
2011-06-16 14:40:00,26.59,26.62,26.53,26.53,299000.0,24.6175,24.6453,24.562,24.562,299000.0
2011-06-16 14:50:00,26.51,26.64,26.51,26.63,690000.0,24.5434,24.6638,24.5434,24.6545,690000.0
2011-06-16 15:00:00,26.63,26.67,26.63,26.64,211000.0,24.6545,24.6916,24.6545,24.6638,211000.0
2011-06-16 15:10:00,26.64,26.65,26.59,26.61,245000.0,24.6638,24.6731,24.6175,24.636,245000.0
2011-06-16 15:20:00,26.62,26.67,26.6,26.61,193000.0,24.6453,24.6916,24.6268,24.636,193000.0
2011-06-16 15:30:00,26.61,26.7,26.6,26.67,407000.0,24.636,24.7193,24.6268,24.6916,407000.0
2011-06-16 15:40:00,26.68,26.7,26.64,26.68,483000.0,24.7008,24.7193,24.6638,24.7008,483000.0
2011-06-16 15:50:00,26.67,26.71,26.63,26.67,879000.0,24.6916,24.7286,24.6545,24.6916,879000.0
2011-06-17 09:30:00,26.83,27.06,26.69,27.0,1129000.0,24.8397,25.0526,24.7101,24.9971,1129000.0
2011-06-17 09:40:00,27.0,27.13,26.99,27.09,520000.0,24.9971,25.1175,24.9878,25.0804,520000.0
2011-06-17 09:50:00,27.09,27.1,26.98,27.08,222000.0,25.0804,25.0897,24.9786,25.0712,222000.0
2011-06-17 10:00:00,27.07,27.2,27.07,27.19,461000.0,25.0619,25.1823,25.0619,25.173,461000.0
2011-06-17 10:10:00,27.2,27.24,27.16,27.2,315000.0,25.1823,25.2193,25.1452,25.1823,315000.0
2011-06-17 10:20:00,27.21,27.22,27.01,27.01,399000.0,25.1915,25.2008,25.0064,25.0064,399000.0
2011-06-17 10:30:00,27.02,27.02,26.93,26.98,238000.0,25.0156,25.0156,24.9323,24.9786,238000.0
2011-06-17 10:40:00,26.98,27.05,26.98,27.03,289000.0,24.9786,25.0434,24.9786,25.0249,289000.0
2011-06-17 10:50:00,27.03,27.05,26.93,26.94,153000.0,25.0249,25.0434,24.9323,24.9415,153000.0
2011-06-17 11:00:00,26.94,26.95,26.88,26.88,206000.0,24.9415,24.9508,24.886,24.886,206000.0
2011-06-17 11:10:00,26.88,26.96,26.87,26.93,129000.0,24.886,24.9601,24.8767,24.9323,129000.0
2011-06-17 11:20:00,26.94,26.94,26.86,26.86,116000.0,24.9415,24.9415,24.8675,24.8675,116000.0
2011-06-17 11:30:00,26.87,26.9,26.84,26.88,98000.0,24.8767,24.9045,24.849,24.886,98000.0
2011-06-17 11:40:00,26.88,26.88,26.85,26.87,51000.0,24.886,24.886,24.8582,24.8767,51000.0
2011-06-17 11:50:00,26.88,26.88,26.83,26.85,78000.0,24.886,24.886,24.8397,24.8582,78000.0
2011-06-17 12:00:00,26.86,26.86,26.8,26.83,104000.0,24.8675,24.8675,24.8119,24.8397,104000.0
2011-06-17 12:10:00,26.83,26.83,26.75,26.76,133000.0,24.8397,24.8397,24.7656,24.7749,133000.0
2011-06-17 12:20:00,26.76,26.76,26.67,26.7,191000.0,24.7749,24.7749,24.6916,24.7193,191000.0
2011-06-17 12:30:00,26.69,26.73,26.68,26.69,131000.0,24.7101,24.7471,24.7008,24.7101,131000.0
2011-06-17 12:40:00,26.7,26.7,26.65,26.67,132000.0,24.7193,24.7193,24.6731,24.6916,132000.0
2011-06-17 12:50:00,26.67,26.67,26.61,26.64,124000.0,24.6916,24.6916,24.636,24.6638,124000.0
2011-06-17 13:00:00,26.64,26.65,26.55,26.56,224000.0,24.6638,24.6731,24.5805,24.5897,224000.0
2011-06-17 13:10:00,26.56,26.59,26.53,26.55,124000.0,24.5897,24.6175,24.562,24.5805,124000.0
2011-06-17 13:20:00,26.55,26.57,26.53,26.56,92000.0,24.5805,24.599,24.562,24.5897,92000.0
2011-06-17 13:30:00,26.56,26.65,26.56,26.64,156000.0,24.5897,24.6731,24.5897,24.6638,156000.0
2011-06-17 13:40:00,26.65,26.65,26.56,26.59,197000.0,24.6731,24.6731,24.5897,24.6175,197000.0
2011-06-17 13:50:00,26.59,26.6,26.5,26.52,172000.0,24.6175,24.6268,24.5342,24.5527,172000.0
2011-06-17 14:00:00,26.51,26.59,26.5,26.58,153000.0,24.5434,24.6175,24.5342,24.6083,153000.0
2011-06-17 14:10:00,26.58,26.67,26.56,26.66,155000.0,24.6083,24.6916,24.5897,24.6823,155000.0
2011-06-17 14:20:00,26.67,26.7,26.63,26.7,177000.0,24.6916,24.7193,24.6545,24.7193,177000.0
2011-06-17 14:30:00,26.7,26.72,26.68,26.69,158000.0,24.7193,24.7379,24.7008,24.7101,158000.0
2011-06-17 14:40:00,26.7,26.71,26.65,26.66,124000.0,24.7193,24.7286,24.6731,24.6823,124000.0
2011-06-17 14:50:00,26.68,26.69,26.65,26.67,270000.0,24.7008,24.7101,24.6731,24.6916,270000.0
2011-06-17 15:00:00,26.69,26.69,26.61,26.62,239000.0,24.7101,24.7101,24.636,24.6453,239000.0
2011-06-17 15:10:00,26.6,26.6,26.49,26.52,321000.0,24.6268,24.6268,24.5249,24.5527,321000.0
2011-06-17 15:20:00,26.51,26.55,26.5,26.51,217000.0,24.5434,24.5805,24.5342,24.5434,217000.0
2011-06-17 15:30:00,26.51,26.56,26.51,26.55,284000.0,24.5434,24.5897,24.5434,24.5805,284000.0
2011-06-17 15:40:00,26.56,26.64,26.54,26.63,432000.0,24.5897,24.6638,24.5712,24.6545,432000.0
2011-06-17 15:50:00,26.64,26.65,26.59,26.62,779000.0,24.6638,24.6731,24.6175,24.6453,779000.0
2011-06-20 09:30:00,26.6,26.76,26.54,26.59,308000.0,24.6268,24.7749,24.5712,24.6175,308000.0
2011-06-20 09:40:00,26.6,26.75,26.59,26.75,214000.0,24.6268,24.7656,24.6175,24.7656,214000.0
2011-06-20 09:50:00,26.76,26.83,26.73,26.81,189000.0,24.7749,24.8397,24.7471,24.8212,189000.0
2011-06-20 10:00:00,26.81,26.86,26.81,26.85,122000.0,24.8212,24.8675,24.8212,24.8582,122000.0
2011-06-20 10:10:00,26.85,26.9,26.81,26.86,161000.0,24.8582,24.9045,24.8212,24.8675,161000.0
2011-06-20 10:20:00,26.87,26.96,26.85,26.94,155000.0,24.8767,24.9601,24.8582,24.9415,155000.0
2011-06-20 10:30:00,26.94,26.99,26.91,26.93,230000.0,24.9415,24.9878,24.9138,24.9323,230000.0
2011-06-20 10:40:00,26.93,26.95,26.89,26.9,140000.0,24.9323,24.9508,24.8953,24.9045,140000.0
2011-06-20 10:50:00,26.91,26.92,26.88,26.9,132000.0,24.9138,24.923,24.886,24.9045,132000.0
2011-06-20 11:00:00,26.9,26.9,26.81,26.83,182000.0,24.9045,24.9045,24.8212,24.8397,182000.0
2011-06-20 11:10:00,26.82,26.95,26.82,26.95,62000.0,24.8304,24.9508,24.8304,24.9508,62000.0
2011-06-20 11:20:00,26.95,27.0,26.95,26.98,106000.0,24.9508,24.9971,24.9508,24.9786,106000.0
2011-06-20 11:30:00,26.98,27.03,26.98,27.0,75000.0,24.9786,25.0249,24.9786,24.9971,75000.0
2011-06-20 11:40:00,27.01,27.04,27.0,27.03,132000.0,25.0064,25.0341,24.9971,25.0249,132000.0
2011-06-20 11:50:00,27.02,27.04,26.99,27.02,55000.0,25.0156,25.0341,24.9878,25.0156,55000.0
2011-06-20 12:00:00,27.03,27.04,27.0,27.01,78000.0,25.0249,25.0341,24.9971,25.0064,78000.0
2011-06-20 12:10:00,27.0,27.01,26.98,27.01,74000.0,24.9971,25.0064,24.9786,25.0064,74000.0
2011-06-20 12:20:00,27.0,27.0,26.96,26.99,54000.0,24.9971,24.9971,24.9601,24.9878,54000.0
2011-06-20 12:30:00,27.0,27.03,27.0,27.03,75000.0,24.9971,25.0249,24.9971,25.0249,75000.0
2011-06-20 12:40:00,27.03,27.05,27.02,27.04,41000.0,25.0249,25.0434,25.0156,25.0341,41000.0
2011-06-20 12:50:00,27.05,27.07,27.01,27.01,68000.0,25.0434,25.0619,25.0064,25.0064,68000.0
2011-06-20 13:00:00,27.01,27.03,26.98,27.0,92000.0,25.0064,25.0249,24.9786,24.9971,92000.0
2011-06-20 13:10:00,27.0,27.01,26.99,27.01,38000.0,24.9971,25.0064,24.9878,25.0064,38000.0
2011-06-20 13:20:00,27.01,27.03,27.01,27.01,76000.0,25.0064,25.0249,25.0064,25.0064,76000.0
2011-06-20 13:30:00,27.0,27.04,26.99,27.01,172000.0,24.9971,25.0341,24.9878,25.0064,172000.0
2011-06-20 13:40:00,27.01,27.03,26.96,26.96,103000.0,25.0064,25.0249,24.9601,24.9601,103000.0
2011-06-20 13:50:00,26.96,26.98,26.95,26.96,113000.0,24.9601,24.9786,24.9508,24.9601,113000.0
2011-06-20 14:00:00,26.97,26.99,26.94,26.99,74000.0,24.9693,24.9878,24.9415,24.9878,74000.0
2011-06-20 14:10:00,26.98,26.99,26.95,26.98,165000.0,24.9786,24.9878,24.9508,24.9786,165000.0
2011-06-20 14:20:00,26.97,26.99,26.94,26.99,152000.0,24.9693,24.9878,24.9415,24.9878,152000.0
2011-06-20 14:30:00,26.99,27.04,26.99,27.02,40000.0,24.9878,25.0341,24.9878,25.0156,40000.0
2011-06-20 14:40:00,27.04,27.06,27.0,27.03,127000.0,25.0341,25.0526,24.9971,25.0249,127000.0
2011-06-20 14:50:00,27.03,27.04,27.0,27.02,82000.0,25.0249,25.0341,24.9971,25.0156,82000.0
2011-06-20 15:00:00,27.02,27.04,26.99,27.01,142000.0,25.0156,25.0341,24.9878,25.0064,142000.0
2011-06-20 15:10:00,27.0,27.01,26.96,26.97,86000.0,24.9971,25.0064,24.9601,24.9693,86000.0
2011-06-20 15:20:00,26.97,26.99,26.96,26.97,135000.0,24.9693,24.9878,24.9601,24.9693,135000.0
2011-06-20 15:30:00,26.97,27.01,26.95,26.99,523000.0,24.9693,25.0064,24.9508,24.9878,523000.0
2011-06-20 15:40:00,26.99,27.03,26.99,27.0,290000.0,24.9878,25.0249,24.9878,24.9971,290000.0
2011-06-20 15:50:00,27.0,27.02,26.98,27.0,583000.0,24.9971,25.0156,24.9786,24.9971,583000.0
2011-06-21 09:30:00,27.11,27.27,27.01,27.06,133000.0,25.0989,25.2471,25.0064,25.0526,133000.0
2011-06-21 09:40:00,27.07,27.16,27.05,27.15,115000.0,25.0619,25.1452,25.0434,25.136,115000.0
2011-06-21 09:50:00,27.15,27.27,27.15,27.25,129000.0,25.136,25.2471,25.136,25.2285,129000.0
2011-06-21 10:00:00,27.25,27.3,27.23,27.29,109000.0,25.2285,25.2748,25.21,25.2656,109000.0
2011-06-21 10:10:00,27.29,27.36,27.28,27.35,224000.0,25.2656,25.3304,25.2563,25.3211,224000.0
2011-06-21 10:20:00,27.35,27.41,27.35,27.41,133000.0,25.3211,25.3767,25.3211,25.3767,133000.0
2011-06-21 10:30:00,27.41,27.44,27.33,27.35,257000.0,25.3767,25.4045,25.3026,25.3211,257000.0
2011-06-21 10:40:00,27.35,27.42,27.35,27.4,167000.0,25.3211,25.3859,25.3211,25.3674,167000.0
2011-06-21 10:50:00,27.4,27.4,27.33,27.36,64000.0,25.3674,25.3674,25.3026,25.3304,64000.0
2011-06-21 11:00:00,27.36,27.42,27.36,27.42,113000.0,25.3304,25.3859,25.3304,25.3859,113000.0
2011-06-21 11:10:00,27.41,27.44,27.38,27.41,59000.0,25.3767,25.4045,25.3489,25.3767,59000.0
2011-06-21 11:20:00,27.42,27.49,27.41,27.48,85000.0,25.3859,25.4507,25.3767,25.4415,85000.0
2011-06-21 11:30:00,27.49,27.54,27.49,27.52,149000.0,25.4507,25.497,25.4507,25.4785,149000.0
2011-06-21 11:40:00,27.51,27.54,27.5,27.51,71000.0,25.4693,25.497,25.46,25.4693,71000.0
2011-06-21 11:50:00,27.51,27.51,27.43,27.44,67000.0,25.4693,25.4693,25.3952,25.4045,67000.0
2011-06-21 12:00:00,27.44,27.44,27.37,27.38,101000.0,25.4045,25.4045,25.3396,25.3489,101000.0
2011-06-21 12:10:00,27.38,27.4,27.36,27.39,62000.0,25.3489,25.3674,25.3304,25.3582,62000.0
2011-06-21 12:20:00,27.38,27.42,27.36,27.39,146000.0,25.3489,25.3859,25.3304,25.3582,146000.0
2011-06-21 12:30:00,27.39,27.39,27.34,27.38,205000.0,25.3582,25.3582,25.3119,25.3489,205000.0
2011-06-21 12:40:00,27.37,27.4,27.35,27.37,202000.0,25.3396,25.3674,25.3211,25.3396,202000.0
2011-06-21 12:50:00,27.37,27.38,27.35,27.37,63000.0,25.3396,25.3489,25.3211,25.3396,63000.0
2011-06-21 13:00:00,27.39,27.39,27.31,27.33,94000.0,25.3582,25.3582,25.2841,25.3026,94000.0
2011-06-21 13:10:00,27.33,27.35,27.29,27.34,46000.0,25.3026,25.3211,25.2656,25.3119,46000.0
2011-06-21 13:20:00,27.35,27.37,27.26,27.27,122000.0,25.3211,25.3396,25.2378,25.2471,122000.0
2011-06-21 13:30:00,27.27,27.3,27.27,27.28,69000.0,25.2471,25.2748,25.2471,25.2563,69000.0
2011-06-21 13:40:00,27.28,27.33,27.27,27.32,43000.0,25.2563,25.3026,25.2471,25.2934,43000.0
2011-06-21 13:50:00,27.33,27.34,27.31,27.32,52000.0,25.3026,25.3119,25.2841,25.2934,52000.0
2011-06-21 14:00:00,27.34,27.36,27.33,27.36,46000.0,25.3119,25.3304,25.3026,25.3304,46000.0
2011-06-21 14:10:00,27.36,27.38,27.35,27.35,104000.0,25.3304,25.3489,25.3211,25.3211,104000.0
2011-06-21 14:20:00,27.38,27.39,27.37,27.38,51000.0,25.3489,25.3582,25.3396,25.3489,51000.0
2011-06-21 14:30:00,27.39,27.44,27.38,27.42,138000.0,25.3582,25.4045,25.3489,25.3859,138000.0
2011-06-21 14:40:00,27.42,27.45,27.41,27.42,159000.0,25.3859,25.4137,25.3767,25.3859,159000.0
2011-06-21 14:50:00,27.43,27.47,27.41,27.46,172000.0,25.3952,25.4322,25.3767,25.423,172000.0
2011-06-21 15:00:00,27.45,27.47,27.42,27.46,164000.0,25.4137,25.4322,25.3859,25.423,164000.0
2011-06-21 15:10:00,27.46,27.47,27.42,27.43,168000.0,25.423,25.4322,25.3859,25.3952,168000.0
2011-06-21 15:20:00,27.43,27.44,27.39,27.39,191000.0,25.3952,25.4045,25.3582,25.3582,191000.0
2011-06-21 15:30:00,27.39,27.41,27.33,27.34,291000.0,25.3582,25.3767,25.3026,25.3119,291000.0
2011-06-21 15:40:00,27.34,27.38,27.28,27.38,429000.0,25.3119,25.3489,25.2563,25.3489,429000.0
2011-06-21 15:50:00,27.38,27.4,27.37,27.4,419000.0,25.3489,25.3674,25.3396,25.3674,419000.0
2011-06-22 09:30:00,27.31,27.4,27.21,27.38,137000.0,25.2841,25.3674,25.1915,25.3489,137000.0
2011-06-22 09:40:00,27.39,27.5,27.38,27.46,124000.0,25.3582,25.46,25.3489,25.423,124000.0
2011-06-22 09:50:00,27.47,27.56,27.45,27.49,169000.0,25.4322,25.5156,25.4137,25.4507,169000.0
2011-06-22 10:00:00,27.49,27.53,27.45,27.45,170000.0,25.4507,25.4878,25.4137,25.4137,170000.0
2011-06-22 10:10:00,27.44,27.44,27.35,27.36,130000.0,25.4045,25.4045,25.3211,25.3304,130000.0
2011-06-22 10:20:00,27.33,27.36,27.32,27.35,65000.0,25.3026,25.3304,25.2934,25.3211,65000.0
2011-06-22 10:30:00,27.36,27.37,27.32,27.34,73000.0,25.3304,25.3396,25.2934,25.3119,73000.0
2011-06-22 10:40:00,27.35,27.39,27.33,27.38,155000.0,25.3211,25.3582,25.3026,25.3489,155000.0
2011-06-22 10:50:00,27.39,27.54,27.38,27.52,122000.0,25.3582,25.497,25.3489,25.4785,122000.0
2011-06-22 11:00:00,27.51,27.56,27.48,27.56,184000.0,25.4693,25.5156,25.4415,25.5156,184000.0
2011-06-22 11:10:00,27.56,27.6,27.54,27.59,152000.0,25.5156,25.5526,25.497,25.5433,152000.0
2011-06-22 11:20:00,27.59,27.62,27.57,27.59,219000.0,25.5433,25.5711,25.5248,25.5433,219000.0
2011-06-22 11:30:00,27.6,27.63,27.57,27.58,116000.0,25.5526,25.5804,25.5248,25.5341,116000.0
2011-06-22 11:40:00,27.58,27.59,27.52,27.57,56000.0,25.5341,25.5433,25.4785,25.5248,56000.0
2011-06-22 11:50:00,27.57,27.57,27.51,27.51,35000.0,25.5248,25.5248,25.4693,25.4693,35000.0
2011-06-22 12:00:00,27.51,27.51,27.44,27.48,28000.0,25.4693,25.4693,25.4045,25.4415,28000.0
2011-06-22 12:10:00,27.5,27.54,27.49,27.52,47000.0,25.46,25.497,25.4507,25.4785,47000.0
2011-06-22 12:20:00,27.52,27.54,27.49,27.49,116000.0,25.4785,25.497,25.4507,25.4507,116000.0
2011-06-22 12:30:00,27.5,27.5,27.41,27.42,63000.0,25.46,25.46,25.3767,25.3859,63000.0
2011-06-22 12:40:00,27.42,27.45,27.41,27.42,121000.0,25.3859,25.4137,25.3767,25.3859,121000.0
2011-06-22 12:50:00,27.43,27.45,27.41,27.43,53000.0,25.3952,25.4137,25.3767,25.3952,53000.0
2011-06-22 13:00:00,27.43,27.43,27.39,27.4,75000.0,25.3952,25.3952,25.3582,25.3674,75000.0
2011-06-22 13:10:00,27.41,27.42,27.39,27.41,52000.0,25.3767,25.3859,25.3582,25.3767,52000.0
2011-06-22 13:20:00,27.41,27.46,27.41,27.46,39000.0,25.3767,25.423,25.3767,25.423,39000.0
2011-06-22 13:30:00,27.45,27.5,27.43,27.49,88000.0,25.4137,25.46,25.3952,25.4507,88000.0
2011-06-22 13:40:00,27.48,27.5,27.46,27.5,74000.0,25.4415,25.46,25.423,25.46,74000.0
2011-06-22 13:50:00,27.49,27.5,27.48,27.49,60000.0,25.4507,25.46,25.4415,25.4507,60000.0
2011-06-22 14:00:00,27.49,27.5,27.43,27.44,175000.0,25.4507,25.46,25.3952,25.4045,175000.0
2011-06-22 14:10:00,27.44,27.44,27.35,27.39,177000.0,25.4045,25.4045,25.3211,25.3582,177000.0
2011-06-22 14:20:00,27.38,27.41,27.35,27.36,82000.0,25.3489,25.3767,25.3211,25.3304,82000.0
2011-06-22 14:30:00,27.34,27.38,27.33,27.33,109000.0,25.3119,25.3489,25.3026,25.3026,109000.0
2011-06-22 14:40:00,27.35,27.35,27.29,27.32,163000.0,25.3211,25.3211,25.2656,25.2934,163000.0
2011-06-22 14:50:00,27.32,27.34,27.24,27.25,187000.0,25.2934,25.3119,25.2193,25.2285,187000.0
2011-06-22 15:00:00,27.26,27.33,27.26,27.31,149000.0,25.2378,25.3026,25.2378,25.2841,149000.0
2011-06-22 15:10:00,27.31,27.34,27.28,27.29,165000.0,25.2841,25.3119,25.2563,25.2656,165000.0
2011-06-22 15:20:00,27.29,27.3,27.24,27.27,174000.0,25.2656,25.2748,25.2193,25.2471,174000.0
2011-06-22 15:30:00,27.26,27.26,27.21,27.21,204000.0,25.2378,25.2378,25.1915,25.1915,204000.0
2011-06-22 15:40:00,27.21,27.22,27.13,27.15,269000.0,25.1915,25.2008,25.1175,25.136,269000.0
2011-06-22 15:50:00,27.15,27.2,27.12,27.13,342000.0,25.136,25.1823,25.1082,25.1175,342000.0
2011-06-23 09:30:00,26.89,26.89,26.71,26.83,213000.0,24.8953,24.8953,24.7286,24.8397,213000.0
2011-06-23 09:40:00,26.85,26.89,26.79,26.81,136000.0,24.8582,24.8953,24.8027,24.8212,136000.0
2011-06-23 09:50:00,26.83,26.86,26.76,26.86,151000.0,24.8397,24.8675,24.7749,24.8675,151000.0
2011-06-23 10:00:00,26.86,27.0,26.82,26.99,164000.0,24.8675,24.9971,24.8304,24.9878,164000.0
2011-06-23 10:10:00,26.99,27.03,26.93,26.96,116000.0,24.9878,25.0249,24.9323,24.9601,116000.0
2011-06-23 10:20:00,26.94,26.99,26.9,26.96,110000.0,24.9415,24.9878,24.9045,24.9601,110000.0
2011-06-23 10:30:00,26.97,26.99,26.91,26.92,94000.0,24.9693,24.9878,24.9138,24.923,94000.0
2011-06-23 10:40:00,26.9,26.9,26.79,26.8,108000.0,24.9045,24.9045,24.8027,24.8119,108000.0
2011-06-23 10:50:00,26.8,26.85,26.77,26.82,81000.0,24.8119,24.8582,24.7842,24.8304,81000.0
2011-06-23 11:00:00,26.82,26.85,26.81,26.83,137000.0,24.8304,24.8582,24.8212,24.8397,137000.0
2011-06-23 11:10:00,26.84,26.84,26.75,26.82,128000.0,24.849,24.849,24.7656,24.8304,128000.0
2011-06-23 11:20:00,26.81,26.85,26.81,26.83,79000.0,24.8212,24.8582,24.8212,24.8397,79000.0
2011-06-23 11:30:00,26.84,26.85,26.81,26.82,146000.0,24.849,24.8582,24.8212,24.8304,146000.0
2011-06-23 11:40:00,26.85,26.85,26.82,26.84,123000.0,24.8582,24.8582,24.8304,24.849,123000.0
2011-06-23 11:50:00,26.83,26.86,26.81,26.85,219000.0,24.8397,24.8675,24.8212,24.8582,219000.0
2011-06-23 12:00:00,26.86,26.88,26.85,26.87,149000.0,24.8675,24.886,24.8582,24.8767,149000.0
2011-06-23 12:10:00,26.87,26.89,26.85,26.85,65000.0,24.8767,24.8953,24.8582,24.8582,65000.0
2011-06-23 12:20:00,26.86,26.91,26.85,26.85,107000.0,24.8675,24.9138,24.8582,24.8582,107000.0
2011-06-23 12:30:00,26.86,26.92,26.86,26.92,57000.0,24.8675,24.923,24.8675,24.923,57000.0
2011-06-23 12:40:00,26.91,26.95,26.91,26.93,102000.0,24.9138,24.9508,24.9138,24.9323,102000.0
2011-06-23 12:50:00,26.92,26.95,26.9,26.95,90000.0,24.923,24.9508,24.9045,24.9508,90000.0
2011-06-23 13:00:00,26.95,27.1,26.93,27.07,195000.0,24.9508,25.0897,24.9323,25.0619,195000.0
2011-06-23 13:10:00,27.06,27.1,27.04,27.04,70000.0,25.0526,25.0897,25.0341,25.0341,70000.0
2011-06-23 13:20:00,27.04,27.07,27.0,27.01,59000.0,25.0341,25.0619,24.9971,25.0064,59000.0
2011-06-23 13:30:00,27.01,27.04,26.99,26.99,130000.0,25.0064,25.0341,24.9878,24.9878,130000.0
2011-06-23 13:40:00,27.0,27.0,26.97,26.99,42000.0,24.9971,24.9971,24.9693,24.9878,42000.0
2011-06-23 13:50:00,26.98,27.06,26.97,27.04,104000.0,24.9786,25.0526,24.9693,25.0341,104000.0
2011-06-23 14:00:00,27.04,27.04,26.97,26.98,73000.0,25.0341,25.0341,24.9693,24.9786,73000.0
2011-06-23 14:10:00,26.99,27.02,26.93,26.93,52000.0,24.9878,25.0156,24.9323,24.9323,52000.0
2011-06-23 14:20:00,26.92,26.98,26.92,26.97,34000.0,24.923,24.9786,24.923,24.9693,34000.0
2011-06-23 14:30:00,26.98,27.01,26.94,26.96,62000.0,24.9786,25.0064,24.9415,24.9601,62000.0
2011-06-23 14:40:00,26.95,26.96,26.88,26.91,83000.0,24.9508,24.9601,24.886,24.9138,83000.0
2011-06-23 14:50:00,26.9,27.08,26.89,27.05,227000.0,24.9045,25.0712,24.8953,25.0434,227000.0
2011-06-23 15:00:00,27.06,27.14,26.99,27.1,268000.0,25.0526,25.1267,24.9878,25.0897,268000.0
2011-06-23 15:10:00,27.09,27.2,27.05,27.19,109000.0,25.0804,25.1823,25.0434,25.173,109000.0
2011-06-23 15:20:00,27.17,27.19,27.07,27.07,322000.0,25.1545,25.173,25.0619,25.0619,322000.0
2011-06-23 15:30:00,27.06,27.11,27.01,27.06,220000.0,25.0526,25.0989,25.0064,25.0526,220000.0
2011-06-23 15:40:00,27.07,27.19,27.07,27.18,259000.0,25.0619,25.173,25.0619,25.1637,259000.0
2011-06-23 15:50:00,27.18,27.3,27.18,27.3,903000.0,25.1637,25.2748,25.1637,25.2748,903000.0
2011-06-24 09:30:00,27.3,27.39,27.1,27.19,329000.0,25.2748,25.3582,25.0897,25.173,329000.0
2011-06-24 09:40:00,27.18,27.28,27.18,27.22,219000.0,25.1637,25.2563,25.1637,25.2008,219000.0
2011-06-24 09:50:00,27.24,27.27,27.18,27.24,262000.0,25.2193,25.2471,25.1637,25.2193,262000.0
2011-06-24 10:00:00,27.25,27.33,27.16,27.19,229000.0,25.2285,25.3026,25.1452,25.173,229000.0
2011-06-24 10:10:00,27.19,27.2,27.06,27.06,217000.0,25.173,25.1823,25.0526,25.0526,217000.0
2011-06-24 10:20:00,27.06,27.12,27.04,27.12,368000.0,25.0526,25.1082,25.0341,25.1082,368000.0
2011-06-24 10:30:00,27.13,27.16,27.12,27.14,70000.0,25.1175,25.1452,25.1082,25.1267,70000.0
2011-06-24 10:40:00,27.13,27.19,27.12,27.15,113000.0,25.1175,25.173,25.1082,25.136,113000.0
2011-06-24 10:50:00,27.16,27.17,27.12,27.12,49000.0,25.1452,25.1545,25.1082,25.1082,49000.0
2011-06-24 11:00:00,27.13,27.19,27.11,27.16,171000.0,25.1175,25.173,25.0989,25.1452,171000.0
2011-06-24 11:10:00,27.14,27.14,27.1,27.13,119000.0,25.1267,25.1267,25.0897,25.1175,119000.0
2011-06-24 11:20:00,27.14,27.2,27.13,27.15,120000.0,25.1267,25.1823,25.1175,25.136,120000.0
2011-06-24 11:30:00,27.14,27.17,27.14,27.15,117000.0,25.1267,25.1545,25.1267,25.136,117000.0
2011-06-24 11:40:00,27.13,27.13,27.09,27.11,143000.0,25.1175,25.1175,25.0804,25.0989,143000.0
2011-06-24 11:50:00,27.11,27.11,27.07,27.09,66000.0,25.0989,25.0989,25.0619,25.0804,66000.0
2011-06-24 12:00:00,27.09,27.13,27.08,27.12,179000.0,25.0804,25.1175,25.0712,25.1082,179000.0
2011-06-24 12:10:00,27.12,27.19,27.11,27.18,78000.0,25.1082,25.173,25.0989,25.1637,78000.0
2011-06-24 12:20:00,27.19,27.28,27.19,27.28,130000.0,25.173,25.2563,25.173,25.2563,130000.0
2011-06-24 12:30:00,27.28,27.37,27.27,27.36,193000.0,25.2563,25.3396,25.2471,25.3304,193000.0
2011-06-24 12:40:00,27.36,27.38,27.3,27.31,229000.0,25.3304,25.3489,25.2748,25.2841,229000.0
2011-06-24 12:50:00,27.31,27.33,27.27,27.3,115000.0,25.2841,25.3026,25.2471,25.2748,115000.0
2011-06-24 13:00:00,27.3,27.32,27.26,27.31,162000.0,25.2748,25.2934,25.2378,25.2841,162000.0
2011-06-24 13:10:00,27.31,27.36,27.29,27.34,175000.0,25.2841,25.3304,25.2656,25.3119,175000.0
2011-06-24 13:20:00,27.33,27.39,27.3,27.39,242000.0,25.3026,25.3582,25.2748,25.3582,242000.0
2011-06-24 13:30:00,27.39,27.39,27.34,27.37,129000.0,25.3582,25.3582,25.3119,25.3396,129000.0
2011-06-24 13:40:00,27.38,27.41,27.35,27.35,222000.0,25.3489,25.3767,25.3211,25.3211,222000.0
2011-06-24 13:50:00,27.37,27.4,27.36,27.39,100000.0,25.3396,25.3674,25.3304,25.3582,100000.0
2011-06-24 14:00:00,27.39,27.39,27.34,27.36,156000.0,25.3582,25.3582,25.3119,25.3304,156000.0
2011-06-24 14:10:00,27.36,27.4,27.36,27.4,139000.0,25.3304,25.3674,25.3304,25.3674,139000.0
2011-06-24 14:20:00,27.39,27.42,27.38,27.38,152000.0,25.3582,25.3859,25.3489,25.3489,152000.0
2011-06-24 14:30:00,27.38,27.4,27.33,27.33,195000.0,25.3489,25.3674,25.3026,25.3026,195000.0
2011-06-24 14:40:00,27.33,27.36,27.32,27.33,144000.0,25.3026,25.3304,25.2934,25.3026,144000.0
2011-06-24 14:50:00,27.32,27.33,27.25,27.28,199000.0,25.2934,25.3026,25.2285,25.2563,199000.0
2011-06-24 15:00:00,27.27,27.32,27.26,27.31,297000.0,25.2471,25.2934,25.2378,25.2841,297000.0
2011-06-24 15:10:00,27.31,27.36,27.3,27.32,328000.0,25.2841,25.3304,25.2748,25.2934,328000.0
2011-06-24 15:20:00,27.33,27.35,27.29,27.35,241000.0,25.3026,25.3211,25.2656,25.3211,241000.0
2011-06-24 15:30:00,27.35,27.39,27.34,27.38,345000.0,25.3211,25.3582,25.3119,25.3489,345000.0
2011-06-24 15:40:00,27.38,27.42,27.34,27.35,795000.0,25.3489,25.3859,25.3119,25.3211,795000.0
2011-06-24 15:50:00,27.35,27.4,27.29,27.39,993000.0,25.3211,25.3674,25.2656,25.3582,993000.0
2011-06-27 09:30:00,27.31,27.33,27.17,27.33,337000.0,25.2841,25.3026,25.1545,25.3026,337000.0
2011-06-27 09:40:00,27.32,27.41,27.29,27.29,200000.0,25.2934,25.3767,25.2656,25.2656,200000.0
2011-06-27 09:50:00,27.31,27.35,27.18,27.19,188000.0,25.2841,25.3211,25.1637,25.173,188000.0
2011-06-27 10:00:00,27.21,27.25,27.15,27.16,158000.0,25.1915,25.2285,25.136,25.1452,158000.0
2011-06-27 10:10:00,27.15,27.24,27.13,27.23,197000.0,25.136,25.2193,25.1175,25.21,197000.0
2011-06-27 10:20:00,27.22,27.24,27.18,27.24,157000.0,25.2008,25.2193,25.1637,25.2193,157000.0
2011-06-27 10:30:00,27.25,27.29,27.18,27.21,135000.0,25.2285,25.2656,25.1637,25.1915,135000.0
2011-06-27 10:40:00,27.21,27.24,27.18,27.18,153000.0,25.1915,25.2193,25.1637,25.1637,153000.0
2011-06-27 10:50:00,27.19,27.2,27.16,27.18,58000.0,25.173,25.1823,25.1452,25.1637,58000.0
2011-06-27 11:00:00,27.2,27.22,27.16,27.16,125000.0,25.1823,25.2008,25.1452,25.1452,125000.0
2011-06-27 11:10:00,27.16,27.17,27.1,27.11,124000.0,25.1452,25.1545,25.0897,25.0989,124000.0
2011-06-27 11:20:00,27.12,27.17,27.11,27.14,63000.0,25.1082,25.1545,25.0989,25.1267,63000.0
2011-06-27 11:30:00,27.13,27.17,27.12,27.13,95000.0,25.1175,25.1545,25.1082,25.1175,95000.0
2011-06-27 11:40:00,27.14,27.18,27.11,27.16,105000.0,25.1267,25.1637,25.0989,25.1452,105000.0
2011-06-27 11:50:00,27.17,27.18,27.11,27.15,182000.0,25.1545,25.1637,25.0989,25.136,182000.0
2011-06-27 12:00:00,27.15,27.18,27.14,27.14,161000.0,25.136,25.1637,25.1267,25.1267,161000.0
2011-06-27 12:10:00,27.15,27.17,27.13,27.13,127000.0,25.136,25.1545,25.1175,25.1175,127000.0
2011-06-27 12:20:00,27.14,27.17,27.13,27.14,50000.0,25.1267,25.1545,25.1175,25.1267,50000.0
2011-06-27 12:30:00,27.14,27.16,27.13,27.15,70000.0,25.1267,25.1452,25.1175,25.136,70000.0
2011-06-27 12:40:00,27.16,27.16,27.11,27.14,171000.0,25.1452,25.1452,25.0989,25.1267,171000.0
2011-06-27 12:50:00,27.15,27.15,27.04,27.07,331000.0,25.136,25.136,25.0341,25.0619,331000.0
2011-06-27 13:00:00,27.06,27.13,27.06,27.11,97000.0,25.0526,25.1175,25.0526,25.0989,97000.0
2011-06-27 13:10:00,27.11,27.18,27.11,27.16,91000.0,25.0989,25.1637,25.0989,25.1452,91000.0
2011-06-27 13:20:00,27.16,27.16,27.07,27.09,129000.0,25.1452,25.1452,25.0619,25.0804,129000.0
2011-06-27 13:30:00,27.09,27.13,27.08,27.09,97000.0,25.0804,25.1175,25.0712,25.0804,97000.0
2011-06-27 13:40:00,27.1,27.1,27.06,27.08,57000.0,25.0897,25.0897,25.0526,25.0712,57000.0
2011-06-27 13:50:00,27.08,27.13,27.08,27.1,51000.0,25.0712,25.1175,25.0712,25.0897,51000.0
2011-06-27 14:00:00,27.1,27.18,27.1,27.17,205000.0,25.0897,25.1637,25.0897,25.1545,205000.0
2011-06-27 14:10:00,27.17,27.27,27.15,27.21,359000.0,25.1545,25.2471,25.136,25.1915,359000.0
2011-06-27 14:20:00,27.23,27.27,27.2,27.22,358000.0,25.21,25.2471,25.1823,25.2008,358000.0
2011-06-27 14:30:00,27.22,27.23,27.18,27.21,283000.0,25.2008,25.21,25.1637,25.1915,283000.0
2011-06-27 14:40:00,27.21,27.29,27.2,27.26,352000.0,25.1915,25.2656,25.1823,25.2378,352000.0
2011-06-27 14:50:00,27.27,27.27,27.21,27.21,106000.0,25.2471,25.2471,25.1915,25.1915,106000.0
2011-06-27 15:00:00,27.21,27.23,27.18,27.2,148000.0,25.1915,25.21,25.1637,25.1823,148000.0
2011-06-27 15:10:00,27.2,27.23,27.19,27.19,190000.0,25.1823,25.21,25.173,25.173,190000.0
2011-06-27 15:20:00,27.19,27.24,27.18,27.21,203000.0,25.173,25.2193,25.1637,25.1915,203000.0
2011-06-27 15:30:00,27.21,27.26,27.21,27.25,292000.0,25.1915,25.2378,25.1915,25.2285,292000.0
2011-06-27 15:40:00,27.25,27.34,27.24,27.32,633000.0,25.2285,25.3119,25.2193,25.2934,633000.0
2011-06-27 15:50:00,27.32,27.33,27.25,27.26,854000.0,25.2934,25.3026,25.2285,25.2378,854000.0
2011-06-28 09:30:00,27.48,27.74,27.39,27.74,444000.0,25.4415,25.6822,25.3582,25.6822,444000.0
2011-06-28 09:40:00,27.75,27.87,27.75,27.82,489000.0,25.6915,25.8026,25.6915,25.7563,489000.0
2011-06-28 09:50:00,27.82,27.82,27.7,27.76,404000.0,25.7563,25.7563,25.6452,25.7007,404000.0
2011-06-28 10:00:00,27.76,27.81,27.73,27.77,353000.0,25.7007,25.747,25.6729,25.71,353000.0
2011-06-28 10:10:00,27.78,27.79,27.73,27.73,238000.0,25.7192,25.7285,25.6729,25.6729,238000.0
2011-06-28 10:20:00,27.74,27.89,27.72,27.87,483000.0,25.6822,25.8211,25.6637,25.8026,483000.0
2011-06-28 10:30:00,27.87,27.9,27.81,27.83,486000.0,25.8026,25.8303,25.747,25.7655,486000.0
2011-06-28 10:40:00,27.82,27.84,27.72,27.79,525000.0,25.7563,25.7748,25.6637,25.7285,525000.0
2011-06-28 10:50:00,27.78,27.87,27.78,27.85,587000.0,25.7192,25.8026,25.7192,25.784,587000.0
2011-06-28 11:00:00,27.84,27.88,27.8,27.86,230000.0,25.7748,25.8118,25.7377,25.7933,230000.0
2011-06-28 11:10:00,27.86,27.9,27.82,27.84,378000.0,25.7933,25.8303,25.7563,25.7748,378000.0
2011-06-28 11:20:00,27.84,27.86,27.79,27.79,317000.0,25.7748,25.7933,25.7285,25.7285,317000.0
2011-06-28 11:30:00,27.81,27.9,27.8,27.82,285000.0,25.747,25.8303,25.7377,25.7563,285000.0
2011-06-28 11:40:00,27.81,27.81,27.79,27.79,139000.0,25.747,25.747,25.7285,25.7285,139000.0
2011-06-28 11:50:00,27.79,27.82,27.78,27.81,93000.0,25.7285,25.7563,25.7192,25.747,93000.0
2011-06-28 12:00:00,27.81,27.85,27.79,27.84,105000.0,25.747,25.784,25.7285,25.7748,105000.0
2011-06-28 12:10:00,27.84,27.86,27.81,27.86,219000.0,25.7748,25.7933,25.747,25.7933,219000.0
2011-06-28 12:20:00,27.85,27.86,27.79,27.84,240000.0,25.784,25.7933,25.7285,25.7748,240000.0
2011-06-28 12:30:00,27.85,27.89,27.84,27.88,125000.0,25.784,25.8211,25.7748,25.8118,125000.0
2011-06-28 12:40:00,27.86,27.87,27.8,27.8,115000.0,25.7933,25.8026,25.7377,25.7377,115000.0
2011-06-28 12:50:00,27.82,27.82,27.76,27.76,150000.0,25.7563,25.7563,25.7007,25.7007,150000.0
2011-06-28 13:00:00,27.77,27.83,27.77,27.81,275000.0,25.71,25.7655,25.71,25.747,275000.0
2011-06-28 13:10:00,27.81,27.81,27.76,27.78,114000.0,25.747,25.747,25.7007,25.7192,114000.0
2011-06-28 13:20:00,27.79,27.8,27.77,27.78,71000.0,25.7285,25.7377,25.71,25.7192,71000.0
2011-06-28 13:30:00,27.78,27.81,27.76,27.79,78000.0,25.7192,25.747,25.7007,25.7285,78000.0
2011-06-28 13:40:00,27.79,27.81,27.77,27.8,116000.0,25.7285,25.747,25.71,25.7377,116000.0
2011-06-28 13:50:00,27.81,27.82,27.8,27.8,60000.0,25.747,25.7563,25.7377,25.7377,60000.0
2011-06-28 14:00:00,27.81,27.82,27.77,27.77,89000.0,25.747,25.7563,25.71,25.71,89000.0
2011-06-28 14:10:00,27.77,27.83,27.77,27.82,88000.0,25.71,25.7655,25.71,25.7563,88000.0
2011-06-28 14:20:00,27.82,27.85,27.81,27.84,130000.0,25.7563,25.784,25.747,25.7748,130000.0
2011-06-28 14:30:00,27.84,27.9,27.83,27.88,143000.0,25.7748,25.8303,25.7655,25.8118,143000.0
2011-06-28 14:40:00,27.88,27.89,27.86,27.89,73000.0,25.8118,25.8211,25.7933,25.8211,73000.0
2011-06-28 14:50:00,27.89,27.89,27.81,27.85,245000.0,25.8211,25.8211,25.747,25.784,245000.0
2011-06-28 15:00:00,27.84,27.84,27.8,27.81,214000.0,25.7748,25.7748,25.7377,25.747,214000.0
2011-06-28 15:10:00,27.81,27.82,27.74,27.77,360000.0,25.747,25.7563,25.6822,25.71,360000.0
2011-06-28 15:20:00,27.77,27.81,27.76,27.77,231000.0,25.71,25.747,25.7007,25.71,231000.0
2011-06-28 15:30:00,27.77,27.78,27.76,27.78,245000.0,25.71,25.7192,25.7007,25.7192,245000.0
2011-06-28 15:40:00,27.78,27.82,27.77,27.8,352000.0,25.7192,25.7563,25.71,25.7377,352000.0
2011-06-28 15:50:00,27.8,27.84,27.79,27.83,464000.0,25.7377,25.7748,25.7285,25.7655,464000.0
2011-06-29 09:30:00,27.89,28.28,27.89,28.26,909000.0,25.8211,26.1821,25.8211,26.1636,909000.0
2011-06-29 09:40:00,28.2,28.29,28.08,28.09,497000.0,26.1081,26.1914,25.997,26.0062,497000.0
2011-06-29 09:50:00,28.06,28.08,27.98,28.02,448000.0,25.9785,25.997,25.9044,25.9414,448000.0
2011-06-29 10:00:00,28.02,28.02,27.81,27.88,887000.0,25.9414,25.9414,25.747,25.8118,887000.0
2011-06-29 10:10:00,27.88,28.07,27.86,28.06,209000.0,25.8118,25.9877,25.7933,25.9785,209000.0
2011-06-29 10:20:00,28.05,28.09,27.97,28.04,183000.0,25.9692,26.0062,25.8951,25.9599,183000.0
2011-06-29 10:30:00,28.03,28.04,27.96,27.96,102000.0,25.9507,25.9599,25.8859,25.8859,102000.0
2011-06-29 10:40:00,27.98,28.03,27.96,27.96,138000.0,25.9044,25.9507,25.8859,25.8859,138000.0
2011-06-29 10:50:00,27.96,27.98,27.66,27.82,680000.0,25.8859,25.9044,25.6081,25.7563,680000.0
2011-06-29 11:00:00,27.84,27.85,27.52,27.77,525000.0,25.7748,25.784,25.4785,25.71,525000.0
2011-06-29 11:10:00,27.78,27.85,27.77,27.79,321000.0,25.7192,25.784,25.71,25.7285,321000.0
2011-06-29 11:20:00,27.8,27.81,27.75,27.77,149000.0,25.7377,25.747,25.6915,25.71,149000.0
2011-06-29 11:30:00,27.79,27.81,27.71,27.71,305000.0,25.7285,25.747,25.6544,25.6544,305000.0
2011-06-29 11:40:00,27.72,27.77,27.64,27.69,229000.0,25.6637,25.71,25.5896,25.6359,229000.0
2011-06-29 11:50:00,27.7,27.74,27.65,27.74,289000.0,25.6452,25.6822,25.5989,25.6822,289000.0
2011-06-29 12:00:00,27.75,27.75,27.71,27.74,195000.0,25.6915,25.6915,25.6544,25.6822,195000.0
2011-06-29 12:10:00,27.74,27.75,27.64,27.67,128000.0,25.6822,25.6915,25.5896,25.6174,128000.0
2011-06-29 12:20:00,27.68,27.7,27.62,27.63,290000.0,25.6267,25.6452,25.5711,25.5804,290000.0
2011-06-29 12:30:00,27.63,27.69,27.62,27.68,128000.0,25.5804,25.6359,25.5711,25.6267,128000.0
2011-06-29 12:40:00,27.68,27.69,27.61,27.63,239000.0,25.6267,25.6359,25.5618,25.5804,239000.0
2011-06-29 12:50:00,27.63,27.63,27.54,27.54,239000.0,25.5804,25.5804,25.497,25.497,239000.0
2011-06-29 13:00:00,27.55,27.68,27.55,27.66,224000.0,25.5063,25.6267,25.5063,25.6081,224000.0
2011-06-29 13:10:00,27.67,27.69,27.61,27.65,160000.0,25.6174,25.6359,25.5618,25.5989,160000.0
2011-06-29 13:20:00,27.68,27.68,27.64,27.67,81000.0,25.6267,25.6267,25.5896,25.6174,81000.0
2011-06-29 13:30:00,27.67,27.76,27.67,27.74,127000.0,25.6174,25.7007,25.6174,25.6822,127000.0
2011-06-29 13:40:00,27.74,27.79,27.74,27.76,117000.0,25.6822,25.7285,25.6822,25.7007,117000.0
2011-06-29 13:50:00,27.77,27.77,27.67,27.68,162000.0,25.71,25.71,25.6174,25.6267,162000.0
2011-06-29 14:00:00,27.69,27.72,27.68,27.68,78000.0,25.6359,25.6637,25.6267,25.6267,78000.0
2011-06-29 14:10:00,27.67,27.71,27.63,27.68,110000.0,25.6174,25.6544,25.5804,25.6267,110000.0
2011-06-29 14:20:00,27.67,27.73,27.67,27.73,192000.0,25.6174,25.6729,25.6174,25.6729,192000.0
2011-06-29 14:30:00,27.73,27.79,27.68,27.79,283000.0,25.6729,25.7285,25.6267,25.7285,283000.0
2011-06-29 14:40:00,27.79,27.8,27.69,27.71,187000.0,25.7285,25.7377,25.6359,25.6544,187000.0
2011-06-29 14:50:00,27.71,27.81,27.71,27.81,202000.0,25.6544,25.747,25.6544,25.747,202000.0
2011-06-29 15:00:00,27.8,27.82,27.62,27.62,430000.0,25.7377,25.7563,25.5711,25.5711,430000.0
2011-06-29 15:10:00,27.64,30.42,27.64,30.09,7753000.0,25.5896,28.1634,25.5896,27.8579,7753000.0
2011-06-29 15:20:00,30.09,30.28,29.6,30.06,8053000.0,27.8579,28.0338,27.4042,27.8301,8053000.0
2011-06-29 15:30:00,30.05,30.61,30.0,30.36,5928000.0,27.8208,28.3393,27.7745,28.1078,5928000.0
2011-06-29 15:40:00,30.35,30.73,30.32,30.68,4849000.0,28.0986,28.4504,28.0708,28.4041,4849000.0
2011-06-29 15:50:00,30.68,30.98,30.67,30.96,6290000.0,28.4041,28.6819,28.3948,28.6633,6290000.0
2011-06-30 09:30:00,30.68,30.98,30.66,30.85,3599000.0,28.4041,28.6819,28.3856,28.5615,3599000.0
2011-06-30 09:40:00,30.84,30.86,30.58,30.58,3573000.0,28.5522,28.5708,28.3115,28.3115,3573000.0
2011-06-30 09:50:00,30.58,30.59,30.21,30.32,2719000.0,28.3115,28.3208,27.969,28.0708,2719000.0
2011-06-30 10:00:00,30.32,30.52,30.2,30.23,2167000.0,28.0708,28.256,27.9597,27.9875,2167000.0
2011-06-30 10:10:00,30.21,30.42,30.12,30.4,1430000.0,27.969,28.1634,27.8856,28.1449,1430000.0
2011-06-30 10:20:00,30.4,30.43,30.31,30.33,909000.0,28.1449,28.1727,28.0616,28.0801,909000.0
2011-06-30 10:30:00,30.34,30.47,30.24,30.45,927000.0,28.0893,28.2097,27.9967,28.1912,927000.0
2011-06-30 10:40:00,30.45,30.48,30.29,30.39,761000.0,28.1912,28.2189,28.043,28.1356,761000.0
2011-06-30 10:50:00,30.39,30.39,30.15,30.22,932000.0,28.1356,28.1356,27.9134,27.9782,932000.0
2011-06-30 11:00:00,30.24,30.31,30.18,30.18,737000.0,27.9967,28.0616,27.9412,27.9412,737000.0
2011-06-30 11:10:00,30.18,30.23,30.14,30.16,888000.0,27.9412,27.9875,27.9042,27.9227,888000.0
2011-06-30 11:20:00,30.17,30.21,30.1,30.1,599000.0,27.9319,27.969,27.8671,27.8671,599000.0
2011-06-30 11:30:00,30.12,30.25,30.03,30.14,1120000.0,27.8856,28.006,27.8023,27.9042,1120000.0
2011-06-30 11:40:00,30.15,30.23,30.06,30.07,587000.0,27.9134,27.9875,27.8301,27.8394,587000.0
2011-06-30 11:50:00,30.07,30.17,30.07,30.12,304000.0,27.8394,27.9319,27.8394,27.8856,304000.0
2011-06-30 12:00:00,30.13,30.3,30.13,30.21,884000.0,27.8949,28.0523,27.8949,27.969,884000.0
2011-06-30 12:10:00,30.21,30.24,30.18,30.21,328000.0,27.969,27.9967,27.9412,27.969,328000.0
2011-06-30 12:20:00,30.21,30.23,30.18,30.21,262000.0,27.969,27.9875,27.9412,27.969,262000.0
2011-06-30 12:30:00,30.21,30.21,30.13,30.15,350000.0,27.969,27.969,27.8949,27.9134,350000.0
2011-06-30 12:40:00,30.15,30.23,30.12,30.22,605000.0,27.9134,27.9875,27.8856,27.9782,605000.0
2011-06-30 12:50:00,30.2,30.21,30.05,30.07,490000.0,27.9597,27.969,27.8208,27.8394,490000.0
2011-06-30 13:00:00,30.06,30.19,30.03,30.15,378000.0,27.8301,27.9505,27.8023,27.9134,378000.0
2011-06-30 13:10:00,30.15,30.2,30.14,30.17,404000.0,27.9134,27.9597,27.9042,27.9319,404000.0
2011-06-30 13:20:00,30.16,30.16,29.99,30.04,744000.0,27.9227,27.9227,27.7653,27.8116,744000.0
2011-06-30 13:30:00,30.04,30.09,29.96,30.05,657000.0,27.8116,27.8579,27.7375,27.8208,657000.0
2011-06-30 13:40:00,30.06,30.08,29.99,30.06,311000.0,27.8301,27.8486,27.7653,27.8301,311000.0
2011-06-30 13:50:00,30.05,30.19,30.04,30.14,528000.0,27.8208,27.9505,27.8116,27.9042,528000.0
2011-06-30 14:00:00,30.14,30.14,30.08,30.1,310000.0,27.9042,27.9042,27.8486,27.8671,310000.0
2011-06-30 14:10:00,30.1,30.2,30.09,30.13,480000.0,27.8671,27.9597,27.8579,27.8949,480000.0
2011-06-30 14:20:00,30.13,30.2,30.11,30.15,487000.0,27.8949,27.9597,27.8764,27.9134,487000.0
2011-06-30 14:30:00,30.16,30.22,30.15,30.22,364000.0,27.9227,27.9782,27.9134,27.9782,364000.0
2011-06-30 14:40:00,30.22,30.29,30.21,30.28,517000.0,27.9782,28.043,27.969,28.0338,517000.0
2011-06-30 14:50:00,30.28,30.29,30.18,30.19,777000.0,28.0338,28.043,27.9412,27.9505,777000.0
2011-06-30 15:00:00,30.19,30.2,30.11,30.12,614000.0,27.9505,27.9597,27.8764,27.8856,614000.0
2011-06-30 15:10:00,30.12,30.14,30.05,30.11,619000.0,27.8856,27.9042,27.8208,27.8764,619000.0
2011-06-30 15:20:00,30.11,30.14,30.08,30.13,526000.0,27.8764,27.9042,27.8486,27.8949,526000.0
2011-06-30 15:30:00,30.13,30.16,30.07,30.09,1011000.0,27.8949,27.9227,27.8394,27.8579,1011000.0
2011-06-30 15:40:00,30.1,30.1,29.98,30.05,1021000.0,27.8671,27.8671,27.756,27.8208,1021000.0
2011-06-30 15:50:00,30.05,30.15,30.02,30.11,1452000.0,27.8208,27.9134,27.7931,27.8764,1452000.0
2011-07-01 09:30:00,30.05,30.45,29.96,30.41,859000.0,27.8208,28.1912,27.7375,28.1541,859000.0
2011-07-01 09:40:00,30.42,30.57,30.4,30.47,753000.0,28.1634,28.3023,28.1449,28.2097,753000.0
2011-07-01 09:50:00,30.49,30.5,30.41,30.5,522000.0,28.2282,28.2375,28.1541,28.2375,522000.0
2011-07-01 10:00:00,30.5,30.5,30.46,30.5,1212000.0,28.2375,28.2375,28.2004,28.2375,1212000.0
2011-07-01 10:10:00,30.5,30.6,30.49,30.55,1380000.0,28.2375,28.33,28.2282,28.2837,1380000.0
2011-07-01 10:20:00,30.54,30.6,30.46,30.5,711000.0,28.2745,28.33,28.2004,28.2375,711000.0
2011-07-01 10:30:00,30.49,30.6,30.48,30.55,431000.0,28.2282,28.33,28.2189,28.2837,431000.0
2011-07-01 10:40:00,30.55,30.67,30.54,30.65,426000.0,28.2837,28.3948,28.2745,28.3763,426000.0
2011-07-01 10:50:00,30.66,30.75,30.62,30.75,611000.0,28.3856,28.4689,28.3486,28.4689,611000.0
2011-07-01 11:00:00,30.75,30.76,30.67,30.74,825000.0,28.4689,28.4782,28.3948,28.4597,825000.0
2011-07-01 11:10:00,30.74,30.83,30.73,30.82,369000.0,28.4597,28.543,28.4504,28.5337,369000.0
2011-07-01 11:20:00,30.81,30.89,30.78,30.87,550000.0,28.5245,28.5985,28.4967,28.58,550000.0
2011-07-01 11:30:00,30.87,30.9,30.84,30.86,466000.0,28.58,28.6078,28.5522,28.5708,466000.0
2011-07-01 11:40:00,30.86,30.89,30.85,30.87,405000.0,28.5708,28.5985,28.5615,28.58,405000.0
2011-07-01 11:50:00,30.87,30.99,30.86,30.97,359000.0,28.58,28.6911,28.5708,28.6726,359000.0
2011-07-01 12:00:00,30.98,31.07,30.97,31.05,443000.0,28.6819,28.7652,28.6726,28.7467,443000.0
2011-07-01 12:10:00,31.07,31.23,31.06,31.2,595000.0,28.7652,28.9133,28.7559,28.8855,595000.0
2011-07-01 12:20:00,31.2,31.27,31.15,31.27,372000.0,28.8855,28.9503,28.8392,28.9503,372000.0
2011-07-01 12:30:00,31.27,31.56,31.24,31.38,1291000.0,28.9503,29.2188,28.9226,29.0522,1291000.0
2011-07-01 12:40:00,31.36,31.4,31.26,31.29,467000.0,29.0337,29.0707,28.9411,28.9689,467000.0
2011-07-01 12:50:00,31.29,31.37,31.27,31.31,333000.0,28.9689,29.0429,28.9503,28.9874,333000.0
2011-07-01 13:00:00,31.33,31.37,31.28,31.28,265000.0,29.0059,29.0429,28.9596,28.9596,265000.0
2011-07-01 13:10:00,31.28,31.3,31.12,31.22,430000.0,28.9596,28.9781,28.8115,28.904,430000.0
2011-07-01 13:20:00,31.22,31.32,31.19,31.3,348000.0,28.904,28.9966,28.8763,28.9781,348000.0
2011-07-01 13:30:00,31.31,31.31,31.24,31.27,271000.0,28.9874,28.9874,28.9226,28.9503,271000.0
2011-07-01 13:40:00,31.26,31.32,31.26,31.28,227000.0,28.9411,28.9966,28.9411,28.9596,227000.0
2011-07-01 13:50:00,31.28,31.29,31.12,31.15,552000.0,28.9596,28.9689,28.8115,28.8392,552000.0
2011-07-01 14:00:00,31.16,31.21,31.15,31.2,308000.0,28.8485,28.8948,28.8392,28.8855,308000.0
2011-07-01 14:10:00,31.2,31.22,31.16,31.18,211000.0,28.8855,28.904,28.8485,28.867,211000.0
2011-07-01 14:20:00,31.17,31.39,31.15,31.38,690000.0,28.8578,29.0614,28.8392,29.0522,690000.0
2011-07-01 14:30:00,31.37,31.5,31.37,31.4,742000.0,29.0429,29.1633,29.0429,29.0707,742000.0
2011-07-01 14:40:00,31.39,31.48,31.36,31.36,472000.0,29.0614,29.1448,29.0337,29.0337,472000.0
2011-07-01 14:50:00,31.36,31.39,31.27,31.34,706000.0,29.0337,29.0614,28.9503,29.0151,706000.0
2011-07-01 15:00:00,31.31,31.33,31.2,31.21,383000.0,28.9874,29.0059,28.8855,28.8948,383000.0
2011-07-01 15:10:00,31.21,31.32,31.18,31.26,547000.0,28.8948,28.9966,28.867,28.9411,547000.0
2011-07-01 15:20:00,31.26,31.31,31.22,31.22,689000.0,28.9411,28.9874,28.904,28.904,689000.0
2011-07-01 15:30:00,31.22,31.33,31.22,31.33,676000.0,28.904,29.0059,28.904,29.0059,676000.0
2011-07-01 15:40:00,31.33,31.55,31.32,31.52,924000.0,29.0059,29.2096,28.9966,29.1818,924000.0
2011-07-01 15:50:00,31.53,31.54,31.41,31.45,1296000.0,29.1911,29.2003,29.08,29.117,1296000.0
2011-07-05 09:30:00,31.24,31.45,31.2,31.39,483000.0,28.9226,29.117,28.8855,29.0614,483000.0
2011-07-05 09:40:00,31.4,31.49,31.38,31.49,304000.0,29.0707,29.154,29.0522,29.154,304000.0
2011-07-05 09:50:00,31.49,31.69,31.45,31.59,538000.0,29.154,29.3392,29.117,29.2466,538000.0
2011-07-05 10:00:00,31.57,31.64,31.51,31.6,662000.0,29.2281,29.2929,29.1725,29.2559,662000.0
2011-07-05 10:10:00,31.61,31.63,31.52,31.55,311000.0,29.2651,29.2836,29.1818,29.2096,311000.0
2011-07-05 10:20:00,31.53,31.61,31.5,31.61,173000.0,29.1911,29.2651,29.1633,29.2651,173000.0
2011-07-05 10:30:00,31.61,31.68,31.59,31.65,131000.0,29.2651,29.3299,29.2466,29.3021,131000.0
2011-07-05 10:40:00,31.65,31.66,31.52,31.53,200000.0,29.3021,29.3114,29.1818,29.1911,200000.0
2011-07-05 10:50:00,31.54,31.56,31.5,31.54,345000.0,29.2003,29.2188,29.1633,29.2003,345000.0
2011-07-05 11:00:00,31.54,31.54,31.43,31.5,333000.0,29.2003,29.2003,29.0985,29.1633,333000.0
2011-07-05 11:10:00,31.49,31.55,31.46,31.51,288000.0,29.154,29.2096,29.1262,29.1725,288000.0
2011-07-05 11:20:00,31.51,31.51,31.48,31.49,172000.0,29.1725,29.1725,29.1448,29.154,172000.0
2011-07-05 11:30:00,31.49,31.5,31.4,31.44,462000.0,29.154,29.1633,29.0707,29.1077,462000.0
2011-07-05 11:40:00,31.45,31.47,31.44,31.47,103000.0,29.117,29.1355,29.1077,29.1355,103000.0
2011-07-05 11:50:00,31.48,31.5,31.46,31.46,127000.0,29.1448,29.1633,29.1262,29.1262,127000.0
2011-07-05 12:00:00,31.48,31.51,31.47,31.49,191000.0,29.1448,29.1725,29.1355,29.154,191000.0
2011-07-05 12:10:00,31.51,31.53,31.49,31.5,217000.0,29.1725,29.1911,29.154,29.1633,217000.0
2011-07-05 12:20:00,31.51,31.52,31.48,31.51,93000.0,29.1725,29.1818,29.1448,29.1725,93000.0
2011-07-05 12:30:00,31.5,31.51,31.46,31.49,314000.0,29.1633,29.1725,29.1262,29.154,314000.0
2011-07-05 12:40:00,31.5,31.65,31.49,31.62,247000.0,29.1633,29.3021,29.154,29.2744,247000.0
2011-07-05 12:50:00,31.63,31.64,31.54,31.59,189000.0,29.2836,29.2929,29.2003,29.2466,189000.0
2011-07-05 13:00:00,31.6,31.6,31.54,31.58,59000.0,29.2559,29.2559,29.2003,29.2373,59000.0
2011-07-05 13:10:00,31.58,31.59,31.54,31.55,97000.0,29.2373,29.2466,29.2003,29.2096,97000.0
2011-07-05 13:20:00,31.55,31.59,31.54,31.59,94000.0,29.2096,29.2466,29.2003,29.2466,94000.0
2011-07-05 13:30:00,31.58,31.6,31.56,31.59,75000.0,29.2373,29.2559,29.2188,29.2466,75000.0
2011-07-05 13:40:00,31.59,31.64,31.58,31.63,48000.0,29.2466,29.2929,29.2373,29.2836,48000.0
2011-07-05 13:50:00,31.64,31.72,31.63,31.7,194000.0,29.2929,29.367,29.2836,29.3484,194000.0
2011-07-05 14:00:00,31.7,31.72,31.61,31.63,277000.0,29.3484,29.367,29.2651,29.2836,277000.0
2011-07-05 14:10:00,31.63,31.64,31.58,31.63,163000.0,29.2836,29.2929,29.2373,29.2836,163000.0
2011-07-05 14:20:00,31.61,31.67,31.54,31.56,127000.0,29.2651,29.3207,29.2003,29.2188,127000.0
2011-07-05 14:30:00,31.58,31.66,31.54,31.66,180000.0,29.2373,29.3114,29.2003,29.3114,180000.0
2011-07-05 14:40:00,31.64,31.67,31.58,31.59,169000.0,29.2929,29.3207,29.2373,29.2466,169000.0
2011-07-05 14:50:00,31.61,31.68,31.6,31.67,183000.0,29.2651,29.3299,29.2559,29.3207,183000.0
2011-07-05 15:00:00,31.66,31.71,31.64,31.71,165000.0,29.3114,29.3577,29.2929,29.3577,165000.0
2011-07-05 15:10:00,31.71,31.74,31.67,31.7,246000.0,29.3577,29.3855,29.3207,29.3484,246000.0
2011-07-05 15:20:00,31.7,31.77,31.68,31.75,263000.0,29.3484,29.4132,29.3299,29.3947,263000.0
2011-07-05 15:30:00,31.74,31.75,31.68,31.71,267000.0,29.3855,29.3947,29.3299,29.3577,267000.0
2011-07-05 15:40:00,31.71,31.73,31.57,31.61,440000.0,29.3577,29.3762,29.2281,29.2651,440000.0
2011-07-05 15:50:00,31.61,31.69,31.58,31.61,647000.0,29.2651,29.3392,29.2373,29.2651,647000.0
2011-07-06 09:30:00,31.31,31.75,31.25,31.42,422000.0,29.0013,29.4088,28.9457,29.1032,422000.0
2011-07-06 09:40:00,31.39,31.5,31.32,31.41,321000.0,29.0754,29.1773,29.0105,29.0939,321000.0
2011-07-06 09:50:00,31.43,31.43,31.35,31.38,197000.0,29.1124,29.1124,29.0383,29.0661,197000.0
2011-07-06 10:00:00,31.37,31.45,31.33,31.4,213000.0,29.0568,29.1309,29.0198,29.0846,213000.0
2011-07-06 10:10:00,31.37,31.4,31.27,31.28,264000.0,29.0568,29.0846,28.9642,28.9735,264000.0
2011-07-06 10:20:00,31.3,31.34,31.22,31.26,351000.0,28.992,29.0291,28.9179,28.955,351000.0
2011-07-06 10:30:00,31.25,31.29,31.2,31.27,449000.0,28.9457,28.9827,28.8994,28.9642,449000.0
2011-07-06 10:40:00,31.27,31.33,31.24,31.32,210000.0,28.9642,29.0198,28.9364,29.0105,210000.0
2011-07-06 10:50:00,31.32,31.4,31.29,31.36,285000.0,29.0105,29.0846,28.9827,29.0476,285000.0
2011-07-06 11:00:00,31.35,31.38,31.33,31.33,164000.0,29.0383,29.0661,29.0198,29.0198,164000.0
2011-07-06 11:10:00,31.33,31.38,31.31,31.33,107000.0,29.0198,29.0661,29.0013,29.0198,107000.0
2011-07-06 11:20:00,31.32,31.36,31.3,31.32,92000.0,29.0105,29.0476,28.992,29.0105,92000.0
2011-07-06 11:30:00,31.33,31.35,31.29,31.31,150000.0,29.0198,29.0383,28.9827,29.0013,150000.0
2011-07-06 11:40:00,31.32,31.38,31.31,31.35,190000.0,29.0105,29.0661,29.0013,29.0383,190000.0
2011-07-06 11:50:00,31.35,31.36,31.28,31.32,216000.0,29.0383,29.0476,28.9735,29.0105,216000.0
2011-07-06 12:00:00,31.33,31.37,31.31,31.36,345000.0,29.0198,29.0568,29.0013,29.0476,345000.0
2011-07-06 12:10:00,31.36,31.4,31.34,31.38,299000.0,29.0476,29.0846,29.0291,29.0661,299000.0
2011-07-06 12:20:00,31.37,31.39,31.33,31.35,135000.0,29.0568,29.0754,29.0198,29.0383,135000.0
2011-07-06 12:30:00,31.36,31.37,31.33,31.35,148000.0,29.0476,29.0568,29.0198,29.0383,148000.0
2011-07-06 12:40:00,31.34,31.36,31.32,31.34,251000.0,29.0291,29.0476,29.0105,29.0291,251000.0
2011-07-06 12:50:00,31.36,31.38,31.32,31.35,393000.0,29.0476,29.0661,29.0105,29.0383,393000.0
2011-07-06 13:00:00,31.35,31.36,31.33,31.34,126000.0,29.0383,29.0476,29.0198,29.0291,126000.0
2011-07-06 13:10:00,31.34,31.34,31.28,31.3,329000.0,29.0291,29.0291,28.9735,28.992,329000.0
2011-07-06 13:20:00,31.3,31.38,31.26,31.35,278000.0,28.992,29.0661,28.955,29.0383,278000.0
2011-07-06 13:30:00,31.34,31.4,31.33,31.34,652000.0,29.0291,29.0846,29.0198,29.0291,652000.0
2011-07-06 13:40:00,31.33,31.4,31.29,31.35,245000.0,29.0198,29.0846,28.9827,29.0383,245000.0
2011-07-06 13:50:00,31.34,31.42,31.33,31.39,213000.0,29.0291,29.1032,29.0198,29.0754,213000.0
2011-07-06 14:00:00,31.39,31.41,31.32,31.32,132000.0,29.0754,29.0939,29.0105,29.0105,132000.0
2011-07-06 14:10:00,31.32,31.35,31.31,31.34,138000.0,29.0105,29.0383,29.0013,29.0291,138000.0
2011-07-06 14:20:00,31.34,31.39,31.32,31.34,85000.0,29.0291,29.0754,29.0105,29.0291,85000.0
2011-07-06 14:30:00,31.34,31.35,31.32,31.33,94000.0,29.0291,29.0383,29.0105,29.0198,94000.0
2011-07-06 14:40:00,31.35,31.35,31.3,31.32,123000.0,29.0383,29.0383,28.992,29.0105,123000.0
2011-07-06 14:50:00,31.34,31.39,31.3,31.32,373000.0,29.0291,29.0754,28.992,29.0105,373000.0
2011-07-06 15:00:00,31.32,31.34,31.27,31.33,208000.0,29.0105,29.0291,28.9642,29.0198,208000.0
2011-07-06 15:10:00,31.34,31.35,31.3,31.33,249000.0,29.0291,29.0383,28.992,29.0198,249000.0
2011-07-06 15:20:00,31.33,31.37,31.32,31.34,477000.0,29.0198,29.0568,29.0105,29.0291,477000.0
2011-07-06 15:30:00,31.34,31.36,31.32,31.35,232000.0,29.0291,29.0476,29.0105,29.0383,232000.0
2011-07-06 15:40:00,31.34,31.35,31.31,31.33,514000.0,29.0291,29.0383,29.0013,29.0198,514000.0
2011-07-06 15:50:00,31.34,31.35,31.28,31.29,753000.0,29.0291,29.0383,28.9735,28.9827,753000.0
2011-07-07 09:30:00,31.25,32.15,31.25,31.98,2228000.0,28.9457,29.7793,28.9457,29.6219,2228000.0
2011-07-07 09:40:00,31.99,32.23,31.93,32.21,1622000.0,29.6311,29.8534,29.5755,29.8349,1622000.0
2011-07-07 09:50:00,32.2,32.2,31.91,32.02,1495000.0,29.8256,29.8256,29.557,29.6589,1495000.0
2011-07-07 10:00:00,32.02,32.04,31.95,31.95,545000.0,29.6589,29.6774,29.5941,29.5941,545000.0
2011-07-07 10:10:00,31.95,32.08,31.92,32.06,770000.0,29.5941,29.7145,29.5663,29.696,770000.0
2011-07-07 10:20:00,32.05,32.07,31.97,32.04,551000.0,29.6867,29.7052,29.6126,29.6774,551000.0
2011-07-07 10:30:00,32.05,32.09,31.93,31.99,623000.0,29.6867,29.7238,29.5755,29.6311,623000.0
2011-07-07 10:40:00,31.99,32.0,31.87,31.89,642000.0,29.6311,29.6404,29.52,29.5385,642000.0
2011-07-07 10:50:00,31.9,31.96,31.8,31.95,840000.0,29.5478,29.6033,29.4551,29.5941,840000.0
2011-07-07 11:00:00,31.95,31.96,31.86,31.93,611000.0,29.5941,29.6033,29.5107,29.5755,611000.0
2011-07-07 11:10:00,31.92,31.98,31.89,31.98,553000.0,29.5663,29.6219,29.5385,29.6219,553000.0
2011-07-07 11:20:00,31.98,31.99,31.87,31.89,362000.0,29.6219,29.6311,29.52,29.5385,362000.0
2011-07-07 11:30:00,31.89,31.9,31.82,31.85,576000.0,29.5385,29.5478,29.4737,29.5014,576000.0
2011-07-07 11:40:00,31.85,31.93,31.83,31.92,182000.0,29.5014,29.5755,29.4829,29.5663,182000.0
2011-07-07 11:50:00,31.92,31.98,31.9,31.96,234000.0,29.5663,29.6219,29.5478,29.6033,234000.0
2011-07-07 12:00:00,31.96,32.0,31.95,31.99,159000.0,29.6033,29.6404,29.5941,29.6311,159000.0
2011-07-07 12:10:00,31.99,32.02,31.89,31.91,402000.0,29.6311,29.6589,29.5385,29.557,402000.0
2011-07-07 12:20:00,31.93,32.01,31.92,31.98,412000.0,29.5755,29.6497,29.5663,29.6219,412000.0
2011-07-07 12:30:00,31.98,32.0,31.95,31.98,175000.0,29.6219,29.6404,29.5941,29.6219,175000.0
2011-07-07 12:40:00,31.98,32.14,31.98,32.08,403000.0,29.6219,29.7701,29.6219,29.7145,403000.0
2011-07-07 12:50:00,32.07,32.09,31.95,31.97,286000.0,29.7052,29.7238,29.5941,29.6126,286000.0
2011-07-07 13:00:00,31.96,32.09,31.94,32.04,140000.0,29.6033,29.7238,29.5848,29.6774,140000.0
2011-07-07 13:10:00,32.05,32.05,31.96,31.96,278000.0,29.6867,29.6867,29.6033,29.6033,278000.0
2011-07-07 13:20:00,31.96,32.0,31.72,31.79,506000.0,29.6033,29.6404,29.381,29.4459,506000.0
2011-07-07 13:30:00,31.8,31.92,31.8,31.92,342000.0,29.4551,29.5663,29.4551,29.5663,342000.0
2011-07-07 13:40:00,31.92,31.94,31.9,31.9,70000.0,29.5663,29.5848,29.5478,29.5478,70000.0
2011-07-07 13:50:00,31.93,31.93,31.88,31.9,294000.0,29.5755,29.5755,29.5292,29.5478,294000.0
2011-07-07 14:00:00,31.9,31.94,31.9,31.92,305000.0,29.5478,29.5848,29.5478,29.5663,305000.0
2011-07-07 14:10:00,31.94,31.96,31.91,31.93,295000.0,29.5848,29.6033,29.557,29.5755,295000.0
2011-07-07 14:20:00,31.95,32.03,31.94,32.0,247000.0,29.5941,29.6682,29.5848,29.6404,247000.0
2011-07-07 14:30:00,32.01,32.03,31.95,31.99,213000.0,29.6497,29.6682,29.5941,29.6311,213000.0
2011-07-07 14:40:00,32.0,32.01,31.97,31.99,309000.0,29.6404,29.6497,29.6126,29.6311,309000.0
2011-07-07 14:50:00,31.99,32.02,31.95,31.95,242000.0,29.6311,29.6589,29.5941,29.5941,242000.0
2011-07-07 15:00:00,31.95,31.98,31.94,31.96,272000.0,29.5941,29.6219,29.5848,29.6033,272000.0
2011-07-07 15:10:00,31.96,32.01,31.95,31.98,272000.0,29.6033,29.6497,29.5941,29.6219,272000.0
2011-07-07 15:20:00,31.98,31.99,31.94,31.96,303000.0,29.6219,29.6311,29.5848,29.6033,303000.0
2011-07-07 15:30:00,31.97,31.98,31.94,31.95,487000.0,29.6126,29.6219,29.5848,29.5941,487000.0
2011-07-07 15:40:00,31.95,31.96,31.93,31.95,1063000.0,29.5941,29.6033,29.5755,29.5941,1063000.0
2011-07-07 15:50:00,31.95,31.99,31.86,31.89,1590000.0,29.5941,29.6311,29.5107,29.5385,1590000.0
2011-07-08 09:30:00,31.41,31.64,31.33,31.6,475000.0,29.0939,29.3069,29.0198,29.2699,475000.0
2011-07-08 09:40:00,31.6,31.62,31.49,31.49,438000.0,29.2699,29.2884,29.168,29.168,438000.0
2011-07-08 09:50:00,31.49,31.54,31.43,31.45,366000.0,29.168,29.2143,29.1124,29.1309,366000.0
2011-07-08 10:00:00,31.44,31.49,31.37,31.44,311000.0,29.1217,29.168,29.0568,29.1217,311000.0
2011-07-08 10:10:00,31.43,31.44,31.33,31.34,243000.0,29.1124,29.1217,29.0198,29.0291,243000.0
2011-07-08 10:20:00,31.34,31.42,31.32,31.42,203000.0,29.0291,29.1032,29.0105,29.1032,203000.0
2011-07-08 10:30:00,31.4,31.48,31.31,31.43,233000.0,29.0846,29.1587,29.0013,29.1124,233000.0
2011-07-08 10:40:00,31.45,31.5,31.43,31.48,119000.0,29.1309,29.1773,29.1124,29.1587,119000.0
2011-07-08 10:50:00,31.46,31.55,31.42,31.51,187000.0,29.1402,29.2236,29.1032,29.1865,187000.0
2011-07-08 11:00:00,31.5,31.51,31.42,31.44,123000.0,29.1773,29.1865,29.1032,29.1217,123000.0
2011-07-08 11:10:00,31.43,31.44,31.35,31.44,151000.0,29.1124,29.1217,29.0383,29.1217,151000.0
2011-07-08 11:20:00,31.43,31.45,31.37,31.38,108000.0,29.1124,29.1309,29.0568,29.0661,108000.0
2011-07-08 11:30:00,31.37,31.37,31.31,31.36,175000.0,29.0568,29.0568,29.0013,29.0476,175000.0
2011-07-08 11:40:00,31.37,31.41,31.36,31.4,162000.0,29.0568,29.0939,29.0476,29.0846,162000.0
2011-07-08 11:50:00,31.4,31.44,31.38,31.44,251000.0,29.0846,29.1217,29.0661,29.1217,251000.0
2011-07-08 12:00:00,31.44,31.52,31.43,31.49,112000.0,29.1217,29.1958,29.1124,29.168,112000.0
2011-07-08 12:10:00,31.49,31.5,31.45,31.45,83000.0,29.168,29.1773,29.1309,29.1309,83000.0
2011-07-08 12:20:00,31.45,31.51,31.45,31.5,132000.0,29.1309,29.1865,29.1309,29.1773,132000.0
2011-07-08 12:30:00,31.5,31.53,31.47,31.51,161000.0,29.1773,29.205,29.1495,29.1865,161000.0
2011-07-08 12:40:00,31.52,31.55,31.48,31.49,205000.0,29.1958,29.2236,29.1587,29.168,205000.0
2011-07-08 12:50:00,31.48,31.56,31.48,31.53,148000.0,29.1587,29.2328,29.1587,29.205,148000.0
2011-07-08 13:00:00,31.52,31.64,31.52,31.64,255000.0,29.1958,29.3069,29.1958,29.3069,255000.0
2011-07-08 13:10:00,31.64,31.66,31.58,31.64,200000.0,29.3069,29.3255,29.2514,29.3069,200000.0
2011-07-08 13:20:00,31.63,31.69,31.61,31.69,115000.0,29.2977,29.3532,29.2791,29.3532,115000.0
2011-07-08 13:30:00,31.68,31.74,31.68,31.7,180000.0,29.344,29.3996,29.344,29.3625,180000.0
2011-07-08 13:40:00,31.7,31.73,31.64,31.65,175000.0,29.3625,29.3903,29.3069,29.3162,175000.0
2011-07-08 13:50:00,31.66,31.74,31.64,31.67,331000.0,29.3255,29.3996,29.3069,29.3347,331000.0
2011-07-08 14:00:00,31.66,31.72,31.65,31.72,162000.0,29.3255,29.381,29.3162,29.381,162000.0
2011-07-08 14:10:00,31.72,31.74,31.66,31.67,227000.0,29.381,29.3996,29.3255,29.3347,227000.0
2011-07-08 14:20:00,31.7,31.7,31.6,31.6,166000.0,29.3625,29.3625,29.2699,29.2699,166000.0
2011-07-08 14:30:00,31.62,31.65,31.6,31.63,255000.0,29.2884,29.3162,29.2699,29.2977,255000.0
2011-07-08 14:40:00,31.64,31.68,31.62,31.65,164000.0,29.3069,29.344,29.2884,29.3162,164000.0
2011-07-08 14:50:00,31.63,31.66,31.54,31.59,297000.0,29.2977,29.3255,29.2143,29.2606,297000.0
2011-07-08 15:00:00,31.59,31.66,31.57,31.6,214000.0,29.2606,29.3255,29.2421,29.2699,214000.0
2011-07-08 15:10:00,31.61,31.63,31.54,31.55,317000.0,29.2791,29.2977,29.2143,29.2236,317000.0
2011-07-08 15:20:00,31.56,31.59,31.5,31.51,378000.0,29.2328,29.2606,29.1773,29.1865,378000.0
2011-07-08 15:30:00,31.5,31.63,31.5,31.6,377000.0,29.1773,29.2977,29.1773,29.2699,377000.0
2011-07-08 15:40:00,31.6,31.63,31.53,31.62,597000.0,29.2699,29.2977,29.205,29.2884,597000.0
2011-07-08 15:50:00,31.63,31.63,31.52,31.53,1026000.0,29.2977,29.2977,29.1958,29.205,1026000.0
2011-07-11 09:30:00,31.32,31.34,31.03,31.06,639000.0,29.0105,29.0291,28.7419,28.7697,639000.0
2011-07-11 09:40:00,31.07,31.1,30.97,31.09,442000.0,28.779,28.8068,28.6863,28.7975,442000.0
2011-07-11 09:50:00,31.09,31.14,31.0,31.02,573000.0,28.7975,28.8438,28.7141,28.7327,573000.0
2011-07-11 10:00:00,31.0,31.03,30.9,30.91,506000.0,28.7141,28.7419,28.6215,28.6308,506000.0
2011-07-11 10:10:00,30.89,30.91,30.8,30.86,528000.0,28.6122,28.6308,28.5289,28.5844,528000.0
2011-07-11 10:20:00,30.88,31.0,30.84,31.0,254000.0,28.603,28.7141,28.5659,28.7141,254000.0
2011-07-11 10:30:00,31.0,31.06,30.92,30.96,290000.0,28.7141,28.7697,28.64,28.6771,290000.0
2011-07-11 10:40:00,30.96,30.99,30.86,30.93,348000.0,28.6771,28.7049,28.5844,28.6493,348000.0
2011-07-11 10:50:00,30.93,30.95,30.83,30.86,208000.0,28.6493,28.6678,28.5567,28.5844,208000.0
2011-07-11 11:00:00,30.87,30.88,30.8,30.82,244000.0,28.5937,28.603,28.5289,28.5474,244000.0
2011-07-11 11:10:00,30.84,30.9,30.8,30.88,77000.0,28.5659,28.6215,28.5289,28.603,77000.0
2011-07-11 11:20:00,30.88,30.99,30.87,30.99,160000.0,28.603,28.7049,28.5937,28.7049,160000.0
2011-07-11 11:30:00,30.99,31.06,30.89,30.92,341000.0,28.7049,28.7697,28.6122,28.64,341000.0
2011-07-11 11:40:00,30.94,30.99,30.91,30.98,141000.0,28.6585,28.7049,28.6308,28.6956,141000.0
2011-07-11 11:50:00,30.97,31.01,30.9,30.91,148000.0,28.6863,28.7234,28.6215,28.6308,148000.0
2011-07-11 12:00:00,30.91,30.91,30.86,30.86,70000.0,28.6308,28.6308,28.5844,28.5844,70000.0
2011-07-11 12:10:00,30.88,30.93,30.86,30.92,68000.0,28.603,28.6493,28.5844,28.64,68000.0
2011-07-11 12:20:00,30.92,30.93,30.87,30.9,110000.0,28.64,28.6493,28.5937,28.6215,110000.0
2011-07-11 12:30:00,30.91,30.94,30.88,30.89,414000.0,28.6308,28.6585,28.603,28.6122,414000.0
2011-07-11 12:40:00,30.87,30.88,30.77,30.77,188000.0,28.5937,28.603,28.5011,28.5011,188000.0
2011-07-11 12:50:00,30.76,30.8,30.74,30.76,151000.0,28.4918,28.5289,28.4733,28.4918,151000.0
2011-07-11 13:00:00,30.76,30.79,30.75,30.76,243000.0,28.4918,28.5196,28.4826,28.4918,243000.0
2011-07-11 13:10:00,30.77,30.78,30.7,30.74,96000.0,28.5011,28.5103,28.4362,28.4733,96000.0
2011-07-11 13:20:00,30.74,30.85,30.73,30.79,198000.0,28.4733,28.5752,28.464,28.5196,198000.0
2011-07-11 13:30:00,30.79,30.86,30.79,30.81,110000.0,28.5196,28.5844,28.5196,28.5381,110000.0
2011-07-11 13:40:00,30.81,30.85,30.79,30.83,102000.0,28.5381,28.5752,28.5196,28.5567,102000.0
2011-07-11 13:50:00,30.81,30.84,30.77,30.83,243000.0,28.5381,28.5659,28.5011,28.5567,243000.0
2011-07-11 14:00:00,30.82,30.88,30.82,30.87,99000.0,28.5474,28.603,28.5474,28.5937,99000.0
2011-07-11 14:10:00,30.88,30.89,30.85,30.85,65000.0,28.603,28.6122,28.5752,28.5752,65000.0
2011-07-11 14:20:00,30.85,30.88,30.83,30.84,247000.0,28.5752,28.603,28.5567,28.5659,247000.0
2011-07-11 14:30:00,30.84,30.84,30.78,30.82,183000.0,28.5659,28.5659,28.5103,28.5474,183000.0
2011-07-11 14:40:00,30.83,30.83,30.74,30.74,118000.0,28.5567,28.5567,28.4733,28.4733,118000.0
2011-07-11 14:50:00,30.75,30.8,30.72,30.74,172000.0,28.4826,28.5289,28.4548,28.4733,172000.0
2011-07-11 15:00:00,30.74,30.77,30.73,30.73,168000.0,28.4733,28.5011,28.464,28.464,168000.0
2011-07-11 15:10:00,30.73,30.78,30.73,30.74,170000.0,28.464,28.5103,28.464,28.4733,170000.0
2011-07-11 15:20:00,30.75,30.84,30.75,30.82,241000.0,28.4826,28.5659,28.4826,28.5474,241000.0
2011-07-11 15:30:00,30.82,30.88,30.81,30.83,409000.0,28.5474,28.603,28.5381,28.5567,409000.0
2011-07-11 15:40:00,30.83,30.85,30.73,30.77,377000.0,28.5567,28.5752,28.464,28.5011,377000.0
2011-07-11 15:50:00,30.78,30.8,30.75,30.75,885000.0,28.5103,28.5289,28.4826,28.4826,885000.0
2011-07-12 09:30:00,30.82,30.95,30.55,30.83,456000.0,28.5474,28.6678,28.2973,28.5567,456000.0
2011-07-12 09:40:00,30.81,30.84,30.75,30.77,320000.0,28.5381,28.5659,28.4826,28.5011,320000.0
2011-07-12 09:50:00,30.78,30.93,30.76,30.85,556000.0,28.5103,28.6493,28.4918,28.5752,556000.0
2011-07-12 10:00:00,30.85,30.95,30.8,30.9,820000.0,28.5752,28.6678,28.5289,28.6215,820000.0
2011-07-12 10:10:00,30.9,30.92,30.85,30.91,418000.0,28.6215,28.64,28.5752,28.6308,418000.0
2011-07-12 10:20:00,30.9,30.91,30.76,30.76,337000.0,28.6215,28.6308,28.4918,28.4918,337000.0
2011-07-12 10:30:00,30.76,30.79,30.68,30.74,615000.0,28.4918,28.5196,28.4177,28.4733,615000.0
2011-07-12 10:40:00,30.74,30.79,30.65,30.65,162000.0,28.4733,28.5196,28.3899,28.3899,162000.0
2011-07-12 10:50:00,30.64,30.64,30.54,30.62,414000.0,28.3807,28.3807,28.288,28.3621,414000.0
2011-07-12 11:00:00,30.63,30.73,30.61,30.64,122000.0,28.3714,28.464,28.3529,28.3807,122000.0
2011-07-12 11:10:00,30.65,30.68,30.62,30.68,123000.0,28.3899,28.4177,28.3621,28.4177,123000.0
2011-07-12 11:20:00,30.66,30.68,30.54,30.54,511000.0,28.3992,28.4177,28.288,28.288,511000.0
2011-07-12 11:30:00,30.56,30.58,30.53,30.54,446000.0,28.3066,28.3251,28.2788,28.288,446000.0
2011-07-12 11:40:00,30.55,30.57,30.52,30.55,218000.0,28.2973,28.3158,28.2695,28.2973,218000.0
2011-07-12 11:50:00,30.56,30.58,30.52,30.55,294000.0,28.3066,28.3251,28.2695,28.2973,294000.0
2011-07-12 12:00:00,30.55,30.66,30.53,30.65,215000.0,28.2973,28.3992,28.2788,28.3899,215000.0
2011-07-12 12:10:00,30.65,30.7,30.63,30.7,80000.0,28.3899,28.4362,28.3714,28.4362,80000.0
2011-07-12 12:20:00,30.7,30.7,30.67,30.67,131000.0,28.4362,28.4362,28.4085,28.4085,131000.0
2011-07-12 12:30:00,30.68,30.73,30.67,30.71,349000.0,28.4177,28.464,28.4085,28.4455,349000.0
2011-07-12 12:40:00,30.71,30.72,30.64,30.69,390000.0,28.4455,28.4548,28.3807,28.427,390000.0
2011-07-12 12:50:00,30.69,30.72,30.66,30.72,186000.0,28.427,28.4548,28.3992,28.4548,186000.0
2011-07-12 13:00:00,30.74,30.76,30.68,30.75,114000.0,28.4733,28.4918,28.4177,28.4826,114000.0
2011-07-12 13:10:00,30.74,30.76,30.68,30.71,452000.0,28.4733,28.4918,28.4177,28.4455,452000.0
2011-07-12 13:20:00,30.72,30.73,30.66,30.68,150000.0,28.4548,28.464,28.3992,28.4177,150000.0
2011-07-12 13:30:00,30.69,30.71,30.67,30.7,97000.0,28.427,28.4455,28.4085,28.4362,97000.0
2011-07-12 13:40:00,30.7,30.71,30.63,30.64,228000.0,28.4362,28.4455,28.3714,28.3807,228000.0
2011-07-12 13:50:00,30.66,30.66,30.57,30.57,153000.0,28.3992,28.3992,28.3158,28.3158,153000.0
2011-07-12 14:00:00,30.57,30.66,30.56,30.62,265000.0,28.3158,28.3992,28.3066,28.3621,265000.0
2011-07-12 14:10:00,30.63,30.73,30.63,30.7,369000.0,28.3714,28.464,28.3714,28.4362,369000.0
2011-07-12 14:20:00,30.7,30.75,30.66,30.68,527000.0,28.4362,28.4826,28.3992,28.4177,527000.0
2011-07-12 14:30:00,30.68,30.71,30.63,30.65,221000.0,28.4177,28.4455,28.3714,28.3899,221000.0
2011-07-12 14:40:00,30.65,30.68,30.61,30.63,208000.0,28.3899,28.4177,28.3529,28.3714,208000.0
2011-07-12 14:50:00,30.63,30.66,30.6,30.61,210000.0,28.3714,28.3992,28.3436,28.3529,210000.0
2011-07-12 15:00:00,30.63,30.69,30.61,30.64,223000.0,28.3714,28.427,28.3529,28.3807,223000.0
2011-07-12 15:10:00,30.65,30.69,30.61,30.65,279000.0,28.3899,28.427,28.3529,28.3899,279000.0
2011-07-12 15:20:00,30.66,30.71,30.63,30.66,358000.0,28.3992,28.4455,28.3714,28.3992,358000.0
2011-07-12 15:30:00,30.67,30.68,30.63,30.64,416000.0,28.4085,28.4177,28.3714,28.3807,416000.0
2011-07-12 15:40:00,30.63,30.63,30.42,30.42,740000.0,28.3714,28.3714,28.1769,28.1769,740000.0
2011-07-12 15:50:00,30.42,30.51,30.37,30.38,1036000.0,28.1769,28.2603,28.1306,28.1398,1036000.0
2011-07-13 09:30:00,30.52,30.78,30.52,30.77,523000.0,28.2695,28.5103,28.2695,28.5011,523000.0
2011-07-13 09:40:00,30.75,30.88,30.71,30.85,501000.0,28.4826,28.603,28.4455,28.5752,501000.0
2011-07-13 09:50:00,30.84,30.9,30.78,30.84,537000.0,28.5659,28.6215,28.5103,28.5659,537000.0
2011-07-13 10:00:00,30.84,30.91,30.66,30.77,667000.0,28.5659,28.6308,28.3992,28.5011,667000.0
2011-07-13 10:10:00,30.77,30.92,30.72,30.91,363000.0,28.5011,28.64,28.4548,28.6308,363000.0
2011-07-13 10:20:00,30.91,30.93,30.89,30.9,180000.0,28.6308,28.6493,28.6122,28.6215,180000.0
2011-07-13 10:30:00,30.9,30.99,30.85,30.86,459000.0,28.6215,28.7049,28.5752,28.5844,459000.0
2011-07-13 10:40:00,30.86,30.95,30.77,30.8,488000.0,28.5844,28.6678,28.5011,28.5289,488000.0
2011-07-13 10:50:00,30.82,30.88,30.76,30.77,137000.0,28.5474,28.603,28.4918,28.5011,137000.0
2011-07-13 11:00:00,30.79,30.9,30.78,30.88,156000.0,28.5196,28.6215,28.5103,28.603,156000.0
2011-07-13 11:10:00,30.88,31.0,30.86,30.98,361000.0,28.603,28.7141,28.5844,28.6956,361000.0
2011-07-13 11:20:00,30.98,30.98,30.89,30.93,221000.0,28.6956,28.6956,28.6122,28.6493,221000.0
2011-07-13 11:30:00,30.92,30.94,30.78,30.78,207000.0,28.64,28.6585,28.5103,28.5103,207000.0
2011-07-13 11:40:00,30.79,30.84,30.71,30.72,419000.0,28.5196,28.5659,28.4455,28.4548,419000.0
2011-07-13 11:50:00,30.72,30.75,30.66,30.69,239000.0,28.4548,28.4826,28.3992,28.427,239000.0
2011-07-13 12:00:00,30.71,30.78,30.68,30.73,256000.0,28.4455,28.5103,28.4177,28.464,256000.0
2011-07-13 12:10:00,30.73,30.79,30.7,30.79,89000.0,28.464,28.5196,28.4362,28.5196,89000.0
2011-07-13 12:20:00,30.79,30.8,30.75,30.8,138000.0,28.5196,28.5289,28.4826,28.5289,138000.0
2011-07-13 12:30:00,30.78,30.83,30.76,30.82,80000.0,28.5103,28.5567,28.4918,28.5474,80000.0
2011-07-13 12:40:00,30.81,30.83,30.76,30.79,199000.0,28.5381,28.5567,28.4918,28.5196,199000.0
2011-07-13 12:50:00,30.78,30.81,30.74,30.78,115000.0,28.5103,28.5381,28.4733,28.5103,115000.0
2011-07-13 13:00:00,30.76,30.79,30.71,30.76,569000.0,28.4918,28.5196,28.4455,28.4918,569000.0
2011-07-13 13:10:00,30.75,30.77,30.71,30.74,590000.0,28.4826,28.5011,28.4455,28.4733,590000.0
2011-07-13 13:20:00,30.74,30.85,30.73,30.84,203000.0,28.4733,28.5752,28.464,28.5659,203000.0
2011-07-13 13:30:00,30.85,30.9,30.84,30.87,151000.0,28.5752,28.6215,28.5659,28.5937,151000.0
2011-07-13 13:40:00,30.87,30.89,30.81,30.81,48000.0,28.5937,28.6122,28.5381,28.5381,48000.0
2011-07-13 13:50:00,30.81,30.85,30.78,30.85,61000.0,28.5381,28.5752,28.5103,28.5752,61000.0
2011-07-13 14:00:00,30.83,30.84,30.77,30.77,212000.0,28.5567,28.5659,28.5011,28.5011,212000.0
2011-07-13 14:10:00,30.77,30.78,30.71,30.73,186000.0,28.5011,28.5103,28.4455,28.464,186000.0
2011-07-13 14:20:00,30.73,30.75,30.7,30.75,110000.0,28.464,28.4826,28.4362,28.4826,110000.0
2011-07-13 14:30:00,30.73,30.79,30.72,30.75,134000.0,28.464,28.5196,28.4548,28.4826,134000.0
2011-07-13 14:40:00,30.75,30.76,30.72,30.72,203000.0,28.4826,28.4918,28.4548,28.4548,203000.0
2011-07-13 14:50:00,30.74,30.76,30.72,30.75,218000.0,28.4733,28.4918,28.4548,28.4826,218000.0
2011-07-13 15:00:00,30.75,30.78,30.71,30.73,300000.0,28.4826,28.5103,28.4455,28.464,300000.0
2011-07-13 15:10:00,30.72,30.73,30.64,30.64,308000.0,28.4548,28.464,28.3807,28.3807,308000.0
2011-07-13 15:20:00,30.64,30.71,30.63,30.69,258000.0,28.3807,28.4455,28.3714,28.427,258000.0
2011-07-13 15:30:00,30.69,30.72,30.66,30.68,248000.0,28.427,28.4548,28.3992,28.4177,248000.0
2011-07-13 15:40:00,30.68,30.7,30.64,30.7,486000.0,28.4177,28.4362,28.3807,28.4362,486000.0
2011-07-13 15:50:00,30.7,30.71,30.61,30.64,1024000.0,28.4362,28.4455,28.3529,28.3807,1024000.0
2011-07-14 09:30:00,30.45,30.85,30.45,30.79,308000.0,28.2047,28.5752,28.2047,28.5196,308000.0
2011-07-14 09:40:00,30.79,30.9,30.74,30.88,201000.0,28.5196,28.6215,28.4733,28.603,201000.0
2011-07-14 09:50:00,30.88,31.03,30.87,30.96,437000.0,28.603,28.7419,28.5937,28.6771,437000.0
2011-07-14 10:00:00,30.97,31.06,30.95,31.06,333000.0,28.6863,28.7697,28.6678,28.7697,333000.0
2011-07-14 10:10:00,31.06,31.06,30.95,30.99,211000.0,28.7697,28.7697,28.6678,28.7049,211000.0
2011-07-14 10:20:00,30.99,31.1,30.97,31.0,363000.0,28.7049,28.8068,28.6863,28.7141,363000.0
2011-07-14 10:30:00,31.01,31.03,30.93,30.97,226000.0,28.7234,28.7419,28.6493,28.6863,226000.0
2011-07-14 10:40:00,30.97,31.01,30.94,30.95,183000.0,28.6863,28.7234,28.6585,28.6678,183000.0
2011-07-14 10:50:00,30.94,30.94,30.82,30.86,139000.0,28.6585,28.6585,28.5474,28.5844,139000.0
2011-07-14 11:00:00,30.86,30.93,30.83,30.92,115000.0,28.5844,28.6493,28.5567,28.64,115000.0
2011-07-14 11:10:00,30.91,30.92,30.84,30.87,62000.0,28.6308,28.64,28.5659,28.5937,62000.0
2011-07-14 11:20:00,30.85,30.92,30.85,30.91,53000.0,28.5752,28.64,28.5752,28.6308,53000.0
2011-07-14 11:30:00,30.89,30.9,30.74,30.77,94000.0,28.6122,28.6215,28.4733,28.5011,94000.0
2011-07-14 11:40:00,30.77,30.82,30.76,30.78,68000.0,28.5011,28.5474,28.4918,28.5103,68000.0
2011-07-14 11:50:00,30.78,30.78,30.71,30.75,63000.0,28.5103,28.5103,28.4455,28.4826,63000.0
2011-07-14 12:00:00,30.74,30.75,30.65,30.67,189000.0,28.4733,28.4826,28.3899,28.4085,189000.0
2011-07-14 12:10:00,30.65,30.66,30.6,30.61,106000.0,28.3899,28.3992,28.3436,28.3529,106000.0
2011-07-14 12:20:00,30.61,30.63,30.52,30.62,183000.0,28.3529,28.3714,28.2695,28.3621,183000.0
2011-07-14 12:30:00,30.61,30.67,30.6,30.64,33000.0,28.3529,28.4085,28.3436,28.3807,33000.0
2011-07-14 12:40:00,30.65,30.75,30.65,30.74,263000.0,28.3899,28.4826,28.3899,28.4733,263000.0
2011-07-14 12:50:00,30.74,30.78,30.67,30.7,252000.0,28.4733,28.5103,28.4085,28.4362,252000.0
2011-07-14 13:00:00,30.7,30.73,30.67,30.71,215000.0,28.4362,28.464,28.4085,28.4455,215000.0
2011-07-14 13:10:00,30.69,30.7,30.61,30.61,45000.0,28.427,28.4362,28.3529,28.3529,45000.0
2011-07-14 13:20:00,30.61,30.69,30.59,30.69,175000.0,28.3529,28.427,28.3344,28.427,175000.0
2011-07-14 13:30:00,30.7,30.88,30.69,30.77,263000.0,28.4362,28.603,28.427,28.5011,263000.0
2011-07-14 13:40:00,30.75,30.81,30.7,30.71,240000.0,28.4826,28.5381,28.4362,28.4455,240000.0
2011-07-14 13:50:00,30.71,30.71,30.64,30.67,496000.0,28.4455,28.4455,28.3807,28.4085,496000.0
2011-07-14 14:00:00,30.67,30.78,30.67,30.74,228000.0,28.4085,28.5103,28.4085,28.4733,228000.0
2011-07-14 14:10:00,30.75,30.86,30.74,30.8,190000.0,28.4826,28.5844,28.4733,28.5289,190000.0
2011-07-14 14:20:00,30.79,30.84,30.74,30.76,123000.0,28.5196,28.5659,28.4733,28.4918,123000.0
2011-07-14 14:30:00,30.75,30.77,30.68,30.72,105000.0,28.4826,28.5011,28.4177,28.4548,105000.0
2011-07-14 14:40:00,30.71,30.75,30.67,30.67,71000.0,28.4455,28.4826,28.4085,28.4085,71000.0
2011-07-14 14:50:00,30.67,30.7,30.63,30.69,96000.0,28.4085,28.4362,28.3714,28.427,96000.0
2011-07-14 15:00:00,30.7,30.72,30.6,30.63,135000.0,28.4362,28.4548,28.3436,28.3714,135000.0
2011-07-14 15:10:00,30.64,30.68,30.61,30.67,137000.0,28.3807,28.4177,28.3529,28.4085,137000.0
2011-07-14 15:20:00,30.68,30.7,30.63,30.66,173000.0,28.4177,28.4362,28.3714,28.3992,173000.0
2011-07-14 15:30:00,30.65,30.67,30.63,30.65,352000.0,28.3899,28.4085,28.3714,28.3899,352000.0
2011-07-14 15:40:00,30.65,30.66,30.6,30.63,266000.0,28.3899,28.3992,28.3436,28.3714,266000.0
2011-07-14 15:50:00,30.63,30.64,30.51,30.57,528000.0,28.3714,28.3807,28.2603,28.3158,528000.0
2011-07-15 09:30:00,30.66,30.89,30.61,30.63,1102000.0,28.3992,28.6122,28.3529,28.3714,1102000.0
2011-07-15 09:40:00,30.62,30.71,30.6,30.69,239000.0,28.3621,28.4455,28.3436,28.427,239000.0
2011-07-15 09:50:00,30.68,30.76,30.6,30.64,399000.0,28.4177,28.4918,28.3436,28.3807,399000.0
2011-07-15 10:00:00,30.62,30.74,30.54,30.6,472000.0,28.3621,28.4733,28.288,28.3436,472000.0
2011-07-15 10:10:00,30.58,30.63,30.57,30.6,210000.0,28.3251,28.3714,28.3158,28.3436,210000.0
2011-07-15 10:20:00,30.6,30.64,30.59,30.62,206000.0,28.3436,28.3807,28.3344,28.3621,206000.0
2011-07-15 10:30:00,30.64,30.64,30.59,30.61,52000.0,28.3807,28.3807,28.3344,28.3529,52000.0
2011-07-15 10:40:00,30.6,30.68,30.6,30.61,72000.0,28.3436,28.4177,28.3436,28.3529,72000.0
2011-07-15 10:50:00,30.62,30.71,30.62,30.71,104000.0,28.3621,28.4455,28.3621,28.4455,104000.0
2011-07-15 11:00:00,30.7,30.77,30.68,30.74,150000.0,28.4362,28.5011,28.4177,28.4733,150000.0
2011-07-15 11:10:00,30.74,30.8,30.72,30.79,114000.0,28.4733,28.5289,28.4548,28.5196,114000.0
2011-07-15 11:20:00,30.78,30.81,30.76,30.79,135000.0,28.5103,28.5381,28.4918,28.5196,135000.0
2011-07-15 11:30:00,30.78,30.78,30.71,30.74,225000.0,28.5103,28.5103,28.4455,28.4733,225000.0
2011-07-15 11:40:00,30.74,30.76,30.71,30.75,164000.0,28.4733,28.4918,28.4455,28.4826,164000.0
2011-07-15 11:50:00,30.75,30.77,30.73,30.74,253000.0,28.4826,28.5011,28.464,28.4733,253000.0
2011-07-15 12:00:00,30.75,30.89,30.75,30.87,187000.0,28.4826,28.6122,28.4826,28.5937,187000.0
2011-07-15 12:10:00,30.86,30.92,30.85,30.89,176000.0,28.5844,28.64,28.5752,28.6122,176000.0
2011-07-15 12:20:00,30.89,30.93,30.87,30.9,131000.0,28.6122,28.6493,28.5937,28.6215,131000.0
2011-07-15 12:30:00,30.9,30.9,30.82,30.83,166000.0,28.6215,28.6215,28.5474,28.5567,166000.0
2011-07-15 12:40:00,30.82,30.82,30.72,30.73,293000.0,28.5474,28.5474,28.4548,28.464,293000.0
2011-07-15 12:50:00,30.74,30.8,30.72,30.76,138000.0,28.4733,28.5289,28.4548,28.4918,138000.0
2011-07-15 13:00:00,30.76,30.81,30.74,30.79,323000.0,28.4918,28.5381,28.4733,28.5196,323000.0
2011-07-15 13:10:00,30.79,30.79,30.76,30.77,56000.0,28.5196,28.5196,28.4918,28.5011,56000.0
2011-07-15 13:20:00,30.76,30.82,30.76,30.78,84000.0,28.4918,28.5474,28.4918,28.5103,84000.0
2011-07-15 13:30:00,30.79,30.82,30.78,30.8,94000.0,28.5196,28.5474,28.5103,28.5289,94000.0
2011-07-15 13:40:00,30.79,30.83,30.79,30.8,161000.0,28.5196,28.5567,28.5196,28.5289,161000.0
2011-07-15 13:50:00,30.8,30.83,30.73,30.76,147000.0,28.5289,28.5567,28.464,28.4918,147000.0
2011-07-15 14:00:00,30.74,30.75,30.71,30.71,50000.0,28.4733,28.4826,28.4455,28.4455,50000.0
2011-07-15 14:10:00,30.71,30.76,30.71,30.73,74000.0,28.4455,28.4918,28.4455,28.464,74000.0
2011-07-15 14:20:00,30.74,30.75,30.69,30.7,152000.0,28.4733,28.4826,28.427,28.4362,152000.0
2011-07-15 14:30:00,30.7,30.75,30.67,30.74,127000.0,28.4362,28.4826,28.4085,28.4733,127000.0
2011-07-15 14:40:00,30.75,30.77,30.71,30.74,187000.0,28.4826,28.5011,28.4455,28.4733,187000.0
2011-07-15 14:50:00,30.74,30.76,30.68,30.69,214000.0,28.4733,28.4918,28.4177,28.427,214000.0
2011-07-15 15:00:00,30.7,30.73,30.69,30.7,256000.0,28.4362,28.464,28.427,28.4362,256000.0
2011-07-15 15:10:00,30.7,30.71,30.67,30.68,777000.0,28.4362,28.4455,28.4085,28.4177,777000.0
2011-07-15 15:20:00,30.67,30.72,30.67,30.71,255000.0,28.4085,28.4548,28.4085,28.4455,255000.0
2011-07-15 15:30:00,30.71,30.72,30.68,30.71,360000.0,28.4455,28.4548,28.4177,28.4455,360000.0
2011-07-15 15:40:00,30.72,30.84,30.68,30.82,559000.0,28.4548,28.5659,28.4177,28.5474,559000.0
2011-07-15 15:50:00,30.81,30.87,30.74,30.76,521000.0,28.5381,28.5937,28.4733,28.4918,521000.0
2011-07-18 09:30:00,30.66,30.78,30.57,30.77,171000.0,28.3992,28.5103,28.3158,28.5011,171000.0
2011-07-18 09:40:00,30.75,30.9,30.75,30.8,232000.0,28.4826,28.6215,28.4826,28.5289,232000.0
2011-07-18 09:50:00,30.8,30.95,30.8,30.89,204000.0,28.5289,28.6678,28.5289,28.6122,204000.0
2011-07-18 10:00:00,30.88,30.9,30.69,30.73,300000.0,28.603,28.6215,28.427,28.464,300000.0
2011-07-18 10:10:00,30.74,30.74,30.68,30.69,141000.0,28.4733,28.4733,28.4177,28.427,141000.0
2011-07-18 10:20:00,30.71,30.74,30.68,30.69,73000.0,28.4455,28.4733,28.4177,28.427,73000.0
2011-07-18 10:30:00,30.7,30.7,30.56,30.56,189000.0,28.4362,28.4362,28.3066,28.3066,189000.0
2011-07-18 10:40:00,30.56,30.6,30.5,30.5,254000.0,28.3066,28.3436,28.251,28.251,254000.0
2011-07-18 10:50:00,30.5,30.56,30.5,30.52,179000.0,28.251,28.3066,28.251,28.2695,179000.0
2011-07-18 11:00:00,30.51,30.59,30.51,30.59,65000.0,28.2603,28.3344,28.2603,28.3344,65000.0
2011-07-18 11:10:00,30.59,30.65,30.57,30.6,117000.0,28.3344,28.3899,28.3158,28.3436,117000.0
2011-07-18 11:20:00,30.61,30.69,30.59,30.63,135000.0,28.3529,28.427,28.3344,28.3714,135000.0
2011-07-18 11:30:00,30.63,30.64,30.57,30.59,276000.0,28.3714,28.3807,28.3158,28.3344,276000.0
2011-07-18 11:40:00,30.59,30.6,30.55,30.58,188000.0,28.3344,28.3436,28.2973,28.3251,188000.0
2011-07-18 11:50:00,30.57,30.58,30.5,30.51,239000.0,28.3158,28.3251,28.251,28.2603,239000.0
2011-07-18 12:00:00,30.51,30.54,30.5,30.5,221000.0,28.2603,28.288,28.251,28.251,221000.0
2011-07-18 12:10:00,30.52,30.57,30.5,30.5,207000.0,28.2695,28.3158,28.251,28.251,207000.0
2011-07-18 12:20:00,30.5,30.53,30.5,30.51,209000.0,28.251,28.2788,28.251,28.2603,209000.0
2011-07-18 12:30:00,30.51,30.53,30.5,30.51,113000.0,28.2603,28.2788,28.251,28.2603,113000.0
2011-07-18 12:40:00,30.51,30.53,30.5,30.51,238000.0,28.2603,28.2788,28.251,28.2603,238000.0
2011-07-18 12:50:00,30.51,30.56,30.51,30.54,143000.0,28.2603,28.3066,28.2603,28.288,143000.0
2011-07-18 13:00:00,30.54,30.54,30.48,30.49,243000.0,28.288,28.288,28.2325,28.2417,243000.0
2011-07-18 13:10:00,30.49,30.51,30.46,30.48,145000.0,28.2417,28.2603,28.2139,28.2325,145000.0
2011-07-18 13:20:00,30.46,30.51,30.46,30.48,220000.0,28.2139,28.2603,28.2139,28.2325,220000.0
2011-07-18 13:30:00,30.49,30.51,30.49,30.51,314000.0,28.2417,28.2603,28.2417,28.2603,314000.0
2011-07-18 13:40:00,30.52,30.6,30.52,30.58,272000.0,28.2695,28.3436,28.2695,28.3251,272000.0
2011-07-18 13:50:00,30.59,30.65,30.58,30.64,208000.0,28.3344,28.3899,28.3251,28.3807,208000.0
2011-07-18 14:00:00,30.64,30.66,30.62,30.65,346000.0,28.3807,28.3992,28.3621,28.3899,346000.0
2011-07-18 14:10:00,30.66,30.67,30.63,30.63,169000.0,28.3992,28.4085,28.3714,28.3714,169000.0
2011-07-18 14:20:00,30.64,30.64,30.52,30.54,230000.0,28.3807,28.3807,28.2695,28.288,230000.0
2011-07-18 14:30:00,30.54,30.54,30.5,30.51,326000.0,28.288,28.288,28.251,28.2603,326000.0
2011-07-18 14:40:00,30.51,30.53,30.5,30.52,175000.0,28.2603,28.2788,28.251,28.2695,175000.0
2011-07-18 14:50:00,30.51,30.53,30.49,30.52,226000.0,28.2603,28.2788,28.2417,28.2695,226000.0
2011-07-18 15:00:00,30.53,30.56,30.46,30.47,488000.0,28.2788,28.3066,28.2139,28.2232,488000.0
2011-07-18 15:10:00,30.47,30.48,30.4,30.43,282000.0,28.2232,28.2325,28.1584,28.1862,282000.0
2011-07-18 15:20:00,30.42,30.54,30.41,30.54,510000.0,28.1769,28.288,28.1676,28.288,510000.0
2011-07-18 15:30:00,30.54,30.57,30.54,30.57,408000.0,28.288,28.3158,28.288,28.3158,408000.0
2011-07-18 15:40:00,30.58,30.58,30.53,30.58,510000.0,28.3251,28.3251,28.2788,28.3251,510000.0
2011-07-18 15:50:00,30.58,30.76,30.57,30.76,1186000.0,28.3251,28.4918,28.3158,28.4918,1186000.0
2011-07-19 09:30:00,30.94,30.99,30.84,30.94,431000.0,28.6585,28.7049,28.5659,28.6585,431000.0
2011-07-19 09:40:00,30.94,30.98,30.9,30.95,347000.0,28.6585,28.6956,28.6215,28.6678,347000.0
2011-07-19 09:50:00,30.93,30.99,30.91,30.96,255000.0,28.6493,28.7049,28.6308,28.6771,255000.0
2011-07-19 10:00:00,30.97,31.28,30.96,31.14,650000.0,28.6863,28.9735,28.6771,28.8438,650000.0
2011-07-19 10:10:00,31.13,31.21,31.07,31.1,408000.0,28.8345,28.9086,28.779,28.8068,408000.0
2011-07-19 10:20:00,31.11,31.14,31.08,31.09,389000.0,28.816,28.8438,28.7882,28.7975,389000.0
2011-07-19 10:30:00,31.11,31.14,31.07,31.07,157000.0,28.816,28.8438,28.779,28.779,157000.0
2011-07-19 10:40:00,31.07,31.13,31.07,31.1,99000.0,28.779,28.8345,28.779,28.8068,99000.0
2011-07-19 10:50:00,31.1,31.18,31.08,31.12,624000.0,28.8068,28.8809,28.7882,28.8253,624000.0
2011-07-19 11:00:00,31.11,31.22,31.09,31.13,326000.0,28.816,28.9179,28.7975,28.8345,326000.0
2011-07-19 11:10:00,31.13,31.15,31.09,31.1,305000.0,28.8345,28.8531,28.7975,28.8068,305000.0
2011-07-19 11:20:00,31.08,31.2,31.04,31.13,276000.0,28.7882,28.8994,28.7512,28.8345,276000.0
2011-07-19 11:30:00,31.16,31.16,31.06,31.06,212000.0,28.8623,28.8623,28.7697,28.7697,212000.0
2011-07-19 11:40:00,31.04,31.13,31.04,31.08,109000.0,28.7512,28.8345,28.7512,28.7882,109000.0
2011-07-19 11:50:00,31.08,31.11,31.07,31.1,132000.0,28.7882,28.816,28.779,28.8068,132000.0
2011-07-19 12:00:00,31.09,31.11,31.08,31.09,223000.0,28.7975,28.816,28.7882,28.7975,223000.0
2011-07-19 12:10:00,31.08,31.1,31.07,31.09,67000.0,28.7882,28.8068,28.779,28.7975,67000.0
2011-07-19 12:20:00,31.1,31.1,31.08,31.1,56000.0,28.8068,28.8068,28.7882,28.8068,56000.0
2011-07-19 12:30:00,31.09,31.14,31.09,31.09,227000.0,28.7975,28.8438,28.7975,28.7975,227000.0
2011-07-19 12:40:00,31.08,31.09,31.05,31.06,103000.0,28.7882,28.7975,28.7604,28.7697,103000.0
2011-07-19 12:50:00,31.06,31.1,31.06,31.09,68000.0,28.7697,28.8068,28.7697,28.7975,68000.0
2011-07-19 13:00:00,31.1,31.1,31.04,31.04,135000.0,28.8068,28.8068,28.7512,28.7512,135000.0
2011-07-19 13:10:00,31.04,31.09,30.97,31.09,208000.0,28.7512,28.7975,28.6863,28.7975,208000.0
2011-07-19 13:20:00,31.08,31.08,30.99,31.02,139000.0,28.7882,28.7882,28.7049,28.7327,139000.0
2011-07-19 13:30:00,31.02,31.17,31.02,31.1,120000.0,28.7327,28.8716,28.7327,28.8068,120000.0
2011-07-19 13:40:00,31.1,31.22,31.1,31.19,311000.0,28.8068,28.9179,28.8068,28.8901,311000.0
2011-07-19 13:50:00,31.2,31.21,31.14,31.16,184000.0,28.8994,28.9086,28.8438,28.8623,184000.0
2011-07-19 14:00:00,31.15,31.16,31.1,31.15,88000.0,28.8531,28.8623,28.8068,28.8531,88000.0
2011-07-19 14:10:00,31.15,31.19,31.11,31.14,161000.0,28.8531,28.8901,28.816,28.8438,161000.0
2011-07-19 14:20:00,31.14,31.14,31.09,31.12,100000.0,28.8438,28.8438,28.7975,28.8253,100000.0
2011-07-19 14:30:00,31.14,31.16,31.09,31.16,101000.0,28.8438,28.8623,28.7975,28.8623,101000.0
2011-07-19 14:40:00,31.17,31.21,31.15,31.19,208000.0,28.8716,28.9086,28.8531,28.8901,208000.0
2011-07-19 14:50:00,31.2,31.21,31.15,31.16,227000.0,28.8994,28.9086,28.8531,28.8623,227000.0
2011-07-19 15:00:00,31.16,31.2,31.16,31.17,238000.0,28.8623,28.8994,28.8623,28.8716,238000.0
2011-07-19 15:10:00,31.18,31.21,31.17,31.17,193000.0,28.8809,28.9086,28.8716,28.8716,193000.0
2011-07-19 15:20:00,31.17,31.18,31.13,31.15,171000.0,28.8716,28.8809,28.8345,28.8531,171000.0
2011-07-19 15:30:00,31.15,31.19,31.15,31.16,299000.0,28.8531,28.8901,28.8531,28.8623,299000.0
2011-07-19 15:40:00,31.17,31.17,31.1,31.12,294000.0,28.8716,28.8716,28.8068,28.8253,294000.0
2011-07-19 15:50:00,31.12,31.16,31.08,31.16,468000.0,28.8253,28.8623,28.7882,28.8623,468000.0
2011-07-20 09:30:00,31.25,31.28,31.07,31.09,229000.0,28.9457,28.9735,28.779,28.7975,229000.0
2011-07-20 09:40:00,31.1,31.25,31.01,31.02,133000.0,28.8068,28.9457,28.7234,28.7327,133000.0
2011-07-20 09:50:00,31.02,31.03,30.94,31.0,148000.0,28.7327,28.7419,28.6585,28.7141,148000.0
2011-07-20 10:00:00,31.0,31.03,30.93,30.95,210000.0,28.7141,28.7419,28.6493,28.6678,210000.0
2011-07-20 10:10:00,30.95,30.99,30.75,30.79,306000.0,28.6678,28.7049,28.4826,28.5196,306000.0
2011-07-20 10:20:00,30.79,30.86,30.76,30.78,287000.0,28.5196,28.5844,28.4918,28.5103,287000.0
2011-07-20 10:30:00,30.77,30.92,30.76,30.89,180000.0,28.5011,28.64,28.4918,28.6122,180000.0
2011-07-20 10:40:00,30.91,30.96,30.89,30.89,149000.0,28.6308,28.6771,28.6122,28.6122,149000.0
2011-07-20 10:50:00,30.91,30.92,30.86,30.91,130000.0,28.6308,28.64,28.5844,28.6308,130000.0
2011-07-20 11:00:00,30.89,30.95,30.87,30.92,282000.0,28.6122,28.6678,28.5937,28.64,282000.0
2011-07-20 11:10:00,30.92,30.92,30.81,30.83,286000.0,28.64,28.64,28.5381,28.5567,286000.0
2011-07-20 11:20:00,30.83,30.86,30.78,30.78,138000.0,28.5567,28.5844,28.5103,28.5103,138000.0
2011-07-20 11:30:00,30.8,30.84,30.76,30.84,130000.0,28.5289,28.5659,28.4918,28.5659,130000.0
2011-07-20 11:40:00,30.82,30.84,30.76,30.76,105000.0,28.5474,28.5659,28.4918,28.4918,105000.0
2011-07-20 11:50:00,30.76,30.77,30.71,30.72,92000.0,28.4918,28.5011,28.4455,28.4548,92000.0
2011-07-20 12:00:00,30.72,30.73,30.66,30.67,118000.0,28.4548,28.464,28.3992,28.4085,118000.0
2011-07-20 12:10:00,30.66,30.7,30.66,30.69,61000.0,28.3992,28.4362,28.3992,28.427,61000.0
2011-07-20 12:20:00,30.68,30.7,30.65,30.68,96000.0,28.4177,28.4362,28.3899,28.4177,96000.0
2011-07-20 12:30:00,30.68,30.7,30.66,30.68,85000.0,28.4177,28.4362,28.3992,28.4177,85000.0
2011-07-20 12:40:00,30.69,30.74,30.68,30.74,132000.0,28.427,28.4733,28.4177,28.4733,132000.0
2011-07-20 12:50:00,30.74,30.83,30.73,30.73,266000.0,28.4733,28.5567,28.464,28.464,266000.0
2011-07-20 13:00:00,30.74,30.76,30.69,30.74,53000.0,28.4733,28.4918,28.427,28.4733,53000.0
2011-07-20 13:10:00,30.75,30.77,30.73,30.76,48000.0,28.4826,28.5011,28.464,28.4918,48000.0
2011-07-20 13:20:00,30.76,30.78,30.76,30.76,70000.0,28.4918,28.5103,28.4918,28.4918,70000.0
2011-07-20 13:30:00,30.77,30.79,30.75,30.77,79000.0,28.5011,28.5196,28.4826,28.5011,79000.0
2011-07-20 13:40:00,30.76,30.8,30.74,30.76,90000.0,28.4918,28.5289,28.4733,28.4918,90000.0
2011-07-20 13:50:00,30.75,30.77,30.73,30.74,55000.0,28.4826,28.5011,28.464,28.4733,55000.0
2011-07-20 14:00:00,30.74,30.79,30.74,30.76,120000.0,28.4733,28.5196,28.4733,28.4918,120000.0
2011-07-20 14:10:00,30.76,30.77,30.75,30.76,90000.0,28.4918,28.5011,28.4826,28.4918,90000.0
2011-07-20 14:20:00,30.76,30.77,30.75,30.76,37000.0,28.4918,28.5011,28.4826,28.4918,37000.0
2011-07-20 14:30:00,30.75,30.76,30.73,30.75,89000.0,28.4826,28.4918,28.464,28.4826,89000.0
2011-07-20 14:40:00,30.76,30.78,30.67,30.67,119000.0,28.4918,28.5103,28.4085,28.4085,119000.0
2011-07-20 14:50:00,30.68,30.74,30.68,30.73,117000.0,28.4177,28.4733,28.4177,28.464,117000.0
2011-07-20 15:00:00,30.73,30.79,30.71,30.78,100000.0,28.464,28.5196,28.4455,28.5103,100000.0
2011-07-20 15:10:00,30.79,30.79,30.75,30.77,89000.0,28.5196,28.5196,28.4826,28.5011,89000.0
2011-07-20 15:20:00,30.76,30.76,30.72,30.74,85000.0,28.4918,28.4918,28.4548,28.4733,85000.0
2011-07-20 15:30:00,30.75,30.79,30.73,30.78,130000.0,28.4826,28.5196,28.464,28.5103,130000.0
2011-07-20 15:40:00,30.79,30.81,30.76,30.8,161000.0,28.5196,28.5381,28.4918,28.5289,161000.0
2011-07-20 15:50:00,30.79,30.84,30.77,30.82,304000.0,28.5196,28.5659,28.5011,28.5474,304000.0
2011-07-21 09:30:00,30.99,31.1,30.89,30.97,203000.0,28.7049,28.8068,28.6122,28.6863,203000.0
2011-07-21 09:40:00,31.01,31.2,30.97,31.2,167000.0,28.7234,28.8994,28.6863,28.8994,167000.0
2011-07-21 09:50:00,31.17,31.3,31.17,31.3,296000.0,28.8716,28.992,28.8716,28.992,296000.0
2011-07-21 10:00:00,31.27,31.48,31.24,31.43,341000.0,28.9642,29.1587,28.9364,29.1124,341000.0
2011-07-21 10:10:00,31.43,31.49,31.32,31.39,261000.0,29.1124,29.168,29.0105,29.0754,261000.0
2011-07-21 10:20:00,31.39,31.45,31.35,31.42,492000.0,29.0754,29.1309,29.0383,29.1032,492000.0
2011-07-21 10:30:00,31.42,31.43,31.34,31.34,141000.0,29.1032,29.1124,29.0291,29.0291,141000.0
2011-07-21 10:40:00,31.34,31.4,31.33,31.4,207000.0,29.0291,29.0846,29.0198,29.0846,207000.0
2011-07-21 10:50:00,31.4,31.42,31.23,31.25,248000.0,29.0846,29.1032,28.9272,28.9457,248000.0
2011-07-21 11:00:00,31.23,31.28,31.16,31.19,110000.0,28.9272,28.9735,28.8623,28.8901,110000.0
2011-07-21 11:10:00,31.17,31.22,31.07,31.11,211000.0,28.8716,28.9179,28.779,28.816,211000.0
2011-07-21 11:20:00,31.09,31.16,30.99,30.99,238000.0,28.7975,28.8623,28.7049,28.7049,238000.0
2011-07-21 11:30:00,30.96,31.04,30.94,31.0,286000.0,28.6771,28.7512,28.6585,28.7141,286000.0
2011-07-21 11:40:00,31.01,31.01,30.9,30.9,186000.0,28.7234,28.7234,28.6215,28.6215,186000.0
2011-07-21 11:50:00,30.87,30.99,30.86,30.97,134000.0,28.5937,28.7049,28.5844,28.6863,134000.0
2011-07-21 12:00:00,30.98,31.03,30.95,30.95,69000.0,28.6956,28.7419,28.6678,28.6678,69000.0
2011-07-21 12:10:00,30.94,30.98,30.87,30.87,151000.0,28.6585,28.6956,28.5937,28.5937,151000.0
2011-07-21 12:20:00,30.87,30.92,30.86,30.9,123000.0,28.5937,28.64,28.5844,28.6215,123000.0
2011-07-21 12:30:00,30.88,30.96,30.87,30.94,113000.0,28.603,28.6771,28.5937,28.6585,113000.0
2011-07-21 12:40:00,30.94,31.09,30.94,31.04,122000.0,28.6585,28.7975,28.6585,28.7512,122000.0
2011-07-21 12:50:00,31.01,31.03,30.91,30.94,103000.0,28.7234,28.7419,28.6308,28.6585,103000.0
2011-07-21 13:00:00,30.96,31.1,30.96,31.04,147000.0,28.6771,28.8068,28.6771,28.7512,147000.0
2011-07-21 13:10:00,31.03,31.1,31.01,31.1,84000.0,28.7419,28.8068,28.7234,28.8068,84000.0
2011-07-21 13:20:00,31.1,31.12,31.06,31.09,58000.0,28.8068,28.8253,28.7697,28.7975,58000.0
2011-07-21 13:30:00,31.07,31.1,31.02,31.04,73000.0,28.779,28.8068,28.7327,28.7512,73000.0
2011-07-21 13:40:00,31.04,31.07,31.03,31.03,100000.0,28.7512,28.779,28.7419,28.7419,100000.0
2011-07-21 13:50:00,31.04,31.06,30.99,31.01,226000.0,28.7512,28.7697,28.7049,28.7234,226000.0
2011-07-21 14:00:00,31.0,31.02,30.95,30.96,78000.0,28.7141,28.7327,28.6678,28.6771,78000.0
2011-07-21 14:10:00,30.96,30.96,30.91,30.92,92000.0,28.6771,28.6771,28.6308,28.64,92000.0
2011-07-21 14:20:00,30.91,30.97,30.91,30.96,84000.0,28.6308,28.6863,28.6308,28.6771,84000.0
2011-07-21 14:30:00,30.95,31.01,30.94,30.99,69000.0,28.6678,28.7234,28.6585,28.7049,69000.0
2011-07-21 14:40:00,30.99,31.01,30.96,30.96,143000.0,28.7049,28.7234,28.6771,28.6771,143000.0
2011-07-21 14:50:00,30.96,31.03,30.94,31.0,126000.0,28.6771,28.7419,28.6585,28.7141,126000.0
2011-07-21 15:00:00,30.99,31.03,30.97,30.97,70000.0,28.7049,28.7419,28.6863,28.6863,70000.0
2011-07-21 15:10:00,30.97,31.03,30.96,31.01,197000.0,28.6863,28.7419,28.6771,28.7234,197000.0
2011-07-21 15:20:00,31.03,31.03,30.99,31.01,94000.0,28.7419,28.7419,28.7049,28.7234,94000.0
2011-07-21 15:30:00,31.01,31.02,30.96,30.98,150000.0,28.7234,28.7327,28.6771,28.6956,150000.0
2011-07-21 15:40:00,30.98,31.03,30.96,31.0,223000.0,28.6956,28.7419,28.6771,28.7141,223000.0
2011-07-21 15:50:00,31.0,31.05,30.95,31.04,501000.0,28.7141,28.7604,28.6678,28.7512,501000.0
2011-07-22 09:30:00,31.07,31.49,30.9,31.49,445000.0,28.779,29.168,28.6215,29.168,445000.0
2011-07-22 09:40:00,31.49,31.57,31.32,31.42,314000.0,29.168,29.2421,29.0105,29.1032,314000.0
2011-07-22 09:50:00,31.42,31.42,31.24,31.24,208000.0,29.1032,29.1032,28.9364,28.9364,208000.0
2011-07-22 10:00:00,31.24,31.3,31.13,31.3,351000.0,28.9364,28.992,28.8345,28.992,351000.0
2011-07-22 10:10:00,31.3,31.34,31.24,31.28,287000.0,28.992,29.0291,28.9364,28.9735,287000.0
2011-07-22 10:20:00,31.3,31.3,31.18,31.21,146000.0,28.992,28.992,28.8809,28.9086,146000.0
2011-07-22 10:30:00,31.21,31.25,31.17,31.22,127000.0,28.9086,28.9457,28.8716,28.9179,127000.0
2011-07-22 10:40:00,31.22,31.25,31.19,31.2,203000.0,28.9179,28.9457,28.8901,28.8994,203000.0
2011-07-22 10:50:00,31.2,31.21,31.17,31.19,212000.0,28.8994,28.9086,28.8716,28.8901,212000.0
2011-07-22 11:00:00,31.2,31.22,31.16,31.16,130000.0,28.8994,28.9179,28.8623,28.8623,130000.0
2011-07-22 11:10:00,31.17,31.25,31.16,31.24,336000.0,28.8716,28.9457,28.8623,28.9364,336000.0
2011-07-22 11:20:00,31.23,31.3,31.23,31.27,465000.0,28.9272,28.992,28.9272,28.9642,465000.0
2011-07-22 11:30:00,31.27,31.3,31.22,31.29,142000.0,28.9642,28.992,28.9179,28.9827,142000.0
2011-07-22 11:40:00,31.31,31.32,31.29,31.29,71000.0,29.0013,29.0105,28.9827,28.9827,71000.0
2011-07-22 11:50:00,31.3,31.36,31.3,31.36,81000.0,28.992,29.0476,28.992,29.0476,81000.0
2011-07-22 12:00:00,31.36,31.39,31.34,31.38,63000.0,29.0476,29.0754,29.0291,29.0661,63000.0
2011-07-22 12:10:00,31.38,31.4,31.35,31.36,71000.0,29.0661,29.0846,29.0383,29.0476,71000.0
2011-07-22 12:20:00,31.36,31.37,31.3,31.31,146000.0,29.0476,29.0568,28.992,29.0013,146000.0
2011-07-22 12:30:00,31.31,31.31,31.28,31.31,155000.0,29.0013,29.0013,28.9735,29.0013,155000.0
2011-07-22 12:40:00,31.31,31.34,31.3,31.3,69000.0,29.0013,29.0291,28.992,28.992,69000.0
2011-07-22 12:50:00,31.31,31.4,31.31,31.38,147000.0,29.0013,29.0846,29.0013,29.0661,147000.0
2011-07-22 13:00:00,31.37,31.38,31.3,31.36,79000.0,29.0568,29.0661,28.992,29.0476,79000.0
2011-07-22 13:10:00,31.37,31.39,31.35,31.39,52000.0,29.0568,29.0754,29.0383,29.0754,52000.0
2011-07-22 13:20:00,31.4,31.41,31.38,31.41,58000.0,29.0846,29.0939,29.0661,29.0939,58000.0
2011-07-22 13:30:00,31.41,31.42,31.38,31.4,76000.0,29.0939,29.1032,29.0661,29.0846,76000.0
2011-07-22 13:40:00,31.4,31.42,31.38,31.39,69000.0,29.0846,29.1032,29.0661,29.0754,69000.0
2011-07-22 13:50:00,31.4,31.4,31.35,31.38,41000.0,29.0846,29.0846,29.0383,29.0661,41000.0
2011-07-22 14:00:00,31.38,31.38,31.3,31.32,126000.0,29.0661,29.0661,28.992,29.0105,126000.0
2011-07-22 14:10:00,31.32,31.35,31.31,31.32,54000.0,29.0105,29.0383,29.0013,29.0105,54000.0
2011-07-22 14:20:00,31.32,31.32,31.29,31.29,96000.0,29.0105,29.0105,28.9827,28.9827,96000.0
2011-07-22 14:30:00,31.3,31.34,31.29,31.31,51000.0,28.992,29.0291,28.9827,29.0013,51000.0
2011-07-22 14:40:00,31.31,31.31,31.29,31.29,48000.0,29.0013,29.0013,28.9827,28.9827,48000.0
2011-07-22 14:50:00,31.3,31.33,31.29,31.3,119000.0,28.992,29.0198,28.9827,28.992,119000.0
2011-07-22 15:00:00,31.3,31.37,31.29,31.32,211000.0,28.992,29.0568,28.9827,29.0105,211000.0
2011-07-22 15:10:00,31.32,31.32,31.3,31.31,43000.0,29.0105,29.0105,28.992,29.0013,43000.0
2011-07-22 15:20:00,31.31,31.34,31.3,31.31,55000.0,29.0013,29.0291,28.992,29.0013,55000.0
2011-07-22 15:30:00,31.31,31.33,31.28,31.28,183000.0,29.0013,29.0198,28.9735,28.9735,183000.0
2011-07-22 15:40:00,31.28,31.39,31.27,31.36,289000.0,28.9735,29.0754,28.9642,29.0476,289000.0
2011-07-22 15:50:00,31.36,31.42,31.34,31.41,404000.0,29.0476,29.1032,29.0291,29.0939,404000.0
2011-07-25 09:30:00,31.03,31.24,30.97,31.2,286000.0,28.7419,28.9364,28.6863,28.8994,286000.0
2011-07-25 09:40:00,31.2,31.38,31.12,31.26,179000.0,28.8994,29.0661,28.8253,28.955,179000.0
2011-07-25 09:50:00,31.23,31.38,31.21,31.36,185000.0,28.9272,29.0661,28.9086,29.0476,185000.0
2011-07-25 10:00:00,31.36,31.5,31.36,31.46,183000.0,29.0476,29.1773,29.0476,29.1402,183000.0
2011-07-25 10:10:00,31.46,31.67,31.46,31.63,396000.0,29.1402,29.3347,29.1402,29.2977,396000.0
2011-07-25 10:20:00,31.63,31.78,31.62,31.72,343000.0,29.2977,29.4366,29.2884,29.381,343000.0
2011-07-25 10:30:00,31.72,31.74,31.54,31.56,406000.0,29.381,29.3996,29.2143,29.2328,406000.0
2011-07-25 10:40:00,31.6,31.64,31.56,31.62,108000.0,29.2699,29.3069,29.2328,29.2884,108000.0
2011-07-25 10:50:00,31.63,31.66,31.56,31.61,137000.0,29.2977,29.3255,29.2328,29.2791,137000.0
2011-07-25 11:00:00,31.61,31.67,31.57,31.66,148000.0,29.2791,29.3347,29.2421,29.3255,148000.0
2011-07-25 11:10:00,31.66,31.67,31.56,31.59,159000.0,29.3255,29.3347,29.2328,29.2606,159000.0
2011-07-25 11:20:00,31.58,31.63,31.54,31.63,151000.0,29.2514,29.2977,29.2143,29.2977,151000.0
2011-07-25 11:30:00,31.63,31.72,31.61,31.72,149000.0,29.2977,29.381,29.2791,29.381,149000.0
2011-07-25 11:40:00,31.72,31.75,31.69,31.74,221000.0,29.381,29.4088,29.3532,29.3996,221000.0
2011-07-25 11:50:00,31.74,31.75,31.7,31.73,82000.0,29.3996,29.4088,29.3625,29.3903,82000.0
2011-07-25 12:00:00,31.75,31.82,31.74,31.8,207000.0,29.4088,29.4737,29.3996,29.4551,207000.0
2011-07-25 12:10:00,31.79,31.84,31.79,31.79,114000.0,29.4459,29.4922,29.4459,29.4459,114000.0
2011-07-25 12:20:00,31.79,31.82,31.77,31.78,105000.0,29.4459,29.4737,29.4273,29.4366,105000.0
2011-07-25 12:30:00,31.79,31.87,31.76,31.85,118000.0,29.4459,29.52,29.4181,29.5014,118000.0
2011-07-25 12:40:00,31.85,31.87,31.77,31.77,80000.0,29.5014,29.52,29.4273,29.4273,80000.0
2011-07-25 12:50:00,31.76,31.86,31.76,31.86,127000.0,29.4181,29.5107,29.4181,29.5107,127000.0
2011-07-25 13:00:00,31.85,31.86,31.8,31.84,81000.0,29.5014,29.5107,29.4551,29.4922,81000.0
2011-07-25 13:10:00,31.83,31.84,31.76,31.81,77000.0,29.4829,29.4922,29.4181,29.4644,77000.0
2011-07-25 13:20:00,31.81,31.81,31.74,31.74,44000.0,29.4644,29.4644,29.3996,29.3996,44000.0
2011-07-25 13:30:00,31.74,31.76,31.73,31.73,55000.0,29.3996,29.4181,29.3903,29.3903,55000.0
2011-07-25 13:40:00,31.73,31.73,31.64,31.68,90000.0,29.3903,29.3903,29.3069,29.344,90000.0
2011-07-25 13:50:00,31.68,31.7,31.66,31.66,30000.0,29.344,29.3625,29.3255,29.3255,30000.0
2011-07-25 14:00:00,31.66,31.73,31.65,31.7,104000.0,29.3255,29.3903,29.3162,29.3625,104000.0
2011-07-25 14:10:00,31.7,31.73,31.7,31.71,65000.0,29.3625,29.3903,29.3625,29.3718,65000.0
2011-07-25 14:20:00,31.73,31.74,31.71,31.73,126000.0,29.3903,29.3996,29.3718,29.3903,126000.0
2011-07-25 14:30:00,31.73,31.74,31.69,31.69,94000.0,29.3903,29.3996,29.3532,29.3532,94000.0
2011-07-25 14:40:00,31.69,31.72,31.63,31.65,126000.0,29.3532,29.381,29.2977,29.3162,126000.0
2011-07-25 14:50:00,31.65,31.71,31.65,31.69,55000.0,29.3162,29.3718,29.3162,29.3532,55000.0
2011-07-25 15:00:00,31.69,31.69,31.63,31.65,135000.0,29.3532,29.3532,29.2977,29.3162,135000.0
2011-07-25 15:10:00,31.64,31.71,31.64,31.69,318000.0,29.3069,29.3718,29.3069,29.3532,318000.0
2011-07-25 15:20:00,31.68,31.71,31.66,31.7,170000.0,29.344,29.3718,29.3255,29.3625,170000.0
2011-07-25 15:30:00,31.7,31.73,31.68,31.7,249000.0,29.3625,29.3903,29.344,29.3625,249000.0
2011-07-25 15:40:00,31.7,31.71,31.61,31.62,337000.0,29.3625,29.3718,29.2791,29.2884,337000.0
2011-07-25 15:50:00,31.63,31.69,31.58,31.66,579000.0,29.2977,29.3532,29.2514,29.3255,579000.0
2011-07-26 09:30:00,31.64,31.86,31.56,31.74,206000.0,29.3069,29.5107,29.2328,29.3996,206000.0
2011-07-26 09:40:00,31.73,31.73,31.6,31.63,215000.0,29.3903,29.3903,29.2699,29.2977,215000.0
2011-07-26 09:50:00,31.65,31.66,31.37,31.4,270000.0,29.3162,29.3255,29.0568,29.0846,270000.0
2011-07-26 10:00:00,31.44,31.61,31.43,31.46,127000.0,29.1217,29.2791,29.1124,29.1402,127000.0
2011-07-26 10:10:00,31.49,31.49,31.44,31.45,60000.0,29.168,29.168,29.1217,29.1309,60000.0
2011-07-26 10:20:00,31.45,31.46,31.4,31.43,90000.0,29.1309,29.1402,29.0846,29.1124,90000.0
2011-07-26 10:30:00,31.41,31.42,31.35,31.4,115000.0,29.0939,29.1032,29.0383,29.0846,115000.0
2011-07-26 10:40:00,31.4,31.57,31.4,31.49,102000.0,29.0846,29.2421,29.0846,29.168,102000.0
2011-07-26 10:50:00,31.48,31.49,31.39,31.39,137000.0,29.1587,29.168,29.0754,29.0754,137000.0
2011-07-26 11:00:00,31.41,31.52,31.41,31.51,75000.0,29.0939,29.1958,29.0939,29.1865,75000.0
2011-07-26 11:10:00,31.52,31.6,31.5,31.54,192000.0,29.1958,29.2699,29.1773,29.2143,192000.0
2011-07-26 11:20:00,31.53,31.55,31.46,31.47,149000.0,29.205,29.2236,29.1402,29.1495,149000.0
2011-07-26 11:30:00,31.46,31.48,31.38,31.39,94000.0,29.1402,29.1587,29.0661,29.0754,94000.0
2011-07-26 11:40:00,31.38,31.39,31.36,31.38,53000.0,29.0661,29.0754,29.0476,29.0661,53000.0
2011-07-26 11:50:00,31.39,31.45,31.37,31.42,71000.0,29.0754,29.1309,29.0568,29.1032,71000.0
2011-07-26 12:00:00,31.43,31.49,31.4,31.48,141000.0,29.1124,29.168,29.0846,29.1587,141000.0
2011-07-26 12:10:00,31.46,31.64,31.46,31.62,254000.0,29.1402,29.3069,29.1402,29.2884,254000.0
2011-07-26 12:20:00,31.6,31.62,31.55,31.57,107000.0,29.2699,29.2884,29.2236,29.2421,107000.0
2011-07-26 12:30:00,31.57,31.59,31.57,31.59,108000.0,29.2421,29.2606,29.2421,29.2606,108000.0
2011-07-26 12:40:00,31.59,31.6,31.53,31.53,26000.0,29.2606,29.2699,29.205,29.205,26000.0
2011-07-26 12:50:00,31.53,31.53,31.46,31.46,69000.0,29.205,29.205,29.1402,29.1402,69000.0
2011-07-26 13:00:00,31.48,31.48,31.43,31.46,52000.0,29.1587,29.1587,29.1124,29.1402,52000.0
2011-07-26 13:10:00,31.46,31.49,31.45,31.49,22000.0,29.1402,29.168,29.1309,29.168,22000.0
2011-07-26 13:20:00,31.47,31.49,31.43,31.44,87000.0,29.1495,29.168,29.1124,29.1217,87000.0
2011-07-26 13:30:00,31.46,31.46,31.45,31.46,14000.0,29.1402,29.1402,29.1309,29.1402,14000.0
2011-07-26 13:40:00,31.46,31.46,31.39,31.42,81000.0,29.1402,29.1402,29.0754,29.1032,81000.0
2011-07-26 13:50:00,31.44,31.46,31.44,31.45,75000.0,29.1217,29.1402,29.1217,29.1309,75000.0
2011-07-26 14:00:00,31.44,31.49,31.42,31.49,108000.0,29.1217,29.168,29.1032,29.168,108000.0
2011-07-26 14:10:00,31.49,31.6,31.47,31.59,171000.0,29.168,29.2699,29.1495,29.2606,171000.0
2011-07-26 14:20:00,31.58,31.58,31.5,31.5,40000.0,29.2514,29.2514,29.1773,29.1773,40000.0
2011-07-26 14:30:00,31.49,31.51,31.45,31.45,51000.0,29.168,29.1865,29.1309,29.1309,51000.0
2011-07-26 14:40:00,31.45,31.49,31.43,31.47,98000.0,29.1309,29.168,29.1124,29.1495,98000.0
2011-07-26 14:50:00,31.47,31.49,31.43,31.44,73000.0,29.1495,29.168,29.1124,29.1217,73000.0
2011-07-26 15:00:00,31.44,31.45,31.4,31.4,102000.0,29.1217,29.1309,29.0846,29.0846,102000.0
2011-07-26 15:10:00,31.4,31.44,31.4,31.43,94000.0,29.0846,29.1217,29.0846,29.1124,94000.0
2011-07-26 15:20:00,31.43,31.44,31.4,31.41,63000.0,29.1124,29.1217,29.0846,29.0939,63000.0
2011-07-26 15:30:00,31.41,31.41,31.34,31.35,218000.0,29.0939,29.0939,29.0291,29.0383,218000.0
2011-07-26 15:40:00,31.35,31.36,31.3,31.31,307000.0,29.0383,29.0476,28.992,29.0013,307000.0
2011-07-26 15:50:00,31.3,31.32,31.24,31.29,481000.0,28.992,29.0105,28.9364,28.9827,481000.0
2011-07-27 09:30:00,31.14,31.26,31.03,31.17,189000.0,28.8438,28.955,28.7419,28.8716,189000.0
2011-07-27 09:40:00,31.2,31.35,31.2,31.32,305000.0,28.8994,29.0383,28.8994,29.0105,305000.0
2011-07-27 09:50:00,31.28,31.33,31.23,31.29,228000.0,28.9735,29.0198,28.9272,28.9827,228000.0
2011-07-27 10:00:00,31.28,31.29,31.08,31.11,115000.0,28.9735,28.9827,28.7882,28.816,115000.0
2011-07-27 10:10:00,31.1,31.2,31.06,31.09,203000.0,28.8068,28.8994,28.7697,28.7975,203000.0
2011-07-27 10:20:00,31.07,31.08,31.0,31.01,291000.0,28.779,28.7882,28.7141,28.7234,291000.0
2011-07-27 10:30:00,31.01,31.15,31.01,31.14,362000.0,28.7234,28.8531,28.7234,28.8438,362000.0
2011-07-27 10:40:00,31.14,31.15,31.01,31.03,180000.0,28.8438,28.8531,28.7234,28.7419,180000.0
2011-07-27 10:50:00,31.03,31.12,31.03,31.05,158000.0,28.7419,28.8253,28.7419,28.7604,158000.0
2011-07-27 11:00:00,31.04,31.07,31.02,31.03,182000.0,28.7512,28.779,28.7327,28.7419,182000.0
2011-07-27 11:10:00,31.04,31.08,31.02,31.03,242000.0,28.7512,28.7882,28.7327,28.7419,242000.0
2011-07-27 11:20:00,31.03,31.04,30.97,31.03,143000.0,28.7419,28.7512,28.6863,28.7419,143000.0
2011-07-27 11:30:00,31.02,31.06,30.94,30.96,224000.0,28.7327,28.7697,28.6585,28.6771,224000.0
2011-07-27 11:40:00,30.96,30.96,30.85,30.88,238000.0,28.6771,28.6771,28.5752,28.603,238000.0
2011-07-27 11:50:00,30.89,30.89,30.8,30.83,175000.0,28.6122,28.6122,28.5289,28.5567,175000.0
2011-07-27 12:00:00,30.82,30.87,30.81,30.84,150000.0,28.5474,28.5937,28.5381,28.5659,150000.0
2011-07-27 12:10:00,30.86,30.93,30.84,30.92,131000.0,28.5844,28.6493,28.5659,28.64,131000.0
2011-07-27 12:20:00,30.93,30.93,30.83,30.89,218000.0,28.6493,28.6493,28.5567,28.6122,218000.0
2011-07-27 12:30:00,30.89,30.89,30.8,30.83,285000.0,28.6122,28.6122,28.5289,28.5567,285000.0
2011-07-27 12:40:00,30.83,30.89,30.82,30.88,98000.0,28.5567,28.6122,28.5474,28.603,98000.0
2011-07-27 12:50:00,30.87,30.9,30.82,30.86,65000.0,28.5937,28.6215,28.5474,28.5844,65000.0
2011-07-27 13:00:00,30.84,30.9,30.82,30.88,59000.0,28.5659,28.6215,28.5474,28.603,59000.0
2011-07-27 13:10:00,30.88,30.89,30.82,30.82,64000.0,28.603,28.6122,28.5474,28.5474,64000.0
2011-07-27 13:20:00,30.82,30.83,30.78,30.81,98000.0,28.5474,28.5567,28.5103,28.5381,98000.0
2011-07-27 13:30:00,30.82,30.83,30.78,30.79,82000.0,28.5474,28.5567,28.5103,28.5196,82000.0
2011-07-27 13:40:00,30.78,30.87,30.78,30.79,181000.0,28.5103,28.5937,28.5103,28.5196,181000.0
2011-07-27 13:50:00,30.78,30.83,30.78,30.78,108000.0,28.5103,28.5567,28.5103,28.5103,108000.0
2011-07-27 14:00:00,30.79,30.84,30.76,30.8,194000.0,28.5196,28.5659,28.4918,28.5289,194000.0
2011-07-27 14:10:00,30.81,30.85,30.78,30.78,95000.0,28.5381,28.5752,28.5103,28.5103,95000.0
2011-07-27 14:20:00,30.79,30.82,30.72,30.74,108000.0,28.5196,28.5474,28.4548,28.4733,108000.0
2011-07-27 14:30:00,30.73,30.77,30.7,30.74,125000.0,28.464,28.5011,28.4362,28.4733,125000.0
2011-07-27 14:40:00,30.73,30.73,30.61,30.66,255000.0,28.464,28.464,28.3529,28.3992,255000.0
2011-07-27 14:50:00,30.64,30.65,30.56,30.58,304000.0,28.3807,28.3899,28.3066,28.3251,304000.0
2011-07-27 15:00:00,30.58,30.63,30.57,30.59,343000.0,28.3251,28.3714,28.3158,28.3344,343000.0
2011-07-27 15:10:00,30.59,30.6,30.52,30.53,259000.0,28.3344,28.3436,28.2695,28.2788,259000.0
2011-07-27 15:20:00,30.54,30.56,30.5,30.53,460000.0,28.288,28.3066,28.251,28.2788,460000.0
2011-07-27 15:30:00,30.54,30.61,30.52,30.58,444000.0,28.288,28.3529,28.2695,28.3251,444000.0
2011-07-27 15:40:00,30.57,30.6,30.32,30.32,954000.0,28.3158,28.3436,28.0843,28.0843,954000.0
2011-07-27 15:50:00,30.32,30.35,30.3,30.31,1409000.0,28.0843,28.1121,28.0657,28.075,1409000.0
2011-07-28 09:30:00,30.39,30.61,30.38,30.49,446000.0,28.1491,28.3529,28.1398,28.2417,446000.0
2011-07-28 09:40:00,30.48,30.6,30.41,30.54,680000.0,28.2325,28.3436,28.1676,28.288,680000.0
2011-07-28 09:50:00,30.53,30.53,30.28,30.32,394000.0,28.2788,28.2788,28.0472,28.0843,394000.0
2011-07-28 10:00:00,30.31,30.6,30.27,30.6,588000.0,28.075,28.3436,28.038,28.3436,588000.0
2011-07-28 10:10:00,30.58,30.86,30.56,30.81,453000.0,28.3251,28.5844,28.3066,28.5381,453000.0
2011-07-28 10:20:00,30.79,30.94,30.79,30.92,381000.0,28.5196,28.6585,28.5196,28.64,381000.0
2011-07-28 10:30:00,30.92,31.0,30.85,30.85,394000.0,28.64,28.7141,28.5752,28.5752,394000.0
2011-07-28 10:40:00,30.85,30.86,30.8,30.81,336000.0,28.5752,28.5844,28.5289,28.5381,336000.0
2011-07-28 10:50:00,30.82,30.82,30.71,30.73,275000.0,28.5474,28.5474,28.4455,28.464,275000.0
2011-07-28 11:00:00,30.72,30.77,30.71,30.74,414000.0,28.4548,28.5011,28.4455,28.4733,414000.0
2011-07-28 11:10:00,30.75,30.77,30.71,30.76,211000.0,28.4826,28.5011,28.4455,28.4918,211000.0
2011-07-28 11:20:00,30.77,30.85,30.76,30.83,234000.0,28.5011,28.5752,28.4918,28.5567,234000.0
2011-07-28 11:30:00,30.84,30.85,30.76,30.83,189000.0,28.5659,28.5752,28.4918,28.5567,189000.0
2011-07-28 11:40:00,30.83,30.93,30.83,30.92,135000.0,28.5567,28.6493,28.5567,28.64,135000.0
2011-07-28 11:50:00,30.93,30.96,30.88,30.95,158000.0,28.6493,28.6771,28.603,28.6678,158000.0
2011-07-28 12:00:00,30.95,30.98,30.92,30.95,197000.0,28.6678,28.6956,28.64,28.6678,197000.0
2011-07-28 12:10:00,30.96,30.96,30.9,30.91,207000.0,28.6771,28.6771,28.6215,28.6308,207000.0
2011-07-28 12:20:00,30.93,30.98,30.9,30.96,149000.0,28.6493,28.6956,28.6215,28.6771,149000.0
2011-07-28 12:30:00,30.96,31.03,30.95,31.02,134000.0,28.6771,28.7419,28.6678,28.7327,134000.0
2011-07-28 12:40:00,31.0,31.09,31.0,31.06,174000.0,28.7141,28.7975,28.7141,28.7697,174000.0
2011-07-28 12:50:00,31.08,31.21,31.07,31.2,278000.0,28.7882,28.9086,28.779,28.8994,278000.0
2011-07-28 13:00:00,31.21,31.21,31.13,31.15,163000.0,28.9086,28.9086,28.8345,28.8531,163000.0
2011-07-28 13:10:00,31.15,31.2,31.09,31.11,170000.0,28.8531,28.8994,28.7975,28.816,170000.0
2011-07-28 13:20:00,31.11,31.13,31.06,31.09,217000.0,28.816,28.8345,28.7697,28.7975,217000.0
2011-07-28 13:30:00,31.11,31.15,31.0,31.08,240000.0,28.816,28.8531,28.7141,28.7882,240000.0
2011-07-28 13:40:00,31.1,31.16,31.06,31.09,167000.0,28.8068,28.8623,28.7697,28.7975,167000.0
2011-07-28 13:50:00,31.09,31.15,31.09,31.13,127000.0,28.7975,28.8531,28.7975,28.8345,127000.0
2011-07-28 14:00:00,31.13,31.18,31.11,31.11,261000.0,28.8345,28.8809,28.816,28.816,261000.0
2011-07-28 14:10:00,31.11,31.14,31.06,31.06,467000.0,28.816,28.8438,28.7697,28.7697,467000.0
2011-07-28 14:20:00,31.04,31.1,30.85,30.93,367000.0,28.7512,28.8068,28.5752,28.6493,367000.0
2011-07-28 14:30:00,30.92,30.93,30.73,30.73,386000.0,28.64,28.6493,28.464,28.464,386000.0
2011-07-28 14:40:00,30.73,30.84,30.73,30.81,166000.0,28.464,28.5659,28.464,28.5381,166000.0
2011-07-28 14:50:00,30.8,30.85,30.79,30.85,205000.0,28.5289,28.5752,28.5196,28.5752,205000.0
2011-07-28 15:00:00,30.85,30.88,30.83,30.87,211000.0,28.5752,28.603,28.5567,28.5937,211000.0
2011-07-28 15:10:00,30.86,30.89,30.83,30.86,109000.0,28.5844,28.6122,28.5567,28.5844,109000.0
2011-07-28 15:20:00,30.86,30.88,30.78,30.78,153000.0,28.5844,28.603,28.5103,28.5103,153000.0
2011-07-28 15:30:00,30.79,30.84,30.78,30.81,203000.0,28.5196,28.5659,28.5103,28.5381,203000.0
2011-07-28 15:40:00,30.8,30.81,30.64,30.68,259000.0,28.5289,28.5381,28.3807,28.4177,259000.0
2011-07-28 15:50:00,30.67,30.73,30.66,30.71,452000.0,28.4085,28.464,28.3992,28.4455,452000.0
2011-07-29 09:30:00,30.21,30.6,29.96,30.13,589000.0,27.9824,28.3436,27.7508,27.9083,589000.0
2011-07-29 09:40:00,30.1,30.31,30.09,30.25,383000.0,27.8805,28.075,27.8712,28.0194,383000.0
2011-07-29 09:50:00,30.25,30.32,30.15,30.3,217000.0,28.0194,28.0843,27.9268,28.0657,217000.0
2011-07-29 10:00:00,30.26,30.28,30.17,30.17,274000.0,28.0287,28.0472,27.9453,27.9453,274000.0
2011-07-29 10:10:00,30.19,30.23,30.15,30.22,218000.0,27.9639,28.0009,27.9268,27.9916,218000.0
2011-07-29 10:20:00,30.22,30.42,30.21,30.4,270000.0,27.9916,28.1769,27.9824,28.1584,270000.0
2011-07-29 10:30:00,30.39,30.41,30.28,30.34,181000.0,28.1491,28.1676,28.0472,28.1028,181000.0
2011-07-29 10:40:00,30.34,30.44,30.26,30.38,263000.0,28.1028,28.1954,28.0287,28.1398,263000.0
2011-07-29 10:50:00,30.38,30.55,30.38,30.5,178000.0,28.1398,28.2973,28.1398,28.251,178000.0
2011-07-29 11:00:00,30.5,30.66,30.44,30.62,127000.0,28.251,28.3992,28.1954,28.3621,127000.0
2011-07-29 11:10:00,30.64,30.68,30.55,30.68,103000.0,28.3807,28.4177,28.2973,28.4177,103000.0
2011-07-29 11:20:00,30.69,30.69,30.57,30.57,245000.0,28.427,28.427,28.3158,28.3158,245000.0
2011-07-29 11:30:00,30.56,30.61,30.5,30.52,120000.0,28.3066,28.3529,28.251,28.2695,120000.0
2011-07-29 11:40:00,30.52,30.58,30.5,30.53,129000.0,28.2695,28.3251,28.251,28.2788,129000.0
2011-07-29 11:50:00,30.55,30.58,30.5,30.53,79000.0,28.2973,28.3251,28.251,28.2788,79000.0
2011-07-29 12:00:00,30.56,30.57,30.43,30.49,219000.0,28.3066,28.3158,28.1862,28.2417,219000.0
2011-07-29 12:10:00,30.49,30.51,30.4,30.47,95000.0,28.2417,28.2603,28.1584,28.2232,95000.0
2011-07-29 12:20:00,30.45,30.49,30.42,30.42,67000.0,28.2047,28.2417,28.1769,28.1769,67000.0
2011-07-29 12:30:00,30.44,30.45,30.38,30.43,63000.0,28.1954,28.2047,28.1398,28.1862,63000.0
2011-07-29 12:40:00,30.42,30.46,30.34,30.34,121000.0,28.1769,28.2139,28.1028,28.1028,121000.0
2011-07-29 12:50:00,30.35,30.36,30.27,30.31,248000.0,28.1121,28.1213,28.038,28.075,248000.0
2011-07-29 13:00:00,30.31,30.34,30.28,30.33,144000.0,28.075,28.1028,28.0472,28.0935,144000.0
2011-07-29 13:10:00,30.33,30.36,30.3,30.33,265000.0,28.0935,28.1213,28.0657,28.0935,265000.0
2011-07-29 13:20:00,30.34,30.39,30.31,30.31,148000.0,28.1028,28.1491,28.075,28.075,148000.0
2011-07-29 13:30:00,30.31,30.36,30.29,30.36,135000.0,28.075,28.1213,28.0565,28.1213,135000.0
2011-07-29 13:40:00,30.37,30.47,30.37,30.45,79000.0,28.1306,28.2232,28.1306,28.2047,79000.0
2011-07-29 13:50:00,30.46,30.47,30.43,30.46,142000.0,28.2139,28.2232,28.1862,28.2139,142000.0
2011-07-29 14:00:00,30.47,30.56,30.45,30.52,189000.0,28.2232,28.3066,28.2047,28.2695,189000.0
2011-07-29 14:10:00,30.54,30.54,30.48,30.49,81000.0,28.288,28.288,28.2325,28.2417,81000.0
2011-07-29 14:20:00,30.46,30.49,30.42,30.47,70000.0,28.2139,28.2417,28.1769,28.2232,70000.0
2011-07-29 14:30:00,30.47,30.54,30.41,30.54,93000.0,28.2232,28.288,28.1676,28.288,93000.0
2011-07-29 14:40:00,30.52,30.54,30.46,30.47,122000.0,28.2695,28.288,28.2139,28.2232,122000.0
2011-07-29 14:50:00,30.48,30.48,30.3,30.39,508000.0,28.2325,28.2325,28.0657,28.1491,508000.0
2011-07-29 15:00:00,30.39,30.47,30.38,30.47,167000.0,28.1491,28.2232,28.1398,28.2232,167000.0
2011-07-29 15:10:00,30.48,30.49,30.43,30.46,153000.0,28.2325,28.2417,28.1862,28.2139,153000.0
2011-07-29 15:20:00,30.46,30.46,30.38,30.41,121000.0,28.2139,28.2139,28.1398,28.1676,121000.0
2011-07-29 15:30:00,30.4,30.41,30.37,30.39,212000.0,28.1584,28.1676,28.1306,28.1491,212000.0
2011-07-29 15:40:00,30.4,30.41,30.27,30.3,411000.0,28.1584,28.1676,28.038,28.0657,411000.0
2011-07-29 15:50:00,30.3,30.48,30.27,30.34,643000.0,28.0657,28.2325,28.038,28.1028,643000.0
2011-08-01 09:30:00,30.82,31.17,30.8,30.83,500000.0,28.5474,28.8716,28.5289,28.5567,500000.0
2011-08-01 09:40:00,30.86,30.86,30.53,30.55,345000.0,28.5844,28.5844,28.2788,28.2973,345000.0
2011-08-01 09:50:00,30.54,30.61,30.5,30.56,166000.0,28.288,28.3529,28.251,28.3066,166000.0
2011-08-01 10:00:00,30.51,30.51,30.19,30.23,292000.0,28.2603,28.2603,27.9639,28.0009,292000.0
2011-08-01 10:10:00,30.23,30.31,30.16,30.24,292000.0,28.0009,28.075,27.9361,28.0102,292000.0
2011-08-01 10:20:00,30.26,30.45,30.22,30.39,251000.0,28.0287,28.2047,27.9916,28.1491,251000.0
2011-08-01 10:30:00,30.39,30.4,30.3,30.36,110000.0,28.1491,28.1584,28.0657,28.1213,110000.0
2011-08-01 10:40:00,30.36,30.42,30.33,30.35,98000.0,28.1213,28.1769,28.0935,28.1121,98000.0
2011-08-01 10:50:00,30.35,30.39,30.31,30.34,80000.0,28.1121,28.1491,28.075,28.1028,80000.0
2011-08-01 11:00:00,30.34,30.34,30.23,30.25,160000.0,28.1028,28.1028,28.0009,28.0194,160000.0
2011-08-01 11:10:00,30.28,30.32,30.24,30.3,85000.0,28.0472,28.0843,28.0102,28.0657,85000.0
2011-08-01 11:20:00,30.29,30.32,30.27,30.32,50000.0,28.0565,28.0843,28.038,28.0843,50000.0
2011-08-01 11:30:00,30.31,30.32,30.11,30.14,129000.0,28.075,28.0843,27.8898,27.9175,129000.0
2011-08-01 11:40:00,30.13,30.17,30.11,30.17,70000.0,27.9083,27.9453,27.8898,27.9453,70000.0
2011-08-01 11:50:00,30.15,30.2,30.13,30.13,90000.0,27.9268,27.9731,27.9083,27.9083,90000.0
2011-08-01 12:00:00,30.14,30.21,30.11,30.15,101000.0,27.9175,27.9824,27.8898,27.9268,101000.0
2011-08-01 12:10:00,30.16,30.19,30.12,30.14,60000.0,27.9361,27.9639,27.899,27.9175,60000.0
2011-08-01 12:20:00,30.13,30.18,30.11,30.16,81000.0,27.9083,27.9546,27.8898,27.9361,81000.0
2011-08-01 12:30:00,30.18,30.19,30.11,30.13,129000.0,27.9546,27.9639,27.8898,27.9083,129000.0
2011-08-01 12:40:00,30.13,30.14,30.11,30.11,130000.0,27.9083,27.9175,27.8898,27.8898,130000.0
2011-08-01 12:50:00,30.11,30.12,30.11,30.12,115000.0,27.8898,27.899,27.8898,27.899,115000.0
2011-08-01 13:00:00,30.11,30.16,30.1,30.15,94000.0,27.8898,27.9361,27.8805,27.9268,94000.0
2011-08-01 13:10:00,30.15,30.18,30.13,30.16,78000.0,27.9268,27.9546,27.9083,27.9361,78000.0
2011-08-01 13:20:00,30.18,30.23,30.18,30.2,109000.0,27.9546,28.0009,27.9546,27.9731,109000.0
2011-08-01 13:30:00,30.22,30.27,30.22,30.27,98000.0,27.9916,28.038,27.9916,28.038,98000.0
2011-08-01 13:40:00,30.27,30.29,30.26,30.27,129000.0,28.038,28.0565,28.0287,28.038,129000.0
2011-08-01 13:50:00,30.28,30.32,30.27,30.3,66000.0,28.0472,28.0843,28.038,28.0657,66000.0
2011-08-01 14:00:00,30.3,30.3,30.19,30.19,115000.0,28.0657,28.0657,27.9639,27.9639,115000.0
2011-08-01 14:10:00,30.19,30.21,30.13,30.17,161000.0,27.9639,27.9824,27.9083,27.9453,161000.0
2011-08-01 14:20:00,30.15,30.22,30.15,30.18,92000.0,27.9268,27.9916,27.9268,27.9546,92000.0
2011-08-01 14:30:00,30.16,30.22,30.14,30.22,79000.0,27.9361,27.9916,27.9175,27.9916,79000.0
2011-08-01 14:40:00,30.22,30.32,30.22,30.29,220000.0,27.9916,28.0843,27.9916,28.0565,220000.0
2011-08-01 14:50:00,30.3,30.4,30.29,30.4,177000.0,28.0657,28.1584,28.0565,28.1584,177000.0
2011-08-01 15:00:00,30.41,30.47,30.38,30.44,207000.0,28.1676,28.2232,28.1398,28.1954,207000.0
2011-08-01 15:10:00,30.46,30.46,30.4,30.43,140000.0,28.2139,28.2139,28.1584,28.1862,140000.0
2011-08-01 15:20:00,30.42,30.5,30.41,30.49,117000.0,28.1769,28.251,28.1676,28.2417,117000.0
2011-08-01 15:30:00,30.49,30.5,30.39,30.47,165000.0,28.2417,28.251,28.1491,28.2232,165000.0
2011-08-01 15:40:00,30.47,30.54,30.4,30.5,316000.0,28.2232,28.288,28.1584,28.251,316000.0
2011-08-01 15:50:00,30.52,30.54,30.35,30.44,517000.0,28.2695,28.288,28.1121,28.1954,517000.0
2011-08-02 09:30:00,30.29,30.71,30.24,30.7,434000.0,28.0565,28.4455,28.0102,28.4362,434000.0
2011-08-02 09:40:00,30.72,30.74,30.54,30.62,169000.0,28.4548,28.4733,28.288,28.3621,169000.0
2011-08-02 09:50:00,30.59,30.86,30.56,30.85,438000.0,28.3344,28.5844,28.3066,28.5752,438000.0
2011-08-02 10:00:00,30.87,30.9,30.77,30.84,224000.0,28.5937,28.6215,28.5011,28.5659,224000.0
2011-08-02 10:10:00,30.84,30.94,30.83,30.88,191000.0,28.5659,28.6585,28.5567,28.603,191000.0
2011-08-02 10:20:00,30.87,30.89,30.75,30.8,195000.0,28.5937,28.6122,28.4826,28.5289,195000.0
2011-08-02 10:30:00,30.79,30.8,30.67,30.75,190000.0,28.5196,28.5289,28.4085,28.4826,190000.0
2011-08-02 10:40:00,30.72,30.78,30.68,30.76,172000.0,28.4548,28.5103,28.4177,28.4918,172000.0
2011-08-02 10:50:00,30.76,30.78,30.65,30.7,127000.0,28.4918,28.5103,28.3899,28.4362,127000.0
2011-08-02 11:00:00,30.67,30.71,30.65,30.65,163000.0,28.4085,28.4455,28.3899,28.3899,163000.0
2011-08-02 11:10:00,30.6,30.62,30.51,30.57,164000.0,28.3436,28.3621,28.2603,28.3158,164000.0
2011-08-02 11:20:00,30.58,30.69,30.57,30.61,261000.0,28.3251,28.427,28.3158,28.3529,261000.0
2011-08-02 11:30:00,30.65,30.67,30.47,30.48,135000.0,28.3899,28.4085,28.2232,28.2325,135000.0
2011-08-02 11:40:00,30.46,30.65,30.45,30.63,132000.0,28.2139,28.3899,28.2047,28.3714,132000.0
2011-08-02 11:50:00,30.63,30.7,30.62,30.65,149000.0,28.3714,28.4362,28.3621,28.3899,149000.0
2011-08-02 12:00:00,30.65,30.66,30.6,30.65,87000.0,28.3899,28.3992,28.3436,28.3899,87000.0
2011-08-02 12:10:00,30.64,30.7,30.61,30.7,95000.0,28.3807,28.4362,28.3529,28.4362,95000.0
2011-08-02 12:20:00,30.7,30.79,30.66,30.77,565000.0,28.4362,28.5196,28.3992,28.5011,565000.0
2011-08-02 12:30:00,30.77,30.78,30.67,30.76,368000.0,28.5011,28.5103,28.4085,28.4918,368000.0
2011-08-02 12:40:00,30.76,30.79,30.56,30.57,163000.0,28.4918,28.5196,28.3066,28.3158,163000.0
2011-08-02 12:50:00,30.59,30.59,30.3,30.37,455000.0,28.3344,28.3344,28.0657,28.1306,455000.0
2011-08-02 13:00:00,30.39,30.49,30.38,30.47,263000.0,28.1491,28.2417,28.1398,28.2232,263000.0
2011-08-02 13:10:00,30.5,30.5,30.37,30.44,175000.0,28.251,28.251,28.1306,28.1954,175000.0
2011-08-02 13:20:00,30.46,30.46,30.4,30.43,66000.0,28.2139,28.2139,28.1584,28.1862,66000.0
2011-08-02 13:30:00,30.41,30.44,30.36,30.43,150000.0,28.1676,28.1954,28.1213,28.1862,150000.0
2011-08-02 13:40:00,30.43,30.47,30.38,30.44,161000.0,28.1862,28.2232,28.1398,28.1954,161000.0
2011-08-02 13:50:00,30.43,30.46,30.35,30.36,304000.0,28.1862,28.2139,28.1121,28.1213,304000.0
2011-08-02 14:00:00,30.37,30.48,30.35,30.42,178000.0,28.1306,28.2325,28.1121,28.1769,178000.0
2011-08-02 14:10:00,30.45,30.59,30.42,30.54,407000.0,28.2047,28.3344,28.1769,28.288,407000.0
2011-08-02 14:20:00,30.55,30.58,30.53,30.55,179000.0,28.2973,28.3251,28.2788,28.2973,179000.0
2011-08-02 14:30:00,30.54,30.54,30.42,30.44,174000.0,28.288,28.288,28.1769,28.1954,174000.0
2011-08-02 14:40:00,30.43,30.49,30.43,30.47,231000.0,28.1862,28.2417,28.1862,28.2232,231000.0
2011-08-02 14:50:00,30.47,30.49,30.43,30.47,275000.0,28.2232,28.2417,28.1862,28.2232,275000.0
2011-08-02 15:00:00,30.48,30.51,30.41,30.49,282000.0,28.2325,28.2603,28.1676,28.2417,282000.0
2011-08-02 15:10:00,30.49,30.49,30.36,30.37,474000.0,28.2417,28.2417,28.1213,28.1306,474000.0
2011-08-02 15:20:00,30.38,30.41,30.21,30.24,573000.0,28.1398,28.1676,27.9824,28.0102,573000.0
2011-08-02 15:30:00,30.25,30.34,30.21,30.28,308000.0,28.0194,28.1028,27.9824,28.0472,308000.0
2011-08-02 15:40:00,30.29,30.29,30.17,30.2,414000.0,28.0565,28.0565,27.9453,27.9731,414000.0
2011-08-02 15:50:00,30.2,30.2,29.85,29.87,967000.0,27.9731,27.9731,27.6489,27.6674,967000.0
2011-08-03 09:30:00,31.22,31.52,31.15,31.36,2995000.0,28.9179,29.1958,28.8531,29.0476,2995000.0
2011-08-03 09:40:00,31.36,32.4,31.27,32.17,4207000.0,29.0476,30.0109,28.9642,29.7979,4207000.0
2011-08-03 09:50:00,32.2,32.29,31.83,31.95,2680000.0,29.8256,29.909,29.4829,29.5941,2680000.0
2011-08-03 10:00:00,31.96,32.21,31.6,32.06,2600000.0,29.6033,29.8349,29.2699,29.696,2600000.0
2011-08-03 10:10:00,32.08,32.27,31.99,32.22,1604000.0,29.7145,29.8905,29.6311,29.8442,1604000.0
2011-08-03 10:20:00,32.22,32.22,31.7,31.83,1222000.0,29.8442,29.8442,29.3625,29.4829,1222000.0
2011-08-03 10:30:00,31.83,31.92,31.7,31.86,1156000.0,29.4829,29.5663,29.3625,29.5107,1156000.0
2011-08-03 10:40:00,31.87,31.87,31.5,31.65,1203000.0,29.52,29.52,29.1773,29.3162,1203000.0
2011-08-03 10:50:00,31.7,32.18,31.66,32.18,1169000.0,29.3625,29.8071,29.3255,29.8071,1169000.0
2011-08-03 11:00:00,32.18,32.34,32.08,32.31,1202000.0,29.8071,29.9553,29.7145,29.9275,1202000.0
2011-08-03 11:10:00,32.29,32.6,32.26,32.5,1088000.0,29.909,30.1961,29.8812,30.1035,1088000.0
2011-08-03 11:20:00,32.5,32.66,32.41,32.65,2291000.0,30.1035,30.2517,30.0202,30.2425,2291000.0
2011-08-03 11:30:00,32.65,32.65,32.46,32.47,1023000.0,30.2425,30.2425,30.0665,30.0757,1023000.0
2011-08-03 11:40:00,32.47,32.47,32.22,32.26,776000.0,30.0757,30.0757,29.8442,29.8812,776000.0
2011-08-03 11:50:00,32.26,32.46,32.26,32.43,761000.0,29.8812,30.0665,29.8812,30.0387,761000.0
2011-08-03 12:00:00,32.43,32.45,32.32,32.36,912000.0,30.0387,30.0572,29.9368,29.9738,912000.0
2011-08-03 12:10:00,32.35,32.35,32.2,32.26,826000.0,29.9646,29.9646,29.8256,29.8812,826000.0
2011-08-03 12:20:00,32.26,32.42,32.24,32.4,668000.0,29.8812,30.0294,29.8627,30.0109,668000.0
2011-08-03 12:30:00,32.39,32.42,32.36,32.4,467000.0,30.0016,30.0294,29.9738,30.0109,467000.0
2011-08-03 12:40:00,32.4,32.47,32.37,32.46,387000.0,30.0109,30.0757,29.9831,30.0665,387000.0
2011-08-03 12:50:00,32.46,32.47,32.34,32.44,267000.0,30.0665,30.0757,29.9553,30.0479,267000.0
2011-08-03 13:00:00,32.44,32.49,32.31,32.46,396000.0,30.0479,30.0943,29.9275,30.0665,396000.0
2011-08-03 13:10:00,32.44,32.48,32.36,32.41,587000.0,30.0479,30.085,29.9738,30.0202,587000.0
2011-08-03 13:20:00,32.4,32.46,32.3,32.37,491000.0,30.0109,30.0665,29.9183,29.9831,491000.0
2011-08-03 13:30:00,32.38,32.7,32.35,32.66,858000.0,29.9924,30.2888,29.9646,30.2517,858000.0
2011-08-03 13:40:00,32.67,32.8,32.6,32.79,904000.0,30.261,30.3814,30.1961,30.3721,904000.0
2011-08-03 13:50:00,32.79,32.8,32.6,32.74,661000.0,30.3721,30.3814,30.1961,30.3258,661000.0
2011-08-03 14:00:00,32.74,32.91,32.64,32.89,779000.0,30.3258,30.4833,30.2332,30.4648,779000.0
2011-08-03 14:10:00,32.91,33.14,32.84,32.86,964000.0,30.4833,30.6963,30.4184,30.437,964000.0
2011-08-03 14:20:00,32.85,33.02,32.76,32.91,624000.0,30.4277,30.5852,30.3443,30.4833,624000.0
2011-08-03 14:30:00,32.88,33.08,32.88,33.06,628000.0,30.4555,30.6408,30.4555,30.6222,628000.0
2011-08-03 14:40:00,33.06,33.27,33.05,33.26,1271000.0,30.6222,30.8167,30.613,30.8075,1271000.0
2011-08-03 14:50:00,33.26,33.94,33.24,33.72,2916000.0,30.8075,31.4373,30.789,31.2336,2916000.0
2011-08-03 15:00:00,33.71,33.76,33.36,33.37,1651000.0,31.2243,31.2706,30.9001,30.9094,1651000.0
2011-08-03 15:10:00,33.4,33.55,33.37,33.51,1059000.0,30.9372,31.0761,30.9094,31.039,1059000.0
2011-08-03 15:20:00,33.53,33.81,33.52,33.8,971000.0,31.0576,31.3169,31.0483,31.3077,971000.0
2011-08-03 15:30:00,33.77,34.0,33.71,33.96,1826000.0,31.2799,31.4929,31.2243,31.4559,1826000.0
2011-08-03 15:40:00,33.95,34.04,33.65,33.69,1559000.0,31.4466,31.53,31.1687,31.2058,1559000.0
2011-08-03 15:50:00,33.71,33.93,33.56,33.89,1910000.0,31.2243,31.4281,31.0854,31.391,1910000.0
2011-08-04 09:30:00,33.38,33.56,33.13,33.15,1318000.0,30.9186,31.0854,30.6871,30.7056,1318000.0
2011-08-04 09:40:00,33.14,33.27,32.84,32.95,1402000.0,30.6963,30.8167,30.4184,30.5203,1402000.0
2011-08-04 09:50:00,32.95,33.01,32.59,32.88,1495000.0,30.5203,30.5759,30.1869,30.4555,1495000.0
2011-08-04 10:00:00,32.89,32.89,32.57,32.74,1110000.0,30.4648,30.4648,30.1684,30.3258,1110000.0
2011-08-04 10:10:00,32.75,32.78,32.48,32.52,805000.0,30.3351,30.3629,30.085,30.122,805000.0
2011-08-04 10:20:00,32.5,32.91,32.42,32.82,1398000.0,30.1035,30.4833,30.0294,30.3999,1398000.0
2011-08-04 10:30:00,32.83,33.1,32.83,33.01,833000.0,30.4092,30.6593,30.4092,30.5759,833000.0
2011-08-04 10:40:00,33.0,33.09,32.72,33.06,851000.0,30.5666,30.65,30.3073,30.6222,851000.0
2011-08-04 10:50:00,33.04,33.06,32.73,32.74,610000.0,30.6037,30.6222,30.3166,30.3258,610000.0
2011-08-04 11:00:00,32.75,32.76,32.51,32.7,525000.0,30.3351,30.3443,30.1128,30.2888,525000.0
2011-08-04 11:10:00,32.7,32.8,32.63,32.71,238000.0,30.2888,30.3814,30.2239,30.298,238000.0
2011-08-04 11:20:00,32.69,32.79,32.56,32.6,349000.0,30.2795,30.3721,30.1591,30.1961,349000.0
2011-08-04 11:30:00,32.6,32.71,32.5,32.52,706000.0,30.1961,30.298,30.1035,30.122,706000.0
2011-08-04 11:40:00,32.52,32.54,32.4,32.45,502000.0,30.122,30.1406,30.0109,30.0572,502000.0
2011-08-04 11:50:00,32.44,32.59,32.3,32.57,497000.0,30.0479,30.1869,29.9183,30.1684,497000.0
2011-08-04 12:00:00,32.59,32.7,32.52,32.65,413000.0,30.1869,30.2888,30.122,30.2425,413000.0
2011-08-04 12:10:00,32.63,32.85,32.61,32.62,322000.0,30.2239,30.4277,30.2054,30.2147,322000.0
2011-08-04 12:20:00,32.59,32.8,32.56,32.66,329000.0,30.1869,30.3814,30.1591,30.2517,329000.0
2011-08-04 12:30:00,32.69,32.77,32.61,32.73,253000.0,30.2795,30.3536,30.2054,30.3166,253000.0
2011-08-04 12:40:00,32.74,32.79,32.68,32.79,189000.0,30.3258,30.3721,30.2702,30.3721,189000.0
2011-08-04 12:50:00,32.78,32.8,32.66,32.69,358000.0,30.3629,30.3814,30.2517,30.2795,358000.0
2011-08-04 13:00:00,32.71,32.74,32.61,32.62,262000.0,30.298,30.3258,30.2054,30.2147,262000.0
2011-08-04 13:10:00,32.62,32.62,32.5,32.58,281000.0,30.2147,30.2147,30.1035,30.1776,281000.0
2011-08-04 13:20:00,32.58,32.77,32.58,32.72,291000.0,30.1776,30.3536,30.1776,30.3073,291000.0
2011-08-04 13:30:00,32.73,32.74,32.6,32.63,213000.0,30.3166,30.3258,30.1961,30.2239,213000.0
2011-08-04 13:40:00,32.63,32.67,32.5,32.63,346000.0,30.2239,30.261,30.1035,30.2239,346000.0
2011-08-04 13:50:00,32.66,32.87,32.62,32.84,393000.0,30.2517,30.4462,30.2147,30.4184,393000.0
2011-08-04 14:00:00,32.84,32.87,32.64,32.75,720000.0,30.4184,30.4462,30.2332,30.3351,720000.0
2011-08-04 14:10:00,32.72,32.8,32.65,32.71,311000.0,30.3073,30.3814,30.2425,30.298,311000.0
2011-08-04 14:20:00,32.74,32.74,32.51,32.55,349000.0,30.3258,30.3258,30.1128,30.1498,349000.0
2011-08-04 14:30:00,32.53,32.8,32.51,32.79,291000.0,30.1313,30.3814,30.1128,30.3721,291000.0
2011-08-04 14:40:00,32.77,32.96,32.75,32.9,318000.0,30.3536,30.5296,30.3351,30.474,318000.0
2011-08-04 14:50:00,32.88,32.96,32.73,32.77,204000.0,30.4555,30.5296,30.3166,30.3536,204000.0
2011-08-04 15:00:00,32.75,32.93,32.63,32.77,326000.0,30.3351,30.5018,30.2239,30.3536,326000.0
2011-08-04 15:10:00,32.76,32.76,32.4,32.45,536000.0,30.3443,30.3443,30.0109,30.0572,536000.0
2011-08-04 15:20:00,32.45,32.58,32.37,32.44,512000.0,30.0572,30.1776,29.9831,30.0479,512000.0
2011-08-04 15:30:00,32.46,32.7,32.36,32.6,565000.0,30.0665,30.2888,29.9738,30.1961,565000.0
2011-08-04 15:40:00,32.62,32.68,32.34,32.53,723000.0,30.2147,30.2702,29.9553,30.1313,723000.0
2011-08-04 15:50:00,32.53,32.68,32.29,32.34,2019000.0,30.1313,30.2702,29.909,29.9553,2019000.0
2011-08-05 09:30:00,32.88,33.09,32.71,32.84,925000.0,30.4555,30.65,30.298,30.4184,925000.0
2011-08-05 09:40:00,32.85,32.85,32.51,32.64,671000.0,30.4277,30.4277,30.1128,30.2332,671000.0
2011-08-05 09:50:00,32.63,32.64,31.75,31.76,1066000.0,30.2239,30.2332,29.4088,29.4181,1066000.0
2011-08-05 10:00:00,31.81,32.2,31.66,32.12,691000.0,29.4644,29.8256,29.3255,29.7515,691000.0
2011-08-05 10:10:00,32.18,32.23,31.93,32.15,880000.0,29.8071,29.8534,29.5755,29.7793,880000.0
2011-08-05 10:20:00,32.19,32.53,32.12,32.48,631000.0,29.8164,30.1313,29.7515,30.085,631000.0
2011-08-05 10:30:00,32.48,32.52,32.2,32.35,730000.0,30.085,30.122,29.8256,29.9646,730000.0
2011-08-05 10:40:00,32.38,32.44,32.23,32.41,567000.0,29.9924,30.0479,29.8534,30.0202,567000.0
2011-08-05 10:50:00,32.38,32.5,32.33,32.43,567000.0,29.9924,30.1035,29.9461,30.0387,567000.0
2011-08-05 11:00:00,32.43,32.47,32.26,32.4,684000.0,30.0387,30.0757,29.8812,30.0109,684000.0
2011-08-05 11:10:00,32.35,32.4,32.11,32.16,520000.0,29.9646,30.0109,29.7423,29.7886,520000.0
2011-08-05 11:20:00,32.21,32.45,32.01,32.2,483000.0,29.8349,30.0572,29.6497,29.8256,483000.0
2011-08-05 11:30:00,32.2,32.42,32.2,32.23,427000.0,29.8256,30.0294,29.8256,29.8534,427000.0
2011-08-05 11:40:00,32.24,32.24,31.79,31.8,449000.0,29.8627,29.8627,29.4459,29.4551,449000.0
2011-08-05 11:50:00,31.85,31.94,31.5,31.56,635000.0,29.5014,29.5848,29.1773,29.2328,635000.0
2011-08-05 12:00:00,31.52,31.85,31.33,31.85,570000.0,29.1958,29.5014,29.0198,29.5014,570000.0
2011-08-05 12:10:00,31.82,32.46,31.8,32.23,813000.0,29.4737,30.0665,29.4551,29.8534,813000.0
2011-08-05 12:20:00,32.23,32.37,32.06,32.25,702000.0,29.8534,29.9831,29.696,29.872,702000.0
2011-08-05 12:30:00,32.25,32.44,32.15,32.32,505000.0,29.872,30.0479,29.7793,29.9368,505000.0
2011-08-05 12:40:00,32.35,32.79,32.21,32.67,812000.0,29.9646,30.3721,29.8349,30.261,812000.0
2011-08-05 12:50:00,32.71,32.98,32.63,32.64,686000.0,30.298,30.5481,30.2239,30.2332,686000.0
2011-08-05 13:00:00,32.65,32.72,32.28,32.55,361000.0,30.2425,30.3073,29.8997,30.1498,361000.0
2011-08-05 13:10:00,32.53,32.74,32.51,32.69,383000.0,30.1313,30.3258,30.1128,30.2795,383000.0
2011-08-05 13:20:00,32.66,32.74,32.56,32.59,272000.0,30.2517,30.3258,30.1591,30.1869,272000.0
2011-08-05 13:30:00,32.61,32.7,32.52,32.67,332000.0,30.2054,30.2888,30.122,30.261,332000.0
2011-08-05 13:40:00,32.67,32.87,32.61,32.81,413000.0,30.261,30.4462,30.2054,30.3907,413000.0
2011-08-05 13:50:00,32.81,32.99,32.75,32.81,332000.0,30.3907,30.5574,30.3351,30.3907,332000.0
2011-08-05 14:00:00,32.77,32.81,32.56,32.56,219000.0,30.3536,30.3907,30.1591,30.1591,219000.0
2011-08-05 14:10:00,32.56,32.68,32.5,32.6,261000.0,30.1591,30.2702,30.1035,30.1961,261000.0
2011-08-05 14:20:00,32.55,32.62,32.51,32.52,213000.0,30.1498,30.2147,30.1128,30.122,213000.0
2011-08-05 14:30:00,32.52,32.81,32.52,32.74,244000.0,30.122,30.3907,30.122,30.3258,244000.0
2011-08-05 14:40:00,32.76,32.87,32.72,32.8,264000.0,30.3443,30.4462,30.3073,30.3814,264000.0
2011-08-05 14:50:00,32.8,32.85,32.68,32.71,345000.0,30.3814,30.4277,30.2702,30.298,345000.0
2011-08-05 15:00:00,32.76,32.81,32.31,32.43,460000.0,30.3443,30.3907,29.9275,30.0387,460000.0
2011-08-05 15:10:00,32.45,32.64,32.32,32.6,421000.0,30.0572,30.2332,29.9368,30.1961,421000.0
2011-08-05 15:20:00,32.59,32.77,32.54,32.54,456000.0,30.1869,30.3536,30.1406,30.1406,456000.0
2011-08-05 15:30:00,32.54,32.76,32.49,32.76,392000.0,30.1406,30.3443,30.0943,30.3443,392000.0
2011-08-05 15:40:00,32.75,32.93,32.7,32.74,598000.0,30.3351,30.5018,30.2888,30.3258,598000.0
2011-08-05 15:50:00,32.74,32.8,32.62,32.65,1104000.0,30.3258,30.3814,30.2147,30.2425,1104000.0
2011-08-08 09:30:00,31.49,31.75,31.29,31.54,961000.0,29.168,29.4088,28.9827,29.2143,961000.0
2011-08-08 09:40:00,31.54,32.04,31.29,31.89,696000.0,29.2143,29.6774,28.9827,29.5385,696000.0
2011-08-08 09:50:00,31.9,32.23,31.29,32.2,934000.0,29.5478,29.8534,28.9827,29.8256,934000.0
2011-08-08 10:00:00,32.15,32.19,31.95,32.03,385000.0,29.7793,29.8164,29.5941,29.6682,385000.0
2011-08-08 10:10:00,32.02,32.04,31.65,31.81,636000.0,29.6589,29.6774,29.3162,29.4644,636000.0
2011-08-08 10:20:00,31.77,31.81,31.53,31.54,340000.0,29.4273,29.4644,29.205,29.2143,340000.0
2011-08-08 10:30:00,31.59,31.72,31.36,31.47,485000.0,29.2606,29.381,29.0476,29.1495,485000.0
2011-08-08 10:40:00,31.47,31.69,31.46,31.61,457000.0,29.1495,29.3532,29.1402,29.2791,457000.0
2011-08-08 10:50:00,31.61,31.7,31.5,31.54,351000.0,29.2791,29.3625,29.1773,29.2143,351000.0
2011-08-08 11:00:00,31.54,31.65,31.42,31.65,633000.0,29.2143,29.3162,29.1032,29.3162,633000.0
2011-08-08 11:10:00,31.62,31.85,31.6,31.72,597000.0,29.2884,29.5014,29.2699,29.381,597000.0
2011-08-08 11:20:00,31.72,31.77,31.61,31.65,270000.0,29.381,29.4273,29.2791,29.3162,270000.0
2011-08-08 11:30:00,31.64,31.64,31.48,31.52,301000.0,29.3069,29.3069,29.1587,29.1958,301000.0
2011-08-08 11:40:00,31.56,31.68,31.52,31.66,187000.0,29.2328,29.344,29.1958,29.3255,187000.0
2011-08-08 11:50:00,31.66,31.75,31.57,31.62,363000.0,29.3255,29.4088,29.2421,29.2884,363000.0
2011-08-08 12:00:00,31.61,31.63,31.45,31.5,266000.0,29.2791,29.2977,29.1309,29.1773,266000.0
2011-08-08 12:10:00,31.54,31.54,31.26,31.3,293000.0,29.2143,29.2143,28.955,28.992,293000.0
2011-08-08 12:20:00,31.26,31.29,31.15,31.18,490000.0,28.955,28.9827,28.8531,28.8809,490000.0
2011-08-08 12:30:00,31.17,31.25,31.1,31.15,307000.0,28.8716,28.9457,28.8068,28.8531,307000.0
2011-08-08 12:40:00,31.16,31.27,31.11,31.27,502000.0,28.8623,28.9642,28.816,28.9642,502000.0
2011-08-08 12:50:00,31.23,31.29,31.15,31.2,301000.0,28.9272,28.9827,28.8531,28.8994,301000.0
2011-08-08 13:00:00,31.22,31.25,31.1,31.13,233000.0,28.9179,28.9457,28.8068,28.8345,233000.0
2011-08-08 13:10:00,31.12,31.15,30.94,31.04,344000.0,28.8253,28.8531,28.6585,28.7512,344000.0
2011-08-08 13:20:00,31.04,31.17,31.03,31.1,303000.0,28.7512,28.8716,28.7419,28.8068,303000.0
2011-08-08 13:30:00,31.08,31.12,30.99,31.02,455000.0,28.7882,28.8253,28.7049,28.7327,455000.0
2011-08-08 13:40:00,31.0,31.06,30.8,30.87,328000.0,28.7141,28.7697,28.5289,28.5937,328000.0
2011-08-08 13:50:00,30.87,30.96,30.58,30.61,503000.0,28.5937,28.6771,28.3251,28.3529,503000.0
2011-08-08 14:00:00,30.61,30.84,30.58,30.68,761000.0,28.3529,28.5659,28.3251,28.4177,761000.0
2011-08-08 14:10:00,30.67,30.83,30.66,30.8,998000.0,28.4085,28.5567,28.3992,28.5289,998000.0
2011-08-08 14:20:00,30.81,30.85,30.58,30.76,600000.0,28.5381,28.5752,28.3251,28.4918,600000.0
2011-08-08 14:30:00,30.78,30.88,30.58,30.71,439000.0,28.5103,28.603,28.3251,28.4455,439000.0
2011-08-08 14:40:00,30.75,30.85,30.63,30.72,363000.0,28.4826,28.5752,28.3714,28.4548,363000.0
2011-08-08 14:50:00,30.78,30.86,30.74,30.8,524000.0,28.5103,28.5844,28.4733,28.5289,524000.0
2011-08-08 15:00:00,30.77,30.93,30.76,30.87,1154000.0,28.5011,28.6493,28.4918,28.5937,1154000.0
2011-08-08 15:10:00,30.88,31.33,30.81,31.06,1484000.0,28.603,29.0198,28.5381,28.7697,1484000.0
2011-08-08 15:20:00,31.06,31.07,30.65,30.8,1377000.0,28.7697,28.779,28.3899,28.5289,1377000.0
2011-08-08 15:30:00,30.8,30.86,30.65,30.72,1175000.0,28.5289,28.5844,28.3899,28.4548,1175000.0
2011-08-08 15:40:00,30.73,30.79,30.23,30.27,1407000.0,28.464,28.5196,28.0009,28.038,1407000.0
2011-08-08 15:50:00,30.27,30.27,29.17,29.2,4097000.0,28.038,28.038,27.0191,27.0469,4097000.0
2011-08-09 09:30:00,29.99,30.82,29.94,30.0,1505000.0,27.7786,28.5474,27.7323,27.7879,1505000.0
2011-08-09 09:40:00,30.0,30.09,29.79,29.8,1460000.0,27.7879,27.8712,27.5933,27.6026,1460000.0
2011-08-09 09:50:00,29.81,30.33,29.8,30.12,933000.0,27.6119,28.0935,27.6026,27.899,933000.0
2011-08-09 10:00:00,30.13,30.56,30.1,30.53,690000.0,27.9083,28.3066,27.8805,28.2788,690000.0
2011-08-09 10:10:00,30.53,30.9,30.49,30.62,476000.0,28.2788,28.6215,28.2417,28.3621,476000.0
2011-08-09 10:20:00,30.62,30.79,30.57,30.79,351000.0,28.3621,28.5196,28.3158,28.5196,351000.0
2011-08-09 10:30:00,30.76,30.98,30.76,30.79,664000.0,28.4918,28.6956,28.4918,28.5196,664000.0
2011-08-09 10:40:00,30.79,30.97,30.67,30.93,463000.0,28.5196,28.6863,28.4085,28.6493,463000.0
2011-08-09 10:50:00,30.95,31.13,30.94,31.03,732000.0,28.6678,28.8345,28.6585,28.7419,732000.0
2011-08-09 11:00:00,31.04,31.09,30.8,30.82,642000.0,28.7512,28.7975,28.5289,28.5474,642000.0
2011-08-09 11:10:00,30.82,30.93,30.7,30.92,384000.0,28.5474,28.6493,28.4362,28.64,384000.0
2011-08-09 11:20:00,30.92,30.97,30.68,30.93,529000.0,28.64,28.6863,28.4177,28.6493,529000.0
2011-08-09 11:30:00,30.92,30.97,30.71,30.78,761000.0,28.64,28.6863,28.4455,28.5103,761000.0
2011-08-09 11:40:00,30.75,30.84,30.66,30.69,371000.0,28.4826,28.5659,28.3992,28.427,371000.0
2011-08-09 11:50:00,30.69,30.87,30.69,30.82,574000.0,28.427,28.5937,28.427,28.5474,574000.0
2011-08-09 12:00:00,30.83,30.84,30.75,30.8,558000.0,28.5567,28.5659,28.4826,28.5289,558000.0
2011-08-09 12:10:00,30.8,30.84,30.75,30.76,203000.0,28.5289,28.5659,28.4826,28.4918,203000.0
2011-08-09 12:20:00,30.77,30.85,30.75,30.82,283000.0,28.5011,28.5752,28.4826,28.5474,283000.0
2011-08-09 12:30:00,30.82,30.91,30.79,30.85,196000.0,28.5474,28.6308,28.5196,28.5752,196000.0
2011-08-09 12:40:00,30.85,30.86,30.79,30.79,145000.0,28.5752,28.5844,28.5196,28.5196,145000.0
2011-08-09 12:50:00,30.79,30.8,30.71,30.74,175000.0,28.5196,28.5289,28.4455,28.4733,175000.0
2011-08-09 13:00:00,30.77,30.77,30.63,30.68,204000.0,28.5011,28.5011,28.3714,28.4177,204000.0
2011-08-09 13:10:00,30.68,30.79,30.66,30.78,287000.0,28.4177,28.5196,28.3992,28.5103,287000.0
2011-08-09 13:20:00,30.78,30.79,30.71,30.74,178000.0,28.5103,28.5196,28.4455,28.4733,178000.0
2011-08-09 13:30:00,30.73,30.77,30.62,30.62,300000.0,28.464,28.5011,28.3621,28.3621,300000.0
2011-08-09 13:40:00,30.62,30.63,30.43,30.45,274000.0,28.3621,28.3714,28.1862,28.2047,274000.0
2011-08-09 13:50:00,30.45,30.52,30.33,30.51,385000.0,28.2047,28.2695,28.0935,28.2603,385000.0
2011-08-09 14:00:00,30.5,30.57,30.4,30.44,221000.0,28.251,28.3158,28.1584,28.1954,221000.0
2011-08-09 14:10:00,30.44,30.54,30.23,30.4,367000.0,28.1954,28.288,28.0009,28.1584,367000.0
2011-08-09 14:20:00,30.27,30.4,29.76,30.25,784000.0,28.038,28.1584,27.5656,28.0194,784000.0
2011-08-09 14:30:00,30.3,30.3,29.82,29.85,496000.0,28.0657,28.0657,27.6211,27.6489,496000.0
2011-08-09 14:40:00,29.87,29.87,29.45,29.69,902000.0,27.6674,27.6674,27.2784,27.5007,902000.0
2011-08-09 14:50:00,29.69,30.1,29.68,29.98,716000.0,27.5007,27.8805,27.4915,27.7693,716000.0
2011-08-09 15:00:00,29.95,30.23,29.73,30.17,443000.0,27.7416,28.0009,27.5378,27.9453,443000.0
2011-08-09 15:10:00,30.17,30.64,30.15,30.43,626000.0,27.9453,28.3807,27.9268,28.1862,626000.0
2011-08-09 15:20:00,30.44,30.49,30.26,30.43,536000.0,28.1954,28.2417,28.0287,28.1862,536000.0
2011-08-09 15:30:00,30.43,30.49,30.26,30.46,392000.0,28.1862,28.2417,28.0287,28.2139,392000.0
2011-08-09 15:40:00,30.46,31.04,30.46,31.02,948000.0,28.2139,28.7512,28.2139,28.7327,948000.0
2011-08-09 15:50:00,31.02,32.21,30.97,32.14,3018000.0,28.7327,29.8349,28.6863,29.7701,3018000.0
2011-08-10 09:30:00,31.4,31.64,31.08,31.49,1460000.0,29.0846,29.3069,28.7882,29.168,1460000.0
2011-08-10 09:40:00,31.5,31.95,31.32,31.77,1677000.0,29.1773,29.5941,29.0105,29.4273,1677000.0
2011-08-10 09:50:00,31.83,32.12,31.7,31.71,1598000.0,29.4829,29.7515,29.3625,29.3718,1598000.0
2011-08-10 10:00:00,31.7,31.8,31.5,31.6,1108000.0,29.3625,29.4551,29.1773,29.2699,1108000.0
2011-08-10 10:10:00,31.6,31.82,31.45,31.62,1853000.0,29.2699,29.4737,29.1309,29.2884,1853000.0
2011-08-10 10:20:00,31.61,31.69,31.4,31.6,1229000.0,29.2791,29.3532,29.0846,29.2699,1229000.0
2011-08-10 10:30:00,31.57,31.69,31.53,31.6,1944000.0,29.2421,29.3532,29.205,29.2699,1944000.0
2011-08-10 10:40:00,31.53,31.59,31.15,31.25,901000.0,29.205,29.2606,28.8531,28.9457,901000.0
2011-08-10 10:50:00,31.21,31.52,31.11,31.52,911000.0,28.9086,29.1958,28.816,29.1958,911000.0
2011-08-10 11:00:00,31.48,31.49,31.04,31.11,599000.0,29.1587,29.168,28.7512,28.816,599000.0
2011-08-10 11:10:00,31.09,31.2,31.01,31.08,547000.0,28.7975,28.8994,28.7234,28.7882,547000.0
2011-08-10 11:20:00,31.09,31.11,30.86,30.93,467000.0,28.7975,28.816,28.5844,28.6493,467000.0
2011-08-10 11:30:00,30.91,30.96,30.8,30.81,320000.0,28.6308,28.6771,28.5289,28.5381,320000.0
2011-08-10 11:40:00,30.81,31.03,30.81,30.96,331000.0,28.5381,28.7419,28.5381,28.6771,331000.0
2011-08-10 11:50:00,30.95,31.27,30.95,31.16,285000.0,28.6678,28.9642,28.6678,28.8623,285000.0
2011-08-10 12:00:00,31.14,31.4,31.08,31.36,429000.0,28.8438,29.0846,28.7882,29.0476,429000.0
2011-08-10 12:10:00,31.35,31.43,31.29,31.35,173000.0,29.0383,29.1124,28.9827,29.0383,173000.0
2011-08-10 12:20:00,31.38,31.38,31.0,31.0,138000.0,29.0661,29.0661,28.7141,28.7141,138000.0
2011-08-10 12:30:00,31.02,31.12,30.92,30.95,141000.0,28.7327,28.8253,28.64,28.6678,141000.0
2011-08-10 12:40:00,30.94,31.13,30.9,31.03,162000.0,28.6585,28.8345,28.6215,28.7419,162000.0
2011-08-10 12:50:00,31.07,31.27,31.04,31.24,192000.0,28.779,28.9642,28.7512,28.9364,192000.0
2011-08-10 13:00:00,31.24,31.27,31.04,31.09,214000.0,28.9364,28.9642,28.7512,28.7975,214000.0
2011-08-10 13:10:00,31.09,31.4,31.09,31.32,356000.0,28.7975,29.0846,28.7975,29.0105,356000.0
2011-08-10 13:20:00,31.31,31.33,31.15,31.17,226000.0,29.0013,29.0198,28.8531,28.8716,226000.0
2011-08-10 13:30:00,31.14,31.2,30.92,30.92,390000.0,28.8438,28.8994,28.64,28.64,390000.0
2011-08-10 13:40:00,30.95,31.29,30.9,31.28,362000.0,28.6678,28.9827,28.6215,28.9735,362000.0
2011-08-10 13:50:00,31.19,31.52,31.19,31.4,354000.0,28.8901,29.1958,28.8901,29.0846,354000.0
2011-08-10 14:00:00,31.44,31.59,31.25,31.58,347000.0,29.1217,29.2606,28.9457,29.2514,347000.0
2011-08-10 14:10:00,31.58,31.93,31.42,31.46,687000.0,29.2514,29.5755,29.1032,29.1402,687000.0
2011-08-10 14:20:00,31.49,31.66,31.44,31.6,369000.0,29.168,29.3255,29.1217,29.2699,369000.0
2011-08-10 14:30:00,31.61,31.68,31.58,31.61,815000.0,29.2791,29.344,29.2514,29.2791,815000.0
2011-08-10 14:40:00,31.61,31.74,31.6,31.7,476000.0,29.2791,29.3996,29.2699,29.3625,476000.0
2011-08-10 14:50:00,31.7,31.71,31.6,31.61,569000.0,29.3625,29.3718,29.2699,29.2791,569000.0
2011-08-10 15:00:00,31.61,31.64,31.35,31.4,758000.0,29.2791,29.3069,29.0383,29.0846,758000.0
2011-08-10 15:10:00,31.4,31.54,31.32,31.49,551000.0,29.0846,29.2143,29.0105,29.168,551000.0
2011-08-10 15:20:00,31.51,31.61,31.4,31.42,402000.0,29.1865,29.2791,29.0846,29.1032,402000.0
2011-08-10 15:30:00,31.4,31.51,31.27,31.41,636000.0,29.0846,29.1865,28.9642,29.0939,636000.0
2011-08-10 15:40:00,31.42,31.62,31.28,31.42,687000.0,29.1032,29.2884,28.9735,29.1032,687000.0
2011-08-10 15:50:00,31.44,31.46,30.36,30.4,2984000.0,29.1217,29.1402,28.1213,28.1584,2984000.0
2011-08-11 09:30:00,30.92,31.49,30.9,31.29,1027000.0,28.64,29.168,28.6215,28.9827,1027000.0
2011-08-11 09:40:00,31.25,31.4,31.05,31.14,429000.0,28.9457,29.0846,28.7604,28.8438,429000.0
2011-08-11 09:50:00,31.08,31.11,30.59,30.89,955000.0,28.7882,28.816,28.3344,28.6122,955000.0
2011-08-11 10:00:00,30.88,30.99,30.78,30.79,487000.0,28.603,28.7049,28.5103,28.5196,487000.0
2011-08-11 10:10:00,30.8,30.98,30.64,30.75,553000.0,28.5289,28.6956,28.3807,28.4826,553000.0
2011-08-11 10:20:00,30.75,31.07,30.71,31.03,1026000.0,28.4826,28.779,28.4455,28.7419,1026000.0
2011-08-11 10:30:00,31.03,31.15,30.88,30.96,986000.0,28.7419,28.8531,28.603,28.6771,986000.0
2011-08-11 10:40:00,30.96,31.04,30.84,30.99,820000.0,28.6771,28.7512,28.5659,28.7049,820000.0
2011-08-11 10:50:00,30.99,31.19,30.95,31.1,600000.0,28.7049,28.8901,28.6678,28.8068,600000.0
2011-08-11 11:00:00,31.1,31.19,31.1,31.13,152000.0,28.8068,28.8901,28.8068,28.8345,152000.0
2011-08-11 11:10:00,31.19,31.26,31.13,31.25,345000.0,28.8901,28.955,28.8345,28.9457,345000.0
2011-08-11 11:20:00,31.21,31.29,31.1,31.23,237000.0,28.9086,28.9827,28.8068,28.9272,237000.0
2011-08-11 11:30:00,31.19,31.32,31.19,31.32,240000.0,28.8901,29.0105,28.8901,29.0105,240000.0
2011-08-11 11:40:00,31.31,31.43,31.28,31.42,194000.0,29.0013,29.1124,28.9735,29.1032,194000.0
2011-08-11 11:50:00,31.42,31.5,31.4,31.45,230000.0,29.1032,29.1773,29.0846,29.1309,230000.0
2011-08-11 12:00:00,31.45,31.5,31.35,31.44,255000.0,29.1309,29.1773,29.0383,29.1217,255000.0
2011-08-11 12:10:00,31.49,31.5,31.41,31.45,188000.0,29.168,29.1773,29.0939,29.1309,188000.0
2011-08-11 12:20:00,31.45,31.49,31.39,31.43,206000.0,29.1309,29.168,29.0754,29.1124,206000.0
2011-08-11 12:30:00,31.42,31.54,31.41,31.47,348000.0,29.1032,29.2143,29.0939,29.1495,348000.0
2011-08-11 12:40:00,31.5,31.59,31.46,31.53,324000.0,29.1773,29.2606,29.1402,29.205,324000.0
2011-08-11 12:50:00,31.55,31.78,31.5,31.65,371000.0,29.2236,29.4366,29.1773,29.3162,371000.0
2011-08-11 13:00:00,31.67,31.72,31.5,31.67,355000.0,29.3347,29.381,29.1773,29.3347,355000.0
2011-08-11 13:10:00,31.64,31.67,31.54,31.56,171000.0,29.3069,29.3347,29.2143,29.2328,171000.0
2011-08-11 13:20:00,31.58,31.72,31.54,31.69,209000.0,29.2514,29.381,29.2143,29.3532,209000.0
2011-08-11 13:30:00,31.7,31.84,31.68,31.79,350000.0,29.3625,29.4922,29.344,29.4459,350000.0
2011-08-11 13:40:00,31.77,31.82,31.64,31.7,271000.0,29.4273,29.4737,29.3069,29.3625,271000.0
2011-08-11 13:50:00,31.7,31.79,31.6,31.77,224000.0,29.3625,29.4459,29.2699,29.4273,224000.0
2011-08-11 14:00:00,31.76,31.9,31.71,31.82,434000.0,29.4181,29.5478,29.3718,29.4737,434000.0
2011-08-11 14:10:00,31.85,32.0,31.82,31.92,285000.0,29.5014,29.6404,29.4737,29.5663,285000.0
2011-08-11 14:20:00,31.94,32.01,31.93,32.0,309000.0,29.5848,29.6497,29.5755,29.6404,309000.0
2011-08-11 14:30:00,32.0,32.02,31.93,32.0,512000.0,29.6404,29.6589,29.5755,29.6404,512000.0
2011-08-11 14:40:00,32.01,32.2,31.98,32.13,1089000.0,29.6497,29.8256,29.6219,29.7608,1089000.0
2011-08-11 14:50:00,32.11,32.76,32.09,32.69,1522000.0,29.7423,30.3443,29.7238,30.2795,1522000.0
2011-08-11 15:00:00,32.65,32.97,32.63,32.78,1238000.0,30.2425,30.5389,30.2239,30.3629,1238000.0
2011-08-11 15:10:00,32.75,32.75,32.55,32.56,900000.0,30.3351,30.3351,30.1498,30.1591,900000.0
2011-08-11 15:20:00,32.55,32.85,32.51,32.83,835000.0,30.1498,30.4277,30.1128,30.4092,835000.0
2011-08-11 15:30:00,32.81,32.95,32.77,32.88,791000.0,30.3907,30.5203,30.3536,30.4555,791000.0
2011-08-11 15:40:00,32.86,33.0,32.63,32.69,1230000.0,30.437,30.5666,30.2239,30.2795,1230000.0
2011-08-11 15:50:00,32.72,32.94,32.62,32.68,1893000.0,30.3073,30.5111,30.2147,30.2702,1893000.0
2011-08-12 09:30:00,32.9,33.27,32.87,33.0,1084000.0,30.474,30.8167,30.4462,30.5666,1084000.0
2011-08-12 09:40:00,33.06,33.08,32.67,32.7,811000.0,30.6222,30.6408,30.261,30.2888,811000.0
2011-08-12 09:50:00,32.67,32.74,31.9,32.27,1387000.0,30.261,30.3258,29.5478,29.8905,1387000.0
2011-08-12 10:00:00,32.24,32.45,32.04,32.13,609000.0,29.8627,30.0572,29.6774,29.7608,609000.0
2011-08-12 10:10:00,32.17,32.17,31.82,32.05,584000.0,29.7979,29.7979,29.4737,29.6867,584000.0
2011-08-12 10:20:00,32.05,32.2,31.95,32.18,284000.0,29.6867,29.8256,29.5941,29.8071,284000.0
2011-08-12 10:30:00,32.16,32.5,32.16,32.4,514000.0,29.7886,30.1035,29.7886,30.0109,514000.0
2011-08-12 10:40:00,32.41,32.49,32.26,32.36,246000.0,30.0202,30.0943,29.8812,29.9738,246000.0
2011-08-12 10:50:00,32.31,32.45,32.21,32.4,202000.0,29.9275,30.0572,29.8349,30.0109,202000.0
2011-08-12 11:00:00,32.4,32.53,32.24,32.45,189000.0,30.0109,30.1313,29.8627,30.0572,189000.0
2011-08-12 11:10:00,32.45,32.62,32.43,32.55,228000.0,30.0572,30.2147,30.0387,30.1498,228000.0
2011-08-12 11:20:00,32.55,32.58,32.33,32.44,220000.0,30.1498,30.1776,29.9461,30.0479,220000.0
2011-08-12 11:30:00,32.46,32.6,32.34,32.49,205000.0,30.0665,30.1961,29.9553,30.0943,205000.0
2011-08-12 11:40:00,32.48,32.58,32.36,32.56,215000.0,30.085,30.1776,29.9738,30.1591,215000.0
2011-08-12 11:50:00,32.56,32.76,32.54,32.69,130000.0,30.1591,30.3443,30.1406,30.2795,130000.0
2011-08-12 12:00:00,32.7,32.77,32.69,32.77,128000.0,30.2888,30.3536,30.2795,30.3536,128000.0
2011-08-12 12:10:00,32.78,32.86,32.73,32.76,502000.0,30.3629,30.437,30.3166,30.3443,502000.0
2011-08-12 12:20:00,32.78,32.8,32.66,32.71,162000.0,30.3629,30.3814,30.2517,30.298,162000.0
2011-08-12 12:30:00,32.74,32.78,32.67,32.67,148000.0,30.3258,30.3629,30.261,30.261,148000.0
2011-08-12 12:40:00,32.68,32.76,32.66,32.7,102000.0,30.2702,30.3443,30.2517,30.2888,102000.0
2011-08-12 12:50:00,32.7,32.75,32.68,32.75,77000.0,30.2888,30.3351,30.2702,30.3351,77000.0
2011-08-12 13:00:00,32.74,32.78,32.71,32.73,84000.0,30.3258,30.3629,30.298,30.3166,84000.0
2011-08-12 13:10:00,32.73,32.78,32.7,32.77,60000.0,30.3166,30.3629,30.2888,30.3536,60000.0
2011-08-12 13:20:00,32.77,32.86,32.7,32.76,165000.0,30.3536,30.437,30.2888,30.3443,165000.0
2011-08-12 13:30:00,32.79,32.79,32.71,32.76,229000.0,30.3721,30.3721,30.298,30.3443,229000.0
2011-08-12 13:40:00,32.75,32.81,32.68,32.69,134000.0,30.3351,30.3907,30.2702,30.2795,134000.0
2011-08-12 13:50:00,32.69,32.72,32.65,32.7,97000.0,30.2795,30.3073,30.2425,30.2888,97000.0
2011-08-12 14:00:00,32.7,32.77,32.66,32.67,89000.0,30.2888,30.3536,30.2517,30.261,89000.0
2011-08-12 14:10:00,32.68,32.74,32.59,32.63,282000.0,30.2702,30.3258,30.1869,30.2239,282000.0
2011-08-12 14:20:00,32.63,32.74,32.55,32.7,262000.0,30.2239,30.3258,30.1498,30.2888,262000.0
2011-08-12 14:30:00,32.66,32.74,32.6,32.67,298000.0,30.2517,30.3258,30.1961,30.261,298000.0
2011-08-12 14:40:00,32.66,32.74,32.61,32.71,128000.0,30.2517,30.3258,30.2054,30.298,128000.0
2011-08-12 14:50:00,32.68,32.74,32.63,32.69,80000.0,30.2702,30.3258,30.2239,30.2795,80000.0
2011-08-12 15:00:00,32.7,32.81,32.69,32.75,212000.0,30.2888,30.3907,30.2795,30.3351,212000.0
2011-08-12 15:10:00,32.75,32.84,32.69,32.79,278000.0,30.3351,30.4184,30.2795,30.3721,278000.0
2011-08-12 15:20:00,32.8,32.88,32.76,32.79,274000.0,30.3814,30.4555,30.3443,30.3721,274000.0
2011-08-12 15:30:00,32.79,32.8,32.68,32.72,264000.0,30.3721,30.3814,30.2702,30.3073,264000.0
2011-08-12 15:40:00,32.72,32.74,32.68,32.71,344000.0,30.3073,30.3258,30.2702,30.298,344000.0
2011-08-12 15:50:00,32.72,32.8,32.7,32.79,806000.0,30.3073,30.3814,30.2888,30.3721,806000.0
2011-08-15 09:30:00,33.1,33.1,32.8,32.91,530000.0,30.6593,30.6593,30.3814,30.4833,530000.0
2011-08-15 09:40:00,32.91,33.3,32.86,33.24,587000.0,30.4833,30.8445,30.437,30.789,587000.0
2011-08-15 09:50:00,33.25,33.36,33.12,33.2,356000.0,30.7982,30.9001,30.6778,30.7519,356000.0
2011-08-15 10:00:00,33.21,33.24,33.11,33.22,234000.0,30.7612,30.789,30.6685,30.7704,234000.0
2011-08-15 10:10:00,33.22,33.3,33.21,33.3,162000.0,30.7704,30.8445,30.7612,30.8445,162000.0
2011-08-15 10:20:00,33.3,33.85,33.3,33.76,1472000.0,30.8445,31.354,30.8445,31.2706,1472000.0
2011-08-15 10:30:00,33.79,33.8,33.56,33.62,345000.0,31.2984,31.3077,31.0854,31.1409,345000.0
2011-08-15 10:40:00,33.59,33.59,33.41,33.44,361000.0,31.1131,31.1131,30.9464,30.9742,361000.0
2011-08-15 10:50:00,33.42,33.48,33.27,33.37,599000.0,30.9557,31.0113,30.8167,30.9094,599000.0
2011-08-15 11:00:00,33.34,33.4,33.09,33.09,595000.0,30.8816,30.9372,30.65,30.65,595000.0
2011-08-15 11:10:00,33.1,33.18,33.02,33.04,322000.0,30.6593,30.7334,30.5852,30.6037,322000.0
2011-08-15 11:20:00,33.04,33.08,32.7,32.85,437000.0,30.6037,30.6408,30.2888,30.4277,437000.0
2011-08-15 11:30:00,32.84,32.85,32.61,32.76,675000.0,30.4184,30.4277,30.2054,30.3443,675000.0
2011-08-15 11:40:00,32.76,33.15,32.75,32.95,386000.0,30.3443,30.7056,30.3351,30.5203,386000.0
2011-08-15 11:50:00,32.96,33.01,32.92,32.97,249000.0,30.5296,30.5759,30.4925,30.5389,249000.0
2011-08-15 12:00:00,32.97,33.0,32.74,32.78,196000.0,30.5389,30.5666,30.3258,30.3629,196000.0
2011-08-15 12:10:00,32.77,32.84,32.77,32.84,152000.0,30.3536,30.4184,30.3536,30.4184,152000.0
2011-08-15 12:20:00,32.84,32.89,32.78,32.84,140000.0,30.4184,30.4648,30.3629,30.4184,140000.0
2011-08-15 12:30:00,32.82,32.82,32.72,32.77,218000.0,30.3999,30.3999,30.3073,30.3536,218000.0
2011-08-15 12:40:00,32.76,32.88,32.76,32.82,157000.0,30.3443,30.4555,30.3443,30.3999,157000.0
2011-08-15 12:50:00,32.84,33.08,32.82,32.86,323000.0,30.4184,30.6408,30.3999,30.437,323000.0
2011-08-15 13:00:00,32.85,32.91,32.77,32.81,198000.0,30.4277,30.4833,30.3536,30.3907,198000.0
2011-08-15 13:10:00,32.83,32.89,32.76,32.82,175000.0,30.4092,30.4648,30.3443,30.3999,175000.0
2011-08-15 13:20:00,32.8,33.0,32.8,32.98,133000.0,30.3814,30.5666,30.3814,30.5481,133000.0
2011-08-15 13:30:00,32.97,33.05,32.95,33.03,294000.0,30.5389,30.613,30.5203,30.5944,294000.0
2011-08-15 13:40:00,33.04,33.13,33.01,33.11,215000.0,30.6037,30.6871,30.5759,30.6685,215000.0
2011-08-15 13:50:00,33.11,33.11,32.99,33.04,163000.0,30.6685,30.6685,30.5574,30.6037,163000.0
2011-08-15 14:00:00,33.04,33.15,33.04,33.1,286000.0,30.6037,30.7056,30.6037,30.6593,286000.0
2011-08-15 14:10:00,33.1,33.14,33.04,33.09,207000.0,30.6593,30.6963,30.6037,30.65,207000.0
2011-08-15 14:20:00,33.08,33.16,33.06,33.11,170000.0,30.6408,30.7149,30.6222,30.6685,170000.0
2011-08-15 14:30:00,33.13,33.18,33.04,33.06,170000.0,30.6871,30.7334,30.6037,30.6222,170000.0
2011-08-15 14:40:00,33.06,33.21,33.01,33.21,163000.0,30.6222,30.7612,30.5759,30.7612,163000.0
2011-08-15 14:50:00,33.2,33.21,33.15,33.19,204000.0,30.7519,30.7612,30.7056,30.7426,204000.0
2011-08-15 15:00:00,33.18,33.23,33.17,33.21,408000.0,30.7334,30.7797,30.7241,30.7612,408000.0
2011-08-15 15:10:00,33.21,33.27,33.2,33.23,213000.0,30.7612,30.8167,30.7519,30.7797,213000.0
2011-08-15 15:20:00,33.22,33.3,33.19,33.21,325000.0,30.7704,30.8445,30.7426,30.7612,325000.0
2011-08-15 15:30:00,33.22,33.27,33.19,33.24,384000.0,30.7704,30.8167,30.7426,30.789,384000.0
2011-08-15 15:40:00,33.25,33.34,33.22,33.32,472000.0,30.7982,30.8816,30.7704,30.8631,472000.0
2011-08-15 15:50:00,33.32,33.49,33.29,33.48,840000.0,30.8631,31.0205,30.8353,31.0113,840000.0
2011-08-16 09:30:00,33.38,33.6,33.12,33.59,699000.0,30.9186,31.1224,30.6778,31.1131,699000.0
2011-08-16 09:40:00,33.58,33.69,33.46,33.57,361000.0,31.1039,31.2058,30.9927,31.0946,361000.0
2011-08-16 09:50:00,33.57,33.59,33.35,33.52,369000.0,31.0946,31.1131,30.8908,31.0483,369000.0
2011-08-16 10:00:00,33.53,33.59,33.43,33.56,410000.0,31.0576,31.1131,30.9649,31.0854,410000.0
2011-08-16 10:10:00,33.51,33.6,33.49,33.52,170000.0,31.039,31.1224,31.0205,31.0483,170000.0
2011-08-16 10:20:00,33.53,33.55,33.39,33.42,310000.0,31.0576,31.0761,30.9279,30.9557,310000.0
2011-08-16 10:30:00,33.44,33.49,33.39,33.44,206000.0,30.9742,31.0205,30.9279,30.9742,206000.0
2011-08-16 10:40:00,33.45,33.54,33.4,33.44,302000.0,30.9835,31.0668,30.9372,30.9742,302000.0
2011-08-16 10:50:00,33.41,33.54,33.41,33.46,266000.0,30.9464,31.0668,30.9464,30.9927,266000.0
2011-08-16 11:00:00,33.48,33.59,33.44,33.5,253000.0,31.0113,31.1131,30.9742,31.0298,253000.0
2011-08-16 11:10:00,33.49,33.56,33.42,33.42,275000.0,31.0205,31.0854,30.9557,30.9557,275000.0
2011-08-16 11:20:00,33.42,33.44,33.35,33.43,352000.0,30.9557,30.9742,30.8908,30.9649,352000.0
2011-08-16 11:30:00,33.4,33.44,33.32,33.38,263000.0,30.9372,30.9742,30.8631,30.9186,263000.0
2011-08-16 11:40:00,33.38,33.5,33.33,33.44,335000.0,30.9186,31.0298,30.8723,30.9742,335000.0
2011-08-16 11:50:00,33.43,33.44,33.37,33.43,354000.0,30.9649,30.9742,30.9094,30.9649,354000.0
2011-08-16 12:00:00,33.41,33.5,33.35,33.49,345000.0,30.9464,31.0298,30.8908,31.0205,345000.0
2011-08-16 12:10:00,33.48,33.56,33.25,33.3,307000.0,31.0113,31.0854,30.7982,30.8445,307000.0
2011-08-16 12:20:00,33.3,33.4,33.02,33.07,292000.0,30.8445,30.9372,30.5852,30.6315,292000.0
2011-08-16 12:30:00,33.06,33.14,32.94,33.1,329000.0,30.6222,30.6963,30.5111,30.6593,329000.0
2011-08-16 12:40:00,33.14,33.17,33.05,33.06,190000.0,30.6963,30.7241,30.613,30.6222,190000.0
2011-08-16 12:50:00,33.07,33.12,32.98,33.03,251000.0,30.6315,30.6778,30.5481,30.5944,251000.0
2011-08-16 13:00:00,33.01,33.04,32.85,32.94,405000.0,30.5759,30.6037,30.4277,30.5111,405000.0
2011-08-16 13:10:00,32.92,33.04,32.87,33.01,425000.0,30.4925,30.6037,30.4462,30.5759,425000.0
2011-08-16 13:20:00,32.99,33.12,32.97,33.06,261000.0,30.5574,30.6778,30.5389,30.6222,261000.0
2011-08-16 13:30:00,33.06,33.15,33.01,33.12,167000.0,30.6222,30.7056,30.5759,30.6778,167000.0
2011-08-16 13:40:00,33.14,33.19,33.08,33.13,89000.0,30.6963,30.7426,30.6408,30.6871,89000.0
2011-08-16 13:50:00,33.13,33.3,33.12,33.27,171000.0,30.6871,30.8445,30.6778,30.8167,171000.0
2011-08-16 14:00:00,33.29,33.3,33.22,33.24,292000.0,30.8353,30.8445,30.7704,30.789,292000.0
2011-08-16 14:10:00,33.25,33.39,33.23,33.33,294000.0,30.7982,30.9279,30.7797,30.8723,294000.0
2011-08-16 14:20:00,33.32,33.38,33.3,33.35,167000.0,30.8631,30.9186,30.8445,30.8908,167000.0
2011-08-16 14:30:00,33.36,33.4,33.29,33.4,645000.0,30.9001,30.9372,30.8353,30.9372,645000.0
2011-08-16 14:40:00,33.38,33.54,33.37,33.5,319000.0,30.9186,31.0668,30.9094,31.0298,319000.0
2011-08-16 14:50:00,33.5,33.5,33.4,33.44,254000.0,31.0298,31.0298,30.9372,30.9742,254000.0
2011-08-16 15:00:00,33.48,33.65,33.47,33.65,445000.0,31.0113,31.1687,31.002,31.1687,445000.0
2011-08-16 15:10:00,33.66,33.7,33.58,33.64,330000.0,31.178,31.215,31.1039,31.1595,330000.0
2011-08-16 15:20:00,33.63,33.8,33.61,33.78,538000.0,31.1502,31.3077,31.1317,31.2891,538000.0
2011-08-16 15:30:00,33.8,33.8,33.65,33.69,356000.0,31.3077,31.3077,31.1687,31.2058,356000.0
2011-08-16 15:40:00,33.69,33.76,33.57,33.68,818000.0,31.2058,31.2706,31.0946,31.1965,818000.0
2011-08-16 15:50:00,33.68,33.7,33.5,33.51,997000.0,31.1965,31.215,31.0298,31.039,997000.0
2011-08-17 09:30:00,33.71,33.71,33.31,33.53,442000.0,31.2243,31.2243,30.8538,31.0576,442000.0
2011-08-17 09:40:00,33.57,33.75,33.43,33.75,376000.0,31.0946,31.2613,30.9649,31.2613,376000.0
2011-08-17 09:50:00,33.73,33.73,33.48,33.55,521000.0,31.2428,31.2428,31.0113,31.0761,521000.0
2011-08-17 10:00:00,33.53,33.56,33.41,33.49,481000.0,31.0576,31.0854,30.9464,31.0205,481000.0
2011-08-17 10:10:00,33.5,33.52,33.23,33.26,691000.0,31.0298,31.0483,30.7797,30.8075,691000.0
2011-08-17 10:20:00,33.26,33.36,33.14,33.32,409000.0,30.8075,30.9001,30.6963,30.8631,409000.0
2011-08-17 10:30:00,33.31,33.37,33.15,33.19,214000.0,30.8538,30.9094,30.7056,30.7426,214000.0
2011-08-17 10:40:00,33.19,33.26,33.12,33.16,308000.0,30.7426,30.8075,30.6778,30.7149,308000.0
2011-08-17 10:50:00,33.16,33.17,32.97,32.98,370000.0,30.7149,30.7241,30.5389,30.5481,370000.0
2011-08-17 11:00:00,33.0,33.18,32.97,33.18,135000.0,30.5666,30.7334,30.5389,30.7334,135000.0
2011-08-17 11:10:00,33.18,33.26,33.07,33.14,468000.0,30.7334,30.8075,30.6315,30.6963,468000.0
2011-08-17 11:20:00,33.1,33.17,33.07,33.11,261000.0,30.6593,30.7241,30.6315,30.6685,261000.0
2011-08-17 11:30:00,33.1,33.14,33.07,33.08,128000.0,30.6593,30.6963,30.6315,30.6408,128000.0
2011-08-17 11:40:00,33.08,33.13,32.78,32.83,612000.0,30.6408,30.6871,30.3629,30.4092,612000.0
2011-08-17 11:50:00,32.83,32.88,32.61,32.63,510000.0,30.4092,30.4555,30.2054,30.2239,510000.0
2011-08-17 12:00:00,32.64,32.68,32.44,32.53,462000.0,30.2332,30.2702,30.0479,30.1313,462000.0
2011-08-17 12:10:00,32.59,32.59,32.45,32.48,415000.0,30.1869,30.1869,30.0572,30.085,415000.0
2011-08-17 12:20:00,32.49,32.58,32.42,32.57,298000.0,30.0943,30.1776,30.0294,30.1684,298000.0
2011-08-17 12:30:00,32.58,32.64,32.52,32.63,249000.0,30.1776,30.2332,30.122,30.2239,249000.0
2011-08-17 12:40:00,32.63,32.75,32.62,32.75,185000.0,30.2239,30.3351,30.2147,30.3351,185000.0
2011-08-17 12:50:00,32.75,32.75,32.49,32.51,162000.0,30.3351,30.3351,30.0943,30.1128,162000.0
2011-08-17 13:00:00,32.52,32.53,32.4,32.47,163000.0,30.122,30.1313,30.0109,30.0757,163000.0
2011-08-17 13:10:00,32.48,32.6,32.44,32.53,183000.0,30.085,30.1961,30.0479,30.1313,183000.0
2011-08-17 13:20:00,32.57,32.58,32.31,32.37,441000.0,30.1684,30.1776,29.9275,29.9831,441000.0
2011-08-17 13:30:00,32.36,32.53,32.36,32.51,144000.0,29.9738,30.1313,29.9738,30.1128,144000.0
2011-08-17 13:40:00,32.51,32.51,32.43,32.48,177000.0,30.1128,30.1128,30.0387,30.085,177000.0
2011-08-17 13:50:00,32.47,32.56,32.46,32.54,131000.0,30.0757,30.1591,30.0665,30.1406,131000.0
2011-08-17 14:00:00,32.54,32.61,32.49,32.49,275000.0,30.1406,30.2054,30.0943,30.0943,275000.0
2011-08-17 14:10:00,32.52,32.65,32.49,32.65,226000.0,30.122,30.2425,30.0943,30.2425,226000.0
2011-08-17 14:20:00,32.67,32.69,32.54,32.59,115000.0,30.261,30.2795,30.1406,30.1869,115000.0
2011-08-17 14:30:00,32.6,32.7,32.6,32.63,155000.0,30.1961,30.2888,30.1961,30.2239,155000.0
2011-08-17 14:40:00,32.6,32.7,32.59,32.61,88000.0,30.1961,30.2888,30.1869,30.2054,88000.0
2011-08-17 14:50:00,32.6,32.68,32.57,32.63,228000.0,30.1961,30.2702,30.1684,30.2239,228000.0
2011-08-17 15:00:00,32.64,32.66,32.56,32.63,325000.0,30.2332,30.2517,30.1591,30.2239,325000.0
2011-08-17 15:10:00,32.62,32.7,32.59,32.68,321000.0,30.2147,30.2888,30.1869,30.2702,321000.0
2011-08-17 15:20:00,32.7,32.7,32.59,32.62,243000.0,30.2888,30.2888,30.1869,30.2147,243000.0
2011-08-17 15:30:00,32.62,32.63,32.52,32.58,370000.0,30.2147,30.2239,30.122,30.1776,370000.0
2011-08-17 15:40:00,32.57,32.62,32.51,32.6,437000.0,30.1684,30.2147,30.1128,30.1961,437000.0
2011-08-17 15:50:00,32.6,32.64,32.51,32.6,698000.0,30.1961,30.2332,30.1128,30.1961,698000.0
2011-08-18 09:30:00,31.75,31.8,31.5,31.75,639000.0,29.4088,29.4551,29.1773,29.4088,639000.0
2011-08-18 09:40:00,31.74,32.0,31.69,31.89,615000.0,29.3996,29.6404,29.3532,29.5385,615000.0
2011-08-18 09:50:00,31.89,32.0,31.89,31.91,695000.0,29.5385,29.6404,29.5385,29.557,695000.0
2011-08-18 10:00:00,31.88,31.9,31.3,31.37,636000.0,29.5292,29.5478,28.992,29.0568,636000.0
2011-08-18 10:10:00,31.35,31.38,31.22,31.23,562000.0,29.0383,29.0661,28.9179,28.9272,562000.0
2011-08-18 10:20:00,31.22,31.42,31.13,31.33,551000.0,28.9179,29.1032,28.8345,29.0198,551000.0
2011-08-18 10:30:00,31.33,31.33,31.05,31.06,283000.0,29.0198,29.0198,28.7604,28.7697,283000.0
2011-08-18 10:40:00,31.06,31.13,31.01,31.11,717000.0,28.7697,28.8345,28.7234,28.816,717000.0
2011-08-18 10:50:00,31.11,31.13,30.9,30.91,1125000.0,28.816,28.8345,28.6215,28.6308,1125000.0
2011-08-18 11:00:00,30.95,31.05,30.85,30.91,518000.0,28.6678,28.7604,28.5752,28.6308,518000.0
2011-08-18 11:10:00,30.91,31.0,30.87,30.9,545000.0,28.6308,28.7141,28.5937,28.6215,545000.0
2011-08-18 11:20:00,30.89,30.97,30.85,30.92,511000.0,28.6122,28.6863,28.5752,28.64,511000.0
2011-08-18 11:30:00,30.91,31.09,30.91,31.08,719000.0,28.6308,28.7975,28.6308,28.7882,719000.0
2011-08-18 11:40:00,31.04,31.39,31.04,31.28,885000.0,28.7512,29.0754,28.7512,28.9735,885000.0
2011-08-18 11:50:00,31.28,31.3,31.19,31.21,373000.0,28.9735,28.992,28.8901,28.9086,373000.0
2011-08-18 12:00:00,31.21,31.25,31.0,31.05,203000.0,28.9086,28.9457,28.7141,28.7604,203000.0
2011-08-18 12:10:00,31.01,31.19,30.98,31.13,426000.0,28.7234,28.8901,28.6956,28.8345,426000.0
2011-08-18 12:20:00,31.12,31.38,31.08,31.19,557000.0,28.8253,29.0661,28.7882,28.8901,557000.0
2011-08-18 12:30:00,31.19,31.23,31.13,31.14,155000.0,28.8901,28.9272,28.8345,28.8438,155000.0
2011-08-18 12:40:00,31.15,31.21,31.12,31.18,181000.0,28.8531,28.9086,28.8253,28.8809,181000.0
2011-08-18 12:50:00,31.18,31.25,31.14,31.23,258000.0,28.8809,28.9457,28.8438,28.9272,258000.0
2011-08-18 13:00:00,31.21,31.24,31.06,31.1,151000.0,28.9086,28.9364,28.7697,28.8068,151000.0
2011-08-18 13:10:00,31.1,31.16,31.06,31.09,210000.0,28.8068,28.8623,28.7697,28.7975,210000.0
2011-08-18 13:20:00,31.12,31.13,31.04,31.04,357000.0,28.8253,28.8345,28.7512,28.7512,357000.0
2011-08-18 13:30:00,31.04,31.06,30.89,30.9,395000.0,28.7512,28.7697,28.6122,28.6215,395000.0
2011-08-18 13:40:00,30.9,30.91,30.86,30.9,417000.0,28.6215,28.6308,28.5844,28.6215,417000.0
2011-08-18 13:50:00,30.89,30.91,30.82,30.86,363000.0,28.6122,28.6308,28.5474,28.5844,363000.0
2011-08-18 14:00:00,30.87,31.1,30.84,31.02,421000.0,28.5937,28.8068,28.5659,28.7327,421000.0
2011-08-18 14:10:00,31.01,31.03,30.9,30.96,312000.0,28.7234,28.7419,28.6215,28.6771,312000.0
2011-08-18 14:20:00,30.98,31.0,30.9,30.92,412000.0,28.6956,28.7141,28.6215,28.64,412000.0
2011-08-18 14:30:00,30.91,30.95,30.8,30.89,280000.0,28.6308,28.6678,28.5289,28.6122,280000.0
2011-08-18 14:40:00,30.89,30.93,30.8,30.82,262000.0,28.6122,28.6493,28.5289,28.5474,262000.0
2011-08-18 14:50:00,30.83,30.84,30.58,30.6,435000.0,28.5567,28.5659,28.3251,28.3436,435000.0
2011-08-18 15:00:00,30.61,30.67,30.39,30.47,996000.0,28.3529,28.4085,28.1491,28.2232,996000.0
2011-08-18 15:10:00,30.48,30.61,30.46,30.51,258000.0,28.2325,28.3529,28.2139,28.2603,258000.0
2011-08-18 15:20:00,30.51,30.65,30.45,30.62,316000.0,28.2603,28.3899,28.2047,28.3621,316000.0
2011-08-18 15:30:00,30.65,30.7,30.45,30.47,657000.0,28.3899,28.4362,28.2047,28.2232,657000.0
2011-08-18 15:40:00,30.47,30.5,30.27,30.34,1034000.0,28.2232,28.251,28.038,28.1028,1034000.0
2011-08-18 15:50:00,30.35,30.78,30.34,30.5,1344000.0,28.1121,28.5103,28.1028,28.251,1344000.0
2011-08-19 09:30:00,30.13,30.45,30.13,30.35,1782000.0,27.9083,28.2047,27.9083,28.1121,1782000.0
2011-08-19 09:40:00,30.37,30.52,30.26,30.47,689000.0,28.1306,28.2695,28.0287,28.2232,689000.0
2011-08-19 09:50:00,30.48,30.95,30.36,30.85,640000.0,28.2325,28.6678,28.1213,28.5752,640000.0
2011-08-19 10:00:00,30.86,30.91,30.55,30.66,631000.0,28.5844,28.6308,28.2973,28.3992,631000.0
2011-08-19 10:10:00,30.67,30.84,30.6,30.79,330000.0,28.4085,28.5659,28.3436,28.5196,330000.0
2011-08-19 10:20:00,30.82,30.96,30.7,30.94,419000.0,28.5474,28.6771,28.4362,28.6585,419000.0
2011-08-19 10:30:00,30.93,31.03,30.85,30.85,343000.0,28.6493,28.7419,28.5752,28.5752,343000.0
2011-08-19 10:40:00,30.87,30.9,30.67,30.79,238000.0,28.5937,28.6215,28.4085,28.5196,238000.0
2011-08-19 10:50:00,30.78,30.85,30.76,30.79,140000.0,28.5103,28.5752,28.4918,28.5196,140000.0
2011-08-19 11:00:00,30.79,30.85,30.45,30.7,318000.0,28.5196,28.5752,28.2047,28.4362,318000.0
2011-08-19 11:10:00,30.71,30.71,30.5,30.54,287000.0,28.4455,28.4455,28.251,28.288,287000.0
2011-08-19 11:20:00,30.55,30.74,30.54,30.6,226000.0,28.2973,28.4733,28.288,28.3436,226000.0
2011-08-19 11:30:00,30.62,30.72,30.52,30.61,228000.0,28.3621,28.4548,28.2695,28.3529,228000.0
2011-08-19 11:40:00,30.63,30.69,30.58,30.68,266000.0,28.3714,28.427,28.3251,28.4177,266000.0
2011-08-19 11:50:00,30.7,30.83,30.67,30.83,248000.0,28.4362,28.5567,28.4085,28.5567,248000.0
2011-08-19 12:00:00,30.84,30.84,30.67,30.67,580000.0,28.5659,28.5659,28.4085,28.4085,580000.0
2011-08-19 12:10:00,30.68,30.7,30.43,30.48,224000.0,28.4177,28.4362,28.1862,28.2325,224000.0
2011-08-19 12:20:00,30.46,30.52,30.29,30.46,327000.0,28.2139,28.2695,28.0565,28.2139,327000.0
2011-08-19 12:30:00,30.48,30.52,30.4,30.4,200000.0,28.2325,28.2695,28.1584,28.1584,200000.0
2011-08-19 12:40:00,30.4,30.56,30.4,30.55,183000.0,28.1584,28.3066,28.1584,28.2973,183000.0
2011-08-19 12:50:00,30.56,30.59,30.49,30.54,279000.0,28.3066,28.3344,28.2417,28.288,279000.0
2011-08-19 13:00:00,30.53,30.57,30.47,30.56,170000.0,28.2788,28.3158,28.2232,28.3066,170000.0
2011-08-19 13:10:00,30.54,30.59,30.51,30.55,140000.0,28.288,28.3344,28.2603,28.2973,140000.0
2011-08-19 13:20:00,30.55,30.59,30.49,30.5,345000.0,28.2973,28.3344,28.2417,28.251,345000.0
2011-08-19 13:30:00,30.5,30.54,30.47,30.5,379000.0,28.251,28.288,28.2232,28.251,379000.0
2011-08-19 13:40:00,30.51,30.57,30.45,30.52,158000.0,28.2603,28.3158,28.2047,28.2695,158000.0
2011-08-19 13:50:00,30.5,30.54,30.44,30.51,119000.0,28.251,28.288,28.1954,28.2603,119000.0
2011-08-19 14:00:00,30.5,30.54,30.23,30.27,404000.0,28.251,28.288,28.0009,28.038,404000.0
2011-08-19 14:10:00,30.26,30.29,30.2,30.2,202000.0,28.0287,28.0565,27.9731,27.9731,202000.0
2011-08-19 14:20:00,30.22,30.23,30.16,30.22,226000.0,27.9916,28.0009,27.9361,27.9916,226000.0
2011-08-19 14:30:00,30.22,30.27,30.17,30.24,244000.0,27.9916,28.038,27.9453,28.0102,244000.0
2011-08-19 14:40:00,30.24,30.29,30.17,30.17,308000.0,28.0102,28.0565,27.9453,27.9453,308000.0
2011-08-19 14:50:00,30.18,30.2,30.11,30.13,372000.0,27.9546,27.9731,27.8898,27.9083,372000.0
2011-08-19 15:00:00,30.13,30.21,30.09,30.16,427000.0,27.9083,27.9824,27.8712,27.9361,427000.0
2011-08-19 15:10:00,30.19,30.2,30.07,30.1,265000.0,27.9639,27.9731,27.8527,27.8805,265000.0
2011-08-19 15:20:00,30.1,30.15,30.05,30.15,371000.0,27.8805,27.9268,27.8342,27.9268,371000.0
2011-08-19 15:30:00,30.14,30.15,30.09,30.14,497000.0,27.9175,27.9268,27.8712,27.9175,497000.0
2011-08-19 15:40:00,30.14,30.17,30.05,30.16,487000.0,27.9175,27.9453,27.8342,27.9361,487000.0
2011-08-19 15:50:00,30.15,30.22,30.0,30.02,1082000.0,27.9268,27.9916,27.7879,27.8064,1082000.0
2011-08-22 09:30:00,30.79,30.79,30.52,30.67,480000.0,28.5196,28.5196,28.2695,28.4085,480000.0
2011-08-22 09:40:00,30.67,30.73,30.44,30.48,405000.0,28.4085,28.464,28.1954,28.2325,405000.0
2011-08-22 09:50:00,30.46,30.7,30.46,30.69,290000.0,28.2139,28.4362,28.2139,28.427,290000.0
2011-08-22 10:00:00,30.65,30.69,30.56,30.61,146000.0,28.3899,28.427,28.3066,28.3529,146000.0
2011-08-22 10:10:00,30.59,30.61,30.56,30.59,223000.0,28.3344,28.3529,28.3066,28.3344,223000.0
2011-08-22 10:20:00,30.57,30.73,30.57,30.69,239000.0,28.3158,28.464,28.3158,28.427,239000.0
2011-08-22 10:30:00,30.7,30.71,30.62,30.71,140000.0,28.4362,28.4455,28.3621,28.4455,140000.0
2011-08-22 10:40:00,30.7,30.75,30.67,30.74,130000.0,28.4362,28.4826,28.4085,28.4733,130000.0
2011-08-22 10:50:00,30.76,30.87,30.65,30.69,270000.0,28.4918,28.5937,28.3899,28.427,270000.0
2011-08-22 11:00:00,30.67,30.67,30.42,30.53,312000.0,28.4085,28.4085,28.1769,28.2788,312000.0
2011-08-22 11:10:00,30.53,30.55,30.43,30.46,94000.0,28.2788,28.2973,28.1862,28.2139,94000.0
2011-08-22 11:20:00,30.43,30.45,30.3,30.36,181000.0,28.1862,28.2047,28.0657,28.1213,181000.0
2011-08-22 11:30:00,30.4,30.46,30.21,30.27,299000.0,28.1584,28.2139,27.9824,28.038,299000.0
2011-08-22 11:40:00,30.24,30.29,30.21,30.23,97000.0,28.0102,28.0565,27.9824,28.0009,97000.0
2011-08-22 11:50:00,30.26,30.29,30.14,30.29,201000.0,28.0287,28.0565,27.9175,28.0565,201000.0
2011-08-22 12:00:00,30.28,30.47,30.27,30.46,209000.0,28.0472,28.2232,28.038,28.2139,209000.0
2011-08-22 12:10:00,30.46,30.47,30.38,30.47,120000.0,28.2139,28.2232,28.1398,28.2232,120000.0
2011-08-22 12:20:00,30.48,30.58,30.45,30.49,148000.0,28.2325,28.3251,28.2047,28.2417,148000.0
2011-08-22 12:30:00,30.46,30.5,30.37,30.4,94000.0,28.2139,28.251,28.1306,28.1584,94000.0
2011-08-22 12:40:00,30.41,30.5,30.4,30.46,165000.0,28.1676,28.251,28.1584,28.2139,165000.0
2011-08-22 12:50:00,30.46,30.75,30.46,30.73,229000.0,28.2139,28.4826,28.2139,28.464,229000.0
2011-08-22 13:00:00,30.72,30.8,30.69,30.8,227000.0,28.4548,28.5289,28.427,28.5289,227000.0
2011-08-22 13:10:00,30.78,30.8,30.72,30.76,110000.0,28.5103,28.5289,28.4548,28.4918,110000.0
2011-08-22 13:20:00,30.74,30.78,30.68,30.68,103000.0,28.4733,28.5103,28.4177,28.4177,103000.0
2011-08-22 13:30:00,30.67,30.75,30.52,30.55,292000.0,28.4085,28.4826,28.2695,28.2973,292000.0
2011-08-22 13:40:00,30.55,30.65,30.55,30.61,133000.0,28.2973,28.3899,28.2973,28.3529,133000.0
2011-08-22 13:50:00,30.6,30.68,30.57,30.66,189000.0,28.3436,28.4177,28.3158,28.3992,189000.0
2011-08-22 14:00:00,30.68,30.78,30.66,30.73,170000.0,28.4177,28.5103,28.3992,28.464,170000.0
2011-08-22 14:10:00,30.73,30.77,30.67,30.7,237000.0,28.464,28.5011,28.4085,28.4362,237000.0
2011-08-22 14:20:00,30.73,30.74,30.64,30.66,95000.0,28.464,28.4733,28.3807,28.3992,95000.0
2011-08-22 14:30:00,30.66,30.69,30.57,30.63,98000.0,28.3992,28.427,28.3158,28.3714,98000.0
2011-08-22 14:40:00,30.62,30.7,30.6,30.7,134000.0,28.3621,28.4362,28.3436,28.4362,134000.0
2011-08-22 14:50:00,30.71,30.71,30.57,30.63,143000.0,28.4455,28.4455,28.3158,28.3714,143000.0
2011-08-22 15:00:00,30.57,30.63,30.55,30.58,148000.0,28.3158,28.3714,28.2973,28.3251,148000.0
2011-08-22 15:10:00,30.57,30.62,30.56,30.6,149000.0,28.3158,28.3621,28.3066,28.3436,149000.0
2011-08-22 15:20:00,30.61,30.74,30.56,30.71,292000.0,28.3529,28.4733,28.3066,28.4455,292000.0
2011-08-22 15:30:00,30.69,30.74,30.66,30.66,400000.0,28.427,28.4733,28.3992,28.3992,400000.0
2011-08-22 15:40:00,30.69,30.81,30.66,30.7,687000.0,28.427,28.5381,28.3992,28.4362,687000.0
2011-08-22 15:50:00,30.7,30.7,30.42,30.56,1033000.0,28.4362,28.4362,28.1769,28.3066,1033000.0
2011-08-23 09:30:00,30.76,30.88,30.44,30.44,199000.0,28.4918,28.603,28.1954,28.1954,199000.0
2011-08-23 09:40:00,30.46,30.71,30.43,30.7,166000.0,28.2139,28.4455,28.1862,28.4362,166000.0
2011-08-23 09:50:00,30.69,30.7,30.6,30.6,184000.0,28.427,28.4362,28.3436,28.3436,184000.0
2011-08-23 10:00:00,30.6,31.03,30.57,30.99,311000.0,28.3436,28.7419,28.3158,28.7049,311000.0
2011-08-23 10:10:00,31.01,31.12,30.99,31.04,197000.0,28.7234,28.8253,28.7049,28.7512,197000.0
2011-08-23 10:20:00,31.06,31.13,31.02,31.13,168000.0,28.7697,28.8345,28.7327,28.8345,168000.0
2011-08-23 10:30:00,31.11,31.23,31.11,31.19,256000.0,28.816,28.9272,28.816,28.8901,256000.0
2011-08-23 10:40:00,31.2,31.2,31.13,31.16,177000.0,28.8994,28.8994,28.8345,28.8623,177000.0
2011-08-23 10:50:00,31.16,31.2,30.99,31.11,260000.0,28.8623,28.8994,28.7049,28.816,260000.0
2011-08-23 11:00:00,31.15,31.15,31.01,31.04,170000.0,28.8531,28.8531,28.7234,28.7512,170000.0
2011-08-23 11:10:00,31.04,31.18,31.03,31.17,163000.0,28.7512,28.8809,28.7419,28.8716,163000.0
2011-08-23 11:20:00,31.19,31.2,31.02,31.16,177000.0,28.8901,28.8994,28.7327,28.8623,177000.0
2011-08-23 11:30:00,31.16,31.3,31.13,31.29,280000.0,28.8623,28.992,28.8345,28.9827,280000.0
2011-08-23 11:40:00,31.3,31.46,31.27,31.39,235000.0,28.992,29.1402,28.9642,29.0754,235000.0
2011-08-23 11:50:00,31.38,31.49,31.36,31.49,124000.0,29.0661,29.168,29.0476,29.168,124000.0
2011-08-23 12:00:00,31.47,31.49,31.43,31.48,102000.0,29.1495,29.168,29.1124,29.1587,102000.0
2011-08-23 12:10:00,31.49,31.5,31.4,31.4,146000.0,29.168,29.1773,29.0846,29.0846,146000.0
2011-08-23 12:20:00,31.4,31.46,31.4,31.41,252000.0,29.0846,29.1402,29.0846,29.0939,252000.0
2011-08-23 12:30:00,31.42,31.49,31.41,31.48,144000.0,29.1032,29.168,29.0939,29.1587,144000.0
2011-08-23 12:40:00,31.47,31.59,31.47,31.53,160000.0,29.1495,29.2606,29.1495,29.205,160000.0
2011-08-23 12:50:00,31.53,31.59,31.5,31.5,106000.0,29.205,29.2606,29.1773,29.1773,106000.0
2011-08-23 13:00:00,31.51,31.58,31.47,31.48,190000.0,29.1865,29.2514,29.1495,29.1587,190000.0
2011-08-23 13:10:00,31.45,31.5,31.4,31.49,141000.0,29.1309,29.1773,29.0846,29.168,141000.0
2011-08-23 13:20:00,31.49,31.53,31.46,31.51,262000.0,29.168,29.205,29.1402,29.1865,262000.0
2011-08-23 13:30:00,31.51,31.55,31.44,31.5,110000.0,29.1865,29.2236,29.1217,29.1773,110000.0
2011-08-23 13:40:00,31.5,31.53,31.47,31.53,125000.0,29.1773,29.205,29.1495,29.205,125000.0
2011-08-23 13:50:00,31.5,31.55,30.75,31.48,388000.0,29.1773,29.2236,28.4826,29.1587,388000.0
2011-08-23 14:00:00,31.5,31.55,31.44,31.47,121000.0,29.1773,29.2236,29.1217,29.1495,121000.0
2011-08-23 14:10:00,31.49,31.54,31.47,31.52,153000.0,29.168,29.2143,29.1495,29.1958,153000.0
2011-08-23 14:20:00,31.53,31.59,31.48,31.58,298000.0,29.205,29.2606,29.1587,29.2514,298000.0
2011-08-23 14:30:00,31.59,31.74,31.59,31.7,293000.0,29.2606,29.3996,29.2606,29.3625,293000.0
2011-08-23 14:40:00,31.66,31.7,31.61,31.69,142000.0,29.3255,29.3625,29.2791,29.3532,142000.0
2011-08-23 14:50:00,31.67,31.7,31.61,31.66,128000.0,29.3347,29.3625,29.2791,29.3255,128000.0
2011-08-23 15:00:00,31.66,31.88,31.66,31.88,284000.0,29.3255,29.5292,29.3255,29.5292,284000.0
2011-08-23 15:10:00,31.88,31.95,31.8,31.87,395000.0,29.5292,29.5941,29.4551,29.52,395000.0
2011-08-23 15:20:00,31.86,32.01,31.86,31.9,566000.0,29.5107,29.6497,29.5107,29.5478,566000.0
2011-08-23 15:30:00,31.89,31.9,31.72,31.86,399000.0,29.5385,29.5478,29.381,29.5107,399000.0
2011-08-23 15:40:00,31.87,31.99,31.81,31.98,510000.0,29.52,29.6311,29.4644,29.6219,510000.0
2011-08-23 15:50:00,31.98,32.25,31.93,32.24,1280000.0,29.6219,29.872,29.5755,29.8627,1280000.0
2011-08-24 09:30:00,32.23,32.43,31.9,32.36,534000.0,29.8534,30.0387,29.5478,29.9738,534000.0
2011-08-24 09:40:00,32.35,32.72,32.34,32.68,518000.0,29.9646,30.3073,29.9553,30.2702,518000.0
2011-08-24 09:50:00,32.68,32.83,32.43,32.78,637000.0,30.2702,30.4092,30.0387,30.3629,637000.0
2011-08-24 10:00:00,32.78,32.98,32.62,32.66,611000.0,30.3629,30.5481,30.2147,30.2517,611000.0
2011-08-24 10:10:00,32.66,32.66,32.33,32.4,487000.0,30.2517,30.2517,29.9461,30.0109,487000.0
2011-08-24 10:20:00,32.41,32.56,32.3,32.51,328000.0,30.0202,30.1591,29.9183,30.1128,328000.0
2011-08-24 10:30:00,32.5,32.56,32.45,32.53,274000.0,30.1035,30.1591,30.0572,30.1313,274000.0
2011-08-24 10:40:00,32.54,32.66,32.5,32.56,364000.0,30.1406,30.2517,30.1035,30.1591,364000.0
2011-08-24 10:50:00,32.57,32.58,32.45,32.45,262000.0,30.1684,30.1776,30.0572,30.0572,262000.0
2011-08-24 11:00:00,32.45,32.55,32.42,32.52,404000.0,30.0572,30.1498,30.0294,30.122,404000.0
2011-08-24 11:10:00,32.52,32.53,32.46,32.5,162000.0,30.122,30.1313,30.0665,30.1035,162000.0
2011-08-24 11:20:00,32.5,32.51,32.38,32.4,172000.0,30.1035,30.1128,29.9924,30.0109,172000.0
2011-08-24 11:30:00,32.4,32.63,32.33,32.56,300000.0,30.0109,30.2239,29.9461,30.1591,300000.0
2011-08-24 11:40:00,32.56,32.56,32.4,32.4,196000.0,30.1591,30.1591,30.0109,30.0109,196000.0
2011-08-24 11:50:00,32.43,32.46,32.4,32.44,106000.0,30.0387,30.0665,30.0109,30.0479,106000.0
2011-08-24 12:00:00,32.44,32.44,32.26,32.26,191000.0,30.0479,30.0479,29.8812,29.8812,191000.0
2011-08-24 12:10:00,32.27,32.34,32.23,32.3,283000.0,29.8905,29.9553,29.8534,29.9183,283000.0
2011-08-24 12:20:00,32.3,32.32,32.23,32.24,69000.0,29.9183,29.9368,29.8534,29.8627,69000.0
2011-08-24 12:30:00,32.22,32.36,32.22,32.33,198000.0,29.8442,29.9738,29.8442,29.9461,198000.0
2011-08-24 12:40:00,32.31,32.33,32.26,32.28,194000.0,29.9275,29.9461,29.8812,29.8997,194000.0
2011-08-24 12:50:00,32.3,32.41,32.27,32.36,128000.0,29.9183,30.0202,29.8905,29.9738,128000.0
2011-08-24 13:00:00,32.35,32.4,32.27,32.27,121000.0,29.9646,30.0109,29.8905,29.8905,121000.0
2011-08-24 13:10:00,32.25,32.39,32.24,32.37,101000.0,29.872,30.0016,29.8627,29.9831,101000.0
2011-08-24 13:20:00,32.37,32.49,32.35,32.41,173000.0,29.9831,30.0943,29.9646,30.0202,173000.0
2011-08-24 13:30:00,32.43,32.45,32.35,32.35,89000.0,30.0387,30.0572,29.9646,29.9646,89000.0
2011-08-24 13:40:00,32.36,32.36,32.18,32.21,148000.0,29.9738,29.9738,29.8071,29.8349,148000.0
2011-08-24 13:50:00,32.21,32.27,32.15,32.27,100000.0,29.8349,29.8905,29.7793,29.8905,100000.0
2011-08-24 14:00:00,32.27,32.28,32.17,32.27,199000.0,29.8905,29.8997,29.7979,29.8905,199000.0
2011-08-24 14:10:00,32.27,32.28,32.02,32.04,628000.0,29.8905,29.8997,29.6589,29.6774,628000.0
2011-08-24 14:20:00,32.03,32.06,31.95,32.02,328000.0,29.6682,29.696,29.5941,29.6589,328000.0
2011-08-24 14:30:00,32.02,32.04,31.97,32.02,195000.0,29.6589,29.6774,29.6126,29.6589,195000.0
2011-08-24 14:40:00,32.01,32.2,32.01,32.13,176000.0,29.6497,29.8256,29.6497,29.7608,176000.0
2011-08-24 14:50:00,32.12,32.25,32.11,32.24,144000.0,29.7515,29.872,29.7423,29.8627,144000.0
2011-08-24 15:00:00,32.24,32.28,32.19,32.23,176000.0,29.8627,29.8997,29.8164,29.8534,176000.0
2011-08-24 15:10:00,32.23,32.47,32.23,32.46,222000.0,29.8534,30.0757,29.8534,30.0665,222000.0
2011-08-24 15:20:00,32.46,32.51,32.42,32.43,271000.0,30.0665,30.1128,30.0294,30.0387,271000.0
2011-08-24 15:30:00,32.44,32.57,32.44,32.45,292000.0,30.0479,30.1684,30.0479,30.0572,292000.0
2011-08-24 15:40:00,32.48,32.55,32.42,32.46,268000.0,30.085,30.1498,30.0294,30.0665,268000.0
2011-08-24 15:50:00,32.46,32.54,32.38,32.47,773000.0,30.0665,30.1406,29.9924,30.0757,773000.0
2011-08-25 09:30:00,32.61,32.95,32.55,32.71,445000.0,30.2054,30.5203,30.1498,30.298,445000.0
2011-08-25 09:40:00,32.7,32.79,32.7,32.75,316000.0,30.2888,30.3721,30.2888,30.3351,316000.0
2011-08-25 09:50:00,32.71,32.74,32.62,32.65,323000.0,30.298,30.3258,30.2147,30.2425,323000.0
2011-08-25 10:00:00,32.66,32.68,32.4,32.5,421000.0,30.2517,30.2702,30.0109,30.1035,421000.0
2011-08-25 10:10:00,32.54,32.78,32.53,32.69,228000.0,30.1406,30.3629,30.1313,30.2795,228000.0
2011-08-25 10:20:00,32.68,32.68,32.42,32.48,174000.0,30.2702,30.2702,30.0294,30.085,174000.0
2011-08-25 10:30:00,32.48,32.5,32.19,32.26,244000.0,30.085,30.1035,29.8164,29.8812,244000.0
2011-08-25 10:40:00,32.23,32.29,32.11,32.11,113000.0,29.8534,29.909,29.7423,29.7423,113000.0
2011-08-25 10:50:00,32.11,32.37,32.1,32.37,221000.0,29.7423,29.9831,29.733,29.9831,221000.0
2011-08-25 11:00:00,32.38,32.43,32.25,32.3,143000.0,29.9924,30.0387,29.872,29.9183,143000.0
2011-08-25 11:10:00,32.25,32.45,32.25,32.43,186000.0,29.872,30.0572,29.872,30.0387,186000.0
2011-08-25 11:20:00,32.43,32.45,32.37,32.39,191000.0,30.0387,30.0572,29.9831,30.0016,191000.0
2011-08-25 11:30:00,32.38,32.48,32.37,32.38,47000.0,29.9924,30.085,29.9831,29.9924,47000.0
2011-08-25 11:40:00,32.37,32.41,32.31,32.34,42000.0,29.9831,30.0202,29.9275,29.9553,42000.0
2011-08-25 11:50:00,32.34,32.47,32.33,32.45,73000.0,29.9553,30.0757,29.9461,30.0572,73000.0
2011-08-25 12:00:00,32.45,32.52,32.43,32.48,223000.0,30.0572,30.122,30.0387,30.085,223000.0
2011-08-25 12:10:00,32.51,32.52,32.45,32.45,70000.0,30.1128,30.122,30.0572,30.0572,70000.0
2011-08-25 12:20:00,32.46,32.47,32.36,32.43,79000.0,30.0665,30.0757,29.9738,30.0387,79000.0
2011-08-25 12:30:00,32.42,32.47,32.31,32.33,99000.0,30.0294,30.0757,29.9275,29.9461,99000.0
2011-08-25 12:40:00,32.33,32.34,32.26,32.32,112000.0,29.9461,29.9553,29.8812,29.9368,112000.0
2011-08-25 12:50:00,32.31,32.33,32.23,32.33,89000.0,29.9275,29.9461,29.8534,29.9461,89000.0
2011-08-25 13:00:00,32.3,32.36,32.24,32.24,95000.0,29.9183,29.9738,29.8627,29.8627,95000.0
2011-08-25 13:10:00,32.23,32.33,32.23,32.33,66000.0,29.8534,29.9461,29.8534,29.9461,66000.0
2011-08-25 13:20:00,32.3,32.43,32.3,32.41,100000.0,29.9183,30.0387,29.9183,30.0202,100000.0
2011-08-25 13:30:00,32.4,32.44,32.29,32.37,147000.0,30.0109,30.0479,29.909,29.9831,147000.0
2011-08-25 13:40:00,32.35,32.42,32.34,32.36,69000.0,29.9646,30.0294,29.9553,29.9738,69000.0
2011-08-25 13:50:00,32.33,32.35,32.3,32.33,85000.0,29.9461,29.9646,29.9183,29.9461,85000.0
2011-08-25 14:00:00,32.34,32.36,32.28,32.28,99000.0,29.9553,29.9738,29.8997,29.8997,99000.0
2011-08-25 14:10:00,32.33,32.39,32.24,32.38,118000.0,29.9461,30.0016,29.8627,29.9924,118000.0
2011-08-25 14:20:00,32.39,32.39,32.24,32.31,112000.0,30.0016,30.0016,29.8627,29.9275,112000.0
2011-08-25 14:30:00,32.31,32.4,32.29,32.38,216000.0,29.9275,30.0109,29.909,29.9924,216000.0
2011-08-25 14:40:00,32.38,32.41,32.35,32.35,160000.0,29.9924,30.0202,29.9646,29.9646,160000.0
2011-08-25 14:50:00,32.37,32.39,32.33,32.35,291000.0,29.9831,30.0016,29.9461,29.9646,291000.0
2011-08-25 15:00:00,32.35,32.41,32.33,32.38,283000.0,29.9646,30.0202,29.9461,29.9924,283000.0
2011-08-25 15:10:00,32.38,32.48,32.34,32.48,226000.0,29.9924,30.085,29.9553,30.085,226000.0
2011-08-25 15:20:00,32.46,32.5,32.36,32.37,294000.0,30.0665,30.1035,29.9738,29.9831,294000.0
2011-08-25 15:30:00,32.38,32.4,32.33,32.36,354000.0,29.9924,30.0109,29.9461,29.9738,354000.0
2011-08-25 15:40:00,32.37,32.37,32.24,32.36,375000.0,29.9831,29.9831,29.8627,29.9738,375000.0
2011-08-25 15:50:00,32.36,32.38,32.25,32.29,694000.0,29.9738,29.9924,29.872,29.909,694000.0
2011-08-26 09:30:00,32.08,32.15,31.85,32.14,225000.0,29.7145,29.7793,29.5014,29.7701,225000.0
2011-08-26 09:40:00,32.11,32.17,32.0,32.1,90000.0,29.7423,29.7979,29.6404,29.733,90000.0
2011-08-26 09:50:00,32.1,32.11,31.86,31.91,256000.0,29.733,29.7423,29.5107,29.557,256000.0
2011-08-26 10:00:00,31.89,31.89,31.34,31.5,613000.0,29.5385,29.5385,29.0291,29.1773,613000.0
2011-08-26 10:10:00,31.52,31.92,31.5,31.87,315000.0,29.1958,29.5663,29.1773,29.52,315000.0
2011-08-26 10:20:00,31.83,32.29,31.83,32.25,624000.0,29.4829,29.909,29.4829,29.872,624000.0
2011-08-26 10:30:00,32.28,32.35,32.21,32.27,411000.0,29.8997,29.9646,29.8349,29.8905,411000.0
2011-08-26 10:40:00,32.24,32.33,32.1,32.28,457000.0,29.8627,29.9461,29.733,29.8997,457000.0
2011-08-26 10:50:00,32.3,32.33,32.1,32.1,369000.0,29.9183,29.9461,29.733,29.733,369000.0
2011-08-26 11:00:00,32.1,32.23,32.07,32.17,189000.0,29.733,29.8534,29.7052,29.7979,189000.0
2011-08-26 11:10:00,32.2,32.3,32.16,32.3,400000.0,29.8256,29.9183,29.7886,29.9183,400000.0
2011-08-26 11:20:00,32.31,32.36,32.28,32.34,177000.0,29.9275,29.9738,29.8997,29.9553,177000.0
2011-08-26 11:30:00,32.31,32.4,32.31,32.35,172000.0,29.9275,30.0109,29.9275,29.9646,172000.0
2011-08-26 11:40:00,32.36,32.39,32.3,32.35,342000.0,29.9738,30.0016,29.9183,29.9646,342000.0
2011-08-26 11:50:00,32.34,32.43,32.32,32.41,163000.0,29.9553,30.0387,29.9368,30.0202,163000.0
2011-08-26 12:00:00,32.42,32.6,32.42,32.6,246000.0,30.0294,30.1961,30.0294,30.1961,246000.0
2011-08-26 12:10:00,32.62,32.7,32.55,32.56,236000.0,30.2147,30.2888,30.1498,30.1591,236000.0
2011-08-26 12:20:00,32.55,32.64,32.54,32.62,87000.0,30.1498,30.2332,30.1406,30.2147,87000.0
2011-08-26 12:30:00,32.62,32.64,32.44,32.53,108000.0,30.2147,30.2332,30.0479,30.1313,108000.0
2011-08-26 12:40:00,32.53,32.61,32.49,32.49,177000.0,30.1313,30.2054,30.0943,30.0943,177000.0
2011-08-26 12:50:00,32.49,32.54,32.42,32.53,207000.0,30.0943,30.1406,30.0294,30.1313,207000.0
2011-08-26 13:00:00,32.53,32.57,32.48,32.5,276000.0,30.1313,30.1684,30.085,30.1035,276000.0
2011-08-26 13:10:00,32.51,32.54,32.47,32.49,100000.0,30.1128,30.1406,30.0757,30.0943,100000.0
2011-08-26 13:20:00,32.48,32.5,32.42,32.48,90000.0,30.085,30.1035,30.0294,30.085,90000.0
2011-08-26 13:30:00,32.47,32.55,32.46,32.49,203000.0,30.0757,30.1498,30.0665,30.0943,203000.0
2011-08-26 13:40:00,32.49,32.52,32.44,32.47,175000.0,30.0943,30.122,30.0479,30.0757,175000.0
2011-08-26 13:50:00,32.48,32.54,32.42,32.42,293000.0,30.085,30.1406,30.0294,30.0294,293000.0
2011-08-26 14:00:00,32.43,32.45,32.29,32.29,361000.0,30.0387,30.0572,29.909,29.909,361000.0
2011-08-26 14:10:00,32.29,32.3,32.21,32.25,322000.0,29.909,29.9183,29.8349,29.872,322000.0
2011-08-26 14:20:00,32.25,32.3,32.24,32.26,177000.0,29.872,29.9183,29.8627,29.8812,177000.0
2011-08-26 14:30:00,32.27,32.37,32.26,32.37,192000.0,29.8905,29.9831,29.8812,29.9831,192000.0
2011-08-26 14:40:00,32.38,32.52,32.38,32.48,260000.0,29.9924,30.122,29.9924,30.085,260000.0
2011-08-26 14:50:00,32.48,32.55,32.42,32.48,144000.0,30.085,30.1498,30.0294,30.085,144000.0
2011-08-26 15:00:00,32.48,32.48,32.37,32.41,167000.0,30.085,30.085,29.9831,30.0202,167000.0
2011-08-26 15:10:00,32.4,32.4,32.26,32.28,189000.0,30.0109,30.0109,29.8812,29.8997,189000.0
2011-08-26 15:20:00,32.28,32.33,32.25,32.33,166000.0,29.8997,29.9461,29.872,29.9461,166000.0
2011-08-26 15:30:00,32.34,32.43,32.31,32.43,276000.0,29.9553,30.0387,29.9275,30.0387,276000.0
2011-08-26 15:40:00,32.42,32.54,32.42,32.51,345000.0,30.0294,30.1406,30.0294,30.1128,345000.0
2011-08-26 15:50:00,32.5,32.56,32.46,32.51,479000.0,30.1035,30.1591,30.0665,30.1128,479000.0
2011-08-29 09:30:00,32.95,33.21,32.87,33.2,503000.0,30.5203,30.7612,30.4462,30.7519,503000.0
2011-08-29 09:40:00,33.2,33.4,33.14,33.2,485000.0,30.7519,30.9372,30.6963,30.7519,485000.0
2011-08-29 09:50:00,33.2,33.23,33.0,33.07,251000.0,30.7519,30.7797,30.5666,30.6315,251000.0
2011-08-29 10:00:00,33.04,33.1,32.93,32.93,290000.0,30.6037,30.6593,30.5018,30.5018,290000.0
2011-08-29 10:10:00,32.98,33.0,32.74,32.76,321000.0,30.5481,30.5666,30.3258,30.3443,321000.0
2011-08-29 10:20:00,32.76,32.9,32.74,32.87,344000.0,30.3443,30.474,30.3258,30.4462,344000.0
2011-08-29 10:30:00,32.86,32.87,32.77,32.81,207000.0,30.437,30.4462,30.3536,30.3907,207000.0
2011-08-29 10:40:00,32.8,32.85,32.75,32.76,224000.0,30.3814,30.4277,30.3351,30.3443,224000.0
2011-08-29 10:50:00,32.78,32.95,32.76,32.89,267000.0,30.3629,30.5203,30.3443,30.4648,267000.0
2011-08-29 11:00:00,32.89,32.9,32.69,32.73,252000.0,30.4648,30.474,30.2795,30.3166,252000.0
2011-08-29 11:10:00,32.76,32.76,32.67,32.73,127000.0,30.3443,30.3443,30.261,30.3166,127000.0
2011-08-29 11:20:00,32.74,32.77,32.69,32.75,146000.0,30.3258,30.3536,30.2795,30.3351,146000.0
2011-08-29 11:30:00,32.78,32.89,32.77,32.86,109000.0,30.3629,30.4648,30.3536,30.437,109000.0
2011-08-29 11:40:00,32.86,32.88,32.81,32.85,148000.0,30.437,30.4555,30.3907,30.4277,148000.0
2011-08-29 11:50:00,32.87,32.87,32.78,32.79,131000.0,30.4462,30.4462,30.3629,30.3721,131000.0
2011-08-29 12:00:00,32.82,32.9,32.8,32.87,207000.0,30.3999,30.474,30.3814,30.4462,207000.0
2011-08-29 12:10:00,32.88,32.89,32.82,32.84,290000.0,30.4555,30.4648,30.3999,30.4184,290000.0
2011-08-29 12:20:00,32.87,32.91,32.85,32.86,161000.0,30.4462,30.4833,30.4277,30.437,161000.0
2011-08-29 12:30:00,32.87,32.93,32.86,32.92,182000.0,30.4462,30.5018,30.437,30.4925,182000.0
2011-08-29 12:40:00,32.93,32.98,32.92,32.97,214000.0,30.5018,30.5481,30.4925,30.5389,214000.0
2011-08-29 12:50:00,32.96,33.0,32.96,32.96,131000.0,30.5296,30.5666,30.5296,30.5296,131000.0
2011-08-29 13:00:00,32.97,33.01,32.97,32.98,181000.0,30.5389,30.5759,30.5389,30.5481,181000.0
2011-08-29 13:10:00,32.98,33.04,32.98,33.02,276000.0,30.5481,30.6037,30.5481,30.5852,276000.0
2011-08-29 13:20:00,33.01,33.02,32.94,32.94,181000.0,30.5759,30.5852,30.5111,30.5111,181000.0
2011-08-29 13:30:00,32.94,32.95,32.86,32.86,79000.0,30.5111,30.5203,30.437,30.437,79000.0
2011-08-29 13:40:00,32.87,32.87,32.67,32.68,190000.0,30.4462,30.4462,30.261,30.2702,190000.0
2011-08-29 13:50:00,32.68,32.74,32.66,32.7,182000.0,30.2702,30.3258,30.2517,30.2888,182000.0
2011-08-29 14:00:00,32.7,32.92,32.7,32.92,263000.0,30.2888,30.4925,30.2888,30.4925,263000.0
2011-08-29 14:10:00,32.92,32.93,32.82,32.82,229000.0,30.4925,30.5018,30.3999,30.3999,229000.0
2011-08-29 14:20:00,32.82,32.83,32.75,32.83,137000.0,30.3999,30.4092,30.3351,30.4092,137000.0
2011-08-29 14:30:00,32.83,32.88,32.82,32.83,177000.0,30.4092,30.4555,30.3999,30.4092,177000.0
2011-08-29 14:40:00,32.83,32.84,32.78,32.81,175000.0,30.4092,30.4184,30.3629,30.3907,175000.0
2011-08-29 14:50:00,32.8,32.81,32.68,32.71,189000.0,30.3814,30.3907,30.2702,30.298,189000.0
2011-08-29 15:00:00,32.71,32.81,32.69,32.71,489000.0,30.298,30.3907,30.2795,30.298,489000.0
2011-08-29 15:10:00,32.71,32.75,32.64,32.67,463000.0,30.298,30.3351,30.2332,30.261,463000.0
2011-08-29 15:20:00,32.66,32.7,32.57,32.6,539000.0,30.2517,30.2888,30.1684,30.1961,539000.0
2011-08-29 15:30:00,32.6,32.67,32.59,32.6,761000.0,30.1961,30.261,30.1869,30.1961,761000.0
2011-08-29 15:40:00,32.62,32.62,32.25,32.25,1669000.0,30.2147,30.2147,29.872,29.872,1669000.0
2011-08-29 15:50:00,32.28,32.77,32.18,32.71,2901000.0,29.8997,30.3536,29.8071,30.298,2901000.0
2011-08-30 09:30:00,32.53,32.84,32.5,32.58,397000.0,30.1313,30.4184,30.1035,30.1776,397000.0
2011-08-30 09:40:00,32.58,32.68,32.48,32.51,279000.0,30.1776,30.2702,30.085,30.1128,279000.0
2011-08-30 09:50:00,32.45,32.55,32.41,32.48,294000.0,30.0572,30.1498,30.0202,30.085,294000.0
2011-08-30 10:00:00,32.48,32.51,32.2,32.24,526000.0,30.085,30.1128,29.8256,29.8627,526000.0
2011-08-30 10:10:00,32.24,32.35,32.1,32.26,517000.0,29.8627,29.9646,29.733,29.8812,517000.0
2011-08-30 10:20:00,32.24,32.41,32.2,32.37,222000.0,29.8627,30.0202,29.8256,29.9831,222000.0
2011-08-30 10:30:00,32.37,32.61,32.36,32.58,257000.0,29.9831,30.2054,29.9738,30.1776,257000.0
2011-08-30 10:40:00,32.58,32.6,32.46,32.48,153000.0,30.1776,30.1961,30.0665,30.085,153000.0
2011-08-30 10:50:00,32.5,32.54,32.43,32.53,212000.0,30.1035,30.1406,30.0387,30.1313,212000.0
2011-08-30 11:00:00,32.52,32.76,32.52,32.74,224000.0,30.122,30.3443,30.122,30.3258,224000.0
2011-08-30 11:10:00,32.74,32.76,32.6,32.61,258000.0,30.3258,30.3443,30.1961,30.2054,258000.0
2011-08-30 11:20:00,32.6,32.84,32.55,32.8,491000.0,30.1961,30.4184,30.1498,30.3814,491000.0
2011-08-30 11:30:00,32.8,33.03,32.8,33.03,322000.0,30.3814,30.5944,30.3814,30.5944,322000.0
2011-08-30 11:40:00,33.01,33.18,32.98,32.98,448000.0,30.5759,30.7334,30.5481,30.5481,448000.0
2011-08-30 11:50:00,32.98,32.99,32.84,32.9,189000.0,30.5481,30.5574,30.4184,30.474,189000.0
2011-08-30 12:00:00,32.9,32.93,32.81,32.81,139000.0,30.474,30.5018,30.3907,30.3907,139000.0
2011-08-30 12:10:00,32.82,32.9,32.8,32.88,72000.0,30.3999,30.474,30.3814,30.4555,72000.0
2011-08-30 12:20:00,32.87,32.93,32.86,32.88,194000.0,30.4462,30.5018,30.437,30.4555,194000.0
2011-08-30 12:30:00,32.88,32.91,32.82,32.83,140000.0,30.4555,30.4833,30.3999,30.4092,140000.0
2011-08-30 12:40:00,32.85,32.85,32.61,32.68,209000.0,30.4277,30.4277,30.2054,30.2702,209000.0
2011-08-30 12:50:00,32.66,32.75,32.6,32.61,312000.0,30.2517,30.3351,30.1961,30.2054,312000.0
2011-08-30 13:00:00,32.62,32.66,32.56,32.65,178000.0,30.2147,30.2517,30.1591,30.2425,178000.0
2011-08-30 13:10:00,32.65,32.77,32.64,32.66,160000.0,30.2425,30.3536,30.2332,30.2517,160000.0
2011-08-30 13:20:00,32.67,32.7,32.64,32.64,115000.0,30.261,30.2888,30.2332,30.2332,115000.0
2011-08-30 13:30:00,32.64,32.64,32.58,32.6,67000.0,30.2332,30.2332,30.1776,30.1961,67000.0
2011-08-30 13:40:00,32.59,32.66,32.59,32.66,75000.0,30.1869,30.2517,30.1869,30.2517,75000.0
2011-08-30 13:50:00,32.65,32.7,32.58,32.63,135000.0,30.2425,30.2888,30.1776,30.2239,135000.0
2011-08-30 14:00:00,32.65,32.72,32.61,32.66,132000.0,30.2425,30.3073,30.2054,30.2517,132000.0
2011-08-30 14:10:00,32.66,32.75,32.62,32.72,162000.0,30.2517,30.3351,30.2147,30.3073,162000.0
2011-08-30 14:20:00,32.72,32.83,32.69,32.83,200000.0,30.3073,30.4092,30.2795,30.4092,200000.0
2011-08-30 14:30:00,32.83,32.89,32.78,32.81,179000.0,30.4092,30.4648,30.3629,30.3907,179000.0
2011-08-30 14:40:00,32.81,32.87,32.77,32.8,365000.0,30.3907,30.4462,30.3536,30.3814,365000.0
2011-08-30 14:50:00,32.79,32.93,32.76,32.93,327000.0,30.3721,30.5018,30.3443,30.5018,327000.0
2011-08-30 15:00:00,32.92,32.93,32.85,32.86,207000.0,30.4925,30.5018,30.4277,30.437,207000.0
2011-08-30 15:10:00,32.87,32.92,32.79,32.88,159000.0,30.4462,30.4925,30.3721,30.4555,159000.0
2011-08-30 15:20:00,32.89,32.95,32.87,32.94,197000.0,30.4648,30.5203,30.4462,30.5111,197000.0
2011-08-30 15:30:00,32.94,33.03,32.93,33.01,346000.0,30.5111,30.5944,30.5018,30.5759,346000.0
2011-08-30 15:40:00,33.01,33.04,32.94,33.0,291000.0,30.5759,30.6037,30.5111,30.5666,291000.0
2011-08-30 15:50:00,33.0,33.03,32.92,32.96,1033000.0,30.5666,30.5944,30.4925,30.5296,1033000.0
2011-08-31 09:30:00,33.29,33.33,33.12,33.27,383000.0,30.8353,30.8723,30.6778,30.8167,383000.0
2011-08-31 09:40:00,33.24,33.35,33.2,33.32,398000.0,30.789,30.8908,30.7519,30.8631,398000.0
2011-08-31 09:50:00,33.35,33.5,33.34,33.38,373000.0,30.8908,31.0298,30.8816,30.9186,373000.0
2011-08-31 10:00:00,33.4,33.48,33.37,33.44,202000.0,30.9372,31.0113,30.9094,30.9742,202000.0
2011-08-31 10:10:00,33.45,33.53,33.44,33.49,510000.0,30.9835,31.0576,30.9742,31.0205,510000.0
2011-08-31 10:20:00,33.49,33.52,33.47,33.48,291000.0,31.0205,31.0483,31.002,31.0113,291000.0
2011-08-31 10:30:00,33.48,33.58,33.44,33.48,364000.0,31.0113,31.1039,30.9742,31.0113,364000.0
2011-08-31 10:40:00,33.49,33.5,33.31,33.34,211000.0,31.0205,31.0298,30.8538,30.8816,211000.0
2011-08-31 10:50:00,33.35,33.36,33.28,33.31,172000.0,30.8908,30.9001,30.826,30.8538,172000.0
2011-08-31 11:00:00,33.29,33.43,33.29,33.43,166000.0,30.8353,30.9649,30.8353,30.9649,166000.0
2011-08-31 11:10:00,33.43,33.45,33.29,33.29,138000.0,30.9649,30.9835,30.8353,30.8353,138000.0
2011-08-31 11:20:00,33.29,33.29,33.13,33.13,222000.0,30.8353,30.8353,30.6871,30.6871,222000.0
2011-08-31 11:30:00,33.14,33.14,33.02,33.02,171000.0,30.6963,30.6963,30.5852,30.5852,171000.0
2011-08-31 11:40:00,33.04,33.07,32.96,32.98,91000.0,30.6037,30.6315,30.5296,30.5481,91000.0
2011-08-31 11:50:00,32.99,33.02,32.96,32.99,148000.0,30.5574,30.5852,30.5296,30.5574,148000.0
2011-08-31 12:00:00,32.99,33.04,32.99,32.99,135000.0,30.5574,30.6037,30.5574,30.5574,135000.0
2011-08-31 12:10:00,33.02,33.1,32.99,33.05,163000.0,30.5852,30.6593,30.5574,30.613,163000.0
2011-08-31 12:20:00,33.04,33.04,32.99,32.99,118000.0,30.6037,30.6037,30.5574,30.5574,118000.0
2011-08-31 12:30:00,32.99,33.01,32.89,32.9,145000.0,30.5574,30.5759,30.4648,30.474,145000.0
2011-08-31 12:40:00,32.94,32.94,32.84,32.86,113000.0,30.5111,30.5111,30.4184,30.437,113000.0
2011-08-31 12:50:00,32.87,32.95,32.87,32.94,130000.0,30.4462,30.5203,30.4462,30.5111,130000.0
2011-08-31 13:00:00,32.95,33.05,32.94,32.99,131000.0,30.5203,30.613,30.5111,30.5574,131000.0
2011-08-31 13:10:00,32.99,33.11,32.98,33.06,158000.0,30.5574,30.6685,30.5481,30.6222,158000.0
2011-08-31 13:20:00,33.05,33.08,33.04,33.04,159000.0,30.613,30.6408,30.6037,30.6037,159000.0
2011-08-31 13:30:00,33.03,33.13,33.02,33.1,252000.0,30.5944,30.6871,30.5852,30.6593,252000.0
2011-08-31 13:40:00,33.1,33.1,33.0,33.0,93000.0,30.6593,30.6593,30.5666,30.5666,93000.0
2011-08-31 13:50:00,33.0,33.02,32.96,33.01,108000.0,30.5666,30.5852,30.5296,30.5759,108000.0
2011-08-31 14:00:00,32.98,33.02,32.9,32.9,117000.0,30.5481,30.5852,30.474,30.474,117000.0
2011-08-31 14:10:00,32.9,32.92,32.85,32.86,82000.0,30.474,30.4925,30.4277,30.437,82000.0
2011-08-31 14:20:00,32.86,32.94,32.83,32.94,249000.0,30.437,30.5111,30.4092,30.5111,249000.0
2011-08-31 14:30:00,32.95,32.98,32.85,32.88,137000.0,30.5203,30.5481,30.4277,30.4555,137000.0
2011-08-31 14:40:00,32.88,32.89,32.82,32.83,166000.0,30.4555,30.4648,30.3999,30.4092,166000.0
2011-08-31 14:50:00,32.84,32.84,32.7,32.8,170000.0,30.4184,30.4184,30.2888,30.3814,170000.0
2011-08-31 15:00:00,32.79,32.87,32.78,32.81,131000.0,30.3721,30.4462,30.3629,30.3907,131000.0
2011-08-31 15:10:00,32.8,32.82,32.61,32.62,324000.0,30.3814,30.3999,30.2054,30.2147,324000.0
2011-08-31 15:20:00,32.64,32.76,32.64,32.73,302000.0,30.2332,30.3443,30.2332,30.3166,302000.0
2011-08-31 15:30:00,32.76,32.92,32.74,32.89,208000.0,30.3443,30.4925,30.3258,30.4648,208000.0
2011-08-31 15:40:00,32.9,33.05,32.87,33.0,256000.0,30.474,30.613,30.4462,30.5666,256000.0
2011-08-31 15:50:00,33.02,33.03,32.87,32.96,747000.0,30.5852,30.5944,30.4462,30.5296,747000.0
2011-09-01 09:30:00,33.01,33.3,32.85,33.16,430000.0,30.5759,30.8445,30.4277,30.7149,430000.0
2011-09-01 09:40:00,33.17,33.29,33.07,33.23,357000.0,30.7241,30.8353,30.6315,30.7797,357000.0
2011-09-01 09:50:00,33.24,33.28,33.01,33.24,592000.0,30.789,30.826,30.5759,30.789,592000.0
2011-09-01 10:00:00,33.2,33.52,33.16,33.2,790000.0,30.7519,31.0483,30.7149,30.7519,790000.0
2011-09-01 10:10:00,33.2,33.2,32.98,33.16,295000.0,30.7519,30.7519,30.5481,30.7149,295000.0
2011-09-01 10:20:00,33.19,33.3,33.17,33.23,186000.0,30.7426,30.8445,30.7241,30.7797,186000.0
2011-09-01 10:30:00,33.21,33.21,33.02,33.1,95000.0,30.7612,30.7612,30.5852,30.6593,95000.0
2011-09-01 10:40:00,33.07,33.22,33.06,33.11,184000.0,30.6315,30.7704,30.6222,30.6685,184000.0
2011-09-01 10:50:00,33.11,33.15,33.06,33.12,110000.0,30.6685,30.7056,30.6222,30.6778,110000.0
2011-09-01 11:00:00,33.11,33.14,33.04,33.07,115000.0,30.6685,30.6963,30.6037,30.6315,115000.0
2011-09-01 11:10:00,33.07,33.18,33.05,33.18,108000.0,30.6315,30.7334,30.613,30.7334,108000.0
2011-09-01 11:20:00,33.17,33.25,33.15,33.24,175000.0,30.7241,30.7982,30.7056,30.789,175000.0
2011-09-01 11:30:00,33.22,33.29,33.21,33.25,149000.0,30.7704,30.8353,30.7612,30.7982,149000.0
2011-09-01 11:40:00,33.27,33.29,33.15,33.22,216000.0,30.8167,30.8353,30.7056,30.7704,216000.0
2011-09-01 11:50:00,33.23,33.25,33.14,33.15,355000.0,30.7797,30.7982,30.6963,30.7056,355000.0
2011-09-01 12:00:00,33.14,33.23,33.1,33.23,116000.0,30.6963,30.7797,30.6593,30.7797,116000.0
2011-09-01 12:10:00,33.22,33.3,33.17,33.29,113000.0,30.7704,30.8445,30.7241,30.8353,113000.0
2011-09-01 12:20:00,33.3,33.36,33.29,33.35,136000.0,30.8445,30.9001,30.8353,30.8908,136000.0
2011-09-01 12:30:00,33.35,33.35,33.29,33.29,102000.0,30.8908,30.8908,30.8353,30.8353,102000.0
2011-09-01 12:40:00,33.31,33.32,33.26,33.28,114000.0,30.8538,30.8631,30.8075,30.826,114000.0
2011-09-01 12:50:00,33.27,33.3,33.16,33.17,160000.0,30.8167,30.8445,30.7149,30.7241,160000.0
2011-09-01 13:00:00,33.16,33.22,33.15,33.17,116000.0,30.7149,30.7704,30.7056,30.7241,116000.0
2011-09-01 13:10:00,33.2,33.31,33.19,33.3,106000.0,30.7519,30.8538,30.7426,30.8445,106000.0
2011-09-01 13:20:00,33.33,33.34,33.26,33.3,178000.0,30.8723,30.8816,30.8075,30.8445,178000.0
2011-09-01 13:30:00,33.29,33.31,33.21,33.22,185000.0,30.8353,30.8538,30.7612,30.7704,185000.0
2011-09-01 13:40:00,33.2,33.22,33.14,33.18,107000.0,30.7519,30.7704,30.6963,30.7334,107000.0
2011-09-01 13:50:00,33.17,33.21,33.09,33.17,627000.0,30.7241,30.7612,30.65,30.7241,627000.0
2011-09-01 14:00:00,33.17,33.17,33.06,33.07,228000.0,30.7241,30.7241,30.6222,30.6315,228000.0
2011-09-01 14:10:00,33.06,33.12,33.05,33.07,286000.0,30.6222,30.6778,30.613,30.6315,286000.0
2011-09-01 14:20:00,33.07,33.11,33.06,33.08,246000.0,30.6315,30.6685,30.6222,30.6408,246000.0
2011-09-01 14:30:00,33.09,33.21,33.09,33.2,615000.0,30.65,30.7612,30.65,30.7519,615000.0
2011-09-01 14:40:00,33.21,33.26,33.19,33.19,192000.0,30.7612,30.8075,30.7426,30.7426,192000.0
2011-09-01 14:50:00,33.19,33.21,33.13,33.13,137000.0,30.7426,30.7612,30.6871,30.6871,137000.0
2011-09-01 15:00:00,33.12,33.13,33.1,33.11,432000.0,30.6778,30.6871,30.6593,30.6685,432000.0
2011-09-01 15:10:00,33.11,33.18,33.06,33.15,207000.0,30.6685,30.7334,30.6222,30.7056,207000.0
2011-09-01 15:20:00,33.13,33.22,33.1,33.16,130000.0,30.6871,30.7704,30.6593,30.7149,130000.0
2011-09-01 15:30:00,33.19,33.19,33.11,33.12,201000.0,30.7426,30.7426,30.6685,30.6778,201000.0
2011-09-01 15:40:00,33.12,33.15,33.05,33.12,317000.0,30.6778,30.7056,30.613,30.6778,317000.0
2011-09-01 15:50:00,33.12,33.14,32.98,33.0,675000.0,30.6778,30.6963,30.5481,30.5666,675000.0
2011-09-02 09:30:00,32.27,32.66,32.13,32.18,357000.0,29.8905,30.2517,29.7608,29.8071,357000.0
2011-09-02 09:40:00,32.19,32.37,32.01,32.36,539000.0,29.8164,29.9831,29.6497,29.9738,539000.0
2011-09-02 09:50:00,32.37,32.47,32.3,32.42,314000.0,29.9831,30.0757,29.9183,30.0294,314000.0
2011-09-02 10:00:00,32.42,32.53,32.25,32.35,478000.0,30.0294,30.1313,29.872,29.9646,478000.0
2011-09-02 10:10:00,32.36,32.5,32.35,32.42,290000.0,29.9738,30.1035,29.9646,30.0294,290000.0
2011-09-02 10:20:00,32.42,32.42,32.32,32.38,329000.0,30.0294,30.0294,29.9368,29.9924,329000.0
2011-09-02 10:30:00,32.39,32.44,32.3,32.38,128000.0,30.0016,30.0479,29.9183,29.9924,128000.0
2011-09-02 10:40:00,32.41,32.42,32.26,32.28,180000.0,30.0202,30.0294,29.8812,29.8997,180000.0
2011-09-02 10:50:00,32.28,32.35,32.22,32.3,121000.0,29.8997,29.9646,29.8442,29.9183,121000.0
2011-09-02 11:00:00,32.34,32.43,32.33,32.38,303000.0,29.9553,30.0387,29.9461,29.9924,303000.0
2011-09-02 11:10:00,32.38,32.46,32.38,32.46,158000.0,29.9924,30.0665,29.9924,30.0665,158000.0
2011-09-02 11:20:00,32.46,32.5,32.44,32.46,99000.0,30.0665,30.1035,30.0479,30.0665,99000.0
2011-09-02 11:30:00,32.5,32.51,32.44,32.47,164000.0,30.1035,30.1128,30.0479,30.0757,164000.0
2011-09-02 11:40:00,32.47,32.52,32.45,32.48,121000.0,30.0757,30.122,30.0572,30.085,121000.0
2011-09-02 11:50:00,32.48,32.52,32.42,32.42,90000.0,30.085,30.122,30.0294,30.0294,90000.0
2011-09-02 12:00:00,32.45,32.48,32.41,32.44,75000.0,30.0572,30.085,30.0202,30.0479,75000.0
2011-09-02 12:10:00,32.45,32.5,32.41,32.41,299000.0,30.0572,30.1035,30.0202,30.0202,299000.0
2011-09-02 12:20:00,32.43,32.51,32.42,32.47,230000.0,30.0387,30.1128,30.0294,30.0757,230000.0
2011-09-02 12:30:00,32.47,32.5,32.45,32.49,39000.0,30.0757,30.1035,30.0572,30.0943,39000.0
2011-09-02 12:40:00,32.49,32.49,32.41,32.41,65000.0,30.0943,30.0943,30.0202,30.0202,65000.0
2011-09-02 12:50:00,32.43,32.44,32.4,32.43,112000.0,30.0387,30.0479,30.0109,30.0387,112000.0
2011-09-02 13:00:00,32.43,32.48,32.36,32.37,237000.0,30.0387,30.085,29.9738,29.9831,237000.0
2011-09-02 13:10:00,32.37,32.49,32.3,32.32,247000.0,29.9831,30.0943,29.9183,29.9368,247000.0
2011-09-02 13:20:00,32.32,32.34,32.27,32.28,85000.0,29.9368,29.9553,29.8905,29.8997,85000.0
2011-09-02 13:30:00,32.28,32.32,32.22,32.24,69000.0,29.8997,29.9368,29.8442,29.8627,69000.0
2011-09-02 13:40:00,32.25,32.29,32.22,32.27,59000.0,29.872,29.909,29.8442,29.8905,59000.0
2011-09-02 13:50:00,32.26,32.3,32.25,32.29,78000.0,29.8812,29.9183,29.872,29.909,78000.0
2011-09-02 14:00:00,32.27,32.31,32.24,32.26,72000.0,29.8905,29.9275,29.8627,29.8812,72000.0
2011-09-02 14:10:00,32.25,32.27,32.16,32.17,207000.0,29.872,29.8905,29.7886,29.7979,207000.0
2011-09-02 14:20:00,32.2,32.23,32.17,32.2,110000.0,29.8256,29.8534,29.7979,29.8256,110000.0
2011-09-02 14:30:00,32.19,32.2,32.06,32.1,284000.0,29.8164,29.8256,29.696,29.733,284000.0
2011-09-02 14:40:00,32.08,32.12,32.05,32.05,330000.0,29.7145,29.7515,29.6867,29.6867,330000.0
2011-09-02 14:50:00,32.05,32.09,32.02,32.07,198000.0,29.6867,29.7238,29.6589,29.7052,198000.0
2011-09-02 15:00:00,32.07,32.13,32.05,32.11,138000.0,29.7052,29.7608,29.6867,29.7423,138000.0
2011-09-02 15:10:00,32.12,32.16,32.05,32.16,123000.0,29.7515,29.7886,29.6867,29.7886,123000.0
2011-09-02 15:20:00,32.16,32.27,32.16,32.25,146000.0,29.7886,29.8905,29.7886,29.872,146000.0
2011-09-02 15:30:00,32.22,32.27,32.17,32.23,232000.0,29.8442,29.8905,29.7979,29.8534,232000.0
2011-09-02 15:40:00,32.22,32.27,32.12,32.14,420000.0,29.8442,29.8905,29.7515,29.7701,420000.0
2011-09-02 15:50:00,32.15,32.2,32.05,32.06,515000.0,29.7793,29.8256,29.6867,29.696,515000.0
2011-09-06 09:30:00,31.31,31.71,31.31,31.58,459000.0,29.0013,29.3718,29.0013,29.2514,459000.0
2011-09-06 09:40:00,31.6,31.69,31.52,31.55,489000.0,29.2699,29.3532,29.1958,29.2236,489000.0
2011-09-06 09:50:00,31.55,31.63,31.5,31.61,261000.0,29.2236,29.2977,29.1773,29.2791,261000.0
2011-09-06 10:00:00,31.6,31.77,31.5,31.56,287000.0,29.2699,29.4273,29.1773,29.2328,287000.0
2011-09-06 10:10:00,31.56,31.58,31.51,31.54,343000.0,29.2328,29.2514,29.1865,29.2143,343000.0
2011-09-06 10:20:00,31.55,31.57,31.48,31.49,173000.0,29.2236,29.2421,29.1587,29.168,173000.0
2011-09-06 10:30:00,31.5,31.51,31.27,31.27,331000.0,29.1773,29.1865,28.9642,28.9642,331000.0
2011-09-06 10:40:00,31.3,31.32,31.15,31.24,237000.0,28.992,29.0105,28.8531,28.9364,237000.0
2011-09-06 10:50:00,31.27,31.45,31.26,31.44,419000.0,28.9642,29.1309,28.955,29.1217,419000.0
2011-09-06 11:00:00,31.42,31.45,31.39,31.41,215000.0,29.1032,29.1309,29.0754,29.0939,215000.0
2011-09-06 11:10:00,31.42,31.58,31.38,31.55,317000.0,29.1032,29.2514,29.0661,29.2236,317000.0
2011-09-06 11:20:00,31.55,31.61,31.51,31.58,307000.0,29.2236,29.2791,29.1865,29.2514,307000.0
2011-09-06 11:30:00,31.57,31.59,31.53,31.57,311000.0,29.2421,29.2606,29.205,29.2421,311000.0
2011-09-06 11:40:00,31.57,31.58,31.5,31.57,169000.0,29.2421,29.2514,29.1773,29.2421,169000.0
2011-09-06 11:50:00,31.57,31.59,31.54,31.57,218000.0,29.2421,29.2606,29.2143,29.2421,218000.0
2011-09-06 12:00:00,31.58,31.63,31.54,31.56,194000.0,29.2514,29.2977,29.2143,29.2328,194000.0
2011-09-06 12:10:00,31.59,31.68,31.53,31.67,223000.0,29.2606,29.344,29.205,29.3347,223000.0
2011-09-06 12:20:00,31.66,31.79,31.66,31.77,207000.0,29.3255,29.4459,29.3255,29.4273,207000.0
2011-09-06 12:30:00,31.77,31.78,31.69,31.72,355000.0,29.4273,29.4366,29.3532,29.381,355000.0
2011-09-06 12:40:00,31.72,31.74,31.69,31.73,133000.0,29.381,29.3996,29.3532,29.3903,133000.0
2011-09-06 12:50:00,31.73,31.79,31.71,31.77,95000.0,29.3903,29.4459,29.3718,29.4273,95000.0
2011-09-06 13:00:00,31.77,31.8,31.74,31.77,145000.0,29.4273,29.4551,29.3996,29.4273,145000.0
2011-09-06 13:10:00,31.77,31.88,31.76,31.78,246000.0,29.4273,29.5292,29.4181,29.4366,246000.0
2011-09-06 13:20:00,31.8,31.81,31.72,31.8,241000.0,29.4551,29.4644,29.381,29.4551,241000.0
2011-09-06 13:30:00,31.8,31.91,31.79,31.91,158000.0,29.4551,29.557,29.4459,29.557,158000.0
2011-09-06 13:40:00,31.93,32.08,31.92,32.07,247000.0,29.5755,29.7145,29.5663,29.7052,247000.0
2011-09-06 13:50:00,32.07,32.17,32.07,32.13,416000.0,29.7052,29.7979,29.7052,29.7608,416000.0
2011-09-06 14:00:00,32.12,32.15,32.08,32.12,227000.0,29.7515,29.7793,29.7145,29.7515,227000.0
2011-09-06 14:10:00,32.13,32.23,32.11,32.2,242000.0,29.7608,29.8534,29.7423,29.8256,242000.0
2011-09-06 14:20:00,32.19,32.25,32.18,32.21,247000.0,29.8164,29.872,29.8071,29.8349,247000.0
2011-09-06 14:30:00,32.21,32.23,32.16,32.19,298000.0,29.8349,29.8534,29.7886,29.8164,298000.0
2011-09-06 14:40:00,32.19,32.23,32.16,32.2,262000.0,29.8164,29.8534,29.7886,29.8256,262000.0
2011-09-06 14:50:00,32.2,32.21,32.17,32.19,260000.0,29.8256,29.8349,29.7979,29.8164,260000.0
2011-09-06 15:00:00,32.2,32.21,32.06,32.08,306000.0,29.8256,29.8349,29.696,29.7145,306000.0
2011-09-06 15:10:00,32.08,32.11,31.98,32.0,234000.0,29.7145,29.7423,29.6219,29.6404,234000.0
2011-09-06 15:20:00,32.0,32.11,31.99,32.03,357000.0,29.6404,29.7423,29.6311,29.6682,357000.0
2011-09-06 15:30:00,32.01,32.15,31.99,32.14,410000.0,29.6497,29.7793,29.6311,29.7701,410000.0
2011-09-06 15:40:00,32.15,32.21,32.11,32.15,541000.0,29.7793,29.8349,29.7423,29.7793,541000.0
2011-09-06 15:50:00,32.17,32.33,32.15,32.31,1012000.0,29.7979,29.9461,29.7793,29.9275,1012000.0
2011-09-07 09:30:00,32.81,32.99,32.81,32.97,538000.0,30.3907,30.5574,30.3907,30.5389,538000.0
2011-09-07 09:40:00,32.94,33.17,32.94,33.12,647000.0,30.5111,30.7241,30.5111,30.6778,647000.0
2011-09-07 09:50:00,33.12,33.17,32.96,33.07,328000.0,30.6778,30.7241,30.5296,30.6315,328000.0
2011-09-07 10:00:00,33.07,33.07,32.87,32.87,328000.0,30.6315,30.6315,30.4462,30.4462,328000.0
2011-09-07 10:10:00,32.87,32.92,32.73,32.76,249000.0,30.4462,30.4925,30.3166,30.3443,249000.0
2011-09-07 10:20:00,32.77,32.82,32.74,32.76,288000.0,30.3536,30.3999,30.3258,30.3443,288000.0
2011-09-07 10:30:00,32.76,32.95,32.75,32.92,364000.0,30.3443,30.5203,30.3351,30.4925,364000.0
2011-09-07 10:40:00,32.94,33.09,32.92,32.95,221000.0,30.5111,30.65,30.4925,30.5203,221000.0
2011-09-07 10:50:00,32.98,33.09,32.9,33.04,445000.0,30.5481,30.65,30.474,30.6037,445000.0
2011-09-07 11:00:00,33.05,33.14,33.0,33.05,917000.0,30.613,30.6963,30.5666,30.613,917000.0
2011-09-07 11:10:00,33.09,33.18,33.04,33.15,783000.0,30.65,30.7334,30.6037,30.7056,783000.0
2011-09-07 11:20:00,33.13,33.24,33.13,33.18,638000.0,30.6871,30.789,30.6871,30.7334,638000.0
2011-09-07 11:30:00,33.2,33.21,33.12,33.14,225000.0,30.7519,30.7612,30.6778,30.6963,225000.0
2011-09-07 11:40:00,33.13,33.17,33.1,33.14,130000.0,30.6871,30.7241,30.6593,30.6963,130000.0
2011-09-07 11:50:00,33.16,33.24,33.14,33.21,97000.0,30.7149,30.789,30.6963,30.7612,97000.0
2011-09-07 12:00:00,33.19,33.21,33.17,33.2,205000.0,30.7426,30.7612,30.7241,30.7519,205000.0
2011-09-07 12:10:00,33.18,33.22,33.17,33.2,160000.0,30.7334,30.7704,30.7241,30.7519,160000.0
2011-09-07 12:20:00,33.21,33.3,33.19,33.28,197000.0,30.7612,30.8445,30.7426,30.826,197000.0
2011-09-07 12:30:00,33.29,33.38,33.28,33.38,377000.0,30.8353,30.9186,30.826,30.9186,377000.0
2011-09-07 12:40:00,33.38,33.44,33.36,33.4,176000.0,30.9186,30.9742,30.9001,30.9372,176000.0
2011-09-07 12:50:00,33.4,33.47,33.39,33.44,244000.0,30.9372,31.002,30.9279,30.9742,244000.0
2011-09-07 13:00:00,33.43,33.44,33.33,33.33,289000.0,30.9649,30.9742,30.8723,30.8723,289000.0
2011-09-07 13:10:00,33.33,33.33,33.3,33.32,407000.0,30.8723,30.8723,30.8445,30.8631,407000.0
2011-09-07 13:20:00,33.31,33.33,33.28,33.31,231000.0,30.8538,30.8723,30.826,30.8538,231000.0
2011-09-07 13:30:00,33.32,33.35,33.3,33.34,123000.0,30.8631,30.8908,30.8445,30.8816,123000.0
2011-09-07 13:40:00,33.34,33.4,33.32,33.37,137000.0,30.8816,30.9372,30.8631,30.9094,137000.0
2011-09-07 13:50:00,33.38,33.49,33.38,33.47,207000.0,30.9186,31.0205,30.9186,31.002,207000.0
2011-09-07 14:00:00,33.47,33.56,33.45,33.56,298000.0,31.002,31.0854,30.9835,31.0854,298000.0
2011-09-07 14:10:00,33.55,33.57,33.42,33.45,178000.0,31.0761,31.0946,30.9557,30.9835,178000.0
2011-09-07 14:20:00,33.45,33.51,33.4,33.51,282000.0,30.9835,31.039,30.9372,31.039,282000.0
2011-09-07 14:30:00,33.52,33.6,33.51,33.57,616000.0,31.0483,31.1224,31.039,31.0946,616000.0
2011-09-07 14:40:00,33.58,33.63,33.51,33.63,187000.0,31.1039,31.1502,31.039,31.1502,187000.0
2011-09-07 14:50:00,33.63,33.67,33.6,33.65,286000.0,31.1502,31.1872,31.1224,31.1687,286000.0
2011-09-07 15:00:00,33.65,33.71,33.62,33.66,602000.0,31.1687,31.2243,31.1409,31.178,602000.0
2011-09-07 15:10:00,33.65,33.67,33.58,33.6,748000.0,31.1687,31.1872,31.1039,31.1224,748000.0
2011-09-07 15:20:00,33.6,33.69,33.55,33.67,234000.0,31.1224,31.2058,31.0761,31.1872,234000.0
2011-09-07 15:30:00,33.68,33.71,33.52,33.53,495000.0,31.1965,31.2243,31.0483,31.0576,495000.0
2011-09-07 15:40:00,33.53,33.64,33.5,33.61,527000.0,31.0576,31.1595,31.0298,31.1317,527000.0
2011-09-07 15:50:00,33.61,33.93,33.6,33.92,1761000.0,31.1317,31.4281,31.1224,31.4188,1761000.0
2011-09-08 09:30:00,33.73,34.15,33.62,34.05,990000.0,31.2428,31.6319,31.1409,31.5392,990000.0
2011-09-08 09:40:00,34.03,34.46,34.02,34.27,898000.0,31.5207,31.919,31.5114,31.743,898000.0
2011-09-08 09:50:00,34.29,34.34,34.0,34.06,726000.0,31.7615,31.8078,31.4929,31.5485,726000.0
2011-09-08 10:00:00,34.0,34.12,33.81,34.09,460000.0,31.4929,31.6041,31.3169,31.5763,460000.0
2011-09-08 10:10:00,34.1,34.25,33.97,34.2,341000.0,31.5855,31.7245,31.4651,31.6782,341000.0
2011-09-08 10:20:00,34.23,34.32,34.11,34.29,389000.0,31.706,31.7893,31.5948,31.7615,389000.0
2011-09-08 10:30:00,34.33,34.51,34.31,34.47,748000.0,31.7986,31.9653,31.7801,31.9283,748000.0
2011-09-08 10:40:00,34.48,34.5,34.26,34.29,656000.0,31.9375,31.956,31.7337,31.7615,656000.0
2011-09-08 10:50:00,34.32,34.39,34.27,34.34,385000.0,31.7893,31.8542,31.743,31.8078,385000.0
2011-09-08 11:00:00,34.35,34.38,34.28,34.33,224000.0,31.8171,31.8449,31.7523,31.7986,224000.0
2011-09-08 11:10:00,34.33,34.5,34.31,34.47,590000.0,31.7986,31.956,31.7801,31.9283,590000.0
2011-09-08 11:20:00,34.45,34.49,34.29,34.3,479000.0,31.9097,31.9468,31.7615,31.7708,479000.0
2011-09-08 11:30:00,34.28,34.37,34.26,34.3,266000.0,31.7523,31.8356,31.7337,31.7708,266000.0
2011-09-08 11:40:00,34.28,34.37,34.17,34.17,244000.0,31.7523,31.8356,31.6504,31.6504,244000.0
2011-09-08 11:50:00,34.17,34.22,33.9,34.0,395000.0,31.6504,31.6967,31.4003,31.4929,395000.0
2011-09-08 12:00:00,34.0,34.06,33.95,34.05,194000.0,31.4929,31.5485,31.4466,31.5392,194000.0
2011-09-08 12:10:00,34.02,34.08,34.02,34.03,177000.0,31.5114,31.567,31.5114,31.5207,177000.0
2011-09-08 12:20:00,34.04,34.09,33.96,33.97,141000.0,31.53,31.5763,31.4559,31.4651,141000.0
2011-09-08 12:30:00,33.97,34.06,33.95,34.01,144000.0,31.4651,31.5485,31.4466,31.5022,144000.0
2011-09-08 12:40:00,34.02,34.14,34.0,34.1,259000.0,31.5114,31.6226,31.4929,31.5855,259000.0
2011-09-08 12:50:00,34.08,34.2,34.06,34.19,343000.0,31.567,31.6782,31.5485,31.6689,343000.0
2011-09-08 13:00:00,34.17,34.19,34.12,34.17,190000.0,31.6504,31.6689,31.6041,31.6504,190000.0
2011-09-08 13:10:00,34.14,34.16,34.02,34.11,287000.0,31.6226,31.6411,31.5114,31.5948,287000.0
2011-09-08 13:20:00,34.1,34.11,33.94,34.0,174000.0,31.5855,31.5948,31.4373,31.4929,174000.0
2011-09-08 13:30:00,33.98,34.07,33.9,34.0,215000.0,31.4744,31.5578,31.4003,31.4929,215000.0
2011-09-08 13:40:00,34.0,34.0,33.54,33.77,854000.0,31.4929,31.4929,31.0668,31.2799,854000.0
2011-09-08 13:50:00,33.77,33.87,33.67,33.85,229000.0,31.2799,31.3725,31.1872,31.354,229000.0
2011-09-08 14:00:00,33.84,33.86,33.68,33.78,371000.0,31.3447,31.3632,31.1965,31.2891,371000.0
2011-09-08 14:10:00,33.79,33.8,33.71,33.76,87000.0,31.2984,31.3077,31.2243,31.2706,87000.0
2011-09-08 14:20:00,33.75,33.75,33.64,33.7,134000.0,31.2613,31.2613,31.1595,31.215,134000.0
2011-09-08 14:30:00,33.7,33.79,33.67,33.71,167000.0,31.215,31.2984,31.1872,31.2243,167000.0
2011-09-08 14:40:00,33.73,33.76,33.7,33.7,152000.0,31.2428,31.2706,31.215,31.215,152000.0
2011-09-08 14:50:00,33.72,33.81,33.67,33.81,200000.0,31.2336,31.3169,31.1872,31.3169,200000.0
2011-09-08 15:00:00,33.8,33.84,33.67,33.82,225000.0,31.3077,31.3447,31.1872,31.3262,225000.0
2011-09-08 15:10:00,33.82,33.89,33.74,33.84,218000.0,31.3262,31.391,31.2521,31.3447,218000.0
2011-09-08 15:20:00,33.85,34.0,33.81,33.97,202000.0,31.354,31.4929,31.3169,31.4651,202000.0
2011-09-08 15:30:00,33.95,34.15,33.9,34.03,382000.0,31.4466,31.6319,31.4003,31.5207,382000.0
2011-09-08 15:40:00,34.03,34.15,33.92,33.98,586000.0,31.5207,31.6319,31.4188,31.4744,586000.0
2011-09-08 15:50:00,33.99,34.0,33.75,33.78,1074000.0,31.4836,31.4929,31.2613,31.2891,1074000.0
2011-09-09 09:30:00,33.62,33.62,33.13,33.28,664000.0,31.1409,31.1409,30.6871,30.826,664000.0
2011-09-09 09:40:00,33.29,33.53,33.24,33.52,390000.0,30.8353,31.0576,30.789,31.0483,390000.0
2011-09-09 09:50:00,33.53,33.72,33.48,33.67,370000.0,31.0576,31.2336,31.0113,31.1872,370000.0
2011-09-09 10:00:00,33.66,33.76,33.42,33.45,307000.0,31.178,31.2706,30.9557,30.9835,307000.0
2011-09-09 10:10:00,33.44,33.45,33.2,33.29,520000.0,30.9742,30.9835,30.7519,30.8353,520000.0
2011-09-09 10:20:00,33.29,33.49,33.29,33.47,325000.0,30.8353,31.0205,30.8353,31.002,325000.0
2011-09-09 10:30:00,33.46,33.47,33.31,33.38,349000.0,30.9927,31.002,30.8538,30.9186,349000.0
2011-09-09 10:40:00,33.38,33.56,33.38,33.54,190000.0,30.9186,31.0854,30.9186,31.0668,190000.0
2011-09-09 10:50:00,33.56,33.57,33.42,33.45,271000.0,31.0854,31.0946,30.9557,30.9835,271000.0
2011-09-09 11:00:00,33.44,33.45,33.29,33.4,466000.0,30.9742,30.9835,30.8353,30.9372,466000.0
2011-09-09 11:10:00,33.42,33.48,33.21,33.21,462000.0,30.9557,31.0113,30.7612,30.7612,462000.0
2011-09-09 11:20:00,33.21,33.27,33.16,33.18,383000.0,30.7612,30.8167,30.7149,30.7334,383000.0
2011-09-09 11:30:00,33.17,33.18,33.07,33.12,544000.0,30.7241,30.7334,30.6315,30.6778,544000.0
2011-09-09 11:40:00,33.1,33.12,32.92,32.92,833000.0,30.6593,30.6778,30.4925,30.4925,833000.0
2011-09-09 11:50:00,32.9,32.91,32.58,32.58,958000.0,30.474,30.4833,30.1776,30.1776,958000.0
2011-09-09 12:00:00,32.58,32.67,32.49,32.62,793000.0,30.1776,30.261,30.0943,30.2147,793000.0
2011-09-09 12:10:00,32.62,32.62,32.5,32.61,310000.0,30.2147,30.2147,30.1035,30.2054,310000.0
2011-09-09 12:20:00,32.62,32.77,32.61,32.64,389000.0,30.2147,30.3536,30.2054,30.2332,389000.0
2011-09-09 12:30:00,32.66,32.7,32.46,32.51,335000.0,30.2517,30.2888,30.0665,30.1128,335000.0
2011-09-09 12:40:00,32.51,32.51,32.4,32.45,233000.0,30.1128,30.1128,30.0109,30.0572,233000.0
2011-09-09 12:50:00,32.45,32.67,32.41,32.65,239000.0,30.0572,30.261,30.0202,30.2425,239000.0
2011-09-09 13:00:00,32.66,32.66,32.47,32.55,401000.0,30.2517,30.2517,30.0757,30.1498,401000.0
2011-09-09 13:10:00,32.51,32.68,32.5,32.68,273000.0,30.1128,30.2702,30.1035,30.2702,273000.0
2011-09-09 13:20:00,32.66,32.68,32.57,32.65,281000.0,30.2517,30.2702,30.1684,30.2425,281000.0
2011-09-09 13:30:00,32.66,32.66,32.58,32.62,117000.0,30.2517,30.2517,30.1776,30.2147,117000.0
2011-09-09 13:40:00,32.6,32.64,32.51,32.51,124000.0,30.1961,30.2332,30.1128,30.1128,124000.0
2011-09-09 13:50:00,32.51,32.58,32.51,32.52,146000.0,30.1128,30.1776,30.1128,30.122,146000.0
2011-09-09 14:00:00,32.52,32.57,32.5,32.57,358000.0,30.122,30.1684,30.1035,30.1684,358000.0
2011-09-09 14:10:00,32.57,32.58,32.45,32.47,166000.0,30.1684,30.1776,30.0572,30.0757,166000.0
2011-09-09 14:20:00,32.49,32.55,32.43,32.48,152000.0,30.0943,30.1498,30.0387,30.085,152000.0
2011-09-09 14:30:00,32.48,32.48,32.32,32.34,295000.0,30.085,30.085,29.9368,29.9553,295000.0
2011-09-09 14:40:00,32.33,32.43,32.33,32.36,234000.0,29.9461,30.0387,29.9461,29.9738,234000.0
2011-09-09 14:50:00,32.35,32.36,32.3,32.34,239000.0,29.9646,29.9738,29.9183,29.9553,239000.0
2011-09-09 15:00:00,32.35,32.35,32.25,32.31,343000.0,29.9646,29.9646,29.872,29.9275,343000.0
2011-09-09 15:10:00,32.31,32.4,32.25,32.39,732000.0,29.9275,30.0109,29.872,30.0016,732000.0
2011-09-09 15:20:00,32.39,32.4,32.28,32.31,241000.0,30.0016,30.0109,29.8997,29.9275,241000.0
2011-09-09 15:30:00,32.29,32.42,32.29,32.41,554000.0,29.909,30.0294,29.909,30.0202,554000.0
2011-09-09 15:40:00,32.4,32.43,32.31,32.33,863000.0,30.0109,30.0387,29.9275,29.9461,863000.0
2011-09-09 15:50:00,32.33,32.39,32.19,32.2,1451000.0,29.9461,30.0016,29.8164,29.8256,1451000.0
2011-09-12 09:30:00,32.0,32.55,31.85,32.29,776000.0,29.6404,30.1498,29.5014,29.909,776000.0
2011-09-12 09:40:00,32.26,32.27,31.87,32.07,665000.0,29.8812,29.8905,29.52,29.7052,665000.0
2011-09-12 09:50:00,32.05,32.26,32.0,32.17,578000.0,29.6867,29.8812,29.6404,29.7979,578000.0
2011-09-12 10:00:00,32.22,32.3,32.11,32.2,535000.0,29.8442,29.9183,29.7423,29.8256,535000.0
2011-09-12 10:10:00,32.19,32.22,32.01,32.08,268000.0,29.8164,29.8442,29.6497,29.7145,268000.0
2011-09-12 10:20:00,32.08,32.1,31.88,31.88,507000.0,29.7145,29.733,29.5292,29.5292,507000.0
2011-09-12 10:30:00,31.91,31.91,31.7,31.88,596000.0,29.557,29.557,29.3625,29.5292,596000.0
2011-09-12 10:40:00,31.89,31.9,31.78,31.87,215000.0,29.5385,29.5478,29.4366,29.52,215000.0
2011-09-12 10:50:00,31.86,31.91,31.71,31.71,247000.0,29.5107,29.557,29.3718,29.3718,247000.0
2011-09-12 11:00:00,31.73,31.9,31.71,31.89,290000.0,29.3903,29.5478,29.3718,29.5385,290000.0
2011-09-12 11:10:00,31.88,31.97,31.85,31.89,320000.0,29.5292,29.6126,29.5014,29.5385,320000.0
2011-09-12 11:20:00,31.89,31.95,31.83,31.91,88000.0,29.5385,29.5941,29.4829,29.557,88000.0
2011-09-12 11:30:00,31.9,31.97,31.9,31.91,135000.0,29.5478,29.6126,29.5478,29.557,135000.0
2011-09-12 11:40:00,31.95,32.0,31.93,31.94,98000.0,29.5941,29.6404,29.5755,29.5848,98000.0
2011-09-12 11:50:00,31.94,31.96,31.86,31.92,175000.0,29.5848,29.6033,29.5107,29.5663,175000.0
2011-09-12 12:00:00,31.92,31.99,31.91,31.98,259000.0,29.5663,29.6311,29.557,29.6219,259000.0
2011-09-12 12:10:00,31.98,31.99,31.83,31.83,286000.0,29.6219,29.6311,29.4829,29.4829,286000.0
2011-09-12 12:20:00,31.86,31.99,31.85,31.99,97000.0,29.5107,29.6311,29.5014,29.6311,97000.0
2011-09-12 12:30:00,31.99,32.0,31.88,31.91,153000.0,29.6311,29.6404,29.5292,29.557,153000.0
2011-09-12 12:40:00,31.89,31.96,31.85,31.87,71000.0,29.5385,29.6033,29.5014,29.52,71000.0
2011-09-12 12:50:00,31.91,31.99,31.86,31.98,98000.0,29.557,29.6311,29.5107,29.6219,98000.0
2011-09-12 13:00:00,31.96,32.0,31.87,31.91,195000.0,29.6033,29.6404,29.52,29.557,195000.0
2011-09-12 13:10:00,31.93,31.97,31.9,31.93,129000.0,29.5755,29.6126,29.5478,29.5755,129000.0
2011-09-12 13:20:00,31.94,31.98,31.9,31.94,146000.0,29.5848,29.6219,29.5478,29.5848,146000.0
2011-09-12 13:30:00,31.94,31.94,31.72,31.77,404000.0,29.5848,29.5848,29.381,29.4273,404000.0
2011-09-12 13:40:00,31.76,31.79,31.68,31.74,192000.0,29.4181,29.4459,29.344,29.3996,192000.0
2011-09-12 13:50:00,31.74,31.9,31.74,31.8,225000.0,29.3996,29.5478,29.3996,29.4551,225000.0
2011-09-12 14:00:00,31.75,31.78,31.6,31.62,341000.0,29.4088,29.4366,29.2699,29.2884,341000.0
2011-09-12 14:10:00,31.61,31.68,31.6,31.62,250000.0,29.2791,29.344,29.2699,29.2884,250000.0
2011-09-12 14:20:00,31.64,31.67,31.51,31.53,393000.0,29.3069,29.3347,29.1865,29.205,393000.0
2011-09-12 14:30:00,31.57,31.7,31.53,31.63,517000.0,29.2421,29.3625,29.205,29.2977,517000.0
2011-09-12 14:40:00,31.63,31.75,31.57,31.58,548000.0,29.2977,29.4088,29.2421,29.2514,548000.0
2011-09-12 14:50:00,31.58,31.6,31.52,31.53,306000.0,29.2514,29.2699,29.1958,29.205,306000.0
2011-09-12 15:00:00,31.54,31.6,31.51,31.54,338000.0,29.2143,29.2699,29.1865,29.2143,338000.0
2011-09-12 15:10:00,31.56,31.6,31.47,31.54,327000.0,29.2328,29.2699,29.1495,29.2143,327000.0
2011-09-12 15:20:00,31.53,31.69,31.49,31.65,326000.0,29.205,29.3532,29.168,29.3162,326000.0
2011-09-12 15:30:00,31.67,31.88,31.67,31.77,702000.0,29.3347,29.5292,29.3347,29.4273,702000.0
2011-09-12 15:40:00,31.76,31.93,31.72,31.88,1036000.0,29.4181,29.5755,29.381,29.5292,1036000.0
2011-09-12 15:50:00,31.88,32.2,31.87,32.19,1608000.0,29.5292,29.8256,29.52,29.8164,1608000.0
2011-09-13 09:30:00,32.24,32.32,32.07,32.16,293000.0,29.8627,29.9368,29.7052,29.7886,293000.0
2011-09-13 09:40:00,32.16,32.21,32.01,32.21,181000.0,29.7886,29.8349,29.6497,29.8349,181000.0
2011-09-13 09:50:00,32.21,32.47,32.17,32.4,280000.0,29.8349,30.0757,29.7979,30.0109,280000.0
2011-09-13 10:00:00,32.41,32.48,32.32,32.42,311000.0,30.0202,30.085,29.9368,30.0294,311000.0
2011-09-13 10:10:00,32.42,32.47,32.36,32.42,328000.0,30.0294,30.0757,29.9738,30.0294,328000.0
2011-09-13 10:20:00,32.42,32.44,32.28,32.28,202000.0,30.0294,30.0479,29.8997,29.8997,202000.0
2011-09-13 10:30:00,32.3,32.37,32.26,32.37,182000.0,29.9183,29.9831,29.8812,29.9831,182000.0
2011-09-13 10:40:00,32.35,32.36,32.26,32.3,345000.0,29.9646,29.9738,29.8812,29.9183,345000.0
2011-09-13 10:50:00,32.28,32.34,32.15,32.21,209000.0,29.8997,29.9553,29.7793,29.8349,209000.0
2011-09-13 11:00:00,32.21,32.29,32.18,32.23,115000.0,29.8349,29.909,29.8071,29.8534,115000.0
2011-09-13 11:10:00,32.23,32.27,32.15,32.23,307000.0,29.8534,29.8905,29.7793,29.8534,307000.0
2011-09-13 11:20:00,32.23,32.27,32.14,32.23,205000.0,29.8534,29.8905,29.7701,29.8534,205000.0
2011-09-13 11:30:00,32.22,32.22,32.04,32.19,159000.0,29.8442,29.8442,29.6774,29.8164,159000.0
2011-09-13 11:40:00,32.18,32.27,32.15,32.21,194000.0,29.8071,29.8905,29.7793,29.8349,194000.0
2011-09-13 11:50:00,32.17,32.35,32.12,32.31,173000.0,29.7979,29.9646,29.7515,29.9275,173000.0
2011-09-13 12:00:00,32.31,32.35,32.24,32.35,110000.0,29.9275,29.9646,29.8627,29.9646,110000.0
2011-09-13 12:10:00,32.36,32.39,32.33,32.37,259000.0,29.9738,30.0016,29.9461,29.9831,259000.0
2011-09-13 12:20:00,32.37,32.44,32.35,32.42,199000.0,29.9831,30.0479,29.9646,30.0294,199000.0
2011-09-13 12:30:00,32.42,32.48,32.4,32.42,162000.0,30.0294,30.085,30.0109,30.0294,162000.0
2011-09-13 12:40:00,32.43,32.45,32.38,32.4,159000.0,30.0387,30.0572,29.9924,30.0109,159000.0
2011-09-13 12:50:00,32.44,32.47,32.39,32.46,66000.0,30.0479,30.0757,30.0016,30.0665,66000.0
2011-09-13 13:00:00,32.47,32.52,32.45,32.47,205000.0,30.0757,30.122,30.0572,30.0757,205000.0
2011-09-13 13:10:00,32.45,32.5,32.43,32.47,152000.0,30.0572,30.1035,30.0387,30.0757,152000.0
2011-09-13 13:20:00,32.48,32.51,32.45,32.48,99000.0,30.085,30.1128,30.0572,30.085,99000.0
2011-09-13 13:30:00,32.49,32.49,32.42,32.47,60000.0,30.0943,30.0943,30.0294,30.0757,60000.0
2011-09-13 13:40:00,32.48,32.5,32.43,32.5,87000.0,30.085,30.1035,30.0387,30.1035,87000.0
2011-09-13 13:50:00,32.5,32.52,32.44,32.51,133000.0,30.1035,30.122,30.0479,30.1128,133000.0
2011-09-13 14:00:00,32.5,32.56,32.49,32.55,120000.0,30.1035,30.1591,30.0943,30.1498,120000.0
2011-09-13 14:10:00,32.55,32.62,32.53,32.59,129000.0,30.1498,30.2147,30.1313,30.1869,129000.0
2011-09-13 14:20:00,32.59,32.71,32.59,32.7,172000.0,30.1869,30.298,30.1869,30.2888,172000.0
2011-09-13 14:30:00,32.71,32.71,32.61,32.61,139000.0,30.298,30.298,30.2054,30.2054,139000.0
2011-09-13 14:40:00,32.63,32.69,32.5,32.52,356000.0,30.2239,30.2795,30.1035,30.122,356000.0
2011-09-13 14:50:00,32.52,32.63,32.48,32.63,309000.0,30.122,30.2239,30.085,30.2239,309000.0
2011-09-13 15:00:00,32.6,32.64,32.57,32.63,262000.0,30.1961,30.2332,30.1684,30.2239,262000.0
2011-09-13 15:10:00,32.64,32.68,32.49,32.51,295000.0,30.2332,30.2702,30.0943,30.1128,295000.0
2011-09-13 15:20:00,32.49,32.52,32.39,32.49,428000.0,30.0943,30.122,30.0016,30.0943,428000.0
2011-09-13 15:30:00,32.49,32.66,32.49,32.61,576000.0,30.0943,30.2517,30.0943,30.2054,576000.0
2011-09-13 15:40:00,32.61,32.75,32.58,32.75,481000.0,30.2054,30.3351,30.1776,30.3351,481000.0
2011-09-13 15:50:00,32.75,32.89,32.62,32.86,1230000.0,30.3351,30.4648,30.2147,30.437,1230000.0
2011-09-14 09:30:00,33.0,33.23,33.0,33.0,1007000.0,30.5666,30.7797,30.5666,30.5666,1007000.0
2011-09-14 09:40:00,33.0,33.0,32.65,32.89,760000.0,30.5666,30.5666,30.2425,30.4648,760000.0
2011-09-14 09:50:00,32.89,32.98,32.74,32.87,381000.0,30.4648,30.5481,30.3258,30.4462,381000.0
2011-09-14 10:00:00,32.87,32.89,32.68,32.76,222000.0,30.4462,30.4648,30.2702,30.3443,222000.0
2011-09-14 10:10:00,32.77,32.93,32.64,32.75,316000.0,30.3536,30.5018,30.2332,30.3351,316000.0
2011-09-14 10:20:00,32.74,32.83,32.65,32.71,433000.0,30.3258,30.4092,30.2425,30.298,433000.0
2011-09-14 10:30:00,32.73,32.8,32.68,32.8,323000.0,30.3166,30.3814,30.2702,30.3814,323000.0
2011-09-14 10:40:00,32.83,32.87,32.72,32.74,186000.0,30.4092,30.4462,30.3073,30.3258,186000.0
2011-09-14 10:50:00,32.75,32.9,32.74,32.79,368000.0,30.3351,30.474,30.3258,30.3721,368000.0
2011-09-14 11:00:00,32.79,32.89,32.73,32.8,278000.0,30.3721,30.4648,30.3166,30.3814,278000.0
2011-09-14 11:10:00,32.8,32.92,32.74,32.81,323000.0,30.3814,30.4925,30.3258,30.3907,323000.0
2011-09-14 11:20:00,32.81,33.0,32.8,33.0,514000.0,30.3907,30.5666,30.3814,30.5666,514000.0
2011-09-14 11:30:00,32.98,33.14,32.98,33.13,441000.0,30.5481,30.6963,30.5481,30.6871,441000.0
2011-09-14 11:40:00,33.11,33.14,33.02,33.14,301000.0,30.6685,30.6963,30.5852,30.6963,301000.0
2011-09-14 11:50:00,33.12,33.29,33.1,33.24,403000.0,30.6778,30.8353,30.6593,30.789,403000.0
2011-09-14 12:00:00,33.26,33.27,33.17,33.2,152000.0,30.8075,30.8167,30.7241,30.7519,152000.0
2011-09-14 12:10:00,33.2,33.21,33.14,33.17,355000.0,30.7519,30.7612,30.6963,30.7241,355000.0
2011-09-14 12:20:00,33.14,33.25,33.14,33.25,250000.0,30.6963,30.7982,30.6963,30.7982,250000.0
2011-09-14 12:30:00,33.25,33.31,33.23,33.29,303000.0,30.7982,30.8538,30.7797,30.8353,303000.0
2011-09-14 12:40:00,33.3,33.33,33.26,33.29,371000.0,30.8445,30.8723,30.8075,30.8353,371000.0
2011-09-14 12:50:00,33.29,33.35,33.24,33.29,233000.0,30.8353,30.8908,30.789,30.8353,233000.0
2011-09-14 13:00:00,33.3,33.34,33.27,33.32,245000.0,30.8445,30.8816,30.8167,30.8631,245000.0
2011-09-14 13:10:00,33.33,33.4,33.29,33.31,373000.0,30.8723,30.9372,30.8353,30.8538,373000.0
2011-09-14 13:20:00,33.32,33.35,33.24,33.33,792000.0,30.8631,30.8908,30.789,30.8723,792000.0
2011-09-14 13:30:00,33.34,33.4,33.34,33.4,306000.0,30.8816,30.9372,30.8816,30.9372,306000.0
2011-09-14 13:40:00,33.4,33.42,33.33,33.35,248000.0,30.9372,30.9557,30.8723,30.8908,248000.0
2011-09-14 13:50:00,33.37,33.41,33.22,33.25,424000.0,30.9094,30.9464,30.7704,30.7982,424000.0
2011-09-14 14:00:00,33.25,33.43,33.23,33.43,277000.0,30.7982,30.9649,30.7797,30.9649,277000.0
2011-09-14 14:10:00,33.41,33.5,33.4,33.49,434000.0,30.9464,31.0298,30.9372,31.0205,434000.0
2011-09-14 14:20:00,33.48,33.52,33.46,33.48,547000.0,31.0113,31.0483,30.9927,31.0113,547000.0
2011-09-14 14:30:00,33.48,33.49,33.43,33.43,315000.0,31.0113,31.0205,30.9649,30.9649,315000.0
2011-09-14 14:40:00,33.45,33.46,33.32,33.35,258000.0,30.9835,30.9927,30.8631,30.8908,258000.0
2011-09-14 14:50:00,33.36,33.5,33.35,33.42,277000.0,30.9001,31.0298,30.8908,30.9557,277000.0
2011-09-14 15:00:00,33.42,33.74,33.42,33.68,578000.0,30.9557,31.2521,30.9557,31.1965,578000.0
2011-09-14 15:10:00,33.69,33.73,33.63,33.7,450000.0,31.2058,31.2428,31.1502,31.215,450000.0
2011-09-14 15:20:00,33.7,33.87,33.62,33.82,449000.0,31.215,31.3725,31.1409,31.3262,449000.0
2011-09-14 15:30:00,33.81,33.87,33.71,33.71,510000.0,31.3169,31.3725,31.2243,31.2243,510000.0
2011-09-14 15:40:00,33.72,33.72,33.5,33.54,930000.0,31.2336,31.2336,31.0298,31.0668,930000.0
2011-09-14 15:50:00,33.56,33.72,33.54,33.69,1707000.0,31.0854,31.2336,31.0668,31.2058,1707000.0
2011-09-15 09:30:00,33.88,33.88,33.34,33.34,951000.0,31.3818,31.3818,30.8816,30.8816,951000.0
2011-09-15 09:40:00,33.38,33.49,33.11,33.29,1118000.0,30.9186,31.0205,30.6685,30.8353,1118000.0
2011-09-15 09:50:00,33.29,33.76,33.26,33.56,527000.0,30.8353,31.2706,30.8075,31.0854,527000.0
2011-09-15 10:00:00,33.61,33.8,33.58,33.72,301000.0,31.1317,31.3077,31.1039,31.2336,301000.0
2011-09-15 10:10:00,33.72,33.74,33.59,33.68,284000.0,31.2336,31.2521,31.1131,31.1965,284000.0
2011-09-15 10:20:00,33.68,33.7,33.35,33.38,254000.0,31.1965,31.215,30.8908,30.9186,254000.0
2011-09-15 10:30:00,33.35,33.36,33.19,33.28,394000.0,30.8908,30.9001,30.7426,30.826,394000.0
2011-09-15 10:40:00,33.33,33.46,33.31,33.32,441000.0,30.8723,30.9927,30.8538,30.8631,441000.0
2011-09-15 10:50:00,33.31,33.32,33.16,33.17,216000.0,30.8538,30.8631,30.7149,30.7241,216000.0
2011-09-15 11:00:00,33.15,33.3,33.05,33.3,246000.0,30.7056,30.8445,30.613,30.8445,246000.0
2011-09-15 11:10:00,33.3,33.42,33.28,33.39,413000.0,30.8445,30.9557,30.826,30.9279,413000.0
2011-09-15 11:20:00,33.41,33.45,33.34,33.45,237000.0,30.9464,30.9835,30.8816,30.9835,237000.0
2011-09-15 11:30:00,33.46,33.63,33.42,33.61,408000.0,30.9927,31.1502,30.9557,31.1317,408000.0
2011-09-15 11:40:00,33.59,33.68,33.47,33.66,272000.0,31.1131,31.1965,31.002,31.178,272000.0
2011-09-15 11:50:00,33.66,33.78,33.66,33.71,318000.0,31.178,31.2891,31.178,31.2243,318000.0
2011-09-15 12:00:00,33.71,33.8,33.69,33.79,319000.0,31.2243,31.3077,31.2058,31.2984,319000.0
2011-09-15 12:10:00,33.78,34.17,33.78,34.17,962000.0,31.2891,31.6504,31.2891,31.6504,962000.0
2011-09-15 12:20:00,34.17,34.28,34.12,34.28,846000.0,31.6504,31.7523,31.6041,31.7523,846000.0
2011-09-15 12:30:00,34.27,34.37,34.22,34.23,644000.0,31.743,31.8356,31.6967,31.706,644000.0
2011-09-15 12:40:00,34.23,34.27,34.2,34.24,380000.0,31.706,31.743,31.6782,31.7152,380000.0
2011-09-15 12:50:00,34.23,34.24,34.17,34.23,228000.0,31.706,31.7152,31.6504,31.706,228000.0
2011-09-15 13:00:00,34.22,34.25,34.19,34.21,342000.0,31.6967,31.7245,31.6689,31.6874,342000.0
2011-09-15 13:10:00,34.2,34.29,34.2,34.21,263000.0,31.6782,31.7615,31.6782,31.6874,263000.0
2011-09-15 13:20:00,34.23,34.27,34.12,34.14,267000.0,31.706,31.743,31.6041,31.6226,267000.0
2011-09-15 13:30:00,34.14,34.19,34.13,34.19,234000.0,31.6226,31.6689,31.6133,31.6689,234000.0
2011-09-15 13:40:00,34.19,34.29,34.18,34.21,274000.0,31.6689,31.7615,31.6596,31.6874,274000.0
2011-09-15 13:50:00,34.2,34.32,34.18,34.31,265000.0,31.6782,31.7893,31.6596,31.7801,265000.0
2011-09-15 14:00:00,34.3,34.6,34.29,34.55,888000.0,31.7708,32.0487,31.7615,32.0024,888000.0
2011-09-15 14:10:00,34.55,34.77,34.55,34.74,780000.0,32.0024,32.2061,32.0024,32.1783,780000.0
2011-09-15 14:20:00,34.74,34.74,34.57,34.59,490000.0,32.1783,32.1783,32.0209,32.0394,490000.0
2011-09-15 14:30:00,34.61,34.68,34.58,34.62,421000.0,32.0579,32.1228,32.0301,32.0672,421000.0
2011-09-15 14:40:00,34.64,34.7,34.58,34.7,451000.0,32.0857,32.1413,32.0301,32.1413,451000.0
2011-09-15 14:50:00,34.7,34.96,34.66,34.92,925000.0,32.1413,32.3821,32.1042,32.3451,925000.0
2011-09-15 15:00:00,34.91,34.94,34.83,34.87,759000.0,32.3358,32.3636,32.2617,32.2988,759000.0
2011-09-15 15:10:00,34.87,34.89,34.72,34.72,647000.0,32.2988,32.3173,32.1598,32.1598,647000.0
2011-09-15 15:20:00,34.74,34.93,34.71,34.88,796000.0,32.1783,32.3543,32.1506,32.308,796000.0
2011-09-15 15:30:00,34.88,34.9,34.74,34.74,818000.0,32.308,32.3265,32.1783,32.1783,818000.0
2011-09-15 15:40:00,34.76,34.79,34.53,34.58,1126000.0,32.1969,32.2247,31.9838,32.0301,1126000.0
2011-09-15 15:50:00,34.57,34.78,34.48,34.78,1512000.0,32.0209,32.2154,31.9375,32.2154,1512000.0
2011-09-16 09:30:00,34.98,35.2,34.6,35.07,2975000.0,32.4006,32.6044,32.0487,32.484,2975000.0
2011-09-16 09:40:00,35.06,35.1,34.76,34.8,1434000.0,32.4747,32.5118,32.1969,32.2339,1434000.0
2011-09-16 09:50:00,34.8,35.08,34.71,35.01,709000.0,32.2339,32.4933,32.1506,32.4284,709000.0
2011-09-16 10:00:00,35.01,35.08,34.88,34.9,850000.0,32.4284,32.4933,32.308,32.3265,850000.0
2011-09-16 10:10:00,34.88,35.02,34.87,34.89,493000.0,32.308,32.4377,32.2988,32.3173,493000.0
2011-09-16 10:20:00,34.89,34.91,34.02,34.17,2384000.0,32.3173,32.3358,31.5114,31.6504,2384000.0
2011-09-16 10:30:00,34.16,34.56,34.15,34.43,1138000.0,31.6411,32.0116,31.6319,31.8912,1138000.0
2011-09-16 10:40:00,34.43,34.56,34.32,34.42,486000.0,31.8912,32.0116,31.7893,31.8819,486000.0
2011-09-16 10:50:00,34.43,34.46,34.26,34.4,769000.0,31.8912,31.919,31.7337,31.8634,769000.0
2011-09-16 11:00:00,34.4,34.64,34.39,34.57,450000.0,31.8634,32.0857,31.8542,32.0209,450000.0
2011-09-16 11:10:00,34.57,34.7,34.53,34.6,409000.0,32.0209,32.1413,31.9838,32.0487,409000.0
2011-09-16 11:20:00,34.6,34.6,34.47,34.53,400000.0,32.0487,32.0487,31.9283,31.9838,400000.0
2011-09-16 11:30:00,34.55,34.59,34.49,34.57,281000.0,32.0024,32.0394,31.9468,32.0209,281000.0
2011-09-16 11:40:00,34.56,34.6,34.5,34.5,345000.0,32.0116,32.0487,31.956,31.956,345000.0
2011-09-16 11:50:00,34.54,34.56,34.44,34.46,423000.0,31.9931,32.0116,31.9005,31.919,423000.0
2011-09-16 12:00:00,34.44,34.51,34.42,34.49,300000.0,31.9005,31.9653,31.8819,31.9468,300000.0
2011-09-16 12:10:00,34.49,34.53,34.42,34.48,901000.0,31.9468,31.9838,31.8819,31.9375,901000.0
2011-09-16 12:20:00,34.48,34.55,34.45,34.51,211000.0,31.9375,32.0024,31.9097,31.9653,211000.0
2011-09-16 12:30:00,34.5,34.67,34.47,34.6,393000.0,31.956,32.1135,31.9283,32.0487,393000.0
2011-09-16 12:40:00,34.61,34.64,34.56,34.56,327000.0,32.0579,32.0857,32.0116,32.0116,327000.0
2011-09-16 12:50:00,34.57,34.6,34.44,34.44,172000.0,32.0209,32.0487,31.9005,31.9005,172000.0
2011-09-16 13:00:00,34.43,34.43,34.31,34.31,328000.0,31.8912,31.8912,31.7801,31.7801,328000.0
2011-09-16 13:10:00,34.32,34.35,34.16,34.16,354000.0,31.7893,31.8171,31.6411,31.6411,354000.0
2011-09-16 13:20:00,34.17,34.2,34.11,34.15,283000.0,31.6504,31.6782,31.5948,31.6319,283000.0
2011-09-16 13:30:00,34.16,34.2,34.11,34.15,290000.0,31.6411,31.6782,31.5948,31.6319,290000.0
2011-09-16 13:40:00,34.19,34.19,34.1,34.13,341000.0,31.6689,31.6689,31.5855,31.6133,341000.0
2011-09-16 13:50:00,34.11,34.17,34.05,34.15,310000.0,31.5948,31.6504,31.5392,31.6319,310000.0
2011-09-16 14:00:00,34.15,34.24,34.13,34.21,368000.0,31.6319,31.7152,31.6133,31.6874,368000.0
2011-09-16 14:10:00,34.21,34.24,34.13,34.13,238000.0,31.6874,31.7152,31.6133,31.6133,238000.0
2011-09-16 14:20:00,34.12,34.18,34.05,34.17,248000.0,31.6041,31.6596,31.5392,31.6504,248000.0
2011-09-16 14:30:00,34.18,34.28,34.18,34.24,258000.0,31.6596,31.7523,31.6596,31.7152,258000.0
2011-09-16 14:40:00,34.26,34.29,34.17,34.25,240000.0,31.7337,31.7615,31.6504,31.7245,240000.0
2011-09-16 14:50:00,34.24,34.29,34.2,34.24,280000.0,31.7152,31.7615,31.6782,31.7152,280000.0
2011-09-16 15:00:00,34.24,34.28,34.17,34.18,273000.0,31.7152,31.7523,31.6504,31.6596,273000.0
2011-09-16 15:10:00,34.18,34.2,34.02,34.02,591000.0,31.6596,31.6782,31.5114,31.5114,591000.0
2011-09-16 15:20:00,34.03,34.05,33.82,33.84,1126000.0,31.5207,31.5392,31.3262,31.3447,1126000.0
2011-09-16 15:30:00,33.85,34.1,33.82,34.08,838000.0,31.354,31.5855,31.3262,31.567,838000.0
2011-09-16 15:40:00,34.08,34.15,33.98,34.15,1403000.0,31.567,31.6319,31.4744,31.6319,1403000.0
2011-09-16 15:50:00,34.15,34.7,34.01,34.57,5349000.0,31.6319,32.1413,31.5022,32.0209,5349000.0
2011-09-19 09:30:00,34.16,34.25,33.98,34.16,603000.0,31.6411,31.7245,31.4744,31.6411,603000.0
2011-09-19 09:40:00,34.14,34.17,34.0,34.03,542000.0,31.6226,31.6504,31.4929,31.5207,542000.0
2011-09-19 09:50:00,34.0,34.07,33.89,34.02,671000.0,31.4929,31.5578,31.391,31.5114,671000.0
2011-09-19 10:00:00,34.04,34.09,33.99,34.06,224000.0,31.53,31.5763,31.4836,31.5485,224000.0
2011-09-19 10:10:00,34.04,34.16,34.02,34.12,315000.0,31.53,31.6411,31.5114,31.6041,315000.0
2011-09-19 10:20:00,34.12,34.37,34.12,34.33,513000.0,31.6041,31.8356,31.6041,31.7986,513000.0
2011-09-19 10:30:00,34.33,34.5,34.32,34.44,594000.0,31.7986,31.956,31.7893,31.9005,594000.0
2011-09-19 10:40:00,34.44,34.57,34.38,34.56,487000.0,31.9005,32.0209,31.8449,32.0116,487000.0
2011-09-19 10:50:00,34.57,34.6,34.51,34.54,333000.0,32.0209,32.0487,31.9653,31.9931,333000.0
2011-09-19 11:00:00,34.56,34.64,34.43,34.44,503000.0,32.0116,32.0857,31.8912,31.9005,503000.0
2011-09-19 11:10:00,34.43,34.62,34.34,34.58,389000.0,31.8912,32.0672,31.8078,32.0301,389000.0
2011-09-19 11:20:00,34.59,34.68,34.49,34.55,341000.0,32.0394,32.1228,31.9468,32.0024,341000.0
2011-09-19 11:30:00,34.53,34.71,34.53,34.7,361000.0,31.9838,32.1506,31.9838,32.1413,361000.0
2011-09-19 11:40:00,34.71,34.95,34.71,34.95,513000.0,32.1506,32.3729,32.1506,32.3729,513000.0
2011-09-19 11:50:00,34.95,35.0,34.83,34.91,423000.0,32.3729,32.4192,32.2617,32.3358,423000.0
2011-09-19 12:00:00,34.93,35.08,34.92,35.06,436000.0,32.3543,32.4933,32.3451,32.4747,436000.0
2011-09-19 12:10:00,35.06,35.07,34.93,34.95,470000.0,32.4747,32.484,32.3543,32.3729,470000.0
2011-09-19 12:20:00,34.95,34.97,34.84,34.85,306000.0,32.3729,32.3914,32.271,32.2802,306000.0
2011-09-19 12:30:00,34.85,34.94,34.84,34.93,191000.0,32.2802,32.3636,32.271,32.3543,191000.0
2011-09-19 12:40:00,34.92,35.0,34.91,34.95,153000.0,32.3451,32.4192,32.3358,32.3729,153000.0
2011-09-19 12:50:00,34.94,34.97,34.8,34.85,414000.0,32.3636,32.3914,32.2339,32.2802,414000.0
2011-09-19 13:00:00,34.84,34.89,34.7,34.86,399000.0,32.271,32.3173,32.1413,32.2895,399000.0
2011-09-19 13:10:00,34.84,34.86,34.69,34.69,279000.0,32.271,32.2895,32.132,32.132,279000.0
2011-09-19 13:20:00,34.7,34.89,34.7,34.85,322000.0,32.1413,32.3173,32.1413,32.2802,322000.0
2011-09-19 13:30:00,34.85,34.9,34.8,34.86,158000.0,32.2802,32.3265,32.2339,32.2895,158000.0
2011-09-19 13:40:00,34.87,34.92,34.84,34.86,353000.0,32.2988,32.3451,32.271,32.2895,353000.0
2011-09-19 13:50:00,34.84,35.0,34.84,34.98,303000.0,32.271,32.4192,32.271,32.4006,303000.0
2011-09-19 14:00:00,34.99,35.0,34.9,34.98,337000.0,32.4099,32.4192,32.3265,32.4006,337000.0
2011-09-19 14:10:00,34.97,35.1,34.96,35.06,292000.0,32.3914,32.5118,32.3821,32.4747,292000.0
2011-09-19 14:20:00,35.07,35.13,34.99,35.02,240000.0,32.484,32.5396,32.4099,32.4377,240000.0
2011-09-19 14:30:00,35.0,35.15,35.0,35.15,224000.0,32.4192,32.5581,32.4192,32.5581,224000.0
2011-09-19 14:40:00,35.15,35.2,35.1,35.15,394000.0,32.5581,32.6044,32.5118,32.5581,394000.0
2011-09-19 14:50:00,35.15,35.2,34.96,34.97,383000.0,32.5581,32.6044,32.3821,32.3914,383000.0
2011-09-19 15:00:00,34.98,35.01,34.76,34.78,523000.0,32.4006,32.4284,32.1969,32.2154,523000.0
2011-09-19 15:10:00,34.78,34.99,34.77,34.88,835000.0,32.2154,32.4099,32.2061,32.308,835000.0
2011-09-19 15:20:00,34.87,35.0,34.86,35.0,502000.0,32.2988,32.4192,32.2895,32.4192,502000.0
2011-09-19 15:30:00,34.98,35.12,34.98,35.07,410000.0,32.4006,32.5303,32.4006,32.484,410000.0
2011-09-19 15:40:00,35.07,35.14,34.99,35.01,254000.0,32.484,32.5489,32.4099,32.4284,254000.0
2011-09-19 15:50:00,35.01,35.04,34.79,34.81,815000.0,32.4284,32.4562,32.2247,32.2432,815000.0
2011-09-20 09:30:00,34.83,35.15,34.83,34.99,854000.0,32.2617,32.5581,32.2617,32.4099,854000.0
2011-09-20 09:40:00,34.99,35.17,34.9,35.12,734000.0,32.4099,32.5766,32.3265,32.5303,734000.0
2011-09-20 09:50:00,35.11,35.43,35.04,35.4,628000.0,32.5211,32.8175,32.4562,32.7897,628000.0
2011-09-20 10:00:00,35.37,35.6,35.31,35.42,711000.0,32.7619,32.9749,32.7063,32.8082,711000.0
2011-09-20 10:10:00,35.4,35.67,35.3,35.67,696000.0,32.7897,33.0398,32.6971,33.0398,696000.0
2011-09-20 10:20:00,35.67,35.98,35.67,35.9,1571000.0,33.0398,33.3269,33.0398,33.2528,1571000.0
2011-09-20 10:30:00,35.89,36.18,35.84,36.09,929000.0,33.2435,33.5122,33.1972,33.4288,929000.0
2011-09-20 10:40:00,36.08,36.19,36.05,36.06,702000.0,33.4195,33.5214,33.3917,33.401,702000.0
2011-09-20 10:50:00,36.06,36.1,35.94,35.99,727000.0,33.401,33.4381,33.2899,33.3362,727000.0
2011-09-20 11:00:00,35.96,36.09,35.89,35.95,584000.0,33.3084,33.4288,33.2435,33.2991,584000.0
2011-09-20 11:10:00,35.95,35.95,35.82,35.87,378000.0,33.2991,33.2991,33.1787,33.225,378000.0
2011-09-20 11:20:00,35.87,35.99,35.82,35.96,627000.0,33.225,33.3362,33.1787,33.3084,627000.0
2011-09-20 11:30:00,35.96,36.01,35.93,35.96,938000.0,33.3084,33.3547,33.2806,33.3084,938000.0
2011-09-20 11:40:00,35.96,35.98,35.89,35.97,360000.0,33.3084,33.3269,33.2435,33.3176,360000.0
2011-09-20 11:50:00,35.95,36.0,35.89,36.0,590000.0,33.2991,33.3454,33.2435,33.3454,590000.0
2011-09-20 12:00:00,35.99,36.02,35.89,35.89,377000.0,33.3362,33.364,33.2435,33.2435,377000.0
2011-09-20 12:10:00,35.89,35.99,35.78,35.96,357000.0,33.2435,33.3362,33.1417,33.3084,357000.0
2011-09-20 12:20:00,35.96,36.02,35.95,35.99,372000.0,33.3084,33.364,33.2991,33.3362,372000.0
2011-09-20 12:30:00,36.0,36.02,35.96,35.98,561000.0,33.3454,33.364,33.3084,33.3269,561000.0
2011-09-20 12:40:00,35.98,36.0,35.92,35.96,321000.0,33.3269,33.3454,33.2713,33.3084,321000.0
2011-09-20 12:50:00,35.97,36.08,35.94,36.02,370000.0,33.3176,33.4195,33.2899,33.364,370000.0
2011-09-20 13:00:00,36.02,36.05,35.96,36.0,222000.0,33.364,33.3917,33.3084,33.3454,222000.0
2011-09-20 13:10:00,35.99,36.0,35.91,35.99,215000.0,33.3362,33.3454,33.2621,33.3362,215000.0
2011-09-20 13:20:00,35.99,36.05,35.96,36.01,167000.0,33.3362,33.3917,33.3084,33.3547,167000.0
2011-09-20 13:30:00,36.0,36.02,35.93,36.0,311000.0,33.3454,33.364,33.2806,33.3454,311000.0
2011-09-20 13:40:00,36.0,36.01,35.96,35.96,331000.0,33.3454,33.3547,33.3084,33.3084,331000.0
2011-09-20 13:50:00,35.96,35.99,35.91,35.94,431000.0,33.3084,33.3362,33.2621,33.2899,431000.0
2011-09-20 14:00:00,35.93,35.96,35.87,35.89,356000.0,33.2806,33.3084,33.225,33.2435,356000.0
2011-09-20 14:10:00,35.88,35.99,35.86,35.93,515000.0,33.2343,33.3362,33.2158,33.2806,515000.0
2011-09-20 14:20:00,35.93,35.98,35.91,35.94,262000.0,33.2806,33.3269,33.2621,33.2899,262000.0
2011-09-20 14:30:00,35.94,35.99,35.93,35.99,384000.0,33.2899,33.3362,33.2806,33.3362,384000.0
2011-09-20 14:40:00,35.99,36.0,35.66,35.95,892000.0,33.3362,33.3454,33.0305,33.2991,892000.0
2011-09-20 14:50:00,35.93,36.0,35.91,35.95,465000.0,33.2806,33.3454,33.2621,33.2991,465000.0
2011-09-20 15:00:00,35.94,35.96,35.7,35.71,378000.0,33.2899,33.3084,33.0676,33.0768,378000.0
2011-09-20 15:10:00,35.71,35.76,35.59,35.62,450000.0,33.0768,33.1231,32.9657,32.9935,450000.0
2011-09-20 15:20:00,35.62,35.62,35.39,35.45,757000.0,32.9935,32.9935,32.7804,32.836,757000.0
2011-09-20 15:30:00,35.45,35.5,35.32,35.49,856000.0,32.836,32.8823,32.7156,32.873,856000.0
2011-09-20 15:40:00,35.49,35.54,35.35,35.52,628000.0,32.873,32.9194,32.7434,32.9008,628000.0
2011-09-20 15:50:00,35.52,35.54,35.35,35.38,993000.0,32.9008,32.9194,32.7434,32.7712,993000.0
2011-09-21 09:30:00,35.46,35.65,35.3,35.53,450000.0,32.8453,33.0212,32.6971,32.9101,450000.0
2011-09-21 09:40:00,35.59,35.59,35.15,35.15,413000.0,32.9657,32.9657,32.5581,32.5581,413000.0
2011-09-21 09:50:00,35.18,35.4,35.09,35.39,414000.0,32.5859,32.7897,32.5025,32.7804,414000.0
2011-09-21 10:00:00,35.39,35.44,35.33,35.33,231000.0,32.7804,32.8267,32.7248,32.7248,231000.0
2011-09-21 10:10:00,35.33,35.33,35.17,35.28,225000.0,32.7248,32.7248,32.5766,32.6785,225000.0
2011-09-21 10:20:00,35.26,35.3,35.16,35.18,162000.0,32.66,32.6971,32.5674,32.5859,162000.0
2011-09-21 10:30:00,35.21,35.23,35.1,35.14,156000.0,32.6137,32.6322,32.5118,32.5489,156000.0
2011-09-21 10:40:00,35.13,35.16,35.1,35.14,124000.0,32.5396,32.5674,32.5118,32.5489,124000.0
2011-09-21 10:50:00,35.12,35.15,35.05,35.05,161000.0,32.5303,32.5581,32.4655,32.4655,161000.0
2011-09-21 11:00:00,35.05,35.07,34.98,35.02,308000.0,32.4655,32.484,32.4006,32.4377,308000.0
2011-09-21 11:10:00,35.02,35.06,34.95,35.0,325000.0,32.4377,32.4747,32.3729,32.4192,325000.0
2011-09-21 11:20:00,35.0,35.03,34.98,35.0,105000.0,32.4192,32.447,32.4006,32.4192,105000.0
2011-09-21 11:30:00,35.01,35.02,34.94,35.0,224000.0,32.4284,32.4377,32.3636,32.4192,224000.0
2011-09-21 11:40:00,35.0,35.19,34.98,35.14,297000.0,32.4192,32.5952,32.4006,32.5489,297000.0
2011-09-21 11:50:00,35.12,35.28,35.12,35.24,205000.0,32.5303,32.6785,32.5303,32.6415,205000.0
2011-09-21 12:00:00,35.24,35.27,35.18,35.2,91000.0,32.6415,32.6693,32.5859,32.6044,91000.0
2011-09-21 12:10:00,35.19,35.28,35.14,35.26,473000.0,32.5952,32.6785,32.5489,32.66,473000.0
2011-09-21 12:20:00,35.27,35.28,35.16,35.2,566000.0,32.6693,32.6785,32.5674,32.6044,566000.0
2011-09-21 12:30:00,35.2,35.33,35.17,35.33,136000.0,32.6044,32.7248,32.5766,32.7248,136000.0
2011-09-21 12:40:00,35.31,35.45,35.3,35.3,255000.0,32.7063,32.836,32.6971,32.6971,255000.0
2011-09-21 12:50:00,35.31,35.37,35.2,35.3,378000.0,32.7063,32.7619,32.6044,32.6971,378000.0
2011-09-21 13:00:00,35.34,35.39,35.27,35.31,263000.0,32.7341,32.7804,32.6693,32.7063,263000.0
2011-09-21 13:10:00,35.28,35.34,35.21,35.22,325000.0,32.6785,32.7341,32.6137,32.623,325000.0
2011-09-21 13:20:00,35.23,35.31,35.22,35.31,82000.0,32.6322,32.7063,32.623,32.7063,82000.0
2011-09-21 13:30:00,35.31,35.34,35.25,35.25,170000.0,32.7063,32.7341,32.6507,32.6507,170000.0
2011-09-21 13:40:00,35.23,35.26,35.2,35.21,106000.0,32.6322,32.66,32.6044,32.6137,106000.0
2011-09-21 13:50:00,35.2,35.24,35.19,35.19,76000.0,32.6044,32.6415,32.5952,32.5952,76000.0
2011-09-21 14:00:00,35.17,35.32,35.15,35.26,131000.0,32.5766,32.7156,32.5581,32.66,131000.0
2011-09-21 14:10:00,35.26,35.4,35.23,35.28,459000.0,32.66,32.7897,32.6322,32.6785,459000.0
2011-09-21 14:20:00,35.28,35.51,35.15,35.26,460000.0,32.6785,32.8916,32.5581,32.66,460000.0
2011-09-21 14:30:00,35.3,35.34,34.85,34.93,482000.0,32.6971,32.7341,32.2802,32.3543,482000.0
2011-09-21 14:40:00,34.93,35.14,34.92,35.07,239000.0,32.3543,32.5489,32.3451,32.484,239000.0
2011-09-21 14:50:00,35.1,35.18,35.01,35.07,329000.0,32.5118,32.5859,32.4284,32.484,329000.0
2011-09-21 15:00:00,35.07,35.2,35.04,35.2,319000.0,32.484,32.6044,32.4562,32.6044,319000.0
2011-09-21 15:10:00,35.23,35.37,35.2,35.3,162000.0,32.6322,32.7619,32.6044,32.6971,162000.0
2011-09-21 15:20:00,35.32,35.34,35.1,35.18,371000.0,32.7156,32.7341,32.5118,32.5859,371000.0
2011-09-21 15:30:00,35.19,35.2,34.9,34.9,393000.0,32.5952,32.6044,32.3265,32.3265,393000.0
2011-09-21 15:40:00,34.94,35.31,34.65,34.66,870000.0,32.3636,32.7063,32.095,32.1042,870000.0
2011-09-21 15:50:00,34.66,34.66,34.09,34.1,2019000.0,32.1042,32.1042,31.5763,31.5855,2019000.0
2011-09-22 09:30:00,33.2,33.37,32.32,33.28,1690000.0,30.7519,30.9094,29.9368,30.826,1690000.0
2011-09-22 09:40:00,33.29,33.39,32.79,32.93,1276000.0,30.8353,30.9279,30.3721,30.5018,1276000.0
2011-09-22 09:50:00,32.93,33.03,32.6,32.63,563000.0,30.5018,30.5944,30.1961,30.2239,563000.0
2011-09-22 10:00:00,32.63,33.0,32.57,32.94,648000.0,30.2239,30.5666,30.1684,30.5111,648000.0
2011-09-22 10:10:00,32.91,33.5,32.91,33.5,777000.0,30.4833,31.0298,30.4833,31.0298,777000.0
2011-09-22 10:20:00,33.49,33.69,33.37,33.5,552000.0,31.0205,31.2058,30.9094,31.0298,552000.0
2011-09-22 10:30:00,33.5,33.74,33.43,33.66,453000.0,31.0298,31.2521,30.9649,31.178,453000.0
2011-09-22 10:40:00,33.66,33.8,33.49,33.8,464000.0,31.178,31.3077,31.0205,31.3077,464000.0
2011-09-22 10:50:00,33.8,33.8,33.52,33.57,369000.0,31.3077,31.3077,31.0483,31.0946,369000.0
2011-09-22 11:00:00,33.55,33.6,33.42,33.42,144000.0,31.0761,31.1224,30.9557,30.9557,144000.0
2011-09-22 11:10:00,33.44,33.5,33.3,33.35,335000.0,30.9742,31.0298,30.8445,30.8908,335000.0
2011-09-22 11:20:00,33.34,33.47,33.22,33.29,322000.0,30.8816,31.002,30.7704,30.8353,322000.0
2011-09-22 11:30:00,33.28,33.41,33.2,33.33,388000.0,30.826,30.9464,30.7519,30.8723,388000.0
2011-09-22 11:40:00,33.33,33.6,33.28,33.48,356000.0,30.8723,31.1224,30.826,31.0113,356000.0
2011-09-22 11:50:00,33.49,33.54,33.2,33.2,252000.0,31.0205,31.0668,30.7519,30.7519,252000.0
2011-09-22 12:00:00,33.18,33.21,33.03,33.11,226000.0,30.7334,30.7612,30.5944,30.6685,226000.0
2011-09-22 12:10:00,33.1,33.21,33.08,33.13,157000.0,30.6593,30.7612,30.6408,30.6871,157000.0
2011-09-22 12:20:00,33.1,33.39,33.09,33.37,138000.0,30.6593,30.9279,30.65,30.9094,138000.0
2011-09-22 12:30:00,33.38,33.6,33.38,33.58,133000.0,30.9186,31.1224,30.9186,31.1039,133000.0
2011-09-22 12:40:00,33.56,33.6,33.48,33.56,131000.0,31.0854,31.1224,31.0113,31.0854,131000.0
2011-09-22 12:50:00,33.57,33.6,33.46,33.48,206000.0,31.0946,31.1224,30.9927,31.0113,206000.0
2011-09-22 13:00:00,33.52,33.59,33.33,33.38,174000.0,31.0483,31.1131,30.8723,30.9186,174000.0
2011-09-22 13:10:00,33.35,33.38,33.02,33.1,486000.0,30.8908,30.9186,30.5852,30.6593,486000.0
2011-09-22 13:20:00,33.08,33.3,33.07,33.15,513000.0,30.6408,30.8445,30.6315,30.7056,513000.0
2011-09-22 13:30:00,33.1,33.19,33.0,33.01,799000.0,30.6593,30.7426,30.5666,30.5759,799000.0
2011-09-22 13:40:00,33.06,33.3,33.03,33.21,429000.0,30.6222,30.8445,30.5944,30.7612,429000.0
2011-09-22 13:50:00,33.2,33.32,33.13,33.15,541000.0,30.7519,30.8631,30.6871,30.7056,541000.0
2011-09-22 14:00:00,33.16,33.26,33.11,33.23,892000.0,30.7149,30.8075,30.6685,30.7797,892000.0
2011-09-22 14:10:00,33.22,33.55,33.13,33.16,919000.0,30.7704,31.0761,30.6871,30.7149,919000.0
2011-09-22 14:20:00,33.19,33.5,33.12,33.37,415000.0,30.7426,31.0298,30.6778,30.9094,415000.0
2011-09-22 14:30:00,33.34,33.39,33.15,33.26,794000.0,30.8816,30.9279,30.7056,30.8075,794000.0
2011-09-22 14:40:00,33.24,33.28,33.16,33.16,252000.0,30.789,30.826,30.7149,30.7149,252000.0
2011-09-22 14:50:00,33.2,33.23,33.02,33.02,289000.0,30.7519,30.7797,30.5852,30.5852,289000.0
2011-09-22 15:00:00,33.02,33.1,33.0,33.06,421000.0,30.5852,30.6593,30.5666,30.6222,421000.0
2011-09-22 15:10:00,33.06,33.08,32.88,32.88,533000.0,30.6222,30.6408,30.4555,30.4555,533000.0
2011-09-22 15:20:00,32.88,32.93,32.8,32.85,436000.0,30.4555,30.5018,30.3814,30.4277,436000.0
2011-09-22 15:30:00,32.9,32.95,32.76,32.89,628000.0,30.474,30.5203,30.3443,30.4648,628000.0
2011-09-22 15:40:00,32.88,33.36,32.87,33.28,763000.0,30.4555,30.9001,30.4462,30.826,763000.0
2011-09-22 15:50:00,33.24,33.29,33.07,33.16,1558000.0,30.789,30.8353,30.6315,30.7149,1558000.0
2011-09-23 09:30:00,33.01,33.57,32.82,33.38,567000.0,30.5759,31.0946,30.3999,30.9186,567000.0
2011-09-23 09:40:00,33.37,33.53,33.25,33.4,570000.0,30.9094,31.0576,30.7982,30.9372,570000.0
2011-09-23 09:50:00,33.39,33.73,33.36,33.5,552000.0,30.9279,31.2428,30.9001,31.0298,552000.0
2011-09-23 10:00:00,33.46,33.6,33.32,33.44,375000.0,30.9927,31.1224,30.8631,30.9742,375000.0
2011-09-23 10:10:00,33.44,33.5,33.25,33.31,315000.0,30.9742,31.0298,30.7982,30.8538,315000.0
2011-09-23 10:20:00,33.33,33.37,33.2,33.3,355000.0,30.8723,30.9094,30.7519,30.8445,355000.0
2011-09-23 10:30:00,33.33,33.55,33.32,33.52,179000.0,30.8723,31.0761,30.8631,31.0483,179000.0
2011-09-23 10:40:00,33.5,33.66,33.35,33.64,161000.0,31.0298,31.178,30.8908,31.1595,161000.0
2011-09-23 10:50:00,33.67,33.71,33.47,33.54,224000.0,31.1872,31.2243,31.002,31.0668,224000.0
2011-09-23 11:00:00,33.56,33.62,33.5,33.61,340000.0,31.0854,31.1409,31.0298,31.1317,340000.0
2011-09-23 11:10:00,33.61,33.66,33.51,33.62,223000.0,31.1317,31.178,31.039,31.1409,223000.0
2011-09-23 11:20:00,33.62,33.65,33.51,33.57,239000.0,31.1409,31.1687,31.039,31.0946,239000.0
2011-09-23 11:30:00,33.55,33.6,33.48,33.5,161000.0,31.0761,31.1224,31.0113,31.0298,161000.0
2011-09-23 11:40:00,33.51,33.52,33.43,33.49,295000.0,31.039,31.0483,30.9649,31.0205,295000.0
2011-09-23 11:50:00,33.49,33.58,33.45,33.57,272000.0,31.0205,31.1039,30.9835,31.0946,272000.0
2011-09-23 12:00:00,33.55,33.62,33.51,33.6,279000.0,31.0761,31.1409,31.039,31.1224,279000.0
2011-09-23 12:10:00,33.6,33.72,33.58,33.7,267000.0,31.1224,31.2336,31.1039,31.215,267000.0
2011-09-23 12:20:00,33.71,33.81,33.67,33.73,431000.0,31.2243,31.3169,31.1872,31.2428,431000.0
2011-09-23 12:30:00,33.73,33.75,33.66,33.72,379000.0,31.2428,31.2613,31.178,31.2336,379000.0
2011-09-23 12:40:00,33.74,33.8,33.62,33.67,257000.0,31.2521,31.3077,31.1409,31.1872,257000.0
2011-09-23 12:50:00,33.67,33.81,33.61,33.67,203000.0,31.1872,31.3169,31.1317,31.1872,203000.0
2011-09-23 13:00:00,33.65,33.65,33.43,33.45,209000.0,31.1687,31.1687,30.9649,30.9835,209000.0
2011-09-23 13:10:00,33.45,33.61,33.43,33.55,118000.0,30.9835,31.1317,30.9649,31.0761,118000.0
2011-09-23 13:20:00,33.57,33.58,33.5,33.5,214000.0,31.0946,31.1039,31.0298,31.0298,214000.0
2011-09-23 13:30:00,33.52,33.55,33.45,33.51,277000.0,31.0483,31.0761,30.9835,31.039,277000.0
2011-09-23 13:40:00,33.52,33.55,33.47,33.54,235000.0,31.0483,31.0761,31.002,31.0668,235000.0
2011-09-23 13:50:00,33.55,33.55,33.5,33.53,222000.0,31.0761,31.0761,31.0298,31.0576,222000.0
2011-09-23 14:00:00,33.55,33.55,33.5,33.52,308000.0,31.0761,31.0761,31.0298,31.0483,308000.0
2011-09-23 14:10:00,33.52,33.55,33.48,33.51,350000.0,31.0483,31.0761,31.0113,31.039,350000.0
2011-09-23 14:20:00,33.51,33.57,33.48,33.52,479000.0,31.039,31.0946,31.0113,31.0483,479000.0
2011-09-23 14:30:00,33.52,33.57,33.51,33.54,166000.0,31.0483,31.0946,31.039,31.0668,166000.0
2011-09-23 14:40:00,33.54,33.58,33.48,33.49,260000.0,31.0668,31.1039,31.0113,31.0205,260000.0
2011-09-23 14:50:00,33.49,33.52,33.38,33.44,248000.0,31.0205,31.0483,30.9186,30.9742,248000.0
2011-09-23 15:00:00,33.43,33.54,33.43,33.5,229000.0,30.9649,31.0668,30.9649,31.0298,229000.0
2011-09-23 15:10:00,33.49,33.55,33.45,33.53,309000.0,31.0205,31.0761,30.9835,31.0576,309000.0
2011-09-23 15:20:00,33.51,33.63,33.49,33.61,348000.0,31.039,31.1502,31.0205,31.1317,348000.0
2011-09-23 15:30:00,33.6,33.67,33.56,33.59,305000.0,31.1224,31.1872,31.0854,31.1131,305000.0
2011-09-23 15:40:00,33.6,33.64,33.55,33.57,423000.0,31.1224,31.1595,31.0761,31.0946,423000.0
2011-09-23 15:50:00,33.57,33.7,33.53,33.67,638000.0,31.0946,31.215,31.0576,31.1872,638000.0
2011-09-26 09:30:00,33.98,34.4,33.92,33.95,533000.0,31.4744,31.8634,31.4188,31.4466,533000.0
2011-09-26 09:40:00,33.94,34.15,33.64,34.15,606000.0,31.4373,31.6319,31.1595,31.6319,606000.0
2011-09-26 09:50:00,34.15,34.15,33.58,33.61,423000.0,31.6319,31.6319,31.1039,31.1317,423000.0
2011-09-26 10:00:00,33.63,33.68,33.47,33.51,477000.0,31.1502,31.1965,31.002,31.039,477000.0
2011-09-26 10:10:00,33.55,33.61,33.4,33.47,418000.0,31.0761,31.1317,30.9372,31.002,418000.0
2011-09-26 10:20:00,33.45,33.61,33.45,33.55,348000.0,30.9835,31.1317,30.9835,31.0761,348000.0
2011-09-26 10:30:00,33.52,33.55,33.18,33.2,338000.0,31.0483,31.0761,30.7334,30.7519,338000.0
2011-09-26 10:40:00,33.21,33.25,33.17,33.18,335000.0,30.7612,30.7982,30.7241,30.7334,335000.0
2011-09-26 10:50:00,33.22,33.46,33.19,33.39,380000.0,30.7704,30.9927,30.7426,30.9279,380000.0
2011-09-26 11:00:00,33.4,33.53,33.4,33.49,171000.0,30.9372,31.0576,30.9372,31.0205,171000.0
2011-09-26 11:10:00,33.51,33.61,33.42,33.58,236000.0,31.039,31.1317,30.9557,31.1039,236000.0
2011-09-26 11:20:00,33.6,33.63,33.42,33.42,120000.0,31.1224,31.1502,30.9557,30.9557,120000.0
2011-09-26 11:30:00,33.44,33.49,33.34,33.48,109000.0,30.9742,31.0205,30.8816,31.0113,109000.0
2011-09-26 11:40:00,33.48,33.61,33.48,33.6,105000.0,31.0113,31.1317,31.0113,31.1224,105000.0
2011-09-26 11:50:00,33.6,33.72,33.59,33.71,135000.0,31.1224,31.2336,31.1131,31.2243,135000.0
2011-09-26 12:00:00,33.72,33.73,33.62,33.68,139000.0,31.2336,31.2428,31.1409,31.1965,139000.0
2011-09-26 12:10:00,33.68,33.69,33.53,33.59,73000.0,31.1965,31.2058,31.0576,31.1131,73000.0
2011-09-26 12:20:00,33.58,33.73,33.54,33.66,153000.0,31.1039,31.2428,31.0668,31.178,153000.0
2011-09-26 12:30:00,33.64,33.7,33.57,33.62,125000.0,31.1595,31.215,31.0946,31.1409,125000.0
2011-09-26 12:40:00,33.64,33.64,33.42,33.44,140000.0,31.1595,31.1595,30.9557,30.9742,140000.0
2011-09-26 12:50:00,33.44,33.48,33.41,33.45,83000.0,30.9742,31.0113,30.9464,30.9835,83000.0
2011-09-26 13:00:00,33.45,33.45,33.25,33.31,135000.0,30.9835,30.9835,30.7982,30.8538,135000.0
2011-09-26 13:10:00,33.28,33.3,33.11,33.23,256000.0,30.826,30.8445,30.6685,30.7797,256000.0
2011-09-26 13:20:00,33.24,33.35,33.24,33.27,165000.0,30.789,30.8908,30.789,30.8167,165000.0
2011-09-26 13:30:00,33.27,33.34,33.15,33.21,222000.0,30.8167,30.8816,30.7056,30.7612,222000.0
2011-09-26 13:40:00,33.18,33.25,33.14,33.2,134000.0,30.7334,30.7982,30.6963,30.7519,134000.0
2011-09-26 13:50:00,33.2,33.34,33.17,33.32,169000.0,30.7519,30.8816,30.7241,30.8631,169000.0
2011-09-26 14:00:00,33.32,33.67,33.27,33.58,655000.0,30.8631,31.1872,30.8167,31.1039,655000.0
2011-09-26 14:10:00,33.61,33.64,33.5,33.56,143000.0,31.1317,31.1595,31.0298,31.0854,143000.0
2011-09-26 14:20:00,33.56,33.71,33.53,33.7,153000.0,31.0854,31.2243,31.0576,31.215,153000.0
2011-09-26 14:30:00,33.7,33.83,33.65,33.78,178000.0,31.215,31.3354,31.1687,31.2891,178000.0
2011-09-26 14:40:00,33.81,33.85,33.7,33.75,174000.0,31.3169,31.354,31.215,31.2613,174000.0
2011-09-26 14:50:00,33.74,34.0,33.69,33.96,233000.0,31.2521,31.4929,31.2058,31.4559,233000.0
2011-09-26 15:00:00,34.0,34.03,33.81,33.84,252000.0,31.4929,31.5207,31.3169,31.3447,252000.0
2011-09-26 15:10:00,33.85,33.94,33.77,33.89,255000.0,31.354,31.4373,31.2799,31.391,255000.0
2011-09-26 15:20:00,33.88,33.9,33.8,33.82,261000.0,31.3818,31.4003,31.3077,31.3262,261000.0
2011-09-26 15:30:00,33.82,33.92,33.76,33.91,291000.0,31.3262,31.4188,31.2706,31.4095,291000.0
2011-09-26 15:40:00,33.91,34.09,33.87,33.94,522000.0,31.4095,31.5763,31.3725,31.4373,522000.0
2011-09-26 15:50:00,33.95,34.05,33.46,33.54,2578000.0,31.4466,31.5392,30.9927,31.0668,2578000.0
2011-09-27 09:30:00,33.99,34.05,33.72,33.74,585000.0,31.4836,31.5392,31.2336,31.2521,585000.0
2011-09-27 09:40:00,33.71,33.84,33.54,33.84,509000.0,31.2243,31.3447,31.0668,31.3447,509000.0
2011-09-27 09:50:00,33.84,33.97,33.84,33.93,363000.0,31.3447,31.4651,31.3447,31.4281,363000.0
2011-09-27 10:00:00,33.93,33.98,33.74,33.74,235000.0,31.4281,31.4744,31.2521,31.2521,235000.0
2011-09-27 10:10:00,33.73,33.85,33.64,33.71,307000.0,31.2428,31.354,31.1595,31.2243,307000.0
2011-09-27 10:20:00,33.71,33.82,33.68,33.74,160000.0,31.2243,31.3262,31.1965,31.2521,160000.0
2011-09-27 10:30:00,33.74,33.94,33.71,33.77,378000.0,31.2521,31.4373,31.2243,31.2799,378000.0
2011-09-27 10:40:00,33.76,33.87,33.72,33.86,259000.0,31.2706,31.3725,31.2336,31.3632,259000.0
2011-09-27 10:50:00,33.86,33.88,33.76,33.86,316000.0,31.3632,31.3818,31.2706,31.3632,316000.0
2011-09-27 11:00:00,33.84,33.89,33.76,33.79,220000.0,31.3447,31.391,31.2706,31.2984,220000.0
2011-09-27 11:10:00,33.79,33.89,33.76,33.84,224000.0,31.2984,31.391,31.2706,31.3447,224000.0
2011-09-27 11:20:00,33.85,33.86,33.74,33.8,133000.0,31.354,31.3632,31.2521,31.3077,133000.0
2011-09-27 11:30:00,33.8,33.88,33.79,33.79,224000.0,31.3077,31.3818,31.2984,31.2984,224000.0
2011-09-27 11:40:00,33.8,33.86,33.74,33.8,294000.0,31.3077,31.3632,31.2521,31.3077,294000.0
2011-09-27 11:50:00,33.8,33.8,33.69,33.7,185000.0,31.3077,31.3077,31.2058,31.215,185000.0
2011-09-27 12:00:00,33.69,33.78,33.67,33.78,173000.0,31.2058,31.2891,31.1872,31.2891,173000.0
2011-09-27 12:10:00,33.78,33.78,33.7,33.76,217000.0,31.2891,31.2891,31.215,31.2706,217000.0
2011-09-27 12:20:00,33.74,33.85,33.72,33.82,255000.0,31.2521,31.354,31.2336,31.3262,255000.0
2011-09-27 12:30:00,33.84,33.86,33.79,33.85,107000.0,31.3447,31.3632,31.2984,31.354,107000.0
2011-09-27 12:40:00,33.81,33.94,33.81,33.93,159000.0,31.3169,31.4373,31.3169,31.4281,159000.0
2011-09-27 12:50:00,33.93,34.02,33.93,34.0,110000.0,31.4281,31.5114,31.4281,31.4929,110000.0
2011-09-27 13:00:00,34.0,34.01,33.95,33.95,114000.0,31.4929,31.5022,31.4466,31.4466,114000.0
2011-09-27 13:10:00,33.96,34.03,33.9,33.96,181000.0,31.4559,31.5207,31.4003,31.4559,181000.0
2011-09-27 13:20:00,33.96,34.14,33.94,34.11,179000.0,31.4559,31.6226,31.4373,31.5948,179000.0
2011-09-27 13:30:00,34.11,34.14,34.02,34.12,136000.0,31.5948,31.6226,31.5114,31.6041,136000.0
2011-09-27 13:40:00,34.11,34.15,34.06,34.06,199000.0,31.5948,31.6319,31.5485,31.5485,199000.0
2011-09-27 13:50:00,34.06,34.15,34.03,34.05,232000.0,31.5485,31.6319,31.5207,31.5392,232000.0
2011-09-27 14:00:00,34.06,34.13,34.02,34.1,202000.0,31.5485,31.6133,31.5114,31.5855,202000.0
2011-09-27 14:10:00,34.09,34.13,34.09,34.12,215000.0,31.5763,31.6133,31.5763,31.6041,215000.0
2011-09-27 14:20:00,34.13,34.2,34.11,34.11,242000.0,31.6133,31.6782,31.5948,31.5948,242000.0
2011-09-27 14:30:00,34.13,34.14,34.07,34.1,155000.0,31.6133,31.6226,31.5578,31.5855,155000.0
2011-09-27 14:40:00,34.11,34.14,34.08,34.11,110000.0,31.5948,31.6226,31.567,31.5948,110000.0
2011-09-27 14:50:00,34.11,34.17,34.1,34.15,129000.0,31.5948,31.6504,31.5855,31.6319,129000.0
2011-09-27 15:00:00,34.16,34.16,33.91,34.04,280000.0,31.6411,31.6411,31.4095,31.53,280000.0
2011-09-27 15:10:00,34.04,34.06,33.92,34.01,284000.0,31.53,31.5485,31.4188,31.5022,284000.0
2011-09-27 15:20:00,34.02,34.02,33.77,33.84,461000.0,31.5114,31.5114,31.2799,31.3447,461000.0
2011-09-27 15:30:00,33.84,33.98,33.74,33.85,355000.0,31.3447,31.4744,31.2521,31.354,355000.0
2011-09-27 15:40:00,33.85,33.87,33.53,33.6,641000.0,31.354,31.3725,31.0576,31.1224,641000.0
2011-09-27 15:50:00,33.58,33.8,33.35,33.79,1311000.0,31.1039,31.3077,30.8908,31.2984,1311000.0
2011-09-28 09:30:00,33.81,33.9,33.44,33.52,385000.0,31.3169,31.4003,30.9742,31.0483,385000.0
2011-09-28 09:40:00,33.49,34.0,33.44,33.94,385000.0,31.0205,31.4929,30.9742,31.4373,385000.0
2011-09-28 09:50:00,33.94,33.97,33.73,33.79,470000.0,31.4373,31.4651,31.2428,31.2984,470000.0
2011-09-28 10:00:00,33.77,33.81,33.6,33.76,191000.0,31.2799,31.3169,31.1224,31.2706,191000.0
2011-09-28 10:10:00,33.77,33.8,33.51,33.55,265000.0,31.2799,31.3077,31.039,31.0761,265000.0
2011-09-28 10:20:00,33.53,33.6,33.51,33.56,274000.0,31.0576,31.1224,31.039,31.0854,274000.0
2011-09-28 10:30:00,33.53,33.58,33.41,33.41,214000.0,31.0576,31.1039,30.9464,30.9464,214000.0
2011-09-28 10:40:00,33.41,33.6,33.38,33.58,254000.0,30.9464,31.1224,30.9186,31.1039,254000.0
2011-09-28 10:50:00,33.59,33.7,33.59,33.6,147000.0,31.1131,31.215,31.1131,31.1224,147000.0
2011-09-28 11:00:00,33.59,33.63,33.53,33.6,123000.0,31.1131,31.1502,31.0576,31.1224,123000.0
2011-09-28 11:10:00,33.6,33.77,33.54,33.72,194000.0,31.1224,31.2799,31.0668,31.2336,194000.0
2011-09-28 11:20:00,33.69,33.69,33.55,33.65,168000.0,31.2058,31.2058,31.0761,31.1687,168000.0
2011-09-28 11:30:00,33.66,33.73,33.57,33.69,120000.0,31.178,31.2428,31.0946,31.2058,120000.0
2011-09-28 11:40:00,33.7,33.73,33.66,33.68,76000.0,31.215,31.2428,31.178,31.1965,76000.0
2011-09-28 11:50:00,33.66,33.72,33.65,33.65,115000.0,31.178,31.2336,31.1687,31.1687,115000.0
2011-09-28 12:00:00,33.68,33.72,33.62,33.66,124000.0,31.1965,31.2336,31.1409,31.178,124000.0
2011-09-28 12:10:00,33.64,33.68,33.57,33.57,260000.0,31.1595,31.1965,31.0946,31.0946,260000.0
2011-09-28 12:20:00,33.6,33.7,33.59,33.68,83000.0,31.1224,31.215,31.1131,31.1965,83000.0
2011-09-28 12:30:00,33.65,33.69,33.6,33.66,113000.0,31.1687,31.2058,31.1224,31.178,113000.0
2011-09-28 12:40:00,33.66,33.69,33.58,33.6,120000.0,31.178,31.2058,31.1039,31.1224,120000.0
2011-09-28 12:50:00,33.59,33.69,33.57,33.69,81000.0,31.1131,31.2058,31.0946,31.2058,81000.0
2011-09-28 13:00:00,33.66,33.68,33.51,33.55,246000.0,31.178,31.1965,31.039,31.0761,246000.0
2011-09-28 13:10:00,33.56,33.56,33.43,33.44,205000.0,31.0854,31.0854,30.9649,30.9742,205000.0
2011-09-28 13:20:00,33.44,33.45,33.32,33.35,224000.0,30.9742,30.9835,30.8631,30.8908,224000.0
2011-09-28 13:30:00,33.33,33.39,33.28,33.31,164000.0,30.8723,30.9279,30.826,30.8538,164000.0
2011-09-28 13:40:00,33.33,33.36,33.1,33.1,289000.0,30.8723,30.9001,30.6593,30.6593,289000.0
2011-09-28 13:50:00,33.09,33.17,33.01,33.01,278000.0,30.65,30.7241,30.5759,30.5759,278000.0
2011-09-28 14:00:00,33.01,33.16,32.94,33.16,213000.0,30.5759,30.7149,30.5111,30.7149,213000.0
2011-09-28 14:10:00,33.17,33.24,33.1,33.22,99000.0,30.7241,30.789,30.6593,30.7704,99000.0
2011-09-28 14:20:00,33.2,33.21,33.12,33.18,85000.0,30.7519,30.7612,30.6778,30.7334,85000.0
2011-09-28 14:30:00,33.2,33.31,33.17,33.31,152000.0,30.7519,30.8538,30.7241,30.8538,152000.0
2011-09-28 14:40:00,33.3,33.49,33.3,33.38,296000.0,30.8445,31.0205,30.8445,30.9186,296000.0
2011-09-28 14:50:00,33.38,33.55,33.36,33.54,253000.0,30.9186,31.0761,30.9001,31.0668,253000.0
2011-09-28 15:00:00,33.54,33.66,33.52,33.61,194000.0,31.0668,31.178,31.0483,31.1317,194000.0
2011-09-28 15:10:00,33.62,33.75,33.48,33.51,233000.0,31.1409,31.2613,31.0113,31.039,233000.0
2011-09-28 15:20:00,33.49,33.54,33.3,33.3,274000.0,31.0205,31.0668,30.8445,30.8445,274000.0
2011-09-28 15:30:00,33.31,33.37,33.19,33.2,428000.0,30.8538,30.9094,30.7426,30.7519,428000.0
2011-09-28 15:40:00,33.2,33.26,32.98,33.01,550000.0,30.7519,30.8075,30.5481,30.5759,550000.0
2011-09-28 15:50:00,33.03,33.11,32.92,33.0,858000.0,30.5944,30.6685,30.4925,30.5666,858000.0
2011-09-29 09:30:00,33.64,33.78,33.12,33.16,320000.0,31.1595,31.2891,30.6778,30.7149,320000.0
2011-09-29 09:40:00,33.2,33.29,33.08,33.28,339000.0,30.7519,30.8353,30.6408,30.826,339000.0
2011-09-29 09:50:00,33.3,33.31,33.13,33.23,176000.0,30.8445,30.8538,30.6871,30.7797,176000.0
2011-09-29 10:00:00,33.21,33.3,32.98,33.01,245000.0,30.7612,30.8445,30.5481,30.5759,245000.0
2011-09-29 10:10:00,33.01,33.07,32.84,32.92,256000.0,30.5759,30.6315,30.4184,30.4925,256000.0
2011-09-29 10:20:00,32.91,32.94,32.56,32.56,321000.0,30.4833,30.5111,30.1591,30.1591,321000.0
2011-09-29 10:30:00,32.61,32.7,32.49,32.65,455000.0,30.2054,30.2888,30.0943,30.2425,455000.0
2011-09-29 10:40:00,32.64,32.68,32.38,32.49,333000.0,30.2332,30.2702,29.9924,30.0943,333000.0
2011-09-29 10:50:00,32.47,32.62,32.47,32.57,347000.0,30.0757,30.2147,30.0757,30.1684,347000.0
2011-09-29 11:00:00,32.55,32.74,32.55,32.74,231000.0,30.1498,30.3258,30.1498,30.3258,231000.0
2011-09-29 11:10:00,32.71,32.78,32.67,32.74,122000.0,30.298,30.3629,30.261,30.3258,122000.0
2011-09-29 11:20:00,32.72,32.92,32.69,32.91,200000.0,30.3073,30.4925,30.2795,30.4833,200000.0
2011-09-29 11:30:00,32.89,32.92,32.75,32.75,220000.0,30.4648,30.4925,30.3351,30.3351,220000.0
2011-09-29 11:40:00,32.77,32.79,32.73,32.78,200000.0,30.3536,30.3721,30.3166,30.3629,200000.0
2011-09-29 11:50:00,32.78,32.81,32.69,32.71,154000.0,30.3629,30.3907,30.2795,30.298,154000.0
2011-09-29 12:00:00,32.73,32.78,32.7,32.74,113000.0,30.3166,30.3629,30.2888,30.3258,113000.0
2011-09-29 12:10:00,32.74,32.78,32.71,32.77,68000.0,30.3258,30.3629,30.298,30.3536,68000.0
2011-09-29 12:20:00,32.77,32.79,32.74,32.75,196000.0,30.3536,30.3721,30.3258,30.3351,196000.0
2011-09-29 12:30:00,32.75,32.76,32.63,32.68,117000.0,30.3351,30.3443,30.2239,30.2702,117000.0
2011-09-29 12:40:00,32.7,32.77,32.68,32.76,180000.0,30.2888,30.3536,30.2702,30.3443,180000.0
2011-09-29 12:50:00,32.76,32.78,32.69,32.69,65000.0,30.3443,30.3629,30.2795,30.2795,65000.0
2011-09-29 13:00:00,32.68,32.75,32.66,32.72,109000.0,30.2702,30.3351,30.2517,30.3073,109000.0
2011-09-29 13:10:00,32.72,32.74,32.64,32.64,124000.0,30.3073,30.3258,30.2332,30.2332,124000.0
2011-09-29 13:20:00,32.67,32.71,32.6,32.62,99000.0,30.261,30.298,30.1961,30.2147,99000.0
2011-09-29 13:30:00,32.61,32.63,32.49,32.49,232000.0,30.2054,30.2239,30.0943,30.0943,232000.0
2011-09-29 13:40:00,32.5,32.5,32.31,32.37,348000.0,30.1035,30.1035,29.9275,29.9831,348000.0
2011-09-29 13:50:00,32.36,32.47,32.32,32.44,104000.0,29.9738,30.0757,29.9368,30.0479,104000.0
2011-09-29 14:00:00,32.44,32.46,32.32,32.33,210000.0,30.0479,30.0665,29.9368,29.9461,210000.0
2011-09-29 14:10:00,32.33,32.33,32.15,32.24,301000.0,29.9461,29.9461,29.7793,29.8627,301000.0
2011-09-29 14:20:00,32.22,32.33,32.2,32.28,189000.0,29.8442,29.9461,29.8256,29.8997,189000.0
2011-09-29 14:30:00,32.29,32.34,32.23,32.34,94000.0,29.909,29.9553,29.8534,29.9553,94000.0
2011-09-29 14:40:00,32.32,32.4,32.15,32.18,144000.0,29.9368,30.0109,29.7793,29.8071,144000.0
2011-09-29 14:50:00,32.18,32.41,32.17,32.37,123000.0,29.8071,30.0202,29.7979,29.9831,123000.0
2011-09-29 15:00:00,32.39,32.4,32.17,32.29,165000.0,30.0016,30.0109,29.7979,29.909,165000.0
2011-09-29 15:10:00,32.3,32.44,32.28,32.3,180000.0,29.9183,30.0479,29.8997,29.9183,180000.0
2011-09-29 15:20:00,32.28,32.48,32.28,32.45,201000.0,29.8997,30.085,29.8997,30.0572,201000.0
2011-09-29 15:30:00,32.44,32.69,32.4,32.66,426000.0,30.0479,30.2795,30.0109,30.2517,426000.0
2011-09-29 15:40:00,32.66,32.69,32.55,32.65,420000.0,30.2517,30.2795,30.1498,30.2425,420000.0
2011-09-29 15:50:00,32.66,32.83,32.63,32.8,1029000.0,30.2517,30.4092,30.2239,30.3814,1029000.0
2011-09-30 09:30:00,32.4,32.42,31.63,31.64,1795000.0,30.0109,30.0294,29.2977,29.3069,1795000.0
2011-09-30 09:40:00,31.63,31.8,31.33,31.37,1657000.0,29.2977,29.4551,29.0198,29.0568,1657000.0
2011-09-30 09:50:00,31.37,31.66,31.25,31.39,642000.0,29.0568,29.3255,28.9457,29.0754,642000.0
2011-09-30 10:00:00,31.37,32.06,31.36,32.01,709000.0,29.0568,29.696,29.0476,29.6497,709000.0
2011-09-30 10:10:00,32.01,32.19,31.93,32.17,519000.0,29.6497,29.8164,29.5755,29.7979,519000.0
2011-09-30 10:20:00,32.19,32.26,32.1,32.26,364000.0,29.8164,29.8812,29.733,29.8812,364000.0
2011-09-30 10:30:00,32.24,32.29,32.03,32.1,326000.0,29.8627,29.909,29.6682,29.733,326000.0
2011-09-30 10:40:00,32.09,32.12,31.89,32.0,427000.0,29.7238,29.7515,29.5385,29.6404,427000.0
2011-09-30 10:50:00,32.0,32.07,31.97,32.0,198000.0,29.6404,29.7052,29.6126,29.6404,198000.0
2011-09-30 11:00:00,31.99,32.24,31.97,32.17,172000.0,29.6311,29.8627,29.6126,29.7979,172000.0
2011-09-30 11:10:00,32.17,32.29,32.14,32.27,170000.0,29.7979,29.909,29.7701,29.8905,170000.0
2011-09-30 11:20:00,32.24,32.39,32.22,32.26,155000.0,29.8627,30.0016,29.8442,29.8812,155000.0
2011-09-30 11:30:00,32.26,32.39,32.26,32.37,160000.0,29.8812,30.0016,29.8812,29.9831,160000.0
2011-09-30 11:40:00,32.36,32.4,32.25,32.3,201000.0,29.9738,30.0109,29.872,29.9183,201000.0
2011-09-30 11:50:00,32.28,32.33,32.21,32.32,120000.0,29.8997,29.9461,29.8349,29.9368,120000.0
2011-09-30 12:00:00,32.3,32.37,32.21,32.23,115000.0,29.9183,29.9831,29.8349,29.8534,115000.0
2011-09-30 12:10:00,32.21,32.21,32.01,32.03,167000.0,29.8349,29.8349,29.6497,29.6682,167000.0
2011-09-30 12:20:00,32.03,32.11,32.03,32.11,172000.0,29.6682,29.7423,29.6682,29.7423,172000.0
2011-09-30 12:30:00,32.11,32.13,32.04,32.1,152000.0,29.7423,29.7608,29.6774,29.733,152000.0
2011-09-30 12:40:00,32.1,32.14,32.05,32.1,77000.0,29.733,29.7701,29.6867,29.733,77000.0
2011-09-30 12:50:00,32.06,32.09,31.97,31.97,48000.0,29.696,29.7238,29.6126,29.6126,48000.0
2011-09-30 13:00:00,31.96,32.0,31.9,31.94,387000.0,29.6033,29.6404,29.5478,29.5848,387000.0
2011-09-30 13:10:00,31.94,31.99,31.91,31.96,109000.0,29.5848,29.6311,29.557,29.6033,109000.0
2011-09-30 13:20:00,31.96,31.98,31.85,31.85,280000.0,29.6033,29.6219,29.5014,29.5014,280000.0
2011-09-30 13:30:00,31.85,31.98,31.85,31.92,215000.0,29.5014,29.6219,29.5014,29.5663,215000.0
2011-09-30 13:40:00,31.92,32.08,31.92,32.04,339000.0,29.5663,29.7145,29.5663,29.6774,339000.0
2011-09-30 13:50:00,32.04,32.05,31.96,31.96,163000.0,29.6774,29.6867,29.6033,29.6033,163000.0
2011-09-30 14:00:00,31.97,32.02,31.84,31.91,307000.0,29.6126,29.6589,29.4922,29.557,307000.0
2011-09-30 14:10:00,31.91,32.02,31.85,31.89,531000.0,29.557,29.6589,29.5014,29.5385,531000.0
2011-09-30 14:20:00,31.88,31.97,31.81,31.96,276000.0,29.5292,29.6126,29.4644,29.6033,276000.0
2011-09-30 14:30:00,31.96,31.98,31.86,31.98,141000.0,29.6033,29.6219,29.5107,29.6219,141000.0
2011-09-30 14:40:00,31.95,31.97,31.86,31.9,85000.0,29.5941,29.6126,29.5107,29.5478,85000.0
2011-09-30 14:50:00,31.91,31.98,31.81,31.92,361000.0,29.557,29.6219,29.4644,29.5663,361000.0
2011-09-30 15:00:00,31.92,31.97,31.86,31.96,333000.0,29.5663,29.6126,29.5107,29.6033,333000.0
2011-09-30 15:10:00,31.93,31.95,31.88,31.91,241000.0,29.5755,29.5941,29.5292,29.557,241000.0
2011-09-30 15:20:00,31.91,31.96,31.71,31.75,336000.0,29.557,29.6033,29.3718,29.4088,336000.0
2011-09-30 15:30:00,31.74,31.8,31.55,31.64,483000.0,29.3996,29.4551,29.2236,29.3069,483000.0
2011-09-30 15:40:00,31.65,31.83,31.64,31.71,875000.0,29.3162,29.4829,29.3069,29.3718,875000.0
2011-09-30 15:50:00,31.71,31.77,31.61,31.7,1679000.0,29.3718,29.4273,29.2791,29.3625,1679000.0
2011-10-03 09:30:00,31.45,31.6,31.01,31.56,744000.0,29.1309,29.2699,28.7234,29.2328,744000.0
2011-10-03 09:40:00,31.57,32.19,31.48,31.56,641000.0,29.2421,29.8164,29.1587,29.2328,641000.0
2011-10-03 09:50:00,31.58,31.76,31.47,31.68,480000.0,29.2514,29.4181,29.1495,29.344,480000.0
2011-10-03 10:00:00,31.69,32.11,31.65,32.1,439000.0,29.3532,29.7423,29.3162,29.733,439000.0
2011-10-03 10:10:00,32.1,32.37,32.04,32.25,616000.0,29.733,29.9831,29.6774,29.872,616000.0
2011-10-03 10:20:00,32.25,32.34,32.11,32.18,269000.0,29.872,29.9553,29.7423,29.8071,269000.0
2011-10-03 10:30:00,32.17,32.21,32.04,32.2,256000.0,29.7979,29.8349,29.6774,29.8256,256000.0
2011-10-03 10:40:00,32.21,32.4,32.1,32.33,380000.0,29.8349,30.0109,29.733,29.9461,380000.0
2011-10-03 10:50:00,32.35,32.39,32.15,32.23,317000.0,29.9646,30.0016,29.7793,29.8534,317000.0
2011-10-03 11:00:00,32.22,32.24,31.94,31.97,437000.0,29.8442,29.8627,29.5848,29.6126,437000.0
2011-10-03 11:10:00,32.0,32.08,31.97,32.08,205000.0,29.6404,29.7145,29.6126,29.7145,205000.0
2011-10-03 11:20:00,32.08,32.11,31.91,32.01,245000.0,29.7145,29.7423,29.557,29.6497,245000.0
2011-10-03 11:30:00,32.01,32.08,31.98,32.03,161000.0,29.6497,29.7145,29.6219,29.6682,161000.0
2011-10-03 11:40:00,32.03,32.08,31.97,32.02,218000.0,29.6682,29.7145,29.6126,29.6589,218000.0
2011-10-03 11:50:00,32.02,32.22,32.0,32.22,173000.0,29.6589,29.8442,29.6404,29.8442,173000.0
2011-10-03 12:00:00,32.18,32.21,32.06,32.1,153000.0,29.8071,29.8349,29.696,29.733,153000.0
2011-10-03 12:10:00,32.08,32.08,31.92,31.93,134000.0,29.7145,29.7145,29.5663,29.5755,134000.0
2011-10-03 12:20:00,31.92,32.08,31.91,32.08,140000.0,29.5663,29.7145,29.557,29.7145,140000.0
2011-10-03 12:30:00,32.05,32.12,31.96,32.0,132000.0,29.6867,29.7515,29.6033,29.6404,132000.0
2011-10-03 12:40:00,32.0,32.07,31.95,31.95,103000.0,29.6404,29.7052,29.5941,29.5941,103000.0
2011-10-03 12:50:00,32.0,32.0,31.85,31.92,159000.0,29.6404,29.6404,29.5014,29.5663,159000.0
2011-10-03 13:00:00,31.92,31.92,31.78,31.79,214000.0,29.5663,29.5663,29.4366,29.4459,214000.0
2011-10-03 13:10:00,31.82,31.87,31.52,31.57,233000.0,29.4737,29.52,29.1958,29.2421,233000.0
2011-10-03 13:20:00,31.57,31.61,31.44,31.53,268000.0,29.2421,29.2791,29.1217,29.205,268000.0
2011-10-03 13:30:00,31.57,31.61,31.32,31.34,656000.0,29.2421,29.2791,29.0105,29.0291,656000.0
2011-10-03 13:40:00,31.36,31.47,31.33,31.44,378000.0,29.0476,29.1495,29.0198,29.1217,378000.0
2011-10-03 13:50:00,31.44,31.6,31.4,31.59,293000.0,29.1217,29.2699,29.0846,29.2606,293000.0
2011-10-03 14:00:00,31.55,31.67,31.5,31.59,290000.0,29.2236,29.3347,29.1773,29.2606,290000.0
2011-10-03 14:10:00,31.58,31.6,31.41,31.44,114000.0,29.2514,29.2699,29.0939,29.1217,114000.0
2011-10-03 14:20:00,31.44,31.54,31.35,31.41,130000.0,29.1217,29.2143,29.0383,29.0939,130000.0
2011-10-03 14:30:00,31.39,31.47,31.32,31.32,220000.0,29.0754,29.1495,29.0105,29.0105,220000.0
2011-10-03 14:40:00,31.34,31.42,31.17,31.21,242000.0,29.0291,29.1032,28.8716,28.9086,242000.0
2011-10-03 14:50:00,31.22,31.37,31.18,31.36,309000.0,28.9179,29.0568,28.8809,29.0476,309000.0
2011-10-03 15:00:00,31.34,31.46,31.3,31.36,274000.0,29.0291,29.1402,28.992,29.0476,274000.0
2011-10-03 15:10:00,31.37,31.43,31.35,31.38,236000.0,29.0568,29.1124,29.0383,29.0661,236000.0
2011-10-03 15:20:00,31.39,31.44,31.28,31.33,248000.0,29.0754,29.1217,28.9735,29.0198,248000.0
2011-10-03 15:30:00,31.33,31.42,31.25,31.37,518000.0,29.0198,29.1032,28.9457,29.0568,518000.0
2011-10-03 15:40:00,31.36,31.55,31.21,31.45,469000.0,29.0476,29.2236,28.9086,29.1309,469000.0
2011-10-03 15:50:00,31.45,31.45,31.06,31.07,1478000.0,29.1309,29.1309,28.7697,28.779,1478000.0
2011-10-04 09:30:00,30.8,30.87,30.19,30.26,954000.0,28.5289,28.5937,27.9639,28.0287,954000.0
2011-10-04 09:40:00,30.26,30.42,30.05,30.14,1031000.0,28.0287,28.1769,27.8342,27.9175,1031000.0
2011-10-04 09:50:00,30.14,30.25,29.72,29.91,1301000.0,27.9175,28.0194,27.5285,27.7045,1301000.0
2011-10-04 10:00:00,29.91,29.97,29.52,29.61,1547000.0,27.7045,27.7601,27.3433,27.4266,1547000.0
2011-10-04 10:10:00,29.58,29.93,29.5,29.84,1890000.0,27.3988,27.723,27.3247,27.6397,1890000.0
2011-10-04 10:20:00,29.85,29.87,29.53,29.74,695000.0,27.6489,27.6674,27.3525,27.547,695000.0
2011-10-04 10:30:00,29.76,29.98,29.66,29.95,430000.0,27.5656,27.7693,27.4729,27.7416,430000.0
2011-10-04 10:40:00,29.97,30.43,29.96,30.42,671000.0,27.7601,28.1862,27.7508,28.1769,671000.0
2011-10-04 10:50:00,30.42,30.46,30.2,30.21,515000.0,28.1769,28.2139,27.9731,27.9824,515000.0
2011-10-04 11:00:00,30.21,30.32,30.11,30.3,432000.0,27.9824,28.0843,27.8898,28.0657,432000.0
2011-10-04 11:10:00,30.29,30.49,30.27,30.36,731000.0,28.0565,28.2417,28.038,28.1213,731000.0
2011-10-04 11:20:00,30.38,30.43,30.21,30.3,436000.0,28.1398,28.1862,27.9824,28.0657,436000.0
2011-10-04 11:30:00,30.29,30.3,30.0,30.07,343000.0,28.0565,28.0657,27.7879,27.8527,343000.0
2011-10-04 11:40:00,30.07,30.26,30.0,30.21,486000.0,27.8527,28.0287,27.7879,27.9824,486000.0
2011-10-04 11:50:00,30.19,30.28,30.03,30.06,351000.0,27.9639,28.0472,27.8157,27.8434,351000.0
2011-10-04 12:00:00,30.05,30.29,30.05,30.14,414000.0,27.8342,28.0565,27.8342,27.9175,414000.0
2011-10-04 12:10:00,30.16,30.22,30.08,30.16,220000.0,27.9361,27.9916,27.862,27.9361,220000.0
2011-10-04 12:20:00,30.17,30.27,30.13,30.13,746000.0,27.9453,28.038,27.9083,27.9083,746000.0
2011-10-04 12:30:00,30.13,30.13,30.01,30.05,329000.0,27.9083,27.9083,27.7971,27.8342,329000.0
2011-10-04 12:40:00,30.05,30.3,30.04,30.11,228000.0,27.8342,28.0657,27.8249,27.8898,228000.0
2011-10-04 12:50:00,30.12,30.15,30.06,30.09,175000.0,27.899,27.9268,27.8434,27.8712,175000.0
2011-10-04 13:00:00,30.11,30.17,30.05,30.11,206000.0,27.8898,27.9453,27.8342,27.8898,206000.0
2011-10-04 13:10:00,30.1,30.13,29.96,30.03,230000.0,27.8805,27.9083,27.7508,27.8157,230000.0
2011-10-04 13:20:00,30.01,30.06,29.9,29.9,333000.0,27.7971,27.8434,27.6952,27.6952,333000.0
2011-10-04 13:30:00,29.94,29.94,29.81,29.85,325000.0,27.7323,27.7323,27.6119,27.6489,325000.0
2011-10-04 13:40:00,29.85,29.97,29.48,29.96,533000.0,27.6489,27.7601,27.3062,27.7508,533000.0
2011-10-04 13:50:00,29.97,30.05,29.94,29.96,424000.0,27.7601,27.8342,27.7323,27.7508,424000.0
2011-10-04 14:00:00,29.97,30.04,29.76,29.81,402000.0,27.7601,27.8249,27.5656,27.6119,402000.0
2011-10-04 14:10:00,29.78,29.8,29.53,29.54,425000.0,27.5841,27.6026,27.3525,27.3618,425000.0
2011-10-04 14:20:00,29.56,29.73,29.5,29.73,431000.0,27.3803,27.5378,27.3247,27.5378,431000.0
2011-10-04 14:30:00,29.73,29.82,29.66,29.66,476000.0,27.5378,27.6211,27.4729,27.4729,476000.0
2011-10-04 14:40:00,29.68,29.71,29.43,29.52,516000.0,27.4915,27.5192,27.2599,27.3433,516000.0
2011-10-04 14:50:00,29.55,29.56,29.3,29.41,556000.0,27.371,27.3803,27.1395,27.2414,556000.0
2011-10-04 15:00:00,29.39,29.54,29.38,29.38,699000.0,27.2228,27.3618,27.2136,27.2136,699000.0
2011-10-04 15:10:00,29.39,29.44,29.31,29.4,830000.0,27.2228,27.2692,27.1487,27.2321,830000.0
2011-10-04 15:20:00,29.4,29.97,29.37,29.94,1007000.0,27.2321,27.7601,27.2043,27.7323,1007000.0
2011-10-04 15:30:00,29.97,30.14,29.91,30.06,989000.0,27.7601,27.9175,27.7045,27.8434,989000.0
2011-10-04 15:40:00,30.08,30.39,29.92,30.32,1010000.0,27.862,28.1491,27.7138,28.0843,1010000.0
2011-10-04 15:50:00,30.32,30.86,30.26,30.75,1611000.0,28.0843,28.5844,28.0287,28.4826,1611000.0
2011-10-05 09:30:00,30.8,30.89,30.36,30.47,1188000.0,28.5425,28.6259,28.1348,28.2367,1188000.0
2011-10-05 09:40:00,30.4,30.61,30.4,30.51,476000.0,28.1718,28.3665,28.1718,28.2738,476000.0
2011-10-05 09:50:00,30.49,30.65,30.23,30.56,527000.0,28.2553,28.4035,28.0143,28.3201,527000.0
2011-10-05 10:00:00,30.56,30.8,30.54,30.59,846000.0,28.3201,28.5425,28.3016,28.3479,846000.0
2011-10-05 10:10:00,30.59,30.66,30.43,30.58,415000.0,28.3479,28.4128,28.1996,28.3387,415000.0
2011-10-05 10:20:00,30.56,30.71,30.49,30.49,565000.0,28.3201,28.4591,28.2553,28.2553,565000.0
2011-10-05 10:30:00,30.51,30.64,30.49,30.58,305000.0,28.2738,28.3943,28.2553,28.3387,305000.0
2011-10-05 10:40:00,30.59,30.66,30.46,30.49,440000.0,28.3479,28.4128,28.2275,28.2553,440000.0
2011-10-05 10:50:00,30.52,30.59,30.43,30.54,409000.0,28.2831,28.3479,28.1996,28.3016,409000.0
2011-10-05 11:00:00,30.53,30.66,30.52,30.58,299000.0,28.2923,28.4128,28.2831,28.3387,299000.0
2011-10-05 11:10:00,30.6,30.62,30.33,30.36,280000.0,28.3572,28.3757,28.107,28.1348,280000.0
2011-10-05 11:20:00,30.38,30.42,30.33,30.35,315000.0,28.1533,28.1904,28.107,28.1255,315000.0
2011-10-05 11:30:00,30.34,30.45,30.34,30.4,256000.0,28.1162,28.2182,28.1162,28.1718,256000.0
2011-10-05 11:40:00,30.4,30.65,30.4,30.57,391000.0,28.1718,28.4035,28.1718,28.3294,391000.0
2011-10-05 11:50:00,30.59,31.0,30.57,30.94,645000.0,28.3479,28.7279,28.3294,28.6723,645000.0
2011-10-05 12:00:00,30.94,30.94,30.74,30.77,315000.0,28.6723,28.6723,28.4869,28.5147,315000.0
2011-10-05 12:10:00,30.78,30.79,30.61,30.61,223000.0,28.524,28.5333,28.3665,28.3665,223000.0
2011-10-05 12:20:00,30.61,30.64,30.57,30.61,250000.0,28.3665,28.3943,28.3294,28.3665,250000.0
2011-10-05 12:30:00,30.61,30.75,30.61,30.67,357000.0,28.3665,28.4962,28.3665,28.4221,357000.0
2011-10-05 12:40:00,30.63,30.63,30.36,30.51,346000.0,28.385,28.385,28.1348,28.2738,346000.0
2011-10-05 12:50:00,30.49,30.56,30.47,30.51,74000.0,28.2553,28.3201,28.2367,28.2738,74000.0
2011-10-05 13:00:00,30.49,30.76,30.49,30.63,239000.0,28.2553,28.5055,28.2553,28.385,239000.0
2011-10-05 13:10:00,30.66,30.82,30.61,30.79,165000.0,28.4128,28.5611,28.3665,28.5333,165000.0
2011-10-05 13:20:00,30.79,30.89,30.74,30.86,185000.0,28.5333,28.6259,28.4869,28.5981,185000.0
2011-10-05 13:30:00,30.86,30.9,30.77,30.79,196000.0,28.5981,28.6352,28.5147,28.5333,196000.0
2011-10-05 13:40:00,30.81,30.94,30.81,30.94,77000.0,28.5518,28.6723,28.5518,28.6723,77000.0
2011-10-05 13:50:00,30.92,31.1,30.91,31.05,267000.0,28.6537,28.8205,28.6445,28.7742,267000.0
2011-10-05 14:00:00,31.07,31.2,31.07,31.15,368000.0,28.7927,28.9132,28.7927,28.8669,368000.0
2011-10-05 14:10:00,31.15,31.25,31.13,31.25,366000.0,28.8669,28.9595,28.8483,28.9595,366000.0
2011-10-05 14:20:00,31.25,31.32,31.2,31.3,367000.0,28.9595,29.0244,28.9132,29.0059,367000.0
2011-10-05 14:30:00,31.3,31.33,31.04,31.07,631000.0,29.0059,29.0337,28.7649,28.7927,631000.0
2011-10-05 14:40:00,31.09,31.15,31.0,31.14,414000.0,28.8113,28.8669,28.7279,28.8576,414000.0
2011-10-05 14:50:00,31.15,31.19,31.0,31.03,280000.0,28.8669,28.9039,28.7279,28.7557,280000.0
2011-10-05 15:00:00,31.03,31.06,30.92,31.01,253000.0,28.7557,28.7835,28.6537,28.7371,253000.0
2011-10-05 15:10:00,31.01,31.2,31.01,31.18,247000.0,28.7371,28.9132,28.7371,28.8947,247000.0
2011-10-05 15:20:00,31.18,31.2,31.03,31.14,306000.0,28.8947,28.9132,28.7557,28.8576,306000.0
2011-10-05 15:30:00,31.13,31.38,31.13,31.33,598000.0,28.8483,29.08,28.8483,29.0337,598000.0
2011-10-05 15:40:00,31.33,31.38,31.11,31.16,426000.0,29.0337,29.08,28.8298,28.8761,426000.0
2011-10-05 15:50:00,31.13,31.34,31.13,31.32,903000.0,28.8483,29.043,28.8483,29.0244,903000.0
2011-10-06 09:30:00,31.23,31.6,31.17,31.47,397000.0,28.941,29.2839,28.8854,29.1634,397000.0
2011-10-06 09:40:00,31.48,31.52,31.06,31.09,294000.0,29.1727,29.2098,28.7835,28.8113,294000.0
2011-10-06 09:50:00,31.1,31.2,31.04,31.2,169000.0,28.8205,28.9132,28.7649,28.9132,169000.0
2011-10-06 10:00:00,31.18,31.29,31.08,31.28,151000.0,28.8947,28.9966,28.802,28.9873,151000.0
2011-10-06 10:10:00,31.24,31.63,31.24,31.54,267000.0,28.9503,29.3117,28.9503,29.2283,267000.0
2011-10-06 10:20:00,31.57,31.66,31.5,31.61,259000.0,29.2561,29.3395,29.1912,29.2932,259000.0
2011-10-06 10:30:00,31.62,31.89,31.58,31.8,320000.0,29.3024,29.5526,29.2654,29.4692,320000.0
2011-10-06 10:40:00,31.8,31.81,31.58,31.58,419000.0,29.4692,29.4785,29.2654,29.2654,419000.0
2011-10-06 10:50:00,31.55,31.61,31.4,31.4,192000.0,29.2376,29.2932,29.0986,29.0986,192000.0
2011-10-06 11:00:00,31.4,31.6,31.38,31.55,215000.0,29.0986,29.2839,29.08,29.2376,215000.0
2011-10-06 11:10:00,31.55,31.67,31.54,31.63,342000.0,29.2376,29.3488,29.2283,29.3117,342000.0
2011-10-06 11:20:00,31.63,31.66,31.59,31.59,196000.0,29.3117,29.3395,29.2746,29.2746,196000.0
2011-10-06 11:30:00,31.61,31.74,31.55,31.71,155000.0,29.2932,29.4136,29.2376,29.3858,155000.0
2011-10-06 11:40:00,31.71,31.72,31.64,31.71,193000.0,29.3858,29.3951,29.321,29.3858,193000.0
2011-10-06 11:50:00,31.71,31.77,31.61,31.64,264000.0,29.3858,29.4414,29.2932,29.321,264000.0
2011-10-06 12:00:00,31.67,31.68,31.58,31.6,292000.0,29.3488,29.358,29.2654,29.2839,292000.0
2011-10-06 12:10:00,31.6,31.69,31.58,31.59,295000.0,29.2839,29.3673,29.2654,29.2746,295000.0
2011-10-06 12:20:00,31.61,31.66,31.56,31.56,265000.0,29.2932,29.3395,29.2468,29.2468,265000.0
2011-10-06 12:30:00,31.58,31.62,31.45,31.46,287000.0,29.2654,29.3024,29.1449,29.1542,287000.0
2011-10-06 12:40:00,31.46,31.5,31.32,31.4,254000.0,29.1542,29.1912,29.0244,29.0986,254000.0
2011-10-06 12:50:00,31.4,31.43,31.32,31.37,118000.0,29.0986,29.1264,29.0244,29.0708,118000.0
2011-10-06 13:00:00,31.37,31.41,31.24,31.34,213000.0,29.0708,29.1078,28.9503,29.043,213000.0
2011-10-06 13:10:00,31.35,31.44,31.34,31.36,298000.0,29.0522,29.1356,29.043,29.0615,298000.0
2011-10-06 13:20:00,31.35,31.39,31.17,31.26,391000.0,29.0522,29.0893,28.8854,28.9688,391000.0
2011-10-06 13:30:00,31.22,31.33,31.13,31.14,372000.0,28.9317,29.0337,28.8483,28.8576,372000.0
2011-10-06 13:40:00,31.15,31.15,30.92,31.12,729000.0,28.8669,28.8669,28.6537,28.8391,729000.0
2011-10-06 13:50:00,31.14,31.25,31.12,31.2,257000.0,28.8576,28.9595,28.8391,28.9132,257000.0
2011-10-06 14:00:00,31.2,31.35,31.18,31.32,245000.0,28.9132,29.0522,28.8947,29.0244,245000.0
2011-10-06 14:10:00,31.32,31.38,31.3,31.33,230000.0,29.0244,29.08,29.0059,29.0337,230000.0
2011-10-06 14:20:00,31.34,31.38,31.27,31.3,367000.0,29.043,29.08,28.9781,29.0059,367000.0
2011-10-06 14:30:00,31.3,31.33,31.07,31.11,319000.0,29.0059,29.0337,28.7927,28.8298,319000.0
2011-10-06 14:40:00,31.12,31.23,31.09,31.17,214000.0,28.8391,28.941,28.8113,28.8854,214000.0
2011-10-06 14:50:00,31.19,31.35,31.17,31.31,274000.0,28.9039,29.0522,28.8854,29.0152,274000.0
2011-10-06 15:00:00,31.34,31.34,31.26,31.3,346000.0,29.043,29.043,28.9688,29.0059,346000.0
2011-10-06 15:10:00,31.31,31.37,31.15,31.17,295000.0,29.0152,29.0708,28.8669,28.8854,295000.0
2011-10-06 15:20:00,31.17,31.31,31.15,31.28,229000.0,28.8854,29.0152,28.8669,28.9873,229000.0
2011-10-06 15:30:00,31.28,31.39,31.25,31.34,296000.0,28.9873,29.0893,28.9595,29.043,296000.0
2011-10-06 15:40:00,31.33,31.56,31.29,31.32,711000.0,29.0337,29.2468,28.9966,29.0244,711000.0
2011-10-06 15:50:00,31.31,31.69,31.3,31.56,1231000.0,29.0152,29.3673,29.0059,29.2468,1231000.0
2011-10-07 09:30:00,31.75,31.93,31.4,31.46,493000.0,29.4229,29.5897,29.0986,29.1542,493000.0
2011-10-07 09:40:00,31.45,31.54,31.36,31.43,666000.0,29.1449,29.2283,29.0615,29.1264,666000.0
2011-10-07 09:50:00,31.44,31.62,31.33,31.58,352000.0,29.1356,29.3024,29.0337,29.2654,352000.0
2011-10-07 10:00:00,31.58,31.67,31.45,31.51,464000.0,29.2654,29.3488,29.1449,29.2005,464000.0
2011-10-07 10:10:00,31.48,31.77,31.45,31.72,506000.0,29.1727,29.4414,29.1449,29.3951,506000.0
2011-10-07 10:20:00,31.71,31.76,31.63,31.65,429000.0,29.3858,29.4322,29.3117,29.3302,429000.0
2011-10-07 10:30:00,31.63,31.71,31.58,31.7,142000.0,29.3117,29.3858,29.2654,29.3766,142000.0
2011-10-07 10:40:00,31.67,31.67,31.56,31.59,122000.0,29.3488,29.3488,29.2468,29.2746,122000.0
2011-10-07 10:50:00,31.61,31.64,31.54,31.54,212000.0,29.2932,29.321,29.2283,29.2283,212000.0
2011-10-07 11:00:00,31.53,31.56,31.4,31.45,255000.0,29.219,29.2468,29.0986,29.1449,255000.0
2011-10-07 11:10:00,31.44,31.52,31.41,31.42,293000.0,29.1356,29.2098,29.1078,29.1171,293000.0
2011-10-07 11:20:00,31.43,31.46,31.31,31.35,366000.0,29.1264,29.1542,29.0152,29.0522,366000.0
2011-10-07 11:30:00,31.37,31.42,31.31,31.36,427000.0,29.0708,29.1171,29.0152,29.0615,427000.0
2011-10-07 11:40:00,31.35,31.51,31.35,31.42,139000.0,29.0522,29.2005,29.0522,29.1171,139000.0
2011-10-07 11:50:00,31.42,31.47,31.39,31.45,220000.0,29.1171,29.1634,29.0893,29.1449,220000.0
2011-10-07 12:00:00,31.47,31.51,31.32,31.51,113000.0,29.1634,29.2005,29.0244,29.2005,113000.0
2011-10-07 12:10:00,31.48,31.51,31.23,31.23,142000.0,29.1727,29.2005,28.941,28.941,142000.0
2011-10-07 12:20:00,31.26,31.31,31.12,31.22,139000.0,28.9688,29.0152,28.8391,28.9317,139000.0
2011-10-07 12:30:00,31.18,31.34,31.18,31.19,192000.0,28.8947,29.043,28.8947,28.9039,192000.0
2011-10-07 12:40:00,31.21,31.21,31.0,31.04,246000.0,28.9225,28.9225,28.7279,28.7649,246000.0
2011-10-07 12:50:00,31.06,31.08,31.0,31.07,147000.0,28.7835,28.802,28.7279,28.7927,147000.0
2011-10-07 13:00:00,31.07,31.1,31.02,31.05,128000.0,28.7927,28.8205,28.7464,28.7742,128000.0
2011-10-07 13:10:00,31.05,31.17,31.05,31.12,99000.0,28.7742,28.8854,28.7742,28.8391,99000.0
2011-10-07 13:20:00,31.11,31.16,31.06,31.1,172000.0,28.8298,28.8761,28.7835,28.8205,172000.0
2011-10-07 13:30:00,31.14,31.15,31.06,31.08,82000.0,28.8576,28.8669,28.7835,28.802,82000.0
2011-10-07 13:40:00,31.07,31.08,30.93,31.03,212000.0,28.7927,28.802,28.663,28.7557,212000.0
2011-10-07 13:50:00,31.03,31.18,30.99,31.16,119000.0,28.7557,28.8947,28.7186,28.8761,119000.0
2011-10-07 14:00:00,31.17,31.3,31.15,31.24,195000.0,28.8854,29.0059,28.8669,28.9503,195000.0
2011-10-07 14:10:00,31.25,31.26,31.14,31.25,115000.0,28.9595,28.9688,28.8576,28.9595,115000.0
2011-10-07 14:20:00,31.25,31.39,31.23,31.23,161000.0,28.9595,29.0893,28.941,28.941,161000.0
2011-10-07 14:30:00,31.24,31.36,31.23,31.28,116000.0,28.9503,29.0615,28.941,28.9873,116000.0
2011-10-07 14:40:00,31.25,31.45,31.22,31.43,336000.0,28.9595,29.1449,28.9317,29.1264,336000.0
2011-10-07 14:50:00,31.42,31.49,31.39,31.45,223000.0,29.1171,29.182,29.0893,29.1449,223000.0
2011-10-07 15:00:00,31.45,31.58,31.42,31.53,353000.0,29.1449,29.2654,29.1171,29.219,353000.0
2011-10-07 15:10:00,31.54,31.54,31.41,31.45,257000.0,29.2283,29.2283,29.1078,29.1449,257000.0
2011-10-07 15:20:00,31.47,31.7,31.46,31.7,204000.0,29.1634,29.3766,29.1542,29.3766,204000.0
2011-10-07 15:30:00,31.7,31.75,31.59,31.59,186000.0,29.3766,29.4229,29.2746,29.2746,186000.0
2011-10-07 15:40:00,31.58,31.61,31.36,31.45,462000.0,29.2654,29.2932,29.0615,29.1449,462000.0
2011-10-07 15:50:00,31.43,31.44,31.08,31.16,1294000.0,29.1264,29.1356,28.802,28.8761,1294000.0
2011-10-10 09:30:00,31.55,31.85,31.55,31.79,439000.0,29.2376,29.5156,29.2376,29.46,439000.0
2011-10-10 09:40:00,31.8,32.0,31.8,31.96,379000.0,29.4692,29.6546,29.4692,29.6175,379000.0
2011-10-10 09:50:00,31.96,32.1,31.95,32.1,365000.0,29.6175,29.7472,29.6082,29.7472,365000.0
2011-10-10 10:00:00,32.1,32.13,32.05,32.11,315000.0,29.7472,29.775,29.7009,29.7565,315000.0
2011-10-10 10:10:00,32.1,32.33,32.1,32.32,253000.0,29.7472,29.9604,29.7472,29.9511,253000.0
2011-10-10 10:20:00,32.32,32.37,32.29,32.33,140000.0,29.9511,29.9975,29.9233,29.9604,140000.0
2011-10-10 10:30:00,32.33,32.36,32.17,32.18,224000.0,29.9604,29.9882,29.8121,29.8214,224000.0
2011-10-10 10:40:00,32.18,32.28,32.15,32.19,147000.0,29.8214,29.9141,29.7936,29.8307,147000.0
2011-10-10 10:50:00,32.19,32.2,32.13,32.16,118000.0,29.8307,29.8399,29.775,29.8029,118000.0
2011-10-10 11:00:00,32.16,32.25,32.06,32.09,135000.0,29.8029,29.8863,29.7102,29.738,135000.0
2011-10-10 11:10:00,32.09,32.15,32.06,32.14,76000.0,29.738,29.7936,29.7102,29.7843,76000.0
2011-10-10 11:20:00,32.17,32.19,32.12,32.18,164000.0,29.8121,29.8307,29.7658,29.8214,164000.0
2011-10-10 11:30:00,32.18,32.29,32.16,32.29,79000.0,29.8214,29.9233,29.8029,29.9233,79000.0
2011-10-10 11:40:00,32.29,32.36,32.18,32.18,227000.0,29.9233,29.9882,29.8214,29.8214,227000.0
2011-10-10 11:50:00,32.2,32.21,32.11,32.21,84000.0,29.8399,29.8492,29.7565,29.8492,84000.0
2011-10-10 12:00:00,32.19,32.25,32.16,32.19,142000.0,29.8307,29.8863,29.8029,29.8307,142000.0
2011-10-10 12:10:00,32.19,32.23,32.14,32.15,79000.0,29.8307,29.8677,29.7843,29.7936,79000.0
2011-10-10 12:20:00,32.15,32.22,32.13,32.2,121000.0,29.7936,29.8585,29.775,29.8399,121000.0
2011-10-10 12:30:00,32.21,32.28,32.2,32.23,140000.0,29.8492,29.9141,29.8399,29.8677,140000.0
2011-10-10 12:40:00,32.24,32.26,32.19,32.22,233000.0,29.877,29.8955,29.8307,29.8585,233000.0
2011-10-10 12:50:00,32.22,32.28,32.2,32.2,267000.0,29.8585,29.9141,29.8399,29.8399,267000.0
2011-10-10 13:00:00,32.19,32.27,32.15,32.23,111000.0,29.8307,29.9048,29.7936,29.8677,111000.0
2011-10-10 13:10:00,32.23,32.29,32.21,32.29,149000.0,29.8677,29.9233,29.8492,29.9233,149000.0
2011-10-10 13:20:00,32.29,32.39,32.29,32.39,136000.0,29.9233,30.016,29.9233,30.016,136000.0
2011-10-10 13:30:00,32.37,32.39,32.26,32.26,112000.0,29.9975,30.016,29.8955,29.8955,112000.0
2011-10-10 13:40:00,32.27,32.3,32.21,32.24,128000.0,29.9048,29.9326,29.8492,29.877,128000.0
2011-10-10 13:50:00,32.22,32.25,32.16,32.16,125000.0,29.8585,29.8863,29.8029,29.8029,125000.0
2011-10-10 14:00:00,32.16,32.17,32.07,32.13,191000.0,29.8029,29.8121,29.7194,29.775,191000.0
2011-10-10 14:10:00,32.13,32.2,32.13,32.17,71000.0,29.775,29.8399,29.775,29.8121,71000.0
2011-10-10 14:20:00,32.17,32.21,32.14,32.19,90000.0,29.8121,29.8492,29.7843,29.8307,90000.0
2011-10-10 14:30:00,32.2,32.25,32.17,32.2,136000.0,29.8399,29.8863,29.8121,29.8399,136000.0
2011-10-10 14:40:00,32.18,32.26,32.18,32.19,52000.0,29.8214,29.8955,29.8214,29.8307,52000.0
2011-10-10 14:50:00,32.19,32.25,32.15,32.15,192000.0,29.8307,29.8863,29.7936,29.7936,192000.0
2011-10-10 15:00:00,32.15,32.23,32.13,32.14,209000.0,29.7936,29.8677,29.775,29.7843,209000.0
2011-10-10 15:10:00,32.16,32.18,32.13,32.16,199000.0,29.8029,29.8214,29.775,29.8029,199000.0
2011-10-10 15:20:00,32.15,32.19,32.1,32.16,227000.0,29.7936,29.8307,29.7472,29.8029,227000.0
2011-10-10 15:30:00,32.16,32.23,32.12,32.23,416000.0,29.8029,29.8677,29.7658,29.8677,416000.0
2011-10-10 15:40:00,32.24,32.35,32.15,32.35,411000.0,29.877,29.9789,29.7936,29.9789,411000.0
2011-10-10 15:50:00,32.34,32.58,32.28,32.57,1257000.0,29.9697,30.1921,29.9141,30.1828,1257000.0
2011-10-11 09:30:00,32.31,32.43,32.2,32.3,195000.0,29.9419,30.0531,29.8399,29.9326,195000.0
2011-10-11 09:40:00,32.3,32.53,32.29,32.51,192000.0,29.9326,30.1457,29.9233,30.1272,192000.0
2011-10-11 09:50:00,32.49,32.56,32.45,32.55,172000.0,30.1087,30.1735,30.0716,30.1643,172000.0
2011-10-11 10:00:00,32.55,32.7,32.51,32.7,202000.0,30.1643,30.3033,30.1272,30.3033,202000.0
2011-10-11 10:10:00,32.7,32.89,32.7,32.8,319000.0,30.3033,30.4793,30.3033,30.3959,319000.0
2011-10-11 10:20:00,32.8,32.89,32.75,32.79,262000.0,30.3959,30.4793,30.3496,30.3867,262000.0
2011-10-11 10:30:00,32.81,32.82,32.63,32.73,367000.0,30.4052,30.4145,30.2384,30.3311,367000.0
2011-10-11 10:40:00,32.73,32.88,32.66,32.75,217000.0,30.3311,30.4701,30.2662,30.3496,217000.0
2011-10-11 10:50:00,32.76,32.81,32.72,32.73,178000.0,30.3589,30.4052,30.3218,30.3311,178000.0
2011-10-11 11:00:00,32.75,32.84,32.73,32.83,122000.0,30.3496,30.433,30.3311,30.4237,122000.0
2011-10-11 11:10:00,32.83,32.99,32.79,32.96,521000.0,30.4237,30.572,30.3867,30.5442,521000.0
2011-10-11 11:20:00,32.96,32.96,32.77,32.84,291000.0,30.5442,30.5442,30.3681,30.433,291000.0
2011-10-11 11:30:00,32.84,32.99,32.84,32.96,171000.0,30.433,30.572,30.433,30.5442,171000.0
2011-10-11 11:40:00,32.97,33.07,32.96,33.03,141000.0,30.5535,30.6462,30.5442,30.6091,141000.0
2011-10-11 11:50:00,33.04,33.16,33.02,33.16,297000.0,30.6184,30.7296,30.5998,30.7296,297000.0
2011-10-11 12:00:00,33.16,33.17,33.09,33.14,259000.0,30.7296,30.7388,30.6647,30.711,259000.0
2011-10-11 12:10:00,33.15,33.16,33.07,33.11,155000.0,30.7203,30.7296,30.6462,30.6832,155000.0
2011-10-11 12:20:00,33.13,33.14,33.07,33.1,215000.0,30.7018,30.711,30.6462,30.674,215000.0
2011-10-11 12:30:00,33.11,33.15,33.08,33.14,507000.0,30.6832,30.7203,30.6554,30.711,507000.0
2011-10-11 12:40:00,33.13,33.15,33.08,33.11,222000.0,30.7018,30.7203,30.6554,30.6832,222000.0
2011-10-11 12:50:00,33.12,33.3,33.12,33.28,388000.0,30.6925,30.8593,30.6925,30.8408,388000.0
2011-10-11 13:00:00,33.29,33.32,33.19,33.22,535000.0,30.85,30.8778,30.7574,30.7852,535000.0
2011-10-11 13:10:00,33.22,33.24,33.07,33.2,179000.0,30.7852,30.8037,30.6462,30.7666,179000.0
2011-10-11 13:20:00,33.17,33.24,33.17,33.19,290000.0,30.7388,30.8037,30.7388,30.7574,290000.0
2011-10-11 13:30:00,33.21,33.23,33.15,33.18,339000.0,30.7759,30.7944,30.7203,30.7481,339000.0
2011-10-11 13:40:00,33.18,33.19,33.06,33.09,166000.0,30.7481,30.7574,30.6369,30.6647,166000.0
2011-10-11 13:50:00,33.09,33.24,33.09,33.23,351000.0,30.6647,30.8037,30.6647,30.7944,351000.0
2011-10-11 14:00:00,33.23,33.23,33.13,33.17,265000.0,30.7944,30.7944,30.7018,30.7388,265000.0
2011-10-11 14:10:00,33.16,33.21,33.14,33.14,91000.0,30.7296,30.7759,30.711,30.711,91000.0
2011-10-11 14:20:00,33.15,33.19,33.07,33.09,150000.0,30.7203,30.7574,30.6462,30.6647,150000.0
2011-10-11 14:30:00,33.07,33.15,33.02,33.03,202000.0,30.6462,30.7203,30.5998,30.6091,202000.0
2011-10-11 14:40:00,33.04,33.07,33.0,33.02,250000.0,30.6184,30.6462,30.5813,30.5998,250000.0
2011-10-11 14:50:00,33.02,33.06,32.94,33.06,202000.0,30.5998,30.6369,30.5257,30.6369,202000.0
2011-10-11 15:00:00,33.07,33.13,33.05,33.1,252000.0,30.6462,30.7018,30.6276,30.674,252000.0
2011-10-11 15:10:00,33.11,33.14,33.04,33.06,234000.0,30.6832,30.711,30.6184,30.6369,234000.0
2011-10-11 15:20:00,33.08,33.15,33.03,33.09,295000.0,30.6554,30.7203,30.6091,30.6647,295000.0
2011-10-11 15:30:00,33.09,33.18,33.08,33.11,362000.0,30.6647,30.7481,30.6554,30.6832,362000.0
2011-10-11 15:40:00,33.13,33.15,33.01,33.01,254000.0,30.7018,30.7203,30.5906,30.5906,254000.0
2011-10-11 15:50:00,33.04,33.09,32.87,32.94,589000.0,30.6184,30.6647,30.4608,30.5257,589000.0
2011-10-12 09:30:00,33.44,33.44,33.2,33.34,373000.0,30.989,30.989,30.7666,30.8964,373000.0
2011-10-12 09:40:00,33.37,33.74,33.35,33.62,601000.0,30.9242,31.267,30.9056,31.1558,601000.0
2011-10-12 09:50:00,33.64,33.7,33.58,33.69,422000.0,31.1744,31.23,31.1188,31.2207,422000.0
2011-10-12 10:00:00,33.7,33.7,33.51,33.54,296000.0,31.23,31.23,31.0539,31.0817,296000.0
2011-10-12 10:10:00,33.56,33.63,33.52,33.62,459000.0,31.1002,31.1651,31.0632,31.1558,459000.0
2011-10-12 10:20:00,33.62,33.62,33.4,33.43,301000.0,31.1558,31.1558,30.952,30.9798,301000.0
2011-10-12 10:30:00,33.44,33.52,33.34,33.52,176000.0,30.989,31.0632,30.8964,31.0632,176000.0
2011-10-12 10:40:00,33.52,33.52,33.41,33.45,105000.0,31.0632,31.0632,30.9612,30.9983,105000.0
2011-10-12 10:50:00,33.46,33.46,30.84,33.34,251000.0,31.0076,31.0076,28.5796,30.8964,251000.0
2011-10-12 11:00:00,33.34,33.41,33.3,33.35,139000.0,30.8964,30.9612,30.8593,30.9056,139000.0
2011-10-12 11:10:00,33.37,33.41,33.34,33.4,104000.0,30.9242,30.9612,30.8964,30.952,104000.0
2011-10-12 11:20:00,33.38,33.48,33.38,33.42,179000.0,30.9334,31.0261,30.9334,30.9705,179000.0
2011-10-12 11:30:00,33.4,33.42,33.34,33.35,327000.0,30.952,30.9705,30.8964,30.9056,327000.0
2011-10-12 11:40:00,33.35,33.35,33.25,33.26,249000.0,30.9056,30.9056,30.813,30.8222,249000.0
2011-10-12 11:50:00,33.27,33.36,33.25,33.25,214000.0,30.8315,30.9149,30.813,30.813,214000.0
2011-10-12 12:00:00,33.26,33.31,33.14,33.19,219000.0,30.8222,30.8686,30.711,30.7574,219000.0
2011-10-12 12:10:00,33.19,33.25,33.13,33.2,272000.0,30.7574,30.813,30.7018,30.7666,272000.0
2011-10-12 12:20:00,33.19,33.67,33.19,33.39,774000.0,30.7574,31.2022,30.7574,30.9427,774000.0
2011-10-12 12:30:00,33.36,33.48,33.27,33.32,338000.0,30.9149,31.0261,30.8315,30.8778,338000.0
2011-10-12 12:40:00,33.33,33.34,33.25,33.3,176000.0,30.8871,30.8964,30.813,30.8593,176000.0
2011-10-12 12:50:00,33.3,33.38,33.28,33.28,131000.0,30.8593,30.9334,30.8408,30.8408,131000.0
2011-10-12 13:00:00,33.31,33.36,33.27,33.3,184000.0,30.8686,30.9149,30.8315,30.8593,184000.0
2011-10-12 13:10:00,33.3,33.33,33.26,33.31,122000.0,30.8593,30.8871,30.8222,30.8686,122000.0
2011-10-12 13:20:00,33.3,33.33,33.23,33.27,238000.0,30.8593,30.8871,30.7944,30.8315,238000.0
2011-10-12 13:30:00,33.27,33.3,33.2,33.2,286000.0,30.8315,30.8593,30.7666,30.7666,286000.0
2011-10-12 13:40:00,33.2,33.24,33.1,33.1,207000.0,30.7666,30.8037,30.674,30.674,207000.0
2011-10-12 13:50:00,33.11,33.15,32.98,33.1,315000.0,30.6832,30.7203,30.5627,30.674,315000.0
2011-10-12 14:00:00,33.11,33.14,33.06,33.11,285000.0,30.6832,30.711,30.6369,30.6832,285000.0
2011-10-12 14:10:00,33.11,33.11,32.98,33.03,244000.0,30.6832,30.6832,30.5627,30.6091,244000.0
2011-10-12 14:20:00,33.03,33.05,32.94,32.99,227000.0,30.6091,30.6276,30.5257,30.572,227000.0
2011-10-12 14:30:00,33.0,33.08,32.97,32.98,348000.0,30.5813,30.6554,30.5535,30.5627,348000.0
2011-10-12 14:40:00,32.99,33.01,32.85,32.93,337000.0,30.572,30.5906,30.4423,30.5164,337000.0
2011-10-12 14:50:00,32.93,32.96,32.8,32.95,492000.0,30.5164,30.5442,30.3959,30.5349,492000.0
2011-10-12 15:00:00,32.96,33.01,32.86,32.92,624000.0,30.5442,30.5906,30.4515,30.5071,624000.0
2011-10-12 15:10:00,32.9,33.01,32.89,32.97,413000.0,30.4886,30.5906,30.4793,30.5535,413000.0
2011-10-12 15:20:00,32.99,33.03,32.84,32.88,361000.0,30.572,30.6091,30.433,30.4701,361000.0
2011-10-12 15:30:00,32.88,32.97,32.71,32.92,607000.0,30.4701,30.5535,30.3125,30.5071,607000.0
2011-10-12 15:40:00,32.94,33.05,32.75,32.78,489000.0,30.5257,30.6276,30.3496,30.3774,489000.0
2011-10-12 15:50:00,32.76,32.93,32.74,32.8,1027000.0,30.3589,30.5164,30.3403,30.3959,1027000.0
2011-10-13 09:30:00,32.71,33.12,32.66,32.96,443000.0,30.3125,30.6925,30.2662,30.5442,443000.0
2011-10-13 09:40:00,32.94,33.05,32.94,33.0,158000.0,30.5257,30.6276,30.5257,30.5813,158000.0
2011-10-13 09:50:00,33.02,33.04,32.88,33.0,227000.0,30.5998,30.6184,30.4701,30.5813,227000.0
2011-10-13 10:00:00,32.97,33.03,32.93,33.02,220000.0,30.5535,30.6091,30.5164,30.5998,220000.0
2011-10-13 10:10:00,33.02,33.18,32.96,32.99,344000.0,30.5998,30.7481,30.5442,30.572,344000.0
2011-10-13 10:20:00,33.01,33.13,32.98,33.07,219000.0,30.5906,30.7018,30.5627,30.6462,219000.0
2011-10-13 10:30:00,33.06,33.18,33.06,33.09,226000.0,30.6369,30.7481,30.6369,30.6647,226000.0
2011-10-13 10:40:00,33.11,33.16,32.96,32.96,230000.0,30.6832,30.7296,30.5442,30.5442,230000.0
2011-10-13 10:50:00,33.0,33.04,32.95,33.0,150000.0,30.5813,30.6184,30.5349,30.5813,150000.0
2011-10-13 11:00:00,33.01,33.13,32.98,33.08,147000.0,30.5906,30.7018,30.5627,30.6554,147000.0
2011-10-13 11:10:00,33.1,33.27,33.06,33.1,359000.0,30.674,30.8315,30.6369,30.674,359000.0
2011-10-13 11:20:00,33.1,33.38,33.08,33.35,315000.0,30.674,30.9334,30.6554,30.9056,315000.0
2011-10-13 11:30:00,33.36,33.51,33.35,33.48,322000.0,30.9149,31.0539,30.9056,31.0261,322000.0
2011-10-13 11:40:00,33.47,33.65,33.47,33.62,397000.0,31.0168,31.1836,31.0168,31.1558,397000.0
2011-10-13 11:50:00,33.61,33.7,33.55,33.68,339000.0,31.1466,31.23,31.091,31.2114,339000.0
2011-10-13 12:00:00,33.69,33.69,33.47,33.53,193000.0,31.2207,31.2207,31.0168,31.0724,193000.0
2011-10-13 12:10:00,33.53,33.55,33.45,33.47,341000.0,31.0724,31.091,30.9983,31.0168,341000.0
2011-10-13 12:20:00,33.46,33.52,33.43,33.47,190000.0,31.0076,31.0632,30.9798,31.0168,190000.0
2011-10-13 12:30:00,33.48,33.56,33.46,33.55,220000.0,31.0261,31.1002,31.0076,31.091,220000.0
2011-10-13 12:40:00,33.55,33.68,33.55,33.64,175000.0,31.091,31.2114,31.091,31.1744,175000.0
2011-10-13 12:50:00,33.65,33.66,33.6,33.63,102000.0,31.1836,31.1929,31.1373,31.1651,102000.0
2011-10-13 13:00:00,33.62,33.74,33.57,33.74,194000.0,31.1558,31.267,31.1095,31.267,194000.0
2011-10-13 13:10:00,33.74,33.85,33.71,33.79,460000.0,31.267,31.369,31.2392,31.3134,460000.0
2011-10-13 13:20:00,33.8,33.86,33.73,33.85,190000.0,31.3226,31.3782,31.2578,31.369,190000.0
2011-10-13 13:30:00,33.84,33.9,33.83,33.87,231000.0,31.3597,31.4153,31.3504,31.3875,231000.0
2011-10-13 13:40:00,33.86,33.89,33.83,33.88,178000.0,31.3782,31.4061,31.3504,31.3968,178000.0
2011-10-13 13:50:00,33.88,33.88,33.67,33.7,206000.0,31.3968,31.3968,31.2022,31.23,206000.0
2011-10-13 14:00:00,33.7,33.77,33.65,33.74,244000.0,31.23,31.2948,31.1836,31.267,244000.0
2011-10-13 14:10:00,33.74,33.77,33.69,33.76,260000.0,31.267,31.2948,31.2207,31.2856,260000.0
2011-10-13 14:20:00,33.76,33.78,33.65,33.7,241000.0,31.2856,31.3041,31.1836,31.23,241000.0
2011-10-13 14:30:00,33.71,33.84,33.7,33.77,245000.0,31.2392,31.3597,31.23,31.2948,245000.0
2011-10-13 14:40:00,33.78,33.88,33.72,33.85,345000.0,31.3041,31.3968,31.2485,31.369,345000.0
2011-10-13 14:50:00,33.86,33.92,33.79,33.86,246000.0,31.3782,31.4339,31.3134,31.3782,246000.0
2011-10-13 15:00:00,33.84,33.91,33.81,33.86,369000.0,31.3597,31.4246,31.3319,31.3782,369000.0
2011-10-13 15:10:00,33.87,33.89,33.78,33.83,491000.0,31.3875,31.4061,31.3041,31.3504,491000.0
2011-10-13 15:20:00,33.84,33.86,33.65,33.69,466000.0,31.3597,31.3782,31.1836,31.2207,466000.0
2011-10-13 15:30:00,33.69,33.83,33.66,33.76,505000.0,31.2207,31.3504,31.1929,31.2856,505000.0
2011-10-13 15:40:00,33.75,33.84,33.67,33.77,640000.0,31.2763,31.3597,31.2022,31.2948,640000.0
2011-10-13 15:50:00,33.77,33.8,33.61,33.64,1045000.0,31.2948,31.3226,31.1466,31.1744,1045000.0
2011-10-14 09:30:00,33.83,34.37,33.73,34.26,699000.0,31.3504,31.8509,31.2578,31.7489,699000.0
2011-10-14 09:40:00,34.29,34.49,34.29,34.39,474000.0,31.7767,31.9621,31.7767,31.8694,474000.0
2011-10-14 09:50:00,34.36,34.4,34.25,34.35,289000.0,31.8416,31.8787,31.7397,31.8323,289000.0
2011-10-14 10:00:00,34.32,34.35,34.19,34.21,198000.0,31.8045,31.8323,31.6841,31.7026,198000.0
2011-10-14 10:10:00,34.2,34.2,34.05,34.06,267000.0,31.6933,31.6933,31.5543,31.5636,267000.0
2011-10-14 10:20:00,34.07,34.16,34.06,34.07,163000.0,31.5729,31.6563,31.5636,31.5729,163000.0
2011-10-14 10:30:00,34.08,34.1,34.04,34.09,197000.0,31.5821,31.6007,31.5451,31.5914,197000.0
2011-10-14 10:40:00,34.1,34.18,34.05,34.18,250000.0,31.6007,31.6748,31.5543,31.6748,250000.0
2011-10-14 10:50:00,34.15,34.18,34.06,34.13,220000.0,31.647,31.6748,31.5636,31.6285,220000.0
2011-10-14 11:00:00,34.13,34.18,34.09,34.18,316000.0,31.6285,31.6748,31.5914,31.6748,316000.0
2011-10-14 11:10:00,34.18,34.22,34.1,34.15,140000.0,31.6748,31.7119,31.6007,31.647,140000.0
2011-10-14 11:20:00,34.11,34.11,33.95,33.98,151000.0,31.6099,31.6099,31.4617,31.4895,151000.0
2011-10-14 11:30:00,33.98,34.04,33.96,34.0,182000.0,31.4895,31.5451,31.4709,31.508,182000.0
2011-10-14 11:40:00,33.99,34.07,33.99,34.01,79000.0,31.4987,31.5729,31.4987,31.5173,79000.0
2011-10-14 11:50:00,33.99,34.04,33.95,34.02,80000.0,31.4987,31.5451,31.4617,31.5265,80000.0
2011-10-14 12:00:00,34.0,34.01,33.94,33.98,81000.0,31.508,31.5173,31.4524,31.4895,81000.0
2011-10-14 12:10:00,34.02,34.03,33.96,33.97,35000.0,31.5265,31.5358,31.4709,31.4802,35000.0
2011-10-14 12:20:00,33.96,33.98,33.92,33.94,175000.0,31.4709,31.4895,31.4339,31.4524,175000.0
2011-10-14 12:30:00,33.97,33.97,33.88,33.88,53000.0,31.4802,31.4802,31.3968,31.3968,53000.0
2011-10-14 12:40:00,33.89,33.94,33.87,33.88,78000.0,31.4061,31.4524,31.3875,31.3968,78000.0
2011-10-14 12:50:00,33.89,33.94,33.87,33.87,73000.0,31.4061,31.4524,31.3875,31.3875,73000.0
2011-10-14 13:00:00,33.85,33.93,33.85,33.91,84000.0,31.369,31.4431,31.369,31.4246,84000.0
2011-10-14 13:10:00,33.9,34.04,33.88,34.03,137000.0,31.4153,31.5451,31.3968,31.5358,137000.0
2011-10-14 13:20:00,34.04,34.05,34.02,34.03,86000.0,31.5451,31.5543,31.5265,31.5358,86000.0
2011-10-14 13:30:00,34.02,34.07,33.99,34.01,103000.0,31.5265,31.5729,31.4987,31.5173,103000.0
2011-10-14 13:40:00,34.0,34.0,33.94,33.95,69000.0,31.508,31.508,31.4524,31.4617,69000.0
2011-10-14 13:50:00,33.94,33.98,33.91,33.93,114000.0,31.4524,31.4895,31.4246,31.4431,114000.0
2011-10-14 14:00:00,33.95,33.98,33.93,33.95,89000.0,31.4617,31.4895,31.4431,31.4617,89000.0
2011-10-14 14:10:00,33.94,33.98,33.93,33.95,102000.0,31.4524,31.4895,31.4431,31.4617,102000.0
2011-10-14 14:20:00,33.95,34.01,33.95,34.01,85000.0,31.4617,31.5173,31.4617,31.5173,85000.0
2011-10-14 14:30:00,34.0,34.0,33.86,33.87,145000.0,31.508,31.508,31.3782,31.3875,145000.0
2011-10-14 14:40:00,33.88,33.89,33.83,33.85,190000.0,31.3968,31.4061,31.3504,31.369,190000.0
2011-10-14 14:50:00,33.85,34.01,33.84,33.98,197000.0,31.369,31.5173,31.3597,31.4895,197000.0
2011-10-14 15:00:00,33.98,34.07,33.96,34.05,372000.0,31.4895,31.5729,31.4709,31.5543,372000.0
2011-10-14 15:10:00,34.05,34.05,33.99,34.04,113000.0,31.5543,31.5543,31.4987,31.5451,113000.0
2011-10-14 15:20:00,34.04,34.07,34.02,34.02,123000.0,31.5451,31.5729,31.5265,31.5265,123000.0
2011-10-14 15:30:00,34.02,34.13,34.02,34.07,275000.0,31.5265,31.6285,31.5265,31.5729,275000.0
2011-10-14 15:40:00,34.06,34.07,33.89,33.9,433000.0,31.5636,31.5729,31.4061,31.4153,433000.0
2011-10-14 15:50:00,33.92,34.19,33.89,34.19,1044000.0,31.4339,31.6841,31.4061,31.6841,1044000.0
2011-10-17 09:30:00,34.08,34.1,33.93,33.99,275000.0,31.5821,31.6007,31.4431,31.4987,275000.0
2011-10-17 09:40:00,34.01,34.12,33.99,34.04,137000.0,31.5173,31.6192,31.4987,31.5451,137000.0
2011-10-17 09:50:00,34.06,34.14,33.92,33.92,194000.0,31.5636,31.6377,31.4339,31.4339,194000.0
2011-10-17 10:00:00,33.93,34.0,33.9,34.0,155000.0,31.4431,31.508,31.4153,31.508,155000.0
2011-10-17 10:10:00,34.0,34.0,33.95,33.97,160000.0,31.508,31.508,31.4617,31.4802,160000.0
2011-10-17 10:20:00,33.98,34.05,33.97,34.03,109000.0,31.4895,31.5543,31.4802,31.5358,109000.0
2011-10-17 10:30:00,34.02,34.06,33.94,33.98,249000.0,31.5265,31.5636,31.4524,31.4895,249000.0
2011-10-17 10:40:00,33.98,34.11,33.93,34.07,232000.0,31.4895,31.6099,31.4431,31.5729,232000.0
2011-10-17 10:50:00,34.07,34.2,34.07,34.18,156000.0,31.5729,31.6933,31.5729,31.6748,156000.0
2011-10-17 11:00:00,34.18,34.2,34.12,34.17,121000.0,31.6748,31.6933,31.6192,31.6655,121000.0
2011-10-17 11:10:00,34.16,34.17,34.08,34.08,88000.0,31.6563,31.6655,31.5821,31.5821,88000.0
2011-10-17 11:20:00,34.1,34.22,34.09,34.21,171000.0,31.6007,31.7119,31.5914,31.7026,171000.0
2011-10-17 11:30:00,34.21,34.21,34.18,34.19,50000.0,31.7026,31.7026,31.6748,31.6841,50000.0
2011-10-17 11:40:00,34.19,34.19,33.98,33.98,91000.0,31.6841,31.6841,31.4895,31.4895,91000.0
2011-10-17 11:50:00,34.0,34.01,33.84,33.87,94000.0,31.508,31.5173,31.3597,31.3875,94000.0
2011-10-17 12:00:00,33.87,33.91,33.84,33.85,65000.0,31.3875,31.4246,31.3597,31.369,65000.0
2011-10-17 12:10:00,33.85,33.85,33.77,33.79,144000.0,31.369,31.369,31.2948,31.3134,144000.0
2011-10-17 12:20:00,33.79,33.81,33.69,33.7,195000.0,31.3134,31.3319,31.2207,31.23,195000.0
2011-10-17 12:30:00,33.69,33.71,33.6,33.66,201000.0,31.2207,31.2392,31.1373,31.1929,201000.0
2011-10-17 12:40:00,33.66,33.77,33.65,33.69,74000.0,31.1929,31.2948,31.1836,31.2207,74000.0
2011-10-17 12:50:00,33.67,33.71,33.58,33.59,218000.0,31.2022,31.2392,31.1188,31.128,218000.0
2011-10-17 13:00:00,33.57,33.64,33.57,33.63,152000.0,31.1095,31.1744,31.1095,31.1651,152000.0
2011-10-17 13:10:00,33.63,33.64,33.52,33.56,184000.0,31.1651,31.1744,31.0632,31.1002,184000.0
2011-10-17 13:20:00,33.57,33.66,33.57,33.64,126000.0,31.1095,31.1929,31.1095,31.1744,126000.0
2011-10-17 13:30:00,33.63,33.63,33.51,33.56,240000.0,31.1651,31.1651,31.0539,31.1002,240000.0
2011-10-17 13:40:00,33.56,33.56,33.44,33.48,197000.0,31.1002,31.1002,30.989,31.0261,197000.0
2011-10-17 13:50:00,33.49,33.54,33.46,33.51,110000.0,31.0354,31.0817,31.0076,31.0539,110000.0
2011-10-17 14:00:00,33.47,33.54,33.4,33.41,308000.0,31.0168,31.0817,30.952,30.9612,308000.0
2011-10-17 14:10:00,33.43,33.45,33.4,33.43,95000.0,30.9798,30.9983,30.952,30.9798,95000.0
2011-10-17 14:20:00,33.43,33.56,33.41,33.53,216000.0,30.9798,31.1002,30.9612,31.0724,216000.0
2011-10-17 14:30:00,33.54,33.54,33.42,33.45,203000.0,31.0817,31.0817,30.9705,30.9983,203000.0
2011-10-17 14:40:00,33.45,33.45,33.4,33.43,226000.0,30.9983,30.9983,30.952,30.9798,226000.0
2011-10-17 14:50:00,33.42,33.51,33.4,33.51,191000.0,30.9705,31.0539,30.952,31.0539,191000.0
2011-10-17 15:00:00,33.5,33.65,33.49,33.6,264000.0,31.0446,31.1836,31.0354,31.1373,264000.0
2011-10-17 15:10:00,33.61,33.68,33.59,33.6,103000.0,31.1466,31.2114,31.128,31.1373,103000.0
2011-10-17 15:20:00,33.62,33.64,33.58,33.59,137000.0,31.1558,31.1744,31.1188,31.128,137000.0
2011-10-17 15:30:00,33.62,33.64,33.59,33.59,271000.0,31.1558,31.1744,31.128,31.128,271000.0
2011-10-17 15:40:00,33.59,33.67,33.55,33.57,417000.0,31.128,31.2022,31.091,31.1095,417000.0
2011-10-17 15:50:00,33.56,33.64,33.38,33.52,926000.0,31.1002,31.1744,30.9334,31.0632,926000.0
2011-10-18 09:30:00,33.56,33.56,33.31,33.39,247000.0,31.1002,31.1002,30.8686,30.9427,247000.0
2011-10-18 09:40:00,33.35,33.4,33.2,33.23,260000.0,30.9056,30.952,30.7666,30.7944,260000.0
2011-10-18 09:50:00,33.23,33.27,33.12,33.13,238000.0,30.7944,30.8315,30.6925,30.7018,238000.0
2011-10-18 10:00:00,33.15,33.38,33.14,33.38,135000.0,30.7203,30.9334,30.711,30.9334,135000.0
2011-10-18 10:10:00,33.38,33.46,33.22,33.23,183000.0,30.9334,31.0076,30.7852,30.7944,183000.0
2011-10-18 10:20:00,33.27,33.43,33.25,33.43,223000.0,30.8315,30.9798,30.813,30.9798,223000.0
2011-10-18 10:30:00,33.46,33.51,33.43,33.45,148000.0,31.0076,31.0539,30.9798,30.9983,148000.0
2011-10-18 10:40:00,33.46,33.5,33.43,33.45,151000.0,31.0076,31.0446,30.9798,30.9983,151000.0
2011-10-18 10:50:00,33.45,33.49,33.41,33.45,203000.0,30.9983,31.0354,30.9612,30.9983,203000.0
2011-10-18 11:00:00,33.44,33.44,33.37,33.39,113000.0,30.989,30.989,30.9242,30.9427,113000.0
2011-10-18 11:10:00,33.4,33.45,33.38,33.44,92000.0,30.952,30.9983,30.9334,30.989,92000.0
2011-10-18 11:20:00,33.4,33.5,33.4,33.48,90000.0,30.952,31.0446,30.952,31.0261,90000.0
2011-10-18 11:30:00,33.5,33.66,33.48,33.66,147000.0,31.0446,31.1929,31.0261,31.1929,147000.0
2011-10-18 11:40:00,33.67,33.83,33.67,33.83,270000.0,31.2022,31.3504,31.2022,31.3504,270000.0
2011-10-18 11:50:00,33.83,33.93,33.81,33.9,291000.0,31.3504,31.4431,31.3319,31.4153,291000.0
2011-10-18 12:00:00,33.89,33.91,33.86,33.9,93000.0,31.4061,31.4246,31.3782,31.4153,93000.0
2011-10-18 12:10:00,33.9,33.92,33.82,33.82,103000.0,31.4153,31.4339,31.3412,31.3412,103000.0
2011-10-18 12:20:00,33.84,33.89,33.83,33.84,132000.0,31.3597,31.4061,31.3504,31.3597,132000.0
2011-10-18 12:30:00,33.84,33.93,33.81,33.92,153000.0,31.3597,31.4431,31.3319,31.4339,153000.0
2011-10-18 12:40:00,33.91,33.99,33.91,33.97,140000.0,31.4246,31.4987,31.4246,31.4802,140000.0
2011-10-18 12:50:00,33.96,33.98,33.95,33.97,51000.0,31.4709,31.4895,31.4617,31.4802,51000.0
2011-10-18 13:00:00,33.96,33.99,33.94,33.97,122000.0,31.4709,31.4987,31.4524,31.4802,122000.0
2011-10-18 13:10:00,33.96,33.96,33.91,33.93,118000.0,31.4709,31.4709,31.4246,31.4431,118000.0
2011-10-18 13:20:00,33.92,33.94,33.9,33.94,64000.0,31.4339,31.4524,31.4153,31.4524,64000.0
2011-10-18 13:30:00,33.92,33.95,33.9,33.95,112000.0,31.4339,31.4617,31.4153,31.4617,112000.0
2011-10-18 13:40:00,33.95,33.96,33.85,33.91,84000.0,31.4617,31.4709,31.369,31.4246,84000.0
2011-10-18 13:50:00,33.91,33.96,33.89,33.89,76000.0,31.4246,31.4709,31.4061,31.4061,76000.0
2011-10-18 14:00:00,33.9,33.9,33.82,33.87,110000.0,31.4153,31.4153,31.3412,31.3875,110000.0
2011-10-18 14:10:00,33.89,33.9,33.85,33.85,130000.0,31.4061,31.4153,31.369,31.369,130000.0
2011-10-18 14:20:00,33.86,33.88,33.8,33.84,55000.0,31.3782,31.3968,31.3226,31.3597,55000.0
2011-10-18 14:30:00,33.85,33.95,33.8,33.85,255000.0,31.369,31.4617,31.3226,31.369,255000.0
2011-10-18 14:40:00,33.86,33.86,33.78,33.79,198000.0,31.3782,31.3782,31.3041,31.3134,198000.0
2011-10-18 14:50:00,33.79,33.85,33.75,33.81,243000.0,31.3134,31.369,31.2763,31.3319,243000.0
2011-10-18 15:00:00,33.83,34.0,33.83,34.0,538000.0,31.3504,31.508,31.3504,31.508,538000.0
2011-10-18 15:10:00,34.0,34.15,33.9,33.93,872000.0,31.508,31.647,31.4153,31.4431,872000.0
2011-10-18 15:20:00,33.93,33.97,33.77,33.81,602000.0,31.4431,31.4802,31.2948,31.3319,602000.0
2011-10-18 15:30:00,33.83,33.94,33.78,33.89,434000.0,31.3504,31.4524,31.3041,31.4061,434000.0
2011-10-18 15:40:00,33.88,34.02,33.83,34.0,477000.0,31.3968,31.5265,31.3504,31.508,477000.0
2011-10-18 15:50:00,34.0,34.02,33.83,33.9,1477000.0,31.508,31.5265,31.3504,31.4153,1477000.0
2011-10-19 09:30:00,34.0,34.01,33.82,33.84,200000.0,31.508,31.5173,31.3412,31.3597,200000.0
2011-10-19 09:40:00,33.83,33.86,33.57,33.6,249000.0,31.3504,31.3782,31.1095,31.1373,249000.0
2011-10-19 09:50:00,33.6,33.68,33.49,33.68,214000.0,31.1373,31.2114,31.0354,31.2114,214000.0
2011-10-19 10:00:00,33.68,33.85,33.68,33.85,281000.0,31.2114,31.369,31.2114,31.369,281000.0
2011-10-19 10:10:00,33.88,33.94,33.83,33.88,249000.0,31.3968,31.4524,31.3504,31.3968,249000.0
2011-10-19 10:20:00,33.85,33.93,33.79,33.92,367000.0,31.369,31.4431,31.3134,31.4339,367000.0
2011-10-19 10:30:00,33.92,33.95,33.82,33.88,383000.0,31.4339,31.4617,31.3412,31.3968,383000.0
2011-10-19 10:40:00,33.87,33.89,33.82,33.86,171000.0,31.3875,31.4061,31.3412,31.3782,171000.0
2011-10-19 10:50:00,33.86,33.87,33.76,33.77,212000.0,31.3782,31.3875,31.2856,31.2948,212000.0
2011-10-19 11:00:00,33.77,33.8,33.73,33.77,199000.0,31.2948,31.3226,31.2578,31.2948,199000.0
2011-10-19 11:10:00,33.77,33.8,33.73,33.73,217000.0,31.2948,31.3226,31.2578,31.2578,217000.0
2011-10-19 11:20:00,33.74,33.85,33.74,33.8,134000.0,31.267,31.369,31.267,31.3226,134000.0
2011-10-19 11:30:00,33.81,33.85,33.77,33.8,80000.0,31.3319,31.369,31.2948,31.3226,80000.0
2011-10-19 11:40:00,33.81,33.83,33.74,33.74,78000.0,31.3319,31.3504,31.267,31.267,78000.0
2011-10-19 11:50:00,33.75,33.76,33.62,33.62,119000.0,31.2763,31.2856,31.1558,31.1558,119000.0
2011-10-19 12:00:00,33.63,33.67,33.6,33.64,131000.0,31.1651,31.2022,31.1373,31.1744,131000.0
2011-10-19 12:10:00,33.62,33.75,33.62,33.73,109000.0,31.1558,31.2763,31.1558,31.2578,109000.0
2011-10-19 12:20:00,33.73,33.74,33.64,33.64,156000.0,31.2578,31.267,31.1744,31.1744,156000.0
2011-10-19 12:30:00,33.66,33.68,33.61,33.67,124000.0,31.1929,31.2114,31.1466,31.2022,124000.0
2011-10-19 12:40:00,33.64,33.68,33.62,33.64,45000.0,31.1744,31.2114,31.1558,31.1744,45000.0
2011-10-19 12:50:00,33.63,33.69,33.62,33.63,103000.0,31.1651,31.2207,31.1558,31.1651,103000.0
2011-10-19 13:00:00,33.65,33.65,33.58,33.59,199000.0,31.1836,31.1836,31.1188,31.128,199000.0
2011-10-19 13:10:00,33.61,33.61,33.51,33.52,122000.0,31.1466,31.1466,31.0539,31.0632,122000.0
2011-10-19 13:20:00,33.52,33.52,33.44,33.44,161000.0,31.0632,31.0632,30.989,30.989,161000.0
2011-10-19 13:30:00,33.43,33.45,33.32,33.32,231000.0,30.9798,30.9983,30.8778,30.8778,231000.0
2011-10-19 13:40:00,33.32,33.38,33.26,33.28,226000.0,30.8778,30.9334,30.8222,30.8408,226000.0
2011-10-19 13:50:00,33.28,33.31,33.21,33.28,241000.0,30.8408,30.8686,30.7759,30.8408,241000.0
2011-10-19 14:00:00,33.3,33.33,33.01,33.01,452000.0,30.8593,30.8871,30.5906,30.5906,452000.0
2011-10-19 14:10:00,33.0,33.04,32.78,32.79,675000.0,30.5813,30.6184,30.3774,30.3867,675000.0
2011-10-19 14:20:00,32.77,32.88,32.73,32.79,573000.0,30.3681,30.4701,30.3311,30.3867,573000.0
2011-10-19 14:30:00,32.78,32.92,32.75,32.88,287000.0,30.3774,30.5071,30.3496,30.4701,287000.0
2011-10-19 14:40:00,32.89,32.92,32.79,32.86,331000.0,30.4793,30.5071,30.3867,30.4515,331000.0
2011-10-19 14:50:00,32.86,32.87,32.74,32.74,342000.0,30.4515,30.4608,30.3403,30.3403,342000.0
2011-10-19 15:00:00,32.75,32.87,32.74,32.78,442000.0,30.3496,30.4608,30.3403,30.3774,442000.0
2011-10-19 15:10:00,32.78,32.78,32.66,32.69,397000.0,30.3774,30.3774,30.2662,30.294,397000.0
2011-10-19 15:20:00,32.65,32.67,32.53,32.54,339000.0,30.2569,30.2755,30.1457,30.155,339000.0
2011-10-19 15:30:00,32.53,32.63,32.52,32.53,754000.0,30.1457,30.2384,30.1365,30.1457,754000.0
2011-10-19 15:40:00,32.55,32.61,32.41,32.56,856000.0,30.1643,30.2199,30.0345,30.1735,856000.0
2011-10-19 15:50:00,32.57,32.57,32.36,32.4,1313000.0,30.1828,30.1828,29.9882,30.0253,1313000.0
2011-10-20 09:30:00,32.65,32.68,32.37,32.5,535000.0,30.2569,30.2847,29.9975,30.1179,535000.0
2011-10-20 09:40:00,32.5,32.94,32.4,32.89,682000.0,30.1179,30.5257,30.0253,30.4793,682000.0
2011-10-20 09:50:00,32.89,32.94,32.5,32.65,535000.0,30.4793,30.5257,30.1179,30.2569,535000.0
2011-10-20 10:00:00,32.69,32.86,32.45,32.5,638000.0,30.294,30.4515,30.0716,30.1179,638000.0
2011-10-20 10:10:00,32.5,32.79,32.5,32.73,742000.0,30.1179,30.3867,30.1179,30.3311,742000.0
2011-10-20 10:20:00,32.74,32.77,32.46,32.46,728000.0,30.3403,30.3681,30.0809,30.0809,728000.0
2011-10-20 10:30:00,32.5,32.71,32.48,32.71,334000.0,30.1179,30.3125,30.0994,30.3125,334000.0
2011-10-20 10:40:00,32.71,32.72,32.53,32.54,269000.0,30.3125,30.3218,30.1457,30.155,269000.0
2011-10-20 10:50:00,32.56,32.61,32.49,32.49,134000.0,30.1735,30.2199,30.1087,30.1087,134000.0
2011-10-20 11:00:00,32.49,32.53,32.32,32.42,432000.0,30.1087,30.1457,29.9511,30.0438,432000.0
2011-10-20 11:10:00,32.45,32.45,32.25,32.34,299000.0,30.0716,30.0716,29.8863,29.9697,299000.0
2011-10-20 11:20:00,32.35,32.6,32.35,32.6,258000.0,29.9789,30.2106,29.9789,30.2106,258000.0
2011-10-20 11:30:00,32.57,32.59,32.47,32.56,191000.0,30.1828,30.2013,30.0901,30.1735,191000.0
2011-10-20 11:40:00,32.54,32.54,32.47,32.49,109000.0,30.155,30.155,30.0901,30.1087,109000.0
2011-10-20 11:50:00,32.5,32.5,32.32,32.4,192000.0,30.1179,30.1179,29.9511,30.0253,192000.0
2011-10-20 12:00:00,32.39,32.42,32.31,32.34,119000.0,30.016,30.0438,29.9419,29.9697,119000.0
2011-10-20 12:10:00,32.33,32.39,32.31,32.33,75000.0,29.9604,30.016,29.9419,29.9604,75000.0
2011-10-20 12:20:00,32.33,32.54,32.31,32.49,392000.0,29.9604,30.155,29.9419,30.1087,392000.0
2011-10-20 12:30:00,32.49,32.53,32.44,32.49,170000.0,30.1087,30.1457,30.0623,30.1087,170000.0
2011-10-20 12:40:00,32.5,32.51,32.4,32.4,229000.0,30.1179,30.1272,30.0253,30.0253,229000.0
2011-10-20 12:50:00,32.43,32.62,32.41,32.6,161000.0,30.0531,30.2291,30.0345,30.2106,161000.0
2011-10-20 13:00:00,32.59,32.63,32.41,32.42,158000.0,30.2013,30.2384,30.0345,30.0438,158000.0
2011-10-20 13:10:00,32.42,32.53,32.42,32.46,126000.0,30.0438,30.1457,30.0438,30.0809,126000.0
2011-10-20 13:20:00,32.5,32.57,32.42,32.5,259000.0,30.1179,30.1828,30.0438,30.1179,259000.0
2011-10-20 13:30:00,32.5,32.57,32.48,32.56,160000.0,30.1179,30.1828,30.0994,30.1735,160000.0
2011-10-20 13:40:00,32.57,32.67,32.54,32.64,136000.0,30.1828,30.2755,30.155,30.2477,136000.0
2011-10-20 13:50:00,32.67,32.73,32.62,32.64,247000.0,30.2755,30.3311,30.2291,30.2477,247000.0
2011-10-20 14:00:00,32.63,32.7,32.55,32.55,314000.0,30.2384,30.3033,30.1643,30.1643,314000.0
2011-10-20 14:10:00,32.55,32.57,32.43,32.49,201000.0,30.1643,30.1828,30.0531,30.1087,201000.0
2011-10-20 14:20:00,32.48,32.55,32.47,32.54,155000.0,30.0994,30.1643,30.0901,30.155,155000.0
2011-10-20 14:30:00,32.54,32.64,32.5,32.6,194000.0,30.155,30.2477,30.1179,30.2106,194000.0
2011-10-20 14:40:00,32.61,32.7,32.57,32.68,222000.0,30.2199,30.3033,30.1828,30.2847,222000.0
2011-10-20 14:50:00,32.69,32.78,32.64,32.73,293000.0,30.294,30.3774,30.2477,30.3311,293000.0
2011-10-20 15:00:00,32.73,32.73,32.64,32.65,169000.0,30.3311,30.3311,30.2477,30.2569,169000.0
2011-10-20 15:10:00,32.66,32.67,32.64,32.64,92000.0,30.2662,30.2755,30.2477,30.2477,92000.0
2011-10-20 15:20:00,32.65,32.65,32.49,32.52,165000.0,30.2569,30.2569,30.1087,30.1365,165000.0
2011-10-20 15:30:00,32.51,32.58,32.48,32.49,243000.0,30.1272,30.1921,30.0994,30.1087,243000.0
2011-10-20 15:40:00,32.52,32.6,32.5,32.59,176000.0,30.1365,30.2106,30.1179,30.2013,176000.0
2011-10-20 15:50:00,32.57,32.63,32.5,32.52,876000.0,30.1828,30.2384,30.1179,30.1365,876000.0
2011-10-21 09:30:00,32.97,32.97,32.8,32.84,1039000.0,30.5535,30.5535,30.3959,30.433,1039000.0
2011-10-21 09:40:00,32.81,32.84,32.66,32.72,207000.0,30.4052,30.433,30.2662,30.3218,207000.0
2011-10-21 09:50:00,32.72,32.84,32.67,32.75,229000.0,30.3218,30.433,30.2755,30.3496,229000.0
2011-10-21 10:00:00,32.76,32.85,32.76,32.82,300000.0,30.3589,30.4423,30.3589,30.4145,300000.0
2011-10-21 10:10:00,32.82,32.87,32.77,32.87,325000.0,30.4145,30.4608,30.3681,30.4608,325000.0
2011-10-21 10:20:00,32.86,32.95,32.83,32.95,425000.0,30.4515,30.5349,30.4237,30.5349,425000.0
2011-10-21 10:30:00,32.95,33.06,32.9,32.95,336000.0,30.5349,30.6369,30.4886,30.5349,336000.0
2011-10-21 10:40:00,32.93,32.94,32.83,32.89,355000.0,30.5164,30.5257,30.4237,30.4793,355000.0
2011-10-21 10:50:00,32.89,32.9,32.86,32.89,81000.0,30.4793,30.4886,30.4515,30.4793,81000.0
2011-10-21 11:00:00,32.89,32.9,32.8,32.8,160000.0,30.4793,30.4886,30.3959,30.3959,160000.0
2011-10-21 11:10:00,32.81,32.9,32.8,32.9,112000.0,30.4052,30.4886,30.3959,30.4886,112000.0
2011-10-21 11:20:00,32.9,32.93,32.85,32.89,123000.0,30.4886,30.5164,30.4423,30.4793,123000.0
2011-10-21 11:30:00,32.9,32.97,32.88,32.94,113000.0,30.4886,30.5535,30.4701,30.5257,113000.0
2011-10-21 11:40:00,32.96,33.0,32.9,32.93,50000.0,30.5442,30.5813,30.4886,30.5164,50000.0
2011-10-21 11:50:00,32.93,33.01,32.91,32.93,128000.0,30.5164,30.5906,30.4979,30.5164,128000.0
2011-10-21 12:00:00,32.93,32.93,32.88,32.89,51000.0,30.5164,30.5164,30.4701,30.4793,51000.0
2011-10-21 12:10:00,32.91,32.95,32.9,32.92,34000.0,30.4979,30.5349,30.4886,30.5071,34000.0
2011-10-21 12:20:00,32.92,32.94,32.87,32.9,124000.0,30.5071,30.5257,30.4608,30.4886,124000.0
2011-10-21 12:30:00,32.9,32.9,32.86,32.86,116000.0,30.4886,30.4886,30.4515,30.4515,116000.0
2011-10-21 12:40:00,32.89,32.93,32.88,32.9,48000.0,30.4793,30.5164,30.4701,30.4886,48000.0
2011-10-21 12:50:00,32.9,32.92,32.86,32.88,72000.0,30.4886,30.5071,30.4515,30.4701,72000.0
2011-10-21 13:00:00,32.88,32.9,32.85,32.88,140000.0,30.4701,30.4886,30.4423,30.4701,140000.0
2011-10-21 13:10:00,32.88,32.94,32.81,32.91,245000.0,30.4701,30.5257,30.4052,30.4979,245000.0
2011-10-21 13:20:00,32.88,32.96,32.86,32.88,115000.0,30.4701,30.5442,30.4515,30.4701,115000.0
2011-10-21 13:30:00,32.87,32.93,32.86,32.9,132000.0,30.4608,30.5164,30.4515,30.4886,132000.0
2011-10-21 13:40:00,32.9,32.91,32.82,32.88,114000.0,30.4886,30.4979,30.4145,30.4701,114000.0
2011-10-21 13:50:00,32.89,32.91,32.87,32.88,114000.0,30.4793,30.4979,30.4608,30.4701,114000.0
2011-10-21 14:00:00,32.88,32.97,32.87,32.95,106000.0,30.4701,30.5535,30.4608,30.5349,106000.0
2011-10-21 14:10:00,32.97,32.99,32.94,32.94,94000.0,30.5535,30.572,30.5257,30.5257,94000.0
2011-10-21 14:20:00,32.95,32.99,32.94,32.96,108000.0,30.5349,30.572,30.5257,30.5442,108000.0
2011-10-21 14:30:00,32.96,32.98,32.89,32.94,106000.0,30.5442,30.5627,30.4793,30.5257,106000.0
2011-10-21 14:40:00,32.92,32.99,32.92,32.99,118000.0,30.5071,30.572,30.5071,30.572,118000.0
2011-10-21 14:50:00,32.98,33.0,32.95,33.0,94000.0,30.5627,30.5813,30.5349,30.5813,94000.0
2011-10-21 15:00:00,33.0,33.09,32.98,33.06,405000.0,30.5813,30.6647,30.5627,30.6369,405000.0
2011-10-21 15:10:00,33.05,33.08,33.02,33.06,111000.0,30.6276,30.6554,30.5998,30.6369,111000.0
2011-10-21 15:20:00,33.05,33.11,33.04,33.05,269000.0,30.6276,30.6832,30.6184,30.6276,269000.0
2011-10-21 15:30:00,33.06,33.12,33.05,33.1,240000.0,30.6369,30.6925,30.6276,30.674,240000.0
2011-10-21 15:40:00,33.11,33.15,33.06,33.14,457000.0,30.6832,30.7203,30.6369,30.711,457000.0
2011-10-21 15:50:00,33.14,33.36,33.14,33.34,1475000.0,30.711,30.9149,30.711,30.8964,1475000.0
2011-10-24 09:30:00,33.28,33.68,33.28,33.6,361000.0,30.8408,31.2114,30.8408,31.1373,361000.0
2011-10-24 09:40:00,33.62,33.74,33.6,33.69,327000.0,31.1558,31.267,31.1373,31.2207,327000.0
2011-10-24 09:50:00,33.71,33.76,33.64,33.68,103000.0,31.2392,31.2856,31.1744,31.2114,103000.0
2011-10-24 10:00:00,33.69,33.71,33.6,33.62,103000.0,31.2207,31.2392,31.1373,31.1558,103000.0
2011-10-24 10:10:00,33.65,33.65,33.44,33.61,322000.0,31.1836,31.1836,30.989,31.1466,322000.0
2011-10-24 10:20:00,33.6,33.71,33.6,33.69,261000.0,31.1373,31.2392,31.1373,31.2207,261000.0
2011-10-24 10:30:00,33.7,33.7,33.57,33.57,134000.0,31.23,31.23,31.1095,31.1095,134000.0
2011-10-24 10:40:00,33.59,33.61,33.5,33.57,203000.0,31.128,31.1466,31.0446,31.1095,203000.0
2011-10-24 10:50:00,33.56,33.63,33.53,33.61,133000.0,31.1002,31.1651,31.0724,31.1466,133000.0
2011-10-24 11:00:00,33.6,33.68,33.6,33.63,119000.0,31.1373,31.2114,31.1373,31.1651,119000.0
2011-10-24 11:10:00,33.63,33.66,33.58,33.64,135000.0,31.1651,31.1929,31.1188,31.1744,135000.0
2011-10-24 11:20:00,33.63,33.75,33.62,33.73,161000.0,31.1651,31.2763,31.1558,31.2578,161000.0
2011-10-24 11:30:00,33.72,33.74,33.63,33.65,229000.0,31.2485,31.267,31.1651,31.1836,229000.0
2011-10-24 11:40:00,33.67,33.73,33.64,33.7,194000.0,31.2022,31.2578,31.1744,31.23,194000.0
2011-10-24 11:50:00,33.7,33.71,33.64,33.7,120000.0,31.23,31.2392,31.1744,31.23,120000.0
2011-10-24 12:00:00,33.7,33.74,33.65,33.68,183000.0,31.23,31.267,31.1836,31.2114,183000.0
2011-10-24 12:10:00,33.71,33.75,33.71,33.74,129000.0,31.2392,31.2763,31.2392,31.267,129000.0
2011-10-24 12:20:00,33.74,33.75,33.68,33.74,113000.0,31.267,31.2763,31.2114,31.267,113000.0
2011-10-24 12:30:00,33.74,33.75,33.64,33.69,78000.0,31.267,31.2763,31.1744,31.2207,78000.0
2011-10-24 12:40:00,33.68,33.69,33.57,33.61,83000.0,31.2114,31.2207,31.1095,31.1466,83000.0
2011-10-24 12:50:00,33.62,33.68,33.6,33.67,66000.0,31.1558,31.2114,31.1373,31.2022,66000.0
2011-10-24 13:00:00,33.66,33.7,33.65,33.68,98000.0,31.1929,31.23,31.1836,31.2114,98000.0
2011-10-24 13:10:00,33.69,33.75,33.69,33.73,62000.0,31.2207,31.2763,31.2207,31.2578,62000.0
2011-10-24 13:20:00,33.74,33.75,33.71,33.74,80000.0,31.267,31.2763,31.2392,31.267,80000.0
2011-10-24 13:30:00,33.75,33.78,33.74,33.77,70000.0,31.2763,31.3041,31.267,31.2948,70000.0
2011-10-24 13:40:00,33.77,33.92,33.77,33.92,198000.0,31.2948,31.4339,31.2948,31.4339,198000.0
2011-10-24 13:50:00,33.92,33.98,33.91,33.92,200000.0,31.4339,31.4895,31.4246,31.4339,200000.0
2011-10-24 14:00:00,33.91,33.92,33.83,33.83,133000.0,31.4246,31.4339,31.3504,31.3504,133000.0
2011-10-24 14:10:00,33.83,33.84,33.74,33.77,115000.0,31.3504,31.3597,31.267,31.2948,115000.0
2011-10-24 14:20:00,33.74,33.85,33.74,33.82,113000.0,31.267,31.369,31.267,31.3412,113000.0
2011-10-24 14:30:00,33.82,33.84,33.77,33.81,83000.0,31.3412,31.3597,31.2948,31.3319,83000.0
2011-10-24 14:40:00,33.81,33.85,33.76,33.78,163000.0,31.3319,31.369,31.2856,31.3041,163000.0
2011-10-24 14:50:00,33.77,33.83,33.77,33.79,89000.0,31.2948,31.3504,31.2948,31.3134,89000.0
2011-10-24 15:00:00,33.8,33.89,33.78,33.82,190000.0,31.3226,31.4061,31.3041,31.3412,190000.0
2011-10-24 15:10:00,33.82,33.82,33.75,33.78,60000.0,31.3412,31.3412,31.2763,31.3041,60000.0
2011-10-24 15:20:00,33.79,33.81,33.69,33.72,158000.0,31.3134,31.3319,31.2207,31.2485,158000.0
2011-10-24 15:30:00,33.71,33.79,33.69,33.76,222000.0,31.2392,31.3134,31.2207,31.2856,222000.0
2011-10-24 15:40:00,33.78,33.83,33.76,33.76,474000.0,31.3041,31.3504,31.2856,31.2856,474000.0
2011-10-24 15:50:00,33.79,34.11,33.77,34.07,1161000.0,31.3134,31.6099,31.2948,31.5729,1161000.0
2011-10-25 09:30:00,33.81,33.98,33.29,33.47,432000.0,31.3319,31.4895,30.85,31.0168,432000.0
2011-10-25 09:40:00,33.48,33.82,33.48,33.63,225000.0,31.0261,31.3412,31.0261,31.1651,225000.0
2011-10-25 09:50:00,33.65,33.72,33.51,33.6,204000.0,31.1836,31.2485,31.0539,31.1373,204000.0
2011-10-25 10:00:00,33.54,33.71,33.5,33.64,166000.0,31.0817,31.2392,31.0446,31.1744,166000.0
2011-10-25 10:10:00,33.67,33.69,33.6,33.64,145000.0,31.2022,31.2207,31.1373,31.1744,145000.0
2011-10-25 10:20:00,33.65,33.73,33.64,33.69,176000.0,31.1836,31.2578,31.1744,31.2207,176000.0
2011-10-25 10:30:00,33.69,33.71,33.5,33.55,195000.0,31.2207,31.2392,31.0446,31.091,195000.0
2011-10-25 10:40:00,33.56,33.58,33.52,33.57,178000.0,31.1002,31.1188,31.0632,31.1095,178000.0
2011-10-25 10:50:00,33.55,33.63,33.52,33.59,142000.0,31.091,31.1651,31.0632,31.128,142000.0
2011-10-25 11:00:00,33.56,33.58,33.37,33.42,196000.0,31.1002,31.1188,30.9242,30.9705,196000.0
2011-10-25 11:10:00,33.43,33.45,33.38,33.4,61000.0,30.9798,30.9983,30.9334,30.952,61000.0
2011-10-25 11:20:00,33.41,33.43,33.38,33.41,92000.0,30.9612,30.9798,30.9334,30.9612,92000.0
2011-10-25 11:30:00,33.39,33.46,33.39,33.41,180000.0,30.9427,31.0076,30.9427,30.9612,180000.0
2011-10-25 11:40:00,33.41,33.44,33.38,33.38,112000.0,30.9612,30.989,30.9334,30.9334,112000.0
2011-10-25 11:50:00,33.38,33.42,33.35,33.41,101000.0,30.9334,30.9705,30.9056,30.9612,101000.0
2011-10-25 12:00:00,33.4,33.48,33.34,33.48,95000.0,30.952,31.0261,30.8964,31.0261,95000.0
2011-10-25 12:10:00,33.45,33.54,33.42,33.54,75000.0,30.9983,31.0817,30.9705,31.0817,75000.0
2011-10-25 12:20:00,33.54,33.57,33.51,33.53,64000.0,31.0817,31.1095,31.0539,31.0724,64000.0
2011-10-25 12:30:00,33.53,33.54,33.47,33.47,85000.0,31.0724,31.0817,31.0168,31.0168,85000.0
2011-10-25 12:40:00,33.46,33.47,33.35,33.41,108000.0,31.0076,31.0168,30.9056,30.9612,108000.0
2011-10-25 12:50:00,33.41,33.47,33.38,33.43,74000.0,30.9612,31.0168,30.9334,30.9798,74000.0
2011-10-25 13:00:00,33.43,33.52,33.43,33.5,145000.0,30.9798,31.0632,30.9798,31.0446,145000.0
2011-10-25 13:10:00,33.5,33.54,33.44,33.46,116000.0,31.0446,31.0817,30.989,31.0076,116000.0
2011-10-25 13:20:00,33.45,33.5,33.42,33.44,57000.0,30.9983,31.0446,30.9705,30.989,57000.0
2011-10-25 13:30:00,33.43,33.46,33.37,33.4,65000.0,30.9798,31.0076,30.9242,30.952,65000.0
2011-10-25 13:40:00,33.36,33.41,33.34,33.36,65000.0,30.9149,30.9612,30.8964,30.9149,65000.0
2011-10-25 13:50:00,33.4,33.42,33.38,33.4,70000.0,30.952,30.9705,30.9334,30.952,70000.0
2011-10-25 14:00:00,33.41,33.41,33.33,33.39,124000.0,30.9612,30.9612,30.8871,30.9427,124000.0
2011-10-25 14:10:00,33.35,33.36,33.3,33.32,122000.0,30.9056,30.9149,30.8593,30.8778,122000.0
2011-10-25 14:20:00,33.33,33.34,33.29,33.29,207000.0,30.8871,30.8964,30.85,30.85,207000.0
2011-10-25 14:30:00,33.29,33.31,33.22,33.23,123000.0,30.85,30.8686,30.7852,30.7944,123000.0
2011-10-25 14:40:00,33.24,33.35,33.23,33.27,103000.0,30.8037,30.9056,30.7944,30.8315,103000.0
2011-10-25 14:50:00,33.27,33.3,33.23,33.27,118000.0,30.8315,30.8593,30.7944,30.8315,118000.0
2011-10-25 15:00:00,33.28,33.31,33.23,33.23,233000.0,30.8408,30.8686,30.7944,30.7944,233000.0
2011-10-25 15:10:00,33.24,33.24,33.11,33.11,315000.0,30.8037,30.8037,30.6832,30.6832,315000.0
2011-10-25 15:20:00,33.12,33.14,32.99,32.99,268000.0,30.6925,30.711,30.572,30.572,268000.0
2011-10-25 15:30:00,33.01,33.09,32.94,32.96,320000.0,30.5906,30.6647,30.5257,30.5442,320000.0
2011-10-25 15:40:00,32.95,33.02,32.86,32.92,355000.0,30.5349,30.5998,30.4515,30.5071,355000.0
2011-10-25 15:50:00,32.9,32.91,32.7,32.77,1100000.0,30.4886,30.4979,30.3033,30.3681,1100000.0
2011-10-26 09:30:00,33.26,33.3,32.98,33.12,399000.0,30.8222,30.8593,30.5627,30.6925,399000.0
2011-10-26 09:40:00,33.06,33.2,33.05,33.17,481000.0,30.6369,30.7666,30.6276,30.7388,481000.0
2011-10-26 09:50:00,33.17,33.25,33.1,33.17,212000.0,30.7388,30.813,30.674,30.7388,212000.0
2011-10-26 10:00:00,33.16,33.24,33.1,33.13,197000.0,30.7296,30.8037,30.674,30.7018,197000.0
2011-10-26 10:10:00,33.1,33.11,32.97,32.99,258000.0,30.674,30.6832,30.5535,30.572,258000.0
2011-10-26 10:20:00,32.97,33.09,32.91,32.96,209000.0,30.5535,30.6647,30.4979,30.5442,209000.0
2011-10-26 10:30:00,32.95,33.08,32.86,33.05,301000.0,30.5349,30.6554,30.4515,30.6276,301000.0
2011-10-26 10:40:00,33.03,33.05,32.84,32.85,195000.0,30.6091,30.6276,30.433,30.4423,195000.0
2011-10-26 10:50:00,32.83,32.88,32.75,32.84,421000.0,30.4237,30.4701,30.3496,30.433,421000.0
2011-10-26 11:00:00,32.84,32.87,32.77,32.79,172000.0,30.433,30.4608,30.3681,30.3867,172000.0
2011-10-26 11:10:00,32.79,32.98,32.77,32.98,170000.0,30.3867,30.5627,30.3681,30.5627,170000.0
2011-10-26 11:20:00,32.96,32.98,32.83,32.93,330000.0,30.5442,30.5627,30.4237,30.5164,330000.0
2011-10-26 11:30:00,32.93,33.02,32.91,32.96,208000.0,30.5164,30.5998,30.4979,30.5442,208000.0
2011-10-26 11:40:00,32.95,33.05,32.94,32.94,107000.0,30.5349,30.6276,30.5257,30.5257,107000.0
2011-10-26 11:50:00,32.92,32.95,32.83,32.83,95000.0,30.5071,30.5349,30.4237,30.4237,95000.0
2011-10-26 12:00:00,32.83,32.9,32.79,32.88,148000.0,30.4237,30.4886,30.3867,30.4701,148000.0
2011-10-26 12:10:00,32.89,32.9,32.81,32.87,62000.0,30.4793,30.4886,30.4052,30.4608,62000.0
2011-10-26 12:20:00,32.84,32.89,32.81,32.87,151000.0,30.433,30.4793,30.4052,30.4608,151000.0
2011-10-26 12:30:00,32.87,32.87,32.8,32.85,147000.0,30.4608,30.4608,30.3959,30.4423,147000.0
2011-10-26 12:40:00,32.84,32.85,32.7,32.7,100000.0,30.433,30.4423,30.3033,30.3033,100000.0
2011-10-26 12:50:00,32.7,32.73,32.55,32.58,141000.0,30.3033,30.3311,30.1643,30.1921,141000.0
2011-10-26 13:00:00,32.58,32.59,32.51,32.51,116000.0,30.1921,30.2013,30.1272,30.1272,116000.0
2011-10-26 13:10:00,32.51,32.62,32.51,32.6,169000.0,30.1272,30.2291,30.1272,30.2106,169000.0
2011-10-26 13:20:00,32.64,32.7,32.58,32.67,148000.0,30.2477,30.3033,30.1921,30.2755,148000.0
2011-10-26 13:30:00,32.65,32.71,32.57,32.58,619000.0,30.2569,30.3125,30.1828,30.1921,619000.0
2011-10-26 13:40:00,32.58,32.6,32.46,32.57,299000.0,30.1921,30.2106,30.0809,30.1828,299000.0
2011-10-26 13:50:00,32.57,32.63,32.5,32.55,165000.0,30.1828,30.2384,30.1179,30.1643,165000.0
2011-10-26 14:00:00,32.58,32.81,32.58,32.8,161000.0,30.1921,30.4052,30.1921,30.3959,161000.0
2011-10-26 14:10:00,32.8,32.88,32.77,32.77,187000.0,30.3959,30.4701,30.3681,30.3681,187000.0
2011-10-26 14:20:00,32.73,32.84,32.73,32.78,177000.0,30.3311,30.433,30.3311,30.3774,177000.0
2011-10-26 14:30:00,32.78,32.98,32.78,32.94,250000.0,30.3774,30.5627,30.3774,30.5257,250000.0
2011-10-26 14:40:00,32.94,32.94,32.8,32.83,163000.0,30.5257,30.5257,30.3959,30.4237,163000.0
2011-10-26 14:50:00,32.8,32.83,32.67,32.69,218000.0,30.3959,30.4237,30.2755,30.294,218000.0
2011-10-26 15:00:00,32.71,32.83,32.71,32.81,247000.0,30.3125,30.4237,30.3125,30.4052,247000.0
2011-10-26 15:10:00,32.82,33.03,32.8,32.94,316000.0,30.4145,30.6091,30.3959,30.5257,316000.0
2011-10-26 15:20:00,32.95,32.99,32.91,32.99,421000.0,30.5349,30.572,30.4979,30.572,421000.0
2011-10-26 15:30:00,32.98,33.12,32.93,32.98,429000.0,30.5627,30.6925,30.5164,30.5627,429000.0
2011-10-26 15:40:00,32.97,33.05,32.79,32.89,410000.0,30.5535,30.6276,30.3867,30.4793,410000.0
2011-10-26 15:50:00,32.89,32.96,32.82,32.9,954000.0,30.4793,30.5442,30.4145,30.4886,954000.0
2011-10-27 09:30:00,33.6,33.95,33.12,33.88,1507000.0,31.1373,31.4617,30.6925,31.3968,1507000.0
2011-10-27 09:40:00,33.93,34.14,33.87,33.93,1005000.0,31.4431,31.6377,31.3875,31.4431,1005000.0
2011-10-27 09:50:00,33.93,34.1,33.91,34.09,381000.0,31.4431,31.6007,31.4246,31.5914,381000.0
2011-10-27 10:00:00,34.06,34.07,33.86,33.89,399000.0,31.5636,31.5729,31.3782,31.4061,399000.0
2011-10-27 10:10:00,33.89,34.12,33.89,34.07,417000.0,31.4061,31.6192,31.4061,31.5729,417000.0
2011-10-27 10:20:00,34.1,34.38,34.08,34.3,916000.0,31.6007,31.8601,31.5821,31.786,916000.0
2011-10-27 10:30:00,34.31,34.4,34.26,34.35,613000.0,31.7953,31.8787,31.7489,31.8323,613000.0
2011-10-27 10:40:00,34.34,34.35,34.07,34.09,400000.0,31.8231,31.8323,31.5729,31.5914,400000.0
2011-10-27 10:50:00,34.07,34.21,34.07,34.18,309000.0,31.5729,31.7026,31.5729,31.6748,309000.0
2011-10-27 11:00:00,34.18,34.33,34.15,34.33,226000.0,31.6748,31.8138,31.647,31.8138,226000.0
2011-10-27 11:10:00,34.32,34.42,34.32,34.34,257000.0,31.8045,31.8972,31.8045,31.8231,257000.0
2011-10-27 11:20:00,34.34,34.35,34.24,34.28,277000.0,31.8231,31.8323,31.7304,31.7675,277000.0
2011-10-27 11:30:00,34.3,34.42,34.24,34.42,162000.0,31.786,31.8972,31.7304,31.8972,162000.0
2011-10-27 11:40:00,34.41,34.46,34.33,34.36,154000.0,31.8879,31.9343,31.8138,31.8416,154000.0
2011-10-27 11:50:00,34.35,34.38,34.29,34.35,151000.0,31.8323,31.8601,31.7767,31.8323,151000.0
2011-10-27 12:00:00,34.37,34.48,34.36,34.48,167000.0,31.8509,31.9528,31.8416,31.9528,167000.0
2011-10-27 12:10:00,34.47,34.55,34.46,34.46,180000.0,31.9435,32.0177,31.9343,31.9343,180000.0
2011-10-27 12:20:00,34.46,34.52,34.44,34.51,183000.0,31.9343,31.9899,31.9157,31.9806,183000.0
2011-10-27 12:30:00,34.47,34.55,34.42,34.43,203000.0,31.9435,32.0177,31.8972,31.9065,203000.0
2011-10-27 12:40:00,34.4,34.52,34.4,34.43,242000.0,31.8787,31.9899,31.8787,31.9065,242000.0
2011-10-27 12:50:00,34.45,34.46,34.36,34.39,179000.0,31.925,31.9343,31.8416,31.8694,179000.0
2011-10-27 13:00:00,34.38,34.5,34.37,34.45,230000.0,31.8601,31.9713,31.8509,31.925,230000.0
2011-10-27 13:10:00,34.45,34.49,34.39,34.46,228000.0,31.925,31.9621,31.8694,31.9343,228000.0
2011-10-27 13:20:00,34.46,34.5,34.42,34.45,169000.0,31.9343,31.9713,31.8972,31.925,169000.0
2011-10-27 13:30:00,34.44,34.52,34.41,34.52,223000.0,31.9157,31.9899,31.8879,31.9899,223000.0
2011-10-27 13:40:00,34.52,34.55,34.47,34.55,293000.0,31.9899,32.0177,31.9435,32.0177,293000.0
2011-10-27 13:50:00,34.55,34.6,34.54,34.6,308000.0,32.0177,32.064,32.0084,32.064,308000.0
2011-10-27 14:00:00,34.63,34.66,34.57,34.58,355000.0,32.0918,32.1196,32.0362,32.0455,355000.0
2011-10-27 14:10:00,34.56,34.66,34.54,34.62,273000.0,32.0269,32.1196,32.0084,32.0825,273000.0
2011-10-27 14:20:00,34.62,34.65,34.52,34.61,220000.0,32.0825,32.1103,31.9899,32.0733,220000.0
2011-10-27 14:30:00,34.61,34.8,34.57,34.77,280000.0,32.0733,32.2494,32.0362,32.2216,280000.0
2011-10-27 14:40:00,34.77,34.82,34.7,34.7,445000.0,32.2216,32.2679,32.1567,32.1567,445000.0
2011-10-27 14:50:00,34.67,34.79,34.65,34.75,160000.0,32.1289,32.2401,32.1103,32.203,160000.0
2011-10-27 15:00:00,34.77,34.96,34.77,34.89,384000.0,32.2216,32.3976,32.2216,32.3328,384000.0
2011-10-27 15:10:00,34.89,34.91,34.82,34.84,337000.0,32.3328,32.3513,32.2679,32.2864,337000.0
2011-10-27 15:20:00,34.84,34.96,34.83,34.89,274000.0,32.2864,32.3976,32.2772,32.3328,274000.0
2011-10-27 15:30:00,34.88,34.89,34.81,34.88,364000.0,32.3235,32.3328,32.2586,32.3235,364000.0
2011-10-27 15:40:00,34.87,34.93,34.64,34.67,629000.0,32.3142,32.3698,32.1011,32.1289,629000.0
2011-10-27 15:50:00,34.67,34.9,34.6,34.89,1306000.0,32.1289,32.342,32.064,32.3328,1306000.0
2011-10-28 09:30:00,34.66,35.17,34.62,35.13,468000.0,32.1196,32.5922,32.0825,32.5552,468000.0
2011-10-28 09:40:00,35.07,35.17,34.89,34.92,189000.0,32.4996,32.5922,32.3328,32.3606,189000.0
2011-10-28 09:50:00,34.92,35.1,34.9,35.09,175000.0,32.3606,32.5274,32.342,32.5181,175000.0
2011-10-28 10:00:00,35.07,35.12,35.0,35.03,214000.0,32.4996,32.5459,32.4347,32.4625,214000.0
2011-10-28 10:10:00,35.03,35.12,35.0,35.07,219000.0,32.4625,32.5459,32.4347,32.4996,219000.0
2011-10-28 10:20:00,35.05,35.2,35.05,35.17,147000.0,32.481,32.62,32.481,32.5922,147000.0
2011-10-28 10:30:00,35.16,35.31,35.15,35.25,353000.0,32.583,32.722,32.5737,32.6664,353000.0
2011-10-28 10:40:00,35.26,35.27,35.15,35.22,240000.0,32.6756,32.6849,32.5737,32.6386,240000.0
2011-10-28 10:50:00,35.23,35.29,35.2,35.27,156000.0,32.6478,32.7034,32.62,32.6849,156000.0
2011-10-28 11:00:00,35.27,35.39,35.27,35.38,242000.0,32.6849,32.7961,32.6849,32.7868,242000.0
2011-10-28 11:10:00,35.37,35.4,35.3,35.35,375000.0,32.7776,32.8054,32.7127,32.759,375000.0
2011-10-28 11:20:00,35.35,35.47,35.35,35.44,277000.0,32.759,32.8702,32.759,32.8424,277000.0
2011-10-28 11:30:00,35.44,35.5,35.36,35.36,213000.0,32.8424,32.898,32.7683,32.7683,213000.0
2011-10-28 11:40:00,35.35,35.39,35.31,35.36,275000.0,32.759,32.7961,32.722,32.7683,275000.0
2011-10-28 11:50:00,35.36,35.36,35.25,35.29,252000.0,32.7683,32.7683,32.6664,32.7034,252000.0
2011-10-28 12:00:00,35.29,35.32,35.25,35.29,126000.0,32.7034,32.7312,32.6664,32.7034,126000.0
2011-10-28 12:10:00,35.28,35.29,35.2,35.21,247000.0,32.6942,32.7034,32.62,32.6293,247000.0
2011-10-28 12:20:00,35.22,35.24,35.2,35.23,177000.0,32.6386,32.6571,32.62,32.6478,177000.0
2011-10-28 12:30:00,35.22,35.35,35.22,35.3,139000.0,32.6386,32.759,32.6386,32.7127,139000.0
2011-10-28 12:40:00,35.3,35.38,35.24,35.37,132000.0,32.7127,32.7868,32.6571,32.7776,132000.0
2011-10-28 12:50:00,35.4,35.4,35.33,35.39,142000.0,32.8054,32.8054,32.7405,32.7961,142000.0
2011-10-28 13:00:00,35.39,35.4,35.31,35.35,129000.0,32.7961,32.8054,32.722,32.759,129000.0
2011-10-28 13:10:00,35.34,35.36,35.3,35.32,165000.0,32.7498,32.7683,32.7127,32.7312,165000.0
2011-10-28 13:20:00,35.32,35.43,35.31,35.4,194000.0,32.7312,32.8332,32.722,32.8054,194000.0
2011-10-28 13:30:00,35.4,35.42,35.36,35.36,107000.0,32.8054,32.8239,32.7683,32.7683,107000.0
2011-10-28 13:40:00,35.37,35.4,35.31,35.35,154000.0,32.7776,32.8054,32.722,32.759,154000.0
2011-10-28 13:50:00,35.35,35.4,35.32,35.37,93000.0,32.759,32.8054,32.7312,32.7776,93000.0
2011-10-28 14:00:00,35.38,35.38,35.25,35.32,129000.0,32.7868,32.7868,32.6664,32.7312,129000.0
2011-10-28 14:10:00,35.34,35.35,35.28,35.33,117000.0,32.7498,32.759,32.6942,32.7405,117000.0
2011-10-28 14:20:00,35.34,35.39,35.33,35.39,101000.0,32.7498,32.7961,32.7405,32.7961,101000.0
2011-10-28 14:30:00,35.37,35.43,35.37,35.37,177000.0,32.7776,32.8332,32.7776,32.7776,177000.0
2011-10-28 14:40:00,35.37,35.41,35.36,35.38,166000.0,32.7776,32.8146,32.7683,32.7868,166000.0
2011-10-28 14:50:00,35.38,35.46,35.38,35.45,158000.0,32.7868,32.861,32.7868,32.8517,158000.0
2011-10-28 15:00:00,35.45,35.49,35.42,35.43,205000.0,32.8517,32.8888,32.8239,32.8332,205000.0
2011-10-28 15:10:00,35.43,35.44,35.4,35.44,210000.0,32.8332,32.8424,32.8054,32.8424,210000.0
2011-10-28 15:20:00,35.44,35.48,35.42,35.42,197000.0,32.8424,32.8795,32.8239,32.8239,197000.0
2011-10-28 15:30:00,35.42,35.48,35.4,35.46,334000.0,32.8239,32.8795,32.8054,32.861,334000.0
2011-10-28 15:40:00,35.45,35.48,35.38,35.4,347000.0,32.8517,32.8795,32.7868,32.8054,347000.0
2011-10-28 15:50:00,35.39,35.5,35.39,35.46,778000.0,32.7961,32.898,32.7961,32.861,778000.0
2011-10-31 09:30:00,35.12,35.25,34.8,35.23,302000.0,32.5459,32.6664,32.2494,32.6478,302000.0
2011-10-31 09:40:00,35.2,35.36,35.2,35.32,323000.0,32.62,32.7683,32.62,32.7312,323000.0
2011-10-31 09:50:00,35.3,35.5,35.26,35.37,322000.0,32.7127,32.898,32.6756,32.7776,322000.0
2011-10-31 10:00:00,35.35,35.6,35.33,35.56,344000.0,32.759,32.9907,32.7405,32.9536,344000.0
2011-10-31 10:10:00,35.55,35.59,35.46,35.5,328000.0,32.9444,32.9815,32.861,32.898,328000.0
2011-10-31 10:20:00,35.48,35.58,35.46,35.52,333000.0,32.8795,32.9722,32.861,32.9166,333000.0
2011-10-31 10:30:00,35.56,35.56,35.41,35.51,184000.0,32.9536,32.9536,32.8146,32.9073,184000.0
2011-10-31 10:40:00,35.48,35.5,35.22,35.26,430000.0,32.8795,32.898,32.6386,32.6756,430000.0
2011-10-31 10:50:00,35.26,35.33,35.22,35.29,171000.0,32.6756,32.7405,32.6386,32.7034,171000.0
2011-10-31 11:00:00,35.31,35.39,35.27,35.39,124000.0,32.722,32.7961,32.6849,32.7961,124000.0
2011-10-31 11:10:00,35.37,35.41,35.27,35.31,148000.0,32.7776,32.8146,32.6849,32.722,148000.0
2011-10-31 11:20:00,35.29,35.33,35.24,35.27,136000.0,32.7034,32.7405,32.6571,32.6849,136000.0
2011-10-31 11:30:00,35.29,35.35,35.29,35.34,119000.0,32.7034,32.759,32.7034,32.7498,119000.0
2011-10-31 11:40:00,35.36,35.49,35.35,35.47,197000.0,32.7683,32.8888,32.759,32.8702,197000.0
2011-10-31 11:50:00,35.46,35.46,35.35,35.4,69000.0,32.861,32.861,32.759,32.8054,69000.0
2011-10-31 12:00:00,35.36,35.4,35.27,35.29,137000.0,32.7683,32.8054,32.6849,32.7034,137000.0
2011-10-31 12:10:00,35.28,35.29,35.14,35.14,130000.0,32.6942,32.7034,32.5644,32.5644,130000.0
2011-10-31 12:20:00,35.15,35.2,35.07,35.1,154000.0,32.5737,32.62,32.4996,32.5274,154000.0
2011-10-31 12:30:00,35.08,35.12,35.04,35.12,119000.0,32.5088,32.5459,32.4718,32.5459,119000.0
2011-10-31 12:40:00,35.11,35.16,35.09,35.12,63000.0,32.5366,32.583,32.5181,32.5459,63000.0
2011-10-31 12:50:00,35.14,35.16,35.12,35.14,78000.0,32.5644,32.583,32.5459,32.5644,78000.0
2011-10-31 13:00:00,35.12,35.25,35.11,35.2,107000.0,32.5459,32.6664,32.5366,32.62,107000.0
2011-10-31 13:10:00,35.21,35.24,35.12,35.12,125000.0,32.6293,32.6571,32.5459,32.5459,125000.0
2011-10-31 13:20:00,35.14,35.14,35.03,35.04,143000.0,32.5644,32.5644,32.4625,32.4718,143000.0
2011-10-31 13:30:00,35.05,35.1,35.02,35.1,185000.0,32.481,32.5274,32.4532,32.5274,185000.0
2011-10-31 13:40:00,35.12,35.2,35.12,35.15,88000.0,32.5459,32.62,32.5459,32.5737,88000.0
2011-10-31 13:50:00,35.17,35.24,35.14,35.21,85000.0,32.5922,32.6571,32.5644,32.6293,85000.0
2011-10-31 14:00:00,35.2,35.21,35.13,35.14,96000.0,32.62,32.6293,32.5552,32.5644,96000.0
2011-10-31 14:10:00,35.13,35.15,35.11,35.12,60000.0,32.5552,32.5737,32.5366,32.5459,60000.0
2011-10-31 14:20:00,35.14,35.15,35.1,35.12,79000.0,32.5644,32.5737,32.5274,32.5459,79000.0
2011-10-31 14:30:00,35.13,35.13,35.04,35.06,134000.0,32.5552,32.5552,32.4718,32.4903,134000.0
2011-10-31 14:40:00,35.05,35.07,35.01,35.05,203000.0,32.481,32.4996,32.444,32.481,203000.0
2011-10-31 14:50:00,35.05,35.09,35.04,35.05,140000.0,32.481,32.5181,32.4718,32.481,140000.0
2011-10-31 15:00:00,35.03,35.05,34.97,34.97,163000.0,32.4625,32.481,32.4069,32.4069,163000.0
2011-10-31 15:10:00,34.96,35.02,34.95,34.95,278000.0,32.3976,32.4532,32.3884,32.3884,278000.0
2011-10-31 15:20:00,34.95,35.0,34.91,34.95,230000.0,32.3884,32.4347,32.3513,32.3884,230000.0
2011-10-31 15:30:00,34.94,35.04,34.9,35.0,306000.0,32.3791,32.4718,32.342,32.4347,306000.0
2011-10-31 15:40:00,34.99,35.01,34.86,34.92,366000.0,32.4254,32.444,32.305,32.3606,366000.0
2011-10-31 15:50:00,34.92,34.94,34.61,34.64,865000.0,32.3606,32.3791,32.0733,32.1011,865000.0
2011-11-01 09:30:00,33.67,33.99,33.45,33.74,922000.0,31.2022,31.4987,30.9983,31.267,922000.0
2011-11-01 09:40:00,33.6,33.79,33.6,33.61,214000.0,31.1373,31.3134,31.1373,31.1466,214000.0
2011-11-01 09:50:00,33.61,33.68,33.5,33.51,264000.0,31.1466,31.2114,31.0446,31.0539,264000.0
2011-11-01 10:00:00,33.47,33.65,33.41,33.54,492000.0,31.0168,31.1836,30.9612,31.0817,492000.0
2011-11-01 10:10:00,33.53,33.7,33.46,33.66,383000.0,31.0724,31.23,31.0076,31.1929,383000.0
2011-11-01 10:20:00,33.65,33.88,33.58,33.87,358000.0,31.1836,31.3968,31.1188,31.3875,358000.0
2011-11-01 10:30:00,33.87,34.08,33.83,34.04,335000.0,31.3875,31.5821,31.3504,31.5451,335000.0
2011-11-01 10:40:00,34.02,34.08,33.96,33.97,237000.0,31.5265,31.5821,31.4709,31.4802,237000.0
2011-11-01 10:50:00,33.96,33.97,33.77,33.77,306000.0,31.4709,31.4802,31.2948,31.2948,306000.0
2011-11-01 11:00:00,33.8,33.98,33.75,33.98,205000.0,31.3226,31.4895,31.2763,31.4895,205000.0
2011-11-01 11:10:00,33.99,34.08,33.98,34.08,138000.0,31.4987,31.5821,31.4895,31.5821,138000.0
2011-11-01 11:20:00,34.08,34.1,33.91,33.95,272000.0,31.5821,31.6007,31.4246,31.4617,272000.0
2011-11-01 11:30:00,33.96,33.98,33.78,33.81,182000.0,31.4709,31.4895,31.3041,31.3319,182000.0
2011-11-01 11:40:00,33.79,33.79,33.34,33.48,841000.0,31.3134,31.3134,30.8964,31.0261,841000.0
2011-11-01 11:50:00,33.52,33.59,33.44,33.57,117000.0,31.0632,31.128,30.989,31.1095,117000.0
2011-11-01 12:00:00,33.55,33.78,33.51,33.74,161000.0,31.091,31.3041,31.0539,31.267,161000.0
2011-11-01 12:10:00,33.74,33.97,33.72,33.96,362000.0,31.267,31.4802,31.2485,31.4709,362000.0
2011-11-01 12:20:00,33.92,33.94,33.71,33.77,239000.0,31.4339,31.4524,31.2392,31.2948,239000.0
2011-11-01 12:30:00,33.77,33.84,33.75,33.79,185000.0,31.2948,31.3597,31.2763,31.3134,185000.0
2011-11-01 12:40:00,33.85,33.85,33.69,33.71,61000.0,31.369,31.369,31.2207,31.2392,61000.0
2011-11-01 12:50:00,33.71,33.78,33.67,33.75,166000.0,31.2392,31.3041,31.2022,31.2763,166000.0
2011-11-01 13:00:00,33.71,33.76,33.65,33.73,220000.0,31.2392,31.2856,31.1836,31.2578,220000.0
2011-11-01 13:10:00,33.71,33.83,33.71,33.76,189000.0,31.2392,31.3504,31.2392,31.2856,189000.0
2011-11-01 13:20:00,33.72,33.9,33.66,33.81,258000.0,31.2485,31.4153,31.1929,31.3319,258000.0
2011-11-01 13:30:00,33.85,33.89,33.75,33.78,531000.0,31.369,31.4061,31.2763,31.3041,531000.0
2011-11-01 13:40:00,33.74,34.1,33.74,34.04,294000.0,31.267,31.6007,31.267,31.5451,294000.0
2011-11-01 13:50:00,34.03,34.09,33.76,33.86,169000.0,31.5358,31.5914,31.2856,31.3782,169000.0
2011-11-01 14:00:00,33.82,33.94,33.77,33.94,210000.0,31.3412,31.4524,31.2948,31.4524,210000.0
2011-11-01 14:10:00,33.9,34.0,33.78,33.85,125000.0,31.4153,31.508,31.3041,31.369,125000.0
2011-11-01 14:20:00,33.87,34.01,33.87,33.95,171000.0,31.3875,31.5173,31.3875,31.4617,171000.0
2011-11-01 14:30:00,33.91,33.98,33.83,33.85,99000.0,31.4246,31.4895,31.3504,31.369,99000.0
2011-11-01 14:40:00,33.87,33.87,33.75,33.77,123000.0,31.3875,31.3875,31.2763,31.2948,123000.0
2011-11-01 14:50:00,33.75,33.83,33.66,33.71,118000.0,31.2763,31.3504,31.1929,31.2392,118000.0
2011-11-01 15:00:00,33.71,33.75,33.65,33.65,160000.0,31.2392,31.2763,31.1836,31.1836,160000.0
2011-11-01 15:10:00,33.65,33.9,33.64,33.8,367000.0,31.1836,31.4153,31.1744,31.3226,367000.0
2011-11-01 15:20:00,33.85,33.85,33.71,33.77,132000.0,31.369,31.369,31.2392,31.2948,132000.0
2011-11-01 15:30:00,33.78,34.03,33.76,33.99,286000.0,31.3041,31.5358,31.2856,31.4987,286000.0
2011-11-01 15:40:00,33.94,33.96,33.61,33.67,452000.0,31.4524,31.4709,31.1466,31.2022,452000.0
2011-11-01 15:50:00,33.67,33.73,33.43,33.47,1141000.0,31.2022,31.2578,30.9798,31.0168,1141000.0
2011-11-02 09:30:00,36.11,36.33,35.8,35.93,3076000.0,33.4633,33.6672,33.1761,33.2965,3076000.0
2011-11-02 09:40:00,35.92,36.24,35.85,36.2,2311000.0,33.2873,33.5838,33.2224,33.5467,2311000.0
2011-11-02 09:50:00,36.2,36.3,36.03,36.29,1431000.0,33.5467,33.6394,33.3892,33.6301,1431000.0
2011-11-02 10:00:00,36.3,36.48,36.26,36.46,1742000.0,33.6394,33.8062,33.6023,33.7877,1742000.0
2011-11-02 10:10:00,36.46,36.48,36.12,36.27,1124000.0,33.7877,33.8062,33.4726,33.6116,1124000.0
2011-11-02 10:20:00,36.24,36.32,36.05,36.14,979000.0,33.5838,33.6579,33.4077,33.4911,979000.0
2011-11-02 10:30:00,36.14,36.14,35.85,36.01,947000.0,33.4911,33.4911,33.2224,33.3707,947000.0
2011-11-02 10:40:00,36.01,36.12,35.96,36.09,562000.0,33.3707,33.4726,33.3243,33.4448,562000.0
2011-11-02 10:50:00,36.09,36.1,35.6,35.74,638000.0,33.4448,33.4541,32.9907,33.1205,638000.0
2011-11-02 11:00:00,35.73,35.93,35.58,35.85,650000.0,33.1112,33.2965,32.9722,33.2224,650000.0
2011-11-02 11:10:00,35.81,36.0,35.81,35.9,856000.0,33.1853,33.3614,33.1853,33.2687,856000.0
2011-11-02 11:20:00,35.9,35.95,35.8,35.81,339000.0,33.2687,33.3151,33.1761,33.1853,339000.0
2011-11-02 11:30:00,35.82,35.95,35.8,35.9,313000.0,33.1946,33.3151,33.1761,33.2687,313000.0
2011-11-02 11:40:00,35.93,35.94,35.85,35.91,285000.0,33.2965,33.3058,33.2224,33.278,285000.0
2011-11-02 11:50:00,35.88,35.98,35.85,35.98,416000.0,33.2502,33.3429,33.2224,33.3429,416000.0
2011-11-02 12:00:00,35.98,35.98,35.84,35.84,358000.0,33.3429,33.3429,33.2131,33.2131,358000.0
2011-11-02 12:10:00,35.88,35.88,35.74,35.8,376000.0,33.2502,33.2502,33.1205,33.1761,376000.0
2011-11-02 12:20:00,35.8,35.86,35.76,35.78,295000.0,33.1761,33.2317,33.139,33.1575,295000.0
2011-11-02 12:30:00,35.76,35.92,35.76,35.88,505000.0,33.139,33.2873,33.139,33.2502,505000.0
2011-11-02 12:40:00,35.85,35.92,35.81,35.89,203000.0,33.2224,33.2873,33.1853,33.2595,203000.0
2011-11-02 12:50:00,35.88,35.96,35.85,35.91,252000.0,33.2502,33.3243,33.2224,33.278,252000.0
2011-11-02 13:00:00,35.93,35.93,35.67,35.67,341000.0,33.2965,33.2965,33.0556,33.0556,341000.0
2011-11-02 13:10:00,35.68,35.73,35.5,35.56,392000.0,33.0649,33.1112,32.898,32.9536,392000.0
2011-11-02 13:20:00,35.56,35.64,35.5,35.62,337000.0,32.9536,33.0278,32.898,33.0093,337000.0
2011-11-02 13:30:00,35.61,35.62,35.55,35.61,261000.0,33.0,33.0093,32.9444,33.0,261000.0
2011-11-02 13:40:00,35.58,35.58,35.46,35.53,452000.0,32.9722,32.9722,32.861,32.9258,452000.0
2011-11-02 13:50:00,35.55,35.55,35.31,35.31,750000.0,32.9444,32.9444,32.722,32.722,750000.0
2011-11-02 14:00:00,35.31,35.56,35.31,35.37,501000.0,32.722,32.9536,32.722,32.7776,501000.0
2011-11-02 14:10:00,35.34,35.47,35.34,35.41,966000.0,32.7498,32.8702,32.7498,32.8146,966000.0
2011-11-02 14:20:00,35.42,35.57,35.41,35.44,331000.0,32.8239,32.9629,32.8146,32.8424,331000.0
2011-11-02 14:30:00,35.45,35.59,35.36,35.36,469000.0,32.8517,32.9815,32.7683,32.7683,469000.0
2011-11-02 14:40:00,35.37,35.4,35.14,35.35,587000.0,32.7776,32.8054,32.5644,32.759,587000.0
2011-11-02 14:50:00,35.33,35.5,35.33,35.43,273000.0,32.7405,32.898,32.7405,32.8332,273000.0
2011-11-02 15:00:00,35.45,35.61,35.41,35.5,485000.0,32.8517,33.0,32.8146,32.898,485000.0
2011-11-02 15:10:00,35.5,35.57,35.46,35.57,794000.0,32.898,32.9629,32.861,32.9629,794000.0
2011-11-02 15:20:00,35.58,35.61,35.45,35.52,725000.0,32.9722,33.0,32.8517,32.9166,725000.0
2011-11-02 15:30:00,35.51,35.62,35.37,35.58,942000.0,32.9073,33.0093,32.7776,32.9722,942000.0
2011-11-02 15:40:00,35.58,35.63,35.43,35.57,893000.0,32.9722,33.0185,32.8332,32.9629,893000.0
2011-11-02 15:50:00,35.55,35.88,35.52,35.79,1798000.0,32.9444,33.2502,32.9166,33.1668,1798000.0
2011-11-03 09:30:00,35.98,35.98,35.52,35.79,601000.0,33.3429,33.3429,32.9166,33.1668,601000.0
2011-11-03 09:40:00,35.78,35.81,35.66,35.67,277000.0,33.1575,33.1853,33.0463,33.0556,277000.0
2011-11-03 09:50:00,35.69,35.69,35.52,35.68,347000.0,33.0741,33.0741,32.9166,33.0649,347000.0
2011-11-03 10:00:00,35.68,35.68,35.5,35.58,355000.0,33.0649,33.0649,32.898,32.9722,355000.0
2011-11-03 10:10:00,35.6,35.66,35.51,35.64,263000.0,32.9907,33.0463,32.9073,33.0278,263000.0
2011-11-03 10:20:00,35.64,35.73,35.61,35.7,298000.0,33.0278,33.1112,33.0,33.0834,298000.0
2011-11-03 10:30:00,35.68,35.72,35.59,35.6,178000.0,33.0649,33.1019,32.9815,32.9907,178000.0
2011-11-03 10:40:00,35.63,35.85,35.63,35.8,453000.0,33.0185,33.2224,33.0185,33.1761,453000.0
2011-11-03 10:50:00,35.76,35.87,35.66,35.85,382000.0,33.139,33.2409,33.0463,33.2224,382000.0
2011-11-03 11:00:00,35.83,35.89,35.75,35.81,301000.0,33.2039,33.2595,33.1297,33.1853,301000.0
2011-11-03 11:10:00,35.78,35.93,35.77,35.92,199000.0,33.1575,33.2965,33.1483,33.2873,199000.0
2011-11-03 11:20:00,35.92,35.99,35.86,35.95,766000.0,33.2873,33.3521,33.2317,33.3151,766000.0
2011-11-03 11:30:00,35.96,36.05,35.89,36.04,364000.0,33.3243,33.4077,33.2595,33.3985,364000.0
2011-11-03 11:40:00,36.01,36.02,35.94,36.0,190000.0,33.3707,33.3799,33.3058,33.3614,190000.0
2011-11-03 11:50:00,35.99,36.09,35.96,36.06,346000.0,33.3521,33.4448,33.3243,33.417,346000.0
2011-11-03 12:00:00,36.03,36.15,36.03,36.11,325000.0,33.3892,33.5004,33.3892,33.4633,325000.0
2011-11-03 12:10:00,36.12,36.28,36.11,36.22,444000.0,33.4726,33.6209,33.4633,33.5653,444000.0
2011-11-03 12:20:00,36.21,36.36,36.19,36.34,567000.0,33.556,33.695,33.5375,33.6765,567000.0
2011-11-03 12:30:00,36.32,36.34,36.2,36.23,351000.0,33.6579,33.6765,33.5467,33.5745,351000.0
2011-11-03 12:40:00,36.23,36.28,36.15,36.27,168000.0,33.5745,33.6209,33.5004,33.6116,168000.0
2011-11-03 12:50:00,36.27,36.39,36.24,36.37,364000.0,33.6116,33.7228,33.5838,33.7043,364000.0
2011-11-03 13:00:00,36.4,36.48,36.38,36.43,265000.0,33.7321,33.8062,33.7135,33.7599,265000.0
2011-11-03 13:10:00,36.43,36.5,36.4,36.45,233000.0,33.7599,33.8248,33.7321,33.7784,233000.0
2011-11-03 13:20:00,36.47,36.47,36.26,36.29,223000.0,33.797,33.797,33.6023,33.6301,223000.0
2011-11-03 13:30:00,36.3,36.39,36.3,36.39,246000.0,33.6394,33.7228,33.6394,33.7228,246000.0
2011-11-03 13:40:00,36.39,36.51,36.38,36.5,346000.0,33.7228,33.834,33.7135,33.8248,346000.0
2011-11-03 13:50:00,36.5,36.6,36.49,36.53,406000.0,33.8248,33.9174,33.8155,33.8526,406000.0
2011-11-03 14:00:00,36.54,36.54,36.48,36.51,169000.0,33.8618,33.8618,33.8062,33.834,169000.0
2011-11-03 14:10:00,36.54,36.56,36.46,36.48,227000.0,33.8618,33.8804,33.7877,33.8062,227000.0
2011-11-03 14:20:00,36.47,36.51,36.42,36.44,171000.0,33.797,33.834,33.7506,33.7692,171000.0
2011-11-03 14:30:00,36.44,36.48,36.41,36.46,156000.0,33.7692,33.8062,33.7413,33.7877,156000.0
2011-11-03 14:40:00,36.44,36.47,36.37,36.4,172000.0,33.7692,33.797,33.7043,33.7321,172000.0
2011-11-03 14:50:00,36.39,36.44,36.35,36.42,247000.0,33.7228,33.7692,33.6857,33.7506,247000.0
2011-11-03 15:00:00,36.4,36.55,36.4,36.55,294000.0,33.7321,33.8711,33.7321,33.8711,294000.0
2011-11-03 15:10:00,36.56,36.57,36.44,36.5,299000.0,33.8804,33.8896,33.7692,33.8248,299000.0
2011-11-03 15:20:00,36.49,36.6,36.49,36.6,346000.0,33.8155,33.9174,33.8155,33.9174,346000.0
2011-11-03 15:30:00,36.59,36.8,36.59,36.64,737000.0,33.9082,34.1028,33.9082,33.9545,737000.0
2011-11-03 15:40:00,36.64,36.77,36.59,36.76,566000.0,33.9545,34.075,33.9082,34.0657,566000.0
2011-11-03 15:50:00,36.72,36.8,36.62,36.65,1081000.0,34.0286,34.1028,33.936,33.9638,1081000.0
2011-11-04 09:30:00,36.48,36.86,36.18,36.81,722000.0,33.8062,34.1584,33.5282,34.112,722000.0
2011-11-04 09:40:00,36.8,36.9,36.71,36.86,413000.0,34.1028,34.1954,34.0194,34.1584,413000.0
2011-11-04 09:50:00,36.86,36.89,36.7,36.78,409000.0,34.1584,34.1862,34.0101,34.0842,409000.0
2011-11-04 10:00:00,36.77,36.78,36.51,36.52,421000.0,34.075,34.0842,33.834,33.8433,421000.0
2011-11-04 10:10:00,36.54,36.56,36.31,36.37,266000.0,33.8618,33.8804,33.6487,33.7043,266000.0
2011-11-04 10:20:00,36.34,36.41,36.32,36.37,174000.0,33.6765,33.7413,33.6579,33.7043,174000.0
2011-11-04 10:30:00,36.37,36.42,36.23,36.31,243000.0,33.7043,33.7506,33.5745,33.6487,243000.0
2011-11-04 10:40:00,36.3,36.39,36.24,36.34,181000.0,33.6394,33.7228,33.5838,33.6765,181000.0
2011-11-04 10:50:00,36.32,36.33,36.16,36.25,290000.0,33.6579,33.6672,33.5097,33.5931,290000.0
2011-11-04 11:00:00,36.25,36.33,36.17,36.2,186000.0,33.5931,33.6672,33.5189,33.5467,186000.0
2011-11-04 11:10:00,36.2,36.28,36.14,36.15,169000.0,33.5467,33.6209,33.4911,33.5004,169000.0
2011-11-04 11:20:00,36.15,36.19,36.07,36.15,228000.0,33.5004,33.5375,33.4263,33.5004,228000.0
2011-11-04 11:30:00,36.14,36.19,36.11,36.19,106000.0,33.4911,33.5375,33.4633,33.5375,106000.0
2011-11-04 11:40:00,36.19,36.3,36.19,36.2,291000.0,33.5375,33.6394,33.5375,33.5467,291000.0
2011-11-04 11:50:00,36.24,36.24,36.15,36.2,96000.0,33.5838,33.5838,33.5004,33.5467,96000.0
2011-11-04 12:00:00,36.2,36.24,36.14,36.16,72000.0,33.5467,33.5838,33.4911,33.5097,72000.0
2011-11-04 12:10:00,36.16,36.26,36.12,36.26,98000.0,33.5097,33.6023,33.4726,33.6023,98000.0
2011-11-04 12:20:00,36.25,36.29,36.2,36.24,196000.0,33.5931,33.6301,33.5467,33.5838,196000.0
2011-11-04 12:30:00,36.25,36.26,36.18,36.21,145000.0,33.5931,33.6023,33.5282,33.556,145000.0
2011-11-04 12:40:00,36.23,36.23,36.09,36.15,228000.0,33.5745,33.5745,33.4448,33.5004,228000.0
2011-11-04 12:50:00,36.17,36.21,36.15,36.15,93000.0,33.5189,33.556,33.5004,33.5004,93000.0
2011-11-04 13:00:00,36.16,36.16,35.98,36.04,448000.0,33.5097,33.5097,33.3429,33.3985,448000.0
2011-11-04 13:10:00,36.05,36.16,36.02,36.1,286000.0,33.4077,33.5097,33.3799,33.4541,286000.0
2011-11-04 13:20:00,36.08,36.14,36.07,36.09,235000.0,33.4355,33.4911,33.4263,33.4448,235000.0
2011-11-04 13:30:00,36.1,36.14,36.06,36.13,247000.0,33.4541,33.4911,33.417,33.4819,247000.0
2011-11-04 13:40:00,36.14,36.21,36.1,36.18,409000.0,33.4911,33.556,33.4541,33.5282,409000.0
2011-11-04 13:50:00,36.17,36.21,36.15,36.18,283000.0,33.5189,33.556,33.5004,33.5282,283000.0
2011-11-04 14:00:00,36.2,36.2,36.09,36.11,248000.0,33.5467,33.5467,33.4448,33.4633,248000.0
2011-11-04 14:10:00,36.11,36.19,36.06,36.19,108000.0,33.4633,33.5375,33.417,33.5375,108000.0
2011-11-04 14:20:00,36.17,36.19,36.09,36.15,234000.0,33.5189,33.5375,33.4448,33.5004,234000.0
2011-11-04 14:30:00,36.16,36.18,36.07,36.1,259000.0,33.5097,33.5282,33.4263,33.4541,259000.0
2011-11-04 14:40:00,36.1,36.14,36.06,36.09,174000.0,33.4541,33.4911,33.417,33.4448,174000.0
2011-11-04 14:50:00,36.08,36.1,36.04,36.08,142000.0,33.4355,33.4541,33.3985,33.4355,142000.0
2011-11-04 15:00:00,36.1,36.11,36.0,36.0,221000.0,33.4541,33.4633,33.3614,33.3614,221000.0
2011-11-04 15:10:00,36.01,36.03,35.99,36.02,172000.0,33.3707,33.3892,33.3521,33.3799,172000.0
2011-11-04 15:20:00,36.02,36.05,35.98,36.02,264000.0,33.3799,33.4077,33.3429,33.3799,264000.0
2011-11-04 15:30:00,36.02,36.04,35.97,36.01,569000.0,33.3799,33.3985,33.3336,33.3707,569000.0
2011-11-04 15:40:00,36.01,36.1,36.0,36.06,495000.0,33.3707,33.4541,33.3614,33.417,495000.0
2011-11-04 15:50:00,36.06,36.07,35.91,36.02,1494000.0,33.417,33.4263,33.278,33.3799,1494000.0
2011-11-07 09:30:00,36.2,36.43,36.1,36.35,269000.0,33.5467,33.7599,33.4541,33.6857,269000.0
2011-11-07 09:40:00,36.35,36.4,36.27,36.35,169000.0,33.6857,33.7321,33.6116,33.6857,169000.0
2011-11-07 09:50:00,36.36,36.36,36.24,36.29,275000.0,33.695,33.695,33.5838,33.6301,275000.0
2011-11-07 10:00:00,36.29,36.32,36.13,36.2,144000.0,33.6301,33.6579,33.4819,33.5467,144000.0
2011-11-07 10:10:00,36.2,36.29,36.1,36.14,191000.0,33.5467,33.6301,33.4541,33.4911,191000.0
2011-11-07 10:20:00,36.18,36.19,36.1,36.14,67000.0,33.5282,33.5375,33.4541,33.4911,67000.0
2011-11-07 10:30:00,36.12,36.17,36.02,36.17,122000.0,33.4726,33.5189,33.3799,33.5189,122000.0
2011-11-07 10:40:00,36.17,36.17,36.04,36.07,89000.0,33.5189,33.5189,33.3985,33.4263,89000.0
2011-11-07 10:50:00,36.1,36.15,36.02,36.02,79000.0,33.4541,33.5004,33.3799,33.3799,79000.0
2011-11-07 11:00:00,36.02,36.12,35.99,36.02,101000.0,33.3799,33.4726,33.3521,33.3799,101000.0
2011-11-07 11:10:00,36.03,36.11,36.03,36.03,72000.0,33.3892,33.4633,33.3892,33.3892,72000.0
2011-11-07 11:20:00,36.01,36.01,35.87,35.89,227000.0,33.3707,33.3707,33.2409,33.2595,227000.0
2011-11-07 11:30:00,35.9,36.03,35.87,36.03,70000.0,33.2687,33.3892,33.2409,33.3892,70000.0
2011-11-07 11:40:00,36.01,36.06,35.95,36.04,76000.0,33.3707,33.417,33.3151,33.3985,76000.0
2011-11-07 11:50:00,36.04,36.08,35.99,36.02,74000.0,33.3985,33.4355,33.3521,33.3799,74000.0
2011-11-07 12:00:00,36.02,36.11,36.01,36.03,77000.0,33.3799,33.4633,33.3707,33.3892,77000.0
2011-11-07 12:10:00,36.03,36.06,35.9,35.91,103000.0,33.3892,33.417,33.2687,33.278,103000.0
2011-11-07 12:20:00,35.9,35.94,35.9,35.93,38000.0,33.2687,33.3058,33.2687,33.2965,38000.0
2011-11-07 12:30:00,35.94,35.95,35.9,35.93,50000.0,33.3058,33.3151,33.2687,33.2965,50000.0
2011-11-07 12:40:00,35.91,35.96,35.91,35.94,44000.0,33.278,33.3243,33.278,33.3058,44000.0
2011-11-07 12:50:00,35.94,36.04,35.92,36.0,115000.0,33.3058,33.3985,33.2873,33.3614,115000.0
2011-11-07 13:00:00,36.01,36.02,35.9,35.99,76000.0,33.3707,33.3799,33.2687,33.3521,76000.0
2011-11-07 13:10:00,35.98,35.99,35.96,35.99,32000.0,33.3429,33.3521,33.3243,33.3521,32000.0
2011-11-07 13:20:00,35.99,36.01,35.94,35.95,80000.0,33.3521,33.3707,33.3058,33.3151,80000.0
2011-11-07 13:30:00,35.95,36.04,35.91,36.02,79000.0,33.3151,33.3985,33.278,33.3799,79000.0
2011-11-07 13:40:00,36.01,36.03,35.98,35.99,57000.0,33.3707,33.3892,33.3429,33.3521,57000.0
2011-11-07 13:50:00,35.99,36.19,35.99,36.17,167000.0,33.3521,33.5375,33.3521,33.5189,167000.0
2011-11-07 14:00:00,36.17,36.3,36.13,36.19,251000.0,33.5189,33.6394,33.4819,33.5375,251000.0
2011-11-07 14:10:00,36.19,36.27,36.17,36.22,162000.0,33.5375,33.6116,33.5189,33.5653,162000.0
2011-11-07 14:20:00,36.22,36.27,36.19,36.24,620000.0,33.5653,33.6116,33.5375,33.5838,620000.0
2011-11-07 14:30:00,36.24,36.32,36.21,36.32,235000.0,33.5838,33.6579,33.556,33.6579,235000.0
2011-11-07 14:40:00,36.31,36.37,36.27,36.32,340000.0,33.6487,33.7043,33.6116,33.6579,340000.0
2011-11-07 14:50:00,36.33,36.35,36.28,36.31,212000.0,33.6672,33.6857,33.6209,33.6487,212000.0
2011-11-07 15:00:00,36.31,36.33,36.23,36.28,380000.0,33.6487,33.6672,33.5745,33.6209,380000.0
2011-11-07 15:10:00,36.27,36.37,36.27,36.35,183000.0,33.6116,33.7043,33.6116,33.6857,183000.0
2011-11-07 15:20:00,36.35,36.43,36.34,36.37,315000.0,33.6857,33.7599,33.6765,33.7043,315000.0
2011-11-07 15:30:00,36.34,36.43,36.3,36.4,467000.0,33.6765,33.7599,33.6394,33.7321,467000.0
2011-11-07 15:40:00,36.4,36.46,36.35,36.38,357000.0,33.7321,33.7877,33.6857,33.7135,357000.0
2011-11-07 15:50:00,36.38,36.6,36.37,36.59,1001000.0,33.7135,33.9174,33.7043,33.9082,1001000.0
2011-11-08 09:30:00,36.81,36.89,36.6,36.64,314000.0,34.112,34.1862,33.9174,33.9545,314000.0
2011-11-08 09:40:00,36.64,36.77,36.47,36.5,253000.0,33.9545,34.075,33.797,33.8248,253000.0
2011-11-08 09:50:00,36.51,36.68,36.51,36.68,211000.0,33.834,33.9916,33.834,33.9916,211000.0
2011-11-08 10:00:00,36.68,36.68,36.58,36.66,216000.0,33.9916,33.9916,33.8989,33.973,216000.0
2011-11-08 10:10:00,36.62,36.63,36.51,36.57,132000.0,33.936,33.9452,33.834,33.8896,132000.0
2011-11-08 10:20:00,36.56,36.56,36.35,36.42,143000.0,33.8804,33.8804,33.6857,33.7506,143000.0
2011-11-08 10:30:00,36.39,36.5,36.38,36.45,82000.0,33.7228,33.8248,33.7135,33.7784,82000.0
2011-11-08 10:40:00,36.47,36.56,36.43,36.53,150000.0,33.797,33.8804,33.7599,33.8526,150000.0
2011-11-08 10:50:00,36.54,36.64,36.49,36.59,173000.0,33.8618,33.9545,33.8155,33.9082,173000.0
2011-11-08 11:00:00,36.56,36.64,36.52,36.52,276000.0,33.8804,33.9545,33.8433,33.8433,276000.0
2011-11-08 11:10:00,36.51,36.6,36.47,36.5,122000.0,33.834,33.9174,33.797,33.8248,122000.0
2011-11-08 11:20:00,36.54,36.54,36.48,36.54,164000.0,33.8618,33.8618,33.8062,33.8618,164000.0
2011-11-08 11:30:00,36.54,36.59,36.43,36.5,224000.0,33.8618,33.9082,33.7599,33.8248,224000.0
2011-11-08 11:40:00,36.52,36.55,36.45,36.55,143000.0,33.8433,33.8711,33.7784,33.8711,143000.0
2011-11-08 11:50:00,36.55,36.58,36.47,36.51,126000.0,33.8711,33.8989,33.797,33.834,126000.0
2011-11-08 12:00:00,36.51,36.59,36.44,36.58,116000.0,33.834,33.9082,33.7692,33.8989,116000.0
2011-11-08 12:10:00,36.57,36.59,36.52,36.55,186000.0,33.8896,33.9082,33.8433,33.8711,186000.0
2011-11-08 12:20:00,36.56,36.6,36.5,36.5,221000.0,33.8804,33.9174,33.8248,33.8248,221000.0
2011-11-08 12:30:00,36.52,36.54,36.51,36.53,91000.0,33.8433,33.8618,33.834,33.8526,91000.0
2011-11-08 12:40:00,36.51,36.54,36.35,36.4,179000.0,33.834,33.8618,33.6857,33.7321,179000.0
2011-11-08 12:50:00,36.41,36.44,36.38,36.38,181000.0,33.7413,33.7692,33.7135,33.7135,181000.0
2011-11-08 13:00:00,36.38,36.43,36.37,36.39,155000.0,33.7135,33.7599,33.7043,33.7228,155000.0
2011-11-08 13:10:00,36.37,36.39,36.31,36.34,142000.0,33.7043,33.7228,33.6487,33.6765,142000.0
2011-11-08 13:20:00,36.32,36.46,36.31,36.46,84000.0,33.6579,33.7877,33.6487,33.7877,84000.0
2011-11-08 13:30:00,36.46,36.46,36.41,36.46,107000.0,33.7877,33.7877,33.7413,33.7877,107000.0
2011-11-08 13:40:00,36.46,36.61,36.46,36.61,195000.0,33.7877,33.9267,33.7877,33.9267,195000.0
2011-11-08 13:50:00,36.6,36.7,36.6,36.65,313000.0,33.9174,34.0101,33.9174,33.9638,313000.0
2011-11-08 14:00:00,36.65,36.67,36.57,36.59,142000.0,33.9638,33.9823,33.8896,33.9082,142000.0
2011-11-08 14:10:00,36.59,36.67,36.57,36.61,123000.0,33.9082,33.9823,33.8896,33.9267,123000.0
2011-11-08 14:20:00,36.59,36.7,36.57,36.68,156000.0,33.9082,34.0101,33.8896,33.9916,156000.0
2011-11-08 14:30:00,36.7,36.7,36.62,36.67,124000.0,34.0101,34.0101,33.936,33.9823,124000.0
2011-11-08 14:40:00,36.65,36.65,36.54,36.58,165000.0,33.9638,33.9638,33.8618,33.8989,165000.0
2011-11-08 14:50:00,36.6,36.63,36.53,36.61,133000.0,33.9174,33.9452,33.8526,33.9267,133000.0
2011-11-08 15:00:00,36.6,36.65,36.56,36.64,141000.0,33.9174,33.9638,33.8804,33.9545,141000.0
2011-11-08 15:10:00,36.65,36.75,36.63,36.71,321000.0,33.9638,34.0564,33.9452,34.0194,321000.0
2011-11-08 15:20:00,36.72,36.75,36.69,36.73,146000.0,34.0286,34.0564,34.0008,34.0379,146000.0
2011-11-08 15:30:00,36.73,36.78,36.69,36.73,312000.0,34.0379,34.0842,34.0008,34.0379,312000.0
2011-11-08 15:40:00,36.74,36.8,36.67,36.8,238000.0,34.0472,34.1028,33.9823,34.1028,238000.0
2011-11-08 15:50:00,36.79,36.9,36.74,36.81,693000.0,34.0935,34.1954,34.0472,34.112,693000.0
2011-11-09 09:30:00,36.17,36.27,35.91,36.27,461000.0,33.5189,33.6116,33.278,33.6116,461000.0
2011-11-09 09:40:00,36.27,36.27,36.02,36.13,375000.0,33.6116,33.6116,33.3799,33.4819,375000.0
2011-11-09 09:50:00,36.13,36.18,36.0,36.03,268000.0,33.4819,33.5282,33.3614,33.3892,268000.0
2011-11-09 10:00:00,36.03,36.1,36.01,36.08,182000.0,33.3892,33.4541,33.3707,33.4355,182000.0
2011-11-09 10:10:00,36.08,36.13,36.07,36.11,168000.0,33.4355,33.4819,33.4263,33.4633,168000.0
2011-11-09 10:20:00,36.11,36.11,36.04,36.06,213000.0,33.4633,33.4633,33.3985,33.417,213000.0
2011-11-09 10:30:00,36.07,36.08,36.01,36.04,104000.0,33.4263,33.4355,33.3707,33.3985,104000.0
2011-11-09 10:40:00,36.04,36.23,36.0,36.2,274000.0,33.3985,33.5745,33.3614,33.5467,274000.0
2011-11-09 10:50:00,36.21,36.28,36.13,36.28,312000.0,33.556,33.6209,33.4819,33.6209,312000.0
2011-11-09 11:00:00,36.29,36.37,36.26,36.37,199000.0,33.6301,33.7043,33.6023,33.7043,199000.0
2011-11-09 11:10:00,36.36,36.46,36.31,36.42,138000.0,33.695,33.7877,33.6487,33.7506,138000.0
2011-11-09 11:20:00,36.42,36.54,36.42,36.49,204000.0,33.7506,33.8618,33.7506,33.8155,204000.0
2011-11-09 11:30:00,36.49,36.62,36.44,36.58,309000.0,33.8155,33.936,33.7692,33.8989,309000.0
2011-11-09 11:40:00,36.6,36.6,36.51,36.58,118000.0,33.9174,33.9174,33.834,33.8989,118000.0
2011-11-09 11:50:00,36.55,36.64,36.55,36.6,113000.0,33.8711,33.9545,33.8711,33.9174,113000.0
2011-11-09 12:00:00,36.59,36.59,36.41,36.47,201000.0,33.9082,33.9082,33.7413,33.797,201000.0
2011-11-09 12:10:00,36.44,36.49,36.42,36.49,159000.0,33.7692,33.8155,33.7506,33.8155,159000.0
2011-11-09 12:20:00,36.47,36.52,36.43,36.46,115000.0,33.797,33.8433,33.7599,33.7877,115000.0
2011-11-09 12:30:00,36.43,36.48,36.43,36.46,134000.0,33.7599,33.8062,33.7599,33.7877,134000.0
2011-11-09 12:40:00,36.46,36.51,36.44,36.48,62000.0,33.7877,33.834,33.7692,33.8062,62000.0
2011-11-09 12:50:00,36.47,36.52,36.47,36.52,82000.0,33.797,33.8433,33.797,33.8433,82000.0
2011-11-09 13:00:00,36.53,36.53,36.46,36.47,163000.0,33.8526,33.8526,33.7877,33.797,163000.0
2011-11-09 13:10:00,36.46,36.46,36.36,36.38,116000.0,33.7877,33.7877,33.695,33.7135,116000.0
2011-11-09 13:20:00,36.37,36.44,36.35,36.43,79000.0,33.7043,33.7692,33.6857,33.7599,79000.0
2011-11-09 13:30:00,36.44,36.44,36.37,36.38,83000.0,33.7692,33.7692,33.7043,33.7135,83000.0
2011-11-09 13:40:00,36.36,36.4,36.32,36.32,128000.0,33.695,33.7321,33.6579,33.6579,128000.0
2011-11-09 13:50:00,36.33,36.35,36.2,36.25,223000.0,33.6672,33.6857,33.5467,33.5931,223000.0
2011-11-09 14:00:00,36.25,36.27,36.04,36.17,466000.0,33.5931,33.6116,33.3985,33.5189,466000.0
2011-11-09 14:10:00,36.17,36.27,36.15,36.18,192000.0,33.5189,33.6116,33.5004,33.5282,192000.0
2011-11-09 14:20:00,36.19,36.19,36.02,36.12,225000.0,33.5375,33.5375,33.3799,33.4726,225000.0
2011-11-09 14:30:00,36.1,36.14,36.05,36.08,163000.0,33.4541,33.4911,33.4077,33.4355,163000.0
2011-11-09 14:40:00,36.06,36.15,36.02,36.1,194000.0,33.417,33.5004,33.3799,33.4541,194000.0
2011-11-09 14:50:00,36.1,36.11,36.05,36.06,136000.0,33.4541,33.4633,33.4077,33.417,136000.0
2011-11-09 15:00:00,36.06,36.19,36.05,36.15,284000.0,33.417,33.5375,33.4077,33.5004,284000.0
2011-11-09 15:10:00,36.15,36.22,36.11,36.2,275000.0,33.5004,33.5653,33.4633,33.5467,275000.0
2011-11-09 15:20:00,36.21,36.27,36.09,36.13,302000.0,33.556,33.6116,33.4448,33.4819,302000.0
2011-11-09 15:30:00,36.12,36.15,36.0,36.0,244000.0,33.4726,33.5004,33.3614,33.3614,244000.0
2011-11-09 15:40:00,36.0,36.1,35.91,35.94,535000.0,33.3614,33.4541,33.278,33.3058,535000.0
2011-11-09 15:50:00,35.95,36.03,35.75,35.79,1358000.0,33.3151,33.3892,33.1297,33.1668,1358000.0
2011-11-10 09:30:00,36.22,36.27,36.02,36.02,214000.0,33.5653,33.6116,33.3799,33.3799,214000.0
2011-11-10 09:40:00,36.06,36.07,35.9,35.93,202000.0,33.417,33.4263,33.2687,33.2965,202000.0
2011-11-10 09:50:00,35.94,36.01,35.91,35.96,121000.0,33.3058,33.3707,33.278,33.3243,121000.0
2011-11-10 10:00:00,35.98,36.0,35.84,35.9,378000.0,33.3429,33.3614,33.2131,33.2687,378000.0
2011-11-10 10:10:00,35.9,35.93,35.72,35.76,188000.0,33.2687,33.2965,33.1019,33.139,188000.0
2011-11-10 10:20:00,35.75,35.84,35.71,35.74,167000.0,33.1297,33.2131,33.0927,33.1205,167000.0
2011-11-10 10:30:00,35.71,35.85,35.54,35.84,174000.0,33.0927,33.2224,32.9351,33.2131,174000.0
2011-11-10 10:40:00,35.84,35.84,35.58,35.59,141000.0,33.2131,33.2131,32.9722,32.9815,141000.0
2011-11-10 10:50:00,35.6,35.8,35.6,35.68,142000.0,32.9907,33.1761,32.9907,33.0649,142000.0
2011-11-10 11:00:00,35.65,35.75,35.65,35.69,90000.0,33.0371,33.1297,33.0371,33.0741,90000.0
2011-11-10 11:10:00,35.68,35.7,35.6,35.67,159000.0,33.0649,33.0834,32.9907,33.0556,159000.0
2011-11-10 11:20:00,35.68,35.78,35.64,35.75,157000.0,33.0649,33.1575,33.0278,33.1297,157000.0
2011-11-10 11:30:00,35.76,35.86,35.74,35.75,224000.0,33.139,33.2317,33.1205,33.1297,224000.0
2011-11-10 11:40:00,35.75,35.78,35.72,35.77,303000.0,33.1297,33.1575,33.1019,33.1483,303000.0
2011-11-10 11:50:00,35.76,35.9,35.76,35.89,112000.0,33.139,33.2687,33.139,33.2595,112000.0
2011-11-10 12:00:00,35.87,35.92,35.83,35.91,173000.0,33.2409,33.2873,33.2039,33.278,173000.0
2011-11-10 12:10:00,35.92,35.92,35.84,35.92,156000.0,33.2873,33.2873,33.2131,33.2873,156000.0
2011-11-10 12:20:00,35.92,35.97,35.87,35.87,85000.0,33.2873,33.3336,33.2409,33.2409,85000.0
2011-11-10 12:30:00,35.87,35.87,35.77,35.8,71000.0,33.2409,33.2409,33.1483,33.1761,71000.0
2011-11-10 12:40:00,35.83,35.87,35.77,35.8,366000.0,33.2039,33.2409,33.1483,33.1761,366000.0
2011-11-10 12:50:00,35.84,36.0,35.84,35.97,104000.0,33.2131,33.3614,33.2131,33.3336,104000.0
2011-11-10 13:00:00,35.95,35.98,35.9,35.96,69000.0,33.3151,33.3429,33.2687,33.3243,69000.0
2011-11-10 13:10:00,35.96,36.2,35.96,36.17,169000.0,33.3243,33.5467,33.3243,33.5189,169000.0
2011-11-10 13:20:00,36.19,36.19,36.06,36.06,96000.0,33.5375,33.5375,33.417,33.417,96000.0
2011-11-10 13:30:00,36.07,36.1,36.05,36.08,76000.0,33.4263,33.4541,33.4077,33.4355,76000.0
2011-11-10 13:40:00,36.09,36.13,36.03,36.07,124000.0,33.4448,33.4819,33.3892,33.4263,124000.0
2011-11-10 13:50:00,36.07,36.15,36.05,36.12,171000.0,33.4263,33.5004,33.4077,33.4726,171000.0
2011-11-10 14:00:00,36.12,36.16,36.03,36.06,130000.0,33.4726,33.5097,33.3892,33.417,130000.0
2011-11-10 14:10:00,36.06,36.14,36.04,36.13,101000.0,33.417,33.4911,33.3985,33.4819,101000.0
2011-11-10 14:20:00,36.11,36.12,36.03,36.05,89000.0,33.4633,33.4726,33.3892,33.4077,89000.0
2011-11-10 14:30:00,36.06,36.06,36.01,36.03,146000.0,33.417,33.417,33.3707,33.3892,146000.0
2011-11-10 14:40:00,36.02,36.05,35.98,36.01,108000.0,33.3799,33.4077,33.3429,33.3707,108000.0
2011-11-10 14:50:00,36.01,36.02,35.92,35.92,120000.0,33.3707,33.3799,33.2873,33.2873,120000.0
2011-11-10 15:00:00,35.92,35.99,35.88,35.94,125000.0,33.2873,33.3521,33.2502,33.3058,125000.0
2011-11-10 15:10:00,35.96,35.98,35.88,35.89,156000.0,33.3243,33.3429,33.2502,33.2595,156000.0
2011-11-10 15:20:00,35.89,36.02,35.81,35.94,257000.0,33.2595,33.3799,33.1853,33.3058,257000.0
2011-11-10 15:30:00,35.95,35.98,35.83,35.92,219000.0,33.3151,33.3429,33.2039,33.2873,219000.0
2011-11-10 15:40:00,35.9,36.0,35.86,35.97,192000.0,33.2687,33.3614,33.2317,33.3336,192000.0
2011-11-10 15:50:00,35.97,36.09,35.88,36.02,397000.0,33.3336,33.4448,33.2502,33.3799,397000.0
2011-11-11 09:30:00,36.26,36.53,36.25,36.46,382000.0,33.6023,33.8526,33.5931,33.7877,382000.0
2011-11-11 09:40:00,36.5,36.75,36.4,36.61,458000.0,33.8248,34.0564,33.7321,33.9267,458000.0
2011-11-11 09:50:00,36.61,36.62,36.48,36.55,356000.0,33.9267,33.936,33.8062,33.8711,356000.0
2011-11-11 10:00:00,36.57,36.7,36.55,36.64,245000.0,33.8896,34.0101,33.8711,33.9545,245000.0
2011-11-11 10:10:00,36.64,36.72,36.63,36.68,128000.0,33.9545,34.0286,33.9452,33.9916,128000.0
2011-11-11 10:20:00,36.69,36.73,36.65,36.66,116000.0,34.0008,34.0379,33.9638,33.973,116000.0
2011-11-11 10:30:00,36.67,36.71,36.65,36.66,74000.0,33.9823,34.0194,33.9638,33.973,74000.0
2011-11-11 10:40:00,36.68,36.68,36.6,36.61,373000.0,33.9916,33.9916,33.9174,33.9267,373000.0
2011-11-11 10:50:00,36.63,36.68,36.59,36.61,172000.0,33.9452,33.9916,33.9082,33.9267,172000.0
2011-11-11 11:00:00,36.62,36.74,36.6,36.63,317000.0,33.936,34.0472,33.9174,33.9452,317000.0
2011-11-11 11:10:00,36.62,36.72,36.62,36.66,76000.0,33.936,34.0286,33.936,33.973,76000.0
2011-11-11 11:20:00,36.66,36.72,36.63,36.7,124000.0,33.973,34.0286,33.9452,34.0101,124000.0
2011-11-11 11:30:00,36.7,36.85,36.7,36.82,345000.0,34.0101,34.1491,34.0101,34.1213,345000.0
2011-11-11 11:40:00,36.84,37.0,36.82,36.96,610000.0,34.1398,34.2881,34.1213,34.251,610000.0
2011-11-11 11:50:00,36.94,36.95,36.9,36.91,188000.0,34.2325,34.2418,34.1954,34.2047,188000.0
2011-11-11 12:00:00,36.91,36.96,36.88,36.96,221000.0,34.2047,34.251,34.1769,34.251,221000.0
2011-11-11 12:10:00,36.95,37.02,36.95,36.98,235000.0,34.2418,34.3066,34.2418,34.2696,235000.0
2011-11-11 12:20:00,37.0,37.02,36.93,36.95,90000.0,34.2881,34.3066,34.2232,34.2418,90000.0
2011-11-11 12:30:00,36.96,36.99,36.92,36.99,71000.0,34.251,34.2788,34.214,34.2788,71000.0
2011-11-11 12:40:00,37.0,37.01,36.9,36.95,346000.0,34.2881,34.2974,34.1954,34.2418,346000.0
2011-11-11 12:50:00,36.93,36.93,36.88,36.9,101000.0,34.2232,34.2232,34.1769,34.1954,101000.0
2011-11-11 13:00:00,36.92,36.98,36.9,36.97,89000.0,34.214,34.2696,34.1954,34.2603,89000.0
2011-11-11 13:10:00,36.98,37.01,36.96,36.99,261000.0,34.2696,34.2974,34.251,34.2788,261000.0
2011-11-11 13:20:00,36.99,37.0,36.89,36.95,173000.0,34.2788,34.2881,34.1862,34.2418,173000.0
2011-11-11 13:30:00,36.92,36.94,36.89,36.92,108000.0,34.214,34.2325,34.1862,34.214,108000.0
2011-11-11 13:40:00,36.92,36.95,36.89,36.93,130000.0,34.214,34.2418,34.1862,34.2232,130000.0
2011-11-11 13:50:00,36.94,36.99,36.92,36.95,132000.0,34.2325,34.2788,34.214,34.2418,132000.0
2011-11-11 14:00:00,36.95,36.95,36.89,36.92,152000.0,34.2418,34.2418,34.1862,34.214,152000.0
2011-11-11 14:10:00,36.91,36.99,36.91,36.98,222000.0,34.2047,34.2788,34.2047,34.2696,222000.0
2011-11-11 14:20:00,36.97,37.0,36.96,36.99,170000.0,34.2603,34.2881,34.251,34.2788,170000.0
2011-11-11 14:30:00,37.0,37.0,36.89,36.89,172000.0,34.2881,34.2881,34.1862,34.1862,172000.0
2011-11-11 14:40:00,36.88,36.93,36.86,36.9,163000.0,34.1769,34.2232,34.1584,34.1954,163000.0
2011-11-11 14:50:00,36.89,36.93,36.85,36.88,88000.0,34.1862,34.2232,34.1491,34.1769,88000.0
2011-11-11 15:00:00,36.88,36.89,36.83,36.87,167000.0,34.1769,34.1862,34.1306,34.1676,167000.0
2011-11-11 15:10:00,36.85,36.95,36.82,36.92,186000.0,34.1491,34.2418,34.1213,34.214,186000.0
2011-11-11 15:20:00,36.92,36.98,36.88,36.97,344000.0,34.214,34.2696,34.1769,34.2603,344000.0
2011-11-11 15:30:00,36.98,36.99,36.94,36.95,378000.0,34.2696,34.2788,34.2325,34.2418,378000.0
2011-11-11 15:40:00,36.95,36.96,36.87,36.89,427000.0,34.2418,34.251,34.1676,34.1862,427000.0
2011-11-11 15:50:00,36.9,37.04,36.9,37.0,1132000.0,34.1954,34.3252,34.1954,34.2881,1132000.0
2011-11-14 09:30:00,36.92,37.25,36.63,37.22,628000.0,34.214,34.5198,33.9452,34.492,628000.0
2011-11-14 09:40:00,37.23,37.32,37.19,37.21,314000.0,34.5012,34.5847,34.4642,34.4827,314000.0
2011-11-14 09:50:00,37.24,37.24,37.1,37.18,178000.0,34.5105,34.5105,34.3808,34.4549,178000.0
2011-11-14 10:00:00,37.14,37.15,37.02,37.09,239000.0,34.4178,34.4271,34.3066,34.3715,239000.0
2011-11-14 10:10:00,37.08,37.27,37.08,37.15,440000.0,34.3622,34.5383,34.3622,34.4271,440000.0
2011-11-14 10:20:00,37.15,37.24,37.12,37.18,158000.0,34.4271,34.5105,34.3993,34.4549,158000.0
2011-11-14 10:30:00,37.19,37.21,37.09,37.14,195000.0,34.4642,34.4827,34.3715,34.4178,195000.0
2011-11-14 10:40:00,37.13,37.14,37.02,37.08,202000.0,34.4086,34.4178,34.3066,34.3622,202000.0
2011-11-14 10:50:00,37.09,37.2,37.07,37.17,106000.0,34.3715,34.4734,34.353,34.4456,106000.0
2011-11-14 11:00:00,37.14,37.18,37.1,37.1,152000.0,34.4178,34.4549,34.3808,34.3808,152000.0
2011-11-14 11:10:00,37.08,37.11,37.02,37.02,104000.0,34.3622,34.39,34.3066,34.3066,104000.0
2011-11-14 11:20:00,37.06,37.08,37.02,37.02,81000.0,34.3437,34.3622,34.3066,34.3066,81000.0
2011-11-14 11:30:00,37.02,37.12,37.02,37.06,54000.0,34.3066,34.3993,34.3066,34.3437,54000.0
2011-11-14 11:40:00,37.02,37.06,36.99,36.99,166000.0,34.3066,34.3437,34.2788,34.2788,166000.0
2011-11-14 11:50:00,36.98,37.03,36.91,36.96,176000.0,34.2696,34.3159,34.2047,34.251,176000.0
2011-11-14 12:00:00,36.96,36.99,36.9,36.99,69000.0,34.251,34.2788,34.1954,34.2788,69000.0
2011-11-14 12:10:00,36.97,36.97,36.92,36.92,72000.0,34.2603,34.2603,34.214,34.214,72000.0
2011-11-14 12:20:00,36.97,36.97,36.9,36.91,101000.0,34.2603,34.2603,34.1954,34.2047,101000.0
2011-11-14 12:30:00,36.91,36.96,36.85,36.93,106000.0,34.2047,34.251,34.1491,34.2232,106000.0
2011-11-14 12:40:00,36.93,36.95,36.88,36.88,73000.0,34.2232,34.2418,34.1769,34.1769,73000.0
2011-11-14 12:50:00,36.87,36.92,36.82,36.82,59000.0,34.1676,34.214,34.1213,34.1213,59000.0
2011-11-14 13:00:00,36.82,36.84,36.8,36.81,86000.0,34.1213,34.1398,34.1028,34.112,86000.0
2011-11-14 13:10:00,36.83,36.84,36.79,36.79,63000.0,34.1306,34.1398,34.0935,34.0935,63000.0
2011-11-14 13:20:00,36.8,36.88,36.79,36.84,73000.0,34.1028,34.1769,34.0935,34.1398,73000.0
2011-11-14 13:30:00,36.86,36.89,36.81,36.84,118000.0,34.1584,34.1862,34.112,34.1398,118000.0
2011-11-14 13:40:00,36.83,36.83,36.75,36.77,88000.0,34.1306,34.1306,34.0564,34.075,88000.0
2011-11-14 13:50:00,36.77,36.8,36.75,36.77,54000.0,34.075,34.1028,34.0564,34.075,54000.0
2011-11-14 14:00:00,36.76,36.82,36.75,36.81,65000.0,34.0657,34.1213,34.0564,34.112,65000.0
2011-11-14 14:10:00,36.8,36.86,36.78,36.78,72000.0,34.1028,34.1584,34.0842,34.0842,72000.0
2011-11-14 14:20:00,36.77,36.79,36.71,36.71,46000.0,34.075,34.0935,34.0194,34.0194,46000.0
2011-11-14 14:30:00,36.7,36.77,36.67,36.74,181000.0,34.0101,34.075,33.9823,34.0472,181000.0
2011-11-14 14:40:00,36.71,36.73,36.67,36.7,129000.0,34.0194,34.0379,33.9823,34.0101,129000.0
2011-11-14 14:50:00,36.68,36.7,36.6,36.6,174000.0,33.9916,34.0101,33.9174,33.9174,174000.0
2011-11-14 15:00:00,36.61,36.79,36.6,36.79,132000.0,33.9267,34.0935,33.9174,34.0935,132000.0
2011-11-14 15:10:00,36.78,36.79,36.7,36.72,126000.0,34.0842,34.0935,34.0101,34.0286,126000.0
2011-11-14 15:20:00,36.72,36.76,36.7,36.71,106000.0,34.0286,34.0657,34.0101,34.0194,106000.0
2011-11-14 15:30:00,36.71,36.81,36.71,36.73,188000.0,34.0194,34.112,34.0194,34.0379,188000.0
2011-11-14 15:40:00,36.73,36.86,36.73,36.76,179000.0,34.0379,34.1584,34.0379,34.0657,179000.0
2011-11-14 15:50:00,36.76,36.84,36.7,36.79,504000.0,34.0657,34.1398,34.0101,34.0935,504000.0
2011-11-15 09:30:00,36.74,37.09,36.71,37.01,406000.0,34.0472,34.3715,34.0194,34.2974,406000.0
2011-11-15 09:40:00,37.04,37.25,36.94,37.19,318000.0,34.3252,34.5198,34.2325,34.4642,318000.0
2011-11-15 09:50:00,37.19,37.35,37.15,37.16,681000.0,34.4642,34.6125,34.4271,34.4364,681000.0
2011-11-15 10:00:00,37.16,37.19,37.03,37.08,289000.0,34.4364,34.4642,34.3159,34.3622,289000.0
2011-11-15 10:10:00,37.05,37.12,36.92,36.94,284000.0,34.3344,34.3993,34.214,34.2325,284000.0
2011-11-15 10:20:00,36.92,37.0,36.92,36.99,77000.0,34.214,34.2881,34.214,34.2788,77000.0
2011-11-15 10:30:00,36.97,37.06,36.89,36.91,154000.0,34.2603,34.3437,34.1862,34.2047,154000.0
2011-11-15 10:40:00,36.88,36.99,36.8,36.87,148000.0,34.1769,34.2788,34.1028,34.1676,148000.0
2011-11-15 10:50:00,36.89,36.9,36.79,36.8,148000.0,34.1862,34.1954,34.0935,34.1028,148000.0
2011-11-15 11:00:00,36.79,36.85,36.76,36.82,81000.0,34.0935,34.1491,34.0657,34.1213,81000.0
2011-11-15 11:10:00,36.8,36.9,36.77,36.82,156000.0,34.1028,34.1954,34.075,34.1213,156000.0
2011-11-15 11:20:00,36.79,36.9,36.78,36.9,115000.0,34.0935,34.1954,34.0842,34.1954,115000.0
2011-11-15 11:30:00,36.89,36.89,36.82,36.82,129000.0,34.1862,34.1862,34.1213,34.1213,129000.0
2011-11-15 11:40:00,36.82,36.89,36.8,36.8,142000.0,34.1213,34.1862,34.1028,34.1028,142000.0
2011-11-15 11:50:00,36.78,36.84,36.74,36.83,119000.0,34.0842,34.1398,34.0472,34.1306,119000.0
2011-11-15 12:00:00,36.83,36.86,36.72,36.74,202000.0,34.1306,34.1584,34.0286,34.0472,202000.0
2011-11-15 12:10:00,36.75,36.79,36.7,36.76,202000.0,34.0564,34.0935,34.0101,34.0657,202000.0
2011-11-15 12:20:00,36.77,36.9,36.76,36.89,138000.0,34.075,34.1954,34.0657,34.1862,138000.0
2011-11-15 12:30:00,36.9,36.97,36.88,36.93,205000.0,34.1954,34.2603,34.1769,34.2232,205000.0
2011-11-15 12:40:00,36.93,37.0,36.88,36.9,92000.0,34.2232,34.2881,34.1769,34.1954,92000.0
2011-11-15 12:50:00,36.91,36.99,36.89,36.96,71000.0,34.2047,34.2788,34.1862,34.251,71000.0
2011-11-15 13:00:00,36.95,37.13,36.95,37.06,455000.0,34.2418,34.4086,34.2418,34.3437,455000.0
2011-11-15 13:10:00,37.06,37.14,37.02,37.04,134000.0,34.3437,34.4178,34.3066,34.3252,134000.0
2011-11-15 13:20:00,37.02,37.12,37.02,37.05,94000.0,34.3066,34.3993,34.3066,34.3344,94000.0
2011-11-15 13:30:00,37.08,37.15,37.08,37.14,132000.0,34.3622,34.4271,34.3622,34.4178,132000.0
2011-11-15 13:40:00,37.14,37.18,37.1,37.11,73000.0,34.4178,34.4549,34.3808,34.39,73000.0
2011-11-15 13:50:00,37.12,37.18,37.11,37.15,123000.0,34.3993,34.4549,34.39,34.4271,123000.0
2011-11-15 14:00:00,37.16,37.25,37.11,37.21,168000.0,34.4364,34.5198,34.39,34.4827,168000.0
2011-11-15 14:10:00,37.2,37.3,37.19,37.28,198000.0,34.4734,34.5661,34.4642,34.5476,198000.0
2011-11-15 14:20:00,37.27,37.3,37.23,37.24,207000.0,34.5383,34.5661,34.5012,34.5105,207000.0
2011-11-15 14:30:00,37.26,37.32,37.25,37.28,324000.0,34.529,34.5847,34.5198,34.5476,324000.0
2011-11-15 14:40:00,37.31,37.32,37.26,37.28,151000.0,34.5754,34.5847,34.529,34.5476,151000.0
2011-11-15 14:50:00,37.25,37.33,37.25,37.28,276000.0,34.5198,34.5939,34.5198,34.5476,276000.0
2011-11-15 15:00:00,37.28,37.35,37.25,37.31,200000.0,34.5476,34.6125,34.5198,34.5754,200000.0
2011-11-15 15:10:00,37.31,37.33,37.25,37.27,199000.0,34.5754,34.5939,34.5198,34.5383,199000.0
2011-11-15 15:20:00,37.28,37.35,37.27,37.34,365000.0,34.5476,34.6125,34.5383,34.6032,365000.0
2011-11-15 15:30:00,37.34,37.36,37.19,37.24,336000.0,34.6032,34.6217,34.4642,34.5105,336000.0
2011-11-15 15:40:00,37.21,37.27,37.14,37.21,264000.0,34.4827,34.5383,34.4178,34.4827,264000.0
2011-11-15 15:50:00,37.21,37.21,37.11,37.13,371000.0,34.4827,34.4827,34.39,34.4086,371000.0
2011-11-16 09:30:00,36.85,36.98,36.51,36.7,570000.0,34.1491,34.2696,33.834,34.0101,570000.0
2011-11-16 09:40:00,36.69,36.77,36.61,36.67,426000.0,34.0008,34.075,33.9267,33.9823,426000.0
2011-11-16 09:50:00,36.65,36.72,36.6,36.64,141000.0,33.9638,34.0286,33.9174,33.9545,141000.0
2011-11-16 10:00:00,36.65,36.72,36.61,36.7,178000.0,33.9638,34.0286,33.9267,34.0101,178000.0
2011-11-16 10:10:00,36.69,36.77,36.68,36.75,231000.0,34.0008,34.075,33.9916,34.0564,231000.0
2011-11-16 10:20:00,36.73,36.75,36.61,36.63,198000.0,34.0379,34.0564,33.9267,33.9452,198000.0
2011-11-16 10:30:00,36.63,36.76,36.61,36.74,146000.0,33.9452,34.0657,33.9267,34.0472,146000.0
2011-11-16 10:40:00,36.76,36.83,36.7,36.77,98000.0,34.0657,34.1306,34.0101,34.075,98000.0
2011-11-16 10:50:00,36.75,36.79,36.7,36.74,221000.0,34.0564,34.0935,34.0101,34.0472,221000.0
2011-11-16 11:00:00,36.74,36.9,36.72,36.87,195000.0,34.0472,34.1954,34.0286,34.1676,195000.0
2011-11-16 11:10:00,36.85,36.86,36.77,36.83,84000.0,34.1491,34.1584,34.075,34.1306,84000.0
2011-11-16 11:20:00,36.83,36.83,36.74,36.75,184000.0,34.1306,34.1306,34.0472,34.0564,184000.0
2011-11-16 11:30:00,36.75,36.78,36.7,36.74,94000.0,34.0564,34.0842,34.0101,34.0472,94000.0
2011-11-16 11:40:00,36.74,36.81,36.73,36.74,74000.0,34.0472,34.112,34.0379,34.0472,74000.0
2011-11-16 11:50:00,36.74,36.74,36.65,36.67,85000.0,34.0472,34.0472,33.9638,33.9823,85000.0
2011-11-16 12:00:00,36.67,36.7,36.65,36.67,85000.0,33.9823,34.0101,33.9638,33.9823,85000.0
2011-11-16 12:10:00,36.65,36.65,36.57,36.58,146000.0,33.9638,33.9638,33.8896,33.8989,146000.0
2011-11-16 12:20:00,36.58,36.58,36.41,36.44,238000.0,33.8989,33.8989,33.7413,33.7692,238000.0
2011-11-16 12:30:00,36.43,36.61,36.43,36.59,143000.0,33.7599,33.9267,33.7599,33.9082,143000.0
2011-11-16 12:40:00,36.57,36.65,36.55,36.55,198000.0,33.8896,33.9638,33.8711,33.8711,198000.0
2011-11-16 12:50:00,36.54,36.57,36.49,36.53,122000.0,33.8618,33.8896,33.8155,33.8526,122000.0
2011-11-16 13:00:00,36.53,36.6,36.53,36.57,139000.0,33.8526,33.9174,33.8526,33.8896,139000.0
2011-11-16 13:10:00,36.57,36.57,36.49,36.57,81000.0,33.8896,33.8896,33.8155,33.8896,81000.0
2011-11-16 13:20:00,36.59,36.65,36.59,36.65,165000.0,33.9082,33.9638,33.9082,33.9638,165000.0
2011-11-16 13:30:00,36.62,36.68,36.59,36.66,112000.0,33.936,33.9916,33.9082,33.973,112000.0
2011-11-16 13:40:00,36.64,36.73,36.63,36.65,157000.0,33.9545,34.0379,33.9452,33.9638,157000.0
2011-11-16 13:50:00,36.65,36.69,36.58,36.59,147000.0,33.9638,34.0008,33.8989,33.9082,147000.0
2011-11-16 14:00:00,36.58,36.64,36.58,36.59,100000.0,33.8989,33.9545,33.8989,33.9082,100000.0
2011-11-16 14:10:00,36.59,36.6,36.5,36.56,169000.0,33.9082,33.9174,33.8248,33.8804,169000.0
2011-11-16 14:20:00,36.55,36.68,36.55,36.66,153000.0,33.8711,33.9916,33.8711,33.973,153000.0
2011-11-16 14:30:00,36.67,36.68,36.61,36.67,113000.0,33.9823,33.9916,33.9267,33.9823,113000.0
2011-11-16 14:40:00,36.66,36.66,36.52,36.54,138000.0,33.973,33.973,33.8433,33.8618,138000.0
2011-11-16 14:50:00,36.58,36.58,36.5,36.56,136000.0,33.8989,33.8989,33.8248,33.8804,136000.0
2011-11-16 15:00:00,36.56,36.6,36.52,36.59,94000.0,33.8804,33.9174,33.8433,33.9082,94000.0
2011-11-16 15:10:00,36.6,36.6,36.42,36.45,216000.0,33.9174,33.9174,33.7506,33.7784,216000.0
2011-11-16 15:20:00,36.45,36.46,36.24,36.26,553000.0,33.7784,33.7877,33.5838,33.6023,553000.0
2011-11-16 15:30:00,36.25,36.35,36.15,36.3,639000.0,33.5931,33.6857,33.5004,33.6394,639000.0
2011-11-16 15:40:00,36.29,36.34,36.1,36.27,538000.0,33.6301,33.6765,33.4541,33.6116,538000.0
2011-11-16 15:50:00,36.26,36.29,36.1,36.18,1132000.0,33.6023,33.6301,33.4541,33.5282,1132000.0
2011-11-17 09:30:00,36.19,36.43,36.12,36.4,453000.0,33.5375,33.7599,33.4726,33.7321,453000.0
2011-11-17 09:40:00,36.4,36.47,36.35,36.36,668000.0,33.7321,33.797,33.6857,33.695,668000.0
2011-11-17 09:50:00,36.37,36.47,36.3,36.44,242000.0,33.7043,33.797,33.6394,33.7692,242000.0
2011-11-17 10:00:00,36.4,36.42,36.3,36.34,221000.0,33.7321,33.7506,33.6394,33.6765,221000.0
2011-11-17 10:10:00,36.33,36.36,36.2,36.26,178000.0,33.6672,33.695,33.5467,33.6023,178000.0
2011-11-17 10:20:00,36.23,36.41,36.23,36.41,167000.0,33.5745,33.7413,33.5745,33.7413,167000.0
2011-11-17 10:30:00,36.39,36.52,36.26,36.51,221000.0,33.7228,33.8433,33.6023,33.834,221000.0
2011-11-17 10:40:00,36.5,36.57,36.38,36.42,240000.0,33.8248,33.8896,33.7135,33.7506,240000.0
2011-11-17 10:50:00,36.45,36.67,36.43,36.63,317000.0,33.7784,33.9823,33.7599,33.9452,317000.0
2011-11-17 11:00:00,36.63,36.68,36.55,36.6,378000.0,33.9452,33.9916,33.8711,33.9174,378000.0
2011-11-17 11:10:00,36.6,36.65,36.56,36.57,220000.0,33.9174,33.9638,33.8804,33.8896,220000.0
2011-11-17 11:20:00,36.55,36.62,36.48,36.57,283000.0,33.8711,33.936,33.8062,33.8896,283000.0
2011-11-17 11:30:00,36.57,36.63,36.5,36.52,148000.0,33.8896,33.9452,33.8248,33.8433,148000.0
2011-11-17 11:40:00,36.5,36.58,36.44,36.49,287000.0,33.8248,33.8989,33.7692,33.8155,287000.0
2011-11-17 11:50:00,36.49,36.54,36.42,36.47,177000.0,33.8155,33.8618,33.7506,33.797,177000.0
2011-11-17 12:00:00,36.47,36.52,36.41,36.43,268000.0,33.797,33.8433,33.7413,33.7599,268000.0
2011-11-17 12:10:00,36.43,36.43,36.22,36.31,292000.0,33.7599,33.7599,33.5653,33.6487,292000.0
2011-11-17 12:20:00,36.33,36.34,36.26,36.27,105000.0,33.6672,33.6765,33.6023,33.6116,105000.0
2011-11-17 12:30:00,36.26,36.27,35.94,35.96,432000.0,33.6023,33.6116,33.3058,33.3243,432000.0
2011-11-17 12:40:00,35.94,36.08,35.85,35.96,225000.0,33.3058,33.4355,33.2224,33.3243,225000.0
2011-11-17 12:50:00,35.99,36.1,35.99,36.07,171000.0,33.3521,33.4541,33.3521,33.4263,171000.0
2011-11-17 13:00:00,36.06,36.06,35.92,35.95,172000.0,33.417,33.417,33.2873,33.3151,172000.0
2011-11-17 13:10:00,35.96,35.98,35.91,35.93,246000.0,33.3243,33.3429,33.278,33.2965,246000.0
2011-11-17 13:20:00,35.93,36.0,35.9,35.92,172000.0,33.2965,33.3614,33.2687,33.2873,172000.0
2011-11-17 13:30:00,35.91,35.94,35.8,35.87,154000.0,33.278,33.3058,33.1761,33.2409,154000.0
2011-11-17 13:40:00,35.87,35.89,35.73,35.81,122000.0,33.2409,33.2595,33.1112,33.1853,122000.0
2011-11-17 13:50:00,35.8,35.88,35.7,35.87,239000.0,33.1761,33.2502,33.0834,33.2409,239000.0
2011-11-17 14:00:00,35.84,35.93,35.82,35.88,207000.0,33.2131,33.2965,33.1946,33.2502,207000.0
2011-11-17 14:10:00,35.87,35.97,35.86,35.94,263000.0,33.2409,33.3336,33.2317,33.3058,263000.0
2011-11-17 14:20:00,35.96,36.0,35.89,35.95,356000.0,33.3243,33.3614,33.2595,33.3151,356000.0
2011-11-17 14:30:00,35.95,35.95,35.7,35.7,311000.0,33.3151,33.3151,33.0834,33.0834,311000.0
2011-11-17 14:40:00,35.74,35.88,35.67,35.82,198000.0,33.1205,33.2502,33.0556,33.1946,198000.0
2011-11-17 14:50:00,35.83,35.85,35.79,35.84,149000.0,33.2039,33.2224,33.1668,33.2131,149000.0
2011-11-17 15:00:00,35.84,35.94,35.81,35.89,261000.0,33.2131,33.3058,33.1853,33.2595,261000.0
2011-11-17 15:10:00,35.89,35.89,35.77,35.78,142000.0,33.2595,33.2595,33.1483,33.1575,142000.0
2011-11-17 15:20:00,35.78,35.99,35.74,35.91,280000.0,33.1575,33.3521,33.1205,33.278,280000.0
2011-11-17 15:30:00,35.91,35.95,35.73,35.74,371000.0,33.278,33.3151,33.1112,33.1205,371000.0
2011-11-17 15:40:00,35.72,35.87,35.66,35.86,377000.0,33.1019,33.2409,33.0463,33.2317,377000.0
2011-11-17 15:50:00,35.84,35.96,35.8,35.96,908000.0,33.2131,33.3243,33.1761,33.3243,908000.0
2011-11-18 09:30:00,36.16,36.2,35.82,35.87,815000.0,33.5097,33.5467,33.1946,33.2409,815000.0
2011-11-18 09:40:00,35.91,36.07,35.88,35.99,283000.0,33.278,33.4263,33.2502,33.3521,283000.0
2011-11-18 09:50:00,35.98,35.98,35.82,35.85,399000.0,33.3429,33.3429,33.1946,33.2224,399000.0
2011-11-18 10:00:00,35.86,35.9,35.81,35.87,205000.0,33.2317,33.2687,33.1853,33.2409,205000.0
2011-11-18 10:10:00,35.86,36.01,35.74,35.77,324000.0,33.2317,33.3707,33.1205,33.1483,324000.0
2011-11-18 10:20:00,35.75,35.81,35.61,35.68,300000.0,33.1297,33.1853,33.0,33.0649,300000.0
2011-11-18 10:30:00,35.68,35.7,35.61,35.65,237000.0,33.0649,33.0834,33.0,33.0371,237000.0
2011-11-18 10:40:00,35.65,35.72,35.6,35.71,531000.0,33.0371,33.1019,32.9907,33.0927,531000.0
2011-11-18 10:50:00,35.72,35.85,35.72,35.83,161000.0,33.1019,33.2224,33.1019,33.2039,161000.0
2011-11-18 11:00:00,35.83,35.84,35.75,35.76,94000.0,33.2039,33.2131,33.1297,33.139,94000.0
2011-11-18 11:10:00,35.78,35.85,35.73,35.75,119000.0,33.1575,33.2224,33.1112,33.1297,119000.0
2011-11-18 11:20:00,35.78,35.85,35.73,35.85,160000.0,33.1575,33.2224,33.1112,33.2224,160000.0
2011-11-18 11:30:00,35.82,35.87,35.82,35.87,114000.0,33.1946,33.2409,33.1946,33.2409,114000.0
2011-11-18 11:40:00,35.87,35.9,35.86,35.88,279000.0,33.2409,33.2687,33.2317,33.2502,279000.0
2011-11-18 11:50:00,35.88,35.94,35.87,35.89,207000.0,33.2502,33.3058,33.2409,33.2595,207000.0
2011-11-18 12:00:00,35.9,35.9,35.73,35.79,135000.0,33.2687,33.2687,33.1112,33.1668,135000.0
2011-11-18 12:10:00,35.8,35.81,35.73,35.73,125000.0,33.1761,33.1853,33.1112,33.1112,125000.0
2011-11-18 12:20:00,35.74,35.94,35.74,35.89,345000.0,33.1205,33.3058,33.1205,33.2595,345000.0
2011-11-18 12:30:00,35.87,35.9,35.82,35.88,112000.0,33.2409,33.2687,33.1946,33.2502,112000.0
2011-11-18 12:40:00,35.88,35.93,35.85,35.91,154000.0,33.2502,33.2965,33.2224,33.278,154000.0
2011-11-18 12:50:00,35.92,35.93,35.86,35.9,220000.0,33.2873,33.2965,33.2317,33.2687,220000.0
2011-11-18 13:00:00,35.89,36.02,35.88,36.02,150000.0,33.2595,33.3799,33.2502,33.3799,150000.0
2011-11-18 13:10:00,36.02,36.13,35.98,36.11,157000.0,33.3799,33.4819,33.3429,33.4633,157000.0
2011-11-18 13:20:00,36.12,36.17,36.1,36.15,153000.0,33.4726,33.5189,33.4541,33.5004,153000.0
2011-11-18 13:30:00,36.16,36.17,36.11,36.17,256000.0,33.5097,33.5189,33.4633,33.5189,256000.0
2011-11-18 13:40:00,36.17,36.2,36.15,36.17,94000.0,33.5189,33.5467,33.5004,33.5189,94000.0
2011-11-18 13:50:00,36.15,36.17,36.11,36.11,81000.0,33.5004,33.5189,33.4633,33.4633,81000.0
2011-11-18 14:00:00,36.13,36.13,36.07,36.09,135000.0,33.4819,33.4819,33.4263,33.4448,135000.0
2011-11-18 14:10:00,36.1,36.17,36.08,36.09,196000.0,33.4541,33.5189,33.4355,33.4448,196000.0
2011-11-18 14:20:00,36.08,36.1,36.03,36.09,215000.0,33.4355,33.4541,33.3892,33.4448,215000.0
2011-11-18 14:30:00,36.1,36.16,36.03,36.05,195000.0,33.4541,33.5097,33.3892,33.4077,195000.0
2011-11-18 14:40:00,36.04,36.1,36.02,36.03,119000.0,33.3985,33.4541,33.3799,33.3892,119000.0
2011-11-18 14:50:00,36.03,36.05,35.98,36.01,164000.0,33.3892,33.4077,33.3429,33.3707,164000.0
2011-11-18 15:00:00,36.05,36.06,36.01,36.05,216000.0,33.4077,33.417,33.3707,33.4077,216000.0
2011-11-18 15:10:00,36.05,36.07,35.98,36.04,384000.0,33.4077,33.4263,33.3429,33.3985,384000.0
2011-11-18 15:20:00,36.04,36.07,35.99,36.0,343000.0,33.3985,33.4263,33.3521,33.3614,343000.0
2011-11-18 15:30:00,35.99,36.0,35.96,35.99,323000.0,33.3521,33.3614,33.3243,33.3521,323000.0
2011-11-18 15:40:00,35.98,36.05,35.91,35.97,496000.0,33.3429,33.4077,33.278,33.3336,496000.0
2011-11-18 15:50:00,35.97,36.05,35.97,36.02,1006000.0,33.3336,33.4077,33.3336,33.3799,1006000.0
2011-11-21 09:30:00,35.49,35.68,35.02,35.36,1169000.0,32.8888,33.0649,32.4532,32.7683,1169000.0
2011-11-21 09:40:00,35.4,35.49,35.21,35.45,347000.0,32.8054,32.8888,32.6293,32.8517,347000.0
2011-11-21 09:50:00,35.45,35.49,35.26,35.27,393000.0,32.8517,32.8888,32.6756,32.6849,393000.0
2011-11-21 10:00:00,35.33,35.36,35.12,35.22,495000.0,32.7405,32.7683,32.5459,32.6386,495000.0
2011-11-21 10:10:00,35.22,35.32,35.18,35.23,304000.0,32.6386,32.7312,32.6015,32.6478,304000.0
2011-11-21 10:20:00,35.24,35.34,35.18,35.19,242000.0,32.6571,32.7498,32.6015,32.6108,242000.0
2011-11-21 10:30:00,35.19,35.27,35.1,35.11,270000.0,32.6108,32.6849,32.5274,32.5366,270000.0
2011-11-21 10:40:00,35.16,35.18,35.09,35.1,211000.0,32.583,32.6015,32.5181,32.5274,211000.0
2011-11-21 10:50:00,35.11,35.16,35.08,35.11,172000.0,32.5366,32.583,32.5088,32.5366,172000.0
2011-11-21 11:00:00,35.1,35.23,35.08,35.18,259000.0,32.5274,32.6478,32.5088,32.6015,259000.0
2011-11-21 11:10:00,35.17,35.4,35.17,35.4,409000.0,32.5922,32.8054,32.5922,32.8054,409000.0
2011-11-21 11:20:00,35.35,35.43,35.33,35.43,347000.0,32.759,32.8332,32.7405,32.8332,347000.0
2011-11-21 11:30:00,35.41,35.44,35.12,35.12,447000.0,32.8146,32.8424,32.5459,32.5459,447000.0
2011-11-21 11:40:00,35.12,35.13,34.97,35.08,634000.0,32.5459,32.5552,32.4069,32.5088,634000.0
2011-11-21 11:50:00,35.1,35.11,34.95,34.98,395000.0,32.5274,32.5366,32.3884,32.4162,395000.0
2011-11-21 12:00:00,35.0,35.03,34.95,35.0,257000.0,32.4347,32.4625,32.3884,32.4347,257000.0
2011-11-21 12:10:00,35.0,35.12,35.0,35.06,230000.0,32.4347,32.5459,32.4347,32.4903,230000.0
2011-11-21 12:20:00,35.07,35.09,34.98,34.99,246000.0,32.4996,32.5181,32.4162,32.4254,246000.0
2011-11-21 12:30:00,35.02,35.08,34.98,35.05,165000.0,32.4532,32.5088,32.4162,32.481,165000.0
2011-11-21 12:40:00,35.02,35.08,34.98,35.0,331000.0,32.4532,32.5088,32.4162,32.4347,331000.0
2011-11-21 12:50:00,35.0,35.03,34.91,34.95,478000.0,32.4347,32.4625,32.3513,32.3884,478000.0
2011-11-21 13:00:00,34.96,34.98,34.91,34.95,240000.0,32.3976,32.4162,32.3513,32.3884,240000.0
2011-11-21 13:10:00,34.98,35.01,34.91,34.99,225000.0,32.4162,32.444,32.3513,32.4254,225000.0
2011-11-21 13:20:00,34.99,35.0,34.94,34.95,248000.0,32.4254,32.4347,32.3791,32.3884,248000.0
2011-11-21 13:30:00,34.94,34.97,34.93,34.93,92000.0,32.3791,32.4069,32.3698,32.3698,92000.0
2011-11-21 13:40:00,34.93,34.94,34.9,34.94,182000.0,32.3698,32.3791,32.342,32.3791,182000.0
2011-11-21 13:50:00,34.91,34.95,34.88,34.92,109000.0,32.3513,32.3884,32.3235,32.3606,109000.0
2011-11-21 14:00:00,34.91,35.0,34.9,34.96,258000.0,32.3513,32.4347,32.342,32.3976,258000.0
2011-11-21 14:10:00,34.97,35.13,34.96,35.05,353000.0,32.4069,32.5552,32.3976,32.481,353000.0
2011-11-21 14:20:00,35.06,35.1,34.95,34.99,176000.0,32.4903,32.5274,32.3884,32.4254,176000.0
2011-11-21 14:30:00,34.99,35.15,34.96,35.02,279000.0,32.4254,32.5737,32.3976,32.4532,279000.0
2011-11-21 14:40:00,35.02,35.08,34.97,35.02,196000.0,32.4532,32.5088,32.4069,32.4532,196000.0
2011-11-21 14:50:00,35.03,35.06,34.93,34.95,177000.0,32.4625,32.4903,32.3698,32.3884,177000.0
2011-11-21 15:00:00,34.95,35.0,34.91,34.98,180000.0,32.3884,32.4347,32.3513,32.4162,180000.0
2011-11-21 15:10:00,34.98,35.02,34.9,35.0,254000.0,32.4162,32.4532,32.342,32.4347,254000.0
2011-11-21 15:20:00,35.0,35.25,34.99,35.17,408000.0,32.4347,32.6664,32.4254,32.5922,408000.0
2011-11-21 15:30:00,35.17,35.27,35.12,35.27,203000.0,32.5922,32.6849,32.5459,32.6849,203000.0
2011-11-21 15:40:00,35.27,35.3,35.2,35.29,262000.0,32.6849,32.7127,32.62,32.7034,262000.0
2011-11-21 15:50:00,35.29,35.34,35.12,35.19,855000.0,32.7034,32.7498,32.5459,32.6108,855000.0
2011-11-22 09:30:00,35.21,35.46,35.2,35.36,263000.0,32.6293,32.861,32.62,32.7683,263000.0
2011-11-22 09:40:00,35.42,35.61,35.36,35.5,185000.0,32.8239,33.0,32.7683,32.898,185000.0
2011-11-22 09:50:00,35.5,35.56,35.45,35.55,210000.0,32.898,32.9536,32.8517,32.9444,210000.0
2011-11-22 10:00:00,35.5,35.5,35.29,35.35,315000.0,32.898,32.898,32.7034,32.759,315000.0
2011-11-22 10:10:00,35.35,35.48,35.33,35.46,196000.0,32.759,32.8795,32.7405,32.861,196000.0
2011-11-22 10:20:00,35.48,35.64,35.45,35.64,212000.0,32.8795,33.0278,32.8517,33.0278,212000.0
2011-11-22 10:30:00,35.64,35.64,35.43,35.49,198000.0,33.0278,33.0278,32.8332,32.8888,198000.0
2011-11-22 10:40:00,35.49,35.51,35.42,35.45,133000.0,32.8888,32.9073,32.8239,32.8517,133000.0
2011-11-22 10:50:00,35.43,35.51,35.36,35.4,230000.0,32.8332,32.9073,32.7683,32.8054,230000.0
2011-11-22 11:00:00,35.46,35.52,35.42,35.52,196000.0,32.861,32.9166,32.8239,32.9166,196000.0
2011-11-22 11:10:00,35.52,35.57,35.51,35.55,117000.0,32.9166,32.9629,32.9073,32.9444,117000.0
2011-11-22 11:20:00,35.56,35.59,35.5,35.57,140000.0,32.9536,32.9815,32.898,32.9629,140000.0
2011-11-22 11:30:00,35.57,35.57,35.41,35.46,218000.0,32.9629,32.9629,32.8146,32.861,218000.0
2011-11-22 11:40:00,35.47,35.48,35.42,35.47,114000.0,32.8702,32.8795,32.8239,32.8702,114000.0
2011-11-22 11:50:00,35.49,35.56,35.47,35.52,194000.0,32.8888,32.9536,32.8702,32.9166,194000.0
2011-11-22 12:00:00,35.54,35.84,35.53,35.82,485000.0,32.9351,33.2131,32.9258,33.1946,485000.0
2011-11-22 12:10:00,35.82,35.83,35.67,35.71,254000.0,33.1946,33.2039,33.0556,33.0927,254000.0
2011-11-22 12:20:00,35.71,35.72,35.56,35.62,187000.0,33.0927,33.1019,32.9536,33.0093,187000.0
2011-11-22 12:30:00,35.62,35.7,35.59,35.65,126000.0,33.0093,33.0834,32.9815,33.0371,126000.0
2011-11-22 12:40:00,35.66,35.66,35.56,35.58,177000.0,33.0463,33.0463,32.9536,32.9722,177000.0
2011-11-22 12:50:00,35.58,35.6,35.51,35.6,183000.0,32.9722,32.9907,32.9073,32.9907,183000.0
2011-11-22 13:00:00,35.58,35.66,35.57,35.57,164000.0,32.9722,33.0463,32.9629,32.9629,164000.0
2011-11-22 13:10:00,35.57,35.66,35.56,35.65,121000.0,32.9629,33.0463,32.9536,33.0371,121000.0
2011-11-22 13:20:00,35.66,35.7,35.64,35.64,191000.0,33.0463,33.0834,33.0278,33.0278,191000.0
2011-11-22 13:30:00,35.64,35.7,35.62,35.67,114000.0,33.0278,33.0834,33.0093,33.0556,114000.0
2011-11-22 13:40:00,35.67,35.7,35.63,35.7,130000.0,33.0556,33.0834,33.0185,33.0834,130000.0
2011-11-22 13:50:00,35.68,35.72,35.61,35.65,146000.0,33.0649,33.1019,33.0,33.0371,146000.0
2011-11-22 14:00:00,35.64,35.65,35.57,35.6,97000.0,33.0278,33.0371,32.9629,32.9907,97000.0
2011-11-22 14:10:00,35.59,35.66,35.59,35.66,108000.0,32.9815,33.0463,32.9815,33.0463,108000.0
2011-11-22 14:20:00,35.64,35.64,35.55,35.62,51000.0,33.0278,33.0278,32.9444,33.0093,51000.0
2011-11-22 14:30:00,35.61,35.61,35.54,35.54,90000.0,33.0,33.0,32.9351,32.9351,90000.0
2011-11-22 14:40:00,35.55,35.57,35.51,35.51,152000.0,32.9444,32.9629,32.9073,32.9073,152000.0
2011-11-22 14:50:00,35.51,35.52,35.41,35.46,182000.0,32.9073,32.9166,32.8146,32.861,182000.0
2011-11-22 15:00:00,35.47,35.56,35.47,35.54,223000.0,32.8702,32.9536,32.8702,32.9351,223000.0
2011-11-22 15:10:00,35.54,35.54,35.46,35.49,127000.0,32.9351,32.9351,32.861,32.8888,127000.0
2011-11-22 15:20:00,35.5,35.52,35.45,35.47,167000.0,32.898,32.9166,32.8517,32.8702,167000.0
2011-11-22 15:30:00,35.47,35.58,35.45,35.45,172000.0,32.8702,32.9722,32.8517,32.8517,172000.0
2011-11-22 15:40:00,35.45,35.5,35.37,35.49,218000.0,32.8517,32.898,32.7776,32.8888,218000.0
2011-11-22 15:50:00,35.48,35.57,35.42,35.46,359000.0,32.8795,32.9629,32.8239,32.861,359000.0
2011-11-23 09:30:00,35.33,35.47,35.04,35.37,311000.0,32.7405,32.8702,32.4718,32.7776,311000.0
2011-11-23 09:40:00,35.3,35.35,35.0,35.03,227000.0,32.7127,32.759,32.4347,32.4625,227000.0
2011-11-23 09:50:00,35.05,35.14,35.0,35.05,267000.0,32.481,32.5644,32.4347,32.481,267000.0
2011-11-23 10:00:00,35.04,35.11,34.96,35.08,163000.0,32.4718,32.5366,32.3976,32.5088,163000.0
2011-11-23 10:10:00,35.07,35.08,34.95,34.97,137000.0,32.4996,32.5088,32.3884,32.4069,137000.0
2011-11-23 10:20:00,35.0,35.02,34.95,34.97,100000.0,32.4347,32.4532,32.3884,32.4069,100000.0
2011-11-23 10:30:00,34.97,35.01,34.94,34.96,65000.0,32.4069,32.444,32.3791,32.3976,65000.0
2011-11-23 10:40:00,34.96,34.98,34.87,34.88,131000.0,32.3976,32.4162,32.3142,32.3235,131000.0
2011-11-23 10:50:00,34.89,34.99,34.88,34.97,190000.0,32.3328,32.4254,32.3235,32.4069,190000.0
2011-11-23 11:00:00,34.99,35.04,34.89,34.93,255000.0,32.4254,32.4718,32.3328,32.3698,255000.0
2011-11-23 11:10:00,34.91,34.96,34.9,34.92,266000.0,32.3513,32.3976,32.342,32.3606,266000.0
2011-11-23 11:20:00,34.93,35.0,34.93,34.93,145000.0,32.3698,32.4347,32.3698,32.3698,145000.0
2011-11-23 11:30:00,34.96,34.96,34.88,34.95,311000.0,32.3976,32.3976,32.3235,32.3884,311000.0
2011-11-23 11:40:00,34.95,35.0,34.89,34.98,167000.0,32.3884,32.4347,32.3328,32.4162,167000.0
2011-11-23 11:50:00,34.99,35.06,34.97,35.03,160000.0,32.4254,32.4903,32.4069,32.4625,160000.0
2011-11-23 12:00:00,35.03,35.04,34.95,34.98,95000.0,32.4625,32.4718,32.3884,32.4162,95000.0
2011-11-23 12:10:00,35.01,35.02,34.9,34.91,127000.0,32.444,32.4532,32.342,32.3513,127000.0
2011-11-23 12:20:00,34.93,34.94,34.86,34.86,66000.0,32.3698,32.3791,32.305,32.305,66000.0
2011-11-23 12:30:00,34.87,34.87,34.78,34.8,155000.0,32.3142,32.3142,32.2308,32.2494,155000.0
2011-11-23 12:40:00,34.79,34.83,34.7,34.81,108000.0,32.2401,32.2772,32.1567,32.2586,108000.0
2011-11-23 12:50:00,34.83,34.94,34.83,34.93,168000.0,32.2772,32.3791,32.2772,32.3698,168000.0
2011-11-23 13:00:00,34.93,34.98,34.88,34.97,124000.0,32.3698,32.4162,32.3235,32.4069,124000.0
2011-11-23 13:10:00,34.96,34.96,34.8,34.91,89000.0,32.3976,32.3976,32.2494,32.3513,89000.0
2011-11-23 13:20:00,34.88,34.92,34.79,34.83,136000.0,32.3235,32.3606,32.2401,32.2772,136000.0
2011-11-23 13:30:00,34.87,34.87,34.8,34.82,136000.0,32.3142,32.3142,32.2494,32.2679,136000.0
2011-11-23 13:40:00,34.82,34.88,34.78,34.86,131000.0,32.2679,32.3235,32.2308,32.305,131000.0
2011-11-23 13:50:00,34.84,34.93,34.77,34.86,136000.0,32.2864,32.3698,32.2216,32.305,136000.0
2011-11-23 14:00:00,34.85,34.89,34.81,34.86,85000.0,32.2957,32.3328,32.2586,32.305,85000.0
2011-11-23 14:10:00,34.84,34.86,34.69,34.72,277000.0,32.2864,32.305,32.1474,32.1752,277000.0
2011-11-23 14:20:00,34.72,34.8,34.66,34.72,565000.0,32.1752,32.2494,32.1196,32.1752,565000.0
2011-11-23 14:30:00,34.72,34.88,34.71,34.82,213000.0,32.1752,32.3235,32.1659,32.2679,213000.0
2011-11-23 14:40:00,34.79,34.85,34.74,34.84,168000.0,32.2401,32.2957,32.1938,32.2864,168000.0
2011-11-23 14:50:00,34.85,34.91,34.79,34.81,224000.0,32.2957,32.3513,32.2401,32.2586,224000.0
2011-11-23 15:00:00,34.83,34.94,34.76,34.91,287000.0,32.2772,32.3791,32.2123,32.3513,287000.0
2011-11-23 15:10:00,34.92,35.03,34.91,34.93,212000.0,32.3606,32.4625,32.3513,32.3698,212000.0
2011-11-23 15:20:00,34.92,34.93,34.71,34.79,388000.0,32.3606,32.3698,32.1659,32.2401,388000.0
2011-11-23 15:30:00,34.79,34.91,34.79,34.83,242000.0,32.2401,32.3513,32.2401,32.2772,242000.0
2011-11-23 15:40:00,34.82,34.98,34.8,34.91,386000.0,32.2679,32.4162,32.2494,32.3513,386000.0
2011-11-23 15:50:00,34.93,35.03,34.67,34.74,1180000.0,32.3698,32.4625,32.1289,32.1938,1180000.0
2011-11-25 09:30:00,34.53,35.12,34.5,35.05,333000.0,31.9991,32.5459,31.9713,32.481,333000.0
2011-11-25 09:40:00,35.07,35.13,34.95,34.96,194000.0,32.4996,32.5552,32.3884,32.3976,194000.0
2011-11-25 09:50:00,34.93,35.09,34.93,34.97,113000.0,32.3698,32.5181,32.3698,32.4069,113000.0
2011-11-25 10:00:00,34.97,35.13,34.97,35.12,341000.0,32.4069,32.5552,32.4069,32.5459,341000.0
2011-11-25 10:10:00,35.12,35.16,35.1,35.11,147000.0,32.5459,32.583,32.5274,32.5366,147000.0
2011-11-25 10:20:00,35.14,35.16,35.02,35.07,150000.0,32.5644,32.583,32.4532,32.4996,150000.0
2011-11-25 10:30:00,35.05,35.08,35.02,35.04,71000.0,32.481,32.5088,32.4532,32.4718,71000.0
2011-11-25 10:40:00,35.05,35.09,35.03,35.07,116000.0,32.481,32.5181,32.4625,32.4996,116000.0
2011-11-25 10:50:00,35.06,35.13,35.03,35.03,182000.0,32.4903,32.5552,32.4625,32.4625,182000.0
2011-11-25 11:00:00,35.04,35.04,34.82,34.93,116000.0,32.4718,32.4718,32.2679,32.3698,116000.0
2011-11-25 11:10:00,34.93,34.95,34.83,34.89,86000.0,32.3698,32.3884,32.2772,32.3328,86000.0
2011-11-25 11:20:00,34.9,34.92,34.76,34.76,131000.0,32.342,32.3606,32.2123,32.2123,131000.0
2011-11-25 11:30:00,34.75,34.85,34.75,34.8,117000.0,32.203,32.2957,32.203,32.2494,117000.0
2011-11-25 11:40:00,34.81,34.82,34.63,34.69,156000.0,32.2586,32.2679,32.0918,32.1474,156000.0
2011-11-25 11:50:00,34.66,34.73,34.59,34.73,100000.0,32.1196,32.1845,32.0547,32.1845,100000.0
2011-11-25 12:00:00,34.73,34.75,34.66,34.66,99000.0,32.1845,32.203,32.1196,32.1196,99000.0
2011-11-25 12:10:00,34.67,34.71,34.62,34.68,136000.0,32.1289,32.1659,32.0825,32.1381,136000.0
2011-11-25 12:20:00,34.68,34.8,34.64,34.78,105000.0,32.1381,32.2494,32.1011,32.2308,105000.0
2011-11-25 12:30:00,34.78,34.83,34.73,34.73,133000.0,32.2308,32.2772,32.1845,32.1845,133000.0
2011-11-25 12:40:00,34.72,34.73,34.65,34.7,83000.0,32.1752,32.1845,32.1103,32.1567,83000.0
2011-11-25 12:50:00,34.7,34.74,34.62,34.65,518000.0,32.1567,32.1938,32.0825,32.1103,518000.0
2011-11-28 09:30:00,35.59,35.85,35.5,35.62,666000.0,32.9815,33.2224,32.898,33.0093,666000.0
2011-11-28 09:40:00,35.57,35.63,35.54,35.62,308000.0,32.9629,33.0185,32.9351,33.0093,308000.0
2011-11-28 09:50:00,35.62,35.63,35.51,35.55,386000.0,33.0093,33.0185,32.9073,32.9444,386000.0
2011-11-28 10:00:00,35.53,35.64,35.48,35.59,383000.0,32.9258,33.0278,32.8795,32.9815,383000.0
2011-11-28 10:10:00,35.59,35.64,35.5,35.55,404000.0,32.9815,33.0278,32.898,32.9444,404000.0
2011-11-28 10:20:00,35.56,35.58,35.54,35.56,211000.0,32.9536,32.9722,32.9351,32.9536,211000.0
2011-11-28 10:30:00,35.57,35.72,35.52,35.63,424000.0,32.9629,33.1019,32.9166,33.0185,424000.0
2011-11-28 10:40:00,35.62,35.7,35.61,35.68,124000.0,33.0093,33.0834,33.0,33.0649,124000.0
2011-11-28 10:50:00,35.65,35.72,35.63,35.7,336000.0,33.0371,33.1019,33.0185,33.0834,336000.0
2011-11-28 11:00:00,35.69,35.71,35.67,35.69,180000.0,33.0741,33.0927,33.0556,33.0741,180000.0
2011-11-28 11:10:00,35.7,35.71,35.67,35.71,193000.0,33.0834,33.0927,33.0556,33.0927,193000.0
2011-11-28 11:20:00,35.7,35.76,35.69,35.74,127000.0,33.0834,33.139,33.0741,33.1205,127000.0
2011-11-28 11:30:00,35.74,35.77,35.64,35.68,319000.0,33.1205,33.1483,33.0278,33.0649,319000.0
2011-11-28 11:40:00,35.68,35.72,35.62,35.65,190000.0,33.0649,33.1019,33.0093,33.0371,190000.0
2011-11-28 11:50:00,35.62,35.7,35.62,35.65,47000.0,33.0093,33.0834,33.0093,33.0371,47000.0
2011-11-28 12:00:00,35.64,35.67,35.61,35.62,358000.0,33.0278,33.0556,33.0,33.0093,358000.0
2011-11-28 12:10:00,35.64,35.69,35.61,35.66,35000.0,33.0278,33.0741,33.0,33.0463,35000.0
2011-11-28 12:20:00,35.67,35.69,35.63,35.69,100000.0,33.0556,33.0741,33.0185,33.0741,100000.0
2011-11-28 12:30:00,35.7,35.7,35.63,35.67,268000.0,33.0834,33.0834,33.0185,33.0556,268000.0
2011-11-28 12:40:00,35.66,35.69,35.64,35.67,164000.0,33.0463,33.0741,33.0278,33.0556,164000.0
2011-11-28 12:50:00,35.66,35.71,35.65,35.69,109000.0,33.0463,33.0927,33.0371,33.0741,109000.0
2011-11-28 13:00:00,35.69,35.77,35.68,35.75,74000.0,33.0741,33.1483,33.0649,33.1297,74000.0
2011-11-28 13:10:00,35.77,35.81,35.71,35.81,141000.0,33.1483,33.1853,33.0927,33.1853,141000.0
2011-11-28 13:20:00,35.81,35.89,35.8,35.87,271000.0,33.1853,33.2595,33.1761,33.2409,271000.0
2011-11-28 13:30:00,35.88,35.9,35.75,35.76,167000.0,33.2502,33.2687,33.1297,33.139,167000.0
2011-11-28 13:40:00,35.78,35.82,35.75,35.78,216000.0,33.1575,33.1946,33.1297,33.1575,216000.0
2011-11-28 13:50:00,35.78,35.79,35.65,35.71,116000.0,33.1575,33.1668,33.0371,33.0927,116000.0
2011-11-28 14:00:00,35.71,35.85,35.71,35.85,71000.0,33.0927,33.2224,33.0927,33.2224,71000.0
2011-11-28 14:10:00,35.85,35.9,35.83,35.88,159000.0,33.2224,33.2687,33.2039,33.2502,159000.0
2011-11-28 14:20:00,35.89,35.9,35.83,35.88,190000.0,33.2595,33.2687,33.2039,33.2502,190000.0
2011-11-28 14:30:00,35.87,35.87,35.75,35.76,167000.0,33.2409,33.2409,33.1297,33.139,167000.0
2011-11-28 14:40:00,35.77,35.83,35.76,35.76,89000.0,33.1483,33.2039,33.139,33.139,89000.0
2011-11-28 14:50:00,35.78,35.78,35.7,35.74,70000.0,33.1575,33.1575,33.0834,33.1205,70000.0
2011-11-28 15:00:00,35.75,35.8,35.65,35.67,142000.0,33.1297,33.1761,33.0371,33.0556,142000.0
2011-11-28 15:10:00,35.67,35.76,35.62,35.76,205000.0,33.0556,33.139,33.0093,33.139,205000.0
2011-11-28 15:20:00,35.75,35.8,35.68,35.71,331000.0,33.1297,33.1761,33.0649,33.0927,331000.0
2011-11-28 15:30:00,35.7,35.83,35.67,35.77,322000.0,33.0834,33.2039,33.0556,33.1483,322000.0
2011-11-28 15:40:00,35.76,35.79,35.68,35.73,543000.0,33.139,33.1668,33.0649,33.1112,543000.0
2011-11-28 15:50:00,35.73,36.0,35.7,35.94,987000.0,33.1112,33.3614,33.0834,33.3058,987000.0
2011-11-29 09:30:00,36.01,36.01,35.5,35.81,415000.0,33.3707,33.3707,32.898,33.1853,415000.0
2011-11-29 09:40:00,35.87,35.93,35.82,35.87,70000.0,33.2409,33.2965,33.1946,33.2409,70000.0
2011-11-29 09:50:00,35.9,35.95,35.87,35.95,125000.0,33.2687,33.3151,33.2409,33.3151,125000.0
2011-11-29 10:00:00,35.95,36.12,35.87,36.08,414000.0,33.3151,33.4726,33.2409,33.4355,414000.0
2011-11-29 10:10:00,36.08,36.15,36.0,36.01,338000.0,33.4355,33.5004,33.3614,33.3707,338000.0
2011-11-29 10:20:00,36.02,36.1,35.99,36.02,323000.0,33.3799,33.4541,33.3521,33.3799,323000.0
2011-11-29 10:30:00,36.01,36.02,35.91,35.91,123000.0,33.3707,33.3799,33.278,33.278,123000.0
2011-11-29 10:40:00,35.92,35.99,35.92,35.95,218000.0,33.2873,33.3521,33.2873,33.3151,218000.0
2011-11-29 10:50:00,35.93,35.96,35.9,35.95,150000.0,33.2965,33.3243,33.2687,33.3151,150000.0
2011-11-29 11:00:00,35.95,35.95,35.74,35.74,125000.0,33.3151,33.3151,33.1205,33.1205,125000.0
2011-11-29 11:10:00,35.76,35.87,35.7,35.85,222000.0,33.139,33.2409,33.0834,33.2224,222000.0
2011-11-29 11:20:00,35.87,35.87,35.79,35.8,131000.0,33.2409,33.2409,33.1668,33.1761,131000.0
2011-11-29 11:30:00,35.8,35.83,35.74,35.8,229000.0,33.1761,33.2039,33.1205,33.1761,229000.0
2011-11-29 11:40:00,35.82,35.82,35.7,35.77,88000.0,33.1946,33.1946,33.0834,33.1483,88000.0
2011-11-29 11:50:00,35.77,35.82,35.76,35.81,158000.0,33.1483,33.1946,33.139,33.1853,158000.0
2011-11-29 12:00:00,35.84,35.87,35.8,35.86,80000.0,33.2131,33.2409,33.1761,33.2317,80000.0
2011-11-29 12:10:00,35.86,35.9,35.83,35.85,29000.0,33.2317,33.2687,33.2039,33.2224,29000.0
2011-11-29 12:20:00,35.85,35.86,35.79,35.8,58000.0,33.2224,33.2317,33.1668,33.1761,58000.0
2011-11-29 12:30:00,35.8,35.82,35.78,35.78,74000.0,33.1761,33.1946,33.1575,33.1575,74000.0
2011-11-29 12:40:00,35.79,35.84,35.7,35.8,193000.0,33.1668,33.2131,33.0834,33.1761,193000.0
2011-11-29 12:50:00,35.8,35.86,35.76,35.83,39000.0,33.1761,33.2317,33.139,33.2039,39000.0
2011-11-29 13:00:00,35.81,35.83,35.74,35.74,98000.0,33.1853,33.2039,33.1205,33.1205,98000.0
2011-11-29 13:10:00,35.74,35.78,35.74,35.75,33000.0,33.1205,33.1575,33.1205,33.1297,33000.0
2011-11-29 13:20:00,35.74,35.82,35.74,35.82,59000.0,33.1205,33.1946,33.1205,33.1946,59000.0
2011-11-29 13:30:00,35.82,35.82,35.74,35.81,101000.0,33.1946,33.1946,33.1205,33.1853,101000.0
2011-11-29 13:40:00,35.79,35.84,35.77,35.77,130000.0,33.1668,33.2131,33.1483,33.1483,130000.0
2011-11-29 13:50:00,35.77,35.82,35.75,35.81,119000.0,33.1483,33.1946,33.1297,33.1853,119000.0
2011-11-29 14:00:00,35.82,35.84,35.65,35.81,293000.0,33.1946,33.2131,33.0371,33.1853,293000.0
2011-11-29 14:10:00,35.83,35.86,35.79,35.86,212000.0,33.2039,33.2317,33.1668,33.2317,212000.0
2011-11-29 14:20:00,35.84,35.85,35.79,35.84,100000.0,33.2131,33.2224,33.1668,33.2131,100000.0
2011-11-29 14:30:00,35.85,35.88,35.85,35.85,122000.0,33.2224,33.2502,33.2224,33.2224,122000.0
2011-11-29 14:40:00,35.85,35.88,35.84,35.87,113000.0,33.2224,33.2502,33.2131,33.2409,113000.0
2011-11-29 14:50:00,35.85,35.92,35.83,35.83,125000.0,33.2224,33.2873,33.2039,33.2039,125000.0
2011-11-29 15:00:00,35.84,35.88,35.83,35.86,121000.0,33.2131,33.2502,33.2039,33.2317,121000.0
2011-11-29 15:10:00,35.86,36.0,35.85,35.96,152000.0,33.2317,33.3614,33.2224,33.3243,152000.0
2011-11-29 15:20:00,35.98,35.99,35.94,35.95,95000.0,33.3429,33.3521,33.3058,33.3151,95000.0
2011-11-29 15:30:00,35.96,35.97,35.83,35.85,266000.0,33.3243,33.3336,33.2039,33.2224,266000.0
2011-11-29 15:40:00,35.86,35.91,35.77,35.8,427000.0,33.2317,33.278,33.1483,33.1761,427000.0
2011-11-29 15:50:00,35.8,35.82,35.7,35.8,381000.0,33.1761,33.1946,33.0834,33.1761,381000.0
2011-11-30 09:30:00,36.83,37.0,36.61,36.72,685000.0,34.1306,34.2881,33.9267,34.0286,685000.0
2011-11-30 09:40:00,36.79,36.93,36.71,36.85,346000.0,34.0935,34.2232,34.0194,34.1491,346000.0
2011-11-30 09:50:00,36.88,36.92,36.8,36.88,172000.0,34.1769,34.214,34.1028,34.1769,172000.0
2011-11-30 10:00:00,36.86,37.11,36.86,36.99,657000.0,34.1584,34.39,34.1584,34.2788,657000.0
2011-11-30 10:10:00,36.99,37.17,36.96,37.15,545000.0,34.2788,34.4456,34.251,34.4271,545000.0
2011-11-30 10:20:00,37.16,37.2,37.13,37.17,348000.0,34.4364,34.4734,34.4086,34.4456,348000.0
2011-11-30 10:30:00,37.17,37.23,37.06,37.17,368000.0,34.4456,34.5012,34.3437,34.4456,368000.0
2011-11-30 10:40:00,37.16,37.18,37.05,37.07,220000.0,34.4364,34.4549,34.3344,34.353,220000.0
2011-11-30 10:50:00,37.07,37.07,36.95,36.99,262000.0,34.353,34.353,34.2418,34.2788,262000.0
2011-11-30 11:00:00,37.0,37.02,36.89,36.89,252000.0,34.2881,34.3066,34.1862,34.1862,252000.0
2011-11-30 11:10:00,36.89,37.01,36.85,36.97,148000.0,34.1862,34.2974,34.1491,34.2603,148000.0
2011-11-30 11:20:00,36.96,37.03,36.95,37.03,74000.0,34.251,34.3159,34.2418,34.3159,74000.0
2011-11-30 11:30:00,37.0,37.08,37.0,37.05,192000.0,34.2881,34.3622,34.2881,34.3344,192000.0
2011-11-30 11:40:00,37.07,37.1,37.06,37.08,134000.0,34.353,34.3808,34.3437,34.3622,134000.0
2011-11-30 11:50:00,37.09,37.16,37.07,37.14,129000.0,34.3715,34.4364,34.353,34.4178,129000.0
2011-11-30 12:00:00,37.15,37.2,37.13,37.19,150000.0,34.4271,34.4734,34.4086,34.4642,150000.0
2011-11-30 12:10:00,37.18,37.23,37.16,37.17,201000.0,34.4549,34.5012,34.4364,34.4456,201000.0
2011-11-30 12:20:00,37.18,37.24,37.15,37.21,89000.0,34.4549,34.5105,34.4271,34.4827,89000.0
2011-11-30 12:30:00,37.2,37.26,37.19,37.19,137000.0,34.4734,34.529,34.4642,34.4642,137000.0
2011-11-30 12:40:00,37.18,37.23,37.17,37.2,99000.0,34.4549,34.5012,34.4456,34.4734,99000.0
2011-11-30 12:50:00,37.19,37.22,37.17,37.21,101000.0,34.4642,34.492,34.4456,34.4827,101000.0
2011-11-30 13:00:00,37.21,37.22,37.14,37.2,43000.0,34.4827,34.492,34.4178,34.4734,43000.0
2011-11-30 13:10:00,37.18,37.2,37.07,37.09,97000.0,34.4549,34.4734,34.353,34.3715,97000.0
2011-11-30 13:20:00,37.11,37.15,37.09,37.11,61000.0,34.39,34.4271,34.3715,34.39,61000.0
2011-11-30 13:30:00,37.11,37.19,37.1,37.18,138000.0,34.39,34.4642,34.3808,34.4549,138000.0
2011-11-30 13:40:00,37.18,37.23,37.15,37.19,147000.0,34.4549,34.5012,34.4271,34.4642,147000.0
2011-11-30 13:50:00,37.17,37.19,37.04,37.07,200000.0,34.4456,34.4642,34.3252,34.353,200000.0
2011-11-30 14:00:00,37.07,37.15,37.01,37.05,104000.0,34.353,34.4271,34.2974,34.3344,104000.0
2011-11-30 14:10:00,37.05,37.13,37.02,37.11,81000.0,34.3344,34.4086,34.3066,34.39,81000.0
2011-11-30 14:20:00,37.12,37.2,37.11,37.14,114000.0,34.3993,34.4734,34.39,34.4178,114000.0
2011-11-30 14:30:00,37.15,37.19,37.11,37.17,133000.0,34.4271,34.4642,34.39,34.4456,133000.0
2011-11-30 14:40:00,37.19,37.24,37.18,37.2,193000.0,34.4642,34.5105,34.4549,34.4734,193000.0
2011-11-30 14:50:00,37.21,37.29,37.2,37.29,329000.0,34.4827,34.5568,34.4734,34.5568,329000.0
2011-11-30 15:00:00,37.28,37.3,37.23,37.29,224000.0,34.5476,34.5661,34.5012,34.5568,224000.0
2011-11-30 15:10:00,37.29,37.39,37.29,37.34,269000.0,34.5568,34.6495,34.5568,34.6032,269000.0
2011-11-30 15:20:00,37.36,37.4,37.25,37.26,374000.0,34.6217,34.6588,34.5198,34.529,374000.0
2011-11-30 15:30:00,37.25,37.33,37.25,37.33,302000.0,34.5198,34.5939,34.5198,34.5939,302000.0
2011-11-30 15:40:00,37.33,37.45,37.32,37.43,636000.0,34.5939,34.7051,34.5847,34.6866,636000.0
2011-11-30 15:50:00,37.42,37.47,37.31,37.41,1803000.0,34.6773,34.7237,34.5754,34.6681,1803000.0
2011-12-01 09:30:00,37.24,37.44,37.24,37.41,392000.0,34.5105,34.6959,34.5105,34.6681,392000.0
2011-12-01 09:40:00,37.41,37.5,37.34,37.47,547000.0,34.6681,34.7515,34.6032,34.7237,547000.0
2011-12-01 09:50:00,37.46,37.79,37.46,37.7,323000.0,34.7144,35.0202,34.7144,34.9368,323000.0
2011-12-01 10:00:00,37.69,37.98,37.69,37.9,822000.0,34.9275,35.1963,34.9275,35.1221,822000.0
2011-12-01 10:10:00,37.9,37.9,37.75,37.89,334000.0,35.1221,35.1221,34.9831,35.1129,334000.0
2011-12-01 10:20:00,37.89,37.99,37.85,37.98,533000.0,35.1129,35.2055,35.0758,35.1963,533000.0
2011-12-01 10:30:00,37.98,37.99,37.9,37.93,432000.0,35.1963,35.2055,35.1221,35.1499,432000.0
2011-12-01 10:40:00,37.93,37.94,37.86,37.88,430000.0,35.1499,35.1592,35.0851,35.1036,430000.0
2011-12-01 10:50:00,37.88,37.92,37.85,37.88,360000.0,35.1036,35.1407,35.0758,35.1036,360000.0
2011-12-01 11:00:00,37.87,37.9,37.84,37.87,163000.0,35.0943,35.1221,35.0665,35.0943,163000.0
2011-12-01 11:10:00,37.9,37.92,37.85,37.86,469000.0,35.1221,35.1407,35.0758,35.0851,469000.0
2011-12-01 11:20:00,37.86,37.87,37.64,37.64,269000.0,35.0851,35.0943,34.8812,34.8812,269000.0
2011-12-01 11:30:00,37.64,37.66,37.48,37.56,342000.0,34.8812,34.8997,34.7329,34.8071,342000.0
2011-12-01 11:40:00,37.57,37.64,37.52,37.56,242000.0,34.8163,34.8812,34.77,34.8071,242000.0
2011-12-01 11:50:00,37.56,37.62,37.53,37.62,216000.0,34.8071,34.8627,34.7793,34.8627,216000.0
2011-12-01 12:00:00,37.61,37.7,37.56,37.7,89000.0,34.8534,34.9368,34.8071,34.9368,89000.0
2011-12-01 12:10:00,37.69,37.7,37.62,37.7,80000.0,34.9275,34.9368,34.8627,34.9368,80000.0
2011-12-01 12:20:00,37.69,37.79,37.67,37.77,90000.0,34.9275,35.0202,34.909,35.0017,90000.0
2011-12-01 12:30:00,37.76,37.79,37.72,37.76,130000.0,34.9924,35.0202,34.9553,34.9924,130000.0
2011-12-01 12:40:00,37.76,37.77,37.66,37.69,121000.0,34.9924,35.0017,34.8997,34.9275,121000.0
2011-12-01 12:50:00,37.68,37.74,37.61,37.64,85000.0,34.9183,34.9739,34.8534,34.8812,85000.0
2011-12-01 13:00:00,37.65,37.75,37.65,37.69,62000.0,34.8905,34.9831,34.8905,34.9275,62000.0
2011-12-01 13:10:00,37.69,37.8,37.67,37.8,75000.0,34.9275,35.0295,34.909,35.0295,75000.0
2011-12-01 13:20:00,37.8,37.86,37.78,37.84,104000.0,35.0295,35.0851,35.0109,35.0665,104000.0
2011-12-01 13:30:00,37.83,37.9,37.75,37.79,135000.0,35.0573,35.1221,34.9831,35.0202,135000.0
2011-12-01 13:40:00,37.79,37.9,37.79,37.88,178000.0,35.0202,35.1221,35.0202,35.1036,178000.0
2011-12-01 13:50:00,37.89,37.96,37.88,37.96,169000.0,35.1129,35.1777,35.1036,35.1777,169000.0
2011-12-01 14:00:00,37.95,38.04,37.93,38.04,407000.0,35.1685,35.2519,35.1499,35.2519,407000.0
2011-12-01 14:10:00,38.01,38.02,37.94,37.94,176000.0,35.2241,35.2333,35.1592,35.1592,176000.0
2011-12-01 14:20:00,37.95,37.98,37.93,37.96,118000.0,35.1685,35.1963,35.1499,35.1777,118000.0
2011-12-01 14:30:00,37.98,38.03,37.9,38.03,130000.0,35.1963,35.2426,35.1221,35.2426,130000.0
2011-12-01 14:40:00,38.01,38.09,37.98,38.07,271000.0,35.2241,35.2982,35.1963,35.2797,271000.0
2011-12-01 14:50:00,38.07,38.09,38.02,38.04,243000.0,35.2797,35.2982,35.2333,35.2519,243000.0
2011-12-01 15:00:00,38.04,38.1,37.96,37.98,253000.0,35.2519,35.3075,35.1777,35.1963,253000.0
2011-12-01 15:10:00,37.98,38.06,37.98,38.02,265000.0,35.1963,35.2704,35.1963,35.2333,265000.0
2011-12-01 15:20:00,38.03,38.18,38.01,38.17,408000.0,35.2426,35.3816,35.2241,35.3724,408000.0
2011-12-01 15:30:00,38.16,38.2,38.13,38.16,352000.0,35.3631,35.4002,35.3353,35.3631,352000.0
2011-12-01 15:40:00,38.16,38.19,38.13,38.16,335000.0,35.3631,35.3909,35.3353,35.3631,335000.0
2011-12-01 15:50:00,38.16,38.18,38.07,38.13,851000.0,35.3631,35.3816,35.2797,35.3353,851000.0
2011-12-02 09:30:00,38.37,38.5,38.21,38.42,461000.0,35.5577,35.6782,35.4094,35.604,461000.0
2011-12-02 09:40:00,38.42,38.44,38.34,38.39,296000.0,35.604,35.6226,35.5299,35.5762,296000.0
2011-12-02 09:50:00,38.37,38.45,38.36,38.42,265000.0,35.5577,35.6318,35.5484,35.604,265000.0
2011-12-02 10:00:00,38.41,38.49,38.4,38.42,418000.0,35.5948,35.6689,35.5855,35.604,418000.0
2011-12-02 10:10:00,38.41,38.5,38.41,38.49,344000.0,35.5948,35.6782,35.5948,35.6689,344000.0
2011-12-02 10:20:00,38.49,38.49,38.26,38.29,377000.0,35.6689,35.6689,35.4558,35.4836,377000.0
2011-12-02 10:30:00,38.28,38.3,38.25,38.28,281000.0,35.4743,35.4928,35.4465,35.4743,281000.0
2011-12-02 10:40:00,38.26,38.26,38.11,38.16,377000.0,35.4558,35.4558,35.3167,35.3631,377000.0
2011-12-02 10:50:00,38.16,38.25,38.14,38.2,250000.0,35.3631,35.4465,35.3445,35.4002,250000.0
2011-12-02 11:00:00,38.2,38.23,38.1,38.1,269000.0,35.4002,35.428,35.3075,35.3075,269000.0
2011-12-02 11:10:00,38.09,38.11,37.95,37.97,289000.0,35.2982,35.3167,35.1685,35.187,289000.0
2011-12-02 11:20:00,37.97,38.0,37.95,37.96,190000.0,35.187,35.2148,35.1685,35.1777,190000.0
2011-12-02 11:30:00,37.96,38.04,37.96,38.04,275000.0,35.1777,35.2519,35.1777,35.2519,275000.0
2011-12-02 11:40:00,38.03,38.06,37.94,37.94,249000.0,35.2426,35.2704,35.1592,35.1592,249000.0
2011-12-02 11:50:00,37.94,38.05,37.88,38.02,180000.0,35.1592,35.2611,35.1036,35.2333,180000.0
2011-12-02 12:00:00,38.02,38.05,37.98,38.01,136000.0,35.2333,35.2611,35.1963,35.2241,136000.0
2011-12-02 12:10:00,38.01,38.04,37.94,37.97,114000.0,35.2241,35.2519,35.1592,35.187,114000.0
2011-12-02 12:20:00,37.97,38.04,37.95,37.96,72000.0,35.187,35.2519,35.1685,35.1777,72000.0
2011-12-02 12:30:00,37.96,37.97,37.86,37.9,130000.0,35.1777,35.187,35.0851,35.1221,130000.0
2011-12-02 12:40:00,37.93,38.04,37.89,38.01,53000.0,35.1499,35.2519,35.1129,35.2241,53000.0
2011-12-02 12:50:00,38.01,38.08,37.99,38.05,75000.0,35.2241,35.2889,35.2055,35.2611,75000.0
2011-12-02 13:00:00,38.06,38.09,37.99,38.02,131000.0,35.2704,35.2982,35.2055,35.2333,131000.0
2011-12-02 13:10:00,38.02,38.03,37.97,37.98,47000.0,35.2333,35.2426,35.187,35.1963,47000.0
2011-12-02 13:20:00,37.98,38.02,37.93,38.0,88000.0,35.1963,35.2333,35.1499,35.2148,88000.0
2011-12-02 13:30:00,37.98,37.98,37.93,37.97,51000.0,35.1963,35.1963,35.1499,35.187,51000.0
2011-12-02 13:40:00,37.96,38.02,37.96,38.0,92000.0,35.1777,35.2333,35.1777,35.2148,92000.0
2011-12-02 13:50:00,38.0,38.02,37.96,37.98,54000.0,35.2148,35.2333,35.1777,35.1963,54000.0
2011-12-02 14:00:00,37.98,37.98,37.9,37.93,78000.0,35.1963,35.1963,35.1221,35.1499,78000.0
2011-12-02 14:10:00,37.98,37.99,37.94,37.97,74000.0,35.1963,35.2055,35.1592,35.187,74000.0
2011-12-02 14:20:00,37.97,38.01,37.96,37.98,131000.0,35.187,35.2241,35.1777,35.1963,131000.0
2011-12-02 14:30:00,37.99,38.0,37.95,37.97,102000.0,35.2055,35.2148,35.1685,35.187,102000.0
2011-12-02 14:40:00,37.97,37.98,37.94,37.96,105000.0,35.187,35.1963,35.1592,35.1777,105000.0
2011-12-02 14:50:00,37.96,38.0,37.92,37.95,161000.0,35.1777,35.2148,35.1407,35.1685,161000.0
2011-12-02 15:00:00,37.96,37.99,37.91,37.97,211000.0,35.1777,35.2055,35.1314,35.187,211000.0
2011-12-02 15:10:00,37.97,38.02,37.93,37.98,231000.0,35.187,35.2333,35.1499,35.1963,231000.0
2011-12-02 15:20:00,37.97,37.97,37.91,37.93,208000.0,35.187,35.187,35.1314,35.1499,208000.0
2011-12-02 15:30:00,37.92,37.94,37.85,37.9,214000.0,35.1407,35.1592,35.0758,35.1221,214000.0
2011-12-02 15:40:00,37.91,37.92,37.85,37.9,563000.0,35.1314,35.1407,35.0758,35.1221,563000.0
2011-12-02 15:50:00,37.9,37.96,37.85,37.86,728000.0,35.1221,35.1777,35.0758,35.0851,728000.0
2011-12-05 09:30:00,38.3,38.34,38.0,38.03,363000.0,35.4928,35.5299,35.2148,35.2426,363000.0
2011-12-05 09:40:00,38.05,38.08,37.95,37.95,323000.0,35.2611,35.2889,35.1685,35.1685,323000.0
2011-12-05 09:50:00,37.97,37.98,37.75,37.85,459000.0,35.187,35.1963,34.9831,35.0758,459000.0
2011-12-05 10:00:00,37.8,37.94,37.7,37.94,312000.0,35.0295,35.1592,34.9368,35.1592,312000.0
2011-12-05 10:10:00,37.93,38.1,37.93,38.0,207000.0,35.1499,35.3075,35.1499,35.2148,207000.0
2011-12-05 10:20:00,38.02,38.06,37.98,38.0,77000.0,35.2333,35.2704,35.1963,35.2148,77000.0
2011-12-05 10:30:00,38.03,38.14,38.03,38.05,238000.0,35.2426,35.3445,35.2426,35.2611,238000.0
2011-12-05 10:40:00,38.05,38.05,37.99,38.0,98000.0,35.2611,35.2611,35.2055,35.2148,98000.0
2011-12-05 10:50:00,38.0,38.01,37.89,37.91,120000.0,35.2148,35.2241,35.1129,35.1314,120000.0
2011-12-05 11:00:00,37.92,37.92,37.86,37.87,162000.0,35.1407,35.1407,35.0851,35.0943,162000.0
2011-12-05 11:10:00,37.87,37.88,37.78,37.78,244000.0,35.0943,35.1036,35.0109,35.0109,244000.0
2011-12-05 11:20:00,37.78,37.79,37.58,37.65,263000.0,35.0109,35.0202,34.8256,34.8905,263000.0
2011-12-05 11:30:00,37.66,37.76,37.66,37.7,212000.0,34.8997,34.9924,34.8997,34.9368,212000.0
2011-12-05 11:40:00,37.68,37.74,37.66,37.7,150000.0,34.9183,34.9739,34.8997,34.9368,150000.0
2011-12-05 11:50:00,37.7,37.71,37.64,37.66,102000.0,34.9368,34.9461,34.8812,34.8997,102000.0
2011-12-05 12:00:00,37.68,37.83,37.68,37.75,149000.0,34.9183,35.0573,34.9183,34.9831,149000.0
2011-12-05 12:10:00,37.75,37.78,37.68,37.68,177000.0,34.9831,35.0109,34.9183,34.9183,177000.0
2011-12-05 12:20:00,37.68,37.7,37.6,37.62,165000.0,34.9183,34.9368,34.8441,34.8627,165000.0
2011-12-05 12:30:00,37.63,37.64,37.55,37.55,214000.0,34.8719,34.8812,34.7978,34.7978,214000.0
2011-12-05 12:40:00,37.55,37.66,37.55,37.66,194000.0,34.7978,34.8997,34.7978,34.8997,194000.0
2011-12-05 12:50:00,37.67,37.7,37.56,37.67,193000.0,34.909,34.9368,34.8071,34.909,193000.0
2011-12-05 13:00:00,37.67,37.68,37.63,37.67,136000.0,34.909,34.9183,34.8719,34.909,136000.0
2011-12-05 13:10:00,37.66,37.69,37.62,37.64,117000.0,34.8997,34.9275,34.8627,34.8812,117000.0
2011-12-05 13:20:00,37.65,37.66,37.55,37.55,89000.0,34.8905,34.8997,34.7978,34.7978,89000.0
2011-12-05 13:30:00,37.54,37.6,37.54,37.55,181000.0,34.7885,34.8441,34.7885,34.7978,181000.0
2011-12-05 13:40:00,37.55,37.58,37.31,37.33,364000.0,34.7978,34.8256,34.5754,34.5939,364000.0
2011-12-05 13:50:00,37.33,37.36,37.24,37.26,289000.0,34.5939,34.6217,34.5105,34.529,289000.0
2011-12-05 14:00:00,37.26,37.34,37.25,37.34,352000.0,34.529,34.6032,34.5198,34.6032,352000.0
2011-12-05 14:10:00,37.35,37.46,37.33,37.45,190000.0,34.6125,34.7144,34.5939,34.7051,190000.0
2011-12-05 14:20:00,37.46,37.46,37.31,37.36,159000.0,34.7144,34.7144,34.5754,34.6217,159000.0
2011-12-05 14:30:00,37.37,37.47,37.35,37.47,153000.0,34.631,34.7237,34.6125,34.7237,153000.0
2011-12-05 14:40:00,37.46,37.52,37.4,37.52,142000.0,34.7144,34.77,34.6588,34.77,142000.0
2011-12-05 14:50:00,37.52,37.53,37.43,37.48,122000.0,34.77,34.7793,34.6866,34.7329,122000.0
2011-12-05 15:00:00,37.47,37.52,37.34,37.36,308000.0,34.7237,34.77,34.6032,34.6217,308000.0
2011-12-05 15:10:00,37.39,37.43,37.18,37.2,368000.0,34.6495,34.6866,34.4549,34.4734,368000.0
2011-12-05 15:20:00,37.2,37.21,37.0,37.05,571000.0,34.4734,34.4827,34.2881,34.3344,571000.0
2011-12-05 15:30:00,37.08,37.19,37.04,37.14,575000.0,34.3622,34.4642,34.3252,34.4178,575000.0
2011-12-05 15:40:00,37.13,37.29,37.1,37.21,465000.0,34.4086,34.5568,34.3808,34.4827,465000.0
2011-12-05 15:50:00,37.22,37.37,37.2,37.31,936000.0,34.492,34.631,34.4734,34.5754,936000.0
2011-12-06 09:30:00,37.21,37.41,37.21,37.34,523000.0,34.4827,34.6681,34.4827,34.6032,523000.0
2011-12-06 09:40:00,37.36,37.5,37.34,37.41,300000.0,34.6217,34.7515,34.6032,34.6681,300000.0
2011-12-06 09:50:00,37.42,37.43,37.35,37.39,301000.0,34.6773,34.6866,34.6125,34.6495,301000.0
2011-12-06 10:00:00,37.41,37.48,37.33,37.37,155000.0,34.6681,34.7329,34.5939,34.631,155000.0
2011-12-06 10:10:00,37.37,37.4,37.3,37.35,209000.0,34.631,34.6588,34.5661,34.6125,209000.0
2011-12-06 10:20:00,37.37,37.49,37.32,37.42,171000.0,34.631,34.7422,34.5847,34.6773,171000.0
2011-12-06 10:30:00,37.44,37.49,37.36,37.4,82000.0,34.6959,34.7422,34.6217,34.6588,82000.0
2011-12-06 10:40:00,37.39,37.39,37.17,37.3,296000.0,34.6495,34.6495,34.4456,34.5661,296000.0
2011-12-06 10:50:00,37.28,37.3,37.17,37.18,157000.0,34.5476,34.5661,34.4456,34.4549,157000.0
2011-12-06 11:00:00,37.2,37.26,37.19,37.21,102000.0,34.4734,34.529,34.4642,34.4827,102000.0
2011-12-06 11:10:00,37.21,37.26,37.17,37.19,81000.0,34.4827,34.529,34.4456,34.4642,81000.0
2011-12-06 11:20:00,37.19,37.33,37.19,37.25,152000.0,34.4642,34.5939,34.4642,34.5198,152000.0
2011-12-06 11:30:00,37.26,37.27,37.15,37.15,75000.0,34.529,34.5383,34.4271,34.4271,75000.0
2011-12-06 11:40:00,37.15,37.16,37.07,37.07,108000.0,34.4271,34.4364,34.353,34.353,108000.0
2011-12-06 11:50:00,37.06,37.25,37.06,37.24,72000.0,34.3437,34.5198,34.3437,34.5105,72000.0
2011-12-06 12:00:00,37.21,37.22,37.17,37.2,45000.0,34.4827,34.492,34.4456,34.4734,45000.0
2011-12-06 12:10:00,37.2,37.29,37.2,37.21,65000.0,34.4734,34.5568,34.4734,34.4827,65000.0
2011-12-06 12:20:00,37.19,37.2,37.1,37.11,79000.0,34.4642,34.4734,34.3808,34.39,79000.0
2011-12-06 12:30:00,37.11,37.13,37.07,37.1,81000.0,34.39,34.4086,34.353,34.3808,81000.0
2011-12-06 12:40:00,37.1,37.11,37.05,37.1,89000.0,34.3808,34.39,34.3344,34.3808,89000.0
2011-12-06 12:50:00,37.07,37.11,37.07,37.09,100000.0,34.353,34.39,34.353,34.3715,100000.0
2011-12-06 13:00:00,37.12,37.17,37.09,37.17,74000.0,34.3993,34.4456,34.3715,34.4456,74000.0
2011-12-06 13:10:00,37.18,37.19,37.1,37.14,126000.0,34.4549,34.4642,34.3808,34.4178,126000.0
2011-12-06 13:20:00,37.14,37.16,37.08,37.09,207000.0,34.4178,34.4364,34.3622,34.3715,207000.0
2011-12-06 13:30:00,37.1,37.16,37.08,37.15,86000.0,34.3808,34.4364,34.3622,34.4271,86000.0
2011-12-06 13:40:00,37.13,37.14,37.09,37.09,76000.0,34.4086,34.4178,34.3715,34.3715,76000.0
2011-12-06 13:50:00,37.09,37.14,37.09,37.1,170000.0,34.3715,34.4178,34.3715,34.3808,170000.0
2011-12-06 14:00:00,37.1,37.13,37.06,37.11,104000.0,34.3808,34.4086,34.3437,34.39,104000.0
2011-12-06 14:10:00,37.11,37.16,37.1,37.14,154000.0,34.39,34.4364,34.3808,34.4178,154000.0
2011-12-06 14:20:00,37.14,37.15,37.08,37.12,136000.0,34.4178,34.4271,34.3622,34.3993,136000.0
2011-12-06 14:30:00,37.11,37.16,37.11,37.13,226000.0,34.39,34.4364,34.39,34.4086,226000.0
2011-12-06 14:40:00,37.14,37.24,37.12,37.24,536000.0,34.4178,34.5105,34.3993,34.5105,536000.0
2011-12-06 14:50:00,37.27,37.27,37.15,37.15,326000.0,34.5383,34.5383,34.4271,34.4271,326000.0
2011-12-06 15:00:00,37.15,37.21,37.13,37.15,191000.0,34.4271,34.4827,34.4086,34.4271,191000.0
2011-12-06 15:10:00,37.14,37.21,37.11,37.15,160000.0,34.4178,34.4827,34.39,34.4271,160000.0
2011-12-06 15:20:00,37.15,37.2,37.13,37.14,190000.0,34.4271,34.4734,34.4086,34.4178,190000.0
2011-12-06 15:30:00,37.15,37.21,37.13,37.15,384000.0,34.4271,34.4827,34.4086,34.4271,384000.0
2011-12-06 15:40:00,37.15,37.17,37.03,37.12,374000.0,34.4271,34.4456,34.3159,34.3993,374000.0
2011-12-06 15:50:00,37.1,37.13,37.02,37.08,1115000.0,34.3808,34.4086,34.3066,34.3622,1115000.0
2011-12-07 09:30:00,37.12,37.24,37.06,37.16,432000.0,34.3993,34.5105,34.3437,34.4364,432000.0
2011-12-07 09:40:00,37.12,37.12,36.86,36.96,478000.0,34.3993,34.3993,34.1584,34.251,478000.0
2011-12-07 09:50:00,36.95,37.01,36.86,36.92,108000.0,34.2418,34.2974,34.1584,34.214,108000.0
2011-12-07 10:00:00,36.89,36.89,36.8,36.83,209000.0,34.1862,34.1862,34.1028,34.1306,209000.0
2011-12-07 10:10:00,36.84,36.89,36.81,36.82,113000.0,34.1398,34.1862,34.112,34.1213,113000.0
2011-12-07 10:20:00,36.82,36.83,36.64,36.67,131000.0,34.1213,34.1306,33.9545,33.9823,131000.0
2011-12-07 10:30:00,36.68,36.79,36.65,36.79,96000.0,33.9916,34.0935,33.9638,34.0935,96000.0
2011-12-07 10:40:00,36.8,36.95,36.79,36.9,161000.0,34.1028,34.2418,34.0935,34.1954,161000.0
2011-12-07 10:50:00,36.9,36.91,36.79,36.84,180000.0,34.1954,34.2047,34.0935,34.1398,180000.0
2011-12-07 11:00:00,36.84,36.89,36.82,36.87,129000.0,34.1398,34.1862,34.1213,34.1676,129000.0
2011-12-07 11:10:00,36.88,36.88,36.82,36.84,52000.0,34.1769,34.1769,34.1213,34.1398,52000.0
2011-12-07 11:20:00,36.85,36.86,36.8,36.86,154000.0,34.1491,34.1584,34.1028,34.1584,154000.0
2011-12-07 11:30:00,36.86,37.0,36.85,37.0,136000.0,34.1584,34.2881,34.1491,34.2881,136000.0
2011-12-07 11:40:00,37.0,37.05,36.99,37.05,96000.0,34.2881,34.3344,34.2788,34.3344,96000.0
2011-12-07 11:50:00,37.03,37.06,36.97,36.99,145000.0,34.3159,34.3437,34.2603,34.2788,145000.0
2011-12-07 12:00:00,37.0,37.01,36.89,36.91,89000.0,34.2881,34.2974,34.1862,34.2047,89000.0
2011-12-07 12:10:00,36.9,36.91,36.84,36.88,70000.0,34.1954,34.2047,34.1398,34.1769,70000.0
2011-12-07 12:20:00,36.89,37.07,36.88,37.05,311000.0,34.1862,34.353,34.1769,34.3344,311000.0
2011-12-07 12:30:00,37.05,37.19,37.01,37.11,196000.0,34.3344,34.4642,34.2974,34.39,196000.0
2011-12-07 12:40:00,37.1,37.17,37.09,37.13,141000.0,34.3808,34.4456,34.3715,34.4086,141000.0
2011-12-07 12:50:00,37.16,37.16,37.07,37.13,118000.0,34.4364,34.4364,34.353,34.4086,118000.0
2011-12-07 13:00:00,37.12,37.13,37.07,37.07,130000.0,34.3993,34.4086,34.353,34.353,130000.0
2011-12-07 13:10:00,37.08,37.1,37.04,37.09,63000.0,34.3622,34.3808,34.3252,34.3715,63000.0
2011-12-07 13:20:00,37.08,37.1,37.05,37.09,57000.0,34.3622,34.3808,34.3344,34.3715,57000.0
2011-12-07 13:30:00,37.1,37.1,37.02,37.1,52000.0,34.3808,34.3808,34.3066,34.3808,52000.0
2011-12-07 13:40:00,37.09,37.1,37.07,37.07,48000.0,34.3715,34.3808,34.353,34.353,48000.0
2011-12-07 13:50:00,37.1,37.21,37.09,37.2,57000.0,34.3808,34.4827,34.3715,34.4734,57000.0
2011-12-07 14:00:00,37.2,37.21,37.1,37.1,129000.0,34.4734,34.4827,34.3808,34.3808,129000.0
2011-12-07 14:10:00,37.13,37.13,37.02,37.07,64000.0,34.4086,34.4086,34.3066,34.353,64000.0
2011-12-07 14:20:00,37.1,37.28,37.1,37.27,94000.0,34.3808,34.5476,34.3808,34.5383,94000.0
2011-12-07 14:30:00,37.24,37.28,37.22,37.28,162000.0,34.5105,34.5476,34.492,34.5476,162000.0
2011-12-07 14:40:00,37.28,37.29,37.02,37.07,122000.0,34.5476,34.5568,34.3066,34.353,122000.0
2011-12-07 14:50:00,37.04,37.05,36.96,36.98,107000.0,34.3252,34.3344,34.251,34.2696,107000.0
2011-12-07 15:00:00,36.99,37.06,36.96,36.98,61000.0,34.2788,34.3437,34.251,34.2696,61000.0
2011-12-07 15:10:00,36.97,37.2,36.97,37.2,77000.0,34.2603,34.4734,34.2603,34.4734,77000.0
2011-12-07 15:20:00,37.19,37.27,37.19,37.2,86000.0,34.4642,34.5383,34.4642,34.4734,86000.0
2011-12-07 15:30:00,37.25,37.33,37.19,37.32,145000.0,34.5198,34.5939,34.4642,34.5847,145000.0
2011-12-07 15:40:00,37.35,37.48,37.31,37.43,236000.0,34.6125,34.7329,34.5754,34.6866,236000.0
2011-12-07 15:50:00,37.43,37.5,37.35,37.4,768000.0,34.6866,34.7515,34.6125,34.6588,768000.0
2011-12-08 09:30:00,37.33,37.76,37.3,37.69,317000.0,34.5939,34.9924,34.5661,34.9275,317000.0
2011-12-08 09:40:00,37.66,37.7,37.53,37.65,239000.0,34.8997,34.9368,34.7793,34.8905,239000.0
2011-12-08 09:50:00,37.65,37.81,37.61,37.76,424000.0,34.8905,35.0387,34.8534,34.9924,424000.0
2011-12-08 10:00:00,37.73,37.81,37.54,37.55,196000.0,34.9646,35.0387,34.7885,34.7978,196000.0
2011-12-08 10:10:00,37.55,37.64,37.46,37.48,154000.0,34.7978,34.8812,34.7144,34.7329,154000.0
2011-12-08 10:20:00,37.41,37.47,37.3,37.34,171000.0,34.6681,34.7237,34.5661,34.6032,171000.0
2011-12-08 10:30:00,37.37,37.5,37.36,37.48,158000.0,34.631,34.7515,34.6217,34.7329,158000.0
2011-12-08 10:40:00,37.48,37.55,37.48,37.53,57000.0,34.7329,34.7978,34.7329,34.7793,57000.0
2011-12-08 10:50:00,37.53,37.59,37.47,37.48,122000.0,34.7793,34.8349,34.7237,34.7329,122000.0
2011-12-08 11:00:00,37.48,37.51,37.27,37.28,231000.0,34.7329,34.7607,34.5383,34.5476,231000.0
2011-12-08 11:10:00,37.25,37.43,37.23,37.42,125000.0,34.5198,34.6866,34.5012,34.6773,125000.0
2011-12-08 11:20:00,37.42,37.61,37.42,37.54,212000.0,34.6773,34.8534,34.6773,34.7885,212000.0
2011-12-08 11:30:00,37.52,37.56,37.42,37.45,168000.0,34.77,34.8071,34.6773,34.7051,168000.0
2011-12-08 11:40:00,37.44,37.65,37.43,37.64,86000.0,34.6959,34.8905,34.6866,34.8812,86000.0
2011-12-08 11:50:00,37.62,37.7,37.52,37.52,141000.0,34.8627,34.9368,34.77,34.77,141000.0
2011-12-08 12:00:00,37.5,37.61,37.48,37.6,95000.0,34.7515,34.8534,34.7329,34.8441,95000.0
2011-12-08 12:10:00,37.6,37.65,37.59,37.59,98000.0,34.8441,34.8905,34.8349,34.8349,98000.0
2011-12-08 12:20:00,37.63,37.63,37.56,37.6,133000.0,34.8719,34.8719,34.8071,34.8441,133000.0
2011-12-08 12:30:00,37.6,37.63,37.58,37.59,227000.0,34.8441,34.8719,34.8256,34.8349,227000.0
2011-12-08 12:40:00,37.59,37.64,37.55,37.63,154000.0,34.8349,34.8812,34.7978,34.8719,154000.0
2011-12-08 12:50:00,37.64,37.65,37.6,37.63,66000.0,34.8812,34.8905,34.8441,34.8719,66000.0
2011-12-08 13:00:00,37.61,37.61,37.49,37.5,90000.0,34.8534,34.8534,34.7422,34.7515,90000.0
2011-12-08 13:10:00,37.47,37.53,37.45,37.5,78000.0,34.7237,34.7793,34.7051,34.7515,78000.0
2011-12-08 13:20:00,37.52,37.52,37.46,37.5,56000.0,34.77,34.77,34.7144,34.7515,56000.0
2011-12-08 13:30:00,37.49,37.53,37.43,37.53,39000.0,34.7422,34.7793,34.6866,34.7793,39000.0
2011-12-08 13:40:00,37.54,37.59,37.52,37.58,63000.0,34.7885,34.8349,34.77,34.8256,63000.0
2011-12-08 13:50:00,37.58,37.58,37.54,37.54,43000.0,34.8256,34.8256,34.7885,34.7885,43000.0
2011-12-08 14:00:00,37.5,37.5,37.36,37.41,121000.0,34.7515,34.7515,34.6217,34.6681,121000.0
2011-12-08 14:10:00,37.41,37.41,37.3,37.31,160000.0,34.6681,34.6681,34.5661,34.5754,160000.0
2011-12-08 14:20:00,37.31,37.31,37.22,37.23,129000.0,34.5754,34.5754,34.492,34.5012,129000.0
2011-12-08 14:30:00,37.23,37.29,37.21,37.24,96000.0,34.5012,34.5568,34.4827,34.5105,96000.0
2011-12-08 14:40:00,37.24,37.31,37.17,37.27,151000.0,34.5105,34.5754,34.4456,34.5383,151000.0
2011-12-08 14:50:00,37.27,37.28,37.15,37.17,99000.0,34.5383,34.5476,34.4271,34.4456,99000.0
2011-12-08 15:00:00,37.19,37.26,37.15,37.15,97000.0,34.4642,34.529,34.4271,34.4271,97000.0
2011-12-08 15:10:00,37.15,37.27,37.15,37.23,124000.0,34.4271,34.5383,34.4271,34.5012,124000.0
2011-12-08 15:20:00,37.23,37.29,37.19,37.2,137000.0,34.5012,34.5568,34.4642,34.4734,137000.0
2011-12-08 15:30:00,37.2,37.4,37.2,37.23,369000.0,34.4734,34.6588,34.4734,34.5012,369000.0
2011-12-08 15:40:00,37.24,37.24,37.01,37.06,441000.0,34.5105,34.5105,34.2974,34.3437,441000.0
2011-12-08 15:50:00,37.06,37.09,36.89,36.97,1290000.0,34.3437,34.3715,34.1862,34.2603,1290000.0
2011-12-09 09:30:00,37.35,37.4,37.18,37.25,508000.0,34.6125,34.6588,34.4549,34.5198,508000.0
2011-12-09 09:40:00,37.26,37.33,37.18,37.27,397000.0,34.529,34.5939,34.4549,34.5383,397000.0
2011-12-09 09:50:00,37.24,37.4,37.24,37.3,291000.0,34.5105,34.6588,34.5105,34.5661,291000.0
2011-12-09 10:00:00,37.26,37.31,37.23,37.3,218000.0,34.529,34.5754,34.5012,34.5661,218000.0
2011-12-09 10:10:00,37.31,37.46,37.31,37.45,251000.0,34.5754,34.7144,34.5754,34.7051,251000.0
2011-12-09 10:20:00,37.43,37.45,37.37,37.41,123000.0,34.6866,34.7051,34.631,34.6681,123000.0
2011-12-09 10:30:00,37.41,37.43,37.24,37.25,168000.0,34.6681,34.6866,34.5105,34.5198,168000.0
2011-12-09 10:40:00,37.24,37.31,37.07,37.1,327000.0,34.5105,34.5754,34.353,34.3808,327000.0
2011-12-09 10:50:00,37.11,37.11,36.98,37.09,273000.0,34.39,34.39,34.2696,34.3715,273000.0
2011-12-09 11:00:00,37.1,37.34,37.07,37.28,235000.0,34.3808,34.6032,34.353,34.5476,235000.0
2011-12-09 11:10:00,37.31,37.38,37.28,37.36,116000.0,34.5754,34.6403,34.5476,34.6217,116000.0
2011-12-09 11:20:00,37.36,37.41,37.32,37.4,69000.0,34.6217,34.6681,34.5847,34.6588,69000.0
2011-12-09 11:30:00,37.4,37.46,37.38,37.46,88000.0,34.6588,34.7144,34.6403,34.7144,88000.0
2011-12-09 11:40:00,37.49,37.59,37.43,37.43,222000.0,34.7422,34.8349,34.6866,34.6866,222000.0
2011-12-09 11:50:00,37.44,37.48,37.39,37.44,101000.0,34.6959,34.7329,34.6495,34.6959,101000.0
2011-12-09 12:00:00,37.47,37.54,37.4,37.52,97000.0,34.7237,34.7885,34.6588,34.77,97000.0
2011-12-09 12:10:00,37.55,37.57,37.52,37.52,115000.0,34.7978,34.8163,34.77,34.77,115000.0
2011-12-09 12:20:00,37.52,37.55,37.47,37.48,42000.0,34.77,34.7978,34.7237,34.7329,42000.0
2011-12-09 12:30:00,37.48,37.56,37.48,37.5,37000.0,34.7329,34.8071,34.7329,34.7515,37000.0
2011-12-09 12:40:00,37.49,37.53,37.42,37.46,78000.0,34.7422,34.7793,34.6773,34.7144,78000.0
2011-12-09 12:50:00,37.43,37.46,37.42,37.43,40000.0,34.6866,34.7144,34.6773,34.6866,40000.0
2011-12-09 13:00:00,37.45,37.48,37.39,37.42,53000.0,34.7051,34.7329,34.6495,34.6773,53000.0
2011-12-09 13:10:00,37.42,37.45,37.41,37.45,30000.0,34.6773,34.7051,34.6681,34.7051,30000.0
2011-12-09 13:20:00,37.46,37.55,37.44,37.54,58000.0,34.7144,34.7978,34.6959,34.7885,58000.0
2011-12-09 13:30:00,37.54,37.54,37.49,37.49,46000.0,34.7885,34.7885,34.7422,34.7422,46000.0
2011-12-09 13:40:00,37.51,37.54,37.49,37.53,59000.0,34.7607,34.7885,34.7422,34.7793,59000.0
2011-12-09 13:50:00,37.5,37.52,37.49,37.51,46000.0,34.7515,34.77,34.7422,34.7607,46000.0
2011-12-09 14:00:00,37.51,37.58,37.51,37.57,67000.0,34.7607,34.8256,34.7607,34.8163,67000.0
2011-12-09 14:10:00,37.58,37.59,37.54,37.58,59000.0,34.8256,34.8349,34.7885,34.8256,59000.0
2011-12-09 14:20:00,37.56,37.65,37.55,37.62,120000.0,34.8071,34.8905,34.7978,34.8627,120000.0
2011-12-09 14:30:00,37.62,37.69,37.6,37.68,133000.0,34.8627,34.9275,34.8441,34.9183,133000.0
2011-12-09 14:40:00,37.67,37.79,37.62,37.76,147000.0,34.909,35.0202,34.8627,34.9924,147000.0
2011-12-09 14:50:00,37.77,37.82,37.74,37.76,180000.0,35.0017,35.048,34.9739,34.9924,180000.0
2011-12-09 15:00:00,37.76,37.77,37.71,37.74,128000.0,34.9924,35.0017,34.9461,34.9739,128000.0
2011-12-09 15:10:00,37.74,37.81,37.73,37.77,279000.0,34.9739,35.0387,34.9646,35.0017,279000.0
2011-12-09 15:20:00,37.77,37.92,37.76,37.92,371000.0,35.0017,35.1407,34.9924,35.1407,371000.0
2011-12-09 15:30:00,37.9,37.93,37.84,37.88,309000.0,35.1221,35.1499,35.0665,35.1036,309000.0
2011-12-09 15:40:00,37.87,37.9,37.69,37.75,437000.0,35.0943,35.1221,34.9275,34.9831,437000.0
2011-12-09 15:50:00,37.77,37.86,37.71,37.71,720000.0,35.0017,35.0851,34.9461,34.9461,720000.0
2011-12-12 09:30:00,37.4,37.53,37.25,37.53,217000.0,34.6588,34.7793,34.5198,34.7793,217000.0
2011-12-12 09:40:00,37.51,37.52,37.39,37.44,170000.0,34.7607,34.77,34.6495,34.6959,170000.0
2011-12-12 09:50:00,37.4,37.45,37.35,37.37,159000.0,34.6588,34.7051,34.6125,34.631,159000.0
2011-12-12 10:00:00,37.4,37.45,37.34,37.39,169000.0,34.6588,34.7051,34.6032,34.6495,169000.0
2011-12-12 10:10:00,37.4,37.45,37.37,37.38,133000.0,34.6588,34.7051,34.631,34.6403,133000.0
2011-12-12 10:20:00,37.35,37.4,37.31,37.32,193000.0,34.6125,34.6588,34.5754,34.5847,193000.0
2011-12-12 10:30:00,37.32,37.33,37.19,37.2,193000.0,34.5847,34.5939,34.4642,34.4734,193000.0
2011-12-12 10:40:00,37.2,37.28,37.19,37.27,108000.0,34.4734,34.5476,34.4642,34.5383,108000.0
2011-12-12 10:50:00,37.25,37.29,37.24,37.24,73000.0,34.5198,34.5568,34.5105,34.5105,73000.0
2011-12-12 11:00:00,37.25,37.29,37.21,37.27,78000.0,34.5198,34.5568,34.4827,34.5383,78000.0
2011-12-12 11:10:00,37.26,37.31,37.21,37.24,110000.0,34.529,34.5754,34.4827,34.5105,110000.0
2011-12-12 11:20:00,37.23,37.27,37.22,37.27,43000.0,34.5012,34.5383,34.492,34.5383,43000.0
2011-12-12 11:30:00,37.27,37.3,37.24,37.28,80000.0,34.5383,34.5661,34.5105,34.5476,80000.0
2011-12-12 11:40:00,37.28,37.31,37.19,37.19,56000.0,34.5476,34.5754,34.4642,34.4642,56000.0
2011-12-12 11:50:00,37.21,37.21,37.06,37.13,141000.0,34.4827,34.4827,34.3437,34.4086,141000.0
2011-12-12 12:00:00,37.11,37.11,37.03,37.09,107000.0,34.39,34.39,34.3159,34.3715,107000.0
2011-12-12 12:10:00,37.08,37.18,37.08,37.16,63000.0,34.3622,34.4549,34.3622,34.4364,63000.0
2011-12-12 12:20:00,37.13,37.15,37.09,37.14,83000.0,34.4086,34.4271,34.3715,34.4178,83000.0
2011-12-12 12:30:00,37.12,37.12,37.07,37.1,74000.0,34.3993,34.3993,34.353,34.3808,74000.0
2011-12-12 12:40:00,37.11,37.11,37.05,37.09,50000.0,34.39,34.39,34.3344,34.3715,50000.0
2011-12-12 12:50:00,37.11,37.12,37.06,37.09,55000.0,34.39,34.3993,34.3437,34.3715,55000.0
2011-12-12 13:00:00,37.1,37.11,37.04,37.04,42000.0,34.3808,34.39,34.3252,34.3252,42000.0
2011-12-12 13:10:00,37.04,37.08,37.01,37.05,87000.0,34.3252,34.3622,34.2974,34.3344,87000.0
2011-12-12 13:20:00,37.04,37.11,37.04,37.09,118000.0,34.3252,34.39,34.3252,34.3715,118000.0
2011-12-12 13:30:00,37.09,37.11,37.07,37.09,114000.0,34.3715,34.39,34.353,34.3715,114000.0
2011-12-12 13:40:00,37.11,37.17,37.11,37.12,75000.0,34.39,34.4456,34.39,34.3993,75000.0
2011-12-12 13:50:00,37.13,37.15,37.05,37.14,73000.0,34.4086,34.4271,34.3344,34.4178,73000.0
2011-12-12 14:00:00,37.11,37.13,37.04,37.04,112000.0,34.39,34.4086,34.3252,34.3252,112000.0
2011-12-12 14:10:00,37.05,37.1,37.02,37.07,90000.0,34.3344,34.3808,34.3066,34.353,90000.0
2011-12-12 14:20:00,37.07,37.12,37.03,37.03,140000.0,34.353,34.3993,34.3159,34.3159,140000.0
2011-12-12 14:30:00,37.04,37.08,37.0,37.02,112000.0,34.3252,34.3622,34.2881,34.3066,112000.0
2011-12-12 14:40:00,37.0,37.03,36.99,36.99,161000.0,34.2881,34.3159,34.2788,34.2788,161000.0
2011-12-12 14:50:00,37.0,37.01,36.93,37.0,174000.0,34.2881,34.2974,34.2232,34.2881,174000.0
2011-12-12 15:00:00,36.99,37.01,36.93,36.93,159000.0,34.2788,34.2974,34.2232,34.2232,159000.0
2011-12-12 15:10:00,36.93,36.99,36.93,36.98,79000.0,34.2232,34.2788,34.2232,34.2696,79000.0
2011-12-12 15:20:00,36.98,37.15,36.91,37.1,286000.0,34.2696,34.4271,34.2047,34.3808,286000.0
2011-12-12 15:30:00,37.09,37.18,37.06,37.16,216000.0,34.3715,34.4549,34.3437,34.4364,216000.0
2011-12-12 15:40:00,37.16,37.27,37.11,37.17,285000.0,34.4364,34.5383,34.39,34.4456,285000.0
2011-12-12 15:50:00,37.17,37.25,37.06,37.14,568000.0,34.4456,34.5198,34.3437,34.4178,568000.0
2011-12-13 09:30:00,37.46,37.48,37.29,37.29,239000.0,34.7144,34.7329,34.5568,34.5568,239000.0
2011-12-13 09:40:00,37.3,37.48,37.3,37.41,207000.0,34.5661,34.7329,34.5661,34.6681,207000.0
2011-12-13 09:50:00,37.41,37.49,37.35,37.44,199000.0,34.6681,34.7422,34.6125,34.6959,199000.0
2011-12-13 10:00:00,37.44,37.47,37.35,37.38,114000.0,34.6959,34.7237,34.6125,34.6403,114000.0
2011-12-13 10:10:00,37.38,37.41,37.31,37.31,149000.0,34.6403,34.6681,34.5754,34.5754,149000.0
2011-12-13 10:20:00,37.32,37.41,37.32,37.35,219000.0,34.5847,34.6681,34.5847,34.6125,219000.0
2011-12-13 10:30:00,37.35,37.41,37.33,37.41,149000.0,34.6125,34.6681,34.5939,34.6681,149000.0
2011-12-13 10:40:00,37.38,37.39,37.15,37.2,187000.0,34.6403,34.6495,34.4271,34.4734,187000.0
2011-12-13 10:50:00,37.2,37.23,37.12,37.12,180000.0,34.4734,34.5012,34.3993,34.3993,180000.0
2011-12-13 11:00:00,37.12,37.12,36.93,36.93,278000.0,34.3993,34.3993,34.2232,34.2232,278000.0
2011-12-13 11:10:00,36.93,37.06,36.93,37.02,146000.0,34.2232,34.3437,34.2232,34.3066,146000.0
2011-12-13 11:20:00,37.01,37.09,37.0,37.08,63000.0,34.2974,34.3715,34.2881,34.3622,63000.0
2011-12-13 11:30:00,37.11,37.21,37.09,37.18,116000.0,34.39,34.4827,34.3715,34.4549,116000.0
2011-12-13 11:40:00,37.16,37.22,37.16,37.19,33000.0,34.4364,34.492,34.4364,34.4642,33000.0
2011-12-13 11:50:00,37.22,37.27,37.22,37.27,59000.0,34.492,34.5383,34.492,34.5383,59000.0
2011-12-13 12:00:00,37.28,37.3,37.22,37.22,88000.0,34.5476,34.5661,34.492,34.492,88000.0
2011-12-13 12:10:00,37.24,37.24,37.19,37.22,76000.0,34.5105,34.5105,34.4642,34.492,76000.0
2011-12-13 12:20:00,37.23,37.26,37.18,37.23,97000.0,34.5012,34.529,34.4549,34.5012,97000.0
2011-12-13 12:30:00,37.24,37.28,37.2,37.21,65000.0,34.5105,34.5476,34.4734,34.4827,65000.0
2011-12-13 12:40:00,37.22,37.3,37.2,37.3,67000.0,34.492,34.5661,34.4734,34.5661,67000.0
2011-12-13 12:50:00,37.28,37.34,37.25,37.32,77000.0,34.5476,34.6032,34.5198,34.5847,77000.0
2011-12-13 13:00:00,37.32,37.34,37.25,37.29,53000.0,34.5847,34.6032,34.5198,34.5568,53000.0
2011-12-13 13:10:00,37.29,37.34,37.22,37.24,76000.0,34.5568,34.6032,34.492,34.5105,76000.0
2011-12-13 13:20:00,37.24,37.24,37.16,37.17,111000.0,34.5105,34.5105,34.4364,34.4456,111000.0
2011-12-13 13:30:00,37.17,37.28,37.16,37.16,71000.0,34.4456,34.5476,34.4364,34.4364,71000.0
2011-12-13 13:40:00,37.2,37.27,37.2,37.21,41000.0,34.4734,34.5383,34.4734,34.4827,41000.0
2011-12-13 13:50:00,37.19,37.25,37.16,37.21,54000.0,34.4642,34.5198,34.4364,34.4827,54000.0
2011-12-13 14:00:00,37.23,37.34,37.21,37.34,90000.0,34.5012,34.6032,34.4827,34.6032,90000.0
2011-12-13 14:10:00,37.33,37.33,37.13,37.14,159000.0,34.5939,34.5939,34.4086,34.4178,159000.0
2011-12-13 14:20:00,37.14,37.27,37.13,37.25,121000.0,34.4178,34.5383,34.4086,34.5198,121000.0
2011-12-13 14:30:00,37.25,37.25,36.96,37.0,185000.0,34.5198,34.5198,34.251,34.2881,185000.0
2011-12-13 14:40:00,36.98,37.07,36.95,37.0,213000.0,34.2696,34.353,34.2418,34.2881,213000.0
2011-12-13 14:50:00,37.02,37.09,37.01,37.05,72000.0,34.3066,34.3715,34.2974,34.3344,72000.0
2011-12-13 15:00:00,37.04,37.16,37.03,37.06,140000.0,34.3252,34.4364,34.3159,34.3437,140000.0
2011-12-13 15:10:00,37.06,37.07,36.93,36.95,208000.0,34.3437,34.353,34.2232,34.2418,208000.0
2011-12-13 15:20:00,36.93,37.0,36.79,36.82,165000.0,34.2232,34.2881,34.0935,34.1213,165000.0
2011-12-13 15:30:00,36.83,36.83,36.62,36.68,382000.0,34.1306,34.1306,33.936,33.9916,382000.0
2011-12-13 15:40:00,36.68,36.87,36.66,36.77,520000.0,33.9916,34.1676,33.973,34.075,520000.0
2011-12-13 15:50:00,36.77,36.9,36.7,36.83,824000.0,34.075,34.1954,34.0101,34.1306,824000.0
2011-12-14 09:30:00,36.61,36.62,36.2,36.49,715000.0,33.9267,33.936,33.5467,33.8155,715000.0
2011-12-14 09:40:00,36.5,36.71,36.37,36.37,520000.0,33.8248,34.0194,33.7043,33.7043,520000.0
2011-12-14 09:50:00,36.38,36.43,36.34,36.4,297000.0,33.7135,33.7599,33.6765,33.7321,297000.0
2011-12-14 10:00:00,36.41,36.51,36.26,36.33,234000.0,33.7413,33.834,33.6023,33.6672,234000.0
2011-12-14 10:10:00,36.33,36.4,36.23,36.4,210000.0,33.6672,33.7321,33.5745,33.7321,210000.0
2011-12-14 10:20:00,36.4,36.43,36.28,36.43,119000.0,33.7321,33.7599,33.6209,33.7599,119000.0
2011-12-14 10:30:00,36.44,36.53,36.4,36.44,145000.0,33.7692,33.8526,33.7321,33.7692,145000.0
2011-12-14 10:40:00,36.42,36.48,36.37,36.45,98000.0,33.7506,33.8062,33.7043,33.7784,98000.0
2011-12-14 10:50:00,36.46,36.5,36.26,36.28,255000.0,33.7877,33.8248,33.6023,33.6209,255000.0
2011-12-14 11:00:00,36.28,36.35,36.27,36.28,138000.0,33.6209,33.6857,33.6116,33.6209,138000.0
2011-12-14 11:10:00,36.3,36.3,36.14,36.17,213000.0,33.6394,33.6394,33.4911,33.5189,213000.0
2011-12-14 11:20:00,36.17,36.2,36.11,36.13,139000.0,33.5189,33.5467,33.4633,33.4819,139000.0
2011-12-14 11:30:00,36.13,36.17,36.1,36.1,181000.0,33.4819,33.5189,33.4541,33.4541,181000.0
2011-12-14 11:40:00,36.1,36.19,36.1,36.14,153000.0,33.4541,33.5375,33.4541,33.4911,153000.0
2011-12-14 11:50:00,36.14,36.26,36.14,36.18,77000.0,33.4911,33.6023,33.4911,33.5282,77000.0
2011-12-14 12:00:00,36.19,36.24,36.15,36.21,117000.0,33.5375,33.5838,33.5004,33.556,117000.0
2011-12-14 12:10:00,36.25,36.38,36.24,36.3,189000.0,33.5931,33.7135,33.5838,33.6394,189000.0
2011-12-14 12:20:00,36.25,36.28,36.18,36.24,128000.0,33.5931,33.6209,33.5282,33.5838,128000.0
2011-12-14 12:30:00,36.24,36.32,36.24,36.31,74000.0,33.5838,33.6579,33.5838,33.6487,74000.0
2011-12-14 12:40:00,36.3,36.34,36.23,36.27,125000.0,33.6394,33.6765,33.5745,33.6116,125000.0
2011-12-14 12:50:00,36.27,36.27,36.17,36.23,89000.0,33.6116,33.6116,33.5189,33.5745,89000.0
2011-12-14 13:00:00,36.24,36.26,36.14,36.16,175000.0,33.5838,33.6023,33.4911,33.5097,175000.0
2011-12-14 13:10:00,36.15,36.22,36.11,36.21,233000.0,33.5004,33.5653,33.4633,33.556,233000.0
2011-12-14 13:20:00,36.19,36.33,36.18,36.31,381000.0,33.5375,33.6672,33.5282,33.6487,381000.0
2011-12-14 13:30:00,36.31,36.39,36.25,36.25,214000.0,33.6487,33.7228,33.5931,33.5931,214000.0
2011-12-14 13:40:00,36.28,36.28,36.21,36.22,153000.0,33.6209,33.6209,33.556,33.5653,153000.0
2011-12-14 13:50:00,36.2,36.21,36.13,36.16,282000.0,33.5467,33.556,33.4819,33.5097,282000.0
2011-12-14 14:00:00,36.15,36.18,36.1,36.13,148000.0,33.5004,33.5282,33.4541,33.4819,148000.0
2011-12-14 14:10:00,36.13,36.21,36.1,36.12,182000.0,33.4819,33.556,33.4541,33.4726,182000.0
2011-12-14 14:20:00,36.12,36.14,36.07,36.08,171000.0,33.4726,33.4911,33.4263,33.4355,171000.0
2011-12-14 14:30:00,36.08,36.12,36.0,36.02,257000.0,33.4355,33.4726,33.3614,33.3799,257000.0
2011-12-14 14:40:00,36.04,36.13,36.01,36.13,129000.0,33.3985,33.4819,33.3707,33.4819,129000.0
2011-12-14 14:50:00,36.11,36.15,36.08,36.14,232000.0,33.4633,33.5004,33.4355,33.4911,232000.0
2011-12-14 15:00:00,36.14,36.19,36.04,36.06,134000.0,33.4911,33.5375,33.3985,33.417,134000.0
2011-12-14 15:10:00,36.07,36.29,36.07,36.26,182000.0,33.4263,33.6301,33.4263,33.6023,182000.0
2011-12-14 15:20:00,36.27,36.29,36.15,36.26,135000.0,33.6116,33.6301,33.5004,33.6023,135000.0
2011-12-14 15:30:00,36.29,36.29,36.06,36.2,388000.0,33.6301,33.6301,33.417,33.5467,388000.0
2011-12-14 15:40:00,36.22,36.26,36.13,36.19,425000.0,33.5653,33.6023,33.4819,33.5375,425000.0
2011-12-14 15:50:00,36.21,36.22,36.07,36.15,998000.0,33.556,33.5653,33.4263,33.5004,998000.0
2011-12-15 09:30:00,36.79,36.8,36.25,36.26,553000.0,34.0935,34.1028,33.5931,33.6023,553000.0
2011-12-15 09:40:00,36.25,36.3,36.11,36.28,274000.0,33.5931,33.6394,33.4633,33.6209,274000.0
2011-12-15 09:50:00,36.28,36.3,36.2,36.23,273000.0,33.6209,33.6394,33.5467,33.5745,273000.0
2011-12-15 10:00:00,36.23,36.39,36.18,36.26,364000.0,33.5745,33.7228,33.5282,33.6023,364000.0
2011-12-15 10:10:00,36.29,36.29,36.14,36.27,190000.0,33.6301,33.6301,33.4911,33.6116,190000.0
2011-12-15 10:20:00,36.3,36.32,36.23,36.26,100000.0,33.6394,33.6579,33.5745,33.6023,100000.0
2011-12-15 10:30:00,36.26,36.31,36.17,36.18,113000.0,33.6023,33.6487,33.5189,33.5282,113000.0
2011-12-15 10:40:00,36.19,36.26,36.12,36.25,219000.0,33.5375,33.6023,33.4726,33.5931,219000.0
2011-12-15 10:50:00,36.24,36.3,36.21,36.21,111000.0,33.5838,33.6394,33.556,33.556,111000.0
2011-12-15 11:00:00,36.23,36.28,36.19,36.19,87000.0,33.5745,33.6209,33.5375,33.5375,87000.0
2011-12-15 11:10:00,36.2,36.2,36.07,36.08,240000.0,33.5467,33.5467,33.4263,33.4355,240000.0
2011-12-15 11:20:00,36.08,36.1,36.0,36.1,123000.0,33.4355,33.4541,33.3614,33.4541,123000.0
2011-12-15 11:30:00,36.08,36.12,35.97,36.0,208000.0,33.4355,33.4726,33.3336,33.3614,208000.0
2011-12-15 11:40:00,36.0,36.03,35.98,35.99,177000.0,33.3614,33.3892,33.3429,33.3521,177000.0
2011-12-15 11:50:00,35.98,36.0,35.93,35.97,173000.0,33.3429,33.3614,33.2965,33.3336,173000.0
2011-12-15 12:00:00,35.98,36.04,35.98,36.03,228000.0,33.3429,33.3985,33.3429,33.3892,228000.0
2011-12-15 12:10:00,36.03,36.04,35.99,36.02,139000.0,33.3892,33.3985,33.3521,33.3799,139000.0
2011-12-15 12:20:00,36.02,36.13,36.02,36.12,102000.0,33.3799,33.4819,33.3799,33.4726,102000.0
2011-12-15 12:30:00,36.13,36.17,36.13,36.15,77000.0,33.4819,33.5189,33.4819,33.5004,77000.0
2011-12-15 12:40:00,36.15,36.16,36.08,36.13,210000.0,33.5004,33.5097,33.4355,33.4819,210000.0
2011-12-15 12:50:00,36.12,36.16,36.1,36.15,99000.0,33.4726,33.5097,33.4541,33.5004,99000.0
2011-12-15 13:00:00,36.14,36.2,36.12,36.17,146000.0,33.4911,33.5467,33.4726,33.5189,146000.0
2011-12-15 13:10:00,36.19,36.28,36.16,36.28,58000.0,33.5375,33.6209,33.5097,33.6209,58000.0
2011-12-15 13:20:00,36.28,36.32,36.25,36.3,69000.0,33.6209,33.6579,33.5931,33.6394,69000.0
2011-12-15 13:30:00,36.29,36.3,36.2,36.24,64000.0,33.6301,33.6394,33.5467,33.5838,64000.0
2011-12-15 13:40:00,36.24,36.33,36.23,36.28,115000.0,33.5838,33.6672,33.5745,33.6209,115000.0
2011-12-15 13:50:00,36.29,36.29,36.2,36.2,90000.0,33.6301,33.6301,33.5467,33.5467,90000.0
2011-12-15 14:00:00,36.17,36.24,36.17,36.17,57000.0,33.5189,33.5838,33.5189,33.5189,57000.0
2011-12-15 14:10:00,36.19,36.24,36.17,36.17,56000.0,33.5375,33.5838,33.5189,33.5189,56000.0
2011-12-15 14:20:00,36.17,36.18,36.08,36.08,60000.0,33.5189,33.5282,33.4355,33.4355,60000.0
2011-12-15 14:30:00,36.06,36.17,36.06,36.17,100000.0,33.417,33.5189,33.417,33.5189,100000.0
2011-12-15 14:40:00,36.18,36.19,36.1,36.1,114000.0,33.5282,33.5375,33.4541,33.4541,114000.0
2011-12-15 14:50:00,36.12,36.15,36.09,36.1,96000.0,33.4726,33.5004,33.4448,33.4541,96000.0
2011-12-15 15:00:00,36.1,36.16,36.04,36.12,108000.0,33.4541,33.5097,33.3985,33.4726,108000.0
2011-12-15 15:10:00,36.14,36.18,36.07,36.15,161000.0,33.4911,33.5282,33.4263,33.5004,161000.0
2011-12-15 15:20:00,36.15,36.17,36.09,36.13,144000.0,33.5004,33.5189,33.4448,33.4819,144000.0
2011-12-15 15:30:00,36.13,36.15,36.02,36.07,268000.0,33.4819,33.5004,33.3799,33.4263,268000.0
2011-12-15 15:40:00,36.12,36.15,36.0,36.05,272000.0,33.4726,33.5004,33.3614,33.4077,272000.0
2011-12-15 15:50:00,36.05,36.07,35.9,35.94,916000.0,33.4077,33.4263,33.2687,33.3058,916000.0
2011-12-16 09:30:00,36.01,36.13,35.83,35.93,1258000.0,33.3707,33.4819,33.2039,33.2965,1258000.0
2011-12-16 09:40:00,35.99,36.08,35.85,35.96,252000.0,33.3521,33.4355,33.2224,33.3243,252000.0
2011-12-16 09:50:00,35.92,36.15,35.91,36.05,329000.0,33.2873,33.5004,33.278,33.4077,329000.0
2011-12-16 10:00:00,36.05,36.27,36.04,36.25,423000.0,33.4077,33.6116,33.3985,33.5931,423000.0
2011-12-16 10:10:00,36.25,36.6,36.22,36.6,355000.0,33.5931,33.9174,33.5653,33.9174,355000.0
2011-12-16 10:20:00,36.58,36.58,36.28,36.34,250000.0,33.8989,33.8989,33.6209,33.6765,250000.0
2011-12-16 10:30:00,36.32,36.37,36.2,36.37,189000.0,33.6579,33.7043,33.5467,33.7043,189000.0
2011-12-16 10:40:00,36.36,36.37,36.21,36.24,208000.0,33.695,33.7043,33.556,33.5838,208000.0
2011-12-16 10:50:00,36.24,36.3,36.24,36.28,64000.0,33.5838,33.6394,33.5838,33.6209,64000.0
2011-12-16 11:00:00,36.25,36.3,36.21,36.22,76000.0,33.5931,33.6394,33.556,33.5653,76000.0
2011-12-16 11:10:00,36.23,36.38,36.23,36.35,85000.0,33.5745,33.7135,33.5745,33.6857,85000.0
2011-12-16 11:20:00,36.34,36.41,36.34,36.41,84000.0,33.6765,33.7413,33.6765,33.7413,84000.0
2011-12-16 11:30:00,36.41,36.41,36.28,36.32,69000.0,33.7413,33.7413,33.6209,33.6579,69000.0
2011-12-16 11:40:00,36.3,36.3,36.2,36.2,60000.0,33.6394,33.6394,33.5467,33.5467,60000.0
2011-12-16 11:50:00,36.2,36.27,36.11,36.12,106000.0,33.5467,33.6116,33.4633,33.4726,106000.0
2011-12-16 12:00:00,36.11,36.23,36.07,36.23,89000.0,33.4633,33.5745,33.4263,33.5745,89000.0
2011-12-16 12:10:00,36.21,36.23,36.18,36.18,20000.0,33.556,33.5745,33.5282,33.5282,20000.0
2011-12-16 12:20:00,36.17,36.17,36.1,36.17,58000.0,33.5189,33.5189,33.4541,33.5189,58000.0
2011-12-16 12:30:00,36.14,36.16,36.0,36.01,198000.0,33.4911,33.5097,33.3614,33.3707,198000.0
2011-12-16 12:40:00,36.03,36.08,36.0,36.04,115000.0,33.3892,33.4355,33.3614,33.3985,115000.0
2011-12-16 12:50:00,36.02,36.12,35.98,36.06,124000.0,33.3799,33.4726,33.3429,33.417,124000.0
2011-12-16 13:00:00,36.04,36.14,36.04,36.08,55000.0,33.3985,33.4911,33.3985,33.4355,55000.0
2011-12-16 13:10:00,36.1,36.12,36.08,36.12,39000.0,33.4541,33.4726,33.4355,33.4726,39000.0
2011-12-16 13:20:00,36.15,36.15,36.03,36.04,37000.0,33.5004,33.5004,33.3892,33.3985,37000.0
2011-12-16 13:30:00,36.08,36.15,36.08,36.09,49000.0,33.4355,33.5004,33.4355,33.4448,49000.0
2011-12-16 13:40:00,36.1,36.19,36.08,36.19,46000.0,33.4541,33.5375,33.4355,33.5375,46000.0
2011-12-16 13:50:00,36.2,36.22,36.12,36.16,48000.0,33.5467,33.5653,33.4726,33.5097,48000.0
2011-12-16 14:00:00,36.16,36.19,36.13,36.18,92000.0,33.5097,33.5375,33.4819,33.5282,92000.0
2011-12-16 14:10:00,36.18,36.18,36.12,36.12,61000.0,33.5282,33.5282,33.4726,33.4726,61000.0
2011-12-16 14:20:00,36.1,36.13,36.05,36.08,52000.0,33.4541,33.4819,33.4077,33.4355,52000.0
2011-12-16 14:30:00,36.06,36.15,36.06,36.09,94000.0,33.417,33.5004,33.417,33.4448,94000.0
2011-12-16 14:40:00,36.11,36.18,36.1,36.17,67000.0,33.4633,33.5282,33.4541,33.5189,67000.0
2011-12-16 14:50:00,36.16,36.19,36.12,36.15,121000.0,33.5097,33.5375,33.4726,33.5004,121000.0
2011-12-16 15:00:00,36.16,36.18,36.11,36.15,162000.0,33.5097,33.5282,33.4633,33.5004,162000.0
2011-12-16 15:10:00,36.15,36.25,36.14,36.19,131000.0,33.5004,33.5931,33.4911,33.5375,131000.0
2011-12-16 15:20:00,36.18,36.22,36.13,36.14,144000.0,33.5282,33.5653,33.4819,33.4911,144000.0
2011-12-16 15:30:00,36.15,36.25,36.12,36.2,288000.0,33.5004,33.5931,33.4726,33.5467,288000.0
2011-12-16 15:40:00,36.23,36.29,36.1,36.18,280000.0,33.5745,33.6301,33.4541,33.5282,280000.0
2011-12-16 15:50:00,36.17,36.22,36.07,36.14,547000.0,33.5189,33.5653,33.4263,33.4911,547000.0
2011-12-19 09:30:00,36.27,36.62,36.27,36.32,167000.0,33.6116,33.936,33.6116,33.6579,167000.0
2011-12-19 09:40:00,36.3,36.34,36.13,36.16,328000.0,33.6394,33.6765,33.4819,33.5097,328000.0
2011-12-19 09:50:00,36.13,36.27,36.1,36.27,272000.0,33.4819,33.6116,33.4541,33.6116,272000.0
2011-12-19 10:00:00,36.27,36.31,36.23,36.28,236000.0,33.6116,33.6487,33.5745,33.6209,236000.0
2011-12-19 10:10:00,36.26,36.43,36.26,36.43,301000.0,33.6023,33.7599,33.6023,33.7599,301000.0
2011-12-19 10:20:00,36.45,36.8,36.43,36.76,710000.0,33.7784,34.1028,33.7599,34.0657,710000.0
2011-12-19 10:30:00,36.78,36.78,36.62,36.63,496000.0,34.0842,34.0842,33.936,33.9452,496000.0
2011-12-19 10:40:00,36.63,36.64,36.48,36.48,356000.0,33.9452,33.9545,33.8062,33.8062,356000.0
2011-12-19 10:50:00,36.49,36.52,36.37,36.41,150000.0,33.8155,33.8433,33.7043,33.7413,150000.0
2011-12-19 11:00:00,36.43,36.46,36.2,36.2,145000.0,33.7599,33.7877,33.5467,33.5467,145000.0
2011-12-19 11:10:00,36.24,36.32,36.19,36.31,234000.0,33.5838,33.6579,33.5375,33.6487,234000.0
2011-12-19 11:20:00,36.32,36.35,36.29,36.35,259000.0,33.6579,33.6857,33.6301,33.6857,259000.0
2011-12-19 11:30:00,36.36,36.36,36.21,36.23,315000.0,33.695,33.695,33.556,33.5745,315000.0
2011-12-19 11:40:00,36.22,36.27,36.19,36.21,140000.0,33.5653,33.6116,33.5375,33.556,140000.0
2011-12-19 11:50:00,36.21,36.24,36.19,36.21,144000.0,33.556,33.5838,33.5375,33.556,144000.0
2011-12-19 12:00:00,36.19,36.22,36.14,36.21,150000.0,33.5375,33.5653,33.4911,33.556,150000.0
2011-12-19 12:10:00,36.21,36.21,36.11,36.11,148000.0,33.556,33.556,33.4633,33.4633,148000.0
2011-12-19 12:20:00,36.11,36.16,36.1,36.14,243000.0,33.4633,33.5097,33.4541,33.4911,243000.0
2011-12-19 12:30:00,36.14,36.15,36.1,36.14,164000.0,33.4911,33.5004,33.4541,33.4911,164000.0
2011-12-19 12:40:00,36.14,36.16,36.12,36.12,188000.0,33.4911,33.5097,33.4726,33.4726,188000.0
2011-12-19 12:50:00,36.12,36.14,36.1,36.1,192000.0,33.4726,33.4911,33.4541,33.4541,192000.0
2011-12-19 13:00:00,36.11,36.14,36.1,36.13,207000.0,33.4633,33.4911,33.4541,33.4819,207000.0
2011-12-19 13:10:00,36.14,36.14,36.0,36.0,191000.0,33.4911,33.4911,33.3614,33.3614,191000.0
2011-12-19 13:20:00,36.02,36.07,36.0,36.04,96000.0,33.3799,33.4263,33.3614,33.3985,96000.0
2011-12-19 13:30:00,36.05,36.06,36.0,36.01,180000.0,33.4077,33.417,33.3614,33.3707,180000.0
2011-12-19 13:40:00,36.01,36.02,35.98,36.0,208000.0,33.3707,33.3799,33.3429,33.3614,208000.0
2011-12-19 13:50:00,36.01,36.08,36.01,36.03,194000.0,33.3707,33.4355,33.3707,33.3892,194000.0
2011-12-19 14:00:00,36.04,36.08,36.02,36.06,136000.0,33.3985,33.4355,33.3799,33.417,136000.0
2011-12-19 14:10:00,36.08,36.12,36.04,36.1,153000.0,33.4355,33.4726,33.3985,33.4541,153000.0
2011-12-19 14:20:00,36.11,36.19,36.11,36.14,172000.0,33.4633,33.5375,33.4633,33.4911,172000.0
2011-12-19 14:30:00,36.14,36.16,36.11,36.16,63000.0,33.4911,33.5097,33.4633,33.5097,63000.0
2011-12-19 14:40:00,36.16,36.16,36.08,36.11,133000.0,33.5097,33.5097,33.4355,33.4633,133000.0
2011-12-19 14:50:00,36.13,36.14,36.11,36.13,120000.0,33.4819,33.4911,33.4633,33.4819,120000.0
2011-12-19 15:00:00,36.13,36.14,35.83,35.84,404000.0,33.4819,33.4911,33.2039,33.2131,404000.0
2011-12-19 15:10:00,35.83,35.87,35.8,35.83,271000.0,33.2039,33.2409,33.1761,33.2039,271000.0
2011-12-19 15:20:00,35.84,35.91,35.81,35.88,248000.0,33.2131,33.278,33.1853,33.2502,248000.0
2011-12-19 15:30:00,35.85,35.91,35.82,35.9,343000.0,33.2224,33.278,33.1946,33.2687,343000.0
2011-12-19 15:40:00,35.91,35.95,35.82,35.89,367000.0,33.278,33.3151,33.1946,33.2595,367000.0
2011-12-19 15:50:00,35.88,35.92,35.8,35.86,796000.0,33.2502,33.2873,33.1761,33.2317,796000.0
2011-12-20 09:30:00,36.33,36.39,36.0,36.28,425000.0,33.6672,33.7228,33.3614,33.6209,425000.0
2011-12-20 09:40:00,36.34,36.48,36.29,36.43,306000.0,33.6765,33.8062,33.6301,33.7599,306000.0
2011-12-20 09:50:00,36.44,36.78,36.44,36.77,568000.0,33.7692,34.0842,33.7692,34.075,568000.0
2011-12-20 10:00:00,36.74,36.78,36.62,36.65,279000.0,34.0472,34.0842,33.936,33.9638,279000.0
2011-12-20 10:10:00,36.68,36.71,36.65,36.68,173000.0,33.9916,34.0194,33.9638,33.9916,173000.0
2011-12-20 10:20:00,36.69,36.75,36.64,36.68,228000.0,34.0008,34.0564,33.9545,33.9916,228000.0
2011-12-20 10:30:00,36.69,36.76,36.64,36.7,265000.0,34.0008,34.0657,33.9545,34.0101,265000.0
2011-12-20 10:40:00,36.74,36.87,36.68,36.84,213000.0,34.0472,34.1676,33.9916,34.1398,213000.0
2011-12-20 10:50:00,36.83,36.94,36.8,36.85,652000.0,34.1306,34.2325,34.1028,34.1491,652000.0
2011-12-20 11:00:00,36.86,37.07,36.82,37.02,534000.0,34.1584,34.353,34.1213,34.3066,534000.0
2011-12-20 11:10:00,37.02,37.17,37.02,37.16,331000.0,34.3066,34.4456,34.3066,34.4364,331000.0
2011-12-20 11:20:00,37.16,37.18,37.07,37.11,313000.0,34.4364,34.4549,34.353,34.39,313000.0
2011-12-20 11:30:00,37.12,37.19,37.07,37.19,159000.0,34.3993,34.4642,34.353,34.4642,159000.0
2011-12-20 11:40:00,37.18,37.28,37.15,37.28,332000.0,34.4549,34.5476,34.4271,34.5476,332000.0
2011-12-20 11:50:00,37.28,37.31,37.18,37.28,275000.0,34.5476,34.5754,34.4549,34.5476,275000.0
2011-12-20 12:00:00,37.28,37.33,37.17,37.32,291000.0,34.5476,34.5939,34.4456,34.5847,291000.0
2011-12-20 12:10:00,37.33,37.42,37.3,37.33,509000.0,34.5939,34.6773,34.5661,34.5939,509000.0
2011-12-20 12:20:00,37.32,37.39,37.29,37.31,258000.0,34.5847,34.6495,34.5568,34.5754,258000.0
2011-12-20 12:30:00,37.31,37.35,37.29,37.31,180000.0,34.5754,34.6125,34.5568,34.5754,180000.0
2011-12-20 12:40:00,37.32,37.37,37.25,37.31,208000.0,34.5847,34.631,34.5198,34.5754,208000.0
2011-12-20 12:50:00,37.31,37.36,37.28,37.3,137000.0,34.5754,34.6217,34.5476,34.5661,137000.0
2011-12-20 13:00:00,37.32,37.33,37.26,37.33,120000.0,34.5847,34.5939,34.529,34.5939,120000.0
2011-12-20 13:10:00,37.33,37.34,37.2,37.25,150000.0,34.5939,34.6032,34.4734,34.5198,150000.0
2011-12-20 13:20:00,37.25,37.28,37.19,37.25,109000.0,34.5198,34.5476,34.4642,34.5198,109000.0
2011-12-20 13:30:00,37.25,37.28,37.21,37.25,70000.0,34.5198,34.5476,34.4827,34.5198,70000.0
2011-12-20 13:40:00,37.23,37.3,37.21,37.29,136000.0,34.5012,34.5661,34.4827,34.5568,136000.0
2011-12-20 13:50:00,37.29,37.34,37.26,37.31,84000.0,34.5568,34.6032,34.529,34.5754,84000.0
2011-12-20 14:00:00,37.32,37.34,37.27,37.29,142000.0,34.5847,34.6032,34.5383,34.5568,142000.0
2011-12-20 14:10:00,37.29,37.32,37.26,37.3,195000.0,34.5568,34.5847,34.529,34.5661,195000.0
2011-12-20 14:20:00,37.3,37.34,37.26,37.26,111000.0,34.5661,34.6032,34.529,34.529,111000.0
2011-12-20 14:30:00,37.28,37.32,37.27,37.31,234000.0,34.5476,34.5847,34.5383,34.5754,234000.0
2011-12-20 14:40:00,37.31,37.33,37.25,37.28,260000.0,34.5754,34.5939,34.5198,34.5476,260000.0
2011-12-20 14:50:00,37.3,37.32,37.28,37.3,225000.0,34.5661,34.5847,34.5476,34.5661,225000.0
2011-12-20 15:00:00,37.31,37.32,37.27,37.3,266000.0,34.5754,34.5847,34.5383,34.5661,266000.0
2011-12-20 15:10:00,37.3,37.32,37.27,37.3,477000.0,34.5661,34.5847,34.5383,34.5661,477000.0
2011-12-20 15:20:00,37.3,37.39,37.28,37.38,322000.0,34.5661,34.6495,34.5476,34.6403,322000.0
2011-12-20 15:30:00,37.38,37.38,37.25,37.32,501000.0,34.6403,34.6403,34.5198,34.5847,501000.0
2011-12-20 15:40:00,37.31,37.4,37.31,37.31,748000.0,34.5754,34.6588,34.5754,34.5754,748000.0
2011-12-20 15:50:00,37.31,37.37,37.21,37.36,1111000.0,34.5754,34.631,34.4827,34.6217,1111000.0
2011-12-21 09:30:00,37.31,37.45,37.24,37.29,333000.0,34.5754,34.7051,34.5105,34.5568,333000.0
2011-12-21 09:40:00,37.3,37.32,37.15,37.15,181000.0,34.5661,34.5847,34.4271,34.4271,181000.0
2011-12-21 09:50:00,37.15,37.27,37.1,37.21,164000.0,34.4271,34.5383,34.3808,34.4827,164000.0
2011-12-21 10:00:00,37.21,37.23,37.01,37.01,177000.0,34.4827,34.5012,34.2974,34.2974,177000.0
2011-12-21 10:10:00,37.03,37.11,36.97,36.99,226000.0,34.3159,34.39,34.2603,34.2788,226000.0
2011-12-21 10:20:00,36.99,37.05,36.94,36.94,406000.0,34.2788,34.3344,34.2325,34.2325,406000.0
2011-12-21 10:30:00,36.96,37.0,36.73,36.74,413000.0,34.251,34.2881,34.0379,34.0472,413000.0
2011-12-21 10:40:00,36.75,36.9,36.7,36.87,312000.0,34.0564,34.1954,34.0101,34.1676,312000.0
2011-12-21 10:50:00,36.87,36.89,36.67,36.74,186000.0,34.1676,34.1862,33.9823,34.0472,186000.0
2011-12-21 11:00:00,36.73,36.74,36.68,36.71,155000.0,34.0379,34.0472,33.9916,34.0194,155000.0
2011-12-21 11:10:00,36.7,36.74,36.67,36.73,166000.0,34.0101,34.0472,33.9823,34.0379,166000.0
2011-12-21 11:20:00,36.73,36.99,36.72,36.99,193000.0,34.0379,34.2788,34.0286,34.2788,193000.0
2011-12-21 11:30:00,36.97,37.02,36.91,37.02,148000.0,34.2603,34.3066,34.2047,34.3066,148000.0
2011-12-21 11:40:00,37.0,37.07,36.98,37.07,90000.0,34.2881,34.353,34.2696,34.353,90000.0
2011-12-21 11:50:00,37.07,37.07,36.96,37.0,67000.0,34.353,34.353,34.251,34.2881,67000.0
2011-12-21 12:00:00,37.02,37.04,36.89,36.9,66000.0,34.3066,34.3252,34.1862,34.1954,66000.0
2011-12-21 12:10:00,36.9,36.91,36.79,36.87,93000.0,34.1954,34.2047,34.0935,34.1676,93000.0
2011-12-21 12:20:00,36.86,36.86,36.75,36.8,140000.0,34.1584,34.1584,34.0564,34.1028,140000.0
2011-12-21 12:30:00,36.83,36.86,36.77,36.83,64000.0,34.1306,34.1584,34.075,34.1306,64000.0
2011-12-21 12:40:00,36.83,36.92,36.83,36.92,110000.0,34.1306,34.214,34.1306,34.214,110000.0
2011-12-21 12:50:00,36.95,37.05,36.93,37.02,97000.0,34.2418,34.3344,34.2232,34.3066,97000.0
2011-12-21 13:00:00,37.01,37.05,37.0,37.02,100000.0,34.2974,34.3344,34.2881,34.3066,100000.0
2011-12-21 13:10:00,37.04,37.05,37.01,37.04,51000.0,34.3252,34.3344,34.2974,34.3252,51000.0
2011-12-21 13:20:00,37.05,37.14,37.04,37.09,152000.0,34.3344,34.4178,34.3252,34.3715,152000.0
2011-12-21 13:30:00,37.09,37.13,37.04,37.13,97000.0,34.3715,34.4086,34.3252,34.4086,97000.0
2011-12-21 13:40:00,37.12,37.12,37.03,37.03,60000.0,34.3993,34.3993,34.3159,34.3159,60000.0
2011-12-21 13:50:00,37.05,37.2,37.04,37.17,123000.0,34.3344,34.4734,34.3252,34.4456,123000.0
2011-12-21 14:00:00,37.2,37.25,37.14,37.18,183000.0,34.4734,34.5198,34.4178,34.4549,183000.0
2011-12-21 14:10:00,37.18,37.18,37.07,37.07,66000.0,34.4549,34.4549,34.353,34.353,66000.0
2011-12-21 14:20:00,37.07,37.1,37.05,37.06,87000.0,34.353,34.3808,34.3344,34.3437,87000.0
2011-12-21 14:30:00,37.07,37.18,37.03,37.16,89000.0,34.353,34.4549,34.3159,34.4364,89000.0
2011-12-21 14:40:00,37.16,37.19,37.07,37.17,88000.0,34.4364,34.4642,34.353,34.4456,88000.0
2011-12-21 14:50:00,37.16,37.19,37.11,37.12,88000.0,34.4364,34.4642,34.39,34.3993,88000.0
2011-12-21 15:00:00,37.13,37.18,37.06,37.15,89000.0,34.4086,34.4549,34.3437,34.4271,89000.0
2011-12-21 15:10:00,37.19,37.2,37.15,37.19,99000.0,34.4642,34.4734,34.4271,34.4642,99000.0
2011-12-21 15:20:00,37.18,37.3,37.18,37.28,142000.0,34.4549,34.5661,34.4549,34.5476,142000.0
2011-12-21 15:30:00,37.28,37.4,37.26,37.35,403000.0,34.5476,34.6588,34.529,34.6125,403000.0
2011-12-21 15:40:00,37.32,37.36,37.28,37.3,298000.0,34.5847,34.6217,34.5476,34.5661,298000.0
2011-12-21 15:50:00,37.3,37.4,37.25,37.4,618000.0,34.5661,34.6588,34.5198,34.6588,618000.0
2011-12-22 09:30:00,37.47,37.66,37.39,37.46,459000.0,34.7237,34.8997,34.6495,34.7144,459000.0
2011-12-22 09:40:00,37.48,37.58,37.46,37.52,192000.0,34.7329,34.8256,34.7144,34.77,192000.0
2011-12-22 09:50:00,37.5,37.52,37.22,37.31,348000.0,34.7515,34.77,34.492,34.5754,348000.0
2011-12-22 10:00:00,37.35,37.41,37.19,37.19,465000.0,34.6125,34.6681,34.4642,34.4642,465000.0
2011-12-22 10:10:00,37.18,37.26,37.17,37.17,426000.0,34.4549,34.529,34.4456,34.4456,426000.0
2011-12-22 10:20:00,37.2,37.46,37.12,37.46,475000.0,34.4734,34.7144,34.3993,34.7144,475000.0
2011-12-22 10:30:00,37.45,37.52,37.44,37.48,124000.0,34.7051,34.77,34.6959,34.7329,124000.0
2011-12-22 10:40:00,37.48,37.5,37.34,37.34,191000.0,34.7329,34.7515,34.6032,34.6032,191000.0
2011-12-22 10:50:00,37.35,37.42,37.34,37.36,91000.0,34.6125,34.6773,34.6032,34.6217,91000.0
2011-12-22 11:00:00,37.36,37.41,37.21,37.23,212000.0,34.6217,34.6681,34.4827,34.5012,212000.0
2011-12-22 11:10:00,37.27,37.27,37.15,37.15,392000.0,34.5383,34.5383,34.4271,34.4271,392000.0
2011-12-22 11:20:00,37.16,37.17,36.9,36.91,369000.0,34.4364,34.4456,34.1954,34.2047,369000.0
2011-12-22 11:30:00,36.92,36.94,36.79,36.82,546000.0,34.214,34.2325,34.0935,34.1213,546000.0
2011-12-22 11:40:00,36.81,36.86,36.76,36.81,320000.0,34.112,34.1584,34.0657,34.112,320000.0
2011-12-22 11:50:00,36.8,36.85,36.78,36.83,307000.0,34.1028,34.1491,34.0842,34.1306,307000.0
2011-12-22 12:00:00,36.84,36.85,36.77,36.81,209000.0,34.1398,34.1491,34.075,34.112,209000.0
2011-12-22 12:10:00,36.81,36.84,36.77,36.79,217000.0,34.112,34.1398,34.075,34.0935,217000.0
2011-12-22 12:20:00,36.8,37.06,36.78,37.05,199000.0,34.1028,34.3437,34.0842,34.3344,199000.0
2011-12-22 12:30:00,37.07,37.07,36.98,37.06,118000.0,34.353,34.353,34.2696,34.3437,118000.0
2011-12-22 12:40:00,37.04,37.13,37.03,37.08,131000.0,34.3252,34.4086,34.3159,34.3622,131000.0
2011-12-22 12:50:00,37.09,37.13,37.07,37.13,51000.0,34.3715,34.4086,34.353,34.4086,51000.0
2011-12-22 13:00:00,37.13,37.15,37.09,37.09,62000.0,34.4086,34.4271,34.3715,34.3715,62000.0
2011-12-22 13:10:00,37.1,37.13,37.1,37.1,109000.0,34.3808,34.4086,34.3808,34.3808,109000.0
2011-12-22 13:20:00,37.1,37.17,37.1,37.13,79000.0,34.3808,34.4456,34.3808,34.4086,79000.0
2011-12-22 13:30:00,37.12,37.18,37.1,37.14,44000.0,34.3993,34.4549,34.3808,34.4178,44000.0
2011-12-22 13:40:00,37.16,37.16,37.12,37.15,30000.0,34.4364,34.4364,34.3993,34.4271,30000.0
2011-12-22 13:50:00,37.15,37.17,37.1,37.1,152000.0,34.4271,34.4456,34.3808,34.3808,152000.0
2011-12-22 14:00:00,37.09,37.1,37.0,37.06,91000.0,34.3715,34.3808,34.2881,34.3437,91000.0
2011-12-22 14:10:00,37.07,37.12,37.07,37.08,46000.0,34.353,34.3993,34.353,34.3622,46000.0
2011-12-22 14:20:00,37.07,37.14,37.07,37.13,45000.0,34.353,34.4178,34.353,34.4086,45000.0
2011-12-22 14:30:00,37.12,37.14,37.09,37.09,53000.0,34.3993,34.4178,34.3715,34.3715,53000.0
2011-12-22 14:40:00,37.1,37.15,37.09,37.09,94000.0,34.3808,34.4271,34.3715,34.3715,94000.0
2011-12-22 14:50:00,37.08,37.11,37.01,37.03,62000.0,34.3622,34.39,34.2974,34.3159,62000.0
2011-12-22 15:00:00,37.06,37.07,37.01,37.03,77000.0,34.3437,34.353,34.2974,34.3159,77000.0
2011-12-22 15:10:00,37.04,37.05,36.98,37.02,130000.0,34.3252,34.3344,34.2696,34.3066,130000.0
2011-12-22 15:20:00,37.01,37.06,37.01,37.04,92000.0,34.2974,34.3437,34.2974,34.3252,92000.0
2011-12-22 15:30:00,37.04,37.08,36.97,36.97,180000.0,34.3252,34.3622,34.2603,34.2603,180000.0
2011-12-22 15:40:00,36.97,37.06,36.94,37.03,298000.0,34.2603,34.3437,34.2325,34.3159,298000.0
2011-12-22 15:50:00,37.03,37.13,36.97,37.11,1075000.0,34.3159,34.4086,34.2603,34.39,1075000.0
2011-12-23 09:30:00,37.33,37.35,37.18,37.23,141000.0,34.5939,34.6125,34.4549,34.5012,141000.0
2011-12-23 09:40:00,37.24,37.33,37.18,37.31,112000.0,34.5105,34.5939,34.4549,34.5754,112000.0
2011-12-23 09:50:00,37.32,37.5,37.31,37.46,254000.0,34.5847,34.7515,34.5754,34.7144,254000.0
2011-12-23 10:00:00,37.44,37.47,37.36,37.39,118000.0,34.6959,34.7237,34.6217,34.6495,118000.0
2011-12-23 10:10:00,37.39,37.44,37.37,37.37,55000.0,34.6495,34.6959,34.631,34.631,55000.0
2011-12-23 10:20:00,37.4,37.42,37.36,37.36,39000.0,34.6588,34.6773,34.6217,34.6217,39000.0
2011-12-23 10:30:00,37.36,37.44,37.35,37.44,68000.0,34.6217,34.6959,34.6125,34.6959,68000.0
2011-12-23 10:40:00,37.43,37.44,37.38,37.42,43000.0,34.6866,34.6959,34.6403,34.6773,43000.0
2011-12-23 10:50:00,37.42,37.43,37.4,37.43,69000.0,34.6773,34.6866,34.6588,34.6866,69000.0
2011-12-23 11:00:00,37.43,37.44,37.39,37.42,38000.0,34.6866,34.6959,34.6495,34.6773,38000.0
2011-12-23 11:10:00,37.42,37.46,37.42,37.44,79000.0,34.6773,34.7144,34.6773,34.6959,79000.0
2011-12-23 11:20:00,37.44,37.5,37.43,37.48,188000.0,34.6959,34.7515,34.6866,34.7329,188000.0
2011-12-23 11:30:00,37.49,37.52,37.47,37.47,170000.0,34.7422,34.77,34.7237,34.7237,170000.0
2011-12-23 11:40:00,37.46,37.48,37.39,37.45,50000.0,34.7144,34.7329,34.6495,34.7051,50000.0
2011-12-23 11:50:00,37.45,37.47,37.44,37.47,51000.0,34.7051,34.7237,34.6959,34.7237,51000.0
2011-12-23 12:00:00,37.47,37.5,37.44,37.5,43000.0,34.7237,34.7515,34.6959,34.7515,43000.0
2011-12-23 12:10:00,37.51,37.6,37.49,37.51,162000.0,34.7607,34.8441,34.7422,34.7607,162000.0
2011-12-23 12:20:00,37.52,37.58,37.52,37.54,64000.0,34.77,34.8256,34.77,34.7885,64000.0
2011-12-23 12:30:00,37.57,37.63,37.57,37.62,79000.0,34.8163,34.8719,34.8163,34.8627,79000.0
2011-12-23 12:40:00,37.63,37.64,37.58,37.61,110000.0,34.8719,34.8812,34.8256,34.8534,110000.0
2011-12-23 12:50:00,37.6,37.63,37.6,37.62,50000.0,34.8441,34.8719,34.8441,34.8627,50000.0
2011-12-23 13:00:00,37.6,37.61,37.57,37.57,35000.0,34.8441,34.8534,34.8163,34.8163,35000.0
2011-12-23 13:10:00,37.59,37.62,37.59,37.59,96000.0,34.8349,34.8627,34.8349,34.8349,96000.0
2011-12-23 13:20:00,37.6,37.62,37.58,37.61,40000.0,34.8441,34.8627,34.8256,34.8534,40000.0
2011-12-23 13:30:00,37.62,37.62,37.59,37.6,103000.0,34.8627,34.8627,34.8349,34.8441,103000.0
2011-12-23 13:40:00,37.59,37.65,37.57,37.64,92000.0,34.8349,34.8905,34.8163,34.8812,92000.0
2011-12-23 13:50:00,37.63,37.68,37.62,37.67,102000.0,34.8719,34.9183,34.8627,34.909,102000.0
2011-12-23 14:00:00,37.67,37.69,37.66,37.68,59000.0,34.909,34.9275,34.8997,34.9183,59000.0
2011-12-23 14:10:00,37.68,37.7,37.67,37.69,67000.0,34.9183,34.9368,34.909,34.9275,67000.0
2011-12-23 14:20:00,37.68,37.72,37.68,37.72,62000.0,34.9183,34.9553,34.9183,34.9553,62000.0
2011-12-23 14:30:00,37.72,37.74,37.72,37.73,67000.0,34.9553,34.9739,34.9553,34.9646,67000.0
2011-12-23 14:40:00,37.73,37.75,37.71,37.74,118000.0,34.9646,34.9831,34.9461,34.9739,118000.0
2011-12-23 14:50:00,37.74,37.75,37.72,37.73,58000.0,34.9739,34.9831,34.9553,34.9646,58000.0
2011-12-23 15:00:00,37.72,37.74,37.69,37.74,106000.0,34.9553,34.9739,34.9275,34.9739,106000.0
2011-12-23 15:10:00,37.73,37.74,37.71,37.72,49000.0,34.9646,34.9739,34.9461,34.9553,49000.0
2011-12-23 15:20:00,37.72,37.73,37.69,37.72,73000.0,34.9553,34.9646,34.9275,34.9553,73000.0
2011-12-23 15:30:00,37.7,37.72,37.68,37.68,125000.0,34.9368,34.9553,34.9183,34.9183,125000.0
2011-12-23 15:40:00,37.68,37.73,37.68,37.69,196000.0,34.9183,34.9646,34.9183,34.9275,196000.0
2011-12-23 15:50:00,37.7,37.8,37.67,37.8,690000.0,34.9368,35.0295,34.909,35.0295,690000.0
2011-12-27 09:30:00,37.88,37.89,37.54,37.78,238000.0,35.1036,35.1129,34.7885,35.0109,238000.0
2011-12-27 09:40:00,37.8,38.13,37.8,38.1,354000.0,35.0295,35.3353,35.0295,35.3075,354000.0
2011-12-27 09:50:00,38.1,38.12,37.7,37.8,180000.0,35.3075,35.326,34.9368,35.0295,180000.0
2011-12-27 10:00:00,37.82,37.89,37.8,37.87,92000.0,35.048,35.1129,35.0295,35.0943,92000.0
2011-12-27 10:10:00,37.89,37.92,37.82,37.85,92000.0,35.1129,35.1407,35.048,35.0758,92000.0
2011-12-27 10:20:00,37.86,37.93,37.85,37.9,72000.0,35.0851,35.1499,35.0758,35.1221,72000.0
2011-12-27 10:30:00,37.88,37.95,37.85,37.91,73000.0,35.1036,35.1685,35.0758,35.1314,73000.0
2011-12-27 10:40:00,37.9,37.9,37.76,37.8,202000.0,35.1221,35.1221,34.9924,35.0295,202000.0
2011-12-27 10:50:00,37.79,37.8,37.68,37.75,96000.0,35.0202,35.0295,34.9183,34.9831,96000.0
2011-12-27 11:00:00,37.71,37.73,37.65,37.66,119000.0,34.9461,34.9646,34.8905,34.8997,119000.0
2011-12-27 11:10:00,37.65,37.74,37.65,37.71,48000.0,34.8905,34.9739,34.8905,34.9461,48000.0
2011-12-27 11:20:00,37.73,37.81,37.73,37.79,36000.0,34.9646,35.0387,34.9646,35.0202,36000.0
2011-12-27 11:30:00,37.78,37.78,37.72,37.72,51000.0,35.0109,35.0109,34.9553,34.9553,51000.0
2011-12-27 11:40:00,37.72,37.73,37.69,37.69,59000.0,34.9553,34.9646,34.9275,34.9275,59000.0
2011-12-27 11:50:00,37.69,37.7,37.66,37.7,57000.0,34.9275,34.9368,34.8997,34.9368,57000.0
2011-12-27 12:00:00,37.71,37.71,37.68,37.71,65000.0,34.9461,34.9461,34.9183,34.9461,65000.0
2011-12-27 12:10:00,37.7,37.72,37.66,37.68,171000.0,34.9368,34.9553,34.8997,34.9183,171000.0
2011-12-27 12:20:00,37.68,37.7,37.64,37.66,74000.0,34.9183,34.9368,34.8812,34.8997,74000.0
2011-12-27 12:30:00,37.67,37.68,37.64,37.66,45000.0,34.909,34.9183,34.8812,34.8997,45000.0
2011-12-27 12:40:00,37.64,37.66,37.62,37.66,34000.0,34.8812,34.8997,34.8627,34.8997,34000.0
2011-12-27 12:50:00,37.64,37.64,37.58,37.6,64000.0,34.8812,34.8812,34.8256,34.8441,64000.0
2011-12-27 13:00:00,37.61,37.61,37.53,37.53,70000.0,34.8534,34.8534,34.7793,34.7793,70000.0
2011-12-27 13:10:00,37.55,37.58,37.54,37.57,62000.0,34.7978,34.8256,34.7885,34.8163,62000.0
2011-12-27 13:20:00,37.57,37.59,37.54,37.56,51000.0,34.8163,34.8349,34.7885,34.8071,51000.0
2011-12-27 13:30:00,37.56,37.6,37.55,37.6,47000.0,34.8071,34.8441,34.7978,34.8441,47000.0
2011-12-27 13:40:00,37.59,37.62,37.58,37.58,80000.0,34.8349,34.8627,34.8256,34.8256,80000.0
2011-12-27 13:50:00,37.59,37.59,37.53,37.55,84000.0,34.8349,34.8349,34.7793,34.7978,84000.0
2011-12-27 14:00:00,37.56,37.56,37.5,37.5,102000.0,34.8071,34.8071,34.7515,34.7515,102000.0
2011-12-27 14:10:00,37.5,37.55,37.5,37.52,107000.0,34.7515,34.7978,34.7515,34.77,107000.0
2011-12-27 14:20:00,37.52,37.54,37.48,37.51,171000.0,34.77,34.7885,34.7329,34.7607,171000.0
2011-12-27 14:30:00,37.49,37.57,37.42,37.54,153000.0,34.7422,34.8163,34.6773,34.7885,153000.0
2011-12-27 14:40:00,37.52,37.58,37.52,37.55,64000.0,34.77,34.8256,34.77,34.7978,64000.0
2011-12-27 14:50:00,37.54,37.55,37.48,37.51,101000.0,34.7885,34.7978,34.7329,34.7607,101000.0
2011-12-27 15:00:00,37.49,37.62,37.49,37.58,86000.0,34.7422,34.8627,34.7422,34.8256,86000.0
2011-12-27 15:10:00,37.56,37.58,37.51,37.54,88000.0,34.8071,34.8256,34.7607,34.7885,88000.0
2011-12-27 15:20:00,37.55,37.59,37.48,37.56,104000.0,34.7978,34.8349,34.7329,34.8071,104000.0
2011-12-27 15:30:00,37.55,37.56,37.48,37.49,97000.0,34.7978,34.8071,34.7329,34.7422,97000.0
2011-12-27 15:40:00,37.5,37.53,37.45,37.51,152000.0,34.7515,34.7793,34.7051,34.7607,152000.0
2011-12-27 15:50:00,37.53,37.54,37.44,37.48,293000.0,34.7793,34.7885,34.6959,34.7329,293000.0
2011-12-28 09:30:00,37.69,37.69,37.3,37.32,176000.0,34.9275,34.9275,34.5661,34.5847,176000.0
2011-12-28 09:40:00,37.33,37.33,37.2,37.28,260000.0,34.5939,34.5939,34.4734,34.5476,260000.0
2011-12-28 09:50:00,37.25,37.46,37.23,37.35,113000.0,34.5198,34.7144,34.5012,34.6125,113000.0
2011-12-28 10:00:00,37.39,37.47,37.36,37.44,102000.0,34.6495,34.7237,34.6217,34.6959,102000.0
2011-12-28 10:10:00,37.43,37.46,37.4,37.43,52000.0,34.6866,34.7144,34.6588,34.6866,52000.0
2011-12-28 10:20:00,37.45,37.46,37.41,37.44,49000.0,34.7051,34.7144,34.6681,34.6959,49000.0
2011-12-28 10:30:00,37.46,37.46,37.34,37.39,161000.0,34.7144,34.7144,34.6032,34.6495,161000.0
2011-12-28 10:40:00,37.38,37.4,37.24,37.29,192000.0,34.6403,34.6588,34.5105,34.5568,192000.0
2011-12-28 10:50:00,37.27,37.31,37.24,37.29,78000.0,34.5383,34.5754,34.5105,34.5568,78000.0
2011-12-28 11:00:00,37.27,37.35,37.26,37.33,91000.0,34.5383,34.6125,34.529,34.5939,91000.0
2011-12-28 11:10:00,37.31,37.33,37.26,37.31,61000.0,34.5754,34.5939,34.529,34.5754,61000.0
2011-12-28 11:20:00,37.33,37.38,37.29,37.33,67000.0,34.5939,34.6403,34.5568,34.5939,67000.0
2011-12-28 11:30:00,37.34,37.35,37.17,37.2,153000.0,34.6032,34.6125,34.4456,34.4734,153000.0
2011-12-28 11:40:00,37.18,37.2,37.14,37.19,87000.0,34.4549,34.4734,34.4178,34.4642,87000.0
2011-12-28 11:50:00,37.21,37.29,37.19,37.22,117000.0,34.4827,34.5568,34.4642,34.492,117000.0
2011-12-28 12:00:00,37.22,37.27,37.2,37.26,40000.0,34.492,34.5383,34.4734,34.529,40000.0
2011-12-28 12:10:00,37.28,37.34,37.24,37.3,82000.0,34.5476,34.6032,34.5105,34.5661,82000.0
2011-12-28 12:20:00,37.3,37.31,37.27,37.3,35000.0,34.5661,34.5754,34.5383,34.5661,35000.0
2011-12-28 12:30:00,37.31,37.34,37.3,37.34,87000.0,34.5754,34.6032,34.5661,34.6032,87000.0
2011-12-28 12:40:00,37.34,37.36,37.28,37.3,80000.0,34.6032,34.6217,34.5476,34.5661,80000.0
2011-12-28 12:50:00,37.31,37.31,37.23,37.24,47000.0,34.5754,34.5754,34.5012,34.5105,47000.0
2011-12-28 13:00:00,37.21,37.24,37.18,37.21,61000.0,34.4827,34.5105,34.4549,34.4827,61000.0
2011-12-28 13:10:00,37.22,37.31,37.2,37.27,67000.0,34.492,34.5754,34.4734,34.5383,67000.0
2011-12-28 13:20:00,37.27,37.27,37.2,37.24,69000.0,34.5383,34.5383,34.4734,34.5105,69000.0
2011-12-28 13:30:00,37.26,37.33,37.23,37.3,87000.0,34.529,34.5939,34.5012,34.5661,87000.0
2011-12-28 13:40:00,37.3,37.39,37.3,37.38,96000.0,34.5661,34.6495,34.5661,34.6403,96000.0
2011-12-28 13:50:00,37.38,37.41,37.37,37.38,65000.0,34.6403,34.6681,34.631,34.6403,65000.0
2011-12-28 14:00:00,37.38,37.39,37.3,37.3,74000.0,34.6403,34.6495,34.5661,34.5661,74000.0
2011-12-28 14:10:00,37.28,37.29,37.22,37.22,79000.0,34.5476,34.5568,34.492,34.492,79000.0
2011-12-28 14:20:00,37.21,37.29,37.18,37.29,53000.0,34.4827,34.5568,34.4549,34.5568,53000.0
2011-12-28 14:30:00,37.26,37.26,37.2,37.21,59000.0,34.529,34.529,34.4734,34.4827,59000.0
2011-12-28 14:40:00,37.21,37.24,37.17,37.23,126000.0,34.4827,34.5105,34.4456,34.5012,126000.0
2011-12-28 14:50:00,37.23,37.26,37.19,37.2,63000.0,34.5012,34.529,34.4642,34.4734,63000.0
2011-12-28 15:00:00,37.19,37.29,37.18,37.25,65000.0,34.4642,34.5568,34.4549,34.5198,65000.0
2011-12-28 15:10:00,37.25,37.28,37.2,37.22,90000.0,34.5198,34.5476,34.4734,34.492,90000.0
2011-12-28 15:20:00,37.23,37.28,37.18,37.21,142000.0,34.5012,34.5476,34.4549,34.4827,142000.0
2011-12-28 15:30:00,37.21,37.21,37.14,37.17,154000.0,34.4827,34.4827,34.4178,34.4456,154000.0
2011-12-28 15:40:00,37.2,37.34,37.2,37.32,233000.0,34.4734,34.6032,34.4734,34.5847,233000.0
2011-12-28 15:50:00,37.3,37.41,37.26,37.41,790000.0,34.5661,34.6681,34.529,34.6681,790000.0
2011-12-29 09:30:00,37.4,37.49,37.37,37.43,284000.0,34.6588,34.7422,34.631,34.6866,284000.0
2011-12-29 09:40:00,37.43,37.49,37.39,37.4,247000.0,34.6866,34.7422,34.6495,34.6588,247000.0
2011-12-29 09:50:00,37.41,37.5,37.4,37.4,86000.0,34.6681,34.7515,34.6588,34.6588,86000.0
2011-12-29 10:00:00,37.43,37.48,37.38,37.48,143000.0,34.6866,34.7329,34.6403,34.7329,143000.0
2011-12-29 10:10:00,37.45,37.46,37.39,37.43,31000.0,34.7051,34.7144,34.6495,34.6866,31000.0
2011-12-29 10:20:00,37.43,37.55,37.43,37.55,127000.0,34.6866,34.7978,34.6866,34.7978,127000.0
2011-12-29 10:30:00,37.52,37.66,37.48,37.63,178000.0,34.77,34.8997,34.7329,34.8719,178000.0
2011-12-29 10:40:00,37.63,37.66,37.59,37.64,63000.0,34.8719,34.8997,34.8349,34.8812,63000.0
2011-12-29 10:50:00,37.65,37.68,37.64,37.64,54000.0,34.8905,34.9183,34.8812,34.8812,54000.0
2011-12-29 11:00:00,37.65,37.69,37.56,37.59,128000.0,34.8905,34.9275,34.8071,34.8349,128000.0
2011-12-29 11:10:00,37.55,37.59,37.52,37.59,123000.0,34.7978,34.8349,34.77,34.8349,123000.0
2011-12-29 11:20:00,37.59,37.65,37.56,37.64,107000.0,34.8349,34.8905,34.8071,34.8812,107000.0
2011-12-29 11:30:00,37.64,37.67,37.59,37.65,94000.0,34.8812,34.909,34.8349,34.8905,94000.0
2011-12-29 11:40:00,37.65,37.69,37.65,37.68,50000.0,34.8905,34.9275,34.8905,34.9183,50000.0
2011-12-29 11:50:00,37.69,37.73,37.68,37.73,114000.0,34.9275,34.9646,34.9183,34.9646,114000.0
2011-12-29 12:00:00,37.73,37.75,37.68,37.69,83000.0,34.9646,34.9831,34.9183,34.9275,83000.0
2011-12-29 12:10:00,37.69,37.74,37.68,37.74,55000.0,34.9275,34.9739,34.9183,34.9739,55000.0
2011-12-29 12:20:00,37.73,37.78,37.71,37.77,49000.0,34.9646,35.0109,34.9461,35.0017,49000.0
2011-12-29 12:30:00,37.77,37.77,37.71,37.77,73000.0,35.0017,35.0017,34.9461,35.0017,73000.0
2011-12-29 12:40:00,37.74,37.77,37.74,37.76,16000.0,34.9739,35.0017,34.9739,34.9924,16000.0
2011-12-29 12:50:00,37.74,37.79,37.74,37.79,66000.0,34.9739,35.0202,34.9739,35.0202,66000.0
2011-12-29 13:00:00,37.78,37.81,37.77,37.78,54000.0,35.0109,35.0387,35.0017,35.0109,54000.0
2011-12-29 13:10:00,37.77,37.78,37.7,37.7,63000.0,35.0017,35.0109,34.9368,34.9368,63000.0
2011-12-29 13:20:00,37.71,37.81,37.7,37.79,92000.0,34.9461,35.0387,34.9368,35.0202,92000.0
2011-12-29 13:30:00,37.79,37.81,37.78,37.81,53000.0,35.0202,35.0387,35.0109,35.0387,53000.0
2011-12-29 13:40:00,37.81,37.84,37.74,37.78,128000.0,35.0387,35.0665,34.9739,35.0109,128000.0
2011-12-29 13:50:00,37.77,37.77,37.74,37.75,68000.0,35.0017,35.0017,34.9739,34.9831,68000.0
2011-12-29 14:00:00,37.77,37.8,37.76,37.76,45000.0,35.0017,35.0295,34.9924,34.9924,45000.0
2011-12-29 14:10:00,37.76,37.77,37.7,37.71,52000.0,34.9924,35.0017,34.9368,34.9461,52000.0
2011-12-29 14:20:00,37.73,37.75,37.7,37.71,79000.0,34.9646,34.9831,34.9368,34.9461,79000.0
2011-12-29 14:30:00,37.71,37.73,37.67,37.67,67000.0,34.9461,34.9646,34.909,34.909,67000.0
2011-12-29 14:40:00,37.67,37.7,37.66,37.7,37000.0,34.909,34.9368,34.8997,34.9368,37000.0
2011-12-29 14:50:00,37.7,37.74,37.68,37.73,69000.0,34.9368,34.9739,34.9183,34.9646,69000.0
2011-12-29 15:00:00,37.74,37.74,37.68,37.72,96000.0,34.9739,34.9739,34.9183,34.9553,96000.0
2011-12-29 15:10:00,37.73,37.78,37.73,37.76,124000.0,34.9646,35.0109,34.9646,34.9924,124000.0
2011-12-29 15:20:00,37.76,37.77,37.69,37.7,84000.0,34.9924,35.0017,34.9275,34.9368,84000.0
2011-12-29 15:30:00,37.7,37.77,37.67,37.76,147000.0,34.9368,35.0017,34.909,34.9924,147000.0
2011-12-29 15:40:00,37.76,37.77,37.65,37.67,233000.0,34.9924,35.0017,34.8905,34.909,233000.0
2011-12-29 15:50:00,37.66,37.8,37.64,37.76,536000.0,34.8997,35.0295,34.8812,34.9924,536000.0
2011-12-30 09:30:00,37.8,37.82,37.61,37.66,328000.0,35.0295,35.048,34.8534,34.8997,328000.0
2011-12-30 09:40:00,37.65,37.71,37.54,37.67,82000.0,34.8905,34.9461,34.7885,34.909,82000.0
2011-12-30 09:50:00,37.63,37.68,37.56,37.61,147000.0,34.8719,34.9183,34.8071,34.8534,147000.0
2011-12-30 10:00:00,37.61,37.71,37.56,37.66,120000.0,34.8534,34.9461,34.8071,34.8997,120000.0
2011-12-30 10:10:00,37.64,37.65,37.53,37.55,89000.0,34.8812,34.8905,34.7793,34.7978,89000.0
2011-12-30 10:20:00,37.56,37.57,37.44,37.44,129000.0,34.8071,34.8163,34.6959,34.6959,129000.0
2011-12-30 10:30:00,37.45,37.51,37.45,37.5,76000.0,34.7051,34.7607,34.7051,34.7515,76000.0
2011-12-30 10:40:00,37.49,37.51,37.45,37.46,66000.0,34.7422,34.7607,34.7051,34.7144,66000.0
2011-12-30 10:50:00,37.47,37.49,37.46,37.46,41000.0,34.7237,34.7422,34.7144,34.7144,41000.0
2011-12-30 11:00:00,37.45,37.46,37.42,37.45,66000.0,34.7051,34.7144,34.6773,34.7051,66000.0
2011-12-30 11:10:00,37.45,37.48,37.44,37.48,75000.0,34.7051,34.7329,34.6959,34.7329,75000.0
2011-12-30 11:20:00,37.49,37.5,37.43,37.44,78000.0,34.7422,34.7515,34.6866,34.6959,78000.0
2011-12-30 11:30:00,37.44,37.46,37.42,37.43,81000.0,34.6959,34.7144,34.6773,34.6866,81000.0
2011-12-30 11:40:00,37.42,37.46,37.42,37.45,74000.0,34.6773,34.7144,34.6773,34.7051,74000.0
2011-12-30 11:50:00,37.43,37.47,37.39,37.41,104000.0,34.6866,34.7237,34.6495,34.6681,104000.0
2011-12-30 12:00:00,37.4,37.49,37.4,37.48,48000.0,34.6588,34.7422,34.6588,34.7329,48000.0
2011-12-30 12:10:00,37.47,37.49,37.43,37.43,120000.0,34.7237,34.7422,34.6866,34.6866,120000.0
2011-12-30 12:20:00,37.43,37.43,37.38,37.39,85000.0,34.6866,34.6866,34.6403,34.6495,85000.0
2011-12-30 12:30:00,37.38,37.42,37.35,37.35,115000.0,34.6403,34.6773,34.6125,34.6125,115000.0
2011-12-30 12:40:00,37.37,37.43,37.37,37.43,65000.0,34.631,34.6866,34.631,34.6866,65000.0
2011-12-30 12:50:00,37.42,37.47,37.41,37.46,110000.0,34.6773,34.7237,34.6681,34.7144,110000.0
2011-12-30 13:00:00,37.45,37.56,37.4,37.44,486000.0,34.7051,34.8071,34.6588,34.6959,486000.0
2011-12-30 13:10:00,37.43,37.47,37.43,37.44,55000.0,34.6866,34.7237,34.6866,34.6959,55000.0
2011-12-30 13:20:00,37.45,37.5,37.43,37.47,88000.0,34.7051,34.7515,34.6866,34.7237,88000.0
2011-12-30 13:30:00,37.48,37.48,37.39,37.43,77000.0,34.7329,34.7329,34.6495,34.6866,77000.0
2011-12-30 13:40:00,37.4,37.46,37.4,37.45,42000.0,34.6588,34.7144,34.6588,34.7051,42000.0
2011-12-30 13:50:00,37.43,37.45,37.4,37.4,37000.0,34.6866,34.7051,34.6588,34.6588,37000.0
2011-12-30 14:00:00,37.4,37.46,37.39,37.45,55000.0,34.6588,34.7144,34.6495,34.7051,55000.0
2011-12-30 14:10:00,37.45,37.46,37.43,37.43,66000.0,34.7051,34.7144,34.6866,34.6866,66000.0
2011-12-30 14:20:00,37.42,37.45,37.38,37.44,79000.0,34.6773,34.7051,34.6403,34.6959,79000.0
2011-12-30 14:30:00,37.45,37.49,37.42,37.42,31000.0,34.7051,34.7422,34.6773,34.6773,31000.0
2011-12-30 14:40:00,37.42,37.44,37.41,37.42,28000.0,34.6773,34.6959,34.6681,34.6773,28000.0
2011-12-30 14:50:00,37.41,37.41,37.36,37.36,71000.0,34.6681,34.6681,34.6217,34.6217,71000.0
2011-12-30 15:00:00,37.37,37.41,37.37,37.4,57000.0,34.631,34.6681,34.631,34.6588,57000.0
2011-12-30 15:10:00,37.4,37.42,37.38,37.4,84000.0,34.6588,34.6773,34.6403,34.6588,84000.0
2011-12-30 15:20:00,37.41,37.44,37.37,37.39,85000.0,34.6681,34.6959,34.631,34.6495,85000.0
2011-12-30 15:30:00,37.39,37.43,37.37,37.38,143000.0,34.6495,34.6866,34.631,34.6403,143000.0
2011-12-30 15:40:00,37.38,37.43,37.37,37.42,186000.0,34.6403,34.6866,34.631,34.6773,186000.0
2011-12-30 15:50:00,37.41,37.44,37.28,37.3,637000.0,34.6681,34.6959,34.5476,34.5661,637000.0
2012-01-03 09:30:00,37.84,37.86,37.66,37.76,705000.0,35.0665,35.0851,34.8997,34.9924,705000.0
2012-01-03 09:40:00,37.78,37.79,37.7,37.75,484000.0,35.0109,35.0202,34.9368,34.9831,484000.0
2012-01-03 09:50:00,37.73,37.78,37.68,37.73,295000.0,34.9646,35.0109,34.9183,34.9646,295000.0
2012-01-03 10:00:00,37.75,37.77,37.69,37.74,363000.0,34.9831,35.0017,34.9275,34.9739,363000.0
2012-01-03 10:10:00,37.73,37.75,37.53,37.62,251000.0,34.9646,34.9831,34.7793,34.8627,251000.0
2012-01-03 10:20:00,37.6,37.64,37.5,37.53,267000.0,34.8441,34.8812,34.7515,34.7793,267000.0
2012-01-03 10:30:00,37.52,37.53,37.44,37.46,204000.0,34.77,34.7793,34.6959,34.7144,204000.0
2012-01-03 10:40:00,37.48,37.49,37.32,37.32,463000.0,34.7329,34.7422,34.5847,34.5847,463000.0
2012-01-03 10:50:00,37.32,37.38,37.27,37.29,372000.0,34.5847,34.6403,34.5383,34.5568,372000.0
2012-01-03 11:00:00,37.26,37.29,37.15,37.15,441000.0,34.529,34.5568,34.4271,34.4271,441000.0
2012-01-03 11:10:00,37.16,37.18,36.9,36.9,866000.0,34.4364,34.4549,34.1954,34.1954,866000.0
2012-01-03 11:20:00,36.9,36.97,36.84,36.88,506000.0,34.1954,34.2603,34.1398,34.1769,506000.0
2012-01-03 11:30:00,36.86,36.93,36.8,36.85,448000.0,34.1584,34.2232,34.1028,34.1491,448000.0
2012-01-03 11:40:00,36.84,36.91,36.79,36.85,374000.0,34.1398,34.2047,34.0935,34.1491,374000.0
2012-01-03 11:50:00,36.86,36.96,36.86,36.92,276000.0,34.1584,34.251,34.1584,34.214,276000.0
2012-01-03 12:00:00,36.9,36.93,36.83,36.88,196000.0,34.1954,34.2232,34.1306,34.1769,196000.0
2012-01-03 12:10:00,36.87,36.92,36.85,36.9,221000.0,34.1676,34.214,34.1491,34.1954,221000.0
2012-01-03 12:20:00,36.9,36.93,36.86,36.89,234000.0,34.1954,34.2232,34.1584,34.1862,234000.0
2012-01-03 12:30:00,36.89,36.9,36.75,36.76,352000.0,34.1862,34.1954,34.0564,34.0657,352000.0
2012-01-03 12:40:00,36.75,36.84,36.75,36.81,331000.0,34.0564,34.1398,34.0564,34.112,331000.0
2012-01-03 12:50:00,36.8,36.86,36.7,36.72,299000.0,34.1028,34.1584,34.0101,34.0286,299000.0
2012-01-03 13:00:00,36.74,36.8,36.71,36.78,103000.0,34.0472,34.1028,34.0194,34.0842,103000.0
2012-01-03 13:10:00,36.78,36.8,36.71,36.72,191000.0,34.0842,34.1028,34.0194,34.0286,191000.0
2012-01-03 13:20:00,36.73,36.75,36.66,36.67,210000.0,34.0379,34.0564,33.973,33.9823,210000.0
2012-01-03 13:30:00,36.66,36.67,36.56,36.58,298000.0,33.973,33.9823,33.8804,33.8989,298000.0
2012-01-03 13:40:00,36.58,36.82,36.57,36.82,301000.0,33.8989,34.1213,33.8896,34.1213,301000.0
2012-01-03 13:50:00,36.82,36.88,36.81,36.86,132000.0,34.1213,34.1769,34.112,34.1584,132000.0
2012-01-03 14:00:00,36.86,36.9,36.84,36.85,169000.0,34.1584,34.1954,34.1398,34.1491,169000.0
2012-01-03 14:10:00,36.85,36.86,36.74,36.86,218000.0,34.1491,34.1584,34.0472,34.1584,218000.0
2012-01-03 14:20:00,36.86,36.9,36.84,36.88,234000.0,34.1584,34.1954,34.1398,34.1769,234000.0
2012-01-03 14:30:00,36.88,37.01,36.88,36.97,184000.0,34.1769,34.2974,34.1769,34.2603,184000.0
2012-01-03 14:40:00,36.98,37.04,36.96,37.0,192000.0,34.2696,34.3252,34.251,34.2881,192000.0
2012-01-03 14:50:00,37.0,37.02,36.96,36.99,211000.0,34.2881,34.3066,34.251,34.2788,211000.0
2012-01-03 15:00:00,36.99,37.01,36.92,36.94,264000.0,34.2788,34.2974,34.214,34.2325,264000.0
2012-01-03 15:10:00,36.93,37.05,36.9,36.93,471000.0,34.2232,34.3344,34.1954,34.2232,471000.0
2012-01-03 15:20:00,36.95,36.95,36.73,36.73,296000.0,34.2418,34.2418,34.0379,34.0379,296000.0
2012-01-03 15:30:00,36.74,36.81,36.71,36.72,384000.0,34.0472,34.112,34.0194,34.0286,384000.0
2012-01-03 15:40:00,36.73,36.84,36.69,36.76,453000.0,34.0379,34.1398,34.0008,34.0657,453000.0
2012-01-03 15:50:00,36.79,36.87,36.71,36.79,1038000.0,34.0935,34.1676,34.0194,34.0935,1038000.0
2012-01-04 09:30:00,36.5,36.67,36.44,36.47,632000.0,33.8248,33.9823,33.7692,33.797,632000.0
2012-01-04 09:40:00,36.47,36.5,36.11,36.18,752000.0,33.797,33.8248,33.4633,33.5282,752000.0
2012-01-04 09:50:00,36.18,36.18,35.98,36.01,722000.0,33.5282,33.5282,33.3429,33.3707,722000.0
2012-01-04 10:00:00,36.01,36.01,35.72,35.87,1394000.0,33.3707,33.3707,33.1019,33.2409,1394000.0
2012-01-04 10:10:00,35.87,35.88,35.59,35.68,1078000.0,33.2409,33.2502,32.9815,33.0649,1078000.0
2012-01-04 10:20:00,35.69,35.77,35.6,35.75,666000.0,33.0741,33.1483,32.9907,33.1297,666000.0
2012-01-04 10:30:00,35.74,35.88,35.74,35.83,482000.0,33.1205,33.2502,33.1205,33.2039,482000.0
2012-01-04 10:40:00,35.83,35.89,35.82,35.88,443000.0,33.2039,33.2595,33.1946,33.2502,443000.0
2012-01-04 10:50:00,35.88,36.02,35.88,35.99,496000.0,33.2502,33.3799,33.2502,33.3521,496000.0
2012-01-04 11:00:00,35.99,36.0,35.92,35.94,238000.0,33.3521,33.3614,33.2873,33.3058,238000.0
2012-01-04 11:10:00,35.93,35.95,35.78,35.8,436000.0,33.2965,33.3151,33.1575,33.1761,436000.0
2012-01-04 11:20:00,35.8,35.88,35.78,35.82,330000.0,33.1761,33.2502,33.1575,33.1946,330000.0
2012-01-04 11:30:00,35.82,35.86,35.78,35.84,298000.0,33.1946,33.2317,33.1575,33.2131,298000.0
2012-01-04 11:40:00,35.84,35.85,35.71,35.72,335000.0,33.2131,33.2224,33.0927,33.1019,335000.0
2012-01-04 11:50:00,35.71,35.72,35.67,35.69,307000.0,33.0927,33.1019,33.0556,33.0741,307000.0
2012-01-04 12:00:00,35.69,35.75,35.64,35.71,495000.0,33.0741,33.1297,33.0278,33.0927,495000.0
2012-01-04 12:10:00,35.71,35.71,35.62,35.66,322000.0,33.0927,33.0927,33.0093,33.0463,322000.0
2012-01-04 12:20:00,35.66,35.66,35.57,35.59,422000.0,33.0463,33.0463,32.9629,32.9815,422000.0
2012-01-04 12:30:00,35.59,35.6,35.26,35.27,853000.0,32.9815,32.9907,32.6756,32.6849,853000.0
2012-01-04 12:40:00,35.29,35.45,35.28,35.44,514000.0,32.7034,32.8517,32.6942,32.8424,514000.0
2012-01-04 12:50:00,35.44,35.47,35.37,35.44,603000.0,32.8424,32.8702,32.7776,32.8424,603000.0
2012-01-04 13:00:00,35.44,35.5,35.43,35.5,545000.0,32.8424,32.898,32.8332,32.898,545000.0
2012-01-04 13:10:00,35.49,35.49,35.41,35.44,297000.0,32.8888,32.8888,32.8146,32.8424,297000.0
2012-01-04 13:20:00,35.44,35.5,35.43,35.5,742000.0,32.8424,32.898,32.8332,32.898,742000.0
2012-01-04 13:30:00,35.51,35.53,35.44,35.47,757000.0,32.9073,32.9258,32.8424,32.8702,757000.0
2012-01-04 13:40:00,35.48,35.51,35.46,35.48,371000.0,32.8795,32.9073,32.861,32.8795,371000.0
2012-01-04 13:50:00,35.48,35.49,35.44,35.45,215000.0,32.8795,32.8888,32.8424,32.8517,215000.0
2012-01-04 14:00:00,35.45,35.48,35.37,35.4,315000.0,32.8517,32.8795,32.7776,32.8054,315000.0
2012-01-04 14:10:00,35.4,35.5,35.38,35.49,335000.0,32.8054,32.898,32.7868,32.8888,335000.0
2012-01-04 14:20:00,35.49,35.49,35.42,35.44,128000.0,32.8888,32.8888,32.8239,32.8424,128000.0
2012-01-04 14:30:00,35.44,35.47,35.4,35.45,282000.0,32.8424,32.8702,32.8054,32.8517,282000.0
2012-01-04 14:40:00,35.44,35.46,35.43,35.45,270000.0,32.8424,32.861,32.8332,32.8517,270000.0
2012-01-04 14:50:00,35.45,35.5,35.44,35.46,320000.0,32.8517,32.898,32.8424,32.861,320000.0
2012-01-04 15:00:00,35.45,35.47,35.43,35.46,206000.0,32.8517,32.8702,32.8332,32.861,206000.0
2012-01-04 15:10:00,35.46,35.54,35.45,35.51,410000.0,32.861,32.9351,32.8517,32.9073,410000.0
2012-01-04 15:20:00,35.51,35.52,35.47,35.48,408000.0,32.9073,32.9166,32.8702,32.8795,408000.0
2012-01-04 15:30:00,35.49,35.54,35.48,35.53,511000.0,32.8888,32.9351,32.8795,32.9258,511000.0
2012-01-04 15:40:00,35.54,35.65,35.5,35.62,1032000.0,32.9351,33.0371,32.898,33.0093,1032000.0
2012-01-04 15:50:00,35.63,35.65,35.58,35.62,1975000.0,33.0185,33.0371,32.9722,33.0093,1975000.0
2012-01-05 09:30:00,35.38,35.5,35.29,35.32,551000.0,32.8008,32.912,32.7174,32.7452,551000.0
2012-01-05 09:40:00,35.35,35.35,35.05,35.18,605000.0,32.773,32.773,32.4949,32.6154,605000.0
2012-01-05 09:50:00,35.13,35.39,35.13,35.32,552000.0,32.569,32.8101,32.569,32.7452,552000.0
2012-01-05 10:00:00,35.32,35.42,35.16,35.4,282000.0,32.7452,32.8379,32.5968,32.8193,282000.0
2012-01-05 10:10:00,35.4,35.49,35.33,35.48,416000.0,32.8193,32.9028,32.7544,32.8935,416000.0
2012-01-05 10:20:00,35.48,35.48,35.32,35.36,310000.0,32.8935,32.8935,32.7452,32.7823,310000.0
2012-01-05 10:30:00,35.35,35.4,35.27,35.29,249000.0,32.773,32.8193,32.6988,32.7174,249000.0
2012-01-05 10:40:00,35.29,35.38,35.24,35.24,173000.0,32.7174,32.8008,32.671,32.671,173000.0
2012-01-05 10:50:00,35.24,35.28,35.23,35.26,300000.0,32.671,32.7081,32.6617,32.6895,300000.0
2012-01-05 11:00:00,35.26,35.35,35.23,35.32,399000.0,32.6895,32.773,32.6617,32.7452,399000.0
2012-01-05 11:10:00,35.32,35.42,35.31,35.4,296000.0,32.7452,32.8379,32.7359,32.8193,296000.0
2012-01-05 11:20:00,35.37,35.52,35.37,35.48,401000.0,32.7915,32.9306,32.7915,32.8935,401000.0
2012-01-05 11:30:00,35.49,35.56,35.48,35.5,255000.0,32.9028,32.9677,32.8935,32.912,255000.0
2012-01-05 11:40:00,35.49,35.51,35.41,35.48,214000.0,32.9028,32.9213,32.8286,32.8935,214000.0
2012-01-05 11:50:00,35.49,35.49,35.26,35.29,390000.0,32.9028,32.9028,32.6895,32.7174,390000.0
2012-01-05 12:00:00,35.29,35.38,35.28,35.32,303000.0,32.7174,32.8008,32.7081,32.7452,303000.0
2012-01-05 12:10:00,35.32,35.43,35.29,35.38,267000.0,32.7452,32.8472,32.7174,32.8008,267000.0
2012-01-05 12:20:00,35.37,35.41,35.3,35.3,255000.0,32.7915,32.8286,32.7266,32.7266,255000.0
2012-01-05 12:30:00,35.33,35.34,35.27,35.27,272000.0,32.7544,32.7637,32.6988,32.6988,272000.0
2012-01-05 12:40:00,35.27,35.33,35.26,35.32,308000.0,32.6988,32.7544,32.6895,32.7452,308000.0
2012-01-05 12:50:00,35.32,35.33,35.28,35.3,409000.0,32.7452,32.7544,32.7081,32.7266,409000.0
2012-01-05 13:00:00,35.3,35.38,35.29,35.38,232000.0,32.7266,32.8008,32.7174,32.8008,232000.0
2012-01-05 13:10:00,35.37,35.43,35.37,35.4,219000.0,32.7915,32.8472,32.7915,32.8193,219000.0
2012-01-05 13:20:00,35.39,35.44,35.35,35.39,228000.0,32.8101,32.8564,32.773,32.8101,228000.0
2012-01-05 13:30:00,35.37,35.4,35.25,35.27,302000.0,32.7915,32.8193,32.6803,32.6988,302000.0
2012-01-05 13:40:00,35.27,35.28,35.18,35.2,405000.0,32.6988,32.7081,32.6154,32.6339,405000.0
2012-01-05 13:50:00,35.2,35.26,35.18,35.25,570000.0,32.6339,32.6895,32.6154,32.6803,570000.0
2012-01-05 14:00:00,35.25,35.3,35.18,35.27,286000.0,32.6803,32.7266,32.6154,32.6988,286000.0
2012-01-05 14:10:00,35.28,35.34,35.24,35.26,257000.0,32.7081,32.7637,32.671,32.6895,257000.0
2012-01-05 14:20:00,35.26,35.32,35.21,35.21,295000.0,32.6895,32.7452,32.6432,32.6432,295000.0
2012-01-05 14:30:00,35.21,35.4,35.17,35.36,467000.0,32.6432,32.8193,32.6061,32.7823,467000.0
2012-01-05 14:40:00,35.36,35.38,35.26,35.34,133000.0,32.7823,32.8008,32.6895,32.7637,133000.0
2012-01-05 14:50:00,35.34,35.36,35.29,35.34,150000.0,32.7637,32.7823,32.7174,32.7637,150000.0
2012-01-05 15:00:00,35.33,35.34,35.24,35.32,254000.0,32.7544,32.7637,32.671,32.7452,254000.0
2012-01-05 15:10:00,35.31,35.31,35.23,35.26,241000.0,32.7359,32.7359,32.6617,32.6895,241000.0
2012-01-05 15:20:00,35.27,35.28,35.15,35.15,308000.0,32.6988,32.7081,32.5876,32.5876,308000.0
2012-01-05 15:30:00,35.17,35.22,35.13,35.16,461000.0,32.6061,32.6525,32.569,32.5968,461000.0
2012-01-05 15:40:00,35.16,35.27,35.08,35.2,822000.0,32.5968,32.6988,32.5227,32.6339,822000.0
2012-01-05 15:50:00,35.2,35.24,35.16,35.21,1200000.0,32.6339,32.671,32.5968,32.6432,1200000.0
2012-01-06 09:30:00,35.34,35.4,34.81,34.89,1148000.0,32.7637,32.8193,32.2724,32.3465,1148000.0
2012-01-06 09:40:00,34.85,35.02,34.5,34.7,2003000.0,32.3094,32.467,31.9849,32.1704,2003000.0
2012-01-06 09:50:00,34.7,34.76,34.42,34.45,1443000.0,32.1704,32.226,31.9108,31.9386,1443000.0
2012-01-06 10:00:00,34.43,34.52,34.18,34.39,1684000.0,31.9201,32.0035,31.6883,31.883,1684000.0
2012-01-06 10:10:00,34.42,34.6,34.32,34.5,657000.0,31.9108,32.0777,31.8181,31.9849,657000.0
2012-01-06 10:20:00,34.5,34.56,34.46,34.46,394000.0,31.9849,32.0406,31.9479,31.9479,394000.0
2012-01-06 10:30:00,34.47,34.79,34.47,34.67,690000.0,31.9571,32.2538,31.9571,32.1426,690000.0
2012-01-06 10:40:00,34.68,34.76,34.67,34.7,467000.0,32.1518,32.226,32.1426,32.1704,467000.0
2012-01-06 10:50:00,34.69,34.74,34.67,34.73,483000.0,32.1611,32.2075,32.1426,32.1982,483000.0
2012-01-06 11:00:00,34.74,34.96,34.74,34.82,450000.0,32.2075,32.4114,32.2075,32.2816,450000.0
2012-01-06 11:10:00,34.83,34.92,34.67,34.9,403000.0,32.2909,32.3743,32.1426,32.3558,403000.0
2012-01-06 11:20:00,34.87,34.9,34.79,34.85,223000.0,32.328,32.3558,32.2538,32.3094,223000.0
2012-01-06 11:30:00,34.82,34.97,34.82,34.91,207000.0,32.2816,32.4207,32.2816,32.3651,207000.0
2012-01-06 11:40:00,34.9,34.9,34.8,34.83,160000.0,32.3558,32.3558,32.2631,32.2909,160000.0
2012-01-06 11:50:00,34.83,34.87,34.75,34.79,160000.0,32.2909,32.328,32.2167,32.2538,160000.0
2012-01-06 12:00:00,34.77,34.79,34.7,34.7,275000.0,32.2353,32.2538,32.1704,32.1704,275000.0
2012-01-06 12:10:00,34.7,34.74,34.69,34.71,195000.0,32.1704,32.2075,32.1611,32.1796,195000.0
2012-01-06 12:20:00,34.7,34.76,34.69,34.75,198000.0,32.1704,32.226,32.1611,32.2167,198000.0
2012-01-06 12:30:00,34.75,34.86,34.73,34.73,204000.0,32.2167,32.3187,32.1982,32.1982,204000.0
2012-01-06 12:40:00,34.73,34.76,34.63,34.64,143000.0,32.1982,32.226,32.1055,32.1147,143000.0
2012-01-06 12:50:00,34.64,34.68,34.58,34.6,309000.0,32.1147,32.1518,32.0591,32.0777,309000.0
2012-01-06 13:00:00,34.58,34.64,34.58,34.6,184000.0,32.0591,32.1147,32.0591,32.0777,184000.0
2012-01-06 13:10:00,34.58,34.59,34.48,34.48,540000.0,32.0591,32.0684,31.9664,31.9664,540000.0
2012-01-06 13:20:00,34.5,34.5,34.42,34.46,270000.0,31.9849,31.9849,31.9108,31.9479,270000.0
2012-01-06 13:30:00,34.46,34.48,34.42,34.44,268000.0,31.9479,31.9664,31.9108,31.9293,268000.0
2012-01-06 13:40:00,34.44,34.55,34.44,34.47,326000.0,31.9293,32.0313,31.9293,31.9571,326000.0
2012-01-06 13:50:00,34.47,34.55,34.43,34.43,310000.0,31.9571,32.0313,31.9201,31.9201,310000.0
2012-01-06 14:00:00,34.44,34.5,34.4,34.49,208000.0,31.9293,31.9849,31.8922,31.9757,208000.0
2012-01-06 14:10:00,34.51,34.51,34.46,34.47,201000.0,31.9942,31.9942,31.9479,31.9571,201000.0
2012-01-06 14:20:00,34.47,34.68,34.47,34.67,415000.0,31.9571,32.1518,31.9571,32.1426,415000.0
2012-01-06 14:30:00,34.68,34.83,34.66,34.66,288000.0,32.1518,32.2909,32.1333,32.1333,288000.0
2012-01-06 14:40:00,34.66,34.7,34.57,34.59,217000.0,32.1333,32.1704,32.0498,32.0684,217000.0
2012-01-06 14:50:00,34.61,34.67,34.57,34.6,157000.0,32.0869,32.1426,32.0498,32.0777,157000.0
2012-01-06 15:00:00,34.6,34.65,34.58,34.61,229000.0,32.0777,32.124,32.0591,32.0869,229000.0
2012-01-06 15:10:00,34.62,34.62,34.56,34.58,363000.0,32.0962,32.0962,32.0406,32.0591,363000.0
2012-01-06 15:20:00,34.59,34.62,34.54,34.56,336000.0,32.0684,32.0962,32.022,32.0406,336000.0
2012-01-06 15:30:00,34.57,34.57,34.47,34.49,523000.0,32.0498,32.0498,31.9571,31.9757,523000.0
2012-01-06 15:40:00,34.52,34.53,34.42,34.44,787000.0,32.0035,32.0128,31.9108,31.9293,787000.0
2012-01-06 15:50:00,34.44,34.45,34.22,34.29,2014000.0,31.9293,31.9386,31.7254,31.7903,2014000.0
2012-01-09 09:30:00,34.49,34.49,34.21,34.42,700000.0,31.9757,31.9757,31.7161,31.9108,700000.0
2012-01-09 09:40:00,34.39,34.56,34.31,34.39,525000.0,31.883,32.0406,31.8088,31.883,525000.0
2012-01-09 09:50:00,34.39,34.46,34.33,34.44,272000.0,31.883,31.9479,31.8273,31.9293,272000.0
2012-01-09 10:00:00,34.41,34.5,34.37,34.46,393000.0,31.9015,31.9849,31.8644,31.9479,393000.0
2012-01-09 10:10:00,34.45,34.69,34.44,34.68,509000.0,31.9386,32.1611,31.9293,32.1518,509000.0
2012-01-09 10:20:00,34.67,34.78,34.59,34.73,357000.0,32.1426,32.2445,32.0684,32.1982,357000.0
2012-01-09 10:30:00,34.74,34.76,34.68,34.74,396000.0,32.2075,32.226,32.1518,32.2075,396000.0
2012-01-09 10:40:00,34.74,34.74,34.66,34.66,182000.0,32.2075,32.2075,32.1333,32.1333,182000.0
2012-01-09 10:50:00,34.67,34.7,34.55,34.59,388000.0,32.1426,32.1704,32.0313,32.0684,388000.0
2012-01-09 11:00:00,34.6,34.61,34.51,34.58,250000.0,32.0777,32.0869,31.9942,32.0591,250000.0
2012-01-09 11:10:00,34.58,34.6,34.51,34.58,257000.0,32.0591,32.0777,31.9942,32.0591,257000.0
2012-01-09 11:20:00,34.56,34.6,34.55,34.59,241000.0,32.0406,32.0777,32.0313,32.0684,241000.0
2012-01-09 11:30:00,34.59,34.6,34.54,34.58,303000.0,32.0684,32.0777,32.022,32.0591,303000.0
2012-01-09 11:40:00,34.57,34.6,34.53,34.54,291000.0,32.0498,32.0777,32.0128,32.022,291000.0
2012-01-09 11:50:00,34.52,34.54,34.42,34.46,373000.0,32.0035,32.022,31.9108,31.9479,373000.0
2012-01-09 12:00:00,34.46,34.47,34.4,34.4,200000.0,31.9479,31.9571,31.8922,31.8922,200000.0
2012-01-09 12:10:00,34.4,34.47,34.37,34.44,126000.0,31.8922,31.9571,31.8644,31.9293,126000.0
2012-01-09 12:20:00,34.47,34.68,34.46,34.55,218000.0,31.9571,32.1518,31.9479,32.0313,218000.0
2012-01-09 12:30:00,34.56,34.64,34.48,34.49,253000.0,32.0406,32.1147,31.9664,31.9757,253000.0
2012-01-09 12:40:00,34.49,34.58,34.48,34.54,165000.0,31.9757,32.0591,31.9664,32.022,165000.0
2012-01-09 12:50:00,34.53,34.6,34.52,34.6,216000.0,32.0128,32.0777,32.0035,32.0777,216000.0
2012-01-09 13:00:00,34.59,34.61,34.48,34.49,167000.0,32.0684,32.0869,31.9664,31.9757,167000.0
2012-01-09 13:10:00,34.48,34.5,34.42,34.42,197000.0,31.9664,31.9849,31.9108,31.9108,197000.0
2012-01-09 13:20:00,34.42,34.5,34.39,34.5,87000.0,31.9108,31.9849,31.883,31.9849,87000.0
2012-01-09 13:30:00,34.48,34.5,34.44,34.45,87000.0,31.9664,31.9849,31.9293,31.9386,87000.0
2012-01-09 13:40:00,34.46,34.5,34.41,34.5,236000.0,31.9479,31.9849,31.9015,31.9849,236000.0
2012-01-09 13:50:00,34.48,34.48,34.4,34.42,118000.0,31.9664,31.9664,31.8922,31.9108,118000.0
2012-01-09 14:00:00,34.43,34.5,34.41,34.48,136000.0,31.9201,31.9849,31.9015,31.9664,136000.0
2012-01-09 14:10:00,34.49,34.49,34.43,34.46,108000.0,31.9757,31.9757,31.9201,31.9479,108000.0
2012-01-09 14:20:00,34.48,34.5,34.45,34.47,100000.0,31.9664,31.9849,31.9386,31.9571,100000.0
2012-01-09 14:30:00,34.48,34.5,34.47,34.49,160000.0,31.9664,31.9849,31.9571,31.9757,160000.0
2012-01-09 14:40:00,34.48,34.57,34.48,34.51,140000.0,31.9664,32.0498,31.9664,31.9942,140000.0
2012-01-09 14:50:00,34.54,34.57,34.48,34.53,118000.0,32.022,32.0498,31.9664,32.0128,118000.0
2012-01-09 15:00:00,34.52,34.58,34.51,34.53,145000.0,32.0035,32.0591,31.9942,32.0128,145000.0
2012-01-09 15:10:00,34.54,34.54,34.48,34.49,176000.0,32.022,32.022,31.9664,31.9757,176000.0
2012-01-09 15:20:00,34.5,34.55,34.49,34.55,164000.0,31.9849,32.0313,31.9757,32.0313,164000.0
2012-01-09 15:30:00,34.54,34.57,34.51,34.55,300000.0,32.022,32.0498,31.9942,32.0313,300000.0
2012-01-09 15:40:00,34.55,34.62,34.54,34.54,395000.0,32.0313,32.0962,32.022,32.022,395000.0
2012-01-09 15:50:00,34.54,34.59,34.52,34.56,702000.0,32.022,32.0684,32.0035,32.0406,702000.0
2012-01-10 09:30:00,34.88,34.88,34.52,34.84,694000.0,32.3372,32.3372,32.0035,32.3002,694000.0
2012-01-10 09:40:00,34.84,34.87,34.74,34.86,370000.0,32.3002,32.328,32.2075,32.3187,370000.0
2012-01-10 09:50:00,34.87,34.89,34.71,34.81,283000.0,32.328,32.3465,32.1796,32.2724,283000.0
2012-01-10 10:00:00,34.8,35.02,34.8,34.97,680000.0,32.2631,32.467,32.2631,32.4207,680000.0
2012-01-10 10:10:00,34.97,35.08,34.96,35.08,494000.0,32.4207,32.5227,32.4114,32.5227,494000.0
2012-01-10 10:20:00,35.1,35.13,35.04,35.09,211000.0,32.5412,32.569,32.4856,32.5319,211000.0
2012-01-10 10:30:00,35.09,35.1,34.92,34.94,245000.0,32.5319,32.5412,32.3743,32.3929,245000.0
2012-01-10 10:40:00,34.93,34.99,34.93,34.96,64000.0,32.3836,32.4392,32.3836,32.4114,64000.0
2012-01-10 10:50:00,34.98,35.0,34.96,35.0,189000.0,32.43,32.4485,32.4114,32.4485,189000.0
2012-01-10 11:00:00,34.99,35.0,34.94,34.99,206000.0,32.4392,32.4485,32.3929,32.4392,206000.0
2012-01-10 11:10:00,35.0,35.0,34.98,34.99,210000.0,32.4485,32.4485,32.43,32.4392,210000.0
2012-01-10 11:20:00,34.99,35.05,34.98,35.05,181000.0,32.4392,32.4949,32.43,32.4949,181000.0
2012-01-10 11:30:00,35.05,35.08,35.03,35.04,143000.0,32.4949,32.5227,32.4763,32.4856,143000.0
2012-01-10 11:40:00,35.05,35.05,34.96,34.97,228000.0,32.4949,32.4949,32.4114,32.4207,228000.0
2012-01-10 11:50:00,34.97,35.05,34.97,35.03,129000.0,32.4207,32.4949,32.4207,32.4763,129000.0
2012-01-10 12:00:00,35.03,35.05,35.0,35.04,156000.0,32.4763,32.4949,32.4485,32.4856,156000.0
2012-01-10 12:10:00,35.02,35.04,34.77,34.77,360000.0,32.467,32.4856,32.2353,32.2353,360000.0
2012-01-10 12:20:00,34.79,34.84,34.67,34.72,213000.0,32.2538,32.3002,32.1426,32.1889,213000.0
2012-01-10 12:30:00,34.74,34.89,34.74,34.88,139000.0,32.2075,32.3465,32.2075,32.3372,139000.0
2012-01-10 12:40:00,34.89,34.96,34.89,34.95,95000.0,32.3465,32.4114,32.3465,32.4021,95000.0
2012-01-10 12:50:00,34.96,35.02,34.94,34.97,250000.0,32.4114,32.467,32.3929,32.4207,250000.0
2012-01-10 13:00:00,34.96,34.98,34.88,34.88,149000.0,32.4114,32.43,32.3372,32.3372,149000.0
2012-01-10 13:10:00,34.88,34.94,34.85,34.92,120000.0,32.3372,32.3929,32.3094,32.3743,120000.0
2012-01-10 13:20:00,34.91,34.92,34.85,34.88,213000.0,32.3651,32.3743,32.3094,32.3372,213000.0
2012-01-10 13:30:00,34.88,34.91,34.84,34.85,85000.0,32.3372,32.3651,32.3002,32.3094,85000.0
2012-01-10 13:40:00,34.86,34.88,34.82,34.87,79000.0,32.3187,32.3372,32.2816,32.328,79000.0
2012-01-10 13:50:00,34.87,34.92,34.87,34.91,103000.0,32.328,32.3743,32.328,32.3651,103000.0
2012-01-10 14:00:00,34.92,34.95,34.89,34.92,67000.0,32.3743,32.4021,32.3465,32.3743,67000.0
2012-01-10 14:10:00,34.92,34.94,34.91,34.92,170000.0,32.3743,32.3929,32.3651,32.3743,170000.0
2012-01-10 14:20:00,34.92,34.93,34.91,34.91,192000.0,32.3743,32.3836,32.3651,32.3651,192000.0
2012-01-10 14:30:00,34.91,34.95,34.87,34.93,235000.0,32.3651,32.4021,32.328,32.3836,235000.0
2012-01-10 14:40:00,34.94,34.96,34.92,34.93,114000.0,32.3929,32.4114,32.3743,32.3836,114000.0
2012-01-10 14:50:00,34.93,34.95,34.84,34.95,156000.0,32.3836,32.4021,32.3002,32.4021,156000.0
2012-01-10 15:00:00,34.95,34.96,34.89,34.89,84000.0,32.4021,32.4114,32.3465,32.3465,84000.0
2012-01-10 15:10:00,34.91,34.92,34.86,34.87,201000.0,32.3651,32.3743,32.3187,32.328,201000.0
2012-01-10 15:20:00,34.87,34.89,34.85,34.85,153000.0,32.328,32.3465,32.3094,32.3094,153000.0
2012-01-10 15:30:00,34.85,34.87,34.81,34.82,385000.0,32.3094,32.328,32.2724,32.2816,385000.0
2012-01-10 15:40:00,34.81,34.88,34.79,34.86,640000.0,32.2724,32.3372,32.2538,32.3187,640000.0
2012-01-10 15:50:00,34.86,34.88,34.78,34.83,693000.0,32.3187,32.3372,32.2445,32.2909,693000.0
2012-01-11 09:30:00,34.0,34.48,33.91,34.4,1707000.0,31.5214,31.9664,31.438,31.8922,1707000.0
2012-01-11 09:40:00,34.41,34.56,34.31,34.42,836000.0,31.9015,32.0406,31.8088,31.9108,836000.0
2012-01-11 09:50:00,34.42,34.46,34.21,34.24,400000.0,31.9108,31.9479,31.7161,31.7439,400000.0
2012-01-11 10:00:00,34.26,34.31,34.21,34.27,284000.0,31.7624,31.8088,31.7161,31.7717,284000.0
2012-01-11 10:10:00,34.29,34.3,34.21,34.23,302000.0,31.7903,31.7995,31.7161,31.7346,302000.0
2012-01-11 10:20:00,34.22,34.29,34.16,34.18,204000.0,31.7254,31.7903,31.6697,31.6883,204000.0
2012-01-11 10:30:00,34.17,34.21,34.1,34.14,364000.0,31.679,31.7161,31.6141,31.6512,364000.0
2012-01-11 10:40:00,34.14,34.15,34.04,34.07,397000.0,31.6512,31.6605,31.5585,31.5863,397000.0
2012-01-11 10:50:00,34.07,34.15,34.07,34.13,183000.0,31.5863,31.6605,31.5863,31.6419,183000.0
2012-01-11 11:00:00,34.14,34.15,34.02,34.06,318000.0,31.6512,31.6605,31.5399,31.577,318000.0
2012-01-11 11:10:00,34.05,34.11,34.01,34.08,251000.0,31.5678,31.6234,31.5307,31.5956,251000.0
2012-01-11 11:20:00,34.1,34.14,34.03,34.03,503000.0,31.6141,31.6512,31.5492,31.5492,503000.0
2012-01-11 11:30:00,34.03,34.07,34.02,34.04,320000.0,31.5492,31.5863,31.5399,31.5585,320000.0
2012-01-11 11:40:00,34.04,34.08,33.99,34.0,546000.0,31.5585,31.5956,31.5121,31.5214,546000.0
2012-01-11 11:50:00,34.0,34.02,33.99,34.0,575000.0,31.5214,31.5399,31.5121,31.5214,575000.0
2012-01-11 12:00:00,34.0,34.13,33.99,34.09,226000.0,31.5214,31.6419,31.5121,31.6048,226000.0
2012-01-11 12:10:00,34.09,34.12,34.06,34.11,168000.0,31.6048,31.6327,31.577,31.6234,168000.0
2012-01-11 12:20:00,34.1,34.1,33.95,33.97,173000.0,31.6141,31.6141,31.475,31.4936,173000.0
2012-01-11 12:30:00,33.96,34.0,33.96,33.98,111000.0,31.4843,31.5214,31.4843,31.5029,111000.0
2012-01-11 12:40:00,33.98,34.08,33.96,34.03,463000.0,31.5029,31.5956,31.4843,31.5492,463000.0
2012-01-11 12:50:00,34.03,34.06,34.03,34.04,89000.0,31.5492,31.577,31.5492,31.5585,89000.0
2012-01-11 13:00:00,34.04,34.05,34.02,34.02,133000.0,31.5585,31.5678,31.5399,31.5399,133000.0
2012-01-11 13:10:00,34.03,34.04,34.0,34.0,131000.0,31.5492,31.5585,31.5214,31.5214,131000.0
2012-01-11 13:20:00,34.0,34.01,33.99,34.0,147000.0,31.5214,31.5307,31.5121,31.5214,147000.0
2012-01-11 13:30:00,34.01,34.05,33.99,34.01,187000.0,31.5307,31.5678,31.5121,31.5307,187000.0
2012-01-11 13:40:00,34.02,34.03,33.99,34.0,146000.0,31.5399,31.5492,31.5121,31.5214,146000.0
2012-01-11 13:50:00,34.0,34.02,33.99,33.99,177000.0,31.5214,31.5399,31.5121,31.5121,177000.0
2012-01-11 14:00:00,34.0,34.11,33.99,34.02,268000.0,31.5214,31.6234,31.5121,31.5399,268000.0
2012-01-11 14:10:00,34.01,34.04,34.0,34.02,107000.0,31.5307,31.5585,31.5214,31.5399,107000.0
2012-01-11 14:20:00,34.01,34.04,33.96,34.02,248000.0,31.5307,31.5585,31.4843,31.5399,248000.0
2012-01-11 14:30:00,34.01,34.08,34.0,34.07,210000.0,31.5307,31.5956,31.5214,31.5863,210000.0
2012-01-11 14:40:00,34.05,34.08,34.01,34.03,138000.0,31.5678,31.5956,31.5307,31.5492,138000.0
2012-01-11 14:50:00,34.04,34.14,34.0,34.14,257000.0,31.5585,31.6512,31.5214,31.6512,257000.0
2012-01-11 15:00:00,34.14,34.15,34.06,34.08,190000.0,31.6512,31.6605,31.577,31.5956,190000.0
2012-01-11 15:10:00,34.08,34.1,34.03,34.04,172000.0,31.5956,31.6141,31.5492,31.5585,172000.0
2012-01-11 15:20:00,34.02,34.16,34.02,34.14,301000.0,31.5399,31.6697,31.5399,31.6512,301000.0
2012-01-11 15:30:00,34.15,34.17,34.13,34.15,454000.0,31.6605,31.679,31.6419,31.6605,454000.0
2012-01-11 15:40:00,34.15,34.16,34.11,34.12,534000.0,31.6605,31.6697,31.6234,31.6327,534000.0
2012-01-11 15:50:00,34.12,34.24,34.09,34.1,1313000.0,31.6327,31.7439,31.6048,31.6141,1313000.0
2012-01-12 09:30:00,34.15,34.3,34.05,34.28,632000.0,31.6605,31.7995,31.5678,31.781,632000.0
2012-01-12 09:40:00,34.26,34.33,34.18,34.27,713000.0,31.7624,31.8273,31.6883,31.7717,713000.0
2012-01-12 09:50:00,34.27,34.27,34.18,34.21,306000.0,31.7717,31.7717,31.6883,31.7161,306000.0
2012-01-12 10:00:00,34.23,34.24,34.06,34.08,381000.0,31.7346,31.7439,31.577,31.5956,381000.0
2012-01-12 10:10:00,34.08,34.12,33.96,33.98,725000.0,31.5956,31.6327,31.4843,31.5029,725000.0
2012-01-12 10:20:00,33.97,34.2,33.97,34.19,519000.0,31.4936,31.7068,31.4936,31.6975,519000.0
2012-01-12 10:30:00,34.18,34.21,34.1,34.11,400000.0,31.6883,31.7161,31.6141,31.6234,400000.0
2012-01-12 10:40:00,34.11,34.21,34.08,34.18,385000.0,31.6234,31.7161,31.5956,31.6883,385000.0
2012-01-12 10:50:00,34.17,34.2,34.11,34.15,210000.0,31.679,31.7068,31.6234,31.6605,210000.0
2012-01-12 11:00:00,34.15,34.3,34.15,34.29,287000.0,31.6605,31.7995,31.6605,31.7903,287000.0
2012-01-12 11:10:00,34.3,34.4,34.28,34.39,423000.0,31.7995,31.8922,31.781,31.883,423000.0
2012-01-12 11:20:00,34.38,34.4,34.31,34.34,290000.0,31.8737,31.8922,31.8088,31.8366,290000.0
2012-01-12 11:30:00,34.33,34.33,34.28,34.31,95000.0,31.8273,31.8273,31.781,31.8088,95000.0
2012-01-12 11:40:00,34.29,34.3,34.17,34.18,643000.0,31.7903,31.7995,31.679,31.6883,643000.0
2012-01-12 11:50:00,34.18,34.2,34.13,34.19,353000.0,31.6883,31.7068,31.6419,31.6975,353000.0
2012-01-12 12:00:00,34.19,34.23,34.15,34.22,342000.0,31.6975,31.7346,31.6605,31.7254,342000.0
2012-01-12 12:10:00,34.21,34.28,34.19,34.28,231000.0,31.7161,31.781,31.6975,31.781,231000.0
2012-01-12 12:20:00,34.28,34.3,34.26,34.28,128000.0,31.781,31.7995,31.7624,31.781,128000.0
2012-01-12 12:30:00,34.27,34.29,34.25,34.29,56000.0,31.7717,31.7903,31.7532,31.7903,56000.0
2012-01-12 12:40:00,34.26,34.34,34.26,34.34,81000.0,31.7624,31.8366,31.7624,31.8366,81000.0
2012-01-12 12:50:00,34.34,34.46,34.34,34.44,162000.0,31.8366,31.9479,31.8366,31.9293,162000.0
2012-01-12 13:00:00,34.43,34.48,34.42,34.45,140000.0,31.9201,31.9664,31.9108,31.9386,140000.0
2012-01-12 13:10:00,34.43,34.43,34.36,34.4,92000.0,31.9201,31.9201,31.8552,31.8922,92000.0
2012-01-12 13:20:00,34.39,34.41,34.38,34.41,236000.0,31.883,31.9015,31.8737,31.9015,236000.0
2012-01-12 13:30:00,34.4,34.41,34.35,34.36,250000.0,31.8922,31.9015,31.8459,31.8552,250000.0
2012-01-12 13:40:00,34.36,34.4,34.35,34.38,192000.0,31.8552,31.8922,31.8459,31.8737,192000.0
2012-01-12 13:50:00,34.4,34.46,34.37,34.46,110000.0,31.8922,31.9479,31.8644,31.9479,110000.0
2012-01-12 14:00:00,34.45,34.49,34.44,34.45,95000.0,31.9386,31.9757,31.9293,31.9386,95000.0
2012-01-12 14:10:00,34.47,34.48,34.43,34.46,142000.0,31.9571,31.9664,31.9201,31.9479,142000.0
2012-01-12 14:20:00,34.47,34.49,34.43,34.45,119000.0,31.9571,31.9757,31.9201,31.9386,119000.0
2012-01-12 14:30:00,34.44,34.47,34.44,34.45,180000.0,31.9293,31.9571,31.9293,31.9386,180000.0
2012-01-12 14:40:00,34.43,34.45,34.33,34.35,341000.0,31.9201,31.9386,31.8273,31.8459,341000.0
2012-01-12 14:50:00,34.35,34.38,34.35,34.38,96000.0,31.8459,31.8737,31.8459,31.8737,96000.0
2012-01-12 15:00:00,34.37,34.38,34.29,34.34,142000.0,31.8644,31.8737,31.7903,31.8366,142000.0
2012-01-12 15:10:00,34.34,34.42,34.32,34.4,206000.0,31.8366,31.9108,31.8181,31.8922,206000.0
2012-01-12 15:20:00,34.39,34.4,34.33,34.35,132000.0,31.883,31.8922,31.8273,31.8459,132000.0
2012-01-12 15:30:00,34.34,34.37,34.28,34.3,239000.0,31.8366,31.8644,31.781,31.7995,239000.0
2012-01-12 15:40:00,34.3,34.33,34.28,34.31,359000.0,31.7995,31.8273,31.781,31.8088,359000.0
2012-01-12 15:50:00,34.31,34.35,34.3,34.33,595000.0,31.8088,31.8459,31.7995,31.8273,595000.0
2012-01-13 09:30:00,34.16,34.6,34.11,34.12,1193000.0,31.6697,32.0777,31.6234,31.6327,1193000.0
2012-01-13 09:40:00,34.12,34.3,34.11,34.2,528000.0,31.6327,31.7995,31.6234,31.7068,528000.0
2012-01-13 09:50:00,34.18,34.3,34.16,34.16,298000.0,31.6883,31.7995,31.6697,31.6697,298000.0
2012-01-13 10:00:00,34.17,34.2,33.97,34.02,380000.0,31.679,31.7068,31.4936,31.5399,380000.0
2012-01-13 10:10:00,34.03,34.07,33.99,33.99,364000.0,31.5492,31.5863,31.5121,31.5121,364000.0
2012-01-13 10:20:00,34.01,34.01,33.73,33.95,861000.0,31.5307,31.5307,31.2711,31.475,861000.0
2012-01-13 10:30:00,33.95,33.98,33.89,33.96,181000.0,31.475,31.5029,31.4194,31.4843,181000.0
2012-01-13 10:40:00,33.96,34.06,33.95,34.03,259000.0,31.4843,31.577,31.475,31.5492,259000.0
2012-01-13 10:50:00,34.05,34.1,34.03,34.05,275000.0,31.5678,31.6141,31.5492,31.5678,275000.0
2012-01-13 11:00:00,34.05,34.1,34.0,34.06,275000.0,31.5678,31.6141,31.5214,31.577,275000.0
2012-01-13 11:10:00,34.06,34.06,33.96,34.02,238000.0,31.577,31.577,31.4843,31.5399,238000.0
2012-01-13 11:20:00,34.02,34.08,34.0,34.05,148000.0,31.5399,31.5956,31.5214,31.5678,148000.0
2012-01-13 11:30:00,34.04,34.06,34.01,34.03,226000.0,31.5585,31.577,31.5307,31.5492,226000.0
2012-01-13 11:40:00,34.03,34.06,34.0,34.0,145000.0,31.5492,31.577,31.5214,31.5214,145000.0
2012-01-13 11:50:00,34.0,34.05,33.98,34.03,153000.0,31.5214,31.5678,31.5029,31.5492,153000.0
2012-01-13 12:00:00,34.0,34.02,33.97,33.99,92000.0,31.5214,31.5399,31.4936,31.5121,92000.0
2012-01-13 12:10:00,34.01,34.01,33.96,34.0,212000.0,31.5307,31.5307,31.4843,31.5214,212000.0
2012-01-13 12:20:00,34.0,34.03,33.99,33.99,69000.0,31.5214,31.5492,31.5121,31.5121,69000.0
2012-01-13 12:30:00,33.98,34.0,33.95,33.96,164000.0,31.5029,31.5214,31.475,31.4843,164000.0
2012-01-13 12:40:00,33.96,33.97,33.95,33.96,60000.0,31.4843,31.4936,31.475,31.4843,60000.0
2012-01-13 12:50:00,33.95,34.05,33.95,34.04,156000.0,31.475,31.5678,31.475,31.5585,156000.0
2012-01-13 13:00:00,34.02,34.02,33.92,33.93,124000.0,31.5399,31.5399,31.4472,31.4565,124000.0
2012-01-13 13:10:00,33.91,33.99,33.9,33.99,60000.0,31.438,31.5121,31.4287,31.5121,60000.0
2012-01-13 13:20:00,33.96,34.0,33.95,33.99,40000.0,31.4843,31.5214,31.475,31.5121,40000.0
2012-01-13 13:30:00,34.0,34.0,33.91,33.94,294000.0,31.5214,31.5214,31.438,31.4658,294000.0
2012-01-13 13:40:00,33.93,33.93,33.82,33.84,420000.0,31.4565,31.4565,31.3545,31.3731,420000.0
2012-01-13 13:50:00,33.85,33.95,33.84,33.9,398000.0,31.3823,31.475,31.3731,31.4287,398000.0
2012-01-13 14:00:00,33.9,33.92,33.85,33.85,676000.0,31.4287,31.4472,31.3823,31.3823,676000.0
2012-01-13 14:10:00,33.86,33.94,33.84,33.94,129000.0,31.3916,31.4658,31.3731,31.4658,129000.0
2012-01-13 14:20:00,33.94,33.94,33.87,33.89,123000.0,31.4658,31.4658,31.4009,31.4194,123000.0
2012-01-13 14:30:00,33.9,33.92,33.86,33.89,227000.0,31.4287,31.4472,31.3916,31.4194,227000.0
2012-01-13 14:40:00,33.89,33.9,33.85,33.85,105000.0,31.4194,31.4287,31.3823,31.3823,105000.0
2012-01-13 14:50:00,33.85,33.9,33.83,33.87,173000.0,31.3823,31.4287,31.3638,31.4009,173000.0
2012-01-13 15:00:00,33.86,33.93,33.84,33.93,240000.0,31.3916,31.4565,31.3731,31.4565,240000.0
2012-01-13 15:10:00,33.92,33.95,33.89,33.9,138000.0,31.4472,31.475,31.4194,31.4287,138000.0
2012-01-13 15:20:00,33.89,33.94,33.88,33.91,120000.0,31.4194,31.4658,31.4101,31.438,120000.0
2012-01-13 15:30:00,33.91,33.94,33.89,33.91,269000.0,31.438,31.4658,31.4194,31.438,269000.0
2012-01-13 15:40:00,33.91,33.95,33.85,33.91,477000.0,31.438,31.475,31.3823,31.438,477000.0
2012-01-13 15:50:00,33.9,33.91,33.83,33.91,1024000.0,31.4287,31.438,31.3638,31.438,1024000.0
2012-01-17 09:30:00,34.11,34.23,34.05,34.22,568000.0,31.6234,31.7346,31.5678,31.7254,568000.0
2012-01-17 09:40:00,34.22,34.5,34.18,34.45,582000.0,31.7254,31.9849,31.6883,31.9386,582000.0
2012-01-17 09:50:00,34.46,34.59,34.46,34.55,338000.0,31.9479,32.0684,31.9479,32.0313,338000.0
2012-01-17 10:00:00,34.54,34.54,34.31,34.48,372000.0,32.022,32.022,31.8088,31.9664,372000.0
2012-01-17 10:10:00,34.47,34.49,34.44,34.47,260000.0,31.9571,31.9757,31.9293,31.9571,260000.0
2012-01-17 10:20:00,34.47,34.49,34.39,34.4,310000.0,31.9571,31.9757,31.883,31.8922,310000.0
2012-01-17 10:30:00,34.4,34.45,34.39,34.45,95000.0,31.8922,31.9386,31.883,31.9386,95000.0
2012-01-17 10:40:00,34.45,34.49,34.42,34.47,117000.0,31.9386,31.9757,31.9108,31.9571,117000.0
2012-01-17 10:50:00,34.47,34.49,34.43,34.48,272000.0,31.9571,31.9757,31.9201,31.9664,272000.0
2012-01-17 11:00:00,34.48,34.51,34.39,34.49,302000.0,31.9664,31.9942,31.883,31.9757,302000.0
2012-01-17 11:10:00,34.49,34.55,34.43,34.49,441000.0,31.9757,32.0313,31.9201,31.9757,441000.0
2012-01-17 11:20:00,34.5,34.57,34.5,34.55,153000.0,31.9849,32.0498,31.9849,32.0313,153000.0
2012-01-17 11:30:00,34.57,34.64,34.57,34.59,254000.0,32.0498,32.1147,32.0498,32.0684,254000.0
2012-01-17 11:40:00,34.59,34.6,34.54,34.57,125000.0,32.0684,32.0777,32.022,32.0498,125000.0
2012-01-17 11:50:00,34.57,34.57,34.48,34.49,140000.0,32.0498,32.0498,31.9664,31.9757,140000.0
2012-01-17 12:00:00,34.51,34.56,34.49,34.55,70000.0,31.9942,32.0406,31.9757,32.0313,70000.0
2012-01-17 12:10:00,34.55,34.61,34.55,34.59,139000.0,32.0313,32.0869,32.0313,32.0684,139000.0
2012-01-17 12:20:00,34.59,34.59,34.48,34.57,82000.0,32.0684,32.0684,31.9664,32.0498,82000.0
2012-01-17 12:30:00,34.57,34.59,34.49,34.52,70000.0,32.0498,32.0684,31.9757,32.0035,70000.0
2012-01-17 12:40:00,34.54,34.58,34.53,34.57,125000.0,32.022,32.0591,32.0128,32.0498,125000.0
2012-01-17 12:50:00,34.57,34.57,34.48,34.52,108000.0,32.0498,32.0498,31.9664,32.0035,108000.0
2012-01-17 13:00:00,34.53,34.54,34.48,34.53,72000.0,32.0128,32.022,31.9664,32.0128,72000.0
2012-01-17 13:10:00,34.53,34.58,34.53,34.57,104000.0,32.0128,32.0591,32.0128,32.0498,104000.0
2012-01-17 13:20:00,34.57,34.58,34.55,34.57,133000.0,32.0498,32.0591,32.0313,32.0498,133000.0
2012-01-17 13:30:00,34.57,34.58,34.5,34.51,125000.0,32.0498,32.0591,31.9849,31.9942,125000.0
2012-01-17 13:40:00,34.52,34.54,34.51,34.53,83000.0,32.0035,32.022,31.9942,32.0128,83000.0
2012-01-17 13:50:00,34.54,34.58,34.53,34.55,124000.0,32.022,32.0591,32.0128,32.0313,124000.0
2012-01-17 14:00:00,34.55,34.56,34.53,34.55,90000.0,32.0313,32.0406,32.0128,32.0313,90000.0
2012-01-17 14:10:00,34.55,34.57,34.53,34.57,89000.0,32.0313,32.0498,32.0128,32.0498,89000.0
2012-01-17 14:20:00,34.57,34.7,34.54,34.68,430000.0,32.0498,32.1704,32.022,32.1518,430000.0
2012-01-17 14:30:00,34.66,34.68,34.54,34.6,228000.0,32.1333,32.1518,32.022,32.0777,228000.0
2012-01-17 14:40:00,34.6,34.64,34.57,34.6,239000.0,32.0777,32.1147,32.0498,32.0777,239000.0
2012-01-17 14:50:00,34.6,34.61,34.55,34.58,263000.0,32.0777,32.0869,32.0313,32.0591,263000.0
2012-01-17 15:00:00,34.57,34.65,34.49,34.49,276000.0,32.0498,32.124,31.9757,31.9757,276000.0
2012-01-17 15:10:00,34.52,34.64,34.5,34.58,442000.0,32.0035,32.1147,31.9849,32.0591,442000.0
2012-01-17 15:20:00,34.6,34.68,34.55,34.6,362000.0,32.0777,32.1518,32.0313,32.0777,362000.0
2012-01-17 15:30:00,34.6,34.65,34.57,34.59,455000.0,32.0777,32.124,32.0498,32.0684,455000.0
2012-01-17 15:40:00,34.59,34.65,34.49,34.55,484000.0,32.0684,32.124,31.9757,32.0313,484000.0
2012-01-17 15:50:00,34.57,34.61,34.52,34.6,957000.0,32.0498,32.0869,32.0035,32.0777,957000.0
2012-01-18 09:30:00,34.6,35.09,34.57,35.0,1085000.0,32.0777,32.5319,32.0498,32.4485,1085000.0
2012-01-18 09:40:00,35.02,35.06,34.92,34.97,584000.0,32.467,32.5041,32.3743,32.4207,584000.0
2012-01-18 09:50:00,34.96,35.24,34.94,35.23,477000.0,32.4114,32.671,32.3929,32.6617,477000.0
2012-01-18 10:00:00,35.23,35.3,35.14,35.29,621000.0,32.6617,32.7266,32.5783,32.7174,621000.0
2012-01-18 10:10:00,35.3,35.39,35.22,35.29,666000.0,32.7266,32.8101,32.6525,32.7174,666000.0
2012-01-18 10:20:00,35.27,35.38,35.27,35.36,341000.0,32.6988,32.8008,32.6988,32.7823,341000.0
2012-01-18 10:30:00,35.36,35.45,35.34,35.41,703000.0,32.7823,32.8657,32.7637,32.8286,703000.0
2012-01-18 10:40:00,35.4,35.44,35.25,35.25,633000.0,32.8193,32.8564,32.6803,32.6803,633000.0
2012-01-18 10:50:00,35.27,35.35,35.27,35.31,260000.0,32.6988,32.773,32.6988,32.7359,260000.0
2012-01-18 11:00:00,35.32,35.37,35.26,35.34,315000.0,32.7452,32.7915,32.6895,32.7637,315000.0
2012-01-18 11:10:00,35.35,35.39,35.25,35.27,195000.0,32.773,32.8101,32.6803,32.6988,195000.0
2012-01-18 11:20:00,35.25,35.3,35.19,35.2,207000.0,32.6803,32.7266,32.6246,32.6339,207000.0
2012-01-18 11:30:00,35.2,35.26,35.15,35.18,166000.0,32.6339,32.6895,32.5876,32.6154,166000.0
2012-01-18 11:40:00,35.18,35.26,35.16,35.21,124000.0,32.6154,32.6895,32.5968,32.6432,124000.0
2012-01-18 11:50:00,35.23,35.32,35.21,35.31,191000.0,32.6617,32.7452,32.6432,32.7359,191000.0
2012-01-18 12:00:00,35.32,35.34,35.28,35.28,101000.0,32.7452,32.7637,32.7081,32.7081,101000.0
2012-01-18 12:10:00,35.24,35.33,35.24,35.29,136000.0,32.671,32.7544,32.671,32.7174,136000.0
2012-01-18 12:20:00,35.3,35.34,35.27,35.31,110000.0,32.7266,32.7637,32.6988,32.7359,110000.0
2012-01-18 12:30:00,35.31,35.31,35.18,35.22,97000.0,32.7359,32.7359,32.6154,32.6525,97000.0
2012-01-18 12:40:00,35.22,35.33,35.2,35.22,176000.0,32.6525,32.7544,32.6339,32.6525,176000.0
2012-01-18 12:50:00,35.21,35.26,35.18,35.26,58000.0,32.6432,32.6895,32.6154,32.6895,58000.0
2012-01-18 13:00:00,35.27,35.33,35.21,35.25,346000.0,32.6988,32.7544,32.6432,32.6803,346000.0
2012-01-18 13:10:00,35.25,35.28,35.23,35.25,56000.0,32.6803,32.7081,32.6617,32.6803,56000.0
2012-01-18 13:20:00,35.26,35.29,35.25,35.27,61000.0,32.6895,32.7174,32.6803,32.6988,61000.0
2012-01-18 13:30:00,35.27,35.34,35.21,35.21,374000.0,32.6988,32.7637,32.6432,32.6432,374000.0
2012-01-18 13:40:00,35.22,35.23,35.18,35.21,161000.0,32.6525,32.6617,32.6154,32.6432,161000.0
2012-01-18 13:50:00,35.21,35.27,35.18,35.21,162000.0,32.6432,32.6988,32.6154,32.6432,162000.0
2012-01-18 14:00:00,35.21,35.26,35.21,35.25,89000.0,32.6432,32.6895,32.6432,32.6803,89000.0
2012-01-18 14:10:00,35.26,35.26,35.19,35.21,132000.0,32.6895,32.6895,32.6246,32.6432,132000.0
2012-01-18 14:20:00,35.22,35.23,35.19,35.23,82000.0,32.6525,32.6617,32.6246,32.6617,82000.0
2012-01-18 14:30:00,35.22,35.24,35.2,35.2,52000.0,32.6525,32.671,32.6339,32.6339,52000.0
2012-01-18 14:40:00,35.2,35.29,35.2,35.23,251000.0,32.6339,32.7174,32.6339,32.6617,251000.0
2012-01-18 14:50:00,35.23,35.25,35.16,35.21,194000.0,32.6617,32.6803,32.5968,32.6432,194000.0
2012-01-18 15:00:00,35.21,35.26,35.2,35.24,154000.0,32.6432,32.6895,32.6339,32.671,154000.0
2012-01-18 15:10:00,35.26,35.34,35.22,35.26,359000.0,32.6895,32.7637,32.6525,32.6895,359000.0
2012-01-18 15:20:00,35.25,35.31,35.22,35.23,149000.0,32.6803,32.7359,32.6525,32.6617,149000.0
2012-01-18 15:30:00,35.22,35.23,35.13,35.14,316000.0,32.6525,32.6617,32.569,32.5783,316000.0
2012-01-18 15:40:00,35.14,35.21,35.11,35.18,487000.0,32.5783,32.6432,32.5505,32.6154,487000.0
2012-01-18 15:50:00,35.18,35.3,35.15,35.26,970000.0,32.6154,32.7266,32.5876,32.6895,970000.0
2012-01-19 09:30:00,35.55,35.6,35.3,35.32,642000.0,32.9584,33.0048,32.7266,32.7452,642000.0
2012-01-19 09:40:00,35.34,35.49,35.32,35.47,604000.0,32.7637,32.9028,32.7452,32.8842,604000.0
2012-01-19 09:50:00,35.45,35.47,35.32,35.32,261000.0,32.8657,32.8842,32.7452,32.7452,261000.0
2012-01-19 10:00:00,35.32,35.35,35.09,35.1,417000.0,32.7452,32.773,32.5319,32.5412,417000.0
2012-01-19 10:10:00,35.09,35.27,35.05,35.22,329000.0,32.5319,32.6988,32.4949,32.6525,329000.0
2012-01-19 10:20:00,35.23,35.3,35.2,35.24,117000.0,32.6617,32.7266,32.6339,32.671,117000.0
2012-01-19 10:30:00,35.22,35.28,35.2,35.21,350000.0,32.6525,32.7081,32.6339,32.6432,350000.0
2012-01-19 10:40:00,35.21,35.32,35.18,35.2,365000.0,32.6432,32.7452,32.6154,32.6339,365000.0
2012-01-19 10:50:00,35.22,35.26,35.12,35.12,66000.0,32.6525,32.6895,32.5598,32.5598,66000.0
2012-01-19 11:00:00,35.13,35.24,35.11,35.23,358000.0,32.569,32.671,32.5505,32.6617,358000.0
2012-01-19 11:10:00,35.27,35.35,35.25,35.27,216000.0,32.6988,32.773,32.6803,32.6988,216000.0
2012-01-19 11:20:00,35.32,35.34,35.27,35.31,203000.0,32.7452,32.7637,32.6988,32.7359,203000.0
2012-01-19 11:30:00,35.32,35.35,35.25,35.27,201000.0,32.7452,32.773,32.6803,32.6988,201000.0
2012-01-19 11:40:00,35.26,35.29,35.21,35.22,73000.0,32.6895,32.7174,32.6432,32.6525,73000.0
2012-01-19 11:50:00,35.22,35.28,35.18,35.28,133000.0,32.6525,32.7081,32.6154,32.7081,133000.0
2012-01-19 12:00:00,35.25,35.26,35.18,35.24,100000.0,32.6803,32.6895,32.6154,32.671,100000.0
2012-01-19 12:10:00,35.23,35.25,35.2,35.23,83000.0,32.6617,32.6803,32.6339,32.6617,83000.0
2012-01-19 12:20:00,35.22,35.22,35.13,35.18,174000.0,32.6525,32.6525,32.569,32.6154,174000.0
2012-01-19 12:30:00,35.21,35.21,35.16,35.16,64000.0,32.6432,32.6432,32.5968,32.5968,64000.0
2012-01-19 12:40:00,35.17,35.19,35.14,35.17,62000.0,32.6061,32.6246,32.5783,32.6061,62000.0
2012-01-19 12:50:00,35.18,35.18,35.13,35.18,58000.0,32.6154,32.6154,32.569,32.6154,58000.0
2012-01-19 13:00:00,35.18,35.21,35.16,35.21,67000.0,32.6154,32.6432,32.5968,32.6432,67000.0
2012-01-19 13:10:00,35.2,35.21,35.18,35.18,118000.0,32.6339,32.6432,32.6154,32.6154,118000.0
2012-01-19 13:20:00,35.19,35.2,35.16,35.2,88000.0,32.6246,32.6339,32.5968,32.6339,88000.0
2012-01-19 13:30:00,35.19,35.23,35.18,35.23,61000.0,32.6246,32.6617,32.6154,32.6617,61000.0
2012-01-19 13:40:00,35.23,35.32,35.2,35.32,178000.0,32.6617,32.7452,32.6339,32.7452,178000.0
2012-01-19 13:50:00,35.31,35.32,35.23,35.23,78000.0,32.7359,32.7452,32.6617,32.6617,78000.0
2012-01-19 14:00:00,35.22,35.26,35.21,35.23,74000.0,32.6525,32.6895,32.6432,32.6617,74000.0
2012-01-19 14:10:00,35.23,35.24,35.2,35.21,49000.0,32.6617,32.671,32.6339,32.6432,49000.0
2012-01-19 14:20:00,35.21,35.21,35.11,35.14,209000.0,32.6432,32.6432,32.5505,32.5783,209000.0
2012-01-19 14:30:00,35.14,35.17,35.11,35.17,78000.0,32.5783,32.6061,32.5505,32.6061,78000.0
2012-01-19 14:40:00,35.17,35.2,35.12,35.15,96000.0,32.6061,32.6339,32.5598,32.5876,96000.0
2012-01-19 14:50:00,35.14,35.14,35.07,35.08,80000.0,32.5783,32.5783,32.5134,32.5227,80000.0
2012-01-19 15:00:00,35.11,35.16,35.09,35.12,114000.0,32.5505,32.5968,32.5319,32.5598,114000.0
2012-01-19 15:10:00,35.13,35.17,35.11,35.17,185000.0,32.569,32.6061,32.5505,32.6061,185000.0
2012-01-19 15:20:00,35.16,35.25,35.13,35.23,506000.0,32.5968,32.6803,32.569,32.6617,506000.0
2012-01-19 15:30:00,35.23,35.3,35.22,35.29,313000.0,32.6617,32.7266,32.6525,32.7174,313000.0
2012-01-19 15:40:00,35.27,35.28,35.2,35.23,350000.0,32.6988,32.7081,32.6339,32.6617,350000.0
2012-01-19 15:50:00,35.24,35.29,35.19,35.29,556000.0,32.671,32.7174,32.6246,32.7174,556000.0
2012-01-20 09:30:00,35.0,35.0,34.3,34.46,2008000.0,32.4485,32.4485,31.7995,31.9479,2008000.0
2012-01-20 09:40:00,34.48,34.52,34.22,34.46,679000.0,31.9664,32.0035,31.7254,31.9479,679000.0
2012-01-20 09:50:00,34.45,34.62,34.36,34.59,654000.0,31.9386,32.0962,31.8552,32.0684,654000.0
2012-01-20 10:00:00,34.6,34.6,34.3,34.3,593000.0,32.0777,32.0777,31.7995,31.7995,593000.0
2012-01-20 10:10:00,34.3,34.35,34.13,34.18,1000000.0,31.7995,31.8459,31.6419,31.6883,1000000.0
2012-01-20 10:20:00,34.21,34.49,34.18,34.36,477000.0,31.7161,31.9757,31.6883,31.8552,477000.0
2012-01-20 10:30:00,34.36,34.37,34.27,34.31,184000.0,31.8552,31.8644,31.7717,31.8088,184000.0
2012-01-20 10:40:00,34.29,34.33,34.04,34.06,561000.0,31.7903,31.8273,31.5585,31.577,561000.0
2012-01-20 10:50:00,34.05,34.23,34.05,34.08,438000.0,31.5678,31.7346,31.5678,31.5956,438000.0
2012-01-20 11:00:00,34.07,34.08,33.8,33.89,1320000.0,31.5863,31.5956,31.336,31.4194,1320000.0
2012-01-20 11:10:00,33.87,34.0,33.85,33.91,339000.0,31.4009,31.5214,31.3823,31.438,339000.0
2012-01-20 11:20:00,33.92,33.99,33.85,33.88,671000.0,31.4472,31.5121,31.3823,31.4101,671000.0
2012-01-20 11:30:00,33.86,33.88,33.75,33.81,371000.0,31.3916,31.4101,31.2896,31.3453,371000.0
2012-01-20 11:40:00,33.86,33.95,33.86,33.93,204000.0,31.3916,31.475,31.3916,31.4565,204000.0
2012-01-20 11:50:00,33.94,34.12,33.91,34.03,583000.0,31.4658,31.6327,31.438,31.5492,583000.0
2012-01-20 12:00:00,34.04,34.07,33.96,34.01,286000.0,31.5585,31.5863,31.4843,31.5307,286000.0
2012-01-20 12:10:00,34.0,34.05,33.98,34.0,253000.0,31.5214,31.5678,31.5029,31.5214,253000.0
2012-01-20 12:20:00,33.99,34.07,33.96,34.01,180000.0,31.5121,31.5863,31.4843,31.5307,180000.0
2012-01-20 12:30:00,34.0,34.02,33.97,34.01,253000.0,31.5214,31.5399,31.4936,31.5307,253000.0
2012-01-20 12:40:00,34.02,34.08,33.98,33.98,337000.0,31.5399,31.5956,31.5029,31.5029,337000.0
2012-01-20 12:50:00,33.99,34.05,33.98,34.0,252000.0,31.5121,31.5678,31.5029,31.5214,252000.0
2012-01-20 13:00:00,34.03,34.08,33.99,34.0,127000.0,31.5492,31.5956,31.5121,31.5214,127000.0
2012-01-20 13:10:00,34.0,34.03,33.99,34.02,95000.0,31.5214,31.5492,31.5121,31.5399,95000.0
2012-01-20 13:20:00,34.0,34.01,33.96,34.0,145000.0,31.5214,31.5307,31.4843,31.5214,145000.0
2012-01-20 13:30:00,34.0,34.02,33.98,34.01,86000.0,31.5214,31.5399,31.5029,31.5307,86000.0
2012-01-20 13:40:00,34.01,34.12,33.98,34.01,220000.0,31.5307,31.6327,31.5029,31.5307,220000.0
2012-01-20 13:50:00,34.01,34.02,33.99,34.02,76000.0,31.5307,31.5399,31.5121,31.5399,76000.0
2012-01-20 14:00:00,34.01,34.1,34.01,34.02,153000.0,31.5307,31.6141,31.5307,31.5399,153000.0
2012-01-20 14:10:00,34.01,34.02,33.91,33.96,304000.0,31.5307,31.5399,31.438,31.4843,304000.0
2012-01-20 14:20:00,33.97,34.02,33.96,33.97,349000.0,31.4936,31.5399,31.4843,31.4936,349000.0
2012-01-20 14:30:00,33.97,34.03,33.91,33.98,324000.0,31.4936,31.5492,31.438,31.5029,324000.0
2012-01-20 14:40:00,33.97,34.0,33.91,33.93,311000.0,31.4936,31.5214,31.438,31.4565,311000.0
2012-01-20 14:50:00,33.94,34.01,33.92,33.93,249000.0,31.4658,31.5307,31.4472,31.4565,249000.0
2012-01-20 15:00:00,33.94,34.02,33.94,34.0,318000.0,31.4658,31.5399,31.4658,31.5214,318000.0
2012-01-20 15:10:00,34.0,34.01,33.96,33.97,152000.0,31.5214,31.5307,31.4843,31.4936,152000.0
2012-01-20 15:20:00,33.98,33.98,33.93,33.94,370000.0,31.5029,31.5029,31.4565,31.4658,370000.0
2012-01-20 15:30:00,33.95,34.04,33.94,34.0,490000.0,31.475,31.5585,31.4658,31.5214,490000.0
2012-01-20 15:40:00,33.99,34.14,33.98,34.13,617000.0,31.5121,31.6512,31.5029,31.6419,617000.0
2012-01-20 15:50:00,34.11,34.12,33.98,34.02,1676000.0,31.6234,31.6327,31.5029,31.5399,1676000.0
2012-01-23 09:30:00,33.99,34.25,33.9,34.08,538000.0,31.5121,31.7532,31.4287,31.5956,538000.0
2012-01-23 09:40:00,34.09,34.16,34.02,34.08,457000.0,31.6048,31.6697,31.5399,31.5956,457000.0
2012-01-23 09:50:00,34.11,34.28,34.08,34.24,255000.0,31.6234,31.781,31.5956,31.7439,255000.0
2012-01-23 10:00:00,34.23,34.27,34.18,34.26,189000.0,31.7346,31.7717,31.6883,31.7624,189000.0
2012-01-23 10:10:00,34.27,34.37,34.21,34.37,197000.0,31.7717,31.8644,31.7161,31.8644,197000.0
2012-01-23 10:20:00,34.37,34.39,34.27,34.27,284000.0,31.8644,31.883,31.7717,31.7717,284000.0
2012-01-23 10:30:00,34.27,34.34,34.24,34.29,211000.0,31.7717,31.8366,31.7439,31.7903,211000.0
2012-01-23 10:40:00,34.29,34.32,34.2,34.27,238000.0,31.7903,31.8181,31.7068,31.7717,238000.0
2012-01-23 10:50:00,34.3,34.37,34.22,34.31,195000.0,31.7995,31.8644,31.7254,31.8088,195000.0
2012-01-23 11:00:00,34.31,34.33,34.2,34.25,154000.0,31.8088,31.8273,31.7068,31.7532,154000.0
2012-01-23 11:10:00,34.24,34.25,34.18,34.19,324000.0,31.7439,31.7532,31.6883,31.6975,324000.0
2012-01-23 11:20:00,34.18,34.19,34.16,34.17,279000.0,31.6883,31.6975,31.6697,31.679,279000.0
2012-01-23 11:30:00,34.17,34.17,33.99,33.99,161000.0,31.679,31.679,31.5121,31.5121,161000.0
2012-01-23 11:40:00,33.99,34.07,33.88,33.96,189000.0,31.5121,31.5863,31.4101,31.4843,189000.0
2012-01-23 11:50:00,33.95,34.0,33.91,33.92,171000.0,31.475,31.5214,31.438,31.4472,171000.0
2012-01-23 12:00:00,33.94,33.99,33.89,33.98,147000.0,31.4658,31.5121,31.4194,31.5029,147000.0
2012-01-23 12:10:00,33.98,34.0,33.9,33.9,119000.0,31.5029,31.5214,31.4287,31.4287,119000.0
2012-01-23 12:20:00,33.93,33.95,33.88,33.89,140000.0,31.4565,31.475,31.4101,31.4194,140000.0
2012-01-23 12:30:00,33.91,33.91,33.83,33.83,150000.0,31.438,31.438,31.3638,31.3638,150000.0
2012-01-23 12:40:00,33.85,33.91,33.81,33.9,185000.0,31.3823,31.438,31.3453,31.4287,185000.0
2012-01-23 12:50:00,33.89,33.9,33.81,33.83,173000.0,31.4194,31.4287,31.3453,31.3638,173000.0
2012-01-23 13:00:00,33.83,33.85,33.82,33.84,233000.0,31.3638,31.3823,31.3545,31.3731,233000.0
2012-01-23 13:10:00,33.85,33.9,33.83,33.87,124000.0,31.3823,31.4287,31.3638,31.4009,124000.0
2012-01-23 13:20:00,33.88,33.93,33.87,33.87,157000.0,31.4101,31.4565,31.4009,31.4009,157000.0
2012-01-23 13:30:00,33.88,33.91,33.83,33.83,229000.0,31.4101,31.438,31.3638,31.3638,229000.0
2012-01-23 13:40:00,33.86,33.93,33.84,33.92,186000.0,31.3916,31.4565,31.3731,31.4472,186000.0
2012-01-23 13:50:00,33.93,33.93,33.86,33.88,216000.0,31.4565,31.4565,31.3916,31.4101,216000.0
2012-01-23 14:00:00,33.88,33.9,33.86,33.9,61000.0,31.4101,31.4287,31.3916,31.4287,61000.0
2012-01-23 14:10:00,33.9,33.91,33.85,33.89,105000.0,31.4287,31.438,31.3823,31.4194,105000.0
2012-01-23 14:20:00,33.89,33.9,33.85,33.85,112000.0,31.4194,31.4287,31.3823,31.3823,112000.0
2012-01-23 14:30:00,33.85,33.85,33.78,33.79,332000.0,31.3823,31.3823,31.3174,31.3267,332000.0
2012-01-23 14:40:00,33.79,33.8,33.74,33.74,217000.0,31.3267,31.336,31.2804,31.2804,217000.0
2012-01-23 14:50:00,33.74,33.9,33.63,33.83,440000.0,31.2804,31.4287,31.1784,31.3638,440000.0
2012-01-23 15:00:00,33.81,33.92,33.8,33.82,552000.0,31.3453,31.4472,31.336,31.3545,552000.0
2012-01-23 15:10:00,33.81,33.93,33.81,33.85,208000.0,31.3453,31.4565,31.3453,31.3823,208000.0
2012-01-23 15:20:00,33.84,33.94,33.84,33.94,208000.0,31.3731,31.4658,31.3731,31.4658,208000.0
2012-01-23 15:30:00,33.94,34.06,33.93,34.03,506000.0,31.4658,31.577,31.4565,31.5492,506000.0
2012-01-23 15:40:00,34.04,34.04,33.91,33.94,400000.0,31.5585,31.5585,31.438,31.4658,400000.0
2012-01-23 15:50:00,33.94,34.0,33.91,33.91,536000.0,31.4658,31.5214,31.438,31.438,536000.0
2012-01-24 09:30:00,33.85,33.87,33.73,33.84,276000.0,31.3823,31.4009,31.2711,31.3731,276000.0
2012-01-24 09:40:00,33.87,34.03,33.85,33.99,192000.0,31.4009,31.5492,31.3823,31.5121,192000.0
2012-01-24 09:50:00,33.99,34.02,33.87,33.91,216000.0,31.5121,31.5399,31.4009,31.438,216000.0
2012-01-24 10:00:00,33.91,34.1,33.89,34.1,127000.0,31.438,31.6141,31.4194,31.6141,127000.0
2012-01-24 10:10:00,34.08,34.21,34.08,34.21,207000.0,31.5956,31.7161,31.5956,31.7161,207000.0
2012-01-24 10:20:00,34.2,34.2,33.89,33.93,260000.0,31.7068,31.7068,31.4194,31.4565,260000.0
2012-01-24 10:30:00,33.94,34.09,33.94,34.04,194000.0,31.4658,31.6048,31.4658,31.5585,194000.0
2012-01-24 10:40:00,34.08,34.19,34.06,34.15,190000.0,31.5956,31.6975,31.577,31.6605,190000.0
2012-01-24 10:50:00,34.16,34.16,34.1,34.12,335000.0,31.6697,31.6697,31.6141,31.6327,335000.0
2012-01-24 11:00:00,34.12,34.25,34.11,34.24,228000.0,31.6327,31.7532,31.6234,31.7439,228000.0
2012-01-24 11:10:00,34.23,34.41,34.23,34.4,318000.0,31.7346,31.9015,31.7346,31.8922,318000.0
2012-01-24 11:20:00,34.39,34.46,34.36,34.36,301000.0,31.883,31.9479,31.8552,31.8552,301000.0
2012-01-24 11:30:00,34.37,34.37,34.27,34.36,296000.0,31.8644,31.8644,31.7717,31.8552,296000.0
2012-01-24 11:40:00,34.36,34.43,34.36,34.41,196000.0,31.8552,31.9201,31.8552,31.9015,196000.0
2012-01-24 11:50:00,34.4,34.4,34.36,34.39,72000.0,31.8922,31.8922,31.8552,31.883,72000.0
2012-01-24 12:00:00,34.39,34.39,34.36,34.38,104000.0,31.883,31.883,31.8552,31.8737,104000.0
2012-01-24 12:10:00,34.39,34.39,34.32,34.33,51000.0,31.883,31.883,31.8181,31.8273,51000.0
2012-01-24 12:20:00,34.33,34.36,34.32,34.36,52000.0,31.8273,31.8552,31.8181,31.8552,52000.0
2012-01-24 12:30:00,34.35,34.39,34.31,34.36,104000.0,31.8459,31.883,31.8088,31.8552,104000.0
2012-01-24 12:40:00,34.33,34.35,34.3,34.33,65000.0,31.8273,31.8459,31.7995,31.8273,65000.0
2012-01-24 12:50:00,34.35,34.39,34.34,34.39,32000.0,31.8459,31.883,31.8366,31.883,32000.0
2012-01-24 13:00:00,34.38,34.39,34.34,34.39,55000.0,31.8737,31.883,31.8366,31.883,55000.0
2012-01-24 13:10:00,34.38,34.39,34.32,34.32,118000.0,31.8737,31.883,31.8181,31.8181,118000.0
2012-01-24 13:20:00,34.32,34.32,34.22,34.28,123000.0,31.8181,31.8181,31.7254,31.781,123000.0
2012-01-24 13:30:00,34.28,34.29,34.19,34.2,69000.0,31.781,31.7903,31.6975,31.7068,69000.0
2012-01-24 13:40:00,34.22,34.28,34.21,34.24,53000.0,31.7254,31.781,31.7161,31.7439,53000.0
2012-01-24 13:50:00,34.24,34.27,34.19,34.23,178000.0,31.7439,31.7717,31.6975,31.7346,178000.0
2012-01-24 14:00:00,34.21,34.21,34.15,34.15,49000.0,31.7161,31.7161,31.6605,31.6605,49000.0
2012-01-24 14:10:00,34.17,34.25,34.16,34.25,112000.0,31.679,31.7532,31.6697,31.7532,112000.0
2012-01-24 14:20:00,34.25,34.25,34.21,34.24,28000.0,31.7532,31.7532,31.7161,31.7439,28000.0
2012-01-24 14:30:00,34.24,34.3,34.23,34.3,77000.0,31.7439,31.7995,31.7346,31.7995,77000.0
2012-01-24 14:40:00,34.3,34.33,34.28,34.29,141000.0,31.7995,31.8273,31.781,31.7903,141000.0
2012-01-24 14:50:00,34.28,34.32,34.27,34.3,100000.0,31.781,31.8181,31.7717,31.7995,100000.0
2012-01-24 15:00:00,34.29,34.33,34.28,34.29,31000.0,31.7903,31.8273,31.781,31.7903,31000.0
2012-01-24 15:10:00,34.29,34.37,34.29,34.36,72000.0,31.7903,31.8644,31.7903,31.8552,72000.0
2012-01-24 15:20:00,34.36,34.38,34.32,34.34,74000.0,31.8552,31.8737,31.8181,31.8366,74000.0
2012-01-24 15:30:00,34.33,34.33,34.27,34.27,200000.0,31.8273,31.8273,31.7717,31.7717,200000.0
2012-01-24 15:40:00,34.25,34.29,34.19,34.19,263000.0,31.7532,31.7903,31.6975,31.6975,263000.0
2012-01-24 15:50:00,34.21,34.27,34.15,34.25,584000.0,31.7161,31.7717,31.6605,31.7532,584000.0
2012-01-25 09:30:00,34.22,34.43,34.11,34.28,361000.0,31.7254,31.9201,31.6234,31.781,361000.0
2012-01-25 09:40:00,34.29,34.29,34.1,34.15,174000.0,31.7903,31.7903,31.6141,31.6605,174000.0
2012-01-25 09:50:00,34.15,34.3,34.13,34.3,260000.0,31.6605,31.7995,31.6419,31.7995,260000.0
2012-01-25 10:00:00,34.29,34.46,34.27,34.29,246000.0,31.7903,31.9479,31.7717,31.7903,246000.0
2012-01-25 10:10:00,34.28,34.38,34.28,34.35,194000.0,31.781,31.8737,31.781,31.8459,194000.0
2012-01-25 10:20:00,34.34,34.37,34.23,34.25,90000.0,31.8366,31.8644,31.7346,31.7532,90000.0
2012-01-25 10:30:00,34.25,34.35,34.21,34.33,130000.0,31.7532,31.8459,31.7161,31.8273,130000.0
2012-01-25 10:40:00,34.34,34.41,34.3,34.38,119000.0,31.8366,31.9015,31.7995,31.8737,119000.0
2012-01-25 10:50:00,34.38,34.38,34.3,34.36,61000.0,31.8737,31.8737,31.7995,31.8552,61000.0
2012-01-25 11:00:00,34.35,34.41,34.33,34.36,123000.0,31.8459,31.9015,31.8273,31.8552,123000.0
2012-01-25 11:10:00,34.36,34.39,34.33,34.35,75000.0,31.8552,31.883,31.8273,31.8459,75000.0
2012-01-25 11:20:00,34.34,34.4,34.34,34.35,138000.0,31.8366,31.8922,31.8366,31.8459,138000.0
2012-01-25 11:30:00,34.37,34.44,34.31,34.44,182000.0,31.8644,31.9293,31.8088,31.9293,182000.0
2012-01-25 11:40:00,34.44,34.49,34.39,34.46,213000.0,31.9293,31.9757,31.883,31.9479,213000.0
2012-01-25 11:50:00,34.48,34.54,34.44,34.54,132000.0,31.9664,32.022,31.9293,32.022,132000.0
2012-01-25 12:00:00,34.52,34.59,34.52,34.54,205000.0,32.0035,32.0684,32.0035,32.022,205000.0
2012-01-25 12:10:00,34.5,34.51,34.34,34.37,127000.0,31.9849,31.9942,31.8366,31.8644,127000.0
2012-01-25 12:20:00,34.37,34.53,34.36,34.46,105000.0,31.8644,32.0128,31.8552,31.9479,105000.0
2012-01-25 12:30:00,34.44,34.6,34.38,34.57,204000.0,31.9293,32.0777,31.8737,32.0498,204000.0
2012-01-25 12:40:00,34.56,34.57,34.46,34.5,144000.0,32.0406,32.0498,31.9479,31.9849,144000.0
2012-01-25 12:50:00,34.49,34.51,34.43,34.49,93000.0,31.9757,31.9942,31.9201,31.9757,93000.0
2012-01-25 13:00:00,34.5,34.62,34.48,34.6,254000.0,31.9849,32.0962,31.9664,32.0777,254000.0
2012-01-25 13:10:00,34.61,34.69,34.58,34.69,105000.0,32.0869,32.1611,32.0591,32.1611,105000.0
2012-01-25 13:20:00,34.69,34.73,34.67,34.71,155000.0,32.1611,32.1982,32.1426,32.1796,155000.0
2012-01-25 13:30:00,34.71,34.74,34.68,34.72,240000.0,32.1796,32.2075,32.1518,32.1889,240000.0
2012-01-25 13:40:00,34.73,34.8,34.69,34.8,273000.0,32.1982,32.2631,32.1611,32.2631,273000.0
2012-01-25 13:50:00,34.79,34.96,34.79,34.95,444000.0,32.2538,32.4114,32.2538,32.4021,444000.0
2012-01-25 14:00:00,34.92,34.94,34.74,34.81,383000.0,32.3743,32.3929,32.2075,32.2724,383000.0
2012-01-25 14:10:00,34.81,34.83,34.75,34.76,136000.0,32.2724,32.2909,32.2167,32.226,136000.0
2012-01-25 14:20:00,34.77,34.78,34.62,34.65,210000.0,32.2353,32.2445,32.0962,32.124,210000.0
2012-01-25 14:30:00,34.67,34.78,34.67,34.71,152000.0,32.1426,32.2445,32.1426,32.1796,152000.0
2012-01-25 14:40:00,34.71,34.83,34.71,34.78,149000.0,32.1796,32.2909,32.1796,32.2445,149000.0
2012-01-25 14:50:00,34.78,34.87,34.77,34.81,144000.0,32.2445,32.328,32.2353,32.2724,144000.0
2012-01-25 15:00:00,34.79,34.83,34.73,34.76,216000.0,32.2538,32.2909,32.1982,32.226,216000.0
2012-01-25 15:10:00,34.76,34.88,34.73,34.88,237000.0,32.226,32.3372,32.1982,32.3372,237000.0
2012-01-25 15:20:00,34.86,34.93,34.82,34.86,265000.0,32.3187,32.3836,32.2816,32.3187,265000.0
2012-01-25 15:30:00,34.86,34.94,34.86,34.9,363000.0,32.3187,32.3929,32.3187,32.3558,363000.0
2012-01-25 15:40:00,34.9,34.99,34.88,34.97,689000.0,32.3558,32.4392,32.3372,32.4207,689000.0
2012-01-25 15:50:00,34.96,34.98,34.84,34.9,627000.0,32.4114,32.43,32.3002,32.3558,627000.0
2012-01-26 09:30:00,34.9,35.06,34.77,35.05,463000.0,32.3558,32.5041,32.2353,32.4949,463000.0
2012-01-26 09:40:00,35.03,35.3,34.99,35.25,345000.0,32.4763,32.7266,32.4392,32.6803,345000.0
2012-01-26 09:50:00,35.25,35.45,35.24,35.43,797000.0,32.6803,32.8657,32.671,32.8472,797000.0
2012-01-26 10:00:00,35.43,35.43,35.23,35.25,360000.0,32.8472,32.8472,32.6617,32.6803,360000.0
2012-01-26 10:10:00,35.25,35.49,35.25,35.38,288000.0,32.6803,32.9028,32.6803,32.8008,288000.0
2012-01-26 10:20:00,35.37,35.45,35.21,35.23,233000.0,32.7915,32.8657,32.6432,32.6617,233000.0
2012-01-26 10:30:00,35.22,35.23,35.06,35.09,522000.0,32.6525,32.6617,32.5041,32.5319,522000.0
2012-01-26 10:40:00,35.08,35.13,35.04,35.04,193000.0,32.5227,32.569,32.4856,32.4856,193000.0
2012-01-26 10:50:00,35.04,35.05,34.96,35.03,481000.0,32.4856,32.4949,32.4114,32.4763,481000.0
2012-01-26 11:00:00,35.01,35.13,35.0,35.05,112000.0,32.4578,32.569,32.4485,32.4949,112000.0
2012-01-26 11:10:00,35.09,35.14,35.0,35.0,241000.0,32.5319,32.5783,32.4485,32.4485,241000.0
2012-01-26 11:20:00,35.02,35.02,34.85,34.94,170000.0,32.467,32.467,32.3094,32.3929,170000.0
2012-01-26 11:30:00,34.94,34.99,34.88,34.99,108000.0,32.3929,32.4392,32.3372,32.4392,108000.0
2012-01-26 11:40:00,34.99,35.05,34.87,34.91,180000.0,32.4392,32.4949,32.328,32.3651,180000.0
2012-01-26 11:50:00,34.94,35.01,34.91,34.98,62000.0,32.3929,32.4578,32.3651,32.43,62000.0
2012-01-26 12:00:00,34.98,34.99,34.87,34.91,92000.0,32.43,32.4392,32.328,32.3651,92000.0
2012-01-26 12:10:00,34.9,34.93,34.84,34.9,77000.0,32.3558,32.3836,32.3002,32.3558,77000.0
2012-01-26 12:20:00,34.9,34.95,34.85,34.89,126000.0,32.3558,32.4021,32.3094,32.3465,126000.0
2012-01-26 12:30:00,34.89,34.89,34.8,34.82,97000.0,32.3465,32.3465,32.2631,32.2816,97000.0
2012-01-26 12:40:00,34.82,34.83,34.78,34.82,93000.0,32.2816,32.2909,32.2445,32.2816,93000.0
2012-01-26 12:50:00,34.82,34.96,34.82,34.89,171000.0,32.2816,32.4114,32.2816,32.3465,171000.0
2012-01-26 13:00:00,34.89,34.96,34.86,34.91,100000.0,32.3465,32.4114,32.3187,32.3651,100000.0
2012-01-26 13:10:00,34.91,34.95,34.88,34.91,73000.0,32.3651,32.4021,32.3372,32.3651,73000.0
2012-01-26 13:20:00,34.88,34.92,34.87,34.87,84000.0,32.3372,32.3743,32.328,32.328,84000.0
2012-01-26 13:30:00,34.88,34.88,34.82,34.84,78000.0,32.3372,32.3372,32.2816,32.3002,78000.0
2012-01-26 13:40:00,34.86,34.86,34.78,34.84,116000.0,32.3187,32.3187,32.2445,32.3002,116000.0
2012-01-26 13:50:00,34.84,34.96,34.84,34.93,89000.0,32.3002,32.4114,32.3002,32.3836,89000.0
2012-01-26 14:00:00,34.93,34.93,34.82,34.84,109000.0,32.3836,32.3836,32.2816,32.3002,109000.0
2012-01-26 14:10:00,34.83,34.83,34.76,34.83,119000.0,32.2909,32.2909,32.226,32.2909,119000.0
2012-01-26 14:20:00,34.81,34.84,34.77,34.83,117000.0,32.2724,32.3002,32.2353,32.2909,117000.0
2012-01-26 14:30:00,34.82,34.89,34.8,34.82,187000.0,32.2816,32.3465,32.2631,32.2816,187000.0
2012-01-26 14:40:00,34.82,34.94,34.8,34.91,137000.0,32.2816,32.3929,32.2631,32.3651,137000.0
2012-01-26 14:50:00,34.92,34.92,34.78,34.82,224000.0,32.3743,32.3743,32.2445,32.2816,224000.0
2012-01-26 15:00:00,34.8,34.89,34.78,34.84,254000.0,32.2631,32.3465,32.2445,32.3002,254000.0
2012-01-26 15:10:00,34.85,34.86,34.82,34.85,117000.0,32.3094,32.3187,32.2816,32.3094,117000.0
2012-01-26 15:20:00,34.84,34.85,34.75,34.79,134000.0,32.3002,32.3094,32.2167,32.2538,134000.0
2012-01-26 15:30:00,34.79,34.84,34.75,34.81,174000.0,32.2538,32.3002,32.2167,32.2724,174000.0
2012-01-26 15:40:00,34.8,34.84,34.76,34.8,224000.0,32.2631,32.3002,32.226,32.2631,224000.0
2012-01-26 15:50:00,34.79,34.81,34.72,34.8,955000.0,32.2538,32.2724,32.1889,32.2631,955000.0
2012-01-27 09:30:00,34.77,35.17,34.65,34.96,367000.0,32.2353,32.6061,32.124,32.4114,367000.0
2012-01-27 09:40:00,35.0,35.01,34.88,34.89,302000.0,32.4485,32.4578,32.3372,32.3465,302000.0
2012-01-27 09:50:00,34.9,34.91,34.72,34.72,181000.0,32.3558,32.3651,32.1889,32.1889,181000.0
2012-01-27 10:00:00,34.76,34.83,34.7,34.8,122000.0,32.226,32.2909,32.1704,32.2631,122000.0
2012-01-27 10:10:00,34.79,34.95,34.79,34.92,135000.0,32.2538,32.4021,32.2538,32.3743,135000.0
2012-01-27 10:20:00,34.93,35.03,34.91,34.92,100000.0,32.3836,32.4763,32.3651,32.3743,100000.0
2012-01-27 10:30:00,34.91,35.0,34.9,34.92,171000.0,32.3651,32.4485,32.3558,32.3743,171000.0
2012-01-27 10:40:00,34.91,34.93,34.86,34.86,104000.0,32.3651,32.3836,32.3187,32.3187,104000.0
2012-01-27 10:50:00,34.86,34.9,34.8,34.85,165000.0,32.3187,32.3558,32.2631,32.3094,165000.0
2012-01-27 11:00:00,34.85,34.88,34.76,34.77,138000.0,32.3094,32.3372,32.226,32.2353,138000.0
2012-01-27 11:10:00,34.77,34.82,34.71,34.81,211000.0,32.2353,32.2816,32.1796,32.2724,211000.0
2012-01-27 11:20:00,34.81,34.88,34.76,34.76,139000.0,32.2724,32.3372,32.226,32.226,139000.0
2012-01-27 11:30:00,34.81,34.81,34.64,34.67,193000.0,32.2724,32.2724,32.1147,32.1426,193000.0
2012-01-27 11:40:00,34.66,34.67,34.56,34.63,134000.0,32.1333,32.1426,32.0406,32.1055,134000.0
2012-01-27 11:50:00,34.63,34.7,34.63,34.7,45000.0,32.1055,32.1704,32.1055,32.1704,45000.0
2012-01-27 12:00:00,34.68,34.77,34.68,34.7,121000.0,32.1518,32.2353,32.1518,32.1704,121000.0
2012-01-27 12:10:00,34.68,34.7,34.67,34.7,35000.0,32.1518,32.1704,32.1426,32.1704,35000.0
2012-01-27 12:20:00,34.7,34.82,34.7,34.82,91000.0,32.1704,32.2816,32.1704,32.2816,91000.0
2012-01-27 12:30:00,34.83,34.84,34.78,34.82,41000.0,32.2909,32.3002,32.2445,32.2816,41000.0
2012-01-27 12:40:00,34.82,34.87,34.81,34.84,148000.0,32.2816,32.328,32.2724,32.3002,148000.0
2012-01-27 12:50:00,34.83,34.88,34.78,34.84,104000.0,32.2909,32.3372,32.2445,32.3002,104000.0
2012-01-27 13:00:00,34.81,34.94,34.81,34.91,92000.0,32.2724,32.3929,32.2724,32.3651,92000.0
2012-01-27 13:10:00,34.95,34.98,34.89,34.97,188000.0,32.4021,32.43,32.3465,32.4207,188000.0
2012-01-27 13:20:00,34.97,34.98,34.91,34.96,99000.0,32.4207,32.43,32.3651,32.4114,99000.0
2012-01-27 13:30:00,34.96,34.99,34.92,34.99,137000.0,32.4114,32.4392,32.3743,32.4392,137000.0
2012-01-27 13:40:00,34.98,35.01,34.98,34.98,122000.0,32.43,32.4578,32.43,32.43,122000.0
2012-01-27 13:50:00,34.98,35.02,34.98,34.99,72000.0,32.43,32.467,32.43,32.4392,72000.0
2012-01-27 14:00:00,34.99,35.05,34.95,34.95,114000.0,32.4392,32.4949,32.4021,32.4021,114000.0
2012-01-27 14:10:00,34.96,35.02,34.93,34.97,138000.0,32.4114,32.467,32.3836,32.4207,138000.0
2012-01-27 14:20:00,34.96,35.0,34.92,34.98,123000.0,32.4114,32.4485,32.3743,32.43,123000.0
2012-01-27 14:30:00,34.97,35.0,34.94,35.0,129000.0,32.4207,32.4485,32.3929,32.4485,129000.0
2012-01-27 14:40:00,34.99,35.02,34.96,34.99,127000.0,32.4392,32.467,32.4114,32.4392,127000.0
2012-01-27 14:50:00,34.99,35.02,34.98,35.01,121000.0,32.4392,32.467,32.43,32.4578,121000.0
2012-01-27 15:00:00,35.0,35.02,34.98,34.99,121000.0,32.4485,32.467,32.43,32.4392,121000.0
2012-01-27 15:10:00,35.0,35.03,34.95,34.95,119000.0,32.4485,32.4763,32.4021,32.4021,119000.0
2012-01-27 15:20:00,34.96,35.05,34.96,35.0,179000.0,32.4114,32.4949,32.4114,32.4485,179000.0
2012-01-27 15:30:00,35.02,35.02,34.96,34.98,213000.0,32.467,32.467,32.4114,32.43,213000.0
2012-01-27 15:40:00,34.99,35.02,34.91,34.98,364000.0,32.4392,32.467,32.3651,32.43,364000.0
2012-01-27 15:50:00,34.98,35.08,34.92,34.93,892000.0,32.43,32.5227,32.3743,32.3836,892000.0
2012-01-30 09:30:00,34.7,34.96,34.68,34.87,477000.0,32.1704,32.4114,32.1518,32.328,477000.0
2012-01-30 09:40:00,34.87,34.98,34.83,34.85,208000.0,32.328,32.43,32.2909,32.3094,208000.0
2012-01-30 09:50:00,34.85,34.93,34.81,34.9,192000.0,32.3094,32.3836,32.2724,32.3558,192000.0
2012-01-30 10:00:00,34.92,34.96,34.86,34.93,210000.0,32.3743,32.4114,32.3187,32.3836,210000.0
2012-01-30 10:10:00,34.91,34.93,34.84,34.85,200000.0,32.3651,32.3836,32.3002,32.3094,200000.0
2012-01-30 10:20:00,34.85,34.91,34.72,34.74,258000.0,32.3094,32.3651,32.1889,32.2075,258000.0
2012-01-30 10:30:00,34.73,34.77,34.63,34.64,183000.0,32.1982,32.2353,32.1055,32.1147,183000.0
2012-01-30 10:40:00,34.64,34.74,34.63,34.72,141000.0,32.1147,32.2075,32.1055,32.1889,141000.0
2012-01-30 10:50:00,34.72,34.76,34.69,34.73,76000.0,32.1889,32.226,32.1611,32.1982,76000.0
2012-01-30 11:00:00,34.76,34.85,34.76,34.85,136000.0,32.226,32.3094,32.226,32.3094,136000.0
2012-01-30 11:10:00,34.83,34.88,34.81,34.88,158000.0,32.2909,32.3372,32.2724,32.3372,158000.0
2012-01-30 11:20:00,34.88,34.89,34.83,34.86,112000.0,32.3372,32.3465,32.2909,32.3187,112000.0
2012-01-30 11:30:00,34.86,34.93,34.83,34.86,337000.0,32.3187,32.3836,32.2909,32.3187,337000.0
2012-01-30 11:40:00,34.86,34.91,34.85,34.87,127000.0,32.3187,32.3651,32.3094,32.328,127000.0
2012-01-30 11:50:00,34.87,34.91,34.85,34.9,104000.0,32.328,32.3651,32.3094,32.3558,104000.0
2012-01-30 12:00:00,34.91,34.91,34.87,34.88,53000.0,32.3651,32.3651,32.328,32.3372,53000.0
2012-01-30 12:10:00,34.88,34.89,34.86,34.89,55000.0,32.3372,32.3465,32.3187,32.3465,55000.0
2012-01-30 12:20:00,34.88,34.89,34.81,34.83,99000.0,32.3372,32.3465,32.2724,32.2909,99000.0
2012-01-30 12:30:00,34.83,34.87,34.81,34.83,22000.0,32.2909,32.328,32.2724,32.2909,22000.0
2012-01-30 12:40:00,34.82,34.84,34.79,34.82,67000.0,32.2816,32.3002,32.2538,32.2816,67000.0
2012-01-30 12:50:00,34.82,34.86,34.78,34.84,69000.0,32.2816,32.3187,32.2445,32.3002,69000.0
2012-01-30 13:00:00,34.86,34.86,34.81,34.82,75000.0,32.3187,32.3187,32.2724,32.2816,75000.0
2012-01-30 13:10:00,34.81,34.85,34.8,34.85,69000.0,32.2724,32.3094,32.2631,32.3094,69000.0
2012-01-30 13:20:00,34.85,34.91,34.85,34.9,68000.0,32.3094,32.3651,32.3094,32.3558,68000.0
2012-01-30 13:30:00,34.9,35.0,34.88,35.0,118000.0,32.3558,32.4485,32.3372,32.4485,118000.0
2012-01-30 13:40:00,34.99,35.05,34.94,35.05,188000.0,32.4392,32.4949,32.3929,32.4949,188000.0
2012-01-30 13:50:00,35.05,35.05,35.01,35.02,59000.0,32.4949,32.4949,32.4578,32.467,59000.0
2012-01-30 14:00:00,35.02,35.05,35.0,35.05,165000.0,32.467,32.4949,32.4485,32.4949,165000.0
2012-01-30 14:10:00,35.04,35.08,35.04,35.07,158000.0,32.4856,32.5227,32.4856,32.5134,158000.0
2012-01-30 14:20:00,35.07,35.07,34.99,35.01,106000.0,32.5134,32.5134,32.4392,32.4578,106000.0
2012-01-30 14:30:00,35.02,35.04,34.99,35.03,118000.0,32.467,32.4856,32.4392,32.4763,118000.0
2012-01-30 14:40:00,35.03,35.07,35.03,35.05,152000.0,32.4763,32.5134,32.4763,32.4949,152000.0
2012-01-30 14:50:00,35.06,35.13,35.05,35.13,222000.0,32.5041,32.569,32.4949,32.569,222000.0
2012-01-30 15:00:00,35.13,35.14,35.05,35.11,329000.0,32.569,32.5783,32.4949,32.5505,329000.0
2012-01-30 15:10:00,35.1,35.14,35.1,35.11,395000.0,32.5412,32.5783,32.5412,32.5505,395000.0
2012-01-30 15:20:00,35.11,35.2,35.1,35.19,310000.0,32.5505,32.6339,32.5412,32.6246,310000.0
2012-01-30 15:30:00,35.2,35.23,35.13,35.2,405000.0,32.6339,32.6617,32.569,32.6339,405000.0
2012-01-30 15:40:00,35.22,35.24,35.13,35.16,722000.0,32.6525,32.671,32.569,32.5968,722000.0
2012-01-30 15:50:00,35.15,35.21,35.13,35.2,599000.0,32.5876,32.6432,32.569,32.6339,599000.0
2012-01-31 09:30:00,35.54,35.87,35.27,35.81,799000.0,32.9491,33.2551,32.6988,33.1995,799000.0
2012-01-31 09:40:00,35.83,35.83,35.5,35.67,431000.0,33.218,33.218,32.912,33.0697,431000.0
2012-01-31 09:50:00,35.66,35.72,35.56,35.68,383000.0,33.0604,33.116,32.9677,33.0789,383000.0
2012-01-31 10:00:00,35.66,35.7,35.49,35.51,731000.0,33.0604,33.0975,32.9028,32.9213,731000.0
2012-01-31 10:10:00,35.51,35.57,35.45,35.45,324000.0,32.9213,32.9769,32.8657,32.8657,324000.0
2012-01-31 10:20:00,35.47,35.5,35.38,35.42,252000.0,32.8842,32.912,32.8008,32.8379,252000.0
2012-01-31 10:30:00,35.42,35.58,35.41,35.47,450000.0,32.8379,32.9862,32.8286,32.8842,450000.0
2012-01-31 10:40:00,35.47,35.6,35.4,35.4,383000.0,32.8842,33.0048,32.8193,32.8193,383000.0
2012-01-31 10:50:00,35.43,35.48,35.35,35.44,188000.0,32.8472,32.8935,32.773,32.8564,188000.0
2012-01-31 11:00:00,35.44,35.44,35.31,35.39,488000.0,32.8564,32.8564,32.7359,32.8101,488000.0
2012-01-31 11:10:00,35.32,35.4,35.32,35.37,169000.0,32.7452,32.8193,32.7452,32.7915,169000.0
2012-01-31 11:20:00,35.36,35.38,35.3,35.3,180000.0,32.7823,32.8008,32.7266,32.7266,180000.0
2012-01-31 11:30:00,35.3,35.4,35.24,35.4,158000.0,32.7266,32.8193,32.671,32.8193,158000.0
2012-01-31 11:40:00,35.39,35.43,35.36,35.36,93000.0,32.8101,32.8472,32.7823,32.7823,93000.0
2012-01-31 11:50:00,35.37,35.41,35.32,35.39,130000.0,32.7915,32.8286,32.7452,32.8101,130000.0
2012-01-31 12:00:00,35.41,35.44,35.35,35.42,161000.0,32.8286,32.8564,32.773,32.8379,161000.0
2012-01-31 12:10:00,35.41,35.43,35.33,35.34,102000.0,32.8286,32.8472,32.7544,32.7637,102000.0
2012-01-31 12:20:00,35.39,35.45,35.35,35.42,154000.0,32.8101,32.8657,32.773,32.8379,154000.0
2012-01-31 12:30:00,35.42,35.49,35.42,35.44,81000.0,32.8379,32.9028,32.8379,32.8564,81000.0
2012-01-31 12:40:00,35.46,35.48,35.41,35.42,109000.0,32.875,32.8935,32.8286,32.8379,109000.0
2012-01-31 12:50:00,35.44,35.5,35.43,35.49,62000.0,32.8564,32.912,32.8472,32.9028,62000.0
2012-01-31 13:00:00,35.49,35.53,35.47,35.52,123000.0,32.9028,32.9399,32.8842,32.9306,123000.0
2012-01-31 13:10:00,35.51,35.57,35.5,35.52,77000.0,32.9213,32.9769,32.912,32.9306,77000.0
2012-01-31 13:20:00,35.52,35.54,35.48,35.48,58000.0,32.9306,32.9491,32.8935,32.8935,58000.0
2012-01-31 13:30:00,35.49,35.51,35.41,35.46,132000.0,32.9028,32.9213,32.8286,32.875,132000.0
2012-01-31 13:40:00,35.48,35.54,35.46,35.52,92000.0,32.8935,32.9491,32.875,32.9306,92000.0
2012-01-31 13:50:00,35.49,35.52,35.43,35.47,100000.0,32.9028,32.9306,32.8472,32.8842,100000.0
2012-01-31 14:00:00,35.48,35.52,35.39,35.39,270000.0,32.8935,32.9306,32.8101,32.8101,270000.0
2012-01-31 14:10:00,35.38,35.55,35.38,35.54,210000.0,32.8008,32.9584,32.8008,32.9491,210000.0
2012-01-31 14:20:00,35.54,35.63,35.54,35.61,208000.0,32.9491,33.0326,32.9491,33.014,208000.0
2012-01-31 14:30:00,35.62,35.63,35.57,35.61,137000.0,33.0233,33.0326,32.9769,33.014,137000.0
2012-01-31 14:40:00,35.62,35.65,35.6,35.63,192000.0,33.0233,33.0511,33.0048,33.0326,192000.0
2012-01-31 14:50:00,35.65,35.69,35.63,35.67,236000.0,33.0511,33.0882,33.0326,33.0697,236000.0
2012-01-31 15:00:00,35.68,35.68,35.56,35.61,154000.0,33.0789,33.0789,32.9677,33.014,154000.0
2012-01-31 15:10:00,35.62,35.64,35.55,35.63,125000.0,33.0233,33.0418,32.9584,33.0326,125000.0
2012-01-31 15:20:00,35.63,35.64,35.53,35.62,157000.0,33.0326,33.0418,32.9399,33.0233,157000.0
2012-01-31 15:30:00,35.61,35.66,35.57,35.6,247000.0,33.014,33.0604,32.9769,33.0048,247000.0
2012-01-31 15:40:00,35.6,35.65,35.57,35.6,456000.0,33.0048,33.0511,32.9769,33.0048,456000.0
2012-01-31 15:50:00,35.6,35.61,35.53,35.57,944000.0,33.0048,33.014,32.9399,32.9769,944000.0
2012-02-01 09:30:00,35.82,36.0,35.7,35.9,846000.0,33.2087,33.3756,33.0975,33.2829,846000.0
2012-02-01 09:40:00,35.93,35.99,35.8,35.96,498000.0,33.3107,33.3663,33.1902,33.3385,498000.0
2012-02-01 09:50:00,35.97,36.05,35.96,36.02,766000.0,33.3478,33.422,33.3385,33.3941,766000.0
2012-02-01 10:00:00,36.02,36.05,35.8,35.9,679000.0,33.3941,33.422,33.1902,33.2829,679000.0
2012-02-01 10:10:00,35.89,36.04,35.89,36.02,945000.0,33.2736,33.4127,33.2736,33.3941,945000.0
2012-02-01 10:20:00,36.01,36.12,35.99,35.99,352000.0,33.3849,33.4869,33.3663,33.3663,352000.0
2012-02-01 10:30:00,36.0,36.07,35.97,36.03,186000.0,33.3756,33.4405,33.3478,33.4034,186000.0
2012-02-01 10:40:00,36.04,36.07,35.98,35.99,201000.0,33.4127,33.4405,33.3571,33.3663,201000.0
2012-02-01 10:50:00,36.0,36.04,35.99,36.03,232000.0,33.3756,33.4127,33.3663,33.4034,232000.0
2012-02-01 11:00:00,36.04,36.04,35.93,36.03,243000.0,33.4127,33.4127,33.3107,33.4034,243000.0
2012-02-01 11:10:00,36.04,36.07,36.0,36.03,200000.0,33.4127,33.4405,33.3756,33.4034,200000.0
2012-02-01 11:20:00,36.01,36.02,35.98,35.98,282000.0,33.3849,33.3941,33.3571,33.3571,282000.0
2012-02-01 11:30:00,35.98,36.0,35.92,35.99,288000.0,33.3571,33.3756,33.3014,33.3663,288000.0
2012-02-01 11:40:00,35.99,36.01,35.94,36.01,327000.0,33.3663,33.3849,33.32,33.3849,327000.0
2012-02-01 11:50:00,36.0,36.05,35.97,36.01,147000.0,33.3756,33.422,33.3478,33.3849,147000.0
2012-02-01 12:00:00,36.02,36.05,35.98,36.02,187000.0,33.3941,33.422,33.3571,33.3941,187000.0
2012-02-01 12:10:00,36.01,36.05,36.0,36.0,193000.0,33.3849,33.422,33.3756,33.3756,193000.0
2012-02-01 12:20:00,36.01,36.02,35.97,36.02,131000.0,33.3849,33.3941,33.3478,33.3941,131000.0
2012-02-01 12:30:00,36.02,36.07,36.01,36.04,271000.0,33.3941,33.4405,33.3849,33.4127,271000.0
2012-02-01 12:40:00,36.04,36.06,36.01,36.06,126000.0,33.4127,33.4312,33.3849,33.4312,126000.0
2012-02-01 12:50:00,36.05,36.06,36.01,36.01,146000.0,33.422,33.4312,33.3849,33.3849,146000.0
2012-02-01 13:00:00,36.01,36.02,35.87,35.87,432000.0,33.3849,33.3941,33.2551,33.2551,432000.0
2012-02-01 13:10:00,35.88,35.92,35.86,35.87,358000.0,33.2643,33.3014,33.2458,33.2551,358000.0
2012-02-01 13:20:00,35.89,35.92,35.87,35.91,104000.0,33.2736,33.3014,33.2551,33.2922,104000.0
2012-02-01 13:30:00,35.91,35.92,35.87,35.91,148000.0,33.2922,33.3014,33.2551,33.2922,148000.0
2012-02-01 13:40:00,35.89,35.91,35.85,35.91,144000.0,33.2736,33.2922,33.2365,33.2922,144000.0
2012-02-01 13:50:00,35.91,35.92,35.86,35.91,312000.0,33.2922,33.3014,33.2458,33.2922,312000.0
2012-02-01 14:00:00,35.92,35.99,35.91,35.96,152000.0,33.3014,33.3663,33.2922,33.3385,152000.0
2012-02-01 14:10:00,35.97,35.99,35.96,35.99,118000.0,33.3478,33.3663,33.3385,33.3663,118000.0
2012-02-01 14:20:00,35.99,35.99,35.93,35.93,178000.0,33.3663,33.3663,33.3107,33.3107,178000.0
2012-02-01 14:30:00,35.95,35.95,35.88,35.89,160000.0,33.3292,33.3292,33.2643,33.2736,160000.0
2012-02-01 14:40:00,35.9,35.9,35.82,35.83,249000.0,33.2829,33.2829,33.2087,33.218,249000.0
2012-02-01 14:50:00,35.82,35.83,35.77,35.8,269000.0,33.2087,33.218,33.1624,33.1902,269000.0
2012-02-01 15:00:00,35.8,35.84,35.78,35.83,374000.0,33.1902,33.2273,33.1716,33.218,374000.0
2012-02-01 15:10:00,35.83,35.85,35.73,35.74,313000.0,33.218,33.2365,33.1253,33.1346,313000.0
2012-02-01 15:20:00,35.74,35.78,35.63,35.7,684000.0,33.1346,33.1716,33.0326,33.0975,684000.0
2012-02-01 15:30:00,35.7,35.71,35.62,35.7,520000.0,33.0975,33.1067,33.0233,33.0975,520000.0
2012-02-01 15:40:00,35.72,35.79,35.66,35.66,670000.0,33.116,33.1809,33.0604,33.0604,670000.0
2012-02-01 15:50:00,35.66,35.74,35.6,35.73,1075000.0,33.0604,33.1346,33.0048,33.1253,1075000.0
2012-02-02 09:30:00,36.9,37.63,36.72,37.6,2793000.0,34.21,34.8868,34.0431,34.859,2793000.0
2012-02-02 09:40:00,37.6,37.82,37.51,37.6,2776000.0,34.859,35.0629,34.7755,34.859,2776000.0
2012-02-02 09:50:00,37.61,37.81,37.52,37.76,2017000.0,34.8682,35.0537,34.7848,35.0073,2017000.0
2012-02-02 10:00:00,37.77,38.43,37.7,38.37,3257000.0,35.0166,35.6285,34.9517,35.5728,3257000.0
2012-02-02 10:10:00,38.37,38.37,37.93,38.05,3300000.0,35.5728,35.5728,35.1649,35.2762,3300000.0
2012-02-02 10:20:00,38.1,38.12,37.9,37.98,1392000.0,35.3225,35.3411,35.1371,35.2113,1392000.0
2012-02-02 10:30:00,37.94,38.1,37.92,38.05,1199000.0,35.1742,35.3225,35.1556,35.2762,1199000.0
2012-02-02 10:40:00,38.07,38.2,38.02,38.05,806000.0,35.2947,35.4152,35.2483,35.2762,806000.0
2012-02-02 10:50:00,38.06,38.06,37.87,37.87,863000.0,35.2854,35.2854,35.1093,35.1093,863000.0
2012-02-02 11:00:00,37.9,37.99,37.85,37.91,718000.0,35.1371,35.2205,35.0907,35.1464,718000.0
2012-02-02 11:10:00,37.9,37.95,37.86,37.89,428000.0,35.1371,35.1834,35.1,35.1278,428000.0
2012-02-02 11:20:00,37.9,37.96,37.88,37.91,172000.0,35.1371,35.1927,35.1185,35.1464,172000.0
2012-02-02 11:30:00,37.9,37.97,37.81,37.84,348000.0,35.1371,35.202,35.0537,35.0815,348000.0
2012-02-02 11:40:00,37.83,37.83,37.43,37.51,880000.0,35.0722,35.0722,34.7014,34.7755,880000.0
2012-02-02 11:50:00,37.53,37.72,37.51,37.72,608000.0,34.7941,34.9702,34.7755,34.9702,608000.0
2012-02-02 12:00:00,37.7,37.9,37.7,37.76,433000.0,34.9517,35.1371,34.9517,35.0073,433000.0
2012-02-02 12:10:00,37.76,37.79,37.57,37.65,513000.0,35.0073,35.0351,34.8311,34.9053,513000.0
2012-02-02 12:20:00,37.64,37.74,37.61,37.66,481000.0,34.896,34.9888,34.8682,34.9146,481000.0
2012-02-02 12:30:00,37.65,37.81,37.63,37.73,420000.0,34.9053,35.0537,34.8868,34.9795,420000.0
2012-02-02 12:40:00,37.74,37.9,37.72,37.9,207000.0,34.9888,35.1371,34.9702,35.1371,207000.0
2012-02-02 12:50:00,37.9,37.92,37.74,37.78,196000.0,35.1371,35.1556,34.9888,35.0258,196000.0
2012-02-02 13:00:00,37.8,37.83,37.78,37.82,217000.0,35.0444,35.0722,35.0258,35.0629,217000.0
2012-02-02 13:10:00,37.82,37.88,37.8,37.88,530000.0,35.0629,35.1185,35.0444,35.1185,530000.0
2012-02-02 13:20:00,37.85,37.92,37.85,37.9,335000.0,35.0907,35.1556,35.0907,35.1371,335000.0
2012-02-02 13:30:00,37.89,37.92,37.86,37.88,281000.0,35.1278,35.1556,35.1,35.1185,281000.0
2012-02-02 13:40:00,37.88,38.0,37.84,37.99,310000.0,35.1185,35.2298,35.0815,35.2205,310000.0
2012-02-02 13:50:00,37.97,37.98,37.8,37.86,314000.0,35.202,35.2113,35.0444,35.1,314000.0
2012-02-02 14:00:00,37.86,37.9,37.76,37.83,246000.0,35.1,35.1371,35.0073,35.0722,246000.0
2012-02-02 14:10:00,37.8,37.87,37.74,37.85,313000.0,35.0444,35.1093,34.9888,35.0907,313000.0
2012-02-02 14:20:00,37.83,37.85,37.71,37.8,279000.0,35.0722,35.0907,34.9609,35.0444,279000.0
2012-02-02 14:30:00,37.81,37.87,37.8,37.84,161000.0,35.0537,35.1093,35.0444,35.0815,161000.0
2012-02-02 14:40:00,37.83,37.94,37.8,37.8,427000.0,35.0722,35.1742,35.0444,35.0444,427000.0
2012-02-02 14:50:00,37.81,37.86,37.72,37.83,397000.0,35.0537,35.1,34.9702,35.0722,397000.0
2012-02-02 15:00:00,37.83,38.04,37.83,38.04,339000.0,35.0722,35.2669,35.0722,35.2669,339000.0
2012-02-02 15:10:00,38.04,38.13,37.91,38.12,540000.0,35.2669,35.3503,35.1464,35.3411,540000.0
2012-02-02 15:20:00,38.12,38.2,38.07,38.15,857000.0,35.3411,35.4152,35.2947,35.3689,857000.0
2012-02-02 15:30:00,38.13,38.14,38.03,38.09,620000.0,35.3503,35.3596,35.2576,35.3132,620000.0
2012-02-02 15:40:00,38.1,38.13,37.95,38.05,1009000.0,35.3225,35.3503,35.1834,35.2762,1009000.0
2012-02-02 15:50:00,38.03,38.15,38.0,38.14,1517000.0,35.2576,35.3689,35.2298,35.3596,1517000.0
2012-02-03 09:30:00,38.3,38.8,38.21,38.5,2171000.0,35.5079,35.9715,35.4245,35.6933,2171000.0
2012-02-03 09:40:00,38.49,38.85,38.4,38.85,1592000.0,35.6841,36.0178,35.6006,36.0178,1592000.0
2012-02-03 09:50:00,38.84,38.99,38.78,38.8,1739000.0,36.0086,36.1476,35.9529,35.9715,1739000.0
2012-02-03 10:00:00,38.8,38.82,38.73,38.77,628000.0,35.9715,35.99,35.9066,35.9437,628000.0
2012-02-03 10:10:00,38.79,38.79,38.61,38.62,715000.0,35.9622,35.9622,35.7953,35.8046,715000.0
2012-02-03 10:20:00,38.63,38.8,38.61,38.79,261000.0,35.8139,35.9715,35.7953,35.9622,261000.0
2012-02-03 10:30:00,38.79,38.8,38.66,38.72,314000.0,35.9622,35.9715,35.8417,35.8973,314000.0
2012-02-03 10:40:00,38.72,38.8,38.68,38.76,476000.0,35.8973,35.9715,35.8602,35.9344,476000.0
2012-02-03 10:50:00,38.77,38.78,38.66,38.7,377000.0,35.9437,35.9529,35.8417,35.8788,377000.0
2012-02-03 11:00:00,38.72,38.75,38.7,38.73,197000.0,35.8973,35.9251,35.8788,35.9066,197000.0
2012-02-03 11:10:00,38.74,38.77,38.71,38.77,158000.0,35.9159,35.9437,35.888,35.9437,158000.0
2012-02-03 11:20:00,38.77,38.82,38.74,38.76,222000.0,35.9437,35.99,35.9159,35.9344,222000.0
2012-02-03 11:30:00,38.75,38.83,38.75,38.8,229000.0,35.9251,35.9993,35.9251,35.9715,229000.0
2012-02-03 11:40:00,38.81,38.85,38.77,38.84,284000.0,35.9808,36.0178,35.9437,36.0086,284000.0
2012-02-03 11:50:00,38.85,38.86,38.78,38.82,490000.0,36.0178,36.0271,35.9529,35.99,490000.0
2012-02-03 12:00:00,38.81,38.92,38.78,38.91,673000.0,35.9808,36.0827,35.9529,36.0735,673000.0
2012-02-03 12:10:00,38.91,38.95,38.79,38.8,478000.0,36.0735,36.1105,35.9622,35.9715,478000.0
2012-02-03 12:20:00,38.84,38.92,38.79,38.83,327000.0,36.0086,36.0827,35.9622,35.9993,327000.0
2012-02-03 12:30:00,38.85,38.88,38.82,38.86,377000.0,36.0178,36.0456,35.99,36.0271,377000.0
2012-02-03 12:40:00,38.86,38.87,38.77,38.77,293000.0,36.0271,36.0364,35.9437,35.9437,293000.0
2012-02-03 12:50:00,38.78,38.8,38.72,38.78,225000.0,35.9529,35.9715,35.8973,35.9529,225000.0
2012-02-03 13:00:00,38.78,38.81,38.74,38.77,416000.0,35.9529,35.9808,35.9159,35.9437,416000.0
2012-02-03 13:10:00,38.77,38.82,38.75,38.81,264000.0,35.9437,35.99,35.9251,35.9808,264000.0
2012-02-03 13:20:00,38.8,38.82,38.75,38.8,252000.0,35.9715,35.99,35.9251,35.9715,252000.0
2012-02-03 13:30:00,38.79,38.84,38.72,38.72,186000.0,35.9622,36.0086,35.8973,35.8973,186000.0
2012-02-03 13:40:00,38.71,38.81,38.7,38.79,119000.0,35.888,35.9808,35.8788,35.9622,119000.0
2012-02-03 13:50:00,38.79,38.85,38.75,38.85,486000.0,35.9622,36.0178,35.9251,36.0178,486000.0
2012-02-03 14:00:00,38.84,38.92,38.8,38.92,632000.0,36.0086,36.0827,35.9715,36.0827,632000.0
2012-02-03 14:10:00,38.94,39.01,38.87,38.91,575000.0,36.1013,36.1662,36.0364,36.0735,575000.0
2012-02-03 14:20:00,38.91,38.95,38.84,38.89,236000.0,36.0735,36.1105,36.0086,36.0549,236000.0
2012-02-03 14:30:00,38.89,39.05,38.89,39.02,958000.0,36.0549,36.2033,36.0549,36.1754,958000.0
2012-02-03 14:40:00,39.0,39.02,38.93,39.0,376000.0,36.1569,36.1754,36.092,36.1569,376000.0
2012-02-03 14:50:00,38.99,39.03,38.98,39.02,314000.0,36.1476,36.1847,36.1384,36.1754,314000.0
2012-02-03 15:00:00,39.02,39.05,38.99,39.0,382000.0,36.1754,36.2033,36.1476,36.1569,382000.0
2012-02-03 15:10:00,39.0,39.02,38.94,38.98,295000.0,36.1569,36.1754,36.1013,36.1384,295000.0
2012-02-03 15:20:00,38.99,39.01,38.97,39.0,438000.0,36.1476,36.1662,36.1291,36.1569,438000.0
2012-02-03 15:30:00,39.0,39.02,38.96,38.99,526000.0,36.1569,36.1754,36.1198,36.1476,526000.0
2012-02-03 15:40:00,38.98,39.07,38.96,39.04,719000.0,36.1384,36.2218,36.1198,36.194,719000.0
2012-02-03 15:50:00,39.05,39.13,38.93,39.1,1606000.0,36.2033,36.2774,36.092,36.2496,1606000.0
2012-02-06 09:30:00,39.3,39.3,38.9,39.08,997000.0,36.435,36.435,36.0642,36.2311,997000.0
2012-02-06 09:40:00,39.03,39.18,38.96,38.97,714000.0,36.1847,36.3238,36.1198,36.1291,714000.0
2012-02-06 09:50:00,38.97,39.06,38.81,38.86,469000.0,36.1291,36.2125,35.9808,36.0271,469000.0
2012-02-06 10:00:00,38.88,38.96,38.84,38.87,344000.0,36.0456,36.1198,36.0086,36.0364,344000.0
2012-02-06 10:10:00,38.87,38.88,38.72,38.76,275000.0,36.0364,36.0456,35.8973,35.9344,275000.0
2012-02-06 10:20:00,38.76,38.84,38.74,38.84,255000.0,35.9344,36.0086,35.9159,36.0086,255000.0
2012-02-06 10:30:00,38.81,38.85,38.76,38.8,302000.0,35.9808,36.0178,35.9344,35.9715,302000.0
2012-02-06 10:40:00,38.8,38.83,38.74,38.8,286000.0,35.9715,35.9993,35.9159,35.9715,286000.0
2012-02-06 10:50:00,38.78,38.82,38.76,38.81,80000.0,35.9529,35.99,35.9344,35.9808,80000.0
2012-02-06 11:00:00,38.83,38.94,38.78,38.81,301000.0,35.9993,36.1013,35.9529,35.9808,301000.0
2012-02-06 11:10:00,38.8,38.82,38.75,38.75,245000.0,35.9715,35.99,35.9251,35.9251,245000.0
2012-02-06 11:20:00,38.75,38.79,38.73,38.76,287000.0,35.9251,35.9622,35.9066,35.9344,287000.0
2012-02-06 11:30:00,38.77,38.78,38.74,38.75,151000.0,35.9437,35.9529,35.9159,35.9251,151000.0
2012-02-06 11:40:00,38.75,38.82,38.75,38.8,216000.0,35.9251,35.99,35.9251,35.9715,216000.0
2012-02-06 11:50:00,38.82,38.85,38.79,38.8,59000.0,35.99,36.0178,35.9622,35.9715,59000.0
2012-02-06 12:00:00,38.8,38.81,38.74,38.77,253000.0,35.9715,35.9808,35.9159,35.9437,253000.0
2012-02-06 12:10:00,38.77,38.8,38.73,38.75,422000.0,35.9437,35.9715,35.9066,35.9251,422000.0
2012-02-06 12:20:00,38.77,38.77,38.7,38.73,110000.0,35.9437,35.9437,35.8788,35.9066,110000.0
2012-02-06 12:30:00,38.73,38.8,38.72,38.77,160000.0,35.9066,35.9715,35.8973,35.9437,160000.0
2012-02-06 12:40:00,38.78,38.82,38.75,38.76,296000.0,35.9529,35.99,35.9251,35.9344,296000.0
2012-02-06 12:50:00,38.76,38.82,38.76,38.78,741000.0,35.9344,35.99,35.9344,35.9529,741000.0
2012-02-06 13:00:00,38.78,38.88,38.77,38.86,135000.0,35.9529,36.0456,35.9437,36.0271,135000.0
2012-02-06 13:10:00,38.88,38.88,38.83,38.84,79000.0,36.0456,36.0456,35.9993,36.0086,79000.0
2012-02-06 13:20:00,38.84,38.92,38.82,38.9,191000.0,36.0086,36.0827,35.99,36.0642,191000.0
2012-02-06 13:30:00,38.92,38.93,38.9,38.91,152000.0,36.0827,36.092,36.0642,36.0735,152000.0
2012-02-06 13:40:00,38.9,38.91,38.86,38.89,74000.0,36.0642,36.0735,36.0271,36.0549,74000.0
2012-02-06 13:50:00,38.88,38.89,38.85,38.88,33000.0,36.0456,36.0549,36.0178,36.0456,33000.0
2012-02-06 14:00:00,38.88,38.91,38.87,38.9,41000.0,36.0456,36.0735,36.0364,36.0642,41000.0
2012-02-06 14:10:00,38.91,38.91,38.87,38.88,78000.0,36.0735,36.0735,36.0364,36.0456,78000.0
2012-02-06 14:20:00,38.89,38.89,38.86,38.88,84000.0,36.0549,36.0549,36.0271,36.0456,84000.0
2012-02-06 14:30:00,38.88,38.91,38.86,38.91,158000.0,36.0456,36.0735,36.0271,36.0735,158000.0
2012-02-06 14:40:00,38.91,38.94,38.9,38.93,83000.0,36.0735,36.1013,36.0642,36.092,83000.0
2012-02-06 14:50:00,38.94,38.98,38.92,38.94,206000.0,36.1013,36.1384,36.0827,36.1013,206000.0
2012-02-06 15:00:00,38.95,39.08,38.95,39.0,482000.0,36.1105,36.2311,36.1105,36.1569,482000.0
2012-02-06 15:10:00,38.99,39.11,38.98,39.08,281000.0,36.1476,36.2589,36.1384,36.2311,281000.0
2012-02-06 15:20:00,39.08,39.12,39.02,39.09,187000.0,36.2311,36.2682,36.1754,36.2403,187000.0
2012-02-06 15:30:00,39.07,39.13,39.02,39.11,277000.0,36.2218,36.2774,36.1754,36.2589,277000.0
2012-02-06 15:40:00,39.12,39.22,39.09,39.17,474000.0,36.2682,36.3609,36.2403,36.3145,474000.0
2012-02-06 15:50:00,39.18,39.19,39.1,39.12,630000.0,36.3238,36.333,36.2496,36.2682,630000.0
2012-02-07 09:30:00,39.2,39.2,38.91,39.04,503000.0,36.3423,36.3423,36.0735,36.194,503000.0
2012-02-07 09:40:00,39.07,39.14,38.96,39.05,415000.0,36.2218,36.2867,36.1198,36.2033,415000.0
2012-02-07 09:50:00,39.05,39.07,38.91,38.91,291000.0,36.2033,36.2218,36.0735,36.0735,291000.0
2012-02-07 10:00:00,38.92,38.97,38.87,38.92,412000.0,36.0827,36.1291,36.0364,36.0827,412000.0
2012-02-07 10:10:00,38.92,38.97,38.89,38.96,495000.0,36.0827,36.1291,36.0549,36.1198,495000.0
2012-02-07 10:20:00,38.96,39.0,38.93,38.96,236000.0,36.1198,36.1569,36.092,36.1198,236000.0
2012-02-07 10:30:00,38.94,39.0,38.93,38.95,210000.0,36.1013,36.1569,36.092,36.1105,210000.0
2012-02-07 10:40:00,38.94,38.98,38.91,38.97,201000.0,36.1013,36.1384,36.0735,36.1291,201000.0
2012-02-07 10:50:00,38.97,39.03,38.96,39.02,102000.0,36.1291,36.1847,36.1198,36.1754,102000.0
2012-02-07 11:00:00,39.01,39.07,38.97,39.0,167000.0,36.1662,36.2218,36.1291,36.1569,167000.0
2012-02-07 11:10:00,39.02,39.08,38.98,39.07,163000.0,36.1754,36.2311,36.1384,36.2218,163000.0
2012-02-07 11:20:00,39.06,39.15,39.05,39.14,103000.0,36.2125,36.296,36.2033,36.2867,103000.0
2012-02-07 11:30:00,39.17,39.19,39.11,39.15,71000.0,36.3145,36.333,36.2589,36.296,71000.0
2012-02-07 11:40:00,39.15,39.35,39.13,39.28,786000.0,36.296,36.4814,36.2774,36.4165,786000.0
2012-02-07 11:50:00,39.29,39.44,39.27,39.43,664000.0,36.4258,36.5648,36.4072,36.5556,664000.0
2012-02-07 12:00:00,39.43,39.45,39.24,39.28,346000.0,36.5556,36.5741,36.3794,36.4165,346000.0
2012-02-07 12:10:00,39.3,39.43,39.29,39.4,142000.0,36.435,36.5556,36.4258,36.5277,142000.0
2012-02-07 12:20:00,39.38,39.43,39.28,39.31,208000.0,36.5092,36.5556,36.4165,36.4443,208000.0
2012-02-07 12:30:00,39.3,39.31,39.15,39.15,168000.0,36.435,36.4443,36.296,36.296,168000.0
2012-02-07 12:40:00,39.15,39.17,39.02,39.13,349000.0,36.296,36.3145,36.1754,36.2774,349000.0
2012-02-07 12:50:00,39.12,39.13,39.07,39.1,139000.0,36.2682,36.2774,36.2218,36.2496,139000.0
2012-02-07 13:00:00,39.1,39.12,39.05,39.07,90000.0,36.2496,36.2682,36.2033,36.2218,90000.0
2012-02-07 13:10:00,39.08,39.11,39.04,39.07,108000.0,36.2311,36.2589,36.194,36.2218,108000.0
2012-02-07 13:20:00,39.09,39.19,39.08,39.19,221000.0,36.2403,36.333,36.2311,36.333,221000.0
2012-02-07 13:30:00,39.19,39.29,39.17,39.23,92000.0,36.333,36.4258,36.3145,36.3701,92000.0
2012-02-07 13:40:00,39.26,39.28,39.18,39.23,173000.0,36.3979,36.4165,36.3238,36.3701,173000.0
2012-02-07 13:50:00,39.22,39.22,39.08,39.08,250000.0,36.3609,36.3609,36.2311,36.2311,250000.0
2012-02-07 14:00:00,39.09,39.14,39.09,39.13,309000.0,36.2403,36.2867,36.2403,36.2774,309000.0
2012-02-07 14:10:00,39.13,39.18,39.04,39.05,506000.0,36.2774,36.3238,36.194,36.2033,506000.0
2012-02-07 14:20:00,39.05,39.13,39.03,39.07,367000.0,36.2033,36.2774,36.1847,36.2218,367000.0
2012-02-07 14:30:00,39.07,39.17,39.05,39.09,316000.0,36.2218,36.3145,36.2033,36.2403,316000.0
2012-02-07 14:40:00,39.08,39.2,39.08,39.19,186000.0,36.2311,36.3423,36.2311,36.333,186000.0
2012-02-07 14:50:00,39.2,39.24,39.12,39.21,129000.0,36.3423,36.3794,36.2682,36.3516,129000.0
2012-02-07 15:00:00,39.22,39.29,39.19,39.29,183000.0,36.3609,36.4258,36.333,36.4258,183000.0
2012-02-07 15:10:00,39.29,39.35,39.28,39.3,167000.0,36.4258,36.4814,36.4165,36.435,167000.0
2012-02-07 15:20:00,39.28,39.37,39.22,39.37,213000.0,36.4165,36.4999,36.3609,36.4999,213000.0
2012-02-07 15:30:00,39.36,39.39,39.31,39.37,302000.0,36.4907,36.5185,36.4443,36.4999,302000.0
2012-02-07 15:40:00,39.37,39.41,39.22,39.25,509000.0,36.4999,36.537,36.3609,36.3887,509000.0
2012-02-07 15:50:00,39.28,39.29,39.2,39.26,691000.0,36.4165,36.4258,36.3423,36.3979,691000.0
2012-02-08 09:30:00,39.3,39.44,39.24,39.27,447000.0,36.435,36.5648,36.3794,36.4072,447000.0
2012-02-08 09:40:00,39.3,39.4,39.28,39.34,444000.0,36.435,36.5277,36.4165,36.4721,444000.0
2012-02-08 09:50:00,39.37,39.37,39.28,39.32,387000.0,36.4999,36.4999,36.4165,36.4536,387000.0
2012-02-08 10:00:00,39.3,39.38,39.29,39.34,450000.0,36.435,36.5092,36.4258,36.4721,450000.0
2012-02-08 10:10:00,39.34,39.35,39.29,39.29,288000.0,36.4721,36.4814,36.4258,36.4258,288000.0
2012-02-08 10:20:00,39.29,39.33,39.28,39.31,374000.0,36.4258,36.4628,36.4165,36.4443,374000.0
2012-02-08 10:30:00,39.31,39.32,39.21,39.27,612000.0,36.4443,36.4536,36.3516,36.4072,612000.0
2012-02-08 10:40:00,39.25,39.28,39.24,39.28,164000.0,36.3887,36.4165,36.3794,36.4165,164000.0
2012-02-08 10:50:00,39.28,39.34,39.27,39.33,144000.0,36.4165,36.4721,36.4072,36.4628,144000.0
2012-02-08 11:00:00,39.34,39.35,39.29,39.32,162000.0,36.4721,36.4814,36.4258,36.4536,162000.0
2012-02-08 11:10:00,39.32,39.33,39.2,39.23,393000.0,36.4536,36.4628,36.3423,36.3701,393000.0
2012-02-08 11:20:00,39.21,39.23,39.02,39.13,361000.0,36.3516,36.3701,36.1754,36.2774,361000.0
2012-02-08 11:30:00,39.18,39.23,39.14,39.21,98000.0,36.3238,36.3701,36.2867,36.3516,98000.0
2012-02-08 11:40:00,39.21,39.22,39.16,39.19,108000.0,36.3516,36.3609,36.3052,36.333,108000.0
2012-02-08 11:50:00,39.19,39.23,39.19,39.22,50000.0,36.333,36.3701,36.333,36.3609,50000.0
2012-02-08 12:00:00,39.22,39.31,39.2,39.31,99000.0,36.3609,36.4443,36.3423,36.4443,99000.0
2012-02-08 12:10:00,39.31,39.33,39.27,39.3,41000.0,36.4443,36.4628,36.4072,36.435,41000.0
2012-02-08 12:20:00,39.33,39.33,39.29,39.31,110000.0,36.4628,36.4628,36.4258,36.4443,110000.0
2012-02-08 12:30:00,39.3,39.33,39.29,39.32,85000.0,36.435,36.4628,36.4258,36.4536,85000.0
2012-02-08 12:40:00,39.32,39.33,39.3,39.31,60000.0,36.4536,36.4628,36.435,36.4443,60000.0
2012-02-08 12:50:00,39.31,39.32,39.25,39.25,108000.0,36.4443,36.4536,36.3887,36.3887,108000.0
2012-02-08 13:00:00,39.3,39.33,39.29,39.33,21000.0,36.435,36.4628,36.4258,36.4628,21000.0
2012-02-08 13:10:00,39.31,39.32,39.29,39.31,49000.0,36.4443,36.4536,36.4258,36.4443,49000.0
2012-02-08 13:20:00,39.32,39.35,39.32,39.33,121000.0,36.4536,36.4814,36.4536,36.4628,121000.0
2012-02-08 13:30:00,39.33,39.38,39.28,39.38,207000.0,36.4628,36.5092,36.4165,36.5092,207000.0
2012-02-08 13:40:00,39.38,39.42,39.37,39.39,133000.0,36.5092,36.5463,36.4999,36.5185,133000.0
2012-02-08 13:50:00,39.39,39.4,39.37,39.4,92000.0,36.5185,36.5277,36.4999,36.5277,92000.0
2012-02-08 14:00:00,39.4,39.4,39.36,39.39,107000.0,36.5277,36.5277,36.4907,36.5185,107000.0
2012-02-08 14:10:00,39.38,39.4,39.37,39.39,94000.0,36.5092,36.5277,36.4999,36.5185,94000.0
2012-02-08 14:20:00,39.39,39.4,39.32,39.36,322000.0,36.5185,36.5277,36.4536,36.4907,322000.0
2012-02-08 14:30:00,39.38,39.4,39.36,39.39,195000.0,36.5092,36.5277,36.4907,36.5185,195000.0
2012-02-08 14:40:00,39.39,39.44,39.38,39.43,243000.0,36.5185,36.5648,36.5092,36.5556,243000.0
2012-02-08 14:50:00,39.43,39.49,39.4,39.43,304000.0,36.5556,36.6112,36.5277,36.5556,304000.0
2012-02-08 15:00:00,39.43,39.49,39.36,39.45,333000.0,36.5556,36.6112,36.4907,36.5741,333000.0
2012-02-08 15:10:00,39.45,39.45,39.39,39.45,293000.0,36.5741,36.5741,36.5185,36.5741,293000.0
2012-02-08 15:20:00,39.44,39.45,39.42,39.45,283000.0,36.5648,36.5741,36.5463,36.5741,283000.0
2012-02-08 15:30:00,39.45,39.48,39.43,39.46,344000.0,36.5741,36.6019,36.5556,36.5834,344000.0
2012-02-08 15:40:00,39.47,39.52,39.43,39.44,669000.0,36.5926,36.639,36.5556,36.5648,669000.0
2012-02-08 15:50:00,39.44,39.5,39.43,39.49,835000.0,36.5648,36.6204,36.5556,36.6112,835000.0
2012-02-09 09:30:00,40.0,40.18,39.8,39.85,1105000.0,37.084,37.2509,36.8986,36.9449,1105000.0
2012-02-09 09:40:00,39.91,39.91,39.6,39.77,564000.0,37.0006,37.0006,36.7132,36.8708,564000.0
2012-02-09 09:50:00,39.77,39.87,39.63,39.81,374000.0,36.8708,36.9635,36.741,36.9079,374000.0
2012-02-09 10:00:00,39.81,39.95,39.79,39.9,441000.0,36.9079,37.0376,36.8893,36.9913,441000.0
2012-02-09 10:10:00,39.91,39.94,39.71,39.73,329000.0,37.0006,37.0284,36.8151,36.8337,329000.0
2012-02-09 10:20:00,39.7,39.77,39.6,39.76,308000.0,36.8059,36.8708,36.7132,36.8615,308000.0
2012-02-09 10:30:00,39.75,39.76,39.66,39.7,184000.0,36.8522,36.8615,36.7688,36.8059,184000.0
2012-02-09 10:40:00,39.72,39.73,39.59,39.68,245000.0,36.8244,36.8337,36.7039,36.7873,245000.0
2012-02-09 10:50:00,39.66,39.66,39.46,39.52,354000.0,36.7688,36.7688,36.5834,36.639,354000.0
2012-02-09 11:00:00,39.56,39.66,39.5,39.64,332000.0,36.6761,36.7688,36.6204,36.7502,332000.0
2012-02-09 11:10:00,39.63,39.65,39.51,39.65,169000.0,36.741,36.7595,36.6297,36.7595,169000.0
2012-02-09 11:20:00,39.63,39.66,39.43,39.49,433000.0,36.741,36.7688,36.5556,36.6112,433000.0
2012-02-09 11:30:00,39.5,39.57,39.47,39.52,221000.0,36.6204,36.6853,36.5926,36.639,221000.0
2012-02-09 11:40:00,39.51,39.59,39.49,39.56,143000.0,36.6297,36.7039,36.6112,36.6761,143000.0
2012-02-09 11:50:00,39.59,39.69,39.59,39.67,86000.0,36.7039,36.7966,36.7039,36.7781,86000.0
2012-02-09 12:00:00,39.69,39.7,39.65,39.68,80000.0,36.7966,36.8059,36.7595,36.7873,80000.0
2012-02-09 12:10:00,39.68,39.7,39.66,39.7,49000.0,36.7873,36.8059,36.7688,36.8059,49000.0
2012-02-09 12:20:00,39.7,39.7,39.59,39.6,120000.0,36.8059,36.8059,36.7039,36.7132,120000.0
2012-02-09 12:30:00,39.57,39.63,39.57,39.62,50000.0,36.6853,36.741,36.6853,36.7317,50000.0
2012-02-09 12:40:00,39.63,39.69,39.61,39.66,90000.0,36.741,36.7966,36.7224,36.7688,90000.0
2012-02-09 12:50:00,39.69,39.7,39.67,39.69,53000.0,36.7966,36.8059,36.7781,36.7966,53000.0
2012-02-09 13:00:00,39.69,39.8,39.69,39.78,211000.0,36.7966,36.8986,36.7966,36.88,211000.0
2012-02-09 13:10:00,39.78,39.84,39.78,39.8,165000.0,36.88,36.9357,36.88,36.8986,165000.0
2012-02-09 13:20:00,39.81,39.91,39.81,39.88,122000.0,36.9079,37.0006,36.9079,36.9727,122000.0
2012-02-09 13:30:00,39.88,39.89,39.66,39.71,254000.0,36.9727,36.982,36.7688,36.8151,254000.0
2012-02-09 13:40:00,39.75,39.79,39.69,39.72,185000.0,36.8522,36.8893,36.7966,36.8244,185000.0
2012-02-09 13:50:00,39.72,39.73,39.63,39.68,238000.0,36.8244,36.8337,36.741,36.7873,238000.0
2012-02-09 14:00:00,39.68,39.74,39.66,39.72,82000.0,36.7873,36.843,36.7688,36.8244,82000.0
2012-02-09 14:10:00,39.73,39.74,39.63,39.7,98000.0,36.8337,36.843,36.741,36.8059,98000.0
2012-02-09 14:20:00,39.7,39.72,39.67,39.68,94000.0,36.8059,36.8244,36.7781,36.7873,94000.0
2012-02-09 14:30:00,39.68,39.68,39.63,39.66,204000.0,36.7873,36.7873,36.741,36.7688,204000.0
2012-02-09 14:40:00,39.65,39.68,39.64,39.64,175000.0,36.7595,36.7873,36.7502,36.7502,175000.0
2012-02-09 14:50:00,39.65,39.66,39.63,39.64,225000.0,36.7595,36.7688,36.741,36.7502,225000.0
2012-02-09 15:00:00,39.64,39.67,39.63,39.64,234000.0,36.7502,36.7781,36.741,36.7502,234000.0
2012-02-09 15:10:00,39.65,39.65,39.57,39.57,131000.0,36.7595,36.7595,36.6853,36.6853,131000.0
2012-02-09 15:20:00,39.6,39.62,39.54,39.58,159000.0,36.7132,36.7317,36.6575,36.6946,159000.0
2012-02-09 15:30:00,39.59,39.71,39.56,39.71,221000.0,36.7039,36.8151,36.6761,36.8151,221000.0
2012-02-09 15:40:00,39.72,39.73,39.59,39.69,277000.0,36.8244,36.8337,36.7039,36.7966,277000.0
2012-02-09 15:50:00,39.67,39.71,39.59,39.65,804000.0,36.7781,36.8151,36.7039,36.7595,804000.0
2012-02-10 09:30:00,39.4,39.47,39.24,39.38,544000.0,36.5277,36.5926,36.3794,36.5092,544000.0
2012-02-10 09:40:00,39.39,39.43,39.31,39.41,422000.0,36.5185,36.5556,36.4443,36.537,422000.0
2012-02-10 09:50:00,39.4,39.41,39.3,39.38,232000.0,36.5277,36.537,36.435,36.5092,232000.0
2012-02-10 10:00:00,39.35,39.42,39.35,39.39,318000.0,36.4814,36.5463,36.4814,36.5185,318000.0
2012-02-10 10:10:00,39.39,39.42,39.35,39.36,238000.0,36.5185,36.5463,36.4814,36.4907,238000.0
2012-02-10 10:20:00,39.39,39.44,39.36,39.43,164000.0,36.5185,36.5648,36.4907,36.5556,164000.0
2012-02-10 10:30:00,39.42,39.45,39.35,39.38,161000.0,36.5463,36.5741,36.4814,36.5092,161000.0
2012-02-10 10:40:00,39.37,39.41,39.35,39.37,116000.0,36.4999,36.537,36.4814,36.4999,116000.0
2012-02-10 10:50:00,39.39,39.41,39.35,39.41,280000.0,36.5185,36.537,36.4814,36.537,280000.0
2012-02-10 11:00:00,39.41,39.43,39.38,39.38,196000.0,36.537,36.5556,36.5092,36.5092,196000.0
2012-02-10 11:10:00,39.38,39.39,39.36,39.37,61000.0,36.5092,36.5185,36.4907,36.4999,61000.0
2012-02-10 11:20:00,39.38,39.39,39.35,39.35,163000.0,36.5092,36.5185,36.4814,36.4814,163000.0
2012-02-10 11:30:00,39.37,39.37,39.33,39.35,101000.0,36.4999,36.4999,36.4628,36.4814,101000.0
2012-02-10 11:40:00,39.34,39.41,39.33,39.41,158000.0,36.4721,36.537,36.4628,36.537,158000.0
2012-02-10 11:50:00,39.4,39.46,39.39,39.43,129000.0,36.5277,36.5834,36.5185,36.5556,129000.0
2012-02-10 12:00:00,39.42,39.45,39.4,39.41,85000.0,36.5463,36.5741,36.5277,36.537,85000.0
2012-02-10 12:10:00,39.41,39.41,39.35,39.37,118000.0,36.537,36.537,36.4814,36.4999,118000.0
2012-02-10 12:20:00,39.37,39.37,39.35,39.36,86000.0,36.4999,36.4999,36.4814,36.4907,86000.0
2012-02-10 12:30:00,39.37,39.43,39.37,39.42,126000.0,36.4999,36.5556,36.4999,36.5463,126000.0
2012-02-10 12:40:00,39.42,39.49,39.41,39.48,99000.0,36.5463,36.6112,36.537,36.6019,99000.0
2012-02-10 12:50:00,39.48,39.52,39.45,39.48,257000.0,36.6019,36.639,36.5741,36.6019,257000.0
2012-02-10 13:00:00,39.49,39.54,39.49,39.54,250000.0,36.6112,36.6575,36.6112,36.6575,250000.0
2012-02-10 13:10:00,39.54,39.58,39.52,39.57,75000.0,36.6575,36.6946,36.639,36.6853,75000.0
2012-02-10 13:20:00,39.6,39.65,39.57,39.64,119000.0,36.7132,36.7595,36.6853,36.7502,119000.0
2012-02-10 13:30:00,39.61,39.65,39.59,39.6,60000.0,36.7224,36.7595,36.7039,36.7132,60000.0
2012-02-10 13:40:00,39.6,39.64,39.6,39.64,56000.0,36.7132,36.7502,36.7132,36.7502,56000.0
2012-02-10 13:50:00,39.63,39.7,39.54,39.54,166000.0,36.741,36.8059,36.6575,36.6575,166000.0
2012-02-10 14:00:00,39.55,39.6,39.55,39.6,65000.0,36.6668,36.7132,36.6668,36.7132,65000.0
2012-02-10 14:10:00,39.6,39.63,39.55,39.57,86000.0,36.7132,36.741,36.6668,36.6853,86000.0
2012-02-10 14:20:00,39.58,39.59,39.54,39.55,86000.0,36.6946,36.7039,36.6575,36.6668,86000.0
2012-02-10 14:30:00,39.54,39.59,39.5,39.52,158000.0,36.6575,36.7039,36.6204,36.639,158000.0
2012-02-10 14:40:00,39.51,39.54,39.44,39.52,155000.0,36.6297,36.6575,36.5648,36.639,155000.0
2012-02-10 14:50:00,39.51,39.55,39.5,39.52,172000.0,36.6297,36.6668,36.6204,36.639,172000.0
2012-02-10 15:00:00,39.52,39.54,39.43,39.54,366000.0,36.639,36.6575,36.5556,36.6575,366000.0
2012-02-10 15:10:00,39.53,39.54,39.49,39.52,132000.0,36.6483,36.6575,36.6112,36.639,132000.0
2012-02-10 15:20:00,39.53,39.55,39.49,39.55,120000.0,36.6483,36.6668,36.6112,36.6668,120000.0
2012-02-10 15:30:00,39.54,39.6,39.52,39.54,192000.0,36.6575,36.7132,36.639,36.6575,192000.0
2012-02-10 15:40:00,39.57,39.6,39.53,39.55,251000.0,36.6853,36.7132,36.6483,36.6668,251000.0
2012-02-10 15:50:00,39.55,39.66,39.54,39.62,382000.0,36.6668,36.7688,36.6575,36.7317,382000.0
2012-02-13 09:30:00,39.95,40.0,39.6,39.67,485000.0,37.0376,37.084,36.7132,36.7781,485000.0
2012-02-13 09:40:00,39.67,39.73,39.62,39.67,285000.0,36.7781,36.8337,36.7317,36.7781,285000.0
2012-02-13 09:50:00,39.7,39.9,39.68,39.86,197000.0,36.8059,36.9913,36.7873,36.9542,197000.0
2012-02-13 10:00:00,39.89,39.98,39.79,39.88,252000.0,36.982,37.0655,36.8893,36.9727,252000.0
2012-02-13 10:10:00,39.87,39.88,39.7,39.8,181000.0,36.9635,36.9727,36.8059,36.8986,181000.0
2012-02-13 10:20:00,39.79,39.82,39.77,39.78,57000.0,36.8893,36.9171,36.8708,36.88,57000.0
2012-02-13 10:30:00,39.78,39.78,39.66,39.69,81000.0,36.88,36.88,36.7688,36.7966,81000.0
2012-02-13 10:40:00,39.68,39.75,39.66,39.71,144000.0,36.7873,36.8522,36.7688,36.8151,144000.0
2012-02-13 10:50:00,39.68,39.71,39.63,39.68,97000.0,36.7873,36.8151,36.741,36.7873,97000.0
2012-02-13 11:00:00,39.68,39.7,39.64,39.67,91000.0,36.7873,36.8059,36.7502,36.7781,91000.0
2012-02-13 11:10:00,39.67,39.72,39.59,39.71,152000.0,36.7781,36.8244,36.7039,36.8151,152000.0
2012-02-13 11:20:00,39.73,39.77,39.65,39.74,181000.0,36.8337,36.8708,36.7595,36.843,181000.0
2012-02-13 11:30:00,39.76,39.77,39.71,39.71,88000.0,36.8615,36.8708,36.8151,36.8151,88000.0
2012-02-13 11:40:00,39.73,39.76,39.67,39.75,91000.0,36.8337,36.8615,36.7781,36.8522,91000.0
2012-02-13 11:50:00,39.76,39.77,39.7,39.7,69000.0,36.8615,36.8708,36.8059,36.8059,69000.0
2012-02-13 12:00:00,39.71,39.74,39.68,39.68,70000.0,36.8151,36.843,36.7873,36.7873,70000.0
2012-02-13 12:10:00,39.68,39.69,39.65,39.69,80000.0,36.7873,36.7966,36.7595,36.7966,80000.0
2012-02-13 12:20:00,39.67,39.68,39.61,39.61,174000.0,36.7781,36.7873,36.7224,36.7224,174000.0
2012-02-13 12:30:00,39.61,39.65,39.58,39.61,193000.0,36.7224,36.7595,36.6946,36.7224,193000.0
2012-02-13 12:40:00,39.63,39.64,39.6,39.63,87000.0,36.741,36.7502,36.7132,36.741,87000.0
2012-02-13 12:50:00,39.62,39.67,39.62,39.66,73000.0,36.7317,36.7781,36.7317,36.7688,73000.0
2012-02-13 13:00:00,39.66,39.67,39.63,39.67,47000.0,36.7688,36.7781,36.741,36.7781,47000.0
2012-02-13 13:10:00,39.66,39.71,39.66,39.66,71000.0,36.7688,36.8151,36.7688,36.7688,71000.0
2012-02-13 13:20:00,39.7,39.7,39.62,39.65,48000.0,36.8059,36.8059,36.7317,36.7595,48000.0
2012-02-13 13:30:00,39.65,39.69,39.61,39.66,108000.0,36.7595,36.7966,36.7224,36.7688,108000.0
2012-02-13 13:40:00,39.66,39.66,39.6,39.63,123000.0,36.7688,36.7688,36.7132,36.741,123000.0
2012-02-13 13:50:00,39.6,39.62,39.58,39.6,65000.0,36.7132,36.7317,36.6946,36.7132,65000.0
2012-02-13 14:00:00,39.61,39.63,39.56,39.62,199000.0,36.7224,36.741,36.6761,36.7317,199000.0
2012-02-13 14:10:00,39.61,39.63,39.57,39.58,127000.0,36.7224,36.741,36.6853,36.6946,127000.0
2012-02-13 14:20:00,39.57,39.66,39.57,39.66,88000.0,36.6853,36.7688,36.6853,36.7688,88000.0
2012-02-13 14:30:00,39.66,39.72,39.64,39.66,89000.0,36.7688,36.8244,36.7502,36.7688,89000.0
2012-02-13 14:40:00,39.67,39.68,39.62,39.62,75000.0,36.7781,36.7873,36.7317,36.7317,75000.0
2012-02-13 14:50:00,39.61,39.71,39.61,39.68,103000.0,36.7224,36.8151,36.7224,36.7873,103000.0
2012-02-13 15:00:00,39.71,39.71,39.64,39.66,86000.0,36.8151,36.8151,36.7502,36.7688,86000.0
2012-02-13 15:10:00,39.66,39.69,39.62,39.68,163000.0,36.7688,36.7966,36.7317,36.7873,163000.0
2012-02-13 15:20:00,39.68,39.69,39.63,39.69,93000.0,36.7873,36.7966,36.741,36.7966,93000.0
2012-02-13 15:30:00,39.69,39.7,39.55,39.56,295000.0,36.7966,36.8059,36.6668,36.6761,295000.0
2012-02-13 15:40:00,39.56,39.65,39.53,39.62,252000.0,36.6761,36.7595,36.6483,36.7317,252000.0
2012-02-13 15:50:00,39.62,39.67,39.53,39.65,366000.0,36.7317,36.7781,36.6483,36.7595,366000.0
2012-02-14 09:30:00,39.65,39.65,39.46,39.47,405000.0,36.7595,36.7595,36.5834,36.5926,405000.0
2012-02-14 09:40:00,39.5,39.65,39.47,39.62,253000.0,36.6204,36.7595,36.5926,36.7317,253000.0
2012-02-14 09:50:00,39.62,39.66,39.4,39.44,432000.0,36.7317,36.7688,36.5277,36.5648,432000.0
2012-02-14 10:00:00,39.47,39.5,39.38,39.44,249000.0,36.5926,36.6204,36.5092,36.5648,249000.0
2012-02-14 10:10:00,39.44,39.49,39.41,39.47,307000.0,36.5648,36.6112,36.537,36.5926,307000.0
2012-02-14 10:20:00,39.49,39.57,39.46,39.52,148000.0,36.6112,36.6853,36.5834,36.639,148000.0
2012-02-14 10:30:00,39.5,39.5,39.44,39.45,219000.0,36.6204,36.6204,36.5648,36.5741,219000.0
2012-02-14 10:40:00,39.47,39.5,39.43,39.5,205000.0,36.5926,36.6204,36.5556,36.6204,205000.0
2012-02-14 10:50:00,39.5,39.51,39.45,39.48,176000.0,36.6204,36.6297,36.5741,36.6019,176000.0
2012-02-14 11:00:00,39.47,39.54,39.47,39.52,77000.0,36.5926,36.6575,36.5926,36.639,77000.0
2012-02-14 11:10:00,39.51,39.53,39.47,39.52,107000.0,36.6297,36.6483,36.5926,36.639,107000.0
2012-02-14 11:20:00,39.5,39.58,39.48,39.58,118000.0,36.6204,36.6946,36.6019,36.6946,118000.0
2012-02-14 11:30:00,39.58,39.59,39.52,39.58,144000.0,36.6946,36.7039,36.639,36.6946,144000.0
2012-02-14 11:40:00,39.56,39.57,39.54,39.57,81000.0,36.6761,36.6853,36.6575,36.6853,81000.0
2012-02-14 11:50:00,39.57,39.59,39.52,39.56,135000.0,36.6853,36.7039,36.639,36.6761,135000.0
2012-02-14 12:00:00,39.56,39.6,39.53,39.58,89000.0,36.6761,36.7132,36.6483,36.6946,89000.0
2012-02-14 12:10:00,39.57,39.57,39.53,39.53,51000.0,36.6853,36.6853,36.6483,36.6483,51000.0
2012-02-14 12:20:00,39.53,39.53,39.49,39.51,115000.0,36.6483,36.6483,36.6112,36.6297,115000.0
2012-02-14 12:30:00,39.51,39.51,39.47,39.47,92000.0,36.6297,36.6297,36.5926,36.5926,92000.0
2012-02-14 12:40:00,39.47,39.47,39.43,39.44,128000.0,36.5926,36.5926,36.5556,36.5648,128000.0
2012-02-14 12:50:00,39.44,39.48,39.38,39.38,224000.0,36.5648,36.6019,36.5092,36.5092,224000.0
2012-02-14 13:00:00,39.39,39.46,39.38,39.42,64000.0,36.5185,36.5834,36.5092,36.5463,64000.0
2012-02-14 13:10:00,39.42,39.48,39.4,39.44,94000.0,36.5463,36.6019,36.5277,36.5648,94000.0
2012-02-14 13:20:00,39.44,39.5,39.44,39.47,38000.0,36.5648,36.6204,36.5648,36.5926,38000.0
2012-02-14 13:30:00,39.5,39.52,39.48,39.5,90000.0,36.6204,36.639,36.6019,36.6204,90000.0
2012-02-14 13:40:00,39.5,39.52,39.46,39.46,131000.0,36.6204,36.639,36.5834,36.5834,131000.0
2012-02-14 13:50:00,39.47,39.52,39.47,39.49,101000.0,36.5926,36.639,36.5926,36.6112,101000.0
2012-02-14 14:00:00,39.53,39.55,39.48,39.53,135000.0,36.6483,36.6668,36.6019,36.6483,135000.0
2012-02-14 14:10:00,39.51,39.53,39.49,39.49,102000.0,36.6297,36.6483,36.6112,36.6112,102000.0
2012-02-14 14:20:00,39.5,39.51,39.46,39.5,76000.0,36.6204,36.6297,36.5834,36.6204,76000.0
2012-02-14 14:30:00,39.46,39.48,39.42,39.48,92000.0,36.5834,36.6019,36.5463,36.6019,92000.0
2012-02-14 14:40:00,39.49,39.51,39.43,39.44,109000.0,36.6112,36.6297,36.5556,36.5648,109000.0
2012-02-14 14:50:00,39.46,39.46,39.44,39.44,151000.0,36.5834,36.5834,36.5648,36.5648,151000.0
2012-02-14 15:00:00,39.44,39.51,39.43,39.5,182000.0,36.5648,36.6297,36.5556,36.6204,182000.0
2012-02-14 15:10:00,39.5,39.5,39.46,39.48,144000.0,36.6204,36.6204,36.5834,36.6019,144000.0
2012-02-14 15:20:00,39.48,39.48,39.44,39.46,102000.0,36.6019,36.6019,36.5648,36.5834,102000.0
2012-02-14 15:30:00,39.46,39.52,39.42,39.52,243000.0,36.5834,36.639,36.5463,36.639,243000.0
2012-02-14 15:40:00,39.53,39.6,39.51,39.6,416000.0,36.6483,36.7132,36.6297,36.7132,416000.0
2012-02-14 15:50:00,39.6,39.64,39.48,39.57,705000.0,36.7132,36.7502,36.6019,36.6853,705000.0
2012-02-15 09:30:00,39.88,39.9,39.64,39.65,444000.0,36.9727,36.9913,36.7502,36.7595,444000.0
2012-02-15 09:40:00,39.66,39.76,39.63,39.76,223000.0,36.7688,36.8615,36.741,36.8615,223000.0
2012-02-15 09:50:00,39.76,39.81,39.66,39.8,369000.0,36.8615,36.9079,36.7688,36.8986,369000.0
2012-02-15 10:00:00,39.8,39.82,39.73,39.76,281000.0,36.8986,36.9171,36.8337,36.8615,281000.0
2012-02-15 10:10:00,39.76,39.8,39.72,39.77,263000.0,36.8615,36.8986,36.8244,36.8708,263000.0
2012-02-15 10:20:00,39.78,39.8,39.77,39.78,113000.0,36.88,36.8986,36.8708,36.88,113000.0
2012-02-15 10:30:00,39.79,39.79,39.71,39.74,170000.0,36.8893,36.8893,36.8151,36.843,170000.0
2012-02-15 10:40:00,39.74,39.8,39.73,39.78,100000.0,36.843,36.8986,36.8337,36.88,100000.0
2012-02-15 10:50:00,39.78,39.8,39.71,39.73,176000.0,36.88,36.8986,36.8151,36.8337,176000.0
2012-02-15 11:00:00,39.73,39.77,39.73,39.75,265000.0,36.8337,36.8708,36.8337,36.8522,265000.0
2012-02-15 11:10:00,39.75,39.77,39.68,39.77,86000.0,36.8522,36.8708,36.7873,36.8708,86000.0
2012-02-15 11:20:00,39.77,39.79,39.73,39.76,101000.0,36.8708,36.8893,36.8337,36.8615,101000.0
2012-02-15 11:30:00,39.76,39.87,39.71,39.86,305000.0,36.8615,36.9635,36.8151,36.9542,305000.0
2012-02-15 11:40:00,39.85,39.97,39.85,39.88,275000.0,36.9449,37.0562,36.9449,36.9727,275000.0
2012-02-15 11:50:00,39.88,39.9,39.83,39.85,93000.0,36.9727,36.9913,36.9264,36.9449,93000.0
2012-02-15 12:00:00,39.85,39.88,39.82,39.83,238000.0,36.9449,36.9727,36.9171,36.9264,238000.0
2012-02-15 12:10:00,39.85,39.86,39.77,39.78,182000.0,36.9449,36.9542,36.8708,36.88,182000.0
2012-02-15 12:20:00,39.81,39.81,39.76,39.77,84000.0,36.9079,36.9079,36.8615,36.8708,84000.0
2012-02-15 12:30:00,39.75,39.77,39.68,39.73,106000.0,36.8522,36.8708,36.7873,36.8337,106000.0
2012-02-15 12:40:00,39.72,39.75,39.68,39.68,127000.0,36.8244,36.8522,36.7873,36.7873,127000.0
2012-02-15 12:50:00,39.7,39.74,39.67,39.71,207000.0,36.8059,36.843,36.7781,36.8151,207000.0
2012-02-15 13:00:00,39.71,39.71,39.6,39.66,160000.0,36.8151,36.8151,36.7132,36.7688,160000.0
2012-02-15 13:10:00,39.67,39.67,39.62,39.66,49000.0,36.7781,36.7781,36.7317,36.7688,49000.0
2012-02-15 13:20:00,39.69,39.7,39.6,39.61,78000.0,36.7966,36.8059,36.7132,36.7224,78000.0
2012-02-15 13:30:00,39.61,39.61,39.53,39.53,110000.0,36.7224,36.7224,36.6483,36.6483,110000.0
2012-02-15 13:40:00,39.53,39.6,39.53,39.54,41000.0,36.6483,36.7132,36.6483,36.6575,41000.0
2012-02-15 13:50:00,39.57,39.64,39.54,39.64,83000.0,36.6853,36.7502,36.6575,36.7502,83000.0
2012-02-15 14:00:00,39.64,39.67,39.46,39.53,136000.0,36.7502,36.7781,36.5834,36.6483,136000.0
2012-02-15 14:10:00,39.5,39.5,39.38,39.38,187000.0,36.6204,36.6204,36.5092,36.5092,187000.0
2012-02-15 14:20:00,39.38,39.55,39.34,39.52,137000.0,36.5092,36.6668,36.4721,36.639,137000.0
2012-02-15 14:30:00,39.51,39.52,39.41,39.5,87000.0,36.6297,36.639,36.537,36.6204,87000.0
2012-02-15 14:40:00,39.49,39.52,39.44,39.51,39000.0,36.6112,36.639,36.5648,36.6297,39000.0
2012-02-15 14:50:00,39.51,39.57,39.41,39.41,261000.0,36.6297,36.6853,36.537,36.537,261000.0
2012-02-15 15:00:00,39.41,39.44,39.31,39.32,296000.0,36.537,36.5648,36.4443,36.4536,296000.0
2012-02-15 15:10:00,39.36,39.42,39.3,39.4,60000.0,36.4907,36.5463,36.435,36.5277,60000.0
2012-02-15 15:20:00,39.4,39.42,39.27,39.32,208000.0,36.5277,36.5463,36.4072,36.4536,208000.0
2012-02-15 15:30:00,39.34,39.39,39.3,39.35,169000.0,36.4721,36.5185,36.435,36.4814,169000.0
2012-02-15 15:40:00,39.35,39.5,39.32,39.45,141000.0,36.4814,36.6204,36.4536,36.5741,141000.0
2012-02-15 15:50:00,39.45,39.45,39.28,39.32,429000.0,36.5741,36.5741,36.4165,36.4536,429000.0
2012-02-16 09:30:00,39.41,39.59,39.15,39.22,368000.0,36.537,36.7039,36.296,36.3609,368000.0
2012-02-16 09:40:00,39.2,39.47,39.15,39.42,396000.0,36.3423,36.5926,36.296,36.5463,396000.0
2012-02-16 09:50:00,39.42,39.42,39.23,39.28,283000.0,36.5463,36.5463,36.3701,36.4165,283000.0
2012-02-16 10:00:00,39.29,39.48,39.26,39.43,264000.0,36.4258,36.6019,36.3979,36.5556,264000.0
2012-02-16 10:10:00,39.45,39.45,39.24,39.24,130000.0,36.5741,36.5741,36.3794,36.3794,130000.0
2012-02-16 10:20:00,39.27,39.27,39.16,39.21,448000.0,36.4072,36.4072,36.3052,36.3516,448000.0
2012-02-16 10:30:00,39.21,39.24,39.12,39.17,306000.0,36.3516,36.3794,36.2682,36.3145,306000.0
2012-02-16 10:40:00,39.18,39.22,39.1,39.13,300000.0,36.3238,36.3609,36.2496,36.2774,300000.0
2012-02-16 10:50:00,39.14,39.16,39.04,39.05,142000.0,36.2867,36.3052,36.194,36.2033,142000.0
2012-02-16 11:00:00,39.05,39.1,38.98,38.99,262000.0,36.2033,36.2496,36.1384,36.1476,262000.0
2012-02-16 11:10:00,38.99,39.21,38.98,39.19,279000.0,36.1476,36.3516,36.1384,36.333,279000.0
2012-02-16 11:20:00,39.21,39.22,39.12,39.2,95000.0,36.3516,36.3609,36.2682,36.3423,95000.0
2012-02-16 11:30:00,39.18,39.24,39.09,39.21,198000.0,36.3238,36.3794,36.2403,36.3516,198000.0
2012-02-16 11:40:00,39.19,39.2,39.1,39.12,131000.0,36.333,36.3423,36.2496,36.2682,131000.0
2012-02-16 11:50:00,39.12,39.17,39.11,39.15,99000.0,36.2682,36.3145,36.2589,36.296,99000.0
2012-02-16 12:00:00,39.16,39.19,39.09,39.18,108000.0,36.3052,36.333,36.2403,36.3238,108000.0
2012-02-16 12:10:00,39.17,39.17,39.08,39.15,40000.0,36.3145,36.3145,36.2311,36.296,40000.0
2012-02-16 12:20:00,39.12,39.17,39.09,39.09,66000.0,36.2682,36.3145,36.2403,36.2403,66000.0
2012-02-16 12:30:00,39.1,39.15,39.1,39.14,46000.0,36.2496,36.296,36.2496,36.2867,46000.0
2012-02-16 12:40:00,39.12,39.18,39.12,39.16,15000.0,36.2682,36.3238,36.2682,36.3052,15000.0
2012-02-16 12:50:00,39.16,39.27,39.16,39.26,111000.0,36.3052,36.4072,36.3052,36.3979,111000.0
2012-02-16 13:00:00,39.26,39.31,39.18,39.24,131000.0,36.3979,36.4443,36.3238,36.3794,131000.0
2012-02-16 13:10:00,39.27,39.32,39.26,39.3,115000.0,36.4072,36.4536,36.3979,36.435,115000.0
2012-02-16 13:20:00,39.3,39.3,39.17,39.2,68000.0,36.435,36.435,36.3145,36.3423,68000.0
2012-02-16 13:30:00,39.21,39.25,39.2,39.22,39000.0,36.3516,36.3887,36.3423,36.3609,39000.0
2012-02-16 13:40:00,39.2,39.22,39.19,39.22,60000.0,36.3423,36.3609,36.333,36.3609,60000.0
2012-02-16 13:50:00,39.21,39.29,39.21,39.26,110000.0,36.3516,36.4258,36.3516,36.3979,110000.0
2012-02-16 14:00:00,39.26,39.3,39.23,39.24,217000.0,36.3979,36.435,36.3701,36.3794,217000.0
2012-02-16 14:10:00,39.24,39.31,39.24,39.3,73000.0,36.3794,36.4443,36.3794,36.435,73000.0
2012-02-16 14:20:00,39.29,39.31,39.26,39.26,70000.0,36.4258,36.4443,36.3979,36.3979,70000.0
2012-02-16 14:30:00,39.27,39.33,39.21,39.21,282000.0,36.4072,36.4628,36.3516,36.3516,282000.0
2012-02-16 14:40:00,39.21,39.31,39.21,39.31,135000.0,36.3516,36.4443,36.3516,36.4443,135000.0
2012-02-16 14:50:00,39.28,39.35,39.28,39.32,83000.0,36.4165,36.4814,36.4165,36.4536,83000.0
2012-02-16 15:00:00,39.33,39.37,39.32,39.35,108000.0,36.4628,36.4999,36.4536,36.4814,108000.0
2012-02-16 15:10:00,39.36,39.36,39.24,39.35,93000.0,36.4907,36.4907,36.3794,36.4814,93000.0
2012-02-16 15:20:00,39.36,39.41,39.34,39.4,188000.0,36.4907,36.537,36.4721,36.5277,188000.0
2012-02-16 15:30:00,39.41,39.41,39.29,39.36,187000.0,36.537,36.537,36.4258,36.4907,187000.0
2012-02-16 15:40:00,39.36,39.41,39.33,39.33,255000.0,36.4907,36.537,36.4628,36.4628,255000.0
2012-02-16 15:50:00,39.34,39.41,39.31,39.31,467000.0,36.4721,36.537,36.4443,36.4443,467000.0
2012-02-17 09:30:00,39.47,39.47,39.24,39.45,1219000.0,36.5926,36.5926,36.3794,36.5741,1219000.0
2012-02-17 09:40:00,39.41,39.45,39.23,39.36,467000.0,36.537,36.5741,36.3701,36.4907,467000.0
2012-02-17 09:50:00,39.37,39.43,39.27,39.43,377000.0,36.4999,36.5556,36.4072,36.5556,377000.0
2012-02-17 10:00:00,39.43,39.47,39.33,39.47,248000.0,36.5556,36.5926,36.4628,36.5926,248000.0
2012-02-17 10:10:00,39.46,39.46,39.36,39.38,260000.0,36.5834,36.5834,36.4907,36.5092,260000.0
2012-02-17 10:20:00,39.4,39.49,39.37,39.48,346000.0,36.5277,36.6112,36.4999,36.6019,346000.0
2012-02-17 10:30:00,39.48,39.6,39.48,39.53,412000.0,36.6019,36.7132,36.6019,36.6483,412000.0
2012-02-17 10:40:00,39.51,39.62,39.49,39.6,311000.0,36.6297,36.7317,36.6112,36.7132,311000.0
2012-02-17 10:50:00,39.6,39.61,39.53,39.59,101000.0,36.7132,36.7224,36.6483,36.7039,101000.0
2012-02-17 11:00:00,39.56,39.58,39.5,39.54,78000.0,36.6761,36.6946,36.6204,36.6575,78000.0
2012-02-17 11:10:00,39.52,39.58,39.51,39.58,89000.0,36.639,36.6946,36.6297,36.6946,89000.0
2012-02-17 11:20:00,39.58,39.62,39.54,39.58,68000.0,36.6946,36.7317,36.6575,36.6946,68000.0
2012-02-17 11:30:00,39.57,39.6,39.54,39.59,37000.0,36.6853,36.7132,36.6575,36.7039,37000.0
2012-02-17 11:40:00,39.61,39.69,39.61,39.64,83000.0,36.7224,36.7966,36.7224,36.7502,83000.0
2012-02-17 11:50:00,39.64,39.68,39.63,39.67,38000.0,36.7502,36.7873,36.741,36.7781,38000.0
2012-02-17 12:00:00,39.68,39.68,39.56,39.58,125000.0,36.7873,36.7873,36.6761,36.6946,125000.0
2012-02-17 12:10:00,39.58,39.61,39.56,39.56,95000.0,36.6946,36.7224,36.6761,36.6761,95000.0
2012-02-17 12:20:00,39.56,39.58,39.54,39.57,33000.0,36.6761,36.6946,36.6575,36.6853,33000.0
2012-02-17 12:30:00,39.58,39.59,39.55,39.59,17000.0,36.6946,36.7039,36.6668,36.7039,17000.0
2012-02-17 12:40:00,39.6,39.61,39.54,39.57,57000.0,36.7132,36.7224,36.6575,36.6853,57000.0
2012-02-17 12:50:00,39.54,39.58,39.54,39.54,38000.0,36.6575,36.6946,36.6575,36.6575,38000.0
2012-02-17 13:00:00,39.57,39.57,39.51,39.52,175000.0,36.6853,36.6853,36.6297,36.639,175000.0
2012-02-17 13:10:00,39.5,39.57,39.48,39.55,52000.0,36.6204,36.6853,36.6019,36.6668,52000.0
2012-02-17 13:20:00,39.55,39.57,39.54,39.57,65000.0,36.6668,36.6853,36.6575,36.6853,65000.0
2012-02-17 13:30:00,39.55,39.58,39.48,39.51,172000.0,36.6668,36.6946,36.6019,36.6297,172000.0
2012-02-17 13:40:00,39.53,39.53,39.5,39.5,68000.0,36.6483,36.6483,36.6204,36.6204,68000.0
2012-02-17 13:50:00,39.52,39.56,39.49,39.55,140000.0,36.639,36.6761,36.6112,36.6668,140000.0
2012-02-17 14:00:00,39.55,39.57,39.51,39.54,123000.0,36.6668,36.6853,36.6297,36.6575,123000.0
2012-02-17 14:10:00,39.54,39.57,39.54,39.56,26000.0,36.6575,36.6853,36.6575,36.6761,26000.0
2012-02-17 14:20:00,39.57,39.6,39.56,39.58,46000.0,36.6853,36.7132,36.6761,36.6946,46000.0
2012-02-17 14:30:00,39.59,39.63,39.56,39.62,203000.0,36.7039,36.741,36.6761,36.7317,203000.0
2012-02-17 14:40:00,39.62,39.65,39.6,39.65,55000.0,36.7317,36.7595,36.7132,36.7595,55000.0
2012-02-17 14:50:00,39.65,39.69,39.65,39.69,121000.0,36.7595,36.7966,36.7595,36.7966,121000.0
2012-02-17 15:00:00,39.69,39.7,39.66,39.67,84000.0,36.7966,36.8059,36.7688,36.7781,84000.0
2012-02-17 15:10:00,39.67,39.67,39.62,39.64,82000.0,36.7781,36.7781,36.7317,36.7502,82000.0
2012-02-17 15:20:00,39.63,39.65,39.58,39.6,120000.0,36.741,36.7595,36.6946,36.7132,120000.0
2012-02-17 15:30:00,39.61,39.65,39.58,39.61,166000.0,36.7224,36.7595,36.6946,36.7224,166000.0
2012-02-17 15:40:00,39.59,39.64,39.58,39.61,249000.0,36.7039,36.7502,36.6946,36.7224,249000.0
2012-02-17 15:50:00,39.59,39.61,39.52,39.56,572000.0,36.7039,36.7224,36.639,36.6761,572000.0
2012-02-21 09:30:00,39.55,39.7,39.4,39.59,547000.0,36.6668,36.8059,36.5277,36.7039,547000.0
2012-02-21 09:40:00,39.58,39.63,39.54,39.55,253000.0,36.6946,36.741,36.6575,36.6668,253000.0
2012-02-21 09:50:00,39.55,39.7,39.53,39.64,341000.0,36.6668,36.8059,36.6483,36.7502,341000.0
2012-02-21 10:00:00,39.68,39.7,39.6,39.67,352000.0,36.7873,36.8059,36.7132,36.7781,352000.0
2012-02-21 10:10:00,39.68,39.69,39.63,39.67,271000.0,36.7873,36.7966,36.741,36.7781,271000.0
2012-02-21 10:20:00,39.67,39.68,39.62,39.67,209000.0,36.7781,36.7873,36.7317,36.7781,209000.0
2012-02-21 10:30:00,39.65,39.7,39.65,39.7,310000.0,36.7595,36.8059,36.7595,36.8059,310000.0
2012-02-21 10:40:00,39.7,39.76,39.67,39.76,235000.0,36.8059,36.8615,36.7781,36.8615,235000.0
2012-02-21 10:50:00,39.76,39.76,39.73,39.75,91000.0,36.8615,36.8615,36.8337,36.8522,91000.0
2012-02-21 11:00:00,39.75,39.76,39.74,39.75,53000.0,36.8522,36.8615,36.843,36.8522,53000.0
2012-02-21 11:10:00,39.76,39.77,39.75,39.76,137000.0,36.8615,36.8708,36.8522,36.8615,137000.0
2012-02-21 11:20:00,39.76,39.78,39.74,39.77,212000.0,36.8615,36.88,36.843,36.8708,212000.0
2012-02-21 11:30:00,39.77,39.81,39.77,39.78,512000.0,36.8708,36.9079,36.8708,36.88,512000.0
2012-02-21 11:40:00,39.8,39.84,39.78,39.83,139000.0,36.8986,36.9357,36.88,36.9264,139000.0
2012-02-21 11:50:00,39.83,39.86,39.77,39.8,307000.0,36.9264,36.9542,36.8708,36.8986,307000.0
2012-02-21 12:00:00,39.83,39.88,39.83,39.88,497000.0,36.9264,36.9727,36.9264,36.9727,497000.0
2012-02-21 12:10:00,39.88,40.08,39.86,39.94,701000.0,36.9727,37.1582,36.9542,37.0284,701000.0
2012-02-21 12:20:00,39.95,39.96,39.9,39.96,212000.0,37.0376,37.0469,36.9913,37.0469,212000.0
2012-02-21 12:30:00,39.95,39.96,39.89,39.93,110000.0,37.0376,37.0469,36.982,37.0191,110000.0
2012-02-21 12:40:00,39.92,39.93,39.87,39.91,179000.0,37.0098,37.0191,36.9635,37.0006,179000.0
2012-02-21 12:50:00,39.9,39.92,39.86,39.89,223000.0,36.9913,37.0098,36.9542,36.982,223000.0
2012-02-21 13:00:00,39.89,39.91,39.84,39.88,243000.0,36.982,37.0006,36.9357,36.9727,243000.0
2012-02-21 13:10:00,39.88,39.93,39.88,39.88,204000.0,36.9727,37.0191,36.9727,36.9727,204000.0
2012-02-21 13:20:00,39.88,39.9,39.84,39.87,48000.0,36.9727,36.9913,36.9357,36.9635,48000.0
2012-02-21 13:30:00,39.87,39.89,39.83,39.83,249000.0,36.9635,36.982,36.9264,36.9264,249000.0
2012-02-21 13:40:00,39.83,39.85,39.83,39.85,176000.0,36.9264,36.9449,36.9264,36.9449,176000.0
2012-02-21 13:50:00,39.85,39.89,39.83,39.87,219000.0,36.9449,36.982,36.9264,36.9635,219000.0
2012-02-21 14:00:00,39.87,39.9,39.84,39.89,102000.0,36.9635,36.9913,36.9357,36.982,102000.0
2012-02-21 14:10:00,39.89,39.9,39.8,39.85,438000.0,36.982,36.9913,36.8986,36.9449,438000.0
2012-02-21 14:20:00,39.86,39.9,39.84,39.87,123000.0,36.9542,36.9913,36.9357,36.9635,123000.0
2012-02-21 14:30:00,39.87,39.88,39.79,39.8,261000.0,36.9635,36.9727,36.8893,36.8986,261000.0
2012-02-21 14:40:00,39.8,39.86,39.75,39.84,189000.0,36.8986,36.9542,36.8522,36.9357,189000.0
2012-02-21 14:50:00,39.83,39.85,39.76,39.8,191000.0,36.9264,36.9449,36.8615,36.8986,191000.0
2012-02-21 15:00:00,39.8,39.91,39.78,39.85,196000.0,36.8986,37.0006,36.88,36.9449,196000.0
2012-02-21 15:10:00,39.84,39.89,39.81,39.88,131000.0,36.9357,36.982,36.9079,36.9727,131000.0
2012-02-21 15:20:00,39.88,39.92,39.78,39.9,231000.0,36.9727,37.0098,36.88,36.9913,231000.0
2012-02-21 15:30:00,39.89,39.92,39.83,39.89,305000.0,36.982,37.0098,36.9264,36.982,305000.0
2012-02-21 15:40:00,39.89,39.99,39.86,39.9,633000.0,36.982,37.0747,36.9542,36.9913,633000.0
2012-02-21 15:50:00,39.9,39.98,39.89,39.94,1019000.0,36.9913,37.0655,36.982,37.0284,1019000.0
2012-02-22 09:30:00,39.8,40.01,39.8,39.92,370000.0,36.8986,37.0933,36.8986,37.0098,370000.0
2012-02-22 09:40:00,39.97,40.38,39.95,40.24,1002000.0,37.0562,37.4363,37.0376,37.3065,1002000.0
2012-02-22 09:50:00,40.24,40.38,40.13,40.38,333000.0,37.3065,37.4363,37.2045,37.4363,333000.0
2012-02-22 10:00:00,40.35,40.38,40.2,40.23,264000.0,37.4085,37.4363,37.2694,37.2972,264000.0
2012-02-22 10:10:00,40.26,40.59,40.25,40.49,429000.0,37.325,37.631,37.3158,37.5383,429000.0
2012-02-22 10:20:00,40.46,40.57,40.42,40.48,492000.0,37.5105,37.6124,37.4734,37.529,492000.0
2012-02-22 10:30:00,40.47,40.65,40.47,40.55,463000.0,37.5197,37.6866,37.5197,37.5939,463000.0
2012-02-22 10:40:00,40.52,40.6,40.36,40.55,376000.0,37.5661,37.6403,37.4178,37.5939,376000.0
2012-02-22 10:50:00,40.55,40.76,40.52,40.67,298000.0,37.5939,37.7886,37.5661,37.7052,298000.0
2012-02-22 11:00:00,40.68,40.68,40.6,40.63,97000.0,37.7144,37.7144,37.6403,37.6681,97000.0
2012-02-22 11:10:00,40.6,40.63,40.52,40.57,121000.0,37.6403,37.6681,37.5661,37.6124,121000.0
2012-02-22 11:20:00,40.6,40.66,40.52,40.59,235000.0,37.6403,37.6959,37.5661,37.631,235000.0
2012-02-22 11:30:00,40.57,40.57,40.45,40.46,364000.0,37.6124,37.6124,37.5012,37.5105,364000.0
2012-02-22 11:40:00,40.46,40.53,40.41,40.46,185000.0,37.5105,37.5754,37.4641,37.5105,185000.0
2012-02-22 11:50:00,40.49,40.49,40.4,40.4,116000.0,37.5383,37.5383,37.4548,37.4548,116000.0
2012-02-22 12:00:00,40.44,40.51,40.4,40.51,50000.0,37.4919,37.5568,37.4548,37.5568,50000.0
2012-02-22 12:10:00,40.49,40.49,40.43,40.48,104000.0,37.5383,37.5383,37.4827,37.529,104000.0
2012-02-22 12:20:00,40.48,40.6,40.47,40.56,140000.0,37.529,37.6403,37.5197,37.6032,140000.0
2012-02-22 12:30:00,40.56,40.6,40.51,40.56,183000.0,37.6032,37.6403,37.5568,37.6032,183000.0
2012-02-22 12:40:00,40.54,40.57,40.47,40.52,76000.0,37.5846,37.6124,37.5197,37.5661,76000.0
2012-02-22 12:50:00,40.52,40.52,40.48,40.51,73000.0,37.5661,37.5661,37.529,37.5568,73000.0
2012-02-22 13:00:00,40.49,40.53,40.44,40.52,73000.0,37.5383,37.5754,37.4919,37.5661,73000.0
2012-02-22 13:10:00,40.52,40.55,40.49,40.55,86000.0,37.5661,37.5939,37.5383,37.5939,86000.0
2012-02-22 13:20:00,40.53,40.64,40.53,40.62,84000.0,37.5754,37.6773,37.5754,37.6588,84000.0
2012-02-22 13:30:00,40.65,40.65,40.53,40.58,90000.0,37.6866,37.6866,37.5754,37.6217,90000.0
2012-02-22 13:40:00,40.6,40.66,40.57,40.65,80000.0,37.6403,37.6959,37.6124,37.6866,80000.0
2012-02-22 13:50:00,40.65,40.68,40.63,40.63,160000.0,37.6866,37.7144,37.6681,37.6681,160000.0
2012-02-22 14:00:00,40.62,40.73,40.62,40.71,212000.0,37.6588,37.7608,37.6588,37.7422,212000.0
2012-02-22 14:10:00,40.7,40.71,40.66,40.7,90000.0,37.733,37.7422,37.6959,37.733,90000.0
2012-02-22 14:20:00,40.68,40.68,40.64,40.65,65000.0,37.7144,37.7144,37.6773,37.6866,65000.0
2012-02-22 14:30:00,40.65,40.71,40.62,40.71,124000.0,37.6866,37.7422,37.6588,37.7422,124000.0
2012-02-22 14:40:00,40.68,40.71,40.62,40.69,150000.0,37.7144,37.7422,37.6588,37.7237,150000.0
2012-02-22 14:50:00,40.7,40.8,40.68,40.73,315000.0,37.733,37.8257,37.7144,37.7608,315000.0
2012-02-22 15:00:00,40.71,40.8,40.67,40.77,156000.0,37.7422,37.8257,37.7052,37.7979,156000.0
2012-02-22 15:10:00,40.78,40.85,40.75,40.79,251000.0,37.8071,37.872,37.7793,37.8164,251000.0
2012-02-22 15:20:00,40.79,40.81,40.67,40.73,263000.0,37.8164,37.835,37.7052,37.7608,263000.0
2012-02-22 15:30:00,40.72,40.81,40.62,40.77,301000.0,37.7515,37.835,37.6588,37.7979,301000.0
2012-02-22 15:40:00,40.78,40.83,40.61,40.61,334000.0,37.8071,37.8535,37.6495,37.6495,334000.0
2012-02-22 15:50:00,40.64,40.71,40.62,40.64,678000.0,37.6773,37.7422,37.6588,37.6773,678000.0
2012-02-23 09:30:00,40.68,40.78,40.56,40.67,284000.0,37.7144,37.8071,37.6032,37.7052,284000.0
2012-02-23 09:40:00,40.65,40.7,40.56,40.67,266000.0,37.6866,37.733,37.6032,37.7052,266000.0
2012-02-23 09:50:00,40.68,40.7,40.6,40.61,104000.0,37.7144,37.733,37.6403,37.6495,104000.0
2012-02-23 10:00:00,40.62,40.65,40.58,40.62,224000.0,37.6588,37.6866,37.6217,37.6588,224000.0
2012-02-23 10:10:00,40.62,40.64,40.5,40.58,293000.0,37.6588,37.6773,37.5475,37.6217,293000.0
2012-02-23 10:20:00,40.56,40.57,40.43,40.55,168000.0,37.6032,37.6124,37.4827,37.5939,168000.0
2012-02-23 10:30:00,40.53,40.66,40.53,40.61,225000.0,37.5754,37.6959,37.5754,37.6495,225000.0
2012-02-23 10:40:00,40.61,40.63,40.46,40.56,181000.0,37.6495,37.6681,37.5105,37.6032,181000.0
2012-02-23 10:50:00,40.56,40.66,40.52,40.62,295000.0,37.6032,37.6959,37.5661,37.6588,295000.0
2012-02-23 11:00:00,40.62,40.7,40.59,40.61,207000.0,37.6588,37.733,37.631,37.6495,207000.0
2012-02-23 11:10:00,40.62,40.74,40.58,40.66,543000.0,37.6588,37.7701,37.6217,37.6959,543000.0
2012-02-23 11:20:00,40.69,40.73,40.65,40.7,58000.0,37.7237,37.7608,37.6866,37.733,58000.0
2012-02-23 11:30:00,40.69,40.71,40.63,40.63,44000.0,37.7237,37.7422,37.6681,37.6681,44000.0
2012-02-23 11:40:00,40.65,40.7,40.65,40.68,102000.0,37.6866,37.733,37.6866,37.7144,102000.0
2012-02-23 11:50:00,40.69,40.73,40.68,40.72,126000.0,37.7237,37.7608,37.7144,37.7515,126000.0
2012-02-23 12:00:00,40.71,40.75,40.7,40.71,133000.0,37.7422,37.7793,37.733,37.7422,133000.0
2012-02-23 12:10:00,40.7,40.7,40.6,40.6,84000.0,37.733,37.733,37.6403,37.6403,84000.0
2012-02-23 12:20:00,40.62,40.68,40.58,40.65,119000.0,37.6588,37.7144,37.6217,37.6866,119000.0
2012-02-23 12:30:00,40.67,40.69,40.62,40.67,37000.0,37.7052,37.7237,37.6588,37.7052,37000.0
2012-02-23 12:40:00,40.66,40.66,40.58,40.59,57000.0,37.6959,37.6959,37.6217,37.631,57000.0
2012-02-23 12:50:00,40.61,40.61,40.55,40.56,71000.0,37.6495,37.6495,37.5939,37.6032,71000.0
2012-02-23 13:00:00,40.57,40.64,40.57,40.62,96000.0,37.6124,37.6773,37.6124,37.6588,96000.0
2012-02-23 13:10:00,40.61,40.66,40.59,40.63,23000.0,37.6495,37.6959,37.631,37.6681,23000.0
2012-02-23 13:20:00,40.65,40.66,40.6,40.64,31000.0,37.6866,37.6959,37.6403,37.6773,31000.0
2012-02-23 13:30:00,40.64,40.68,40.51,40.54,151000.0,37.6773,37.7144,37.5568,37.5846,151000.0
2012-02-23 13:40:00,40.52,40.54,40.49,40.53,70000.0,37.5661,37.5846,37.5383,37.5754,70000.0
2012-02-23 13:50:00,40.52,40.54,40.5,40.51,57000.0,37.5661,37.5846,37.5475,37.5568,57000.0
2012-02-23 14:00:00,40.52,40.53,40.48,40.5,117000.0,37.5661,37.5754,37.529,37.5475,117000.0
2012-02-23 14:10:00,40.5,40.52,40.46,40.48,839000.0,37.5475,37.5661,37.5105,37.529,839000.0
2012-02-23 14:20:00,40.49,40.5,40.46,40.49,59000.0,37.5383,37.5475,37.5105,37.5383,59000.0
2012-02-23 14:30:00,40.49,40.53,40.49,40.52,106000.0,37.5383,37.5754,37.5383,37.5661,106000.0
2012-02-23 14:40:00,40.51,40.51,40.45,40.45,169000.0,37.5568,37.5568,37.5012,37.5012,169000.0
2012-02-23 14:50:00,40.44,40.49,40.44,40.49,73000.0,37.4919,37.5383,37.4919,37.5383,73000.0
2012-02-23 15:00:00,40.48,40.49,40.42,40.47,594000.0,37.529,37.5383,37.4734,37.5197,594000.0
2012-02-23 15:10:00,40.46,40.53,40.46,40.51,223000.0,37.5105,37.5754,37.5105,37.5568,223000.0
2012-02-23 15:20:00,40.51,40.52,40.5,40.52,180000.0,37.5568,37.5661,37.5475,37.5661,180000.0
2012-02-23 15:30:00,40.51,40.55,40.46,40.55,358000.0,37.5568,37.5939,37.5105,37.5939,358000.0
2012-02-23 15:40:00,40.55,40.67,40.51,40.63,293000.0,37.5939,37.7052,37.5568,37.6681,293000.0
2012-02-23 15:50:00,40.64,40.66,40.6,40.64,482000.0,37.6773,37.6959,37.6403,37.6773,482000.0
2012-02-24 09:30:00,40.83,41.17,40.62,41.17,589000.0,37.8535,38.1687,37.6588,38.1687,589000.0
2012-02-24 09:40:00,41.17,41.32,41.12,41.28,639000.0,38.1687,38.3078,38.1224,38.2707,639000.0
2012-02-24 09:50:00,41.26,41.42,41.24,41.39,564000.0,38.2521,38.4005,38.2336,38.3727,564000.0
2012-02-24 10:00:00,41.41,41.6,41.4,41.54,614000.0,38.3912,38.5674,38.3819,38.5117,614000.0
2012-02-24 10:10:00,41.53,41.76,41.52,41.74,569000.0,38.5025,38.7157,38.4932,38.6972,569000.0
2012-02-24 10:20:00,41.74,41.78,41.49,41.51,918000.0,38.6972,38.7342,38.4654,38.4839,918000.0
2012-02-24 10:30:00,41.54,41.64,41.46,41.62,228000.0,38.5117,38.6044,38.4376,38.5859,228000.0
2012-02-24 10:40:00,41.58,41.67,41.5,41.54,162000.0,38.5488,38.6323,38.4746,38.5117,162000.0
2012-02-24 10:50:00,41.58,41.68,41.54,41.68,205000.0,38.5488,38.6415,38.5117,38.6415,205000.0
2012-02-24 11:00:00,41.67,41.67,41.56,41.64,175000.0,38.6323,38.6323,38.5303,38.6044,175000.0
2012-02-24 11:10:00,41.64,41.68,41.52,41.52,152000.0,38.6044,38.6415,38.4932,38.4932,152000.0
2012-02-24 11:20:00,41.52,41.59,41.5,41.58,97000.0,38.4932,38.5581,38.4746,38.5488,97000.0
2012-02-24 11:30:00,41.58,41.77,41.57,41.75,242000.0,38.5488,38.725,38.5395,38.7064,242000.0
2012-02-24 11:40:00,41.77,41.79,41.7,41.79,233000.0,38.725,38.7435,38.6601,38.7435,233000.0
2012-02-24 11:50:00,41.8,41.88,41.66,41.75,578000.0,38.7528,38.8269,38.623,38.7064,578000.0
2012-02-24 12:00:00,41.72,41.86,41.68,41.73,199000.0,38.6786,38.8084,38.6415,38.6879,199000.0
2012-02-24 12:10:00,41.73,41.76,41.68,41.72,157000.0,38.6879,38.7157,38.6415,38.6786,157000.0
2012-02-24 12:20:00,41.7,41.71,41.58,41.59,241000.0,38.6601,38.6693,38.5488,38.5581,241000.0
2012-02-24 12:30:00,41.59,41.6,41.42,41.59,345000.0,38.5581,38.5674,38.4005,38.5581,345000.0
2012-02-24 12:40:00,41.6,41.75,41.6,41.66,162000.0,38.5674,38.7064,38.5674,38.623,162000.0
2012-02-24 12:50:00,41.67,41.7,41.62,41.62,202000.0,38.6323,38.6601,38.5859,38.5859,202000.0
2012-02-24 13:00:00,41.61,41.76,41.61,41.7,96000.0,38.5766,38.7157,38.5766,38.6601,96000.0
2012-02-24 13:10:00,41.67,41.7,41.61,41.63,39000.0,38.6323,38.6601,38.5766,38.5952,39000.0
2012-02-24 13:20:00,41.64,41.67,41.56,41.57,87000.0,38.6044,38.6323,38.5303,38.5395,87000.0
2012-02-24 13:30:00,41.57,41.62,41.53,41.62,111000.0,38.5395,38.5859,38.5025,38.5859,111000.0
2012-02-24 13:40:00,41.61,41.62,41.55,41.6,56000.0,38.5766,38.5859,38.521,38.5674,56000.0
2012-02-24 13:50:00,41.61,41.67,41.61,41.65,102000.0,38.5766,38.6323,38.5766,38.6137,102000.0
2012-02-24 14:00:00,41.65,41.65,41.56,41.6,222000.0,38.6137,38.6137,38.5303,38.5674,222000.0
2012-02-24 14:10:00,41.6,41.62,41.56,41.58,156000.0,38.5674,38.5859,38.5303,38.5488,156000.0
2012-02-24 14:20:00,41.56,41.57,41.49,41.51,338000.0,38.5303,38.5395,38.4654,38.4839,338000.0
2012-02-24 14:30:00,41.5,41.51,41.41,41.48,381000.0,38.4746,38.4839,38.3912,38.4561,381000.0
2012-02-24 14:40:00,41.5,41.55,41.43,41.54,119000.0,38.4746,38.521,38.4098,38.5117,119000.0
2012-02-24 14:50:00,41.53,41.63,41.52,41.62,168000.0,38.5025,38.5952,38.4932,38.5859,168000.0
2012-02-24 15:00:00,41.61,41.64,41.57,41.63,124000.0,38.5766,38.6044,38.5395,38.5952,124000.0
2012-02-24 15:10:00,41.63,41.68,41.63,41.65,172000.0,38.5952,38.6415,38.5952,38.6137,172000.0
2012-02-24 15:20:00,41.65,41.72,41.65,41.69,131000.0,38.6137,38.6786,38.6137,38.6508,131000.0
2012-02-24 15:30:00,41.71,41.71,41.6,41.64,530000.0,38.6693,38.6693,38.5674,38.6044,530000.0
2012-02-24 15:40:00,41.62,41.67,41.56,41.59,835000.0,38.5859,38.6323,38.5303,38.5581,835000.0
2012-02-24 15:50:00,41.58,41.6,41.48,41.55,1090000.0,38.5488,38.5674,38.4561,38.521,1090000.0
2012-02-27 09:30:00,41.23,41.43,41.1,41.41,472000.0,38.2243,38.4098,38.1038,38.3912,472000.0
2012-02-27 09:40:00,41.43,41.58,41.4,41.46,364000.0,38.4098,38.5488,38.3819,38.4376,364000.0
2012-02-27 09:50:00,41.46,41.7,41.42,41.61,316000.0,38.4376,38.6601,38.4005,38.5766,316000.0
2012-02-27 10:00:00,41.6,41.81,41.6,41.69,386000.0,38.5674,38.7621,38.5674,38.6508,386000.0
2012-02-27 10:10:00,41.72,41.8,41.54,41.57,219000.0,38.6786,38.7528,38.5117,38.5395,219000.0
2012-02-27 10:20:00,41.56,41.7,41.55,41.63,324000.0,38.5303,38.6601,38.521,38.5952,324000.0
2012-02-27 10:30:00,41.63,41.69,41.6,41.68,161000.0,38.5952,38.6508,38.5674,38.6415,161000.0
2012-02-27 10:40:00,41.68,41.85,41.66,41.78,251000.0,38.6415,38.7991,38.623,38.7342,251000.0
2012-02-27 10:50:00,41.78,41.84,41.71,41.75,152000.0,38.7342,38.7899,38.6693,38.7064,152000.0
2012-02-27 11:00:00,41.73,41.79,41.67,41.79,199000.0,38.6879,38.7435,38.6323,38.7435,199000.0
2012-02-27 11:10:00,41.78,41.9,41.74,41.88,194000.0,38.7342,38.8455,38.6972,38.8269,194000.0
2012-02-27 11:20:00,41.9,42.0,41.84,41.88,196000.0,38.8455,38.9382,38.7899,38.8269,196000.0
2012-02-27 11:30:00,41.84,41.87,41.81,41.82,72000.0,38.7899,38.8177,38.7621,38.7713,72000.0
2012-02-27 11:40:00,41.82,41.86,41.74,41.77,188000.0,38.7713,38.8084,38.6972,38.725,188000.0
2012-02-27 11:50:00,41.74,41.77,41.72,41.76,65000.0,38.6972,38.725,38.6786,38.7157,65000.0
2012-02-27 12:00:00,41.75,41.76,41.7,41.73,54000.0,38.7064,38.7157,38.6601,38.6879,54000.0
2012-02-27 12:10:00,41.73,41.75,41.69,41.71,63000.0,38.6879,38.7064,38.6508,38.6693,63000.0
2012-02-27 12:20:00,41.73,41.79,41.7,41.75,81000.0,38.6879,38.7435,38.6601,38.7064,81000.0
2012-02-27 12:30:00,41.75,41.75,41.71,41.73,98000.0,38.7064,38.7064,38.6693,38.6879,98000.0
2012-02-27 12:40:00,41.74,41.87,41.73,41.85,194000.0,38.6972,38.8177,38.6879,38.7991,194000.0
2012-02-27 12:50:00,41.85,41.97,41.85,41.95,302000.0,38.7991,38.9104,38.7991,38.8918,302000.0
2012-02-27 13:00:00,41.95,41.97,41.85,41.97,216000.0,38.8918,38.9104,38.7991,38.9104,216000.0
2012-02-27 13:10:00,41.98,41.98,41.9,41.96,108000.0,38.9197,38.9197,38.8455,38.9011,108000.0
2012-02-27 13:20:00,41.95,41.98,41.92,41.96,150000.0,38.8918,38.9197,38.864,38.9011,150000.0
2012-02-27 13:30:00,41.97,42.0,41.94,41.95,186000.0,38.9104,38.9382,38.8826,38.8918,186000.0
2012-02-27 13:40:00,41.95,41.98,41.88,41.92,171000.0,38.8918,38.9197,38.8269,38.864,171000.0
2012-02-27 13:50:00,41.91,41.98,41.91,41.98,165000.0,38.8548,38.9197,38.8548,38.9197,165000.0
2012-02-27 14:00:00,41.98,41.98,41.94,41.96,49000.0,38.9197,38.9197,38.8826,38.9011,49000.0
2012-02-27 14:10:00,41.92,41.96,41.88,41.91,70000.0,38.864,38.9011,38.8269,38.8548,70000.0
2012-02-27 14:20:00,41.92,41.92,41.83,41.86,61000.0,38.864,38.864,38.7806,38.8084,61000.0
2012-02-27 14:30:00,41.86,41.88,41.84,41.87,89000.0,38.8084,38.8269,38.7899,38.8177,89000.0
2012-02-27 14:40:00,41.88,41.92,41.87,41.91,81000.0,38.8269,38.864,38.8177,38.8548,81000.0
2012-02-27 14:50:00,41.91,42.0,41.89,41.99,123000.0,38.8548,38.9382,38.8362,38.9289,123000.0
2012-02-27 15:00:00,41.97,42.09,41.97,42.04,228000.0,38.9104,39.0216,38.9104,38.9753,228000.0
2012-02-27 15:10:00,42.06,42.1,41.98,42.01,335000.0,38.9938,39.0309,38.9197,38.9475,335000.0
2012-02-27 15:20:00,42.02,42.09,41.98,42.07,241000.0,38.9567,39.0216,38.9197,39.0031,241000.0
2012-02-27 15:30:00,42.07,42.21,42.06,42.13,358000.0,39.0031,39.1329,38.9938,39.0587,358000.0
2012-02-27 15:40:00,42.14,42.2,42.08,42.17,422000.0,39.068,39.1236,39.0124,39.0958,422000.0
2012-02-27 15:50:00,42.17,42.19,42.1,42.17,751000.0,39.0958,39.1143,39.0309,39.0958,751000.0
2012-02-28 09:30:00,42.15,42.17,42.0,42.12,503000.0,39.0773,39.0958,38.9382,39.0495,503000.0
2012-02-28 09:40:00,42.13,42.3,42.11,42.29,334000.0,39.0587,39.2163,39.0402,39.2071,334000.0
2012-02-28 09:50:00,42.29,42.46,42.23,42.46,335000.0,39.2071,39.3647,39.1514,39.3647,335000.0
2012-02-28 10:00:00,42.44,42.5,42.35,42.36,338000.0,39.3461,39.4017,39.2627,39.272,338000.0
2012-02-28 10:10:00,42.36,42.37,42.31,42.37,137000.0,39.272,39.2812,39.2256,39.2812,137000.0
2012-02-28 10:20:00,42.36,42.36,42.29,42.3,138000.0,39.272,39.272,39.2071,39.2163,138000.0
2012-02-28 10:30:00,42.3,42.39,42.3,42.34,223000.0,39.2163,39.2998,39.2163,39.2534,223000.0
2012-02-28 10:40:00,42.33,42.4,42.31,42.35,178000.0,39.2441,39.309,39.2256,39.2627,178000.0
2012-02-28 10:50:00,42.35,42.43,42.34,42.43,211000.0,39.2627,39.3369,39.2534,39.3369,211000.0
2012-02-28 11:00:00,42.42,42.42,42.36,42.36,132000.0,39.3276,39.3276,39.272,39.272,132000.0
2012-02-28 11:10:00,42.39,42.4,42.32,42.33,124000.0,39.2998,39.309,39.2349,39.2441,124000.0
2012-02-28 11:20:00,42.33,42.38,42.33,42.36,128000.0,39.2441,39.2905,39.2441,39.272,128000.0
2012-02-28 11:30:00,42.37,42.4,42.33,42.39,388000.0,39.2812,39.309,39.2441,39.2998,388000.0
2012-02-28 11:40:00,42.37,42.43,42.31,42.31,162000.0,39.2812,39.3369,39.2256,39.2256,162000.0
2012-02-28 11:50:00,42.31,42.31,42.25,42.26,128000.0,39.2256,39.2256,39.17,39.1792,128000.0
2012-02-28 12:00:00,42.25,42.26,42.19,42.19,242000.0,39.17,39.1792,39.1143,39.1143,242000.0
2012-02-28 12:10:00,42.19,42.21,42.09,42.1,205000.0,39.1143,39.1329,39.0216,39.0309,205000.0
2012-02-28 12:20:00,42.12,42.18,42.06,42.17,239000.0,39.0495,39.1051,38.9938,39.0958,239000.0
2012-02-28 12:30:00,42.17,42.27,42.17,42.26,161000.0,39.0958,39.1885,39.0958,39.1792,161000.0
2012-02-28 12:40:00,42.26,42.33,42.24,42.25,283000.0,39.1792,39.2441,39.1607,39.17,283000.0
2012-02-28 12:50:00,42.25,42.29,42.23,42.25,67000.0,39.17,39.2071,39.1514,39.17,67000.0
2012-02-28 13:00:00,42.27,42.27,42.23,42.24,60000.0,39.1885,39.1885,39.1514,39.1607,60000.0
2012-02-28 13:10:00,42.24,42.28,42.2,42.2,131000.0,39.1607,39.1978,39.1236,39.1236,131000.0
2012-02-28 13:20:00,42.2,42.35,42.16,42.28,271000.0,39.1236,39.2627,39.0865,39.1978,271000.0
2012-02-28 13:30:00,42.24,42.31,42.21,42.31,211000.0,39.1607,39.2256,39.1329,39.2256,211000.0
2012-02-28 13:40:00,42.31,42.35,42.3,42.31,171000.0,39.2256,39.2627,39.2163,39.2256,171000.0
2012-02-28 13:50:00,42.3,42.33,42.27,42.29,319000.0,39.2163,39.2441,39.1885,39.2071,319000.0
2012-02-28 14:00:00,42.28,42.3,42.23,42.27,205000.0,39.1978,39.2163,39.1514,39.1885,205000.0
2012-02-28 14:10:00,42.28,42.29,42.24,42.28,193000.0,39.1978,39.2071,39.1607,39.1978,193000.0
2012-02-28 14:20:00,42.28,42.3,42.26,42.27,181000.0,39.1978,39.2163,39.1792,39.1885,181000.0
2012-02-28 14:30:00,42.27,42.31,42.24,42.28,218000.0,39.1885,39.2256,39.1607,39.1978,218000.0
2012-02-28 14:40:00,42.27,42.32,42.27,42.31,85000.0,39.1885,39.2349,39.1885,39.2256,85000.0
2012-02-28 14:50:00,42.31,42.37,42.3,42.36,334000.0,39.2256,39.2812,39.2163,39.272,334000.0
2012-02-28 15:00:00,42.36,42.43,42.35,42.38,361000.0,39.272,39.3369,39.2627,39.2905,361000.0
2012-02-28 15:10:00,42.39,42.48,42.38,42.43,316000.0,39.2998,39.3832,39.2905,39.3369,316000.0
2012-02-28 15:20:00,42.42,42.6,42.4,42.6,303000.0,39.3276,39.4945,39.309,39.4945,303000.0
2012-02-28 15:30:00,42.57,42.59,42.44,42.48,339000.0,39.4666,39.4852,39.3461,39.3832,339000.0
2012-02-28 15:40:00,42.48,42.51,42.27,42.29,351000.0,39.3832,39.411,39.1885,39.2071,351000.0
2012-02-28 15:50:00,42.29,42.47,42.26,42.4,493000.0,39.2071,39.3739,39.1792,39.309,493000.0
2012-02-29 09:30:00,42.41,42.55,42.31,42.52,374000.0,39.3183,39.4481,39.2256,39.4203,374000.0
2012-02-29 09:40:00,42.5,42.59,42.45,42.58,349000.0,39.4017,39.4852,39.3554,39.4759,349000.0
2012-02-29 09:50:00,42.59,42.75,42.59,42.72,378000.0,39.4852,39.6335,39.4852,39.6057,378000.0
2012-02-29 10:00:00,42.7,42.77,42.55,42.76,395000.0,39.5872,39.6521,39.4481,39.6428,395000.0
2012-02-29 10:10:00,42.76,42.85,42.73,42.77,478000.0,39.6428,39.7262,39.615,39.6521,478000.0
2012-02-29 10:20:00,42.77,42.86,42.73,42.8,310000.0,39.6521,39.7355,39.615,39.6799,310000.0
2012-02-29 10:30:00,42.77,42.8,42.56,42.64,400000.0,39.6521,39.6799,39.4574,39.5315,400000.0
2012-02-29 10:40:00,42.64,42.67,42.5,42.55,326000.0,39.5315,39.5594,39.4017,39.4481,326000.0
2012-02-29 10:50:00,42.56,42.6,42.44,42.45,359000.0,39.4574,39.4945,39.3461,39.3554,359000.0
2012-02-29 11:00:00,42.45,42.62,42.45,42.6,335000.0,39.3554,39.513,39.3554,39.4945,335000.0
2012-02-29 11:10:00,42.6,42.62,42.52,42.55,129000.0,39.4945,39.513,39.4203,39.4481,129000.0
2012-02-29 11:20:00,42.54,42.54,42.33,42.42,257000.0,39.4388,39.4388,39.2441,39.3276,257000.0
2012-02-29 11:30:00,42.41,42.52,42.38,42.42,125000.0,39.3183,39.4203,39.2905,39.3276,125000.0
2012-02-29 11:40:00,42.42,42.62,42.42,42.61,161000.0,39.3276,39.513,39.3276,39.5037,161000.0
2012-02-29 11:50:00,42.59,42.59,42.5,42.55,111000.0,39.4852,39.4852,39.4017,39.4481,111000.0
2012-02-29 12:00:00,42.51,42.53,42.4,42.43,145000.0,39.411,39.4296,39.309,39.3369,145000.0
2012-02-29 12:10:00,42.43,42.5,42.4,42.5,123000.0,39.3369,39.4017,39.309,39.4017,123000.0
2012-02-29 12:20:00,42.5,42.57,42.46,42.54,113000.0,39.4017,39.4666,39.3647,39.4388,113000.0
2012-02-29 12:30:00,42.55,42.55,42.46,42.5,93000.0,39.4481,39.4481,39.3647,39.4017,93000.0
2012-02-29 12:40:00,42.49,42.57,42.49,42.49,78000.0,39.3925,39.4666,39.3925,39.3925,78000.0
2012-02-29 12:50:00,42.49,42.51,42.42,42.45,126000.0,39.3925,39.411,39.3276,39.3554,126000.0
2012-02-29 13:00:00,42.47,42.47,42.37,42.42,114000.0,39.3739,39.3739,39.2812,39.3276,114000.0
2012-02-29 13:10:00,42.42,42.42,42.24,42.24,242000.0,39.3276,39.3276,39.1607,39.1607,242000.0
2012-02-29 13:20:00,42.24,42.31,42.21,42.26,141000.0,39.1607,39.2256,39.1329,39.1792,141000.0
2012-02-29 13:30:00,42.25,42.34,42.24,42.28,113000.0,39.17,39.2534,39.1607,39.1978,113000.0
2012-02-29 13:40:00,42.29,42.31,42.25,42.27,76000.0,39.2071,39.2256,39.17,39.1885,76000.0
2012-02-29 13:50:00,42.27,42.29,42.23,42.28,92000.0,39.1885,39.2071,39.1514,39.1978,92000.0
2012-02-29 14:00:00,42.26,42.29,42.23,42.24,92000.0,39.1792,39.2071,39.1514,39.1607,92000.0
2012-02-29 14:10:00,42.24,42.27,42.15,42.25,273000.0,39.1607,39.1885,39.0773,39.17,273000.0
2012-02-29 14:20:00,42.24,42.37,42.23,42.35,143000.0,39.1607,39.2812,39.1514,39.2627,143000.0
2012-02-29 14:30:00,42.35,42.35,42.22,42.25,136000.0,39.2627,39.2627,39.1422,39.17,136000.0
2012-02-29 14:40:00,42.25,42.25,42.11,42.12,203000.0,39.17,39.17,39.0402,39.0495,203000.0
2012-02-29 14:50:00,42.12,42.16,42.03,42.03,164000.0,39.0495,39.0865,38.966,38.966,164000.0
2012-02-29 15:00:00,42.04,42.09,42.0,42.04,244000.0,38.9753,39.0216,38.9382,38.9753,244000.0
2012-02-29 15:10:00,42.05,42.07,42.01,42.04,208000.0,38.9846,39.0031,38.9475,38.9753,208000.0
2012-02-29 15:20:00,42.03,42.03,41.95,42.02,350000.0,38.966,38.966,38.8918,38.9567,350000.0
2012-02-29 15:30:00,42.02,42.07,41.76,41.89,661000.0,38.9567,39.0031,38.7157,38.8362,661000.0
2012-02-29 15:40:00,41.89,42.11,41.85,42.09,398000.0,38.8362,39.0402,38.7991,39.0216,398000.0
2012-02-29 15:50:00,42.07,42.09,41.95,41.97,731000.0,39.0031,39.0216,38.8918,38.9104,731000.0
2012-03-01 09:30:00,42.25,42.33,42.0,42.15,604000.0,39.17,39.2441,38.9382,39.0773,604000.0
2012-03-01 09:40:00,42.14,42.2,41.9,42.03,324000.0,39.068,39.1236,38.8455,38.966,324000.0
2012-03-01 09:50:00,42.02,42.13,42.0,42.05,193000.0,38.9567,39.0587,38.9382,38.9846,193000.0
2012-03-01 10:00:00,42.01,42.05,41.87,41.97,201000.0,38.9475,38.9846,38.8177,38.9104,201000.0
2012-03-01 10:10:00,41.99,42.02,41.75,41.82,261000.0,38.9289,38.9567,38.7064,38.7713,261000.0
2012-03-01 10:20:00,41.84,41.92,41.81,41.92,151000.0,38.7899,38.864,38.7621,38.864,151000.0
2012-03-01 10:30:00,41.91,41.96,41.79,41.8,341000.0,38.8548,38.9011,38.7435,38.7528,341000.0
2012-03-01 10:40:00,41.82,41.98,41.8,41.94,198000.0,38.7713,38.9197,38.7528,38.8826,198000.0
2012-03-01 10:50:00,41.95,41.98,41.91,41.96,216000.0,38.8918,38.9197,38.8548,38.9011,216000.0
2012-03-01 11:00:00,41.96,41.98,41.84,41.86,206000.0,38.9011,38.9197,38.7899,38.8084,206000.0
2012-03-01 11:10:00,41.85,41.92,41.81,41.83,205000.0,38.7991,38.864,38.7621,38.7806,205000.0
2012-03-01 11:20:00,41.84,41.89,41.81,41.88,219000.0,38.7899,38.8362,38.7621,38.8269,219000.0
2012-03-01 11:30:00,41.9,41.94,41.84,41.89,284000.0,38.8455,38.8826,38.7899,38.8362,284000.0
2012-03-01 11:40:00,41.89,41.94,41.88,41.91,168000.0,38.8362,38.8826,38.8269,38.8548,168000.0
2012-03-01 11:50:00,41.91,42.02,41.88,41.96,99000.0,38.8548,38.9567,38.8269,38.9011,99000.0
2012-03-01 12:00:00,41.96,41.99,41.92,41.95,179000.0,38.9011,38.9289,38.864,38.8918,179000.0
2012-03-01 12:10:00,41.97,41.99,41.92,41.94,107000.0,38.9104,38.9289,38.864,38.8826,107000.0
2012-03-01 12:20:00,41.96,42.0,41.85,41.87,226000.0,38.9011,38.9382,38.7991,38.8177,226000.0
2012-03-01 12:30:00,41.92,41.98,41.88,41.96,193000.0,38.864,38.9197,38.8269,38.9011,193000.0
2012-03-01 12:40:00,41.97,42.0,41.93,41.98,122000.0,38.9104,38.9382,38.8733,38.9197,122000.0
2012-03-01 12:50:00,41.99,42.0,41.94,41.97,147000.0,38.9289,38.9382,38.8826,38.9104,147000.0
2012-03-01 13:00:00,41.97,42.04,41.95,42.04,113000.0,38.9104,38.9753,38.8918,38.9753,113000.0
2012-03-01 13:10:00,42.03,42.04,41.95,41.97,210000.0,38.966,38.9753,38.8918,38.9104,210000.0
2012-03-01 13:20:00,41.97,42.09,41.95,42.06,202000.0,38.9104,39.0216,38.8918,38.9938,202000.0
2012-03-01 13:30:00,42.08,42.11,42.02,42.04,197000.0,39.0124,39.0402,38.9567,38.9753,197000.0
2012-03-01 13:40:00,42.04,42.04,42.0,42.02,150000.0,38.9753,38.9753,38.9382,38.9567,150000.0
2012-03-01 13:50:00,42.04,42.1,42.03,42.1,64000.0,38.9753,39.0309,38.966,39.0309,64000.0
2012-03-01 14:00:00,42.08,42.12,42.06,42.08,121000.0,39.0124,39.0495,38.9938,39.0124,121000.0
2012-03-01 14:10:00,42.1,42.14,42.07,42.07,121000.0,39.0309,39.068,39.0031,39.0031,121000.0
2012-03-01 14:20:00,42.06,42.13,42.06,42.09,79000.0,38.9938,39.0587,38.9938,39.0216,79000.0
2012-03-01 14:30:00,42.1,42.14,42.09,42.13,111000.0,39.0309,39.068,39.0216,39.0587,111000.0
2012-03-01 14:40:00,42.13,42.17,42.1,42.16,139000.0,39.0587,39.0958,39.0309,39.0865,139000.0
2012-03-01 14:50:00,42.16,42.21,42.15,42.21,133000.0,39.0865,39.1329,39.0773,39.1329,133000.0
2012-03-01 15:00:00,42.2,42.22,42.01,42.02,203000.0,39.1236,39.1422,38.9475,38.9567,203000.0
2012-03-01 15:10:00,42.02,42.03,41.9,41.9,198000.0,38.9567,38.966,38.8455,38.8455,198000.0
2012-03-01 15:20:00,41.88,41.98,41.83,41.95,178000.0,38.8269,38.9197,38.7806,38.8918,178000.0
2012-03-01 15:30:00,41.95,41.97,41.7,41.75,476000.0,38.8918,38.9104,38.6601,38.7064,476000.0
2012-03-01 15:40:00,41.75,41.98,41.73,41.98,419000.0,38.7064,38.9197,38.6879,38.9197,419000.0
2012-03-01 15:50:00,41.98,42.07,41.95,42.03,471000.0,38.9197,39.0031,38.8918,38.966,471000.0
2012-03-02 09:30:00,41.65,41.95,41.65,41.85,527000.0,38.6137,38.8918,38.6137,38.7991,527000.0
2012-03-02 09:40:00,41.77,41.83,41.65,41.71,229000.0,38.725,38.7806,38.6137,38.6693,229000.0
2012-03-02 09:50:00,41.71,41.77,41.51,41.56,336000.0,38.6693,38.725,38.4839,38.5303,336000.0
2012-03-02 10:00:00,41.64,41.73,41.57,41.69,220000.0,38.6044,38.6879,38.5395,38.6508,220000.0
2012-03-02 10:10:00,41.67,41.79,41.67,41.73,146000.0,38.6323,38.7435,38.6323,38.6879,146000.0
2012-03-02 10:20:00,41.73,41.78,41.65,41.67,203000.0,38.6879,38.7342,38.6137,38.6323,203000.0
2012-03-02 10:30:00,41.68,41.71,41.57,41.57,189000.0,38.6415,38.6693,38.5395,38.5395,189000.0
2012-03-02 10:40:00,41.57,41.59,41.52,41.56,141000.0,38.5395,38.5581,38.4932,38.5303,141000.0
2012-03-02 10:50:00,41.59,41.6,41.52,41.52,112000.0,38.5581,38.5674,38.4932,38.4932,112000.0
2012-03-02 11:00:00,41.52,41.54,41.47,41.48,205000.0,38.4932,38.5117,38.4468,38.4561,205000.0
2012-03-02 11:10:00,41.5,41.53,41.42,41.47,301000.0,38.4746,38.5025,38.4005,38.4468,301000.0
2012-03-02 11:20:00,41.49,41.56,41.45,41.55,152000.0,38.4654,38.5303,38.4283,38.521,152000.0
2012-03-02 11:30:00,41.56,41.63,41.54,41.63,450000.0,38.5303,38.5952,38.5117,38.5952,450000.0
2012-03-02 11:40:00,41.61,41.62,41.51,41.57,129000.0,38.5766,38.5859,38.4839,38.5395,129000.0
2012-03-02 11:50:00,41.55,41.58,41.51,41.56,102000.0,38.521,38.5488,38.4839,38.5303,102000.0
2012-03-02 12:00:00,41.56,41.58,41.52,41.56,82000.0,38.5303,38.5488,38.4932,38.5303,82000.0
2012-03-02 12:10:00,41.56,41.58,41.4,41.42,331000.0,38.5303,38.5488,38.3819,38.4005,331000.0
2012-03-02 12:20:00,41.45,41.47,41.39,41.39,127000.0,38.4283,38.4468,38.3727,38.3727,127000.0
2012-03-02 12:30:00,41.41,41.45,41.4,41.42,81000.0,38.3912,38.4283,38.3819,38.4005,81000.0
2012-03-02 12:40:00,41.43,41.5,41.41,41.49,340000.0,38.4098,38.4746,38.3912,38.4654,340000.0
2012-03-02 12:50:00,41.49,41.53,41.4,41.5,233000.0,38.4654,38.5025,38.3819,38.4746,233000.0
2012-03-02 13:00:00,41.49,41.49,41.43,41.43,104000.0,38.4654,38.4654,38.4098,38.4098,104000.0
2012-03-02 13:10:00,41.44,41.44,41.4,41.42,84000.0,38.419,38.419,38.3819,38.4005,84000.0
2012-03-02 13:20:00,41.42,41.45,41.36,41.38,238000.0,38.4005,38.4283,38.3449,38.3634,238000.0
2012-03-02 13:30:00,41.38,41.4,41.35,41.35,143000.0,38.3634,38.3819,38.3356,38.3356,143000.0
2012-03-02 13:40:00,41.35,41.39,41.27,41.3,351000.0,38.3356,38.3727,38.2614,38.2892,351000.0
2012-03-02 13:50:00,41.3,41.41,41.27,41.39,272000.0,38.2892,38.3912,38.2614,38.3727,272000.0
2012-03-02 14:00:00,41.39,41.45,41.39,41.43,128000.0,38.3727,38.4283,38.3727,38.4098,128000.0
2012-03-02 14:10:00,41.45,41.46,41.43,41.46,91000.0,38.4283,38.4376,38.4098,38.4376,91000.0
2012-03-02 14:20:00,41.46,41.47,41.4,41.41,216000.0,38.4376,38.4468,38.3819,38.3912,216000.0
2012-03-02 14:30:00,41.43,41.43,41.36,41.39,92000.0,38.4098,38.4098,38.3449,38.3727,92000.0
2012-03-02 14:40:00,41.38,41.43,41.35,41.43,140000.0,38.3634,38.4098,38.3356,38.4098,140000.0
2012-03-02 14:50:00,41.44,41.48,41.41,41.47,161000.0,38.419,38.4561,38.3912,38.4468,161000.0
2012-03-02 15:00:00,41.49,41.49,41.41,41.49,134000.0,38.4654,38.4654,38.3912,38.4654,134000.0
2012-03-02 15:10:00,41.49,41.49,41.39,41.39,85000.0,38.4654,38.4654,38.3727,38.3727,85000.0
2012-03-02 15:20:00,41.39,41.41,41.31,41.39,180000.0,38.3727,38.3912,38.2985,38.3727,180000.0
2012-03-02 15:30:00,41.4,41.49,41.37,41.38,394000.0,38.3819,38.4654,38.3541,38.3634,394000.0
2012-03-02 15:40:00,41.39,41.43,41.31,41.4,473000.0,38.3727,38.4098,38.2985,38.3819,473000.0
2012-03-02 15:50:00,41.42,41.43,41.28,41.29,909000.0,38.4005,38.4098,38.2707,38.28,909000.0
2012-03-05 09:30:00,41.45,41.6,41.21,41.43,551000.0,38.4283,38.5674,38.2058,38.4098,551000.0
2012-03-05 09:40:00,41.42,41.52,41.3,41.49,327000.0,38.4005,38.4932,38.2892,38.4654,327000.0
2012-03-05 09:50:00,41.49,41.67,41.4,41.65,437000.0,38.4654,38.6323,38.3819,38.6137,437000.0
2012-03-05 10:00:00,41.67,41.9,41.57,41.88,522000.0,38.6323,38.8455,38.5395,38.8269,522000.0
2012-03-05 10:10:00,41.88,41.93,41.73,41.8,581000.0,38.8269,38.8733,38.6879,38.7528,581000.0
2012-03-05 10:20:00,41.75,41.79,41.6,41.73,240000.0,38.7064,38.7435,38.5674,38.6879,240000.0
2012-03-05 10:30:00,41.7,41.82,41.65,41.75,446000.0,38.6601,38.7713,38.6137,38.7064,446000.0
2012-03-05 10:40:00,41.71,41.74,41.53,41.6,244000.0,38.6693,38.6972,38.5025,38.5674,244000.0
2012-03-05 10:50:00,41.6,41.73,41.6,41.65,327000.0,38.5674,38.6879,38.5674,38.6137,327000.0
2012-03-05 11:00:00,41.64,41.82,41.62,41.79,364000.0,38.6044,38.7713,38.5859,38.7435,364000.0
2012-03-05 11:10:00,41.77,41.79,41.54,41.6,163000.0,38.725,38.7435,38.5117,38.5674,163000.0
2012-03-05 11:20:00,41.6,41.67,41.55,41.67,135000.0,38.5674,38.6323,38.521,38.6323,135000.0
2012-03-05 11:30:00,41.66,41.75,41.66,41.68,318000.0,38.623,38.7064,38.623,38.6415,318000.0
2012-03-05 11:40:00,41.66,41.74,41.66,41.67,120000.0,38.623,38.6972,38.623,38.6323,120000.0
2012-03-05 11:50:00,41.68,41.72,41.64,41.65,73000.0,38.6415,38.6786,38.6044,38.6137,73000.0
2012-03-05 12:00:00,41.67,41.72,41.6,41.63,132000.0,38.6323,38.6786,38.5674,38.5952,132000.0
2012-03-05 12:10:00,41.65,41.7,41.65,41.68,120000.0,38.6137,38.6601,38.6137,38.6415,120000.0
2012-03-05 12:20:00,41.68,41.71,41.66,41.69,198000.0,38.6415,38.6693,38.623,38.6508,198000.0
2012-03-05 12:30:00,41.69,41.69,41.6,41.66,82000.0,38.6508,38.6508,38.5674,38.623,82000.0
2012-03-05 12:40:00,41.69,41.72,41.67,41.7,61000.0,38.6508,38.6786,38.6323,38.6601,61000.0
2012-03-05 12:50:00,41.69,41.7,41.64,41.66,114000.0,38.6508,38.6601,38.6044,38.623,114000.0
2012-03-05 13:00:00,41.68,41.69,41.64,41.69,41000.0,38.6415,38.6508,38.6044,38.6508,41000.0
2012-03-05 13:10:00,41.69,41.7,41.67,41.68,83000.0,38.6508,38.6601,38.6323,38.6415,83000.0
2012-03-05 13:20:00,41.67,41.69,41.65,41.68,33000.0,38.6323,38.6508,38.6137,38.6415,33000.0
2012-03-05 13:30:00,41.68,41.69,41.63,41.68,69000.0,38.6415,38.6508,38.5952,38.6415,69000.0
2012-03-05 13:40:00,41.68,41.7,41.68,41.69,92000.0,38.6415,38.6601,38.6415,38.6508,92000.0
2012-03-05 13:50:00,41.69,41.7,41.65,41.66,68000.0,38.6508,38.6601,38.6137,38.623,68000.0
2012-03-05 14:00:00,41.66,41.7,41.66,41.68,79000.0,38.623,38.6601,38.623,38.6415,79000.0
2012-03-05 14:10:00,41.69,41.72,41.66,41.67,162000.0,38.6508,38.6786,38.623,38.6323,162000.0
2012-03-05 14:20:00,41.67,41.68,41.6,41.6,98000.0,38.6323,38.6415,38.5674,38.5674,98000.0
2012-03-05 14:30:00,41.6,41.69,41.58,41.68,104000.0,38.5674,38.6508,38.5488,38.6415,104000.0
2012-03-05 14:40:00,41.68,41.71,41.64,41.68,143000.0,38.6415,38.6693,38.6044,38.6415,143000.0
2012-03-05 14:50:00,41.68,41.81,41.67,41.76,166000.0,38.6415,38.7621,38.6323,38.7157,166000.0
2012-03-05 15:00:00,41.74,41.8,41.72,41.75,124000.0,38.6972,38.7528,38.6786,38.7064,124000.0
2012-03-05 15:10:00,41.77,41.84,41.77,41.79,114000.0,38.725,38.7899,38.725,38.7435,114000.0
2012-03-05 15:20:00,41.79,41.87,41.79,41.85,148000.0,38.7435,38.8177,38.7435,38.7991,148000.0
2012-03-05 15:30:00,41.84,41.84,41.74,41.84,210000.0,38.7899,38.7899,38.6972,38.7899,210000.0
2012-03-05 15:40:00,41.81,41.85,41.71,41.75,162000.0,38.7621,38.7991,38.6693,38.7064,162000.0
2012-03-05 15:50:00,41.75,41.8,41.7,41.75,353000.0,38.7064,38.7528,38.6601,38.7064,353000.0
2012-03-06 09:30:00,41.1,41.1,40.7,40.9,532000.0,38.1038,38.1038,37.733,37.9184,532000.0
2012-03-06 09:40:00,40.91,41.05,40.7,40.75,503000.0,37.9277,38.0575,37.733,37.7793,503000.0
2012-03-06 09:50:00,40.75,40.84,40.63,40.81,407000.0,37.7793,37.8628,37.6681,37.835,407000.0
2012-03-06 10:00:00,40.81,40.92,40.78,40.85,199000.0,37.835,37.9369,37.8071,37.872,199000.0
2012-03-06 10:10:00,40.85,40.92,40.83,40.87,340000.0,37.872,37.9369,37.8535,37.8906,340000.0
2012-03-06 10:20:00,40.83,40.88,40.73,40.81,179000.0,37.8535,37.8998,37.7608,37.835,179000.0
2012-03-06 10:30:00,40.81,40.92,40.81,40.89,144000.0,37.835,37.9369,37.835,37.9091,144000.0
2012-03-06 10:40:00,40.89,40.91,40.85,40.89,182000.0,37.9091,37.9277,37.872,37.9091,182000.0
2012-03-06 10:50:00,40.91,40.93,40.82,40.9,163000.0,37.9277,37.9462,37.8442,37.9184,163000.0
2012-03-06 11:00:00,40.9,40.94,40.86,40.87,279000.0,37.9184,37.9555,37.8813,37.8906,279000.0
2012-03-06 11:10:00,40.86,40.92,40.76,40.87,295000.0,37.8813,37.9369,37.7886,37.8906,295000.0
2012-03-06 11:20:00,40.89,40.96,40.85,40.95,243000.0,37.9091,37.974,37.872,37.9647,243000.0
2012-03-06 11:30:00,40.94,40.97,40.89,40.91,121000.0,37.9555,37.9833,37.9091,37.9277,121000.0
2012-03-06 11:40:00,40.92,40.98,40.86,40.88,181000.0,37.9369,37.9926,37.8813,37.8998,181000.0
2012-03-06 11:50:00,40.88,40.91,40.84,40.86,276000.0,37.8998,37.9277,37.8628,37.8813,276000.0
2012-03-06 12:00:00,40.86,40.91,40.85,40.86,91000.0,37.8813,37.9277,37.872,37.8813,91000.0
2012-03-06 12:10:00,40.86,40.9,40.85,40.88,73000.0,37.8813,37.9184,37.872,37.8998,73000.0
2012-03-06 12:20:00,40.88,40.95,40.88,40.92,107000.0,37.8998,37.9647,37.8998,37.9369,107000.0
2012-03-06 12:30:00,40.92,41.0,40.91,41.0,79000.0,37.9369,38.0111,37.9277,38.0111,79000.0
2012-03-06 12:40:00,40.99,41.0,40.93,40.97,79000.0,38.0018,38.0111,37.9462,37.9833,79000.0
2012-03-06 12:50:00,40.97,40.97,40.92,40.93,104000.0,37.9833,37.9833,37.9369,37.9462,104000.0
2012-03-06 13:00:00,40.93,41.06,40.92,41.05,137000.0,37.9462,38.0667,37.9369,38.0575,137000.0
2012-03-06 13:10:00,41.05,41.21,41.03,41.17,328000.0,38.0575,38.2058,38.0389,38.1687,328000.0
2012-03-06 13:20:00,41.16,41.18,41.0,41.0,160000.0,38.1594,38.178,38.0111,38.0111,160000.0
2012-03-06 13:30:00,41.0,41.06,41.0,41.0,70000.0,38.0111,38.0667,38.0111,38.0111,70000.0
2012-03-06 13:40:00,41.02,41.02,40.96,41.0,83000.0,38.0296,38.0296,37.974,38.0111,83000.0
2012-03-06 13:50:00,41.01,41.06,41.0,41.03,124000.0,38.0204,38.0667,38.0111,38.0389,124000.0
2012-03-06 14:00:00,41.05,41.07,41.01,41.03,113000.0,38.0575,38.076,38.0204,38.0389,113000.0
2012-03-06 14:10:00,41.03,41.06,40.95,40.95,121000.0,38.0389,38.0667,37.9647,37.9647,121000.0
2012-03-06 14:20:00,40.96,40.99,40.87,40.87,322000.0,37.974,38.0018,37.8906,37.8906,322000.0
2012-03-06 14:30:00,40.86,40.94,40.86,40.91,94000.0,37.8813,37.9555,37.8813,37.9277,94000.0
2012-03-06 14:40:00,40.92,40.93,40.88,40.91,101000.0,37.9369,37.9462,37.8998,37.9277,101000.0
2012-03-06 14:50:00,40.9,40.91,40.87,40.87,125000.0,37.9184,37.9277,37.8906,37.8906,125000.0
2012-03-06 15:00:00,40.87,40.89,40.8,40.84,227000.0,37.8906,37.9091,37.8257,37.8628,227000.0
2012-03-06 15:10:00,40.83,40.86,40.81,40.84,184000.0,37.8535,37.8813,37.835,37.8628,184000.0
2012-03-06 15:20:00,40.83,40.86,40.81,40.82,127000.0,37.8535,37.8813,37.835,37.8442,127000.0
2012-03-06 15:30:00,40.81,40.87,40.75,40.87,394000.0,37.835,37.8906,37.7793,37.8906,394000.0
2012-03-06 15:40:00,40.86,40.97,40.83,40.94,522000.0,37.8813,37.9833,37.8535,37.9555,522000.0
2012-03-06 15:50:00,40.95,40.95,40.83,40.83,588000.0,37.9647,37.9647,37.8535,37.8535,588000.0
2012-03-07 09:30:00,41.13,41.5,41.13,41.41,529000.0,38.1316,38.4746,38.1316,38.3912,529000.0
2012-03-07 09:40:00,41.43,41.44,41.27,41.31,398000.0,38.4098,38.419,38.2614,38.2985,398000.0
2012-03-07 09:50:00,41.33,41.42,41.3,41.35,323000.0,38.317,38.4005,38.2892,38.3356,323000.0
2012-03-07 10:00:00,41.33,41.34,41.2,41.27,431000.0,38.317,38.3263,38.1965,38.2614,431000.0
2012-03-07 10:10:00,41.27,41.3,41.23,41.28,193000.0,38.2614,38.2892,38.2243,38.2707,193000.0
2012-03-07 10:20:00,41.29,41.3,41.21,41.26,139000.0,38.28,38.2892,38.2058,38.2521,139000.0
2012-03-07 10:30:00,41.28,41.32,41.22,41.23,118000.0,38.2707,38.3078,38.2151,38.2243,118000.0
2012-03-07 10:40:00,41.25,41.25,41.12,41.18,203000.0,38.2429,38.2429,38.1224,38.178,203000.0
2012-03-07 10:50:00,41.15,41.18,41.1,41.1,189000.0,38.1502,38.178,38.1038,38.1038,189000.0
2012-03-07 11:00:00,41.1,41.24,41.1,41.24,318000.0,38.1038,38.2336,38.1038,38.2336,318000.0
2012-03-07 11:10:00,41.26,41.33,41.22,41.27,242000.0,38.2521,38.317,38.2151,38.2614,242000.0
2012-03-07 11:20:00,41.27,41.31,41.22,41.28,124000.0,38.2614,38.2985,38.2151,38.2707,124000.0
2012-03-07 11:30:00,41.28,41.29,41.2,41.21,117000.0,38.2707,38.28,38.1965,38.2058,117000.0
2012-03-07 11:40:00,41.21,41.23,41.12,41.16,65000.0,38.2058,38.2243,38.1224,38.1594,65000.0
2012-03-07 11:50:00,41.17,41.27,41.16,41.26,328000.0,38.1687,38.2614,38.1594,38.2521,328000.0
2012-03-07 12:00:00,41.26,41.3,41.25,41.26,123000.0,38.2521,38.2892,38.2429,38.2521,123000.0
2012-03-07 12:10:00,41.26,41.29,41.2,41.2,147000.0,38.2521,38.28,38.1965,38.1965,147000.0
2012-03-07 12:20:00,41.2,41.21,41.07,41.09,222000.0,38.1965,38.2058,38.076,38.0945,222000.0
2012-03-07 12:30:00,41.11,41.15,41.08,41.15,283000.0,38.1131,38.1502,38.0853,38.1502,283000.0
2012-03-07 12:40:00,41.14,41.23,41.14,41.21,97000.0,38.1409,38.2243,38.1409,38.2058,97000.0
2012-03-07 12:50:00,41.2,41.2,41.1,41.18,183000.0,38.1965,38.1965,38.1038,38.178,183000.0
2012-03-07 13:00:00,41.17,41.19,41.14,41.16,118000.0,38.1687,38.1872,38.1409,38.1594,118000.0
2012-03-07 13:10:00,41.17,41.17,41.14,41.17,50000.0,38.1687,38.1687,38.1409,38.1687,50000.0
2012-03-07 13:20:00,41.17,41.17,41.14,41.15,60000.0,38.1687,38.1687,38.1409,38.1502,60000.0
2012-03-07 13:30:00,41.14,41.2,41.12,41.17,180000.0,38.1409,38.1965,38.1224,38.1687,180000.0
2012-03-07 13:40:00,41.17,41.2,41.12,41.12,102000.0,38.1687,38.1965,38.1224,38.1224,102000.0
2012-03-07 13:50:00,41.12,41.28,41.12,41.26,200000.0,38.1224,38.2707,38.1224,38.2521,200000.0
2012-03-07 14:00:00,41.27,41.31,41.24,41.24,60000.0,38.2614,38.2985,38.2336,38.2336,60000.0
2012-03-07 14:10:00,41.27,41.32,41.24,41.3,88000.0,38.2614,38.3078,38.2336,38.2892,88000.0
2012-03-07 14:20:00,41.27,41.28,41.2,41.27,105000.0,38.2614,38.2707,38.1965,38.2614,105000.0
2012-03-07 14:30:00,41.26,41.29,41.21,41.24,153000.0,38.2521,38.28,38.2058,38.2336,153000.0
2012-03-07 14:40:00,41.22,41.27,41.17,41.23,181000.0,38.2151,38.2614,38.1687,38.2243,181000.0
2012-03-07 14:50:00,41.23,41.27,41.21,41.21,171000.0,38.2243,38.2614,38.2058,38.2058,171000.0
2012-03-07 15:00:00,41.21,41.23,41.12,41.12,258000.0,38.2058,38.2243,38.1224,38.1224,258000.0
2012-03-07 15:10:00,41.11,41.15,41.08,41.15,155000.0,38.1131,38.1502,38.0853,38.1502,155000.0
2012-03-07 15:20:00,41.17,41.17,41.12,41.16,133000.0,38.1687,38.1687,38.1224,38.1594,133000.0
2012-03-07 15:30:00,41.18,41.29,41.17,41.26,232000.0,38.178,38.28,38.1687,38.2521,232000.0
2012-03-07 15:40:00,41.26,41.33,41.25,41.32,334000.0,38.2521,38.317,38.2429,38.3078,334000.0
2012-03-07 15:50:00,41.3,41.32,41.17,41.23,355000.0,38.2892,38.3078,38.1687,38.2243,355000.0
2012-03-08 09:30:00,41.45,41.49,41.36,41.42,189000.0,38.4283,38.4654,38.3449,38.4005,189000.0
2012-03-08 09:40:00,41.42,41.62,41.4,41.54,331000.0,38.4005,38.5859,38.3819,38.5117,331000.0
2012-03-08 09:50:00,41.56,41.69,41.54,41.67,236000.0,38.5303,38.6508,38.5117,38.6323,236000.0
2012-03-08 10:00:00,41.67,41.69,41.54,41.58,392000.0,38.6323,38.6508,38.5117,38.5488,392000.0
2012-03-08 10:10:00,41.57,41.58,41.46,41.57,363000.0,38.5395,38.5488,38.4376,38.5395,363000.0
2012-03-08 10:20:00,41.57,41.57,41.51,41.54,118000.0,38.5395,38.5395,38.4839,38.5117,118000.0
2012-03-08 10:30:00,41.54,41.57,41.49,41.53,203000.0,38.5117,38.5395,38.4654,38.5025,203000.0
2012-03-08 10:40:00,41.51,41.56,41.48,41.55,212000.0,38.4839,38.5303,38.4561,38.521,212000.0
2012-03-08 10:50:00,41.55,41.57,41.5,41.53,155000.0,38.521,38.5395,38.4746,38.5025,155000.0
2012-03-08 11:00:00,41.55,41.57,41.53,41.53,194000.0,38.521,38.5395,38.5025,38.5025,194000.0
2012-03-08 11:10:00,41.51,41.57,41.5,41.5,91000.0,38.4839,38.5395,38.4746,38.4746,91000.0
2012-03-08 11:20:00,41.51,41.51,41.42,41.45,122000.0,38.4839,38.4839,38.4005,38.4283,122000.0
2012-03-08 11:30:00,41.48,41.57,41.47,41.49,125000.0,38.4561,38.5395,38.4468,38.4654,125000.0
2012-03-08 11:40:00,41.49,41.55,41.46,41.53,48000.0,38.4654,38.521,38.4376,38.5025,48000.0
2012-03-08 11:50:00,41.55,41.57,41.55,41.55,118000.0,38.521,38.5395,38.521,38.521,118000.0
2012-03-08 12:00:00,41.56,41.63,41.56,41.63,142000.0,38.5303,38.5952,38.5303,38.5952,142000.0
2012-03-08 12:10:00,41.62,41.62,41.49,41.54,85000.0,38.5859,38.5859,38.4654,38.5117,85000.0
2012-03-08 12:20:00,41.54,41.55,41.5,41.54,63000.0,38.5117,38.521,38.4746,38.5117,63000.0
2012-03-08 12:30:00,41.56,41.58,41.51,41.54,222000.0,38.5303,38.5488,38.4839,38.5117,222000.0
2012-03-08 12:40:00,41.55,41.59,41.53,41.59,93000.0,38.521,38.5581,38.5025,38.5581,93000.0
2012-03-08 12:50:00,41.59,41.6,41.58,41.58,51000.0,38.5581,38.5674,38.5488,38.5488,51000.0
2012-03-08 13:00:00,41.59,41.62,41.58,41.6,115000.0,38.5581,38.5859,38.5488,38.5674,115000.0
2012-03-08 13:10:00,41.62,41.63,41.59,41.61,65000.0,38.5859,38.5952,38.5581,38.5766,65000.0
2012-03-08 13:20:00,41.61,41.66,41.59,41.65,165000.0,38.5766,38.623,38.5581,38.6137,165000.0
2012-03-08 13:30:00,41.66,41.69,41.65,41.67,81000.0,38.623,38.6508,38.6137,38.6323,81000.0
2012-03-08 13:40:00,41.68,41.76,41.67,41.74,232000.0,38.6415,38.7157,38.6323,38.6972,232000.0
2012-03-08 13:50:00,41.73,41.75,41.66,41.69,114000.0,38.6879,38.7064,38.623,38.6508,114000.0
2012-03-08 14:00:00,41.69,41.7,41.64,41.64,65000.0,38.6508,38.6601,38.6044,38.6044,65000.0
2012-03-08 14:10:00,41.64,41.66,41.62,41.65,147000.0,38.6044,38.623,38.5859,38.6137,147000.0
2012-03-08 14:20:00,41.64,41.7,41.62,41.68,95000.0,38.6044,38.6601,38.5859,38.6415,95000.0
2012-03-08 14:30:00,41.68,41.7,41.66,41.66,71000.0,38.6415,38.6601,38.623,38.623,71000.0
2012-03-08 14:40:00,41.66,41.69,41.65,41.69,77000.0,38.623,38.6508,38.6137,38.6508,77000.0
2012-03-08 14:50:00,41.71,41.85,41.71,41.82,188000.0,38.6693,38.7991,38.6693,38.7713,188000.0
2012-03-08 15:00:00,41.82,41.83,41.77,41.77,105000.0,38.7713,38.7806,38.725,38.725,105000.0
2012-03-08 15:10:00,41.78,41.87,41.77,41.86,167000.0,38.7342,38.8177,38.725,38.8084,167000.0
2012-03-08 15:20:00,41.86,41.89,41.82,41.87,262000.0,38.8084,38.8362,38.7713,38.8177,262000.0
2012-03-08 15:30:00,41.88,41.89,41.75,41.78,224000.0,38.8269,38.8362,38.7064,38.7342,224000.0
2012-03-08 15:40:00,41.78,41.82,41.74,41.76,394000.0,38.7342,38.7713,38.6972,38.7157,394000.0
2012-03-08 15:50:00,41.75,41.8,41.71,41.76,578000.0,38.7064,38.7528,38.6693,38.7157,578000.0
2012-03-09 09:30:00,41.82,41.87,41.61,41.61,309000.0,38.7713,38.8177,38.5766,38.5766,309000.0
2012-03-09 09:40:00,41.6,41.72,41.59,41.7,91000.0,38.5674,38.6786,38.5581,38.6601,91000.0
2012-03-09 09:50:00,41.68,41.69,41.55,41.58,137000.0,38.6415,38.6508,38.521,38.5488,137000.0
2012-03-09 10:00:00,41.55,41.67,41.55,41.61,238000.0,38.521,38.6323,38.521,38.5766,238000.0
2012-03-09 10:10:00,41.6,41.63,41.56,41.62,131000.0,38.5674,38.5952,38.5303,38.5859,131000.0
2012-03-09 10:20:00,41.66,41.7,41.61,41.67,184000.0,38.623,38.6601,38.5766,38.6323,184000.0
2012-03-09 10:30:00,41.67,41.73,41.66,41.7,232000.0,38.6323,38.6879,38.623,38.6601,232000.0
2012-03-09 10:40:00,41.72,41.74,41.65,41.72,133000.0,38.6786,38.6972,38.6137,38.6786,133000.0
2012-03-09 10:50:00,41.71,41.75,41.71,41.73,84000.0,38.6693,38.7064,38.6693,38.6879,84000.0
2012-03-09 11:00:00,41.73,41.78,41.7,41.74,120000.0,38.6879,38.7342,38.6601,38.6972,120000.0
2012-03-09 11:10:00,41.75,41.86,41.74,41.84,163000.0,38.7064,38.8084,38.6972,38.7899,163000.0
2012-03-09 11:20:00,41.82,41.86,41.8,41.83,263000.0,38.7713,38.8084,38.7528,38.7806,263000.0
2012-03-09 11:30:00,41.83,41.98,41.82,41.97,146000.0,38.7806,38.9197,38.7713,38.9104,146000.0
2012-03-09 11:40:00,41.98,41.98,41.92,41.97,119000.0,38.9197,38.9197,38.864,38.9104,119000.0
2012-03-09 11:50:00,41.97,41.97,41.88,41.88,130000.0,38.9104,38.9104,38.8269,38.8269,130000.0
2012-03-09 12:00:00,41.88,41.89,41.84,41.89,82000.0,38.8269,38.8362,38.7899,38.8362,82000.0
2012-03-09 12:10:00,41.87,41.96,41.86,41.94,165000.0,38.8177,38.9011,38.8084,38.8826,165000.0
2012-03-09 12:20:00,41.94,41.97,41.94,41.96,41000.0,38.8826,38.9104,38.8826,38.9011,41000.0
2012-03-09 12:30:00,41.96,42.03,41.95,41.98,227000.0,38.9011,38.966,38.8918,38.9197,227000.0
2012-03-09 12:40:00,41.96,41.98,41.95,41.98,41000.0,38.9011,38.9197,38.8918,38.9197,41000.0
2012-03-09 12:50:00,41.98,41.99,41.95,41.96,49000.0,38.9197,38.9289,38.8918,38.9011,49000.0
2012-03-09 13:00:00,41.95,42.0,41.95,41.97,45000.0,38.8918,38.9382,38.8918,38.9104,45000.0
2012-03-09 13:10:00,41.97,41.97,41.91,41.92,71000.0,38.9104,38.9104,38.8548,38.864,71000.0
2012-03-09 13:20:00,41.92,41.98,41.89,41.89,103000.0,38.864,38.9197,38.8362,38.8362,103000.0
2012-03-09 13:30:00,41.89,41.96,41.88,41.95,83000.0,38.8362,38.9011,38.8269,38.8918,83000.0
2012-03-09 13:40:00,41.97,42.0,41.94,41.98,121000.0,38.9104,38.9382,38.8826,38.9197,121000.0
2012-03-09 13:50:00,41.98,42.0,41.96,41.98,204000.0,38.9197,38.9382,38.9011,38.9197,204000.0
2012-03-09 14:00:00,41.99,42.01,41.97,42.01,172000.0,38.9289,38.9475,38.9104,38.9475,172000.0
2012-03-09 14:10:00,42.0,42.01,41.96,41.99,246000.0,38.9382,38.9475,38.9011,38.9289,246000.0
2012-03-09 14:20:00,42.0,42.05,41.99,42.05,187000.0,38.9382,38.9846,38.9289,38.9846,187000.0
2012-03-09 14:30:00,42.05,42.09,41.97,42.08,347000.0,38.9846,39.0216,38.9104,39.0124,347000.0
2012-03-09 14:40:00,42.08,42.11,41.96,41.96,250000.0,39.0124,39.0402,38.9011,38.9011,250000.0
2012-03-09 14:50:00,41.96,42.02,41.9,42.01,126000.0,38.9011,38.9567,38.8455,38.9475,126000.0
2012-03-09 15:00:00,42.0,42.01,41.97,41.97,133000.0,38.9382,38.9475,38.9104,38.9104,133000.0
2012-03-09 15:10:00,41.99,41.99,41.93,41.93,145000.0,38.9289,38.9289,38.8733,38.8733,145000.0
2012-03-09 15:20:00,41.94,41.98,41.92,41.98,172000.0,38.8826,38.9197,38.864,38.9197,172000.0
2012-03-09 15:30:00,41.97,41.98,41.95,41.98,263000.0,38.9104,38.9197,38.8918,38.9197,263000.0
2012-03-09 15:40:00,41.96,41.97,41.85,41.85,263000.0,38.9011,38.9104,38.7991,38.7991,263000.0
2012-03-09 15:50:00,41.85,41.91,41.75,41.88,706000.0,38.7991,38.8548,38.7064,38.8269,706000.0
2012-03-12 09:30:00,41.81,42.15,41.81,42.15,290000.0,38.7621,39.0773,38.7621,39.0773,290000.0
2012-03-12 09:40:00,42.13,42.36,41.99,42.09,571000.0,39.0587,39.272,38.9289,39.0216,571000.0
2012-03-12 09:50:00,42.08,42.1,41.98,42.04,388000.0,39.0124,39.0309,38.9197,38.9753,388000.0
2012-03-12 10:00:00,42.04,42.04,41.81,41.9,187000.0,38.9753,38.9753,38.7621,38.8455,187000.0
2012-03-12 10:10:00,41.9,41.97,41.84,41.97,206000.0,38.8455,38.9104,38.7899,38.9104,206000.0
2012-03-12 10:20:00,41.96,42.06,41.94,42.05,216000.0,38.9011,38.9938,38.8826,38.9846,216000.0
2012-03-12 10:30:00,42.03,42.15,42.01,42.15,197000.0,38.966,39.0773,38.9475,39.0773,197000.0
2012-03-12 10:40:00,42.15,42.2,42.05,42.06,99000.0,39.0773,39.1236,38.9846,38.9938,99000.0
2012-03-12 10:50:00,42.04,42.14,42.04,42.09,70000.0,38.9753,39.068,38.9753,39.0216,70000.0
2012-03-12 11:00:00,42.07,42.1,41.99,41.99,49000.0,39.0031,39.0309,38.9289,38.9289,49000.0
2012-03-12 11:10:00,42.01,42.06,42.01,42.03,132000.0,38.9475,38.9938,38.9475,38.966,132000.0
2012-03-12 11:20:00,42.03,42.03,41.92,41.96,68000.0,38.966,38.966,38.864,38.9011,68000.0
2012-03-12 11:30:00,41.96,41.99,41.94,41.97,72000.0,38.9011,38.9289,38.8826,38.9104,72000.0
2012-03-12 11:40:00,41.98,41.98,41.9,41.9,47000.0,38.9197,38.9197,38.8455,38.8455,47000.0
2012-03-12 11:50:00,41.9,42.0,41.89,41.96,93000.0,38.8455,38.9382,38.8362,38.9011,93000.0
2012-03-12 12:00:00,41.96,41.99,41.93,41.97,65000.0,38.9011,38.9289,38.8733,38.9104,65000.0
2012-03-12 12:10:00,41.95,42.01,41.94,41.97,96000.0,38.8918,38.9475,38.8826,38.9104,96000.0
2012-03-12 12:20:00,41.94,41.99,41.93,41.94,73000.0,38.8826,38.9289,38.8733,38.8826,73000.0
2012-03-12 12:30:00,41.93,41.97,41.88,41.88,97000.0,38.8733,38.9104,38.8269,38.8269,97000.0
2012-03-12 12:40:00,41.87,41.89,41.86,41.88,39000.0,38.8177,38.8362,38.8084,38.8269,39000.0
2012-03-12 12:50:00,41.87,41.88,41.85,41.86,51000.0,38.8177,38.8269,38.7991,38.8084,51000.0
2012-03-12 13:00:00,41.86,41.89,41.78,41.86,125000.0,38.8084,38.8362,38.7342,38.8084,125000.0
2012-03-12 13:10:00,41.87,41.95,41.87,41.93,95000.0,38.8177,38.8918,38.8177,38.8733,95000.0
2012-03-12 13:20:00,41.93,41.95,41.92,41.92,43000.0,38.8733,38.8918,38.864,38.864,43000.0
2012-03-12 13:30:00,41.91,41.97,41.89,41.93,114000.0,38.8548,38.9104,38.8362,38.8733,114000.0
2012-03-12 13:40:00,41.94,41.98,41.92,41.95,49000.0,38.8826,38.9197,38.864,38.8918,49000.0
2012-03-12 13:50:00,41.93,41.97,41.88,41.88,137000.0,38.8733,38.9104,38.8269,38.8269,137000.0
2012-03-12 14:00:00,41.9,41.92,41.85,41.86,74000.0,38.8455,38.864,38.7991,38.8084,74000.0
2012-03-12 14:10:00,41.87,41.96,41.85,41.92,193000.0,38.8177,38.9011,38.7991,38.864,193000.0
2012-03-12 14:20:00,41.9,41.91,41.82,41.85,109000.0,38.8455,38.8548,38.7713,38.7991,109000.0
2012-03-12 14:30:00,41.84,41.85,41.76,41.76,137000.0,38.7899,38.7991,38.7157,38.7157,137000.0
2012-03-12 14:40:00,41.76,41.89,41.75,41.86,231000.0,38.7157,38.8362,38.7064,38.8084,231000.0
2012-03-12 14:50:00,41.86,41.93,41.84,41.9,87000.0,38.8084,38.8733,38.7899,38.8455,87000.0
2012-03-12 15:00:00,41.91,41.96,41.91,41.93,104000.0,38.8548,38.9011,38.8548,38.8733,104000.0
2012-03-12 15:10:00,41.92,41.95,41.87,41.93,115000.0,38.864,38.8918,38.8177,38.8733,115000.0
2012-03-12 15:20:00,41.92,41.95,41.85,41.88,109000.0,38.864,38.8918,38.7991,38.8269,109000.0
2012-03-12 15:30:00,41.91,41.99,41.89,41.99,253000.0,38.8548,38.9289,38.8362,38.9289,253000.0
2012-03-12 15:40:00,41.99,41.99,41.89,41.95,368000.0,38.9289,38.9289,38.8362,38.8918,368000.0
2012-03-12 15:50:00,41.94,42.01,41.93,41.99,654000.0,38.8826,38.9475,38.8733,38.9289,654000.0
2012-03-13 09:30:00,42.2,42.2,42.0,42.0,229000.0,39.1236,39.1236,38.9382,38.9382,229000.0
2012-03-13 09:40:00,42.01,42.04,41.83,41.91,337000.0,38.9475,38.9753,38.7806,38.8548,337000.0
2012-03-13 09:50:00,41.9,42.13,41.88,42.1,242000.0,38.8455,39.0587,38.8269,39.0309,242000.0
2012-03-13 10:00:00,42.1,42.13,42.0,42.01,159000.0,39.0309,39.0587,38.9382,38.9475,159000.0
2012-03-13 10:10:00,42.03,42.03,41.98,41.98,153000.0,38.966,38.966,38.9197,38.9197,153000.0
2012-03-13 10:20:00,42.0,42.04,41.99,42.03,142000.0,38.9382,38.9753,38.9289,38.966,142000.0
2012-03-13 10:30:00,42.02,42.09,41.99,42.06,276000.0,38.9567,39.0216,38.9289,38.9938,276000.0
2012-03-13 10:40:00,42.09,42.13,42.08,42.09,77000.0,39.0216,39.0587,39.0124,39.0216,77000.0
2012-03-13 10:50:00,42.07,42.15,42.07,42.11,83000.0,39.0031,39.0773,39.0031,39.0402,83000.0
2012-03-13 11:00:00,42.13,42.15,42.04,42.1,40000.0,39.0587,39.0773,38.9753,39.0309,40000.0
2012-03-13 11:10:00,42.09,42.1,41.99,42.08,164000.0,39.0216,39.0309,38.9289,39.0124,164000.0
2012-03-13 11:20:00,42.08,42.1,42.05,42.06,98000.0,39.0124,39.0309,38.9846,38.9938,98000.0
2012-03-13 11:30:00,42.07,42.07,42.03,42.04,73000.0,39.0031,39.0031,38.966,38.9753,73000.0
2012-03-13 11:40:00,42.05,42.09,42.01,42.03,113000.0,38.9846,39.0216,38.9475,38.966,113000.0
2012-03-13 11:50:00,42.05,42.11,42.02,42.06,128000.0,38.9846,39.0402,38.9567,38.9938,128000.0
2012-03-13 12:00:00,42.07,42.08,42.0,42.01,96000.0,39.0031,39.0124,38.9382,38.9475,96000.0
2012-03-13 12:10:00,42.01,42.03,41.93,41.93,135000.0,38.9475,38.966,38.8733,38.8733,135000.0
2012-03-13 12:20:00,41.93,41.97,41.93,41.97,84000.0,38.8733,38.9104,38.8733,38.9104,84000.0
2012-03-13 12:30:00,41.99,42.04,41.92,41.96,301000.0,38.9289,38.9753,38.864,38.9011,301000.0
2012-03-13 12:40:00,41.96,42.0,41.96,41.98,31000.0,38.9011,38.9382,38.9011,38.9197,31000.0
2012-03-13 12:50:00,42.0,42.0,41.95,41.96,16000.0,38.9382,38.9382,38.8918,38.9011,16000.0
2012-03-13 13:00:00,41.96,41.99,41.94,41.94,42000.0,38.9011,38.9289,38.8826,38.8826,42000.0
2012-03-13 13:10:00,41.95,41.98,41.95,41.97,16000.0,38.8918,38.9197,38.8918,38.9104,16000.0
2012-03-13 13:20:00,41.95,41.96,41.94,41.95,82000.0,38.8918,38.9011,38.8826,38.8918,82000.0
2012-03-13 13:30:00,41.95,41.97,41.95,41.96,57000.0,38.8918,38.9104,38.8918,38.9011,57000.0
2012-03-13 13:40:00,41.96,42.03,41.95,42.01,95000.0,38.9011,38.966,38.8918,38.9475,95000.0
2012-03-13 13:50:00,42.01,42.01,41.96,41.98,57000.0,38.9475,38.9475,38.9011,38.9197,57000.0
2012-03-13 14:00:00,41.98,41.99,41.93,41.95,88000.0,38.9197,38.9289,38.8733,38.8918,88000.0
2012-03-13 14:10:00,41.96,41.99,41.93,41.93,63000.0,38.9011,38.9289,38.8733,38.8733,63000.0
2012-03-13 14:20:00,41.94,41.98,41.68,41.78,407000.0,38.8826,38.9197,38.6415,38.7342,407000.0
2012-03-13 14:30:00,41.8,41.96,41.78,41.93,365000.0,38.7528,38.9011,38.7342,38.8733,365000.0
2012-03-13 14:40:00,41.88,41.91,41.82,41.89,108000.0,38.8269,38.8548,38.7713,38.8362,108000.0
2012-03-13 14:50:00,41.91,41.91,41.87,41.89,76000.0,38.8548,38.8548,38.8177,38.8362,76000.0
2012-03-13 15:00:00,41.9,41.99,41.88,41.94,234000.0,38.8455,38.9289,38.8269,38.8826,234000.0
2012-03-13 15:10:00,41.96,42.05,41.95,42.03,114000.0,38.9011,38.9846,38.8918,38.966,114000.0
2012-03-13 15:20:00,42.05,42.1,42.01,42.04,194000.0,38.9846,39.0309,38.9475,38.9753,194000.0
2012-03-13 15:30:00,42.04,42.14,42.03,42.11,236000.0,38.9753,39.068,38.966,39.0402,236000.0
2012-03-13 15:40:00,42.11,42.27,42.08,42.2,491000.0,39.0402,39.1885,39.0124,39.1236,491000.0
2012-03-13 15:50:00,42.18,42.33,42.15,42.32,1091000.0,39.1051,39.2441,39.0773,39.2349,1091000.0
2012-03-14 09:30:00,42.24,42.4,42.17,42.29,313000.0,39.1607,39.309,39.0958,39.2071,313000.0
2012-03-14 09:40:00,42.27,42.4,42.24,42.36,254000.0,39.1885,39.309,39.1607,39.272,254000.0
2012-03-14 09:50:00,42.4,42.48,42.38,42.47,206000.0,39.309,39.3832,39.2905,39.3739,206000.0
2012-03-14 10:00:00,42.47,42.61,42.43,42.56,299000.0,39.3739,39.5037,39.3369,39.4574,299000.0
2012-03-14 10:10:00,42.56,42.56,42.43,42.54,165000.0,39.4574,39.4574,39.3369,39.4388,165000.0
2012-03-14 10:20:00,42.54,42.54,42.44,42.47,193000.0,39.4388,39.4388,39.3461,39.3739,193000.0
2012-03-14 10:30:00,42.47,42.48,42.2,42.32,329000.0,39.3739,39.3832,39.1236,39.2349,329000.0
2012-03-14 10:40:00,42.32,42.48,42.32,42.44,146000.0,39.2349,39.3832,39.2349,39.3461,146000.0
2012-03-14 10:50:00,42.4,42.42,42.27,42.3,44000.0,39.309,39.3276,39.1885,39.2163,44000.0
2012-03-14 11:00:00,42.3,42.36,42.22,42.22,157000.0,39.2163,39.272,39.1422,39.1422,157000.0
2012-03-14 11:10:00,42.22,42.25,42.2,42.25,67000.0,39.1422,39.17,39.1236,39.17,67000.0
2012-03-14 11:20:00,42.22,42.27,42.2,42.23,87000.0,39.1422,39.1885,39.1236,39.1514,87000.0
2012-03-14 11:30:00,42.2,42.24,42.16,42.22,100000.0,39.1236,39.1607,39.0865,39.1422,100000.0
2012-03-14 11:40:00,42.21,42.23,42.16,42.16,35000.0,39.1329,39.1514,39.0865,39.0865,35000.0
2012-03-14 11:50:00,42.16,42.18,41.98,42.02,208000.0,39.0865,39.1051,38.9197,38.9567,208000.0
2012-03-14 12:00:00,42.0,42.19,41.99,42.12,153000.0,38.9382,39.1143,38.9289,39.0495,153000.0
2012-03-14 12:10:00,42.13,42.23,42.11,42.21,102000.0,39.0587,39.1514,39.0402,39.1329,102000.0
2012-03-14 12:20:00,42.23,42.23,42.13,42.13,185000.0,39.1514,39.1514,39.0587,39.0587,185000.0
2012-03-14 12:30:00,42.11,42.15,42.09,42.12,125000.0,39.0402,39.0773,39.0216,39.0495,125000.0
2012-03-14 12:40:00,42.12,42.12,42.08,42.1,41000.0,39.0495,39.0495,39.0124,39.0309,41000.0
2012-03-14 12:50:00,42.1,42.11,42.08,42.11,64000.0,39.0309,39.0402,39.0124,39.0402,64000.0
2012-03-14 13:00:00,42.1,42.12,42.08,42.1,126000.0,39.0309,39.0495,39.0124,39.0309,126000.0
2012-03-14 13:10:00,42.11,42.11,42.07,42.1,101000.0,39.0402,39.0402,39.0031,39.0309,101000.0
2012-03-14 13:20:00,42.11,42.18,42.1,42.16,113000.0,39.0402,39.1051,39.0309,39.0865,113000.0
2012-03-14 13:30:00,42.15,42.15,42.06,42.08,81000.0,39.0773,39.0773,38.9938,39.0124,81000.0
2012-03-14 13:40:00,42.08,42.08,41.96,42.03,135000.0,39.0124,39.0124,38.9011,38.966,135000.0
2012-03-14 13:50:00,42.03,42.08,42.01,42.01,44000.0,38.966,39.0124,38.9475,38.9475,44000.0
2012-03-14 14:00:00,42.0,42.05,41.98,42.01,97000.0,38.9382,38.9846,38.9197,38.9475,97000.0
2012-03-14 14:10:00,41.98,41.99,41.9,41.94,73000.0,38.9197,38.9289,38.8455,38.8826,73000.0
2012-03-14 14:20:00,41.93,41.94,41.87,41.92,72000.0,38.8733,38.8826,38.8177,38.864,72000.0
2012-03-14 14:30:00,41.92,41.98,41.92,41.98,77000.0,38.864,38.9197,38.864,38.9197,77000.0
2012-03-14 14:40:00,41.98,42.01,41.96,42.01,51000.0,38.9197,38.9475,38.9011,38.9475,51000.0
2012-03-14 14:50:00,42.02,42.06,42.0,42.06,52000.0,38.9567,38.9938,38.9382,38.9938,52000.0
2012-03-14 15:00:00,42.06,42.06,41.9,41.93,117000.0,38.9938,38.9938,38.8455,38.8733,117000.0
2012-03-14 15:10:00,41.93,42.07,41.91,42.03,268000.0,38.8733,39.0031,38.8548,38.966,268000.0
2012-03-14 15:20:00,42.04,42.08,42.0,42.03,213000.0,38.9753,39.0124,38.9382,38.966,213000.0
2012-03-14 15:30:00,42.06,42.08,41.89,42.04,347000.0,38.9938,39.0124,38.8362,38.9753,347000.0
2012-03-14 15:40:00,42.05,42.13,42.0,42.1,174000.0,38.9846,39.0587,38.9382,39.0309,174000.0
2012-03-14 15:50:00,42.1,42.13,42.03,42.12,161000.0,39.0309,39.0587,38.966,39.0495,161000.0
2012-03-15 09:30:00,42.14,42.3,41.93,42.01,177000.0,39.068,39.2163,38.8733,38.9475,177000.0
2012-03-15 09:40:00,41.94,42.0,41.8,41.9,133000.0,38.8826,38.9382,38.7528,38.8455,133000.0
2012-03-15 09:50:00,41.9,41.96,41.8,41.8,298000.0,38.8455,38.9011,38.7528,38.7528,298000.0
2012-03-15 10:00:00,41.84,41.92,41.83,41.85,143000.0,38.7899,38.864,38.7806,38.7991,143000.0
2012-03-15 10:10:00,41.86,42.02,41.86,42.02,170000.0,38.8084,38.9567,38.8084,38.9567,170000.0
2012-03-15 10:20:00,42.04,42.19,42.0,42.15,151000.0,38.9753,39.1143,38.9382,39.0773,151000.0
2012-03-15 10:30:00,42.11,42.26,42.11,42.21,80000.0,39.0402,39.1792,39.0402,39.1329,80000.0
2012-03-15 10:40:00,42.23,42.27,42.21,42.26,58000.0,39.1514,39.1885,39.1329,39.1792,58000.0
2012-03-15 10:50:00,42.25,42.25,42.15,42.17,58000.0,39.17,39.17,39.0773,39.0958,58000.0
2012-03-15 11:00:00,42.17,42.21,42.14,42.15,72000.0,39.0958,39.1329,39.068,39.0773,72000.0
2012-03-15 11:10:00,42.16,42.18,42.13,42.14,25000.0,39.0865,39.1051,39.0587,39.068,25000.0
2012-03-15 11:20:00,42.14,42.17,42.08,42.12,60000.0,39.068,39.0958,39.0124,39.0495,60000.0
2012-03-15 11:30:00,42.15,42.16,42.06,42.13,63000.0,39.0773,39.0865,38.9938,39.0587,63000.0
2012-03-15 11:40:00,42.12,42.19,42.12,42.15,40000.0,39.0495,39.1143,39.0495,39.0773,40000.0
2012-03-15 11:50:00,42.15,42.19,42.13,42.16,42000.0,39.0773,39.1143,39.0587,39.0865,42000.0
2012-03-15 12:00:00,42.16,42.17,42.06,42.1,126000.0,39.0865,39.0958,38.9938,39.0309,126000.0
2012-03-15 12:10:00,42.11,42.12,42.01,42.02,87000.0,39.0402,39.0495,38.9475,38.9567,87000.0
2012-03-15 12:20:00,42.03,42.03,41.98,41.99,231000.0,38.966,38.966,38.9197,38.9289,231000.0
2012-03-15 12:30:00,41.98,42.04,41.98,42.02,199000.0,38.9197,38.9753,38.9197,38.9567,199000.0
2012-03-15 12:40:00,42.02,42.05,41.97,42.02,162000.0,38.9567,38.9846,38.9104,38.9567,162000.0
2012-03-15 12:50:00,42.02,42.04,41.97,41.97,59000.0,38.9567,38.9753,38.9104,38.9104,59000.0
2012-03-15 13:00:00,41.97,42.0,41.95,42.0,74000.0,38.9104,38.9382,38.8918,38.9382,74000.0
2012-03-15 13:10:00,41.98,42.01,41.91,42.01,192000.0,38.9197,38.9475,38.8548,38.9475,192000.0
2012-03-15 13:20:00,41.99,42.02,41.99,42.0,63000.0,38.9289,38.9567,38.9289,38.9382,63000.0
2012-03-15 13:30:00,41.98,42.0,41.94,41.98,73000.0,38.9197,38.9382,38.8826,38.9197,73000.0
2012-03-15 13:40:00,41.98,42.01,41.93,41.94,51000.0,38.9197,38.9475,38.8733,38.8826,51000.0
2012-03-15 13:50:00,41.94,41.96,41.92,41.94,31000.0,38.8826,38.9011,38.864,38.8826,31000.0
2012-03-15 14:00:00,41.94,41.97,41.9,41.96,77000.0,38.8826,38.9104,38.8455,38.9011,77000.0
2012-03-15 14:10:00,41.96,41.97,41.91,41.95,62000.0,38.9011,38.9104,38.8548,38.8918,62000.0
2012-03-15 14:20:00,41.95,42.01,41.95,41.99,110000.0,38.8918,38.9475,38.8918,38.9289,110000.0
2012-03-15 14:30:00,41.99,42.0,41.95,41.98,109000.0,38.9289,38.9382,38.8918,38.9197,109000.0
2012-03-15 14:40:00,41.96,42.0,41.96,41.98,48000.0,38.9011,38.9382,38.9011,38.9197,48000.0
2012-03-15 14:50:00,42.0,42.0,41.97,41.99,90000.0,38.9382,38.9382,38.9104,38.9289,90000.0
2012-03-15 15:00:00,42.0,42.01,41.98,41.99,119000.0,38.9382,38.9475,38.9197,38.9289,119000.0
2012-03-15 15:10:00,42.0,42.0,41.99,41.99,116000.0,38.9382,38.9382,38.9289,38.9289,116000.0
2012-03-15 15:20:00,42.0,42.01,41.93,41.99,107000.0,38.9382,38.9475,38.8733,38.9289,107000.0
2012-03-15 15:30:00,41.99,42.01,41.98,41.99,286000.0,38.9289,38.9475,38.9197,38.9289,286000.0
2012-03-15 15:40:00,41.99,42.01,41.94,41.96,288000.0,38.9289,38.9475,38.8826,38.9011,288000.0
2012-03-15 15:50:00,41.99,42.03,41.95,41.99,825000.0,38.9289,38.966,38.8918,38.9289,825000.0
2012-03-16 09:30:00,41.87,42.01,41.81,41.92,1496000.0,38.8177,38.9475,38.7621,38.864,1496000.0
2012-03-16 09:40:00,41.95,41.97,41.92,41.92,83000.0,38.8918,38.9104,38.864,38.864,83000.0
2012-03-16 09:50:00,41.92,41.98,41.9,41.95,285000.0,38.864,38.9197,38.8455,38.8918,285000.0
2012-03-16 10:00:00,41.95,42.0,41.9,41.9,232000.0,38.8918,38.9382,38.8455,38.8455,232000.0
2012-03-16 10:10:00,41.9,41.94,41.85,41.88,117000.0,38.8455,38.8826,38.7991,38.8269,117000.0
2012-03-16 10:20:00,41.85,41.98,41.85,41.96,110000.0,38.7991,38.9197,38.7991,38.9011,110000.0
2012-03-16 10:30:00,41.99,41.99,41.92,41.92,143000.0,38.9289,38.9289,38.864,38.864,143000.0
2012-03-16 10:40:00,41.92,41.97,41.9,41.9,148000.0,38.864,38.9104,38.8455,38.8455,148000.0
2012-03-16 10:50:00,41.91,41.94,41.82,41.84,82000.0,38.8548,38.8826,38.7713,38.7899,82000.0
2012-03-16 11:00:00,41.88,42.0,41.87,42.0,214000.0,38.8269,38.9382,38.8177,38.9382,214000.0
2012-03-16 11:10:00,42.0,42.0,41.98,41.99,174000.0,38.9382,38.9382,38.9197,38.9289,174000.0
2012-03-16 11:20:00,42.0,42.0,41.98,42.0,144000.0,38.9382,38.9382,38.9197,38.9382,144000.0
2012-03-16 11:30:00,42.0,42.1,42.0,42.05,235000.0,38.9382,39.0309,38.9382,38.9846,235000.0
2012-03-16 11:40:00,42.03,42.1,42.03,42.08,57000.0,38.966,39.0309,38.966,39.0124,57000.0
2012-03-16 11:50:00,42.1,42.12,42.08,42.1,129000.0,39.0309,39.0495,39.0124,39.0309,129000.0
2012-03-16 12:00:00,42.08,42.1,42.07,42.1,77000.0,39.0124,39.0309,39.0031,39.0309,77000.0
2012-03-16 12:10:00,42.09,42.11,42.09,42.1,124000.0,39.0216,39.0402,39.0216,39.0309,124000.0
2012-03-16 12:20:00,42.09,42.11,42.09,42.1,113000.0,39.0216,39.0402,39.0216,39.0309,113000.0
2012-03-16 12:30:00,42.1,42.11,42.09,42.1,93000.0,39.0309,39.0402,39.0216,39.0309,93000.0
2012-03-16 12:40:00,42.1,42.11,42.08,42.1,104000.0,39.0309,39.0402,39.0124,39.0309,104000.0
2012-03-16 12:50:00,42.1,42.1,42.07,42.1,70000.0,39.0309,39.0309,39.0031,39.0309,70000.0
2012-03-16 13:00:00,42.08,42.1,42.06,42.08,101000.0,39.0124,39.0309,38.9938,39.0124,101000.0
2012-03-16 13:10:00,42.08,42.1,42.07,42.09,36000.0,39.0124,39.0309,39.0031,39.0216,36000.0
2012-03-16 13:20:00,42.09,42.11,42.08,42.08,129000.0,39.0216,39.0402,39.0124,39.0124,129000.0
2012-03-16 13:30:00,42.09,42.1,42.07,42.08,27000.0,39.0216,39.0309,39.0031,39.0124,27000.0
2012-03-16 13:40:00,42.07,42.1,42.07,42.09,63000.0,39.0031,39.0309,39.0031,39.0216,63000.0
2012-03-16 13:50:00,42.08,42.1,42.07,42.07,54000.0,39.0124,39.0309,39.0031,39.0031,54000.0
2012-03-16 14:00:00,42.08,42.11,42.08,42.11,92000.0,39.0124,39.0402,39.0124,39.0402,92000.0
2012-03-16 14:10:00,42.1,42.11,42.09,42.1,148000.0,39.0309,39.0402,39.0216,39.0309,148000.0
2012-03-16 14:20:00,42.1,42.11,42.07,42.07,117000.0,39.0309,39.0402,39.0031,39.0031,117000.0
2012-03-16 14:30:00,42.08,42.11,42.08,42.11,59000.0,39.0124,39.0402,39.0124,39.0402,59000.0
2012-03-16 14:40:00,42.1,42.14,42.1,42.12,213000.0,39.0309,39.068,39.0309,39.0495,213000.0
2012-03-16 14:50:00,42.12,42.12,41.97,41.99,99000.0,39.0495,39.0495,38.9104,38.9289,99000.0
2012-03-16 15:00:00,41.98,42.0,41.93,41.96,97000.0,38.9197,38.9382,38.8733,38.9011,97000.0
2012-03-16 15:10:00,41.96,42.0,41.93,41.99,69000.0,38.9011,38.9382,38.8733,38.9289,69000.0
2012-03-16 15:20:00,42.0,42.05,42.0,42.05,86000.0,38.9382,38.9846,38.9382,38.9846,86000.0
2012-03-16 15:30:00,42.05,42.05,41.99,42.0,152000.0,38.9846,38.9846,38.9289,38.9382,152000.0
2012-03-16 15:40:00,42.02,42.05,41.97,42.0,145000.0,38.9567,38.9846,38.9104,38.9382,145000.0
2012-03-16 15:50:00,41.99,42.03,41.97,42.02,441000.0,38.9289,38.966,38.9104,38.9567,441000.0
2012-03-19 09:30:00,41.98,42.08,41.92,41.99,128000.0,38.9197,39.0124,38.864,38.9289,128000.0
2012-03-19 09:40:00,41.99,42.05,41.96,42.05,301000.0,38.9289,38.9846,38.9011,38.9846,301000.0
2012-03-19 09:50:00,42.02,42.05,41.99,42.05,297000.0,38.9567,38.9846,38.9289,38.9846,297000.0
2012-03-19 10:00:00,42.03,42.22,42.01,42.19,282000.0,38.966,39.1422,38.9475,39.1143,282000.0
2012-03-19 10:10:00,42.16,42.17,42.08,42.12,234000.0,39.0865,39.0958,39.0124,39.0495,234000.0
2012-03-19 10:20:00,42.15,42.18,42.1,42.15,256000.0,39.0773,39.1051,39.0309,39.0773,256000.0
2012-03-19 10:30:00,42.18,42.21,42.17,42.18,167000.0,39.1051,39.1329,39.0958,39.1051,167000.0
2012-03-19 10:40:00,42.18,42.21,42.1,42.12,153000.0,39.1051,39.1329,39.0309,39.0495,153000.0
2012-03-19 10:50:00,42.11,42.13,42.1,42.12,175000.0,39.0402,39.0587,39.0309,39.0495,175000.0
2012-03-19 11:00:00,42.12,42.17,42.09,42.14,132000.0,39.0495,39.0958,39.0216,39.068,132000.0
2012-03-19 11:10:00,42.14,42.19,42.14,42.19,55000.0,39.068,39.1143,39.068,39.1143,55000.0
2012-03-19 11:20:00,42.2,42.2,42.18,42.18,208000.0,39.1236,39.1236,39.1051,39.1051,208000.0
2012-03-19 11:30:00,42.16,42.2,42.16,42.2,57000.0,39.0865,39.1236,39.0865,39.1236,57000.0
2012-03-19 11:40:00,42.17,42.22,42.17,42.21,172000.0,39.0958,39.1422,39.0958,39.1329,172000.0
2012-03-19 11:50:00,42.2,42.5,42.18,42.42,731000.0,39.1236,39.4017,39.1051,39.3276,731000.0
2012-03-19 12:00:00,42.41,42.43,42.33,42.4,192000.0,39.3183,39.3369,39.2441,39.309,192000.0
2012-03-19 12:10:00,42.4,42.43,42.36,42.4,109000.0,39.309,39.3369,39.272,39.309,109000.0
2012-03-19 12:20:00,42.4,42.43,42.37,42.39,90000.0,39.309,39.3369,39.2812,39.2998,90000.0
2012-03-19 12:30:00,42.41,42.42,42.39,42.42,172000.0,39.3183,39.3276,39.2998,39.3276,172000.0
2012-03-19 12:40:00,42.4,42.43,42.37,42.39,92000.0,39.309,39.3369,39.2812,39.2998,92000.0
2012-03-19 12:50:00,42.39,42.44,42.38,42.42,45000.0,39.2998,39.3461,39.2905,39.3276,45000.0
2012-03-19 13:00:00,42.42,42.45,42.4,42.41,57000.0,39.3276,39.3554,39.309,39.3183,57000.0
2012-03-19 13:10:00,42.41,42.49,42.41,42.48,130000.0,39.3183,39.3925,39.3183,39.3832,130000.0
2012-03-19 13:20:00,42.5,42.66,42.47,42.61,414000.0,39.4017,39.5501,39.3739,39.5037,414000.0
2012-03-19 13:30:00,42.6,42.81,42.6,42.75,290000.0,39.4945,39.6892,39.4945,39.6335,290000.0
2012-03-19 13:40:00,42.78,42.78,42.71,42.73,77000.0,39.6613,39.6613,39.5964,39.615,77000.0
2012-03-19 13:50:00,42.72,42.74,42.67,42.7,62000.0,39.6057,39.6243,39.5594,39.5872,62000.0
2012-03-19 14:00:00,42.7,42.72,42.67,42.7,115000.0,39.5872,39.6057,39.5594,39.5872,115000.0
2012-03-19 14:10:00,42.68,42.76,42.68,42.74,90000.0,39.5686,39.6428,39.5686,39.6243,90000.0
2012-03-19 14:20:00,42.73,42.74,42.69,42.74,91000.0,39.615,39.6243,39.5779,39.6243,91000.0
2012-03-19 14:30:00,42.74,42.74,42.67,42.69,121000.0,39.6243,39.6243,39.5594,39.5779,121000.0
2012-03-19 14:40:00,42.69,42.72,42.67,42.69,38000.0,39.5779,39.6057,39.5594,39.5779,38000.0
2012-03-19 14:50:00,42.67,42.7,42.61,42.61,58000.0,39.5594,39.5872,39.5037,39.5037,58000.0
2012-03-19 15:00:00,42.61,42.63,42.57,42.63,171000.0,39.5037,39.5223,39.4666,39.5223,171000.0
2012-03-19 15:10:00,42.63,42.72,42.61,42.69,153000.0,39.5223,39.6057,39.5037,39.5779,153000.0
2012-03-19 15:20:00,42.74,42.77,42.69,42.72,198000.0,39.6243,39.6521,39.5779,39.6057,198000.0
2012-03-19 15:30:00,42.71,42.72,42.65,42.65,134000.0,39.5964,39.6057,39.5408,39.5408,134000.0
2012-03-19 15:40:00,42.65,42.7,42.59,42.67,357000.0,39.5408,39.5872,39.4852,39.5594,357000.0
2012-03-19 15:50:00,42.67,42.7,42.48,42.54,862000.0,39.5594,39.5872,39.3832,39.4388,862000.0
2012-03-20 09:30:00,42.32,42.39,42.24,42.36,163000.0,39.2349,39.2998,39.1607,39.272,163000.0
2012-03-20 09:40:00,42.32,42.33,42.12,42.18,212000.0,39.2349,39.2441,39.0495,39.1051,212000.0
2012-03-20 09:50:00,42.18,42.21,42.11,42.13,190000.0,39.1051,39.1329,39.0402,39.0587,190000.0
2012-03-20 10:00:00,42.14,42.14,41.96,42.08,321000.0,39.068,39.068,38.9011,39.0124,321000.0
2012-03-20 10:10:00,42.08,42.08,41.91,41.95,134000.0,39.0124,39.0124,38.8548,38.8918,134000.0
2012-03-20 10:20:00,41.95,41.95,41.76,41.81,302000.0,38.8918,38.8918,38.7157,38.7621,302000.0
2012-03-20 10:30:00,41.78,41.83,41.77,41.81,179000.0,38.7342,38.7806,38.725,38.7621,179000.0
2012-03-20 10:40:00,41.82,42.05,41.8,42.03,342000.0,38.7713,38.9846,38.7528,38.966,342000.0
2012-03-20 10:50:00,42.04,42.05,41.96,41.97,129000.0,38.9753,38.9846,38.9011,38.9104,129000.0
2012-03-20 11:00:00,41.99,42.0,41.92,42.0,105000.0,38.9289,38.9382,38.864,38.9382,105000.0
2012-03-20 11:10:00,42.0,42.03,41.98,42.01,39000.0,38.9382,38.966,38.9197,38.9475,39000.0
2012-03-20 11:20:00,42.03,42.1,42.02,42.02,96000.0,38.966,39.0309,38.9567,38.9567,96000.0
2012-03-20 11:30:00,42.05,42.09,42.02,42.02,40000.0,38.9846,39.0216,38.9567,38.9567,40000.0
2012-03-20 11:40:00,42.04,42.05,42.0,42.0,33000.0,38.9753,38.9846,38.9382,38.9382,33000.0
2012-03-20 11:50:00,42.0,42.04,41.98,42.04,120000.0,38.9382,38.9753,38.9197,38.9753,120000.0
2012-03-20 12:00:00,42.05,42.05,42.0,42.02,143000.0,38.9846,38.9846,38.9382,38.9567,143000.0
2012-03-20 12:10:00,42.02,42.02,41.99,42.0,35000.0,38.9567,38.9567,38.9289,38.9382,35000.0
2012-03-20 12:20:00,42.0,42.0,41.96,41.97,58000.0,38.9382,38.9382,38.9011,38.9104,58000.0
2012-03-20 12:30:00,41.97,41.98,41.93,41.94,143000.0,38.9104,38.9197,38.8733,38.8826,143000.0
2012-03-20 12:40:00,41.96,41.96,41.9,41.9,40000.0,38.9011,38.9011,38.8455,38.8455,40000.0
2012-03-20 12:50:00,41.91,41.95,41.91,41.93,33000.0,38.8548,38.8918,38.8548,38.8733,33000.0
2012-03-20 13:00:00,41.92,41.97,41.91,41.96,47000.0,38.864,38.9104,38.8548,38.9011,47000.0
2012-03-20 13:10:00,41.95,41.97,41.95,41.95,76000.0,38.8918,38.9104,38.8918,38.8918,76000.0
2012-03-20 13:20:00,41.95,41.95,41.86,41.86,106000.0,38.8918,38.8918,38.8084,38.8084,106000.0
2012-03-20 13:30:00,41.86,41.88,41.81,41.82,278000.0,38.8084,38.8269,38.7621,38.7713,278000.0
2012-03-20 13:40:00,41.82,41.83,41.8,41.82,68000.0,38.7713,38.7806,38.7528,38.7713,68000.0
2012-03-20 13:50:00,41.82,41.88,41.8,41.87,74000.0,38.7713,38.8269,38.7528,38.8177,74000.0
2012-03-20 14:00:00,41.88,41.88,41.86,41.86,71000.0,38.8269,38.8269,38.8084,38.8084,71000.0
2012-03-20 14:10:00,41.86,41.96,41.86,41.95,98000.0,38.8084,38.9011,38.8084,38.8918,98000.0
2012-03-20 14:20:00,41.94,41.94,41.88,41.9,43000.0,38.8826,38.8826,38.8269,38.8455,43000.0
2012-03-20 14:30:00,41.88,41.94,41.85,41.94,96000.0,38.8269,38.8826,38.7991,38.8826,96000.0
2012-03-20 14:40:00,41.92,41.93,41.87,41.89,102000.0,38.864,38.8733,38.8177,38.8362,102000.0
2012-03-20 14:50:00,41.88,41.9,41.88,41.89,63000.0,38.8269,38.8455,38.8269,38.8362,63000.0
2012-03-20 15:00:00,41.9,41.92,41.88,41.91,113000.0,38.8455,38.864,38.8269,38.8548,113000.0
2012-03-20 15:10:00,41.91,41.95,41.9,41.95,111000.0,38.8548,38.8918,38.8455,38.8918,111000.0
2012-03-20 15:20:00,41.95,41.96,41.94,41.95,233000.0,38.8918,38.9011,38.8826,38.8918,233000.0
2012-03-20 15:30:00,41.95,42.0,41.94,41.97,194000.0,38.8918,38.9382,38.8826,38.9104,194000.0
2012-03-20 15:40:00,41.97,41.97,41.91,41.95,270000.0,38.9104,38.9104,38.8548,38.8918,270000.0
2012-03-20 15:50:00,41.95,42.03,41.9,41.92,490000.0,38.8918,38.966,38.8455,38.864,490000.0
2012-03-21 09:30:00,42.01,42.19,41.98,42.16,218000.0,38.9475,39.1143,38.9197,39.0865,218000.0
2012-03-21 09:40:00,42.14,42.24,42.14,42.24,214000.0,39.068,39.1607,39.068,39.1607,214000.0
2012-03-21 09:50:00,42.23,42.3,42.1,42.24,320000.0,39.1514,39.2163,39.0309,39.1607,320000.0
2012-03-21 10:00:00,42.22,42.22,42.02,42.08,179000.0,39.1422,39.1422,38.9567,39.0124,179000.0
2012-03-21 10:10:00,42.09,42.23,42.05,42.18,126000.0,39.0216,39.1514,38.9846,39.1051,126000.0
2012-03-21 10:20:00,42.19,42.22,42.15,42.22,107000.0,39.1143,39.1422,39.0773,39.1422,107000.0
2012-03-21 10:30:00,42.22,42.23,42.15,42.21,43000.0,39.1422,39.1514,39.0773,39.1329,43000.0
2012-03-21 10:40:00,42.21,42.21,42.14,42.14,63000.0,39.1329,39.1329,39.068,39.068,63000.0
2012-03-21 10:50:00,42.12,42.24,42.12,42.22,99000.0,39.0495,39.1607,39.0495,39.1422,99000.0
2012-03-21 11:00:00,42.2,42.22,42.17,42.17,92000.0,39.1236,39.1422,39.0958,39.0958,92000.0
2012-03-21 11:10:00,42.17,42.2,42.14,42.17,97000.0,39.0958,39.1236,39.068,39.0958,97000.0
2012-03-21 11:20:00,42.18,42.22,42.15,42.15,55000.0,39.1051,39.1422,39.0773,39.0773,55000.0
2012-03-21 11:30:00,42.16,42.25,42.16,42.21,58000.0,39.0865,39.17,39.0865,39.1329,58000.0
2012-03-21 11:40:00,42.21,42.24,42.21,42.23,135000.0,39.1329,39.1607,39.1329,39.1514,135000.0
2012-03-21 11:50:00,42.22,42.24,42.21,42.24,27000.0,39.1422,39.1607,39.1329,39.1607,27000.0
2012-03-21 12:00:00,42.22,42.28,42.2,42.21,175000.0,39.1422,39.1978,39.1236,39.1329,175000.0
2012-03-21 12:10:00,42.21,42.26,42.21,42.24,71000.0,39.1329,39.1792,39.1329,39.1607,71000.0
2012-03-21 12:20:00,42.26,42.27,42.23,42.24,133000.0,39.1792,39.1885,39.1514,39.1607,133000.0
2012-03-21 12:30:00,42.23,42.25,42.19,42.2,158000.0,39.1514,39.17,39.1143,39.1236,158000.0
2012-03-21 12:40:00,42.2,42.22,42.2,42.2,21000.0,39.1236,39.1422,39.1236,39.1236,21000.0
2012-03-21 12:50:00,42.2,42.21,42.18,42.19,44000.0,39.1236,39.1329,39.1051,39.1143,44000.0
2012-03-21 13:00:00,42.22,42.22,42.19,42.19,41000.0,39.1422,39.1422,39.1143,39.1143,41000.0
2012-03-21 13:10:00,42.2,42.22,42.18,42.21,41000.0,39.1236,39.1422,39.1051,39.1329,41000.0
2012-03-21 13:20:00,42.19,42.21,42.18,42.18,41000.0,39.1143,39.1329,39.1051,39.1051,41000.0
2012-03-21 13:30:00,42.19,42.2,42.14,42.14,55000.0,39.1143,39.1236,39.068,39.068,55000.0
2012-03-21 13:40:00,42.13,42.13,42.06,42.1,136000.0,39.0587,39.0587,38.9938,39.0309,136000.0
2012-03-21 13:50:00,42.09,42.11,42.05,42.06,156000.0,39.0216,39.0402,38.9846,38.9938,156000.0
2012-03-21 14:00:00,42.08,42.12,42.08,42.09,80000.0,39.0124,39.0495,39.0124,39.0216,80000.0
2012-03-21 14:10:00,42.09,42.13,42.09,42.12,68000.0,39.0216,39.0587,39.0216,39.0495,68000.0
2012-03-21 14:20:00,42.14,42.18,42.13,42.18,141000.0,39.068,39.1051,39.0587,39.1051,141000.0
2012-03-21 14:30:00,42.16,42.18,42.13,42.16,99000.0,39.0865,39.1051,39.0587,39.0865,99000.0
2012-03-21 14:40:00,42.16,42.17,42.14,42.15,35000.0,39.0865,39.0958,39.068,39.0773,35000.0
2012-03-21 14:50:00,42.16,42.17,42.05,42.08,245000.0,39.0865,39.0958,38.9846,39.0124,245000.0
2012-03-21 15:00:00,42.09,42.15,42.08,42.15,137000.0,39.0216,39.0773,39.0124,39.0773,137000.0
2012-03-21 15:10:00,42.14,42.15,42.07,42.12,215000.0,39.068,39.0773,39.0031,39.0495,215000.0
2012-03-21 15:20:00,42.12,42.17,42.07,42.07,194000.0,39.0495,39.0958,39.0031,39.0031,194000.0
2012-03-21 15:30:00,42.07,42.11,42.05,42.1,232000.0,39.0031,39.0402,38.9846,39.0309,232000.0
2012-03-21 15:40:00,42.1,42.11,42.0,42.02,453000.0,39.0309,39.0402,38.9382,38.9567,453000.0
2012-03-21 15:50:00,42.02,42.02,41.8,41.81,718000.0,38.9567,38.9567,38.7528,38.7621,718000.0
2012-03-22 09:30:00,41.74,42.07,41.5,42.0,334000.0,38.6972,39.0031,38.4746,38.9382,334000.0
2012-03-22 09:40:00,42.02,42.1,41.96,42.05,188000.0,38.9567,39.0309,38.9011,38.9846,188000.0
2012-03-22 09:50:00,42.1,42.1,41.99,42.08,98000.0,39.0309,39.0309,38.9289,39.0124,98000.0
2012-03-22 10:00:00,42.08,42.13,42.02,42.02,115000.0,39.0124,39.0587,38.9567,38.9567,115000.0
2012-03-22 10:10:00,42.01,42.1,42.01,42.1,148000.0,38.9475,39.0309,38.9475,39.0309,148000.0
2012-03-22 10:20:00,42.09,42.12,42.07,42.08,73000.0,39.0216,39.0495,39.0031,39.0124,73000.0
2012-03-22 10:30:00,42.07,42.13,42.02,42.08,190000.0,39.0031,39.0587,38.9567,39.0124,190000.0
2012-03-22 10:40:00,42.07,42.13,42.02,42.03,77000.0,39.0031,39.0587,38.9567,38.966,77000.0
2012-03-22 10:50:00,42.04,42.05,41.85,41.87,160000.0,38.9753,38.9846,38.7991,38.8177,160000.0
2012-03-22 11:00:00,41.87,41.93,41.82,41.88,74000.0,38.8177,38.8733,38.7713,38.8269,74000.0
2012-03-22 11:10:00,41.86,41.9,41.81,41.83,30000.0,38.8084,38.8455,38.7621,38.7806,30000.0
2012-03-22 11:20:00,41.84,41.9,41.83,41.83,129000.0,38.7899,38.8455,38.7806,38.7806,129000.0
2012-03-22 11:30:00,41.85,41.93,41.85,41.9,35000.0,38.7991,38.8733,38.7991,38.8455,35000.0
2012-03-22 11:40:00,41.88,41.91,41.83,41.86,81000.0,38.8269,38.8548,38.7806,38.8084,81000.0
2012-03-22 11:50:00,41.86,41.89,41.82,41.85,91000.0,38.8084,38.8362,38.7713,38.7991,91000.0
2012-03-22 12:00:00,41.84,41.84,41.8,41.8,77000.0,38.7899,38.7899,38.7528,38.7528,77000.0
2012-03-22 12:10:00,41.8,41.8,41.71,41.76,72000.0,38.7528,38.7528,38.6693,38.7157,72000.0
2012-03-22 12:20:00,41.76,41.8,41.64,41.77,171000.0,38.7157,38.7528,38.6044,38.725,171000.0
2012-03-22 12:30:00,41.76,41.76,41.73,41.75,43000.0,38.7157,38.7157,38.6879,38.7064,43000.0
2012-03-22 12:40:00,41.76,41.8,41.75,41.8,64000.0,38.7157,38.7528,38.7064,38.7528,64000.0
2012-03-22 12:50:00,41.8,41.85,41.79,41.82,51000.0,38.7528,38.7991,38.7435,38.7713,51000.0
2012-03-22 13:00:00,41.8,41.86,41.79,41.85,77000.0,38.7528,38.8084,38.7435,38.7991,77000.0
2012-03-22 13:10:00,41.85,41.93,41.85,41.93,52000.0,38.7991,38.8733,38.7991,38.8733,52000.0
2012-03-22 13:20:00,41.92,41.94,41.89,41.94,65000.0,38.864,38.8826,38.8362,38.8826,65000.0
2012-03-22 13:30:00,41.93,42.01,41.93,41.98,146000.0,38.8733,38.9475,38.8733,38.9197,146000.0
2012-03-22 13:40:00,42.0,42.0,41.98,41.98,72000.0,38.9382,38.9382,38.9197,38.9197,72000.0
2012-03-22 13:50:00,41.97,42.04,41.97,42.01,140000.0,38.9104,38.9753,38.9104,38.9475,140000.0
2012-03-22 14:00:00,41.99,41.99,41.91,41.93,70000.0,38.9289,38.9289,38.8548,38.8733,70000.0
2012-03-22 14:10:00,41.92,41.98,41.91,41.94,60000.0,38.864,38.9197,38.8548,38.8826,60000.0
2012-03-22 14:20:00,41.93,41.95,41.93,41.94,52000.0,38.8733,38.8918,38.8733,38.8826,52000.0
2012-03-22 14:30:00,41.94,41.94,41.9,41.91,70000.0,38.8826,38.8826,38.8455,38.8548,70000.0
2012-03-22 14:40:00,41.91,41.93,41.89,41.9,103000.0,38.8548,38.8733,38.8362,38.8455,103000.0
2012-03-22 14:50:00,41.9,41.9,41.87,41.9,69000.0,38.8455,38.8455,38.8177,38.8455,69000.0
2012-03-22 15:00:00,41.89,41.9,41.85,41.87,82000.0,38.8362,38.8455,38.7991,38.8177,82000.0
2012-03-22 15:10:00,41.87,41.88,41.82,41.84,90000.0,38.8177,38.8269,38.7713,38.7899,90000.0
2012-03-22 15:20:00,41.84,41.93,41.82,41.93,327000.0,38.7899,38.8733,38.7713,38.8733,327000.0
2012-03-22 15:30:00,41.93,41.93,41.86,41.91,336000.0,38.8733,38.8733,38.8084,38.8548,336000.0
2012-03-22 15:40:00,41.89,41.91,41.82,41.86,282000.0,38.8362,38.8548,38.7713,38.8084,282000.0
2012-03-22 15:50:00,41.87,41.9,41.7,41.71,481000.0,38.8177,38.8455,38.6601,38.6693,481000.0
2012-03-23 09:30:00,41.62,41.88,41.62,41.88,128000.0,38.5859,38.8269,38.5859,38.8269,128000.0
2012-03-23 09:40:00,41.85,41.86,41.7,41.77,238000.0,38.7991,38.8084,38.6601,38.725,238000.0
2012-03-23 09:50:00,41.77,41.83,41.72,41.74,147000.0,38.725,38.7806,38.6786,38.6972,147000.0
2012-03-23 10:00:00,41.72,41.8,41.7,41.74,123000.0,38.6786,38.7528,38.6601,38.6972,123000.0
2012-03-23 10:10:00,41.73,41.8,41.7,41.79,67000.0,38.6879,38.7528,38.6601,38.7435,67000.0
2012-03-23 10:20:00,41.79,42.0,41.79,41.89,249000.0,38.7435,38.9382,38.7435,38.8362,249000.0
2012-03-23 10:30:00,41.88,41.88,41.82,41.83,71000.0,38.8269,38.8269,38.7713,38.7806,71000.0
2012-03-23 10:40:00,41.82,41.93,41.82,41.92,101000.0,38.7713,38.8733,38.7713,38.864,101000.0
2012-03-23 10:50:00,41.94,42.0,41.87,41.93,140000.0,38.8826,38.9382,38.8177,38.8733,140000.0
2012-03-23 11:00:00,41.93,41.93,41.86,41.93,32000.0,38.8733,38.8733,38.8084,38.8733,32000.0
2012-03-23 11:10:00,41.92,41.97,41.89,41.97,44000.0,38.864,38.9104,38.8362,38.9104,44000.0
2012-03-23 11:20:00,41.95,42.02,41.94,41.99,50000.0,38.8918,38.9567,38.8826,38.9289,50000.0
2012-03-23 11:30:00,42.02,42.17,42.02,42.17,186000.0,38.9567,39.0958,38.9567,39.0958,186000.0
2012-03-23 11:40:00,42.18,42.2,42.15,42.19,116000.0,39.1051,39.1236,39.0773,39.1143,116000.0
2012-03-23 11:50:00,42.14,42.2,42.14,42.19,62000.0,39.068,39.1236,39.068,39.1143,62000.0
2012-03-23 12:00:00,42.17,42.17,42.08,42.12,96000.0,39.0958,39.0958,39.0124,39.0495,96000.0
2012-03-23 12:10:00,42.1,42.1,42.05,42.06,61000.0,39.0309,39.0309,38.9846,38.9938,61000.0
2012-03-23 12:20:00,42.06,42.1,42.01,42.1,99000.0,38.9938,39.0309,38.9475,39.0309,99000.0
2012-03-23 12:30:00,42.1,42.13,42.09,42.12,59000.0,39.0309,39.0587,39.0216,39.0495,59000.0
2012-03-23 12:40:00,42.1,42.13,42.08,42.12,56000.0,39.0309,39.0587,39.0124,39.0495,56000.0
2012-03-23 12:50:00,42.13,42.15,42.08,42.1,136000.0,39.0587,39.0773,39.0124,39.0309,136000.0
2012-03-23 13:00:00,42.1,42.14,42.1,42.13,45000.0,39.0309,39.068,39.0309,39.0587,45000.0
2012-03-23 13:10:00,42.13,42.13,42.09,42.11,54000.0,39.0587,39.0587,39.0216,39.0402,54000.0
2012-03-23 13:20:00,42.12,42.14,42.11,42.14,41000.0,39.0495,39.068,39.0402,39.068,41000.0
2012-03-23 13:30:00,42.14,42.16,42.08,42.09,49000.0,39.068,39.0865,39.0124,39.0216,49000.0
2012-03-23 13:40:00,42.1,42.11,42.08,42.09,37000.0,39.0309,39.0402,39.0124,39.0216,37000.0
2012-03-23 13:50:00,42.08,42.09,42.03,42.03,39000.0,39.0124,39.0216,38.966,38.966,39000.0
2012-03-23 14:00:00,42.02,42.1,42.02,42.09,48000.0,38.9567,39.0309,38.9567,39.0216,48000.0
2012-03-23 14:10:00,42.11,42.2,42.1,42.18,59000.0,39.0402,39.1236,39.0309,39.1051,59000.0
2012-03-23 14:20:00,42.19,42.21,42.19,42.2,118000.0,39.1143,39.1329,39.1143,39.1236,118000.0
2012-03-23 14:30:00,42.19,42.36,42.17,42.35,375000.0,39.1143,39.272,39.0958,39.2627,375000.0
2012-03-23 14:40:00,42.36,42.58,42.34,42.57,445000.0,39.272,39.4759,39.2534,39.4666,445000.0
2012-03-23 14:50:00,42.55,42.55,42.41,42.41,321000.0,39.4481,39.4481,39.3183,39.3183,321000.0
2012-03-23 15:00:00,42.41,42.43,42.39,42.4,82000.0,39.3183,39.3369,39.2998,39.309,82000.0
2012-03-23 15:10:00,42.4,42.42,42.4,42.4,182000.0,39.309,39.3276,39.309,39.309,182000.0
2012-03-23 15:20:00,42.4,42.42,42.37,42.42,155000.0,39.309,39.3276,39.2812,39.3276,155000.0
2012-03-23 15:30:00,42.42,42.48,42.39,42.44,327000.0,39.3276,39.3832,39.2998,39.3461,327000.0
2012-03-23 15:40:00,42.45,42.52,42.43,42.48,456000.0,39.3554,39.4203,39.3369,39.3832,456000.0
2012-03-23 15:50:00,42.5,42.64,42.43,42.43,847000.0,39.4017,39.5315,39.3369,39.3369,847000.0
2012-03-26 09:30:00,42.73,42.73,42.5,42.63,394000.0,39.615,39.615,39.4017,39.5223,394000.0
2012-03-26 09:40:00,42.63,42.66,42.6,42.62,186000.0,39.5223,39.5501,39.4945,39.513,186000.0
2012-03-26 09:50:00,42.65,43.02,42.6,42.98,548000.0,39.5408,39.8838,39.4945,39.8468,548000.0
2012-03-26 10:00:00,42.95,42.98,42.85,42.86,319000.0,39.8189,39.8468,39.7262,39.7355,319000.0
2012-03-26 10:10:00,42.85,42.97,42.84,42.96,234000.0,39.7262,39.8375,39.717,39.8282,234000.0
2012-03-26 10:20:00,42.96,43.0,42.93,43.0,173000.0,39.8282,39.8653,39.8004,39.8653,173000.0
2012-03-26 10:30:00,43.0,43.12,42.97,43.08,411000.0,39.8653,39.9766,39.8375,39.9395,411000.0
2012-03-26 10:40:00,43.09,43.19,43.06,43.1,254000.0,39.9487,40.0414,39.9209,39.958,254000.0
2012-03-26 10:50:00,43.1,43.29,43.1,43.27,183000.0,39.958,40.1342,39.958,40.1156,183000.0
2012-03-26 11:00:00,43.27,43.28,43.17,43.27,152000.0,40.1156,40.1249,40.0229,40.1156,152000.0
2012-03-26 11:10:00,43.26,43.29,43.19,43.21,161000.0,40.1063,40.1342,40.0414,40.06,161000.0
2012-03-26 11:20:00,43.2,43.28,43.2,43.23,119000.0,40.0507,40.1249,40.0507,40.0785,119000.0
2012-03-26 11:30:00,43.22,43.23,43.12,43.2,187000.0,40.0693,40.0785,39.9766,40.0507,187000.0
2012-03-26 11:40:00,43.19,43.21,43.13,43.16,39000.0,40.0414,40.06,39.9858,40.0136,39000.0
2012-03-26 11:50:00,43.14,43.39,43.13,43.33,323000.0,39.9951,40.2269,39.9858,40.1712,323000.0
2012-03-26 12:00:00,43.32,43.38,43.32,43.35,143000.0,40.162,40.2176,40.162,40.1898,143000.0
2012-03-26 12:10:00,43.33,43.48,43.3,43.44,213000.0,40.1712,40.3103,40.1434,40.2732,213000.0
2012-03-26 12:20:00,43.44,43.5,43.43,43.49,222000.0,40.2732,40.3288,40.264,40.3196,222000.0
2012-03-26 12:30:00,43.48,43.53,43.46,43.51,179000.0,40.3103,40.3567,40.2918,40.3381,179000.0
2012-03-26 12:40:00,43.51,43.56,43.51,43.54,251000.0,40.3381,40.3845,40.3381,40.3659,251000.0
2012-03-26 12:50:00,43.54,43.55,43.48,43.5,157000.0,40.3659,40.3752,40.3103,40.3288,157000.0
2012-03-26 13:00:00,43.48,43.5,42.97,43.36,436000.0,40.3103,40.3288,39.8375,40.1991,436000.0
2012-03-26 13:10:00,43.36,43.46,43.35,43.42,177000.0,40.1991,40.2918,40.1898,40.2547,177000.0
2012-03-26 13:20:00,43.41,43.49,43.41,43.47,126000.0,40.2454,40.3196,40.2454,40.301,126000.0
2012-03-26 13:30:00,43.46,43.49,43.44,43.49,121000.0,40.2918,40.3196,40.2732,40.3196,121000.0
2012-03-26 13:40:00,43.48,43.5,43.48,43.49,105000.0,40.3103,40.3288,40.3103,40.3196,105000.0
2012-03-26 13:50:00,43.48,43.52,43.48,43.48,141000.0,40.3103,40.3474,40.3103,40.3103,141000.0
2012-03-26 14:00:00,43.48,43.52,43.48,43.52,141000.0,40.3103,40.3474,40.3103,40.3474,141000.0
2012-03-26 14:10:00,43.54,43.56,43.5,43.54,165000.0,40.3659,40.3845,40.3288,40.3659,165000.0
2012-03-26 14:20:00,43.53,43.55,43.49,43.49,143000.0,40.3567,40.3752,40.3196,40.3196,143000.0
2012-03-26 14:30:00,43.51,43.59,43.51,43.57,163000.0,40.3381,40.4123,40.3381,40.3937,163000.0
2012-03-26 14:40:00,43.58,43.59,43.5,43.54,172000.0,40.403,40.4123,40.3288,40.3659,172000.0
2012-03-26 14:50:00,43.55,43.59,43.48,43.55,147000.0,40.3752,40.4123,40.3103,40.3752,147000.0
2012-03-26 15:00:00,43.55,43.62,43.53,43.62,167000.0,40.3752,40.4401,40.3567,40.4401,167000.0
2012-03-26 15:10:00,43.62,43.76,43.6,43.69,398000.0,40.4401,40.5699,40.4216,40.505,398000.0
2012-03-26 15:20:00,43.69,43.71,43.61,43.68,388000.0,40.505,40.5235,40.4308,40.4957,388000.0
2012-03-26 15:30:00,43.68,43.7,43.51,43.62,647000.0,40.4957,40.5143,40.3381,40.4401,647000.0
2012-03-26 15:40:00,43.61,43.64,43.54,43.59,425000.0,40.4308,40.4586,40.3659,40.4123,425000.0
2012-03-26 15:50:00,43.59,43.62,43.54,43.57,610000.0,40.4123,40.4401,40.3659,40.3937,610000.0
2012-03-27 09:30:00,43.55,43.59,43.5,43.53,222000.0,40.3752,40.4123,40.3288,40.3567,222000.0
2012-03-27 09:40:00,43.52,43.55,43.46,43.5,571000.0,40.3474,40.3752,40.2918,40.3288,571000.0
2012-03-27 09:50:00,43.49,43.52,43.4,43.43,344000.0,40.3196,40.3474,40.2361,40.264,344000.0
2012-03-27 10:00:00,43.4,43.44,43.35,43.44,334000.0,40.2361,40.2732,40.1898,40.2732,334000.0
2012-03-27 10:10:00,43.44,43.48,43.39,43.45,155000.0,40.2732,40.3103,40.2269,40.2825,155000.0
2012-03-27 10:20:00,43.42,43.47,43.4,43.42,197000.0,40.2547,40.301,40.2361,40.2547,197000.0
2012-03-27 10:30:00,43.42,43.53,43.4,43.53,265000.0,40.2547,40.3567,40.2361,40.3567,265000.0
2012-03-27 10:40:00,43.52,43.58,43.49,43.55,202000.0,40.3474,40.403,40.3196,40.3752,202000.0
2012-03-27 10:50:00,43.52,43.54,43.4,43.4,217000.0,40.3474,40.3659,40.2361,40.2361,217000.0
2012-03-27 11:00:00,43.42,43.46,43.4,43.43,132000.0,40.2547,40.2918,40.2361,40.264,132000.0
2012-03-27 11:10:00,43.42,43.45,43.36,43.39,79000.0,40.2547,40.2825,40.1991,40.2269,79000.0
2012-03-27 11:20:00,43.37,43.39,43.3,43.38,108000.0,40.2083,40.2269,40.1434,40.2176,108000.0
2012-03-27 11:30:00,43.37,43.38,43.28,43.31,137000.0,40.2083,40.2176,40.1249,40.1527,137000.0
2012-03-27 11:40:00,43.32,43.34,43.29,43.34,104000.0,40.162,40.1805,40.1342,40.1805,104000.0
2012-03-27 11:50:00,43.34,43.41,43.32,43.34,102000.0,40.1805,40.2454,40.162,40.1805,102000.0
2012-03-27 12:00:00,43.34,43.4,43.32,43.34,107000.0,40.1805,40.2361,40.162,40.1805,107000.0
2012-03-27 12:10:00,43.35,43.37,43.33,43.37,41000.0,40.1898,40.2083,40.1712,40.2083,41000.0
2012-03-27 12:20:00,43.37,43.38,43.33,43.37,101000.0,40.2083,40.2176,40.1712,40.2083,101000.0
2012-03-27 12:30:00,43.35,43.37,43.3,43.33,73000.0,40.1898,40.2083,40.1434,40.1712,73000.0
2012-03-27 12:40:00,43.32,43.33,43.3,43.32,62000.0,40.162,40.1712,40.1434,40.162,62000.0
2012-03-27 12:50:00,43.32,43.38,43.32,43.37,57000.0,40.162,40.2176,40.162,40.2083,57000.0
2012-03-27 13:00:00,43.37,43.38,43.33,43.34,87000.0,40.2083,40.2176,40.1712,40.1805,87000.0
2012-03-27 13:10:00,43.33,43.33,43.27,43.27,206000.0,40.1712,40.1712,40.1156,40.1156,206000.0
2012-03-27 13:20:00,43.28,43.3,43.24,43.28,159000.0,40.1249,40.1434,40.0878,40.1249,159000.0
2012-03-27 13:30:00,43.3,43.3,43.22,43.24,70000.0,40.1434,40.1434,40.0693,40.0878,70000.0
2012-03-27 13:40:00,43.23,43.36,43.22,43.36,69000.0,40.0785,40.1991,40.0693,40.1991,69000.0
2012-03-27 13:50:00,43.36,43.42,43.36,43.4,93000.0,40.1991,40.2547,40.1991,40.2361,93000.0
2012-03-27 14:00:00,43.41,43.41,43.35,43.4,94000.0,40.2454,40.2454,40.1898,40.2361,94000.0
2012-03-27 14:10:00,43.4,43.42,43.37,43.39,71000.0,40.2361,40.2547,40.2083,40.2269,71000.0
2012-03-27 14:20:00,43.4,43.4,43.32,43.33,105000.0,40.2361,40.2361,40.162,40.1712,105000.0
2012-03-27 14:30:00,43.33,43.34,43.29,43.31,75000.0,40.1712,40.1805,40.1342,40.1527,75000.0
2012-03-27 14:40:00,43.31,43.35,43.29,43.31,91000.0,40.1527,40.1898,40.1342,40.1527,91000.0
2012-03-27 14:50:00,43.33,43.33,43.27,43.3,72000.0,40.1712,40.1712,40.1156,40.1434,72000.0
2012-03-27 15:00:00,43.3,43.34,43.3,43.31,162000.0,40.1434,40.1805,40.1434,40.1527,162000.0
2012-03-27 15:10:00,43.33,43.35,43.3,43.3,161000.0,40.1712,40.1898,40.1434,40.1434,161000.0
2012-03-27 15:20:00,43.29,43.31,43.24,43.24,121000.0,40.1342,40.1527,40.0878,40.0878,121000.0
2012-03-27 15:30:00,43.26,43.27,43.17,43.22,253000.0,40.1063,40.1156,40.0229,40.0693,253000.0
2012-03-27 15:40:00,43.22,43.3,43.16,43.18,309000.0,40.0693,40.1434,40.0136,40.0322,309000.0
2012-03-27 15:50:00,43.17,43.21,43.08,43.08,635000.0,40.0229,40.06,39.9395,39.9395,635000.0
2012-03-28 09:30:00,43.38,43.38,43.05,43.32,308000.0,40.2176,40.2176,39.9117,40.162,308000.0
2012-03-28 09:40:00,43.33,43.4,43.27,43.27,148000.0,40.1712,40.2361,40.1156,40.1156,148000.0
2012-03-28 09:50:00,43.26,43.42,43.22,43.41,183000.0,40.1063,40.2547,40.0693,40.2454,183000.0
2012-03-28 10:00:00,43.41,43.47,43.38,43.43,107000.0,40.2454,40.301,40.2176,40.264,107000.0
2012-03-28 10:10:00,43.42,43.43,43.21,43.28,375000.0,40.2547,40.264,40.06,40.1249,375000.0
2012-03-28 10:20:00,43.28,43.31,43.23,43.23,67000.0,40.1249,40.1527,40.0785,40.0785,67000.0
2012-03-28 10:30:00,43.25,43.26,43.16,43.23,157000.0,40.0971,40.1063,40.0136,40.0785,157000.0
2012-03-28 10:40:00,43.19,43.22,43.15,43.16,70000.0,40.0414,40.0693,40.0044,40.0136,70000.0
2012-03-28 10:50:00,43.15,43.17,43.1,43.14,124000.0,40.0044,40.0229,39.958,39.9951,124000.0
2012-03-28 11:00:00,43.14,43.15,42.91,42.97,180000.0,39.9951,40.0044,39.7819,39.8375,180000.0
2012-03-28 11:10:00,42.98,43.01,42.94,42.98,44000.0,39.8468,39.8746,39.8097,39.8468,44000.0
2012-03-28 11:20:00,42.98,42.98,42.9,42.93,79000.0,39.8468,39.8468,39.7726,39.8004,79000.0
2012-03-28 11:30:00,42.9,42.92,42.85,42.85,89000.0,39.7726,39.7911,39.7262,39.7262,89000.0
2012-03-28 11:40:00,42.85,42.86,42.69,42.69,105000.0,39.7262,39.7355,39.5779,39.5779,105000.0
2012-03-28 11:50:00,42.71,42.73,42.62,42.64,117000.0,39.5964,39.615,39.513,39.5315,117000.0
2012-03-28 12:00:00,42.67,42.71,42.62,42.71,116000.0,39.5594,39.5964,39.513,39.5964,116000.0
2012-03-28 12:10:00,42.7,42.8,42.69,42.75,87000.0,39.5872,39.6799,39.5779,39.6335,87000.0
2012-03-28 12:20:00,42.74,42.77,42.73,42.74,60000.0,39.6243,39.6521,39.615,39.6243,60000.0
2012-03-28 12:30:00,42.75,42.76,42.7,42.71,84000.0,39.6335,39.6428,39.5872,39.5964,84000.0
2012-03-28 12:40:00,42.71,42.72,42.68,42.71,58000.0,39.5964,39.6057,39.5686,39.5964,58000.0
2012-03-28 12:50:00,42.72,42.72,42.69,42.71,52000.0,39.6057,39.6057,39.5779,39.5964,52000.0
2012-03-28 13:00:00,42.71,42.86,42.7,42.76,173000.0,39.5964,39.7355,39.5872,39.6428,173000.0
2012-03-28 13:10:00,42.73,42.74,42.65,42.72,56000.0,39.615,39.6243,39.5408,39.6057,56000.0
2012-03-28 13:20:00,42.73,42.74,42.65,42.7,68000.0,39.615,39.6243,39.5408,39.5872,68000.0
2012-03-28 13:30:00,42.72,42.72,42.64,42.71,93000.0,39.6057,39.6057,39.5315,39.5964,93000.0
2012-03-28 13:40:00,42.7,42.72,42.64,42.64,34000.0,39.5872,39.6057,39.5315,39.5315,34000.0
2012-03-28 13:50:00,42.63,42.64,42.59,42.59,124000.0,39.5223,39.5315,39.4852,39.4852,124000.0
2012-03-28 14:00:00,42.6,42.68,42.53,42.54,237000.0,39.4945,39.5686,39.4296,39.4388,237000.0
2012-03-28 14:10:00,42.54,42.58,42.48,42.55,122000.0,39.4388,39.4759,39.3832,39.4481,122000.0
2012-03-28 14:20:00,42.54,42.54,42.49,42.52,86000.0,39.4388,39.4388,39.3925,39.4203,86000.0
2012-03-28 14:30:00,42.52,42.61,42.52,42.58,86000.0,39.4203,39.5037,39.4203,39.4759,86000.0
2012-03-28 14:40:00,42.57,42.63,42.57,42.62,93000.0,39.4666,39.5223,39.4666,39.513,93000.0
2012-03-28 14:50:00,42.62,42.68,42.59,42.68,60000.0,39.513,39.5686,39.4852,39.5686,60000.0
2012-03-28 15:00:00,42.68,42.72,42.61,42.61,132000.0,39.5686,39.6057,39.5037,39.5037,132000.0
2012-03-28 15:10:00,42.6,42.67,42.6,42.62,182000.0,39.4945,39.5594,39.4945,39.513,182000.0
2012-03-28 15:20:00,42.61,42.7,42.59,42.61,160000.0,39.5037,39.5872,39.4852,39.5037,160000.0
2012-03-28 15:30:00,42.61,42.61,42.55,42.56,319000.0,39.5037,39.5037,39.4481,39.4574,319000.0
2012-03-28 15:40:00,42.56,42.64,42.55,42.61,377000.0,39.4574,39.5315,39.4481,39.5037,377000.0
2012-03-28 15:50:00,42.6,42.73,42.58,42.7,622000.0,39.4945,39.615,39.4759,39.5872,622000.0
2012-03-29 09:30:00,42.46,42.57,42.44,42.47,144000.0,39.3647,39.4666,39.3461,39.3739,144000.0
2012-03-29 09:40:00,42.46,42.49,42.33,42.43,180000.0,39.3647,39.3925,39.2441,39.3369,180000.0
2012-03-29 09:50:00,42.43,42.45,42.3,42.35,128000.0,39.3369,39.3554,39.2163,39.2627,128000.0
2012-03-29 10:00:00,42.35,42.59,42.32,42.59,149000.0,39.2627,39.4852,39.2349,39.4852,149000.0
2012-03-29 10:10:00,42.59,42.62,42.55,42.58,126000.0,39.4852,39.513,39.4481,39.4759,126000.0
2012-03-29 10:20:00,42.58,42.59,42.52,42.52,122000.0,39.4759,39.4852,39.4203,39.4203,122000.0
2012-03-29 10:30:00,42.49,42.54,42.48,42.54,113000.0,39.3925,39.4388,39.3832,39.4388,113000.0
2012-03-29 10:40:00,42.54,42.61,42.52,42.59,92000.0,39.4388,39.5037,39.4203,39.4852,92000.0
2012-03-29 10:50:00,42.61,42.61,42.57,42.58,101000.0,39.5037,39.5037,39.4666,39.4759,101000.0
2012-03-29 11:00:00,42.57,42.58,42.49,42.54,159000.0,39.4666,39.4759,39.3925,39.4388,159000.0
2012-03-29 11:10:00,42.54,42.54,42.5,42.5,50000.0,39.4388,39.4388,39.4017,39.4017,50000.0
2012-03-29 11:20:00,42.51,42.54,42.45,42.45,69000.0,39.411,39.4388,39.3554,39.3554,69000.0
2012-03-29 11:30:00,42.44,42.45,42.35,42.36,101000.0,39.3461,39.3554,39.2627,39.272,101000.0
2012-03-29 11:40:00,42.38,42.45,42.38,42.43,137000.0,39.2905,39.3554,39.2905,39.3369,137000.0
2012-03-29 11:50:00,42.42,42.43,42.37,42.39,77000.0,39.3276,39.3369,39.2812,39.2998,77000.0
2012-03-29 12:00:00,42.38,42.39,42.32,42.36,76000.0,39.2905,39.2998,39.2349,39.272,76000.0
2012-03-29 12:10:00,42.33,42.35,42.23,42.25,205000.0,39.2441,39.2627,39.1514,39.17,205000.0
2012-03-29 12:20:00,42.24,42.28,42.16,42.17,209000.0,39.1607,39.1978,39.0865,39.0958,209000.0
2012-03-29 12:30:00,42.2,42.23,42.17,42.21,111000.0,39.1236,39.1514,39.0958,39.1329,111000.0
2012-03-29 12:40:00,42.23,42.24,42.21,42.24,67000.0,39.1514,39.1607,39.1329,39.1607,67000.0
2012-03-29 12:50:00,42.21,42.35,42.21,42.33,92000.0,39.1329,39.2627,39.1329,39.2441,92000.0
2012-03-29 13:00:00,42.32,42.33,42.27,42.27,115000.0,39.2349,39.2441,39.1885,39.1885,115000.0
2012-03-29 13:10:00,42.3,42.3,42.23,42.27,40000.0,39.2163,39.2163,39.1514,39.1885,40000.0
2012-03-29 13:20:00,42.28,42.28,42.19,42.25,75000.0,39.1978,39.1978,39.1143,39.17,75000.0
2012-03-29 13:30:00,42.27,42.29,42.25,42.29,60000.0,39.1885,39.2071,39.17,39.2071,60000.0
2012-03-29 13:40:00,42.29,42.3,42.19,42.19,77000.0,39.2071,39.2163,39.1143,39.1143,77000.0
2012-03-29 13:50:00,42.18,42.27,42.16,42.24,72000.0,39.1051,39.1885,39.0865,39.1607,72000.0
2012-03-29 14:00:00,42.26,42.35,42.26,42.35,41000.0,39.1792,39.2627,39.1792,39.2627,41000.0
2012-03-29 14:10:00,42.32,42.48,42.32,42.48,92000.0,39.2349,39.3832,39.2349,39.3832,92000.0
2012-03-29 14:20:00,42.48,42.53,42.46,42.52,77000.0,39.3832,39.4296,39.3647,39.4203,77000.0
2012-03-29 14:30:00,42.52,42.52,42.46,42.46,56000.0,39.4203,39.4203,39.3647,39.3647,56000.0
2012-03-29 14:40:00,42.47,42.55,42.46,42.54,52000.0,39.3739,39.4481,39.3647,39.4388,52000.0
2012-03-29 14:50:00,42.54,42.56,42.51,42.52,49000.0,39.4388,39.4574,39.411,39.4203,49000.0
2012-03-29 15:00:00,42.5,42.54,42.5,42.54,25000.0,39.4017,39.4388,39.4017,39.4388,25000.0
2012-03-29 15:10:00,42.55,42.71,42.54,42.7,153000.0,39.4481,39.5964,39.4388,39.5872,153000.0
2012-03-29 15:20:00,42.71,42.71,42.65,42.67,89000.0,39.5964,39.5964,39.5408,39.5594,89000.0
2012-03-29 15:30:00,42.67,42.83,42.66,42.8,335000.0,39.5594,39.7077,39.5501,39.6799,335000.0
2012-03-29 15:40:00,42.8,42.83,42.75,42.76,200000.0,39.6799,39.7077,39.6335,39.6428,200000.0
2012-03-29 15:50:00,42.77,42.82,42.76,42.8,405000.0,39.6521,39.6984,39.6428,39.6799,405000.0
2012-03-30 09:30:00,42.86,42.87,42.52,42.66,346000.0,39.7355,39.7448,39.4203,39.5501,346000.0
2012-03-30 09:40:00,42.7,42.82,42.52,42.79,311000.0,39.5872,39.6984,39.4203,39.6706,311000.0
2012-03-30 09:50:00,42.76,42.8,42.65,42.69,231000.0,39.6428,39.6799,39.5408,39.5779,231000.0
2012-03-30 10:00:00,42.69,42.74,42.58,42.63,311000.0,39.5779,39.6243,39.4759,39.5223,311000.0
2012-03-30 10:10:00,42.63,42.64,42.44,42.44,307000.0,39.5223,39.5315,39.3461,39.3461,307000.0
2012-03-30 10:20:00,42.43,42.45,42.23,42.27,423000.0,39.3369,39.3554,39.1514,39.1885,423000.0
2012-03-30 10:30:00,42.28,42.28,42.0,42.04,439000.0,39.1978,39.1978,38.9382,38.9753,439000.0
2012-03-30 10:40:00,42.08,42.39,42.0,42.39,419000.0,39.0124,39.2998,38.9382,39.2998,419000.0
2012-03-30 10:50:00,42.35,42.41,42.22,42.22,230000.0,39.2627,39.3183,39.1422,39.1422,230000.0
2012-03-30 11:00:00,42.24,42.25,42.0,42.18,314000.0,39.1607,39.17,38.9382,39.1051,314000.0
2012-03-30 11:10:00,42.19,42.24,42.18,42.23,93000.0,39.1143,39.1607,39.1051,39.1514,93000.0
2012-03-30 11:20:00,42.22,42.29,42.22,42.28,131000.0,39.1422,39.2071,39.1422,39.1978,131000.0
2012-03-30 11:30:00,42.28,42.31,42.12,42.14,147000.0,39.1978,39.2256,39.0495,39.068,147000.0
2012-03-30 11:40:00,42.12,42.17,42.11,42.17,187000.0,39.0495,39.0958,39.0402,39.0958,187000.0
2012-03-30 11:50:00,42.17,42.31,42.17,42.3,131000.0,39.0958,39.2256,39.0958,39.2163,131000.0
2012-03-30 12:00:00,42.28,42.44,42.25,42.44,379000.0,39.1978,39.3461,39.17,39.3461,379000.0
2012-03-30 12:10:00,42.41,42.64,42.4,42.57,408000.0,39.3183,39.5315,39.309,39.4666,408000.0
2012-03-30 12:20:00,42.57,42.62,42.42,42.47,320000.0,39.4666,39.513,39.3276,39.3739,320000.0
2012-03-30 12:30:00,42.47,42.5,42.42,42.5,109000.0,39.3739,39.4017,39.3276,39.4017,109000.0
2012-03-30 12:40:00,42.5,42.62,42.5,42.59,124000.0,39.4017,39.513,39.4017,39.4852,124000.0
2012-03-30 12:50:00,42.6,42.62,42.58,42.59,112000.0,39.4945,39.513,39.4759,39.4852,112000.0
2012-03-30 13:00:00,42.58,42.58,42.51,42.53,96000.0,39.4759,39.4759,39.411,39.4296,96000.0
2012-03-30 13:10:00,42.52,42.55,42.52,42.55,97000.0,39.4203,39.4481,39.4203,39.4481,97000.0
2012-03-30 13:20:00,42.53,42.56,42.52,42.56,132000.0,39.4296,39.4574,39.4203,39.4574,132000.0
2012-03-30 13:30:00,42.57,42.58,42.52,42.52,71000.0,39.4666,39.4759,39.4203,39.4203,71000.0
2012-03-30 13:40:00,42.53,42.54,42.51,42.52,51000.0,39.4296,39.4388,39.411,39.4203,51000.0
2012-03-30 13:50:00,42.5,42.52,42.48,42.48,34000.0,39.4017,39.4203,39.3832,39.3832,34000.0
2012-03-30 14:00:00,42.49,42.53,42.46,42.46,55000.0,39.3925,39.4296,39.3647,39.3647,55000.0
2012-03-30 14:10:00,42.46,42.48,42.42,42.43,56000.0,39.3647,39.3832,39.3276,39.3369,56000.0
2012-03-30 14:20:00,42.44,42.49,42.41,42.47,141000.0,39.3461,39.3925,39.3183,39.3739,141000.0
2012-03-30 14:30:00,42.48,42.5,42.43,42.46,62000.0,39.3832,39.4017,39.3369,39.3647,62000.0
2012-03-30 14:40:00,42.46,42.52,42.45,42.52,82000.0,39.3647,39.4203,39.3554,39.4203,82000.0
2012-03-30 14:50:00,42.52,42.54,42.51,42.51,69000.0,39.4203,39.4388,39.411,39.411,69000.0
2012-03-30 15:00:00,42.52,42.52,42.4,42.43,166000.0,39.4203,39.4203,39.309,39.3369,166000.0
2012-03-30 15:10:00,42.43,42.49,42.4,42.45,181000.0,39.3369,39.3925,39.309,39.3554,181000.0
2012-03-30 15:20:00,42.45,42.45,42.4,42.4,153000.0,39.3554,39.3554,39.309,39.309,153000.0
2012-03-30 15:30:00,42.4,42.45,42.33,42.33,302000.0,39.309,39.3554,39.2441,39.2441,302000.0
2012-03-30 15:40:00,42.34,42.38,42.14,42.18,476000.0,39.2534,39.2905,39.068,39.1051,476000.0
2012-03-30 15:50:00,42.17,42.3,42.09,42.11,1097000.0,39.0958,39.2163,39.0216,39.0402,1097000.0
2012-04-02 09:30:00,42.18,42.2,41.9,42.0,265000.0,39.1051,39.1236,38.8455,38.9382,265000.0
2012-04-02 09:40:00,42.0,42.45,41.97,42.43,287000.0,38.9382,39.3554,38.9104,39.3369,287000.0
2012-04-02 09:50:00,42.44,42.59,42.43,42.53,379000.0,39.3461,39.4852,39.3369,39.4296,379000.0
2012-04-02 10:00:00,42.56,42.8,42.51,42.79,305000.0,39.4574,39.6799,39.411,39.6706,305000.0
2012-04-02 10:10:00,42.77,42.92,42.77,42.87,348000.0,39.6521,39.7911,39.6521,39.7448,348000.0
2012-04-02 10:20:00,42.86,42.87,42.79,42.86,247000.0,39.7355,39.7448,39.6706,39.7355,247000.0
2012-04-02 10:30:00,42.87,42.89,42.81,42.81,112000.0,39.7448,39.7633,39.6892,39.6892,112000.0
2012-04-02 10:40:00,42.8,42.84,42.76,42.82,208000.0,39.6799,39.717,39.6428,39.6984,208000.0
2012-04-02 10:50:00,42.84,42.89,42.79,42.8,157000.0,39.717,39.7633,39.6706,39.6799,157000.0
2012-04-02 11:00:00,42.83,42.87,42.77,42.8,139000.0,39.7077,39.7448,39.6521,39.6799,139000.0
2012-04-02 11:10:00,42.81,42.83,42.66,42.69,100000.0,39.6892,39.7077,39.5501,39.5779,100000.0
2012-04-02 11:20:00,42.7,42.92,42.7,42.91,160000.0,39.5872,39.7911,39.5872,39.7819,160000.0
2012-04-02 11:30:00,42.9,42.92,42.87,42.92,56000.0,39.7726,39.7911,39.7448,39.7911,56000.0
2012-04-02 11:40:00,42.92,43.0,42.9,42.94,73000.0,39.7911,39.8653,39.7726,39.8097,73000.0
2012-04-02 11:50:00,42.96,43.03,42.92,43.0,66000.0,39.8282,39.8931,39.7911,39.8653,66000.0
2012-04-02 12:00:00,43.02,43.17,43.0,43.15,141000.0,39.8838,40.0229,39.8653,40.0044,141000.0
2012-04-02 12:10:00,43.15,43.15,43.09,43.12,189000.0,40.0044,40.0044,39.9487,39.9766,189000.0
2012-04-02 12:20:00,43.12,43.15,43.1,43.1,167000.0,39.9766,40.0044,39.958,39.958,167000.0
2012-04-02 12:30:00,43.11,43.16,43.11,43.15,101000.0,39.9673,40.0136,39.9673,40.0044,101000.0
2012-04-02 12:40:00,43.14,43.17,43.1,43.11,75000.0,39.9951,40.0229,39.958,39.9673,75000.0
2012-04-02 12:50:00,43.12,43.15,43.07,43.07,47000.0,39.9766,40.0044,39.9302,39.9302,47000.0
2012-04-02 13:00:00,43.07,43.11,43.04,43.1,90000.0,39.9302,39.9673,39.9024,39.958,90000.0
2012-04-02 13:10:00,43.1,43.11,43.04,43.06,41000.0,39.958,39.9673,39.9024,39.9209,41000.0
2012-04-02 13:20:00,43.06,43.1,43.05,43.09,40000.0,39.9209,39.958,39.9117,39.9487,40000.0
2012-04-02 13:30:00,43.08,43.1,43.05,43.07,33000.0,39.9395,39.958,39.9117,39.9302,33000.0
2012-04-02 13:40:00,43.06,43.15,43.06,43.13,245000.0,39.9209,40.0044,39.9209,39.9858,245000.0
2012-04-02 13:50:00,43.13,43.16,43.12,43.15,97000.0,39.9858,40.0136,39.9766,40.0044,97000.0
2012-04-02 14:00:00,43.16,43.16,43.1,43.12,70000.0,40.0136,40.0136,39.958,39.9766,70000.0
2012-04-02 14:10:00,43.11,43.16,43.09,43.15,129000.0,39.9673,40.0136,39.9487,40.0044,129000.0
2012-04-02 14:20:00,43.15,43.16,43.12,43.15,147000.0,40.0044,40.0136,39.9766,40.0044,147000.0
2012-04-02 14:30:00,43.14,43.28,43.14,43.27,243000.0,39.9951,40.1249,39.9951,40.1156,243000.0
2012-04-02 14:40:00,43.27,43.37,43.26,43.33,247000.0,40.1156,40.2083,40.1063,40.1712,247000.0
2012-04-02 14:50:00,43.35,43.4,43.32,43.36,186000.0,40.1898,40.2361,40.162,40.1991,186000.0
2012-04-02 15:00:00,43.38,43.4,43.34,43.39,262000.0,40.2176,40.2361,40.1805,40.2269,262000.0
2012-04-02 15:10:00,43.4,43.43,43.38,43.41,413000.0,40.2361,40.264,40.2176,40.2454,413000.0
2012-04-02 15:20:00,43.42,43.43,43.37,43.37,361000.0,40.2547,40.264,40.2083,40.2083,361000.0
2012-04-02 15:30:00,43.37,43.38,43.27,43.29,535000.0,40.2083,40.2176,40.1156,40.1342,535000.0
2012-04-02 15:40:00,43.29,43.4,43.22,43.22,514000.0,40.1342,40.2361,40.0693,40.0693,514000.0
2012-04-02 15:50:00,43.24,43.35,43.21,43.21,807000.0,40.0878,40.1898,40.06,40.06,807000.0
2012-04-03 09:30:00,43.17,43.3,42.9,43.28,307000.0,40.0229,40.1434,39.7726,40.1249,307000.0
2012-04-03 09:40:00,43.26,43.31,43.19,43.28,230000.0,40.1063,40.1527,40.0414,40.1249,230000.0
2012-04-03 09:50:00,43.26,43.38,43.26,43.29,276000.0,40.1063,40.2176,40.1063,40.1342,276000.0
2012-04-03 10:00:00,43.32,43.59,43.24,43.51,245000.0,40.162,40.4123,40.0878,40.3381,245000.0
2012-04-03 10:10:00,43.51,43.54,43.41,43.52,250000.0,40.3381,40.3659,40.2454,40.3474,250000.0
2012-04-03 10:20:00,43.52,43.77,43.5,43.76,460000.0,40.3474,40.5792,40.3288,40.5699,460000.0
2012-04-03 10:30:00,43.74,43.8,43.72,43.75,328000.0,40.5514,40.607,40.5328,40.5606,328000.0
2012-04-03 10:40:00,43.75,43.83,43.72,43.8,526000.0,40.5606,40.6348,40.5328,40.607,526000.0
2012-04-03 10:50:00,43.78,43.82,43.74,43.78,300000.0,40.5884,40.6255,40.5514,40.5884,300000.0
2012-04-03 11:00:00,43.76,43.8,43.71,43.79,205000.0,40.5699,40.607,40.5235,40.5977,205000.0
2012-04-03 11:10:00,43.8,43.89,43.78,43.86,252000.0,40.607,40.6904,40.5884,40.6626,252000.0
2012-04-03 11:20:00,43.87,43.94,43.85,43.87,219000.0,40.6719,40.7368,40.6533,40.6719,219000.0
2012-04-03 11:30:00,43.88,43.89,43.7,43.73,226000.0,40.6811,40.6904,40.5143,40.5421,226000.0
2012-04-03 11:40:00,43.74,43.8,43.73,43.78,75000.0,40.5514,40.607,40.5421,40.5884,75000.0
2012-04-03 11:50:00,43.79,43.84,43.78,43.8,158000.0,40.5977,40.6441,40.5884,40.607,158000.0
2012-04-03 12:00:00,43.8,43.82,43.71,43.73,219000.0,40.607,40.6255,40.5235,40.5421,219000.0
2012-04-03 12:10:00,43.75,43.75,43.61,43.68,579000.0,40.5606,40.5606,40.4308,40.4957,579000.0
2012-04-03 12:20:00,43.68,43.77,43.67,43.74,134000.0,40.4957,40.5792,40.4865,40.5514,134000.0
2012-04-03 12:30:00,43.71,43.73,43.67,43.68,89000.0,40.5235,40.5421,40.4865,40.4957,89000.0
2012-04-03 12:40:00,43.7,43.74,43.68,43.72,113000.0,40.5143,40.5514,40.4957,40.5328,113000.0
2012-04-03 12:50:00,43.72,43.73,43.7,43.72,117000.0,40.5328,40.5421,40.5143,40.5328,117000.0
2012-04-03 13:00:00,43.72,43.8,43.71,43.76,105000.0,40.5328,40.607,40.5235,40.5699,105000.0
2012-04-03 13:10:00,43.76,43.85,43.76,43.83,180000.0,40.5699,40.6533,40.5699,40.6348,180000.0
2012-04-03 13:20:00,43.85,43.85,43.8,43.82,56000.0,40.6533,40.6533,40.607,40.6255,56000.0
2012-04-03 13:30:00,43.83,43.91,43.83,43.9,318000.0,40.6348,40.709,40.6348,40.6997,318000.0
2012-04-03 13:40:00,43.9,43.9,43.8,43.83,164000.0,40.6997,40.6997,40.607,40.6348,164000.0
2012-04-03 13:50:00,43.85,43.94,43.83,43.94,160000.0,40.6533,40.7368,40.6348,40.7368,160000.0
2012-04-03 14:00:00,43.94,43.94,43.76,43.81,364000.0,40.7368,40.7368,40.5699,40.6163,364000.0
2012-04-03 14:10:00,43.81,44.0,43.75,43.99,220000.0,40.6163,40.7924,40.5606,40.7831,220000.0
2012-04-03 14:20:00,44.0,44.06,43.94,43.94,376000.0,40.7924,40.848,40.7368,40.7368,376000.0
2012-04-03 14:30:00,43.94,43.98,43.84,43.86,268000.0,40.7368,40.7739,40.6441,40.6626,268000.0
2012-04-03 14:40:00,43.85,43.94,43.77,43.88,422000.0,40.6533,40.7368,40.5792,40.6811,422000.0
2012-04-03 14:50:00,43.87,43.98,43.87,43.91,211000.0,40.6719,40.7739,40.6719,40.709,211000.0
2012-04-03 15:00:00,43.94,43.95,43.89,43.93,232000.0,40.7368,40.746,40.6904,40.7275,232000.0
2012-04-03 15:10:00,43.91,43.96,43.91,43.95,180000.0,40.709,40.7553,40.709,40.746,180000.0
2012-04-03 15:20:00,43.96,43.97,43.82,43.88,228000.0,40.7553,40.7646,40.6255,40.6811,228000.0
2012-04-03 15:30:00,43.87,44.0,43.85,43.98,260000.0,40.6719,40.7924,40.6533,40.7739,260000.0
2012-04-03 15:40:00,43.97,44.05,43.92,43.97,500000.0,40.7646,40.8388,40.7182,40.7646,500000.0
2012-04-03 15:50:00,43.96,43.99,43.81,43.82,719000.0,40.7553,40.7831,40.6163,40.6255,719000.0
2012-04-04 09:30:00,43.44,43.57,43.42,43.54,575000.0,40.3013,40.4219,40.2827,40.394,575000.0
2012-04-04 09:40:00,43.54,43.65,43.45,43.46,522000.0,40.394,40.4961,40.3105,40.3198,522000.0
2012-04-04 09:50:00,43.46,43.46,43.27,43.43,407000.0,40.3198,40.3198,40.1435,40.292,407000.0
2012-04-04 10:00:00,43.4,43.42,43.31,43.36,198000.0,40.2642,40.2827,40.1807,40.227,198000.0
2012-04-04 10:10:00,43.34,43.36,43.15,43.22,263000.0,40.2085,40.227,40.0322,40.0972,263000.0
2012-04-04 10:20:00,43.22,43.24,43.04,43.09,255000.0,40.0972,40.1157,39.9302,39.9765,255000.0
2012-04-04 10:30:00,43.09,43.26,43.09,43.24,186000.0,39.9765,40.1343,39.9765,40.1157,186000.0
2012-04-04 10:40:00,43.25,43.25,43.05,43.07,194000.0,40.125,40.125,39.9394,39.958,194000.0
2012-04-04 10:50:00,43.06,43.06,43.0,43.02,460000.0,39.9487,39.9487,39.8931,39.9116,460000.0
2012-04-04 11:00:00,43.02,43.03,42.94,43.01,346000.0,39.9116,39.9209,39.8374,39.9023,346000.0
2012-04-04 11:10:00,43.02,43.02,42.86,42.88,257000.0,39.9116,39.9116,39.7632,39.7817,257000.0
2012-04-04 11:20:00,42.86,42.95,42.82,42.91,204000.0,39.7632,39.8467,39.7261,39.8096,204000.0
2012-04-04 11:30:00,42.91,43.22,42.91,43.15,260000.0,39.8096,40.0972,39.8096,40.0322,260000.0
2012-04-04 11:40:00,43.17,43.17,43.0,43.0,102000.0,40.0508,40.0508,39.8931,39.8931,102000.0
2012-04-04 11:50:00,43.0,43.05,42.99,43.0,156000.0,39.8931,39.9394,39.8838,39.8931,156000.0
2012-04-04 12:00:00,43.0,43.02,42.87,42.94,197000.0,39.8931,39.9116,39.7724,39.8374,197000.0
2012-04-04 12:10:00,42.95,43.02,42.93,42.95,156000.0,39.8467,39.9116,39.8281,39.8467,156000.0
2012-04-04 12:20:00,42.96,42.96,42.86,42.93,122000.0,39.8559,39.8559,39.7632,39.8281,122000.0
2012-04-04 12:30:00,42.92,42.93,42.89,42.9,131000.0,39.8188,39.8281,39.791,39.8003,131000.0
2012-04-04 12:40:00,42.9,42.91,42.85,42.85,129000.0,39.8003,39.8096,39.7539,39.7539,129000.0
2012-04-04 12:50:00,42.87,42.88,42.77,42.83,185000.0,39.7724,39.7817,39.6797,39.7353,185000.0
2012-04-04 13:00:00,42.86,42.89,42.77,42.77,201000.0,39.7632,39.791,39.6797,39.6797,201000.0
2012-04-04 13:10:00,42.77,42.77,42.61,42.61,285000.0,39.6797,39.6797,39.5312,39.5312,285000.0
2012-04-04 13:20:00,42.62,42.74,42.62,42.71,95000.0,39.5405,39.6518,39.5405,39.624,95000.0
2012-04-04 13:30:00,42.71,42.81,42.7,42.8,118000.0,39.624,39.7168,39.6147,39.7075,118000.0
2012-04-04 13:40:00,42.81,42.98,42.8,42.98,262000.0,39.7168,39.8745,39.7075,39.8745,262000.0
2012-04-04 13:50:00,42.98,42.99,42.85,42.93,185000.0,39.8745,39.8838,39.7539,39.8281,185000.0
2012-04-04 14:00:00,42.93,42.96,42.91,42.95,79000.0,39.8281,39.8559,39.8096,39.8467,79000.0
2012-04-04 14:10:00,42.92,42.94,42.88,42.9,116000.0,39.8188,39.8374,39.7817,39.8003,116000.0
2012-04-04 14:20:00,42.9,42.96,42.9,42.94,138000.0,39.8003,39.8559,39.8003,39.8374,138000.0
2012-04-04 14:30:00,42.94,42.96,42.91,42.96,97000.0,39.8374,39.8559,39.8096,39.8559,97000.0
2012-04-04 14:40:00,42.96,42.99,42.93,42.95,118000.0,39.8559,39.8838,39.8281,39.8467,118000.0
2012-04-04 14:50:00,42.96,42.98,42.93,42.96,224000.0,39.8559,39.8745,39.8281,39.8559,224000.0
2012-04-04 15:00:00,42.95,43.02,42.94,42.98,210000.0,39.8467,39.9116,39.8374,39.8745,210000.0
2012-04-04 15:10:00,42.99,43.12,42.99,43.1,144000.0,39.8838,40.0044,39.8838,39.9858,144000.0
2012-04-04 15:20:00,43.11,43.22,43.07,43.22,327000.0,39.9951,40.0972,39.958,40.0972,327000.0
2012-04-04 15:30:00,43.2,43.28,43.18,43.24,301000.0,40.0786,40.1528,40.06,40.1157,301000.0
2012-04-04 15:40:00,43.23,43.28,43.21,43.24,260000.0,40.1064,40.1528,40.0879,40.1157,260000.0
2012-04-04 15:50:00,43.26,43.26,43.08,43.12,631000.0,40.1343,40.1343,39.9673,40.0044,631000.0
2012-04-05 09:30:00,43.05,43.28,42.87,43.24,272000.0,39.9394,40.1528,39.7724,40.1157,272000.0
2012-04-05 09:40:00,43.25,43.54,43.2,43.48,508000.0,40.125,40.394,40.0786,40.3384,508000.0
2012-04-05 09:50:00,43.48,43.57,43.45,43.5,431000.0,40.3384,40.4219,40.3105,40.3569,431000.0
2012-04-05 10:00:00,43.5,43.57,43.44,43.52,527000.0,40.3569,40.4219,40.3013,40.3755,527000.0
2012-04-05 10:10:00,43.52,43.53,43.23,43.37,221000.0,40.3755,40.3848,40.1064,40.2363,221000.0
2012-04-05 10:20:00,43.38,43.49,43.35,43.43,102000.0,40.2456,40.3476,40.2178,40.292,102000.0
2012-04-05 10:30:00,43.42,43.46,43.38,43.46,92000.0,40.2827,40.3198,40.2456,40.3198,92000.0
2012-04-05 10:40:00,43.46,43.49,43.41,43.46,48000.0,40.3198,40.3476,40.2734,40.3198,48000.0
2012-04-05 10:50:00,43.46,43.54,43.46,43.52,72000.0,40.3198,40.394,40.3198,40.3755,72000.0
2012-04-05 11:00:00,43.54,43.59,43.52,43.54,130000.0,40.394,40.4404,40.3755,40.394,130000.0
2012-04-05 11:10:00,43.55,43.68,43.52,43.55,275000.0,40.4033,40.5239,40.3755,40.4033,275000.0
2012-04-05 11:20:00,43.57,43.61,43.52,43.55,73000.0,40.4219,40.459,40.3755,40.4033,73000.0
2012-04-05 11:30:00,43.55,43.65,43.55,43.6,119000.0,40.4033,40.4961,40.4033,40.4497,119000.0
2012-04-05 11:40:00,43.62,43.7,43.6,43.66,186000.0,40.4683,40.5425,40.4497,40.5054,186000.0
2012-04-05 11:50:00,43.65,43.68,43.6,43.67,84000.0,40.4961,40.5239,40.4497,40.5146,84000.0
2012-04-05 12:00:00,43.67,43.7,43.65,43.69,61000.0,40.5146,40.5425,40.4961,40.5332,61000.0
2012-04-05 12:10:00,43.65,43.76,43.65,43.72,143000.0,40.4961,40.5981,40.4961,40.561,143000.0
2012-04-05 12:20:00,43.72,43.79,43.72,43.77,95000.0,40.561,40.626,40.561,40.6074,95000.0
2012-04-05 12:30:00,43.77,43.82,43.75,43.77,148000.0,40.6074,40.6538,40.5889,40.6074,148000.0
2012-04-05 12:40:00,43.77,43.8,43.74,43.77,119000.0,40.6074,40.6352,40.5796,40.6074,119000.0
2012-04-05 12:50:00,43.77,43.78,43.75,43.77,80000.0,40.6074,40.6167,40.5889,40.6074,80000.0
2012-04-05 13:00:00,43.77,43.92,43.77,43.92,265000.0,40.6074,40.7466,40.6074,40.7466,265000.0
2012-04-05 13:10:00,43.92,43.92,43.82,43.85,82000.0,40.7466,40.7466,40.6538,40.6816,82000.0
2012-04-05 13:20:00,43.89,43.92,43.87,43.89,49000.0,40.7187,40.7466,40.7002,40.7187,49000.0
2012-04-05 13:30:00,43.87,43.9,43.85,43.9,81000.0,40.7002,40.728,40.6816,40.728,81000.0
2012-04-05 13:40:00,43.9,43.93,43.88,43.91,136000.0,40.728,40.7559,40.7095,40.7373,136000.0
2012-04-05 13:50:00,43.89,43.93,43.88,43.92,206000.0,40.7187,40.7559,40.7095,40.7466,206000.0
2012-04-05 14:00:00,43.93,43.99,43.91,43.99,136000.0,40.7559,40.8115,40.7373,40.8115,136000.0
2012-04-05 14:10:00,43.98,44.18,43.96,44.14,311000.0,40.8022,40.9878,40.7837,40.9507,311000.0
2012-04-05 14:20:00,44.16,44.22,44.14,44.22,349000.0,40.9692,41.0249,40.9507,41.0249,349000.0
2012-04-05 14:30:00,44.21,44.22,44.11,44.13,178000.0,41.0156,41.0249,40.9228,40.9414,178000.0
2012-04-05 14:40:00,44.11,44.15,44.1,44.15,159000.0,40.9228,40.96,40.9136,40.96,159000.0
2012-04-05 14:50:00,44.14,44.14,44.0,44.08,255000.0,40.9507,40.9507,40.8208,40.895,255000.0
2012-04-05 15:00:00,44.08,44.11,44.02,44.1,183000.0,40.895,40.9228,40.8394,40.9136,183000.0
2012-04-05 15:10:00,44.09,44.09,43.99,44.01,134000.0,40.9043,40.9043,40.8115,40.8301,134000.0
2012-04-05 15:20:00,44.03,44.12,44.02,44.11,180000.0,40.8486,40.9321,40.8394,40.9228,180000.0
2012-04-05 15:30:00,44.11,44.14,44.08,44.1,185000.0,40.9228,40.9507,40.895,40.9136,185000.0
2012-04-05 15:40:00,44.1,44.12,44.02,44.04,221000.0,40.9136,40.9321,40.8394,40.8579,221000.0
2012-04-05 15:50:00,44.05,44.09,43.95,44.0,757000.0,40.8672,40.9043,40.7744,40.8208,757000.0
2012-04-09 09:30:00,43.29,43.42,43.21,43.41,374000.0,40.1621,40.2827,40.0879,40.2734,374000.0
2012-04-09 09:40:00,43.39,43.49,43.3,43.38,265000.0,40.2549,40.3476,40.1714,40.2456,265000.0
2012-04-09 09:50:00,43.39,43.43,43.31,43.42,284000.0,40.2549,40.292,40.1807,40.2827,284000.0
2012-04-09 10:00:00,43.44,43.49,43.37,43.37,278000.0,40.3013,40.3476,40.2363,40.2363,278000.0
2012-04-09 10:10:00,43.38,43.41,43.33,43.34,187000.0,40.2456,40.2734,40.1992,40.2085,187000.0
2012-04-09 10:20:00,43.36,43.5,43.32,43.5,219000.0,40.227,40.3569,40.1899,40.3569,219000.0
2012-04-09 10:30:00,43.5,43.5,43.44,43.44,214000.0,40.3569,40.3569,40.3013,40.3013,214000.0
2012-04-09 10:40:00,43.43,43.48,43.43,43.43,49000.0,40.292,40.3384,40.292,40.292,49000.0
2012-04-09 10:50:00,43.44,43.79,43.43,43.79,342000.0,40.3013,40.626,40.292,40.626,342000.0
2012-04-09 11:00:00,43.79,43.88,43.69,43.84,397000.0,40.626,40.7095,40.5332,40.6724,397000.0
2012-04-09 11:10:00,43.85,43.89,43.67,43.71,276000.0,40.6816,40.7187,40.5146,40.5518,276000.0
2012-04-09 11:20:00,43.71,43.81,43.71,43.73,109000.0,40.5518,40.6445,40.5518,40.5703,109000.0
2012-04-09 11:30:00,43.75,43.79,43.64,43.69,202000.0,40.5889,40.626,40.4868,40.5332,202000.0
2012-04-09 11:40:00,43.69,43.76,43.67,43.75,121000.0,40.5332,40.5981,40.5146,40.5889,121000.0
2012-04-09 11:50:00,43.75,43.75,43.7,43.75,119000.0,40.5889,40.5889,40.5425,40.5889,119000.0
2012-04-09 12:00:00,43.74,43.75,43.65,43.67,83000.0,40.5796,40.5889,40.4961,40.5146,83000.0
2012-04-09 12:10:00,43.7,43.84,43.69,43.83,176000.0,40.5425,40.6724,40.5332,40.6631,176000.0
2012-04-09 12:20:00,43.81,43.81,43.76,43.8,95000.0,40.6445,40.6445,40.5981,40.6352,95000.0
2012-04-09 12:30:00,43.79,43.99,43.79,43.96,232000.0,40.626,40.8115,40.626,40.7837,232000.0
2012-04-09 12:40:00,43.95,43.98,43.91,43.98,230000.0,40.7744,40.8022,40.7373,40.8022,230000.0
2012-04-09 12:50:00,43.98,44.02,43.96,43.97,197000.0,40.8022,40.8394,40.7837,40.793,197000.0
2012-04-09 13:00:00,43.96,43.96,43.89,43.94,82000.0,40.7837,40.7837,40.7187,40.7651,82000.0
2012-04-09 13:10:00,43.92,43.98,43.88,43.89,100000.0,40.7466,40.8022,40.7095,40.7187,100000.0
2012-04-09 13:20:00,43.9,43.92,43.83,43.86,113000.0,40.728,40.7466,40.6631,40.6909,113000.0
2012-04-09 13:30:00,43.88,43.9,43.85,43.89,61000.0,40.7095,40.728,40.6816,40.7187,61000.0
2012-04-09 13:40:00,43.9,43.94,43.9,43.94,49000.0,40.728,40.7651,40.728,40.7651,49000.0
2012-04-09 13:50:00,43.94,44.06,43.93,44.06,154000.0,40.7651,40.8765,40.7559,40.8765,154000.0
2012-04-09 14:00:00,44.07,44.15,44.06,44.07,234000.0,40.8857,40.96,40.8765,40.8857,234000.0
2012-04-09 14:10:00,44.07,44.11,44.02,44.11,120000.0,40.8857,40.9228,40.8394,40.9228,120000.0
2012-04-09 14:20:00,44.08,44.18,44.08,44.15,246000.0,40.895,40.9878,40.895,40.96,246000.0
2012-04-09 14:30:00,44.15,44.25,44.15,44.25,143000.0,40.96,41.0527,40.96,41.0527,143000.0
2012-04-09 14:40:00,44.24,44.29,44.16,44.2,239000.0,41.0435,41.0898,40.9692,41.0063,239000.0
2012-04-09 14:50:00,44.2,44.28,44.19,44.22,114000.0,41.0063,41.0806,40.9971,41.0249,114000.0
2012-04-09 15:00:00,44.24,44.24,44.16,44.2,142000.0,41.0435,41.0435,40.9692,41.0063,142000.0
2012-04-09 15:10:00,44.18,44.26,44.18,44.25,232000.0,40.9878,41.062,40.9878,41.0527,232000.0
2012-04-09 15:20:00,44.25,44.27,44.16,44.16,181000.0,41.0527,41.0713,40.9692,40.9692,181000.0
2012-04-09 15:30:00,44.17,44.22,44.1,44.14,265000.0,40.9785,41.0249,40.9136,40.9507,265000.0
2012-04-09 15:40:00,44.16,44.2,44.05,44.06,290000.0,40.9692,41.0063,40.8672,40.8765,290000.0
2012-04-09 15:50:00,44.05,44.1,43.89,43.93,659000.0,40.8672,40.9136,40.7187,40.7559,659000.0
2012-04-10 09:30:00,43.93,44.1,43.81,43.84,285000.0,40.7559,40.9136,40.6445,40.6724,285000.0
2012-04-10 09:40:00,43.83,43.84,43.68,43.76,329000.0,40.6631,40.6724,40.5239,40.5981,329000.0
2012-04-10 09:50:00,43.76,43.77,43.55,43.65,354000.0,40.5981,40.6074,40.4033,40.4961,354000.0
2012-04-10 10:00:00,43.64,43.71,43.56,43.56,232000.0,40.4868,40.5518,40.4126,40.4126,232000.0
2012-04-10 10:10:00,43.56,43.57,43.33,43.42,299000.0,40.4126,40.4219,40.1992,40.2827,299000.0
2012-04-10 10:20:00,43.43,43.49,43.33,43.49,268000.0,40.292,40.3476,40.1992,40.3476,268000.0
2012-04-10 10:30:00,43.49,43.6,43.45,43.58,250000.0,40.3476,40.4497,40.3105,40.4311,250000.0
2012-04-10 10:40:00,43.6,43.76,43.58,43.76,233000.0,40.4497,40.5981,40.4311,40.5981,233000.0
2012-04-10 10:50:00,43.71,43.79,43.55,43.61,307000.0,40.5518,40.626,40.4033,40.459,307000.0
2012-04-10 11:00:00,43.61,43.64,43.54,43.62,131000.0,40.459,40.4868,40.394,40.4683,131000.0
2012-04-10 11:10:00,43.61,43.61,43.41,43.47,210000.0,40.459,40.459,40.2734,40.3291,210000.0
2012-04-10 11:20:00,43.48,43.51,43.37,43.41,265000.0,40.3384,40.3662,40.2363,40.2734,265000.0
2012-04-10 11:30:00,43.38,43.44,43.3,43.36,199000.0,40.2456,40.3013,40.1714,40.227,199000.0
2012-04-10 11:40:00,43.38,43.4,43.34,43.34,96000.0,40.2456,40.2642,40.2085,40.2085,96000.0
2012-04-10 11:50:00,43.34,43.34,42.76,43.01,979000.0,40.2085,40.2085,39.6704,39.9023,979000.0
2012-04-10 12:00:00,43.01,43.01,42.87,42.91,351000.0,39.9023,39.9023,39.7724,39.8096,351000.0
2012-04-10 12:10:00,42.87,42.87,42.5,42.65,665000.0,39.7724,39.7724,39.4292,39.5683,665000.0
2012-04-10 12:20:00,42.68,42.83,42.67,42.79,406000.0,39.5962,39.7353,39.5869,39.6982,406000.0
2012-04-10 12:30:00,42.82,42.94,42.79,42.82,278000.0,39.7261,39.8374,39.6982,39.7261,278000.0
2012-04-10 12:40:00,42.82,42.85,42.75,42.77,202000.0,39.7261,39.7539,39.6611,39.6797,202000.0
2012-04-10 12:50:00,42.77,42.77,42.63,42.65,179000.0,39.6797,39.6797,39.5498,39.5683,179000.0
2012-04-10 13:00:00,42.68,42.81,42.66,42.78,184000.0,39.5962,39.7168,39.5776,39.6889,184000.0
2012-04-10 13:10:00,42.79,42.79,42.58,42.6,166000.0,39.6982,39.6982,39.5034,39.522,166000.0
2012-04-10 13:20:00,42.58,42.68,42.56,42.62,199000.0,39.5034,39.5962,39.4848,39.5405,199000.0
2012-04-10 13:30:00,42.62,42.63,42.57,42.62,145000.0,39.5405,39.5498,39.4941,39.5405,145000.0
2012-04-10 13:40:00,42.62,42.72,42.58,42.7,160000.0,39.5405,39.6333,39.5034,39.6147,160000.0
2012-04-10 13:50:00,42.73,42.82,42.72,42.79,251000.0,39.6426,39.7261,39.6333,39.6982,251000.0
2012-04-10 14:00:00,42.78,42.81,42.6,42.65,240000.0,39.6889,39.7168,39.522,39.5683,240000.0
2012-04-10 14:10:00,42.66,42.73,42.64,42.64,215000.0,39.5776,39.6426,39.5591,39.5591,215000.0
2012-04-10 14:20:00,42.62,42.64,42.51,42.55,312000.0,39.5405,39.5591,39.4385,39.4756,312000.0
2012-04-10 14:30:00,42.57,42.61,42.42,42.43,377000.0,39.4941,39.5312,39.355,39.3642,377000.0
2012-04-10 14:40:00,42.44,42.65,42.43,42.64,245000.0,39.3735,39.5683,39.3642,39.5591,245000.0
2012-04-10 14:50:00,42.67,42.71,42.6,42.62,286000.0,39.5869,39.624,39.522,39.5405,286000.0
2012-04-10 15:00:00,42.63,42.66,42.55,42.61,143000.0,39.5498,39.5776,39.4756,39.5312,143000.0
2012-04-10 15:10:00,42.61,42.63,42.49,42.52,249000.0,39.5312,39.5498,39.4199,39.4477,249000.0
2012-04-10 15:20:00,42.52,42.55,42.48,42.48,224000.0,39.4477,39.4756,39.4106,39.4106,224000.0
2012-04-10 15:30:00,42.48,42.62,42.47,42.58,578000.0,39.4106,39.5405,39.4013,39.5034,578000.0
2012-04-10 15:40:00,42.58,42.68,42.56,42.66,355000.0,39.5034,39.5962,39.4848,39.5776,355000.0
2012-04-10 15:50:00,42.65,42.73,42.5,42.5,692000.0,39.5683,39.6426,39.4292,39.4292,692000.0
2012-04-11 09:30:00,42.96,43.12,42.89,42.99,521000.0,39.8559,40.0044,39.791,39.8838,521000.0
2012-04-11 09:40:00,42.97,43.17,42.91,42.95,376000.0,39.8652,40.0508,39.8096,39.8467,376000.0
2012-04-11 09:50:00,42.98,43.08,42.92,42.99,201000.0,39.8745,39.9673,39.8188,39.8838,201000.0
2012-04-11 10:00:00,42.99,43.02,42.94,42.99,140000.0,39.8838,39.9116,39.8374,39.8838,140000.0
2012-04-11 10:10:00,42.99,43.16,42.99,43.11,217000.0,39.8838,40.0415,39.8838,39.9951,217000.0
2012-04-11 10:20:00,43.13,43.18,43.13,43.14,75000.0,40.0137,40.06,40.0137,40.0229,75000.0
2012-04-11 10:30:00,43.14,43.24,43.12,43.12,245000.0,40.0229,40.1157,40.0044,40.0044,245000.0
2012-04-11 10:40:00,43.1,43.15,43.08,43.09,140000.0,39.9858,40.0322,39.9673,39.9765,140000.0
2012-04-11 10:50:00,43.09,43.16,43.08,43.11,167000.0,39.9765,40.0415,39.9673,39.9951,167000.0
2012-04-11 11:00:00,43.09,43.12,43.01,43.11,131000.0,39.9765,40.0044,39.9023,39.9951,131000.0
2012-04-11 11:10:00,43.11,43.13,43.01,43.02,96000.0,39.9951,40.0137,39.9023,39.9116,96000.0
2012-04-11 11:20:00,43.02,43.08,43.02,43.04,64000.0,39.9116,39.9673,39.9116,39.9302,64000.0
2012-04-11 11:30:00,43.06,43.09,43.05,43.05,62000.0,39.9487,39.9765,39.9394,39.9394,62000.0
2012-04-11 11:40:00,43.08,43.08,43.03,43.03,159000.0,39.9673,39.9673,39.9209,39.9209,159000.0
2012-04-11 11:50:00,43.04,43.04,42.98,42.99,131000.0,39.9302,39.9302,39.8745,39.8838,131000.0
2012-04-11 12:00:00,42.98,43.0,42.91,42.95,98000.0,39.8745,39.8931,39.8096,39.8467,98000.0
2012-04-11 12:10:00,42.94,43.04,42.94,43.04,37000.0,39.8374,39.9302,39.8374,39.9302,37000.0
2012-04-11 12:20:00,43.04,43.09,43.02,43.08,52000.0,39.9302,39.9765,39.9116,39.9673,52000.0
2012-04-11 12:30:00,43.08,43.12,43.05,43.1,182000.0,39.9673,40.0044,39.9394,39.9858,182000.0
2012-04-11 12:40:00,43.1,43.14,43.09,43.13,78000.0,39.9858,40.0229,39.9765,40.0137,78000.0
2012-04-11 12:50:00,43.12,43.18,43.1,43.12,33000.0,40.0044,40.06,39.9858,40.0044,33000.0
2012-04-11 13:00:00,43.11,43.14,43.09,43.13,27000.0,39.9951,40.0229,39.9765,40.0137,27000.0
2012-04-11 13:10:00,43.12,43.12,43.04,43.04,34000.0,40.0044,40.0044,39.9302,39.9302,34000.0
2012-04-11 13:20:00,43.02,43.02,42.96,42.97,55000.0,39.9116,39.9116,39.8559,39.8652,55000.0
2012-04-11 13:30:00,42.96,43.03,42.95,43.03,65000.0,39.8559,39.9209,39.8467,39.9209,65000.0
2012-04-11 13:40:00,43.06,43.06,42.97,43.01,34000.0,39.9487,39.9487,39.8652,39.9023,34000.0
2012-04-11 13:50:00,43.0,43.1,43.0,43.09,43000.0,39.8931,39.9858,39.8931,39.9765,43000.0
2012-04-11 14:00:00,43.07,43.08,42.9,42.91,76000.0,39.958,39.9673,39.8003,39.8096,76000.0
2012-04-11 14:10:00,42.92,42.95,42.86,42.95,111000.0,39.8188,39.8467,39.7632,39.8467,111000.0
2012-04-11 14:20:00,42.94,42.98,42.87,42.91,126000.0,39.8374,39.8745,39.7724,39.8096,126000.0
2012-04-11 14:30:00,42.9,42.91,42.72,42.77,132000.0,39.8003,39.8096,39.6333,39.6797,132000.0
2012-04-11 14:40:00,42.8,42.84,42.72,42.75,141000.0,39.7075,39.7446,39.6333,39.6611,141000.0
2012-04-11 14:50:00,42.76,42.9,42.74,42.9,170000.0,39.6704,39.8003,39.6518,39.8003,170000.0
2012-04-11 15:00:00,42.9,42.91,42.86,42.88,117000.0,39.8003,39.8096,39.7632,39.7817,117000.0
2012-04-11 15:10:00,42.86,42.89,42.8,42.81,108000.0,39.7632,39.791,39.7075,39.7168,108000.0
2012-04-11 15:20:00,42.83,42.89,42.77,42.87,116000.0,39.7353,39.791,39.6797,39.7724,116000.0
2012-04-11 15:30:00,42.88,42.97,42.88,42.91,86000.0,39.7817,39.8652,39.7817,39.8096,86000.0
2012-04-11 15:40:00,42.93,42.96,42.81,42.84,188000.0,39.8281,39.8559,39.7168,39.7446,188000.0
2012-04-11 15:50:00,42.87,43.02,42.86,43.02,325000.0,39.7724,39.9116,39.7632,39.9116,325000.0
2012-04-12 09:30:00,43.05,43.19,42.97,43.02,226000.0,39.9394,40.0693,39.8652,39.9116,226000.0
2012-04-12 09:40:00,43.01,43.25,43.01,43.23,197000.0,39.9023,40.125,39.9023,40.1064,197000.0
2012-04-12 09:50:00,43.24,43.36,43.16,43.34,262000.0,40.1157,40.227,40.0415,40.2085,262000.0
2012-04-12 10:00:00,43.37,43.37,43.29,43.31,99000.0,40.2363,40.2363,40.1621,40.1807,99000.0
2012-04-12 10:10:00,43.31,43.33,43.24,43.25,77000.0,40.1807,40.1992,40.1157,40.125,77000.0
2012-04-12 10:20:00,43.24,43.24,43.16,43.19,35000.0,40.1157,40.1157,40.0415,40.0693,35000.0
2012-04-12 10:30:00,43.15,43.3,43.12,43.3,199000.0,40.0322,40.1714,40.0044,40.1714,199000.0
2012-04-12 10:40:00,43.3,43.39,43.3,43.39,90000.0,40.1714,40.2549,40.1714,40.2549,90000.0
2012-04-12 10:50:00,43.36,43.42,43.35,43.36,185000.0,40.227,40.2827,40.2178,40.227,185000.0
2012-04-12 11:00:00,43.39,43.39,43.34,43.38,61000.0,40.2549,40.2549,40.2085,40.2456,61000.0
2012-04-12 11:10:00,43.37,43.37,43.23,43.25,186000.0,40.2363,40.2363,40.1064,40.125,186000.0
2012-04-12 11:20:00,43.23,43.24,43.13,43.13,97000.0,40.1064,40.1157,40.0137,40.0137,97000.0
2012-04-12 11:30:00,43.13,43.21,43.13,43.19,63000.0,40.0137,40.0879,40.0137,40.0693,63000.0
2012-04-12 11:40:00,43.19,43.24,43.17,43.24,55000.0,40.0693,40.1157,40.0508,40.1157,55000.0
2012-04-12 11:50:00,43.23,43.27,43.18,43.27,103000.0,40.1064,40.1435,40.06,40.1435,103000.0
2012-04-12 12:00:00,43.25,43.33,43.23,43.23,129000.0,40.125,40.1992,40.1064,40.1064,129000.0
2012-04-12 12:10:00,43.24,43.25,43.18,43.21,110000.0,40.1157,40.125,40.06,40.0879,110000.0
2012-04-12 12:20:00,43.26,43.26,43.18,43.21,40000.0,40.1343,40.1343,40.06,40.0879,40000.0
2012-04-12 12:30:00,43.18,43.22,43.17,43.21,45000.0,40.06,40.0972,40.0508,40.0879,45000.0
2012-04-12 12:40:00,43.21,43.28,43.21,43.27,34000.0,40.0879,40.1528,40.0879,40.1435,34000.0
2012-04-12 12:50:00,43.27,43.3,43.24,43.27,105000.0,40.1435,40.1714,40.1157,40.1435,105000.0
2012-04-12 13:00:00,43.23,43.28,43.23,43.26,48000.0,40.1064,40.1528,40.1064,40.1343,48000.0
2012-04-12 13:10:00,43.27,43.29,43.21,43.25,70000.0,40.1435,40.1621,40.0879,40.125,70000.0
2012-04-12 13:20:00,43.23,43.26,43.22,43.22,25000.0,40.1064,40.1343,40.0972,40.0972,25000.0
2012-04-12 13:30:00,43.23,43.25,43.22,43.24,135000.0,40.1064,40.125,40.0972,40.1157,135000.0
2012-04-12 13:40:00,43.25,43.25,43.21,43.22,32000.0,40.125,40.125,40.0879,40.0972,32000.0
2012-04-12 13:50:00,43.22,43.23,43.17,43.21,63000.0,40.0972,40.1064,40.0508,40.0879,63000.0
2012-04-12 14:00:00,43.21,43.25,43.21,43.25,57000.0,40.0879,40.125,40.0879,40.125,57000.0
2012-04-12 14:10:00,43.24,43.27,43.23,43.25,75000.0,40.1157,40.1435,40.1064,40.125,75000.0
2012-04-12 14:20:00,43.25,43.25,43.17,43.19,95000.0,40.125,40.125,40.0508,40.0693,95000.0
2012-04-12 14:30:00,43.21,43.25,43.18,43.25,59000.0,40.0879,40.125,40.06,40.125,59000.0
2012-04-12 14:40:00,43.25,43.27,43.24,43.27,39000.0,40.125,40.1435,40.1157,40.1435,39000.0
2012-04-12 14:50:00,43.24,43.3,43.24,43.28,33000.0,40.1157,40.1714,40.1157,40.1528,33000.0
2012-04-12 15:00:00,43.26,43.28,43.2,43.21,92000.0,40.1343,40.1528,40.0786,40.0879,92000.0
2012-04-12 15:10:00,43.22,43.27,43.19,43.26,113000.0,40.0972,40.1435,40.0693,40.1343,113000.0
2012-04-12 15:20:00,43.27,43.29,43.26,43.27,79000.0,40.1435,40.1621,40.1343,40.1435,79000.0
2012-04-12 15:30:00,43.27,43.29,43.14,43.24,315000.0,40.1435,40.1621,40.0229,40.1157,315000.0
2012-04-12 15:40:00,43.23,43.4,43.23,43.38,474000.0,40.1064,40.2642,40.1064,40.2456,474000.0
2012-04-12 15:50:00,43.35,43.39,43.33,43.38,403000.0,40.2178,40.2549,40.1992,40.2456,403000.0
2012-04-13 09:30:00,43.36,43.64,43.35,43.64,343000.0,40.227,40.4868,40.2178,40.4868,343000.0
2012-04-13 09:40:00,43.65,43.99,43.62,43.72,592000.0,40.4961,40.8115,40.4683,40.561,592000.0
2012-04-13 09:50:00,43.71,43.72,43.57,43.59,254000.0,40.5518,40.561,40.4219,40.4404,254000.0
2012-04-13 10:00:00,43.56,43.7,43.44,43.69,184000.0,40.4126,40.5425,40.3013,40.5332,184000.0
2012-04-13 10:10:00,43.69,43.71,43.62,43.63,127000.0,40.5332,40.5518,40.4683,40.4775,127000.0
2012-04-13 10:20:00,43.62,43.62,43.4,43.4,139000.0,40.4683,40.4683,40.2642,40.2642,139000.0
2012-04-13 10:30:00,43.41,43.42,43.27,43.31,227000.0,40.2734,40.2827,40.1435,40.1807,227000.0
2012-04-13 10:40:00,43.27,43.27,43.1,43.13,199000.0,40.1435,40.1435,39.9858,40.0137,199000.0
2012-04-13 10:50:00,43.16,43.27,43.11,43.25,190000.0,40.0415,40.1435,39.9951,40.125,190000.0
2012-04-13 11:00:00,43.27,43.4,43.27,43.35,121000.0,40.1435,40.2642,40.1435,40.2178,121000.0
2012-04-13 11:10:00,43.35,43.35,43.27,43.33,47000.0,40.2178,40.2178,40.1435,40.1992,47000.0
2012-04-13 11:20:00,43.33,43.37,43.32,43.36,52000.0,40.1992,40.2363,40.1899,40.227,52000.0
2012-04-13 11:30:00,43.34,43.52,43.34,43.5,148000.0,40.2085,40.3755,40.2085,40.3569,148000.0
2012-04-13 11:40:00,43.52,43.69,43.49,43.69,144000.0,40.3755,40.5332,40.3476,40.5332,144000.0
2012-04-13 11:50:00,43.68,43.8,43.65,43.77,272000.0,40.5239,40.6352,40.4961,40.6074,272000.0
2012-04-13 12:00:00,43.76,43.78,43.63,43.66,256000.0,40.5981,40.6167,40.4775,40.5054,256000.0
2012-04-13 12:10:00,43.65,43.75,43.64,43.68,222000.0,40.4961,40.5889,40.4868,40.5239,222000.0
2012-04-13 12:20:00,43.67,43.76,43.66,43.71,74000.0,40.5146,40.5981,40.5054,40.5518,74000.0
2012-04-13 12:30:00,43.76,43.8,43.74,43.79,221000.0,40.5981,40.6352,40.5796,40.626,221000.0
2012-04-13 12:40:00,43.78,43.8,43.75,43.78,113000.0,40.6167,40.6352,40.5889,40.6167,113000.0
2012-04-13 12:50:00,43.75,43.78,43.74,43.78,75000.0,40.5889,40.6167,40.5796,40.6167,75000.0
2012-04-13 13:00:00,43.77,43.89,43.77,43.87,214000.0,40.6074,40.7187,40.6074,40.7002,214000.0
2012-04-13 13:10:00,43.89,43.98,43.89,43.97,220000.0,40.7187,40.8022,40.7187,40.793,220000.0
2012-04-13 13:20:00,43.96,43.98,43.93,43.93,179000.0,40.7837,40.8022,40.7559,40.7559,179000.0
2012-04-13 13:30:00,43.94,43.94,43.89,43.92,221000.0,40.7651,40.7651,40.7187,40.7466,221000.0
2012-04-13 13:40:00,43.93,44.03,43.91,44.0,314000.0,40.7559,40.8486,40.7373,40.8208,314000.0
2012-04-13 13:50:00,44.01,44.1,44.0,44.09,261000.0,40.8301,40.9136,40.8208,40.9043,261000.0
2012-04-13 14:00:00,44.09,44.12,44.01,44.05,351000.0,40.9043,40.9321,40.8301,40.8672,351000.0
2012-04-13 14:10:00,44.05,44.1,44.03,44.08,123000.0,40.8672,40.9136,40.8486,40.895,123000.0
2012-04-13 14:20:00,44.08,44.17,44.08,44.13,226000.0,40.895,40.9785,40.895,40.9414,226000.0
2012-04-13 14:30:00,44.12,44.21,44.12,44.21,182000.0,40.9321,41.0156,40.9321,41.0156,182000.0
2012-04-13 14:40:00,44.21,44.25,44.18,44.21,241000.0,41.0156,41.0527,40.9878,41.0156,241000.0
2012-04-13 14:50:00,44.22,44.27,44.18,44.25,263000.0,41.0249,41.0713,40.9878,41.0527,263000.0
2012-04-13 15:00:00,44.24,44.35,44.21,44.3,422000.0,41.0435,41.1455,41.0156,41.0991,422000.0
2012-04-13 15:10:00,44.33,44.37,44.31,44.36,247000.0,41.127,41.1641,41.1084,41.1548,247000.0
2012-04-13 15:20:00,44.36,44.38,44.3,44.31,361000.0,41.1548,41.1733,41.0991,41.1084,361000.0
2012-04-13 15:30:00,44.3,44.32,44.09,44.09,530000.0,41.0991,41.1177,40.9043,40.9043,530000.0
2012-04-13 15:40:00,44.1,44.1,44.0,44.01,433000.0,40.9136,40.9136,40.8208,40.8301,433000.0
2012-04-13 15:50:00,44.04,44.08,43.94,44.05,672000.0,40.8579,40.895,40.7651,40.8672,672000.0
2012-04-16 09:30:00,44.08,44.15,43.91,43.94,427000.0,40.895,40.96,40.7373,40.7651,427000.0
2012-04-16 09:40:00,43.97,43.98,43.83,43.83,197000.0,40.793,40.8022,40.6631,40.6631,197000.0
2012-04-16 09:50:00,43.83,43.83,43.5,43.53,265000.0,40.6631,40.6631,40.3569,40.3848,265000.0
2012-04-16 10:00:00,43.51,43.53,43.1,43.27,569000.0,40.3662,40.3848,39.9858,40.1435,569000.0
2012-04-16 10:10:00,43.31,43.31,42.9,42.94,517000.0,40.1807,40.1807,39.8003,39.8374,517000.0
2012-04-16 10:20:00,42.95,43.17,42.95,43.11,380000.0,39.8467,40.0508,39.8467,39.9951,380000.0
2012-04-16 10:30:00,43.11,43.23,43.08,43.2,271000.0,39.9951,40.1064,39.9673,40.0786,271000.0
2012-04-16 10:40:00,43.21,43.4,43.19,43.4,302000.0,40.0879,40.2642,40.0693,40.2642,302000.0
2012-04-16 10:50:00,43.39,43.4,43.35,43.4,158000.0,40.2549,40.2642,40.2178,40.2642,158000.0
2012-04-16 11:00:00,43.39,43.43,43.29,43.36,174000.0,40.2549,40.292,40.1621,40.227,174000.0
2012-04-16 11:10:00,43.36,43.38,43.33,43.36,113000.0,40.227,40.2456,40.1992,40.227,113000.0
2012-04-16 11:20:00,43.36,43.44,43.36,43.38,81000.0,40.227,40.3013,40.227,40.2456,81000.0
2012-04-16 11:30:00,43.4,43.43,43.37,43.43,135000.0,40.2642,40.292,40.2363,40.292,135000.0
2012-04-16 11:40:00,43.43,43.46,43.4,43.43,81000.0,40.292,40.3198,40.2642,40.292,81000.0
2012-04-16 11:50:00,43.43,43.45,43.3,43.34,203000.0,40.292,40.3105,40.1714,40.2085,203000.0
2012-04-16 12:00:00,43.33,43.4,43.32,43.35,220000.0,40.1992,40.2642,40.1899,40.2178,220000.0
2012-04-16 12:10:00,43.35,43.41,43.35,43.37,80000.0,40.2178,40.2734,40.2178,40.2363,80000.0
2012-04-16 12:20:00,43.38,43.39,43.33,43.35,167000.0,40.2456,40.2549,40.1992,40.2178,167000.0
2012-04-16 12:30:00,43.36,43.37,43.21,43.24,122000.0,40.227,40.2363,40.0879,40.1157,122000.0
2012-04-16 12:40:00,43.25,43.32,43.23,43.32,194000.0,40.125,40.1899,40.1064,40.1899,194000.0
2012-04-16 12:50:00,43.33,43.33,43.24,43.3,95000.0,40.1992,40.1992,40.1157,40.1714,95000.0
2012-04-16 13:00:00,43.31,43.4,43.31,43.38,53000.0,40.1807,40.2642,40.1807,40.2456,53000.0
2012-04-16 13:10:00,43.35,43.4,43.34,43.4,110000.0,40.2178,40.2642,40.2085,40.2642,110000.0
2012-04-16 13:20:00,43.38,43.39,43.32,43.36,56000.0,40.2456,40.2549,40.1899,40.227,56000.0
2012-04-16 13:30:00,43.36,43.42,43.36,43.42,51000.0,40.227,40.2827,40.227,40.2827,51000.0
2012-04-16 13:40:00,43.42,43.53,43.42,43.51,83000.0,40.2827,40.3848,40.2827,40.3662,83000.0
2012-04-16 13:50:00,43.55,43.55,43.44,43.49,93000.0,40.4033,40.4033,40.3013,40.3476,93000.0
2012-04-16 14:00:00,43.48,43.5,43.45,43.45,38000.0,40.3384,40.3569,40.3105,40.3105,38000.0
2012-04-16 14:10:00,43.45,43.46,43.4,43.43,55000.0,40.3105,40.3198,40.2642,40.292,55000.0
2012-04-16 14:20:00,43.43,43.44,43.39,43.4,28000.0,40.292,40.3013,40.2549,40.2642,28000.0
2012-04-16 14:30:00,43.4,43.46,43.4,43.42,21000.0,40.2642,40.3198,40.2642,40.2827,21000.0
2012-04-16 14:40:00,43.45,43.46,43.4,43.43,26000.0,40.3105,40.3198,40.2642,40.292,26000.0
2012-04-16 14:50:00,43.46,43.48,43.4,43.4,81000.0,40.3198,40.3384,40.2642,40.2642,81000.0
2012-04-16 15:00:00,43.42,43.42,43.33,43.36,129000.0,40.2827,40.2827,40.1992,40.227,129000.0
2012-04-16 15:10:00,43.39,43.44,43.37,43.44,67000.0,40.2549,40.3013,40.2363,40.3013,67000.0
2012-04-16 15:20:00,43.44,43.44,43.36,43.37,137000.0,40.3013,40.3013,40.227,40.2363,137000.0
2012-04-16 15:30:00,43.37,43.44,43.36,43.4,128000.0,40.2363,40.3013,40.227,40.2642,128000.0
2012-04-16 15:40:00,43.39,43.46,43.35,43.35,267000.0,40.2549,40.3198,40.2178,40.2178,267000.0
2012-04-16 15:50:00,43.35,43.43,43.29,43.3,563000.0,40.2178,40.292,40.1621,40.1714,563000.0
2012-04-17 09:30:00,43.48,43.8,43.45,43.7,253000.0,40.3384,40.6352,40.3105,40.5425,253000.0
2012-04-17 09:40:00,43.69,43.75,43.63,43.63,104000.0,40.5332,40.5889,40.4775,40.4775,104000.0
2012-04-17 09:50:00,43.62,43.68,43.59,43.63,65000.0,40.4683,40.5239,40.4404,40.4775,65000.0
2012-04-17 10:00:00,43.65,43.73,43.53,43.68,144000.0,40.4961,40.5703,40.3848,40.5239,144000.0
2012-04-17 10:10:00,43.65,43.69,43.55,43.69,173000.0,40.4961,40.5332,40.4033,40.5332,173000.0
2012-04-17 10:20:00,43.69,43.88,43.66,43.86,158000.0,40.5332,40.7095,40.5054,40.6909,158000.0
2012-04-17 10:30:00,43.87,43.87,43.63,43.63,139000.0,40.7002,40.7002,40.4775,40.4775,139000.0
2012-04-17 10:40:00,43.65,43.66,43.6,43.61,152000.0,40.4961,40.5054,40.4497,40.459,152000.0
2012-04-17 10:50:00,43.62,43.68,43.6,43.61,79000.0,40.4683,40.5239,40.4497,40.459,79000.0
2012-04-17 11:00:00,43.62,43.75,43.6,43.71,92000.0,40.4683,40.5889,40.4497,40.5518,92000.0
2012-04-17 11:10:00,43.69,43.72,43.63,43.66,176000.0,40.5332,40.561,40.4775,40.5054,176000.0
2012-04-17 11:20:00,43.64,43.74,43.64,43.72,112000.0,40.4868,40.5796,40.4868,40.561,112000.0
2012-04-17 11:30:00,43.74,43.74,43.66,43.67,68000.0,40.5796,40.5796,40.5054,40.5146,68000.0
2012-04-17 11:40:00,43.68,43.7,43.67,43.7,78000.0,40.5239,40.5425,40.5146,40.5425,78000.0
2012-04-17 11:50:00,43.71,43.78,43.71,43.74,108000.0,40.5518,40.6167,40.5518,40.5796,108000.0
2012-04-17 12:00:00,43.75,43.83,43.73,43.81,78000.0,40.5889,40.6631,40.5703,40.6445,78000.0
2012-04-17 12:10:00,43.81,43.81,43.75,43.79,56000.0,40.6445,40.6445,40.5889,40.626,56000.0
2012-04-17 12:20:00,43.79,43.8,43.76,43.78,41000.0,40.626,40.6352,40.5981,40.6167,41000.0
2012-04-17 12:30:00,43.79,43.8,43.71,43.73,69000.0,40.626,40.6352,40.5518,40.5703,69000.0
2012-04-17 12:40:00,43.71,43.77,43.69,43.77,34000.0,40.5518,40.6074,40.5332,40.6074,34000.0
2012-04-17 12:50:00,43.78,43.79,43.72,43.74,65000.0,40.6167,40.626,40.561,40.5796,65000.0
2012-04-17 13:00:00,43.73,43.75,43.71,43.74,42000.0,40.5703,40.5889,40.5518,40.5796,42000.0
2012-04-17 13:10:00,43.75,43.81,43.75,43.81,96000.0,40.5889,40.6445,40.5889,40.6445,96000.0
2012-04-17 13:20:00,43.81,43.86,43.78,43.82,70000.0,40.6445,40.6909,40.6167,40.6538,70000.0
2012-04-17 13:30:00,43.83,43.84,43.81,43.82,22000.0,40.6631,40.6724,40.6445,40.6538,22000.0
2012-04-17 13:40:00,43.84,43.87,43.82,43.83,50000.0,40.6724,40.7002,40.6538,40.6631,50000.0
2012-04-17 13:50:00,43.83,43.91,43.83,43.91,101000.0,40.6631,40.7373,40.6631,40.7373,101000.0
2012-04-17 14:00:00,43.91,43.92,43.86,43.86,62000.0,40.7373,40.7466,40.6909,40.6909,62000.0
2012-04-17 14:10:00,43.87,43.89,43.84,43.88,22000.0,40.7002,40.7187,40.6724,40.7095,22000.0
2012-04-17 14:20:00,43.89,43.9,43.86,43.9,44000.0,40.7187,40.728,40.6909,40.728,44000.0
2012-04-17 14:30:00,43.9,43.92,43.87,43.92,78000.0,40.728,40.7466,40.7002,40.7466,78000.0
2012-04-17 14:40:00,43.92,43.92,43.84,43.85,116000.0,40.7466,40.7466,40.6724,40.6816,116000.0
2012-04-17 14:50:00,43.83,43.83,43.7,43.79,153000.0,40.6631,40.6631,40.5425,40.626,153000.0
2012-04-17 15:00:00,43.8,43.84,43.75,43.84,99000.0,40.6352,40.6724,40.5889,40.6724,99000.0
2012-04-17 15:10:00,43.83,43.84,43.75,43.75,95000.0,40.6631,40.6724,40.5889,40.5889,95000.0
2012-04-17 15:20:00,43.75,43.84,43.74,43.84,134000.0,40.5889,40.6724,40.5796,40.6724,134000.0
2012-04-17 15:30:00,43.82,43.82,43.74,43.78,147000.0,40.6538,40.6538,40.5796,40.6167,147000.0
2012-04-17 15:40:00,43.76,43.82,43.66,43.66,243000.0,40.5981,40.6538,40.5054,40.5054,243000.0
2012-04-17 15:50:00,43.66,43.82,43.66,43.76,626000.0,40.5054,40.6538,40.5054,40.5981,626000.0
2012-04-18 09:30:00,43.73,43.75,43.6,43.68,279000.0,40.5703,40.5889,40.4497,40.5239,279000.0
2012-04-18 09:40:00,43.7,43.8,43.64,43.79,154000.0,40.5425,40.6352,40.4868,40.626,154000.0
2012-04-18 09:50:00,43.81,43.88,43.78,43.88,235000.0,40.6445,40.7095,40.6167,40.7095,235000.0
2012-04-18 10:00:00,43.87,44.04,43.85,44.04,317000.0,40.7002,40.8579,40.6816,40.8579,317000.0
2012-04-18 10:10:00,44.0,44.1,43.94,44.07,230000.0,40.8208,40.9136,40.7651,40.8857,230000.0
2012-04-18 10:20:00,44.07,44.09,43.98,44.0,87000.0,40.8857,40.9043,40.8022,40.8208,87000.0
2012-04-18 10:30:00,44.01,44.08,43.97,44.06,111000.0,40.8301,40.895,40.793,40.8765,111000.0
2012-04-18 10:40:00,44.06,44.07,43.97,43.97,90000.0,40.8765,40.8857,40.793,40.793,90000.0
2012-04-18 10:50:00,43.99,44.01,43.85,43.91,161000.0,40.8115,40.8301,40.6816,40.7373,161000.0
2012-04-18 11:00:00,43.9,43.93,43.79,43.83,58000.0,40.728,40.7559,40.626,40.6631,58000.0
2012-04-18 11:10:00,43.79,43.83,43.74,43.83,40000.0,40.626,40.6631,40.5796,40.6631,40000.0
2012-04-18 11:20:00,43.81,43.83,43.78,43.81,35000.0,40.6445,40.6631,40.6167,40.6445,35000.0
2012-04-18 11:30:00,43.83,43.9,43.8,43.85,117000.0,40.6631,40.728,40.6352,40.6816,117000.0
2012-04-18 11:40:00,43.85,43.85,43.8,43.8,51000.0,40.6816,40.6816,40.6352,40.6352,51000.0
2012-04-18 11:50:00,43.83,44.0,43.82,43.93,183000.0,40.6631,40.8208,40.6538,40.7559,183000.0
2012-04-18 12:00:00,43.91,43.92,43.83,43.88,88000.0,40.7373,40.7466,40.6631,40.7095,88000.0
2012-04-18 12:10:00,43.85,43.87,43.82,43.85,68000.0,40.6816,40.7002,40.6538,40.6816,68000.0
2012-04-18 12:20:00,43.86,43.89,43.81,43.82,59000.0,40.6909,40.7187,40.6445,40.6538,59000.0
2012-04-18 12:30:00,43.81,43.85,43.79,43.79,65000.0,40.6445,40.6816,40.626,40.626,65000.0
2012-04-18 12:40:00,43.81,43.83,43.78,43.79,41000.0,40.6445,40.6631,40.6167,40.626,41000.0
2012-04-18 12:50:00,43.77,43.83,43.77,43.83,45000.0,40.6074,40.6631,40.6074,40.6631,45000.0
2012-04-18 13:00:00,43.84,43.87,43.82,43.83,48000.0,40.6724,40.7002,40.6538,40.6631,48000.0
2012-04-18 13:10:00,43.85,43.85,43.75,43.75,30000.0,40.6816,40.6816,40.5889,40.5889,30000.0
2012-04-18 13:20:00,43.74,43.78,43.74,43.76,39000.0,40.5796,40.6167,40.5796,40.5981,39000.0
2012-04-18 13:30:00,43.76,43.79,43.73,43.74,44000.0,40.5981,40.626,40.5703,40.5796,44000.0
2012-04-18 13:40:00,43.71,43.79,43.71,43.78,155000.0,40.5518,40.626,40.5518,40.6167,155000.0
2012-04-18 13:50:00,43.76,43.88,43.76,43.81,175000.0,40.5981,40.7095,40.5981,40.6445,175000.0
2012-04-18 14:00:00,43.82,43.87,43.81,43.81,167000.0,40.6538,40.7002,40.6445,40.6445,167000.0
2012-04-18 14:10:00,43.82,43.84,43.8,43.84,153000.0,40.6538,40.6724,40.6352,40.6724,153000.0
2012-04-18 14:20:00,43.85,43.88,43.81,43.82,109000.0,40.6816,40.7095,40.6445,40.6538,109000.0
2012-04-18 14:30:00,43.85,43.85,43.8,43.8,34000.0,40.6816,40.6816,40.6352,40.6352,34000.0
2012-04-18 14:40:00,43.82,43.9,43.8,43.88,93000.0,40.6538,40.728,40.6352,40.7095,93000.0
2012-04-18 14:50:00,43.89,43.94,43.89,43.89,35000.0,40.7187,40.7651,40.7187,40.7187,35000.0
2012-04-18 15:00:00,43.92,43.96,43.9,43.93,81000.0,40.7466,40.7837,40.728,40.7559,81000.0
2012-04-18 15:10:00,43.93,43.96,43.9,43.94,67000.0,40.7559,40.7837,40.728,40.7651,67000.0
2012-04-18 15:20:00,43.93,43.94,43.77,43.78,85000.0,40.7559,40.7651,40.6074,40.6167,85000.0
2012-04-18 15:30:00,43.8,43.87,43.78,43.86,134000.0,40.6352,40.7002,40.6167,40.6909,134000.0
2012-04-18 15:40:00,43.85,43.85,43.72,43.73,152000.0,40.6816,40.6816,40.561,40.5703,152000.0
2012-04-18 15:50:00,43.73,43.77,43.68,43.72,452000.0,40.5703,40.6074,40.5239,40.561,452000.0
2012-04-19 09:30:00,43.72,43.96,43.7,43.92,299000.0,40.561,40.7837,40.5425,40.7466,299000.0
2012-04-19 09:40:00,43.95,44.08,43.94,44.04,261000.0,40.7744,40.895,40.7651,40.8579,261000.0
2012-04-19 09:50:00,44.06,44.06,43.94,44.01,160000.0,40.8765,40.8765,40.7651,40.8301,160000.0
2012-04-19 10:00:00,43.97,44.01,43.63,43.65,137000.0,40.793,40.8301,40.4775,40.4961,137000.0
2012-04-19 10:10:00,43.63,43.77,43.61,43.67,207000.0,40.4775,40.6074,40.459,40.5146,207000.0
2012-04-19 10:20:00,43.71,43.81,43.69,43.74,149000.0,40.5518,40.6445,40.5332,40.5796,149000.0
2012-04-19 10:30:00,43.78,44.05,43.78,44.02,202000.0,40.6167,40.8672,40.6167,40.8394,202000.0
2012-04-19 10:40:00,44.02,44.06,43.92,43.95,196000.0,40.8394,40.8765,40.7466,40.7744,196000.0
2012-04-19 10:50:00,43.96,44.01,43.93,43.94,223000.0,40.7837,40.8301,40.7559,40.7651,223000.0
2012-04-19 11:00:00,43.96,43.96,43.87,43.93,78000.0,40.7837,40.7837,40.7002,40.7559,78000.0
2012-04-19 11:10:00,43.91,43.96,43.84,43.91,105000.0,40.7373,40.7837,40.6724,40.7373,105000.0
2012-04-19 11:20:00,43.9,43.92,43.86,43.86,22000.0,40.728,40.7466,40.6909,40.6909,22000.0
2012-04-19 11:30:00,43.86,43.89,43.8,43.86,65000.0,40.6909,40.7187,40.6352,40.6909,65000.0
2012-04-19 11:40:00,43.87,43.9,43.83,43.87,90000.0,40.7002,40.728,40.6631,40.7002,90000.0
2012-04-19 11:50:00,43.87,43.91,43.85,43.87,55000.0,40.7002,40.7373,40.6816,40.7002,55000.0
2012-04-19 12:00:00,43.87,43.88,43.73,43.8,126000.0,40.7002,40.7095,40.5703,40.6352,126000.0
2012-04-19 12:10:00,43.77,43.85,43.74,43.81,114000.0,40.6074,40.6816,40.5796,40.6445,114000.0
2012-04-19 12:20:00,43.83,43.85,43.75,43.76,67000.0,40.6631,40.6816,40.5889,40.5981,67000.0
2012-04-19 12:30:00,43.77,43.86,43.74,43.85,148000.0,40.6074,40.6909,40.5796,40.6816,148000.0
2012-04-19 12:40:00,43.87,43.87,43.71,43.71,126000.0,40.7002,40.7002,40.5518,40.5518,126000.0
2012-04-19 12:50:00,43.74,43.79,43.72,43.72,58000.0,40.5796,40.626,40.561,40.561,58000.0
2012-04-19 13:00:00,43.71,43.76,43.69,43.72,53000.0,40.5518,40.5981,40.5332,40.561,53000.0
2012-04-19 13:10:00,43.71,43.71,43.63,43.65,85000.0,40.5518,40.5518,40.4775,40.4961,85000.0
2012-04-19 13:20:00,43.66,43.68,43.6,43.63,112000.0,40.5054,40.5239,40.4497,40.4775,112000.0
2012-04-19 13:30:00,43.64,43.7,43.6,43.63,105000.0,40.4868,40.5425,40.4497,40.4775,105000.0
2012-04-19 13:40:00,43.64,43.65,43.51,43.52,113000.0,40.4868,40.4961,40.3662,40.3755,113000.0
2012-04-19 13:50:00,43.54,43.59,43.53,43.56,64000.0,40.394,40.4404,40.3848,40.4126,64000.0
2012-04-19 14:00:00,43.54,43.6,43.43,43.45,152000.0,40.394,40.4497,40.292,40.3105,152000.0
2012-04-19 14:10:00,43.46,43.49,43.36,43.44,201000.0,40.3198,40.3476,40.227,40.3013,201000.0
2012-04-19 14:20:00,43.47,43.49,43.38,43.42,147000.0,40.3291,40.3476,40.2456,40.2827,147000.0
2012-04-19 14:30:00,43.43,43.44,43.23,43.41,402000.0,40.292,40.3013,40.1064,40.2734,402000.0
2012-04-19 14:40:00,43.42,43.49,43.32,43.44,258000.0,40.2827,40.3476,40.1899,40.3013,258000.0
2012-04-19 14:50:00,43.46,43.58,43.45,43.54,191000.0,40.3198,40.4311,40.3105,40.394,191000.0
2012-04-19 15:00:00,43.52,43.56,43.49,43.52,135000.0,40.3755,40.4126,40.3476,40.3755,135000.0
2012-04-19 15:10:00,43.54,43.56,43.46,43.52,184000.0,40.394,40.4126,40.3198,40.3755,184000.0
2012-04-19 15:20:00,43.51,43.65,43.48,43.63,142000.0,40.3662,40.4961,40.3384,40.4775,142000.0
2012-04-19 15:30:00,43.59,43.63,43.56,43.62,109000.0,40.4404,40.4775,40.4126,40.4683,109000.0
2012-04-19 15:40:00,43.61,43.69,43.58,43.62,267000.0,40.459,40.5332,40.4311,40.4683,267000.0
2012-04-19 15:50:00,43.63,43.67,43.57,43.66,492000.0,40.4775,40.5146,40.4219,40.5054,492000.0
2012-04-20 09:30:00,44.0,44.25,43.75,43.86,1425000.0,40.8208,41.0527,40.5889,40.6909,1425000.0
2012-04-20 09:40:00,43.83,44.05,43.8,44.02,365000.0,40.6631,40.8672,40.6352,40.8394,365000.0
2012-04-20 09:50:00,44.02,44.17,44.01,44.16,380000.0,40.8394,40.9785,40.8301,40.9692,380000.0
2012-04-20 10:00:00,44.16,44.21,44.02,44.06,288000.0,40.9692,41.0156,40.8394,40.8765,288000.0
2012-04-20 10:10:00,44.07,44.17,44.01,44.02,313000.0,40.8857,40.9785,40.8301,40.8394,313000.0
2012-04-20 10:20:00,44.02,44.12,44.0,44.11,249000.0,40.8394,40.9321,40.8208,40.9228,249000.0
2012-04-20 10:30:00,44.11,44.16,44.09,44.15,217000.0,40.9228,40.9692,40.9043,40.96,217000.0
2012-04-20 10:40:00,44.15,44.18,44.12,44.17,283000.0,40.96,40.9878,40.9321,40.9785,283000.0
2012-04-20 10:50:00,44.14,44.15,44.09,44.09,105000.0,40.9507,40.96,40.9043,40.9043,105000.0
2012-04-20 11:00:00,44.11,44.32,44.1,44.3,328000.0,40.9228,41.1177,40.9136,41.0991,328000.0
2012-04-20 11:10:00,44.3,44.33,44.18,44.23,233000.0,41.0991,41.127,40.9878,41.0342,233000.0
2012-04-20 11:20:00,44.23,44.25,44.08,44.11,92000.0,41.0342,41.0527,40.895,40.9228,92000.0
2012-04-20 11:30:00,44.13,44.14,44.0,44.07,238000.0,40.9414,40.9507,40.8208,40.8857,238000.0
2012-04-20 11:40:00,44.05,44.14,44.04,44.09,126000.0,40.8672,40.9507,40.8579,40.9043,126000.0
2012-04-20 11:50:00,44.1,44.15,44.09,44.12,136000.0,40.9136,40.96,40.9043,40.9321,136000.0
2012-04-20 12:00:00,44.11,44.15,44.11,44.14,46000.0,40.9228,40.96,40.9228,40.9507,46000.0
2012-04-20 12:10:00,44.14,44.18,44.11,44.13,135000.0,40.9507,40.9878,40.9228,40.9414,135000.0
2012-04-20 12:20:00,44.13,44.14,44.08,44.12,56000.0,40.9414,40.9507,40.895,40.9321,56000.0
2012-04-20 12:30:00,44.12,44.15,44.11,44.14,34000.0,40.9321,40.96,40.9228,40.9507,34000.0
2012-04-20 12:40:00,44.12,44.14,44.11,44.13,23000.0,40.9321,40.9507,40.9228,40.9414,23000.0
2012-04-20 12:50:00,44.14,44.24,44.13,44.18,98000.0,40.9507,41.0435,40.9414,40.9878,98000.0
2012-04-20 13:00:00,44.18,44.22,44.18,44.2,87000.0,40.9878,41.0249,40.9878,41.0063,87000.0
2012-04-20 13:10:00,44.2,44.25,44.2,44.24,103000.0,41.0063,41.0527,41.0063,41.0435,103000.0
2012-04-20 13:20:00,44.23,44.23,44.14,44.14,163000.0,41.0342,41.0342,40.9507,40.9507,163000.0
2012-04-20 13:30:00,44.13,44.15,44.1,44.14,92000.0,40.9414,40.96,40.9136,40.9507,92000.0
2012-04-20 13:40:00,44.15,44.15,44.1,44.15,93000.0,40.96,40.96,40.9136,40.96,93000.0
2012-04-20 13:50:00,44.12,44.12,43.91,43.94,174000.0,40.9321,40.9321,40.7373,40.7651,174000.0
2012-04-20 14:00:00,43.91,43.99,43.87,43.94,166000.0,40.7373,40.8115,40.7002,40.7651,166000.0
2012-04-20 14:10:00,43.93,44.0,43.91,43.95,71000.0,40.7559,40.8208,40.7373,40.7744,71000.0
2012-04-20 14:20:00,43.95,43.98,43.93,43.96,87000.0,40.7744,40.8022,40.7559,40.7837,87000.0
2012-04-20 14:30:00,43.96,43.98,43.92,43.92,77000.0,40.7837,40.8022,40.7466,40.7466,77000.0
2012-04-20 14:40:00,43.94,43.98,43.92,43.98,118000.0,40.7651,40.8022,40.7466,40.8022,118000.0
2012-04-20 14:50:00,43.97,44.0,43.95,44.0,90000.0,40.793,40.8208,40.7744,40.8208,90000.0
2012-04-20 15:00:00,44.02,44.04,43.95,43.95,89000.0,40.8394,40.8579,40.7744,40.7744,89000.0
2012-04-20 15:10:00,43.95,44.03,43.93,44.0,127000.0,40.7744,40.8486,40.7559,40.8208,127000.0
2012-04-20 15:20:00,44.02,44.07,44.0,44.05,166000.0,40.8394,40.8857,40.8208,40.8672,166000.0
2012-04-20 15:30:00,44.05,44.11,44.03,44.11,246000.0,40.8672,40.9228,40.8486,40.9228,246000.0
2012-04-20 15:40:00,44.1,44.12,44.01,44.05,215000.0,40.9136,40.9321,40.8301,40.8672,215000.0
2012-04-20 15:50:00,44.05,44.06,43.97,44.01,834000.0,40.8672,40.8765,40.793,40.8301,834000.0
2012-04-23 09:30:00,43.6,43.74,43.14,43.17,611000.0,40.4497,40.5796,40.0229,40.0508,611000.0
2012-04-23 09:40:00,43.2,43.24,42.98,43.0,531000.0,40.0786,40.1157,39.8745,39.8931,531000.0
2012-04-23 09:50:00,43.0,43.03,42.56,42.66,724000.0,39.8931,39.9209,39.4848,39.5776,724000.0
2012-04-23 10:00:00,42.68,42.81,42.55,42.63,520000.0,39.5962,39.7168,39.4756,39.5498,520000.0
2012-04-23 10:10:00,42.63,42.87,42.63,42.68,330000.0,39.5498,39.7724,39.5498,39.5962,330000.0
2012-04-23 10:20:00,42.66,42.82,42.65,42.67,221000.0,39.5776,39.7261,39.5683,39.5869,221000.0
2012-04-23 10:30:00,42.68,42.75,42.57,42.72,516000.0,39.5962,39.6611,39.4941,39.6333,516000.0
2012-04-23 10:40:00,42.72,42.82,42.44,42.46,471000.0,39.6333,39.7261,39.3735,39.3921,471000.0
2012-04-23 10:50:00,42.43,42.56,42.39,42.41,421000.0,39.3642,39.4848,39.3271,39.3457,421000.0
2012-04-23 11:00:00,42.41,42.43,42.2,42.3,691000.0,39.3457,39.3642,39.1509,39.2436,691000.0
2012-04-23 11:10:00,42.31,42.41,42.25,42.34,364000.0,39.2529,39.3457,39.1972,39.2807,364000.0
2012-04-23 11:20:00,42.35,42.41,42.2,42.3,292000.0,39.29,39.3457,39.1509,39.2436,292000.0
2012-04-23 11:30:00,42.29,42.4,42.24,42.24,272000.0,39.2344,39.3364,39.188,39.188,272000.0
2012-04-23 11:40:00,42.25,42.31,42.08,42.12,394000.0,39.1972,39.2529,39.0395,39.0766,394000.0
2012-04-23 11:50:00,42.12,42.32,42.11,42.29,337000.0,39.0766,39.2622,39.0674,39.2344,337000.0
2012-04-23 12:00:00,42.29,42.46,42.22,42.44,208000.0,39.2344,39.3921,39.1694,39.3735,208000.0
2012-04-23 12:10:00,42.45,42.53,42.43,42.49,209000.0,39.3828,39.457,39.3642,39.4199,209000.0
2012-04-23 12:20:00,42.5,42.76,42.5,42.74,208000.0,39.4292,39.6704,39.4292,39.6518,208000.0
2012-04-23 12:30:00,42.73,42.86,42.71,42.71,453000.0,39.6426,39.7632,39.624,39.624,453000.0
2012-04-23 12:40:00,42.71,42.72,42.62,42.67,251000.0,39.624,39.6333,39.5405,39.5869,251000.0
2012-04-23 12:50:00,42.68,42.75,42.68,42.72,107000.0,39.5962,39.6611,39.5962,39.6333,107000.0
2012-04-23 13:00:00,42.73,42.75,42.68,42.73,124000.0,39.6426,39.6611,39.5962,39.6426,124000.0
2012-04-23 13:10:00,42.69,42.72,42.66,42.66,100000.0,39.6055,39.6333,39.5776,39.5776,100000.0
2012-04-23 13:20:00,42.65,42.68,42.6,42.67,125000.0,39.5683,39.5962,39.522,39.5869,125000.0
2012-04-23 13:30:00,42.68,42.82,42.68,42.77,284000.0,39.5962,39.7261,39.5962,39.6797,284000.0
2012-04-23 13:40:00,42.77,42.85,42.73,42.82,191000.0,39.6797,39.7539,39.6426,39.7261,191000.0
2012-04-23 13:50:00,42.83,42.85,42.8,42.82,104000.0,39.7353,39.7539,39.7075,39.7261,104000.0
2012-04-23 14:00:00,42.83,42.83,42.58,42.63,185000.0,39.7353,39.7353,39.5034,39.5498,185000.0
2012-04-23 14:10:00,42.6,42.68,42.59,42.67,72000.0,39.522,39.5962,39.5127,39.5869,72000.0
2012-04-23 14:20:00,42.68,42.92,42.67,42.92,189000.0,39.5962,39.8188,39.5869,39.8188,189000.0
2012-04-23 14:30:00,42.92,43.16,42.91,43.05,280000.0,39.8188,40.0415,39.8096,39.9394,280000.0
2012-04-23 14:40:00,43.07,43.07,42.92,42.98,183000.0,39.958,39.958,39.8188,39.8745,183000.0
2012-04-23 14:50:00,42.95,42.97,42.86,42.89,192000.0,39.8467,39.8652,39.7632,39.791,192000.0
2012-04-23 15:00:00,42.89,43.03,42.87,42.99,122000.0,39.791,39.9209,39.7724,39.8838,122000.0
2012-04-23 15:10:00,42.98,43.09,42.96,43.04,141000.0,39.8745,39.9765,39.8559,39.9302,141000.0
2012-04-23 15:20:00,43.03,43.1,43.0,43.09,89000.0,39.9209,39.9858,39.8931,39.9765,89000.0
2012-04-23 15:30:00,43.06,43.17,43.0,43.04,166000.0,39.9487,40.0508,39.8931,39.9302,166000.0
2012-04-23 15:40:00,43.07,43.11,43.0,43.08,221000.0,39.958,39.9951,39.8931,39.9673,221000.0
2012-04-23 15:50:00,43.06,43.22,43.05,43.05,722000.0,39.9487,40.0972,39.9394,39.9394,722000.0
2012-04-24 09:30:00,43.02,43.59,42.97,43.14,609000.0,39.9116,40.4404,39.8652,40.0229,609000.0
2012-04-24 09:40:00,43.19,43.23,42.92,43.23,234000.0,40.0693,40.1064,39.8188,40.1064,234000.0
2012-04-24 09:50:00,43.25,43.26,43.05,43.09,115000.0,40.125,40.1343,39.9394,39.9765,115000.0
2012-04-24 10:00:00,43.06,43.36,43.05,43.33,238000.0,39.9487,40.227,39.9394,40.1992,238000.0
2012-04-24 10:10:00,43.35,43.4,43.19,43.27,249000.0,40.2178,40.2642,40.0693,40.1435,249000.0
2012-04-24 10:20:00,43.27,43.3,43.24,43.28,124000.0,40.1435,40.1714,40.1157,40.1528,124000.0
2012-04-24 10:30:00,43.28,43.35,43.22,43.33,120000.0,40.1528,40.2178,40.0972,40.1992,120000.0
2012-04-24 10:40:00,43.33,43.53,43.32,43.52,194000.0,40.1992,40.3848,40.1899,40.3755,194000.0
2012-04-24 10:50:00,43.52,43.52,43.43,43.43,81000.0,40.3755,40.3755,40.292,40.292,81000.0
2012-04-24 11:00:00,43.46,43.5,43.26,43.28,95000.0,40.3198,40.3569,40.1343,40.1528,95000.0
2012-04-24 11:10:00,43.27,43.37,43.27,43.3,126000.0,40.1435,40.2363,40.1435,40.1714,126000.0
2012-04-24 11:20:00,43.3,43.32,43.23,43.25,108000.0,40.1714,40.1899,40.1064,40.125,108000.0
2012-04-24 11:30:00,43.22,43.26,43.18,43.21,107000.0,40.0972,40.1343,40.06,40.0879,107000.0
2012-04-24 11:40:00,43.21,43.22,43.14,43.15,52000.0,40.0879,40.0972,40.0229,40.0322,52000.0
2012-04-24 11:50:00,43.15,43.17,43.1,43.1,107000.0,40.0322,40.0508,39.9858,39.9858,107000.0
2012-04-24 12:00:00,43.14,43.18,43.12,43.17,36000.0,40.0229,40.06,40.0044,40.0508,36000.0
2012-04-24 12:10:00,43.19,43.21,43.16,43.17,48000.0,40.0693,40.0879,40.0415,40.0508,48000.0
2012-04-24 12:20:00,43.18,43.22,43.13,43.22,85000.0,40.06,40.0972,40.0137,40.0972,85000.0
2012-04-24 12:30:00,43.22,43.23,43.12,43.12,91000.0,40.0972,40.1064,40.0044,40.0044,91000.0
2012-04-24 12:40:00,43.07,43.18,43.07,43.18,43000.0,39.958,40.06,39.958,40.06,43000.0
2012-04-24 12:50:00,43.18,43.23,43.0,43.0,110000.0,40.06,40.1064,39.8931,39.8931,110000.0
2012-04-24 13:00:00,43.02,43.06,42.98,42.99,77000.0,39.9116,39.9487,39.8745,39.8838,77000.0
2012-04-24 13:10:00,43.0,43.06,43.0,43.05,70000.0,39.8931,39.9487,39.8931,39.9394,70000.0
2012-04-24 13:20:00,43.06,43.11,43.02,43.05,74000.0,39.9487,39.9951,39.9116,39.9394,74000.0
2012-04-24 13:30:00,43.04,43.06,42.89,42.89,212000.0,39.9302,39.9487,39.791,39.791,212000.0
2012-04-24 13:40:00,42.9,42.91,42.79,42.87,118000.0,39.8003,39.8096,39.6982,39.7724,118000.0
2012-04-24 13:50:00,42.85,42.86,42.74,42.77,119000.0,39.7539,39.7632,39.6518,39.6797,119000.0
2012-04-24 14:00:00,42.73,42.79,42.7,42.72,243000.0,39.6426,39.6982,39.6147,39.6333,243000.0
2012-04-24 14:10:00,42.69,42.86,42.67,42.83,165000.0,39.6055,39.7632,39.5869,39.7353,165000.0
2012-04-24 14:20:00,42.84,42.88,42.83,42.86,157000.0,39.7446,39.7817,39.7353,39.7632,157000.0
2012-04-24 14:30:00,42.85,42.88,42.79,42.84,182000.0,39.7539,39.7817,39.6982,39.7446,182000.0
2012-04-24 14:40:00,42.88,42.91,42.82,42.85,99000.0,39.7817,39.8096,39.7261,39.7539,99000.0
2012-04-24 14:50:00,42.85,42.91,42.82,42.84,167000.0,39.7539,39.8096,39.7261,39.7446,167000.0
2012-04-24 15:00:00,42.83,42.94,42.82,42.94,205000.0,39.7353,39.8374,39.7261,39.8374,205000.0
2012-04-24 15:10:00,42.93,42.98,42.93,42.94,248000.0,39.8281,39.8745,39.8281,39.8374,248000.0
2012-04-24 15:20:00,42.95,43.02,42.94,42.96,83000.0,39.8467,39.9116,39.8374,39.8559,83000.0
2012-04-24 15:30:00,42.97,43.06,42.97,43.01,101000.0,39.8652,39.9487,39.8652,39.9023,101000.0
2012-04-24 15:40:00,43.01,43.11,42.9,43.07,339000.0,39.9023,39.9951,39.8003,39.958,339000.0
2012-04-24 15:50:00,43.07,43.1,43.03,43.06,296000.0,39.958,39.9858,39.9209,39.9487,296000.0
2012-04-25 09:30:00,43.47,43.86,43.17,43.86,631000.0,40.3291,40.6909,40.0508,40.6909,631000.0
2012-04-25 09:40:00,43.87,43.97,43.72,43.96,419000.0,40.7002,40.793,40.561,40.7837,419000.0
2012-04-25 09:50:00,43.94,44.33,43.92,44.33,505000.0,40.7651,41.127,40.7466,41.127,505000.0
2012-04-25 10:00:00,44.3,44.49,44.16,44.17,759000.0,41.0991,41.2754,40.9692,40.9785,759000.0
2012-04-25 10:10:00,44.17,44.19,44.01,44.07,295000.0,40.9785,40.9971,40.8301,40.8857,295000.0
2012-04-25 10:20:00,44.09,44.15,44.02,44.08,184000.0,40.9043,40.96,40.8394,40.895,184000.0
2012-04-25 10:30:00,44.14,44.36,44.09,44.3,192000.0,40.9507,41.1548,40.9043,41.0991,192000.0
2012-04-25 10:40:00,44.32,44.37,44.25,44.36,181000.0,41.1177,41.1641,41.0527,41.1548,181000.0
2012-04-25 10:50:00,44.36,44.38,44.21,44.27,399000.0,41.1548,41.1733,41.0156,41.0713,399000.0
2012-04-25 11:00:00,44.32,44.35,44.25,44.31,103000.0,41.1177,41.1455,41.0527,41.1084,103000.0
2012-04-25 11:10:00,44.31,44.38,44.24,44.25,110000.0,41.1084,41.1733,41.0435,41.0527,110000.0
2012-04-25 11:20:00,44.29,44.36,44.24,44.34,215000.0,41.0898,41.1548,41.0435,41.1362,215000.0
2012-04-25 11:30:00,44.33,44.37,44.29,44.3,250000.0,41.127,41.1641,41.0898,41.0991,250000.0
2012-04-25 11:40:00,44.32,44.32,44.19,44.2,132000.0,41.1177,41.1177,40.9971,41.0063,132000.0
2012-04-25 11:50:00,44.2,44.23,44.13,44.2,87000.0,41.0063,41.0342,40.9414,41.0063,87000.0
2012-04-25 12:00:00,44.22,44.34,44.21,44.32,59000.0,41.0249,41.1362,41.0156,41.1177,59000.0
2012-04-25 12:10:00,44.33,44.34,44.19,44.24,161000.0,41.127,41.1362,40.9971,41.0435,161000.0
2012-04-25 12:20:00,44.21,44.31,44.19,44.31,61000.0,41.0156,41.1084,40.9971,41.1084,61000.0
2012-04-25 12:30:00,44.31,44.31,44.15,44.15,111000.0,41.1084,41.1084,40.96,40.96,111000.0
2012-04-25 12:40:00,44.14,44.22,44.12,44.21,111000.0,40.9507,41.0249,40.9321,41.0156,111000.0
2012-04-25 12:50:00,44.19,44.23,44.16,44.2,69000.0,40.9971,41.0342,40.9692,41.0063,69000.0
2012-04-25 13:00:00,44.19,44.23,44.18,44.19,189000.0,40.9971,41.0342,40.9878,40.9971,189000.0
2012-04-25 13:10:00,44.18,44.23,44.18,44.23,86000.0,40.9878,41.0342,40.9878,41.0342,86000.0
2012-04-25 13:20:00,44.23,44.26,44.22,44.23,66000.0,41.0342,41.062,41.0249,41.0342,66000.0
2012-04-25 13:30:00,44.22,44.31,44.22,44.27,215000.0,41.0249,41.1084,41.0249,41.0713,215000.0
2012-04-25 13:40:00,44.26,44.3,44.24,44.27,181000.0,41.062,41.0991,41.0435,41.0713,181000.0
2012-04-25 13:50:00,44.28,44.32,44.28,44.31,203000.0,41.0806,41.1177,41.0806,41.1084,203000.0
2012-04-25 14:00:00,44.3,44.31,44.2,44.21,172000.0,41.0991,41.1084,41.0063,41.0156,172000.0
2012-04-25 14:10:00,44.21,44.3,44.21,44.29,147000.0,41.0156,41.0991,41.0156,41.0898,147000.0
2012-04-25 14:20:00,44.28,44.38,44.27,44.34,309000.0,41.0806,41.1733,41.0713,41.1362,309000.0
2012-04-25 14:30:00,44.32,44.35,44.2,44.23,148000.0,41.1177,41.1455,41.0063,41.0342,148000.0
2012-04-25 14:40:00,44.23,44.3,44.22,44.3,126000.0,41.0342,41.0991,41.0249,41.0991,126000.0
2012-04-25 14:50:00,44.28,44.42,44.27,44.4,266000.0,41.0806,41.2105,41.0713,41.1919,266000.0
2012-04-25 15:00:00,44.4,44.45,44.38,44.42,143000.0,41.1919,41.2383,41.1733,41.2105,143000.0
2012-04-25 15:10:00,44.42,44.43,44.31,44.4,213000.0,41.2105,41.2197,41.1084,41.1919,213000.0
2012-04-25 15:20:00,44.39,44.4,44.29,44.29,129000.0,41.1826,41.1919,41.0898,41.0898,129000.0
2012-04-25 15:30:00,44.27,44.43,44.27,44.41,306000.0,41.0713,41.2197,41.0713,41.2012,306000.0
2012-04-25 15:40:00,44.41,44.43,44.35,44.39,318000.0,41.2012,41.2197,41.1455,41.1826,318000.0
2012-04-25 15:50:00,44.36,44.49,44.35,44.49,760000.0,41.1548,41.2754,41.1455,41.2754,760000.0
2012-04-26 09:30:00,44.45,45.04,44.45,45.0,618000.0,41.2383,41.7857,41.2383,41.7485,618000.0
2012-04-26 09:40:00,45.01,45.03,44.85,45.02,494000.0,41.7578,41.7764,41.6094,41.7671,494000.0
2012-04-26 09:50:00,44.99,45.08,44.92,44.95,394000.0,41.7393,41.8228,41.6743,41.7022,394000.0
2012-04-26 10:00:00,44.95,45.02,44.91,44.95,411000.0,41.7022,41.7671,41.665,41.7022,411000.0
2012-04-26 10:10:00,44.96,45.02,44.92,45.0,322000.0,41.7114,41.7671,41.6743,41.7485,322000.0
2012-04-26 10:20:00,44.98,45.02,44.95,44.97,351000.0,41.73,41.7671,41.7022,41.7207,351000.0
2012-04-26 10:30:00,44.99,44.99,44.9,44.92,186000.0,41.7393,41.7393,41.6558,41.6743,186000.0
2012-04-26 10:40:00,44.91,44.99,44.85,44.99,270000.0,41.665,41.7393,41.6094,41.7393,270000.0
2012-04-26 10:50:00,44.98,45.0,44.92,44.99,296000.0,41.73,41.7485,41.6743,41.7393,296000.0
2012-04-26 11:00:00,44.99,45.0,44.95,44.99,178000.0,41.7393,41.7485,41.7022,41.7393,178000.0
2012-04-26 11:10:00,44.98,44.99,44.88,44.93,285000.0,41.73,41.7393,41.6372,41.6836,285000.0
2012-04-26 11:20:00,44.94,45.01,44.94,44.97,154000.0,41.6929,41.7578,41.6929,41.7207,154000.0
2012-04-26 11:30:00,45.01,45.05,44.94,45.02,196000.0,41.7578,41.7949,41.6929,41.7671,196000.0
2012-04-26 11:40:00,45.04,45.18,45.03,45.17,186000.0,41.7857,41.9155,41.7764,41.9063,186000.0
2012-04-26 11:50:00,45.15,45.19,45.15,45.17,98000.0,41.8877,41.9248,41.8877,41.9063,98000.0
2012-04-26 12:00:00,45.15,45.17,45.07,45.07,149000.0,41.8877,41.9063,41.8135,41.8135,149000.0
2012-04-26 12:10:00,45.07,45.16,45.07,45.13,72000.0,41.8135,41.897,41.8135,41.8691,72000.0
2012-04-26 12:20:00,45.12,45.15,45.09,45.11,101000.0,41.8599,41.8877,41.832,41.8506,101000.0
2012-04-26 12:30:00,45.12,45.13,45.01,45.05,160000.0,41.8599,41.8691,41.7578,41.7949,160000.0
2012-04-26 12:40:00,45.05,45.07,45.02,45.07,58000.0,41.7949,41.8135,41.7671,41.8135,58000.0
2012-04-26 12:50:00,45.06,45.09,45.03,45.09,57000.0,41.8042,41.832,41.7764,41.832,57000.0
2012-04-26 13:00:00,45.07,45.15,45.07,45.15,121000.0,41.8135,41.8877,41.8135,41.8877,121000.0
2012-04-26 13:10:00,45.1,45.19,45.1,45.16,75000.0,41.8413,41.9248,41.8413,41.897,75000.0
2012-04-26 13:20:00,45.18,45.19,45.14,45.16,30000.0,41.9155,41.9248,41.8784,41.897,30000.0
2012-04-26 13:30:00,45.14,45.18,45.13,45.15,105000.0,41.8784,41.9155,41.8691,41.8877,105000.0
2012-04-26 13:40:00,45.15,45.23,45.13,45.2,106000.0,41.8877,41.9619,41.8691,41.9341,106000.0
2012-04-26 13:50:00,45.2,45.31,45.18,45.27,127000.0,41.9341,42.0361,41.9155,41.999,127000.0
2012-04-26 14:00:00,45.29,45.36,45.28,45.33,159000.0,42.0176,42.0825,42.0083,42.0547,159000.0
2012-04-26 14:10:00,45.31,45.43,45.31,45.4,233000.0,42.0361,42.1475,42.0361,42.1196,233000.0
2012-04-26 14:20:00,45.42,45.6,45.4,45.51,556000.0,42.1382,42.3052,42.1196,42.2217,556000.0
2012-04-26 14:30:00,45.51,45.57,45.47,45.53,170000.0,42.2217,42.2774,42.1846,42.2402,170000.0
2012-04-26 14:40:00,45.53,45.64,45.52,45.54,297000.0,42.2402,42.3423,42.231,42.2495,297000.0
2012-04-26 14:50:00,45.56,45.65,45.55,45.65,370000.0,42.2681,42.3516,42.2588,42.3516,370000.0
2012-04-26 15:00:00,45.64,45.65,45.51,45.54,228000.0,42.3423,42.3516,42.2217,42.2495,228000.0
2012-04-26 15:10:00,45.52,45.6,45.52,45.55,386000.0,42.231,42.3052,42.231,42.2588,386000.0
2012-04-26 15:20:00,45.54,45.63,45.52,45.55,330000.0,42.2495,42.333,42.231,42.2588,330000.0
2012-04-26 15:30:00,45.54,45.54,45.4,45.4,396000.0,42.2495,42.2495,42.1196,42.1196,396000.0
2012-04-26 15:40:00,45.41,45.43,45.35,45.37,444000.0,42.1289,42.1475,42.0733,42.0918,444000.0
2012-04-26 15:50:00,45.38,45.44,45.31,45.4,728000.0,42.1011,42.1568,42.0361,42.1196,728000.0
2012-04-27 09:30:00,45.81,46.22,45.77,46.21,724000.0,42.5,42.8804,42.4629,42.8711,724000.0
2012-04-27 09:40:00,46.21,46.23,45.79,45.85,891000.0,42.8711,42.8897,42.4815,42.5371,891000.0
2012-04-27 09:50:00,45.85,45.9,45.8,45.83,328000.0,42.5371,42.5835,42.4907,42.5186,328000.0
2012-04-27 10:00:00,45.83,45.85,45.55,45.6,346000.0,42.5186,42.5371,42.2588,42.3052,346000.0
2012-04-27 10:10:00,45.6,45.92,45.6,45.9,524000.0,42.3052,42.6021,42.3052,42.5835,524000.0
2012-04-27 10:20:00,45.92,46.0,45.86,46.0,288000.0,42.6021,42.6763,42.5464,42.6763,288000.0
2012-04-27 10:30:00,45.99,46.03,45.96,46.02,379000.0,42.667,42.7041,42.6392,42.6948,379000.0
2012-04-27 10:40:00,46.0,46.01,45.83,45.85,173000.0,42.6763,42.6856,42.5186,42.5371,173000.0
2012-04-27 10:50:00,45.84,45.96,45.78,45.96,181000.0,42.5278,42.6392,42.4722,42.6392,181000.0
2012-04-27 11:00:00,45.95,46.03,45.95,45.99,89000.0,42.6299,42.7041,42.6299,42.667,89000.0
2012-04-27 11:10:00,46.0,46.02,45.97,46.0,184000.0,42.6763,42.6948,42.6485,42.6763,184000.0
2012-04-27 11:20:00,46.0,46.01,45.87,45.93,265000.0,42.6763,42.6856,42.5557,42.6113,265000.0
2012-04-27 11:30:00,45.94,45.96,45.86,45.87,196000.0,42.6206,42.6392,42.5464,42.5557,196000.0
2012-04-27 11:40:00,45.88,45.89,45.84,45.84,119000.0,42.565,42.5742,42.5278,42.5278,119000.0
2012-04-27 11:50:00,45.84,45.87,45.8,45.86,112000.0,42.5278,42.5557,42.4907,42.5464,112000.0
2012-04-27 12:00:00,45.86,45.86,45.8,45.82,69000.0,42.5464,42.5464,42.4907,42.5093,69000.0
2012-04-27 12:10:00,45.83,45.85,45.8,45.84,28000.0,42.5186,42.5371,42.4907,42.5278,28000.0
2012-04-27 12:20:00,45.83,45.86,45.83,45.83,128000.0,42.5186,42.5464,42.5186,42.5186,128000.0
2012-04-27 12:30:00,45.84,45.88,45.83,45.85,37000.0,42.5278,42.565,42.5186,42.5371,37000.0
2012-04-27 12:40:00,45.88,45.9,45.86,45.9,30000.0,42.565,42.5835,42.5464,42.5835,30000.0
2012-04-27 12:50:00,45.89,45.92,45.88,45.92,128000.0,42.5742,42.6021,42.565,42.6021,128000.0
2012-04-27 13:00:00,45.91,46.0,45.9,45.99,248000.0,42.5928,42.6763,42.5835,42.667,248000.0
2012-04-27 13:10:00,45.98,46.09,45.98,46.09,106000.0,42.6577,42.7598,42.6577,42.7598,106000.0
2012-04-27 13:20:00,46.09,46.15,46.09,46.14,211000.0,42.7598,42.8154,42.7598,42.8062,211000.0
2012-04-27 13:30:00,46.14,46.2,46.13,46.18,286000.0,42.8062,42.8618,42.7969,42.8433,286000.0
2012-04-27 13:40:00,46.17,46.22,46.13,46.15,262000.0,42.834,42.8804,42.7969,42.8154,262000.0
2012-04-27 13:50:00,46.15,46.16,46.09,46.11,167000.0,42.8154,42.8247,42.7598,42.7783,167000.0
2012-04-27 14:00:00,46.11,46.12,46.06,46.06,168000.0,42.7783,42.7876,42.732,42.732,168000.0
2012-04-27 14:10:00,46.06,46.06,45.99,46.0,98000.0,42.732,42.732,42.667,42.6763,98000.0
2012-04-27 14:20:00,45.99,46.02,45.95,45.95,133000.0,42.667,42.6948,42.6299,42.6299,133000.0
2012-04-27 14:30:00,45.95,45.95,45.89,45.95,141000.0,42.6299,42.6299,42.5742,42.6299,141000.0
2012-04-27 14:40:00,45.94,45.95,45.89,45.89,143000.0,42.6206,42.6299,42.5742,42.5742,143000.0
2012-04-27 14:50:00,45.89,45.89,45.81,45.88,148000.0,42.5742,42.5742,42.5,42.565,148000.0
2012-04-27 15:00:00,45.89,45.94,45.88,45.93,105000.0,42.5742,42.6206,42.565,42.6113,105000.0
2012-04-27 15:10:00,45.93,45.97,45.93,45.96,110000.0,42.6113,42.6485,42.6113,42.6392,110000.0
2012-04-27 15:20:00,45.96,45.98,45.9,45.93,204000.0,42.6392,42.6577,42.5835,42.6113,204000.0
2012-04-27 15:30:00,45.93,45.93,45.8,45.87,296000.0,42.6113,42.6113,42.4907,42.5557,296000.0
2012-04-27 15:40:00,45.86,45.89,45.76,45.77,497000.0,42.5464,42.5742,42.4536,42.4629,497000.0
2012-04-27 15:50:00,45.77,45.85,45.7,45.78,1054000.0,42.4629,42.5371,42.398,42.4722,1054000.0
2012-04-30 09:30:00,45.94,46.03,45.6,45.7,591000.0,42.6206,42.7041,42.3052,42.398,591000.0
2012-04-30 09:40:00,45.7,45.77,45.44,45.48,312000.0,42.398,42.4629,42.1568,42.1939,312000.0
2012-04-30 09:50:00,45.47,45.51,45.36,45.38,261000.0,42.1846,42.2217,42.0825,42.1011,261000.0
2012-04-30 10:00:00,45.35,45.45,45.31,45.38,259000.0,42.0733,42.166,42.0361,42.1011,259000.0
2012-04-30 10:10:00,45.4,45.49,45.36,45.36,345000.0,42.1196,42.2031,42.0825,42.0825,345000.0
2012-04-30 10:20:00,45.37,45.39,45.19,45.2,234000.0,42.0918,42.1104,41.9248,41.9341,234000.0
2012-04-30 10:30:00,45.19,45.44,45.17,45.42,347000.0,41.9248,42.1568,41.9063,42.1382,347000.0
2012-04-30 10:40:00,45.41,45.48,45.37,45.46,249000.0,42.1289,42.1939,42.0918,42.1753,249000.0
2012-04-30 10:50:00,45.43,45.53,45.4,45.53,234000.0,42.1475,42.2402,42.1196,42.2402,234000.0
2012-04-30 11:00:00,45.54,45.81,45.52,45.6,371000.0,42.2495,42.5,42.231,42.3052,371000.0
2012-04-30 11:10:00,45.6,45.62,45.52,45.52,271000.0,42.3052,42.3237,42.231,42.231,271000.0
2012-04-30 11:20:00,45.54,45.56,45.47,45.53,292000.0,42.2495,42.2681,42.1846,42.2402,292000.0
2012-04-30 11:30:00,45.52,45.57,45.48,45.49,254000.0,42.231,42.2774,42.1939,42.2031,254000.0
2012-04-30 11:40:00,45.53,45.58,45.49,45.53,131000.0,42.2402,42.2866,42.2031,42.2402,131000.0
2012-04-30 11:50:00,45.49,45.56,45.47,45.5,141000.0,42.2031,42.2681,42.1846,42.2124,141000.0
2012-04-30 12:00:00,45.5,45.53,45.42,45.44,129000.0,42.2124,42.2402,42.1382,42.1568,129000.0
2012-04-30 12:10:00,45.42,45.52,45.37,45.49,190000.0,42.1382,42.231,42.0918,42.2031,190000.0
2012-04-30 12:20:00,45.49,45.54,45.43,45.43,138000.0,42.2031,42.2495,42.1475,42.1475,138000.0
2012-04-30 12:30:00,45.43,45.46,45.34,45.4,223000.0,42.1475,42.1753,42.064,42.1196,223000.0
2012-04-30 12:40:00,45.4,45.51,45.38,45.5,124000.0,42.1196,42.2217,42.1011,42.2124,124000.0
2012-04-30 12:50:00,45.49,45.52,45.46,45.52,160000.0,42.2031,42.231,42.1753,42.231,160000.0
2012-04-30 13:00:00,45.51,45.53,45.48,45.52,121000.0,42.2217,42.2402,42.1939,42.231,121000.0
2012-04-30 13:10:00,45.51,45.54,45.49,45.53,53000.0,42.2217,42.2495,42.2031,42.2402,53000.0
2012-04-30 13:20:00,45.53,45.55,45.44,45.44,115000.0,42.2402,42.2588,42.1568,42.1568,115000.0
2012-04-30 13:30:00,45.44,45.44,45.37,45.38,97000.0,42.1568,42.1568,42.0918,42.1011,97000.0
2012-04-30 13:40:00,45.39,45.39,45.36,45.37,78000.0,42.1104,42.1104,42.0825,42.0918,78000.0
2012-04-30 13:50:00,45.37,45.39,45.3,45.37,137000.0,42.0918,42.1104,42.0269,42.0918,137000.0
2012-04-30 14:00:00,45.39,45.39,45.25,45.27,138000.0,42.1104,42.1104,41.9805,41.999,138000.0
2012-04-30 14:10:00,45.28,45.3,45.22,45.25,95000.0,42.0083,42.0269,41.9526,41.9805,95000.0
2012-04-30 14:20:00,45.22,45.22,45.15,45.17,189000.0,41.9526,41.9526,41.8877,41.9063,189000.0
2012-04-30 14:30:00,45.15,45.24,45.15,45.16,255000.0,41.8877,41.9712,41.8877,41.897,255000.0
2012-04-30 14:40:00,45.16,45.21,45.16,45.2,159000.0,41.897,41.9434,41.897,41.9341,159000.0
2012-04-30 14:50:00,45.19,45.21,45.17,45.19,135000.0,41.9248,41.9434,41.9063,41.9248,135000.0
2012-04-30 15:00:00,45.2,45.32,45.19,45.3,258000.0,41.9341,42.0454,41.9248,42.0269,258000.0
2012-04-30 15:10:00,45.3,45.3,45.21,45.21,163000.0,42.0269,42.0269,41.9434,41.9434,163000.0
2012-04-30 15:20:00,45.22,45.26,45.13,45.14,260000.0,41.9526,41.9898,41.8691,41.8784,260000.0
2012-04-30 15:30:00,45.14,45.34,45.14,45.32,282000.0,41.8784,42.064,41.8784,42.0454,282000.0
2012-04-30 15:40:00,45.34,45.41,45.32,45.32,203000.0,42.064,42.1289,42.0454,42.0454,203000.0
2012-04-30 15:50:00,45.33,45.39,45.25,45.25,728000.0,42.0547,42.1104,41.9805,41.9805,728000.0
2012-05-01 09:30:00,45.59,45.69,45.37,45.63,518000.0,42.2959,42.3887,42.0918,42.333,518000.0
2012-05-01 09:40:00,45.65,45.9,45.57,45.62,744000.0,42.3516,42.5835,42.2774,42.3237,744000.0
2012-05-01 09:50:00,45.61,45.83,45.6,45.79,306000.0,42.3145,42.5186,42.3052,42.4815,306000.0
2012-05-01 10:00:00,45.8,46.1,45.79,46.08,548000.0,42.4907,42.7691,42.4815,42.7505,548000.0
2012-05-01 10:10:00,46.05,46.14,46.03,46.1,314000.0,42.7227,42.8062,42.7041,42.7691,314000.0
2012-05-01 10:20:00,46.15,46.28,46.15,46.27,391000.0,42.8154,42.9361,42.8154,42.9268,391000.0
2012-05-01 10:30:00,46.23,46.27,46.17,46.25,255000.0,42.8897,42.9268,42.834,42.9082,255000.0
2012-05-01 10:40:00,46.21,46.25,46.17,46.19,174000.0,42.8711,42.9082,42.834,42.8526,174000.0
2012-05-01 10:50:00,46.19,46.24,46.19,46.21,171000.0,42.8526,42.8989,42.8526,42.8711,171000.0
2012-05-01 11:00:00,46.2,46.24,46.17,46.24,90000.0,42.8618,42.8989,42.834,42.8989,90000.0
2012-05-01 11:10:00,46.24,46.26,46.17,46.19,167000.0,42.8989,42.9175,42.834,42.8526,167000.0
2012-05-01 11:20:00,46.19,46.34,46.16,46.3,320000.0,42.8526,42.9917,42.8247,42.9546,320000.0
2012-05-01 11:30:00,46.3,46.32,46.23,46.23,406000.0,42.9546,42.9732,42.8897,42.8897,406000.0
2012-05-01 11:40:00,46.24,46.33,46.23,46.26,395000.0,42.8989,42.9824,42.8897,42.9175,395000.0
2012-05-01 11:50:00,46.24,46.63,46.19,46.57,567000.0,42.8989,43.2608,42.8526,43.2051,567000.0
2012-05-01 12:00:00,46.61,46.63,46.51,46.58,472000.0,43.2422,43.2608,43.1494,43.2144,472000.0
2012-05-01 12:10:00,46.55,46.58,46.5,46.57,273000.0,43.1865,43.2144,43.1402,43.2051,273000.0
2012-05-01 12:20:00,46.59,46.62,46.5,46.6,479000.0,43.2237,43.2515,43.1402,43.2329,479000.0
2012-05-01 12:30:00,46.6,46.63,46.46,46.53,408000.0,43.2329,43.2608,43.1031,43.168,408000.0
2012-05-01 12:40:00,46.53,46.7,46.5,46.57,398000.0,43.168,43.3257,43.1402,43.2051,398000.0
2012-05-01 12:50:00,46.57,46.59,46.44,46.48,354000.0,43.2051,43.2237,43.0845,43.1216,354000.0
2012-05-01 13:00:00,46.49,46.58,46.44,46.58,149000.0,43.1309,43.2144,43.0845,43.2144,149000.0
2012-05-01 13:10:00,46.58,46.59,46.47,46.54,152000.0,43.2144,43.2237,43.1123,43.1773,152000.0
2012-05-01 13:20:00,46.54,46.54,46.43,46.47,150000.0,43.1773,43.1773,43.0752,43.1123,150000.0
2012-05-01 13:30:00,46.48,46.48,46.43,46.45,164000.0,43.1216,43.1216,43.0752,43.0938,164000.0
2012-05-01 13:40:00,46.45,46.46,46.37,46.44,255000.0,43.0938,43.1031,43.0196,43.0845,255000.0
2012-05-01 13:50:00,46.43,46.43,46.32,46.36,439000.0,43.0752,43.0752,42.9732,43.0103,439000.0
2012-05-01 14:00:00,46.33,46.38,46.23,46.36,253000.0,42.9824,43.0288,42.8897,43.0103,253000.0
2012-05-01 14:10:00,46.34,46.34,46.28,46.3,204000.0,42.9917,42.9917,42.9361,42.9546,204000.0
2012-05-01 14:20:00,46.28,46.3,46.07,46.09,409000.0,42.9361,42.9546,42.7412,42.7598,409000.0
2012-05-01 14:30:00,46.09,46.16,46.02,46.02,428000.0,42.7598,42.8247,42.6948,42.6948,428000.0
2012-05-01 14:40:00,46.03,46.07,45.98,46.03,548000.0,42.7041,42.7412,42.6577,42.7041,548000.0
2012-05-01 14:50:00,46.02,46.02,45.89,45.89,402000.0,42.6948,42.6948,42.5742,42.5742,402000.0
2012-05-01 15:00:00,45.89,45.9,45.7,45.7,386000.0,42.5742,42.5835,42.398,42.398,386000.0
2012-05-01 15:10:00,45.7,45.72,45.45,45.54,929000.0,42.398,42.4165,42.166,42.2495,929000.0
2012-05-01 15:20:00,45.54,45.64,45.5,45.64,723000.0,42.2495,42.3423,42.2124,42.3423,723000.0
2012-05-01 15:30:00,45.64,45.65,45.4,45.44,855000.0,42.3423,42.3516,42.1196,42.1568,855000.0
2012-05-01 15:40:00,45.43,45.53,45.37,45.52,839000.0,42.1475,42.2402,42.0918,42.231,839000.0
2012-05-01 15:50:00,45.51,45.7,45.4,45.68,1242000.0,42.2217,42.398,42.1196,42.3794,1242000.0
2012-05-02 09:30:00,44.67,45.0,44.45,44.93,1930000.0,41.4424,41.7485,41.2383,41.6836,1930000.0
2012-05-02 09:40:00,45.0,45.32,44.45,44.83,1780000.0,41.7485,42.0454,41.2383,41.5908,1780000.0
2012-05-02 09:50:00,44.84,45.12,44.61,44.64,846000.0,41.6001,41.8599,41.3867,41.4146,846000.0
2012-05-02 10:00:00,44.69,44.69,44.0,44.24,1910000.0,41.4609,41.4609,40.8208,41.0435,1910000.0
2012-05-02 10:10:00,44.24,44.53,44.17,44.38,1091000.0,41.0435,41.3125,40.9785,41.1733,1091000.0
2012-05-02 10:20:00,44.38,44.6,44.24,44.56,644000.0,41.1733,41.3774,41.0435,41.3403,644000.0
2012-05-02 10:30:00,44.53,44.59,44.32,44.5,440000.0,41.3125,41.3682,41.1177,41.2847,440000.0
2012-05-02 10:40:00,44.49,44.53,44.4,44.44,264000.0,41.2754,41.3125,41.1919,41.229,264000.0
2012-05-02 10:50:00,44.42,44.76,44.4,44.52,387000.0,41.2105,41.5259,41.1919,41.3032,387000.0
2012-05-02 11:00:00,44.55,44.8,44.54,44.71,351000.0,41.3311,41.563,41.3218,41.4795,351000.0
2012-05-02 11:10:00,44.71,45.2,44.69,45.02,526000.0,41.4795,41.9341,41.4609,41.7671,526000.0
2012-05-02 11:20:00,45.02,45.36,44.95,45.29,460000.0,41.7671,42.0825,41.7022,42.0176,460000.0
2012-05-02 11:30:00,45.29,45.43,45.16,45.31,458000.0,42.0176,42.1475,41.897,42.0361,458000.0
2012-05-02 11:40:00,45.29,45.29,45.06,45.17,258000.0,42.0176,42.0176,41.8042,41.9063,258000.0
2012-05-02 11:50:00,45.19,45.47,45.13,45.37,436000.0,41.9248,42.1846,41.8691,42.0918,436000.0
2012-05-02 12:00:00,45.33,45.45,45.29,45.31,332000.0,42.0547,42.166,42.0176,42.0361,332000.0
2012-05-02 12:10:00,45.32,45.82,45.3,45.75,773000.0,42.0454,42.5093,42.0269,42.4444,773000.0
2012-05-02 12:20:00,45.76,45.79,45.57,45.58,524000.0,42.4536,42.4815,42.2774,42.2866,524000.0
2012-05-02 12:30:00,45.58,45.64,45.37,45.38,337000.0,42.2866,42.3423,42.0918,42.1011,337000.0
2012-05-02 12:40:00,45.39,45.4,45.22,45.25,260000.0,42.1104,42.1196,41.9526,41.9805,260000.0
2012-05-02 12:50:00,45.25,45.39,45.25,45.3,239000.0,41.9805,42.1104,41.9805,42.0269,239000.0
2012-05-02 13:00:00,45.32,45.33,45.21,45.3,107000.0,42.0454,42.0547,41.9434,42.0269,107000.0
2012-05-02 13:10:00,45.28,45.3,45.15,45.15,102000.0,42.0083,42.0269,41.8877,41.8877,102000.0
2012-05-02 13:20:00,45.15,45.19,45.11,45.12,203000.0,41.8877,41.9248,41.8506,41.8599,203000.0
2012-05-02 13:30:00,45.14,45.18,45.11,45.15,81000.0,41.8784,41.9155,41.8506,41.8877,81000.0
2012-05-02 13:40:00,45.15,45.54,45.13,45.19,222000.0,41.8877,42.2495,41.8691,41.9248,222000.0
2012-05-02 13:50:00,45.22,45.25,45.18,45.25,141000.0,41.9526,41.9805,41.9155,41.9805,141000.0
2012-05-02 14:00:00,45.25,45.52,45.25,45.52,259000.0,41.9805,42.231,41.9805,42.231,259000.0
2012-05-02 14:10:00,45.52,45.62,45.52,45.58,279000.0,42.231,42.3237,42.231,42.2866,279000.0
2012-05-02 14:20:00,45.59,45.63,45.53,45.61,255000.0,42.2959,42.333,42.2402,42.3145,255000.0
2012-05-02 14:30:00,45.61,45.61,45.55,45.57,236000.0,42.3145,42.3145,42.2588,42.2774,236000.0
2012-05-02 14:40:00,45.58,45.59,45.41,45.44,160000.0,42.2866,42.2959,42.1289,42.1568,160000.0
2012-05-02 14:50:00,45.47,45.48,45.22,45.27,269000.0,42.1846,42.1939,41.9526,41.999,269000.0
2012-05-02 15:00:00,45.24,45.44,45.24,45.3,212000.0,41.9712,42.1568,41.9712,42.0269,212000.0
2012-05-02 15:10:00,45.3,45.39,45.3,45.3,124000.0,42.0269,42.1104,42.0269,42.0269,124000.0
2012-05-02 15:20:00,45.28,45.49,45.28,45.44,268000.0,42.0083,42.2031,42.0083,42.1568,268000.0
2012-05-02 15:30:00,45.44,45.49,45.13,45.23,681000.0,42.1568,42.2031,41.8691,41.9619,681000.0
2012-05-02 15:40:00,45.23,45.32,45.17,45.28,454000.0,41.9619,42.0454,41.9063,42.0083,454000.0
2012-05-02 15:50:00,45.26,45.39,45.09,45.16,1123000.0,41.9898,42.1104,41.832,41.897,1123000.0
2012-05-03 09:30:00,45.3,45.48,44.93,45.06,488000.0,42.0269,42.1939,41.6836,41.8042,488000.0
2012-05-03 09:40:00,45.12,45.12,44.29,44.48,844000.0,41.8599,41.8599,41.0898,41.2661,844000.0
2012-05-03 09:50:00,44.49,44.8,44.35,44.77,622000.0,41.2754,41.563,41.1455,41.5352,622000.0
2012-05-03 10:00:00,44.75,44.78,44.4,44.6,565000.0,41.5166,41.5444,41.1919,41.3774,565000.0
2012-05-03 10:10:00,44.58,44.88,44.58,44.68,732000.0,41.3589,41.6372,41.3589,41.4517,732000.0
2012-05-03 10:20:00,44.68,44.75,44.53,44.58,320000.0,41.4517,41.5166,41.3125,41.3589,320000.0
2012-05-03 10:30:00,44.59,44.65,44.56,44.62,382000.0,41.3682,41.4238,41.3403,41.396,382000.0
2012-05-03 10:40:00,44.63,44.74,44.62,44.68,372000.0,41.4053,41.5073,41.396,41.4517,372000.0
2012-05-03 10:50:00,44.68,44.68,44.52,44.55,244000.0,41.4517,41.4517,41.3032,41.3311,244000.0
2012-05-03 11:00:00,44.55,44.56,44.43,44.53,291000.0,41.3311,41.3403,41.2197,41.3125,291000.0
2012-05-03 11:10:00,44.53,44.73,44.53,44.63,298000.0,41.3125,41.4981,41.3125,41.4053,298000.0
2012-05-03 11:20:00,44.65,44.68,44.57,44.62,294000.0,41.4238,41.4517,41.3496,41.396,294000.0
2012-05-03 11:30:00,44.64,44.64,44.5,44.52,202000.0,41.4146,41.4146,41.2847,41.3032,202000.0
2012-05-03 11:40:00,44.52,44.52,44.4,44.4,275000.0,41.3032,41.3032,41.1919,41.1919,275000.0
2012-05-03 11:50:00,44.4,44.47,44.29,44.44,419000.0,41.1919,41.2568,41.0898,41.229,419000.0
2012-05-03 12:00:00,44.46,44.46,44.13,44.3,606000.0,41.2476,41.2476,40.9414,41.0991,606000.0
2012-05-03 12:10:00,44.26,44.36,44.17,44.34,249000.0,41.062,41.1548,40.9785,41.1362,249000.0
2012-05-03 12:20:00,44.33,44.37,44.16,44.37,214000.0,41.127,41.1641,40.9692,41.1641,214000.0
2012-05-03 12:30:00,44.37,44.55,44.34,44.51,249000.0,41.1641,41.3311,41.1362,41.2939,249000.0
2012-05-03 12:40:00,44.51,44.51,44.43,44.43,63000.0,41.2939,41.2939,41.2197,41.2197,63000.0
2012-05-03 12:50:00,44.44,44.45,44.33,44.33,78000.0,41.229,41.2383,41.127,41.127,78000.0
2012-05-03 13:00:00,44.34,44.44,44.34,44.4,76000.0,41.1362,41.229,41.1362,41.1919,76000.0
2012-05-03 13:10:00,44.39,44.42,44.35,44.41,107000.0,41.1826,41.2105,41.1455,41.2012,107000.0
2012-05-03 13:20:00,44.39,44.42,44.36,44.4,154000.0,41.1826,41.2105,41.1548,41.1919,154000.0
2012-05-03 13:30:00,44.4,44.42,44.37,44.39,137000.0,41.1919,41.2105,41.1641,41.1826,137000.0
2012-05-03 13:40:00,44.38,44.38,44.25,44.29,167000.0,41.1733,41.1733,41.0527,41.0898,167000.0
2012-05-03 13:50:00,44.29,44.34,44.26,44.32,163000.0,41.0898,41.1362,41.062,41.1177,163000.0
2012-05-03 14:00:00,44.32,44.32,44.2,44.2,367000.0,41.1177,41.1177,41.0063,41.0063,367000.0
2012-05-03 14:10:00,44.2,44.22,44.05,44.09,533000.0,41.0063,41.0249,40.8672,40.9043,533000.0
2012-05-03 14:20:00,44.08,44.12,44.05,44.07,302000.0,40.895,40.9321,40.8672,40.8857,302000.0
2012-05-03 14:30:00,44.06,44.15,44.03,44.09,284000.0,40.8765,40.96,40.8486,40.9043,284000.0
2012-05-03 14:40:00,44.09,44.18,44.04,44.04,340000.0,40.9043,40.9878,40.8579,40.8579,340000.0
2012-05-03 14:50:00,44.05,44.11,43.97,44.01,388000.0,40.8672,40.9228,40.793,40.8301,388000.0
2012-05-03 15:00:00,44.02,44.1,43.98,44.02,394000.0,40.8394,40.9136,40.8022,40.8394,394000.0
2012-05-03 15:10:00,44.03,44.17,44.02,44.14,229000.0,40.8486,40.9785,40.8394,40.9507,229000.0
2012-05-03 15:20:00,44.14,44.26,44.11,44.13,511000.0,40.9507,41.062,40.9228,40.9414,511000.0
2012-05-03 15:30:00,44.12,44.22,44.08,44.1,357000.0,40.9321,41.0249,40.895,40.9136,357000.0
2012-05-03 15:40:00,44.11,44.18,44.08,44.12,516000.0,40.9228,40.9878,40.895,40.9321,516000.0
2012-05-03 15:50:00,44.11,44.24,43.99,44.2,1202000.0,40.9228,41.0435,40.8115,41.0063,1202000.0
2012-05-04 09:30:00,43.7,43.99,43.38,43.4,564000.0,40.5425,40.8115,40.2456,40.2642,564000.0
2012-05-04 09:40:00,43.4,43.6,43.39,43.45,751000.0,40.2642,40.4497,40.2549,40.3105,751000.0
2012-05-04 09:50:00,43.46,44.19,43.45,44.19,1145000.0,40.3198,40.9971,40.3105,40.9971,1145000.0
2012-05-04 10:00:00,44.18,44.19,43.8,43.91,883000.0,40.9878,40.9971,40.6352,40.7373,883000.0
2012-05-04 10:10:00,43.86,44.09,43.81,43.81,612000.0,40.6909,40.9043,40.6445,40.6445,612000.0
2012-05-04 10:20:00,43.79,43.94,43.74,43.82,284000.0,40.626,40.7651,40.5796,40.6538,284000.0
2012-05-04 10:30:00,43.82,43.87,43.77,43.82,278000.0,40.6538,40.7002,40.6074,40.6538,278000.0
2012-05-04 10:40:00,43.82,43.89,43.75,43.86,487000.0,40.6538,40.7187,40.5889,40.6909,487000.0
2012-05-04 10:50:00,43.89,44.13,43.87,44.08,661000.0,40.7187,40.9414,40.7002,40.895,661000.0
2012-05-04 11:00:00,44.08,44.14,43.87,43.9,383000.0,40.895,40.9507,40.7002,40.728,383000.0
2012-05-04 11:10:00,43.87,44.09,43.87,44.0,207000.0,40.7002,40.9043,40.7002,40.8208,207000.0
2012-05-04 11:20:00,44.04,44.09,43.97,44.04,305000.0,40.8579,40.9043,40.793,40.8579,305000.0
2012-05-04 11:30:00,44.02,44.03,43.95,44.01,442000.0,40.8394,40.8486,40.7744,40.8301,442000.0
2012-05-04 11:40:00,44.01,44.13,44.0,44.1,223000.0,40.8301,40.9414,40.8208,40.9136,223000.0
2012-05-04 11:50:00,44.08,44.1,43.97,44.08,290000.0,40.895,40.9136,40.793,40.895,290000.0
2012-05-04 12:00:00,44.08,44.18,44.02,44.17,186000.0,40.895,40.9878,40.8394,40.9785,186000.0
2012-05-04 12:10:00,44.15,44.17,43.97,44.02,333000.0,40.96,40.9785,40.793,40.8394,333000.0
2012-05-04 12:20:00,44.02,44.02,43.91,43.95,295000.0,40.8394,40.8394,40.7373,40.7744,295000.0
2012-05-04 12:30:00,43.93,44.09,43.9,44.01,244000.0,40.7559,40.9043,40.728,40.8301,244000.0
2012-05-04 12:40:00,44.01,44.08,43.9,44.07,174000.0,40.8301,40.895,40.728,40.8857,174000.0
2012-05-04 12:50:00,44.06,44.15,43.98,44.01,231000.0,40.8765,40.96,40.8022,40.8301,231000.0
2012-05-04 13:00:00,44.0,44.04,43.88,43.9,386000.0,40.8208,40.8579,40.7095,40.728,386000.0
2012-05-04 13:10:00,43.91,43.91,43.79,43.85,143000.0,40.7373,40.7373,40.626,40.6816,143000.0
2012-05-04 13:20:00,43.86,43.93,43.79,43.9,93000.0,40.6909,40.7559,40.626,40.728,93000.0
2012-05-04 13:30:00,43.93,44.01,43.9,44.01,125000.0,40.7559,40.8301,40.728,40.8301,125000.0
2012-05-04 13:40:00,43.98,44.02,43.88,43.9,199000.0,40.8022,40.8394,40.7095,40.728,199000.0
2012-05-04 13:50:00,43.9,43.99,43.89,43.95,164000.0,40.728,40.8115,40.7187,40.7744,164000.0
2012-05-04 14:00:00,43.95,43.99,43.83,43.9,202000.0,40.7744,40.8115,40.6631,40.728,202000.0
2012-05-04 14:10:00,43.9,43.97,43.89,43.97,100000.0,40.728,40.793,40.7187,40.793,100000.0
2012-05-04 14:20:00,43.97,44.0,43.9,43.94,397000.0,40.793,40.8208,40.728,40.7651,397000.0
2012-05-04 14:30:00,43.94,43.95,43.77,43.85,351000.0,40.7651,40.7744,40.6074,40.6816,351000.0
2012-05-04 14:40:00,43.85,43.94,43.73,43.94,236000.0,40.6816,40.7651,40.5703,40.7651,236000.0
2012-05-04 14:50:00,43.94,43.98,43.89,43.92,190000.0,40.7651,40.8022,40.7187,40.7466,190000.0
2012-05-04 15:00:00,43.95,43.97,43.87,43.93,178000.0,40.7744,40.793,40.7002,40.7559,178000.0
2012-05-04 15:10:00,43.93,43.95,43.87,43.87,218000.0,40.7559,40.7744,40.7002,40.7002,218000.0
2012-05-04 15:20:00,43.9,43.95,43.87,43.88,256000.0,40.728,40.7744,40.7002,40.7095,256000.0
2012-05-04 15:30:00,43.9,43.96,43.89,43.92,339000.0,40.728,40.7837,40.7187,40.7466,339000.0
2012-05-04 15:40:00,43.91,44.04,43.9,44.02,445000.0,40.7373,40.8579,40.728,40.8394,445000.0
2012-05-04 15:50:00,44.02,44.04,43.97,43.98,845000.0,40.8394,40.8579,40.793,40.8022,845000.0
2012-05-07 09:30:00,43.46,44.04,43.46,44.0,694000.0,40.3198,40.8579,40.3198,40.8208,694000.0
2012-05-07 09:40:00,43.99,44.22,43.88,43.95,550000.0,40.8115,41.0249,40.7095,40.7744,550000.0
2012-05-07 09:50:00,43.98,44.21,43.92,44.15,233000.0,40.8022,41.0156,40.7466,40.96,233000.0
2012-05-07 10:00:00,44.17,44.28,44.12,44.21,395000.0,40.9785,41.0806,40.9321,41.0156,395000.0
2012-05-07 10:10:00,44.21,44.22,44.04,44.07,278000.0,41.0156,41.0249,40.8579,40.8857,278000.0
2012-05-07 10:20:00,44.09,44.09,43.85,43.97,313000.0,40.9043,40.9043,40.6816,40.793,313000.0
2012-05-07 10:30:00,43.97,44.03,43.89,44.03,213000.0,40.793,40.8486,40.7187,40.8486,213000.0
2012-05-07 10:40:00,44.04,44.16,44.0,44.14,307000.0,40.8579,40.9692,40.8208,40.9507,307000.0
2012-05-07 10:50:00,44.13,44.22,44.13,44.22,180000.0,40.9414,41.0249,40.9414,41.0249,180000.0
2012-05-07 11:00:00,44.22,44.24,44.11,44.11,142000.0,41.0249,41.0435,40.9228,40.9228,142000.0
2012-05-07 11:10:00,44.1,44.15,44.03,44.1,117000.0,40.9136,40.96,40.8486,40.9136,117000.0
2012-05-07 11:20:00,44.1,44.16,44.03,44.04,162000.0,40.9136,40.9692,40.8486,40.8579,162000.0
2012-05-07 11:30:00,44.06,44.1,43.92,43.95,300000.0,40.8765,40.9136,40.7466,40.7744,300000.0
2012-05-07 11:40:00,43.95,43.98,43.91,43.93,181000.0,40.7744,40.8022,40.7373,40.7559,181000.0
2012-05-07 11:50:00,43.92,43.97,43.9,43.92,78000.0,40.7466,40.793,40.728,40.7466,78000.0
2012-05-07 12:00:00,43.92,43.96,43.84,43.86,208000.0,40.7466,40.7837,40.6724,40.6909,208000.0
2012-05-07 12:10:00,43.85,43.86,43.76,43.77,141000.0,40.6816,40.6909,40.5981,40.6074,141000.0
2012-05-07 12:20:00,43.79,43.83,43.77,43.81,114000.0,40.626,40.6631,40.6074,40.6445,114000.0
2012-05-07 12:30:00,43.81,43.87,43.79,43.83,108000.0,40.6445,40.7002,40.626,40.6631,108000.0
2012-05-07 12:40:00,43.79,43.89,43.79,43.82,126000.0,40.626,40.7187,40.626,40.6538,126000.0
2012-05-07 12:50:00,43.83,43.87,43.77,43.77,120000.0,40.6631,40.7002,40.6074,40.6074,120000.0
2012-05-07 13:00:00,43.79,43.84,43.77,43.78,50000.0,40.626,40.6724,40.6074,40.6167,50000.0
2012-05-07 13:10:00,43.79,43.97,43.77,43.92,138000.0,40.626,40.793,40.6074,40.7466,138000.0
2012-05-07 13:20:00,43.93,44.01,43.83,43.83,152000.0,40.7559,40.8301,40.6631,40.6631,152000.0
2012-05-07 13:30:00,43.85,43.93,43.84,43.87,208000.0,40.6816,40.7559,40.6724,40.7002,208000.0
2012-05-07 13:40:00,43.86,43.9,43.81,43.88,133000.0,40.6909,40.728,40.6445,40.7095,133000.0
2012-05-07 13:50:00,43.89,43.99,43.85,43.98,149000.0,40.7187,40.8115,40.6816,40.8022,149000.0
2012-05-07 14:00:00,43.96,43.99,43.91,43.93,125000.0,40.7837,40.8115,40.7373,40.7559,125000.0
2012-05-07 14:10:00,43.92,43.98,43.91,43.94,274000.0,40.7466,40.8022,40.7373,40.7651,274000.0
2012-05-07 14:20:00,43.94,43.99,43.93,43.94,116000.0,40.7651,40.8115,40.7559,40.7651,116000.0
2012-05-07 14:30:00,43.92,43.96,43.86,43.89,160000.0,40.7466,40.7837,40.6909,40.7187,160000.0
2012-05-07 14:40:00,43.89,43.94,43.85,43.92,185000.0,40.7187,40.7651,40.6816,40.7466,185000.0
2012-05-07 14:50:00,43.92,43.95,43.88,43.9,160000.0,40.7466,40.7744,40.7095,40.728,160000.0
2012-05-07 15:00:00,43.9,43.91,43.77,43.77,216000.0,40.728,40.7373,40.6074,40.6074,216000.0
2012-05-07 15:10:00,43.78,43.8,43.67,43.73,502000.0,40.6167,40.6352,40.5146,40.5703,502000.0
2012-05-07 15:20:00,43.73,43.76,43.47,43.53,729000.0,40.5703,40.5981,40.3291,40.3848,729000.0
2012-05-07 15:30:00,43.5,43.7,43.5,43.67,375000.0,40.3569,40.5425,40.3569,40.5146,375000.0
2012-05-07 15:40:00,43.67,43.81,43.65,43.75,354000.0,40.5146,40.6445,40.4961,40.5889,354000.0
2012-05-07 15:50:00,43.74,43.74,43.58,43.69,885000.0,40.5796,40.5796,40.4311,40.5332,885000.0
2012-05-08 09:30:00,43.4,43.62,43.04,43.04,550000.0,40.2642,40.4683,39.9302,39.9302,550000.0
2012-05-08 09:40:00,43.04,43.05,42.8,43.0,550000.0,39.9302,39.9394,39.7075,39.8931,550000.0
2012-05-08 09:50:00,43.02,43.1,42.84,43.07,248000.0,39.9116,39.9858,39.7446,39.958,248000.0
2012-05-08 10:00:00,43.08,43.1,42.89,42.94,285000.0,39.9673,39.9858,39.791,39.8374,285000.0
2012-05-08 10:10:00,42.95,42.95,42.69,42.75,421000.0,39.8467,39.8467,39.6055,39.6611,421000.0
2012-05-08 10:20:00,42.77,42.97,42.75,42.82,206000.0,39.6797,39.8652,39.6611,39.7261,206000.0
2012-05-08 10:30:00,42.81,42.82,42.57,42.63,314000.0,39.7168,39.7261,39.4941,39.5498,314000.0
2012-05-08 10:40:00,42.66,42.68,42.47,42.53,352000.0,39.5776,39.5962,39.4013,39.457,352000.0
2012-05-08 10:50:00,42.53,42.57,42.46,42.52,274000.0,39.457,39.4941,39.3921,39.4477,274000.0
2012-05-08 11:00:00,42.52,42.54,42.31,42.44,385000.0,39.4477,39.4663,39.2529,39.3735,385000.0
2012-05-08 11:10:00,42.46,42.54,42.38,42.54,203000.0,39.3921,39.4663,39.3178,39.4663,203000.0
2012-05-08 11:20:00,42.55,42.7,42.49,42.69,238000.0,39.4756,39.6147,39.4199,39.6055,238000.0
2012-05-08 11:30:00,42.7,42.79,42.59,42.78,352000.0,39.6147,39.6982,39.5127,39.6889,352000.0
2012-05-08 11:40:00,42.78,42.87,42.71,42.77,100000.0,39.6889,39.7724,39.624,39.6797,100000.0
2012-05-08 11:50:00,42.78,43.04,42.74,42.74,382000.0,39.6889,39.9302,39.6518,39.6518,382000.0
2012-05-08 12:00:00,42.73,42.74,42.5,42.61,180000.0,39.6426,39.6518,39.4292,39.5312,180000.0
2012-05-08 12:10:00,42.6,42.7,42.56,42.7,138000.0,39.522,39.6147,39.4848,39.6147,138000.0
2012-05-08 12:20:00,42.7,42.72,42.6,42.69,83000.0,39.6147,39.6333,39.522,39.6055,83000.0
2012-05-08 12:30:00,42.69,42.73,42.56,42.73,123000.0,39.6055,39.6426,39.4848,39.6426,123000.0
2012-05-08 12:40:00,42.73,42.78,42.66,42.67,94000.0,39.6426,39.6889,39.5776,39.5869,94000.0
2012-05-08 12:50:00,42.7,42.7,42.58,42.58,153000.0,39.6147,39.6147,39.5034,39.5034,153000.0
2012-05-08 13:00:00,42.57,42.71,42.57,42.67,100000.0,39.4941,39.624,39.4941,39.5869,100000.0
2012-05-08 13:10:00,42.71,42.78,42.7,42.73,111000.0,39.624,39.6889,39.6147,39.6426,111000.0
2012-05-08 13:20:00,42.73,42.93,42.73,42.93,129000.0,39.6426,39.8281,39.6426,39.8281,129000.0
2012-05-08 13:30:00,42.93,43.01,42.83,42.89,253000.0,39.8281,39.9023,39.7353,39.791,253000.0
2012-05-08 13:40:00,42.89,42.99,42.86,42.93,213000.0,39.791,39.8838,39.7632,39.8281,213000.0
2012-05-08 13:50:00,42.93,42.95,42.77,42.84,220000.0,39.8281,39.8467,39.6797,39.7446,220000.0
2012-05-08 14:00:00,42.89,43.01,42.89,42.96,121000.0,39.791,39.9023,39.791,39.8559,121000.0
2012-05-08 14:10:00,42.96,42.98,42.74,42.78,256000.0,39.8559,39.8745,39.6518,39.6889,256000.0
2012-05-08 14:20:00,42.79,43.03,42.79,42.96,99000.0,39.6982,39.9209,39.6982,39.8559,99000.0
2012-05-08 14:30:00,42.97,43.05,42.95,42.99,85000.0,39.8652,39.9394,39.8467,39.8838,85000.0
2012-05-08 14:40:00,43.01,43.08,42.95,43.08,277000.0,39.9023,39.9673,39.8467,39.9673,277000.0
2012-05-08 14:50:00,43.08,43.09,42.98,43.02,121000.0,39.9673,39.9765,39.8745,39.9116,121000.0
2012-05-08 15:00:00,43.0,43.13,42.96,42.98,103000.0,39.8931,40.0137,39.8559,39.8745,103000.0
2012-05-08 15:10:00,42.99,43.26,42.99,43.26,146000.0,39.8838,40.1343,39.8838,40.1343,146000.0
2012-05-08 15:20:00,43.24,43.29,43.12,43.26,175000.0,40.1157,40.1621,40.0044,40.1343,175000.0
2012-05-08 15:30:00,43.24,43.33,43.17,43.26,225000.0,40.1157,40.1992,40.0508,40.1343,225000.0
2012-05-08 15:40:00,43.27,43.31,43.11,43.17,251000.0,40.1435,40.1807,39.9951,40.0508,251000.0
2012-05-08 15:50:00,43.18,43.24,43.12,43.18,422000.0,40.06,40.1157,40.0044,40.06,422000.0
2012-05-09 09:30:00,42.58,42.59,42.31,42.49,496000.0,39.5034,39.5127,39.2529,39.4199,496000.0
2012-05-09 09:40:00,42.49,42.71,42.48,42.53,341000.0,39.4199,39.624,39.4106,39.457,341000.0
2012-05-09 09:50:00,42.57,42.65,42.5,42.58,376000.0,39.4941,39.5683,39.4292,39.5034,376000.0
2012-05-09 10:00:00,42.58,42.65,42.31,42.4,445000.0,39.5034,39.5683,39.2529,39.3364,445000.0
2012-05-09 10:10:00,42.4,42.48,42.32,42.33,389000.0,39.3364,39.4106,39.2622,39.2715,389000.0
2012-05-09 10:20:00,42.33,42.34,42.1,42.17,347000.0,39.2715,39.2807,39.0581,39.123,347000.0
2012-05-09 10:30:00,42.19,42.41,42.18,42.35,314000.0,39.1416,39.3457,39.1323,39.29,314000.0
2012-05-09 10:40:00,42.33,42.59,42.33,42.46,278000.0,39.2715,39.5127,39.2715,39.3921,278000.0
2012-05-09 10:50:00,42.49,42.68,42.46,42.66,179000.0,39.4199,39.5962,39.3921,39.5776,179000.0
2012-05-09 11:00:00,42.63,42.73,42.42,42.73,234000.0,39.5498,39.6426,39.355,39.6426,234000.0
2012-05-09 11:10:00,42.72,42.97,42.7,42.79,240000.0,39.6333,39.8652,39.6147,39.6982,240000.0
2012-05-09 11:20:00,42.8,42.97,42.79,42.87,135000.0,39.7075,39.8652,39.6982,39.7724,135000.0
2012-05-09 11:30:00,42.86,43.14,42.86,43.14,166000.0,39.7632,40.0229,39.7632,40.0229,166000.0
2012-05-09 11:40:00,43.12,43.2,42.98,43.0,156000.0,40.0044,40.0786,39.8745,39.8931,156000.0
2012-05-09 11:50:00,43.04,43.09,42.98,43.04,118000.0,39.9302,39.9765,39.8745,39.9302,118000.0
2012-05-09 12:00:00,43.04,43.04,42.75,42.75,101000.0,39.9302,39.9302,39.6611,39.6611,101000.0
2012-05-09 12:10:00,42.72,42.82,42.7,42.76,164000.0,39.6333,39.7261,39.6147,39.6704,164000.0
2012-05-09 12:20:00,42.76,42.8,42.63,42.68,155000.0,39.6704,39.7075,39.5498,39.5962,155000.0
2012-05-09 12:30:00,42.69,42.69,42.61,42.68,53000.0,39.6055,39.6055,39.5312,39.5962,53000.0
2012-05-09 12:40:00,42.69,42.86,42.64,42.78,109000.0,39.6055,39.7632,39.5591,39.6889,109000.0
2012-05-09 12:50:00,42.79,42.79,42.58,42.75,230000.0,39.6982,39.6982,39.5034,39.6611,230000.0
2012-05-09 13:00:00,42.79,42.88,42.73,42.77,137000.0,39.6982,39.7817,39.6426,39.6797,137000.0
2012-05-09 13:10:00,42.74,42.76,42.7,42.73,54000.0,39.6518,39.6704,39.6147,39.6426,54000.0
2012-05-09 13:20:00,42.7,42.89,42.7,42.75,102000.0,39.6147,39.791,39.6147,39.6611,102000.0
2012-05-09 13:30:00,42.75,42.88,42.75,42.77,126000.0,39.6611,39.7817,39.6611,39.6797,126000.0
2012-05-09 13:40:00,42.75,42.87,42.75,42.8,108000.0,39.6611,39.7724,39.6611,39.7075,108000.0
2012-05-09 13:50:00,42.84,42.9,42.75,42.79,111000.0,39.7446,39.8003,39.6611,39.6982,111000.0
2012-05-09 14:00:00,42.79,42.87,42.79,42.8,142000.0,39.6982,39.7724,39.6982,39.7075,142000.0
2012-05-09 14:10:00,42.81,42.83,42.73,42.74,89000.0,39.7168,39.7353,39.6426,39.6518,89000.0
2012-05-09 14:20:00,42.77,42.84,42.76,42.79,91000.0,39.6797,39.7446,39.6704,39.6982,91000.0
2012-05-09 14:30:00,42.77,42.84,42.68,42.68,118000.0,39.6797,39.7446,39.5962,39.5962,118000.0
2012-05-09 14:40:00,42.7,42.82,42.68,42.68,88000.0,39.6147,39.7261,39.5962,39.5962,88000.0
2012-05-09 14:50:00,42.66,42.79,42.65,42.66,95000.0,39.5776,39.6982,39.5683,39.5776,95000.0
2012-05-09 15:00:00,42.68,42.71,42.62,42.65,214000.0,39.5962,39.624,39.5405,39.5683,214000.0
2012-05-09 15:10:00,42.67,42.76,42.62,42.68,345000.0,39.5869,39.6704,39.5405,39.5962,345000.0
2012-05-09 15:20:00,42.68,42.77,42.46,42.54,223000.0,39.5962,39.6797,39.3921,39.4663,223000.0
2012-05-09 15:30:00,42.52,42.59,42.43,42.53,357000.0,39.4477,39.5127,39.3642,39.457,357000.0
2012-05-09 15:40:00,42.53,42.69,42.53,42.59,481000.0,39.457,39.6055,39.457,39.5127,481000.0
2012-05-09 15:50:00,42.55,42.59,42.29,42.35,1354000.0,39.4756,39.5127,39.2344,39.29,1354000.0
2012-05-10 09:30:00,42.58,42.94,42.5,42.7,733000.0,39.5034,39.8374,39.4292,39.6147,733000.0
2012-05-10 09:40:00,42.68,42.9,42.6,42.86,632000.0,39.5962,39.8003,39.522,39.7632,632000.0
2012-05-10 09:50:00,42.8,42.82,42.55,42.58,577000.0,39.7075,39.7261,39.4756,39.5034,577000.0
2012-05-10 10:00:00,42.58,42.64,42.46,42.55,538000.0,39.5034,39.5591,39.3921,39.4756,538000.0
2012-05-10 10:10:00,42.55,42.59,42.3,42.32,555000.0,39.4756,39.5127,39.2436,39.2622,555000.0
2012-05-10 10:20:00,42.31,42.39,42.18,42.37,267000.0,39.2529,39.3271,39.1323,39.3086,267000.0
2012-05-10 10:30:00,42.37,42.39,42.1,42.11,393000.0,39.3086,39.3271,39.0581,39.0674,393000.0
2012-05-10 10:40:00,42.11,42.19,41.99,42.12,518000.0,39.0674,39.1416,38.956,39.0766,518000.0
2012-05-10 10:50:00,42.1,42.19,41.97,42.1,544000.0,39.0581,39.1416,38.9375,39.0581,544000.0
2012-05-10 11:00:00,42.12,42.12,41.89,41.95,693000.0,39.0766,39.0766,38.8633,38.9189,693000.0
2012-05-10 11:10:00,41.96,42.12,41.96,42.05,202000.0,38.9282,39.0766,38.9282,39.0117,202000.0
2012-05-10 11:20:00,42.05,42.08,41.92,41.96,280000.0,39.0117,39.0395,38.8911,38.9282,280000.0
2012-05-10 11:30:00,41.97,41.99,41.83,41.89,516000.0,38.9375,38.956,38.8076,38.8633,516000.0
2012-05-10 11:40:00,41.91,42.09,41.86,42.0,454000.0,38.8818,39.0488,38.8354,38.9653,454000.0
2012-05-10 11:50:00,42.0,42.08,42.0,42.0,145000.0,38.9653,39.0395,38.9653,38.9653,145000.0
2012-05-10 12:00:00,42.0,42.19,41.98,42.19,249000.0,38.9653,39.1416,38.9468,39.1416,249000.0
2012-05-10 12:10:00,42.2,42.27,42.15,42.23,178000.0,39.1509,39.2158,39.1045,39.1787,178000.0
2012-05-10 12:20:00,42.23,42.27,42.13,42.24,134000.0,39.1787,39.2158,39.0859,39.188,134000.0
2012-05-10 12:30:00,42.22,42.34,42.2,42.3,214000.0,39.1694,39.2807,39.1509,39.2436,214000.0
2012-05-10 12:40:00,42.3,42.32,42.25,42.28,102000.0,39.2436,39.2622,39.1972,39.2251,102000.0
2012-05-10 12:50:00,42.28,42.33,42.25,42.26,140000.0,39.2251,39.2715,39.1972,39.2065,140000.0
2012-05-10 13:00:00,42.3,42.34,42.27,42.32,153000.0,39.2436,39.2807,39.2158,39.2622,153000.0
2012-05-10 13:10:00,42.32,42.34,42.26,42.3,68000.0,39.2622,39.2807,39.2065,39.2436,68000.0
2012-05-10 13:20:00,42.3,42.41,42.28,42.34,137000.0,39.2436,39.3457,39.2251,39.2807,137000.0
2012-05-10 13:30:00,42.41,42.47,42.28,42.29,128000.0,39.3457,39.4013,39.2251,39.2344,128000.0
2012-05-10 13:40:00,42.33,42.35,42.27,42.28,153000.0,39.2715,39.29,39.2158,39.2251,153000.0
2012-05-10 13:50:00,42.3,42.36,42.26,42.3,104000.0,39.2436,39.2993,39.2065,39.2436,104000.0
2012-05-10 14:00:00,42.3,42.37,42.28,42.33,125000.0,39.2436,39.3086,39.2251,39.2715,125000.0
2012-05-10 14:10:00,42.32,42.4,42.28,42.35,164000.0,39.2622,39.3364,39.2251,39.29,164000.0
2012-05-10 14:20:00,42.35,42.39,42.25,42.33,169000.0,39.29,39.3271,39.1972,39.2715,169000.0
2012-05-10 14:30:00,42.33,42.45,42.29,42.43,138000.0,39.2715,39.3828,39.2344,39.3642,138000.0
2012-05-10 14:40:00,42.43,42.46,42.4,42.46,103000.0,39.3642,39.3921,39.3364,39.3921,103000.0
2012-05-10 14:50:00,42.46,42.48,42.34,42.38,128000.0,39.3921,39.4106,39.2807,39.3178,128000.0
2012-05-10 15:00:00,42.37,42.41,42.28,42.28,88000.0,39.3086,39.3457,39.2251,39.2251,88000.0
2012-05-10 15:10:00,42.3,42.37,42.24,42.33,128000.0,39.2436,39.3086,39.188,39.2715,128000.0
2012-05-10 15:20:00,42.33,42.36,42.19,42.35,166000.0,39.2715,39.2993,39.1416,39.29,166000.0
2012-05-10 15:30:00,42.34,42.42,42.24,42.42,184000.0,39.2807,39.355,39.188,39.355,184000.0
2012-05-10 15:40:00,42.4,42.45,42.21,42.24,332000.0,39.3364,39.3828,39.1601,39.188,332000.0
2012-05-10 15:50:00,42.25,42.3,42.11,42.3,569000.0,39.1972,39.2436,39.0674,39.2436,569000.0
2012-05-11 09:30:00,42.0,42.39,41.9,42.35,638000.0,38.9653,39.3271,38.8725,39.29,638000.0
2012-05-11 09:40:00,42.35,42.65,42.3,42.64,530000.0,39.29,39.5683,39.2436,39.5591,530000.0
2012-05-11 09:50:00,42.64,42.7,42.38,42.43,323000.0,39.5591,39.6147,39.3178,39.3642,323000.0
2012-05-11 10:00:00,42.45,42.47,42.28,42.31,253000.0,39.3828,39.4013,39.2251,39.2529,253000.0
2012-05-11 10:10:00,42.28,42.54,42.28,42.51,414000.0,39.2251,39.4663,39.2251,39.4385,414000.0
2012-05-11 10:20:00,42.49,42.67,42.47,42.53,378000.0,39.4199,39.5869,39.4013,39.457,378000.0
2012-05-11 10:30:00,42.54,42.59,42.48,42.53,265000.0,39.4663,39.5127,39.4106,39.457,265000.0
2012-05-11 10:40:00,42.55,42.55,42.35,42.35,93000.0,39.4756,39.4756,39.29,39.29,93000.0
2012-05-11 10:50:00,42.37,42.59,42.31,42.57,311000.0,39.3086,39.5127,39.2529,39.4941,311000.0
2012-05-11 11:00:00,42.57,42.68,42.53,42.67,207000.0,39.4941,39.5962,39.457,39.5869,207000.0
2012-05-11 11:10:00,42.67,42.71,42.57,42.6,177000.0,39.5869,39.624,39.4941,39.522,177000.0
2012-05-11 11:20:00,42.58,42.66,42.55,42.66,192000.0,39.5034,39.5776,39.4756,39.5776,192000.0
2012-05-11 11:30:00,42.69,42.76,42.62,42.63,200000.0,39.6055,39.6704,39.5405,39.5498,200000.0
2012-05-11 11:40:00,42.62,42.62,42.49,42.57,105000.0,39.5405,39.5405,39.4199,39.4941,105000.0
2012-05-11 11:50:00,42.57,42.64,42.54,42.63,80000.0,39.4941,39.5591,39.4663,39.5498,80000.0
2012-05-11 12:00:00,42.63,42.63,42.54,42.61,73000.0,39.5498,39.5498,39.4663,39.5312,73000.0
2012-05-11 12:10:00,42.6,42.64,42.59,42.59,65000.0,39.522,39.5591,39.5127,39.5127,65000.0
2012-05-11 12:20:00,42.59,42.61,42.56,42.57,25000.0,39.5127,39.5312,39.4848,39.4941,25000.0
2012-05-11 12:30:00,42.56,42.63,42.56,42.61,61000.0,39.4848,39.5498,39.4848,39.5312,61000.0
2012-05-11 12:40:00,42.6,42.69,42.6,42.67,136000.0,39.522,39.6055,39.522,39.5869,136000.0
2012-05-11 12:50:00,42.65,42.66,42.57,42.58,31000.0,39.5683,39.5776,39.4941,39.5034,31000.0
2012-05-11 13:00:00,42.57,42.58,42.43,42.43,102000.0,39.4941,39.5034,39.3642,39.3642,102000.0
2012-05-11 13:10:00,42.44,42.46,42.4,42.44,92000.0,39.3735,39.3921,39.3364,39.3735,92000.0
2012-05-11 13:20:00,42.42,42.44,42.39,42.39,69000.0,39.355,39.3735,39.3271,39.3271,69000.0
2012-05-11 13:30:00,42.41,42.52,42.41,42.44,115000.0,39.3457,39.4477,39.3457,39.3735,115000.0
2012-05-11 13:40:00,42.44,42.48,42.39,42.45,45000.0,39.3735,39.4106,39.3271,39.3828,45000.0
2012-05-11 13:50:00,42.47,42.58,42.45,42.54,63000.0,39.4013,39.5034,39.3828,39.4663,63000.0
2012-05-11 14:00:00,42.54,42.58,42.41,42.43,98000.0,39.4663,39.5034,39.3457,39.3642,98000.0
2012-05-11 14:10:00,42.45,42.5,42.43,42.47,82000.0,39.3828,39.4292,39.3642,39.4013,82000.0
2012-05-11 14:20:00,42.46,42.49,42.4,42.48,112000.0,39.3921,39.4199,39.3364,39.4106,112000.0
2012-05-11 14:30:00,42.49,42.5,42.44,42.45,65000.0,39.4199,39.4292,39.3735,39.3828,65000.0
2012-05-11 14:40:00,42.46,42.48,42.42,42.44,55000.0,39.3921,39.4106,39.355,39.3735,55000.0
2012-05-11 14:50:00,42.43,42.43,42.35,42.42,102000.0,39.3642,39.3642,39.29,39.355,102000.0
2012-05-11 15:00:00,42.42,42.43,42.37,42.43,97000.0,39.355,39.3642,39.3086,39.3642,97000.0
2012-05-11 15:10:00,42.42,42.49,42.41,42.49,89000.0,39.355,39.4199,39.3457,39.4199,89000.0
2012-05-11 15:20:00,42.5,42.51,42.39,42.43,113000.0,39.4292,39.4385,39.3271,39.3642,113000.0
2012-05-11 15:30:00,42.43,42.43,42.33,42.38,215000.0,39.3642,39.3642,39.2715,39.3178,215000.0
2012-05-11 15:40:00,42.39,42.4,42.31,42.35,261000.0,39.3271,39.3364,39.2529,39.29,261000.0
2012-05-11 15:50:00,42.33,42.37,42.24,42.25,730000.0,39.2715,39.3086,39.188,39.1972,730000.0
2012-05-14 09:30:00,41.82,42.1,41.8,41.96,679000.0,38.7983,39.0581,38.7798,38.9282,679000.0
2012-05-14 09:40:00,42.01,42.04,41.89,41.99,838000.0,38.9746,39.0024,38.8633,38.956,838000.0
2012-05-14 09:50:00,42.0,42.05,41.89,41.96,487000.0,38.9653,39.0117,38.8633,38.9282,487000.0
2012-05-14 10:00:00,41.94,42.07,41.9,41.96,204000.0,38.9096,39.0302,38.8725,38.9282,204000.0
2012-05-14 10:10:00,41.95,42.01,41.86,41.86,375000.0,38.9189,38.9746,38.8354,38.8354,375000.0
2012-05-14 10:20:00,41.86,41.93,41.8,41.8,193000.0,38.8354,38.9004,38.7798,38.7798,193000.0
2012-05-14 10:30:00,41.8,41.83,41.71,41.75,271000.0,38.7798,38.8076,38.6963,38.7334,271000.0
2012-05-14 10:40:00,41.72,41.8,41.68,41.72,284000.0,38.7055,38.7798,38.6684,38.7055,284000.0
2012-05-14 10:50:00,41.73,41.92,41.73,41.9,289000.0,38.7148,38.8911,38.7148,38.8725,289000.0
2012-05-14 11:00:00,41.9,41.92,41.83,41.83,145000.0,38.8725,38.8911,38.8076,38.8076,145000.0
2012-05-14 11:10:00,41.83,41.84,41.74,41.81,116000.0,38.8076,38.8169,38.7241,38.789,116000.0
2012-05-14 11:20:00,41.82,42.04,41.8,41.98,394000.0,38.7983,39.0024,38.7798,38.9468,394000.0
2012-05-14 11:30:00,41.97,41.98,41.91,41.95,205000.0,38.9375,38.9468,38.8818,38.9189,205000.0
2012-05-14 11:40:00,41.92,42.08,41.89,41.93,222000.0,38.8911,39.0395,38.8633,38.9004,222000.0
2012-05-14 11:50:00,41.95,42.05,41.92,41.97,145000.0,38.9189,39.0117,38.8911,38.9375,145000.0
2012-05-14 12:00:00,41.96,42.03,41.94,41.96,127000.0,38.9282,38.9931,38.9096,38.9282,127000.0
2012-05-14 12:10:00,41.96,42.01,41.93,41.96,223000.0,38.9282,38.9746,38.9004,38.9282,223000.0
2012-05-14 12:20:00,41.97,42.02,41.93,41.99,161000.0,38.9375,38.9839,38.9004,38.956,161000.0
2012-05-14 12:30:00,42.0,42.01,41.96,41.97,45000.0,38.9653,38.9746,38.9282,38.9375,45000.0
2012-05-14 12:40:00,41.96,42.02,41.95,41.97,113000.0,38.9282,38.9839,38.9189,38.9375,113000.0
2012-05-14 12:50:00,42.0,42.03,41.92,41.93,84000.0,38.9653,38.9931,38.8911,38.9004,84000.0
2012-05-14 13:00:00,41.94,41.96,41.91,41.95,69000.0,38.9096,38.9282,38.8818,38.9189,69000.0
2012-05-14 13:10:00,41.92,41.93,41.77,41.82,155000.0,38.8911,38.9004,38.7519,38.7983,155000.0
2012-05-14 13:20:00,41.82,41.94,41.82,41.83,197000.0,38.7983,38.9096,38.7983,38.8076,197000.0
2012-05-14 13:30:00,41.85,42.02,41.84,41.96,158000.0,38.8261,38.9839,38.8169,38.9282,158000.0
2012-05-14 13:40:00,41.93,41.94,41.85,41.87,55000.0,38.9004,38.9096,38.8261,38.8447,55000.0
2012-05-14 13:50:00,41.86,41.95,41.86,41.86,161000.0,38.8354,38.9189,38.8354,38.8354,161000.0
2012-05-14 14:00:00,41.87,42.01,41.87,41.96,161000.0,38.8447,38.9746,38.8447,38.9282,161000.0
2012-05-14 14:10:00,41.96,41.97,41.86,41.86,145000.0,38.9282,38.9375,38.8354,38.8354,145000.0
2012-05-14 14:20:00,41.88,41.95,41.88,41.92,88000.0,38.854,38.9189,38.854,38.8911,88000.0
2012-05-14 14:30:00,41.93,41.95,41.83,41.87,195000.0,38.9004,38.9189,38.8076,38.8447,195000.0
2012-05-14 14:40:00,41.88,41.88,41.77,41.83,363000.0,38.854,38.854,38.7519,38.8076,363000.0
2012-05-14 14:50:00,41.85,41.85,41.64,41.77,214000.0,38.8261,38.8261,38.6313,38.7519,214000.0
2012-05-14 15:00:00,41.78,41.78,41.65,41.7,242000.0,38.7612,38.7612,38.6406,38.687,242000.0
2012-05-14 15:10:00,41.7,41.77,41.62,41.64,263000.0,38.687,38.7519,38.6128,38.6313,263000.0
2012-05-14 15:20:00,41.64,41.74,41.57,41.62,279000.0,38.6313,38.7241,38.5664,38.6128,279000.0
2012-05-14 15:30:00,41.62,41.74,41.57,41.58,473000.0,38.6128,38.7241,38.5664,38.5757,473000.0
2012-05-14 15:40:00,41.58,41.62,41.5,41.53,494000.0,38.5757,38.6128,38.5014,38.5293,494000.0
2012-05-14 15:50:00,41.52,41.63,41.45,41.47,932000.0,38.52,38.622,38.455,38.4736,932000.0
2012-05-15 09:30:00,41.47,41.89,41.34,41.69,620000.0,38.4736,38.8633,38.353,38.6777,620000.0
2012-05-15 09:40:00,41.69,41.85,41.47,41.56,386000.0,38.6777,38.8261,38.4736,38.5571,386000.0
2012-05-15 09:50:00,41.54,41.69,41.52,41.58,218000.0,38.5385,38.6777,38.52,38.5757,218000.0
2012-05-15 10:00:00,41.59,41.92,41.54,41.92,290000.0,38.5849,38.8911,38.5385,38.8911,290000.0
2012-05-15 10:10:00,41.9,41.9,41.69,41.82,115000.0,38.8725,38.8725,38.6777,38.7983,115000.0
2012-05-15 10:20:00,41.84,41.96,41.82,41.95,172000.0,38.8169,38.9282,38.7983,38.9189,172000.0
2012-05-15 10:30:00,41.94,41.96,41.77,41.77,215000.0,38.9096,38.9282,38.7519,38.7519,215000.0
2012-05-15 10:40:00,41.77,41.86,41.67,41.84,240000.0,38.7519,38.8354,38.6592,38.8169,240000.0
2012-05-15 10:50:00,41.81,41.81,41.7,41.7,42000.0,38.789,38.789,38.687,38.687,42000.0
2012-05-15 11:00:00,41.72,41.74,41.65,41.73,82000.0,38.7055,38.7241,38.6406,38.7148,82000.0
2012-05-15 11:10:00,41.73,41.77,41.52,41.68,250000.0,38.7148,38.7519,38.52,38.6684,250000.0
2012-05-15 11:20:00,41.72,41.76,41.51,41.53,92000.0,38.7055,38.7426,38.5107,38.5293,92000.0
2012-05-15 11:30:00,41.56,41.81,41.56,41.78,99000.0,38.5571,38.789,38.5571,38.7612,99000.0
2012-05-15 11:40:00,41.77,41.91,41.71,41.91,143000.0,38.7519,38.8818,38.6963,38.8818,143000.0
2012-05-15 11:50:00,41.9,41.94,41.83,41.92,59000.0,38.8725,38.9096,38.8076,38.8911,59000.0
2012-05-15 12:00:00,41.93,41.99,41.86,41.96,158000.0,38.9004,38.956,38.8354,38.9282,158000.0
2012-05-15 12:10:00,41.98,42.0,41.92,41.93,58000.0,38.9468,38.9653,38.8911,38.9004,58000.0
2012-05-15 12:20:00,41.92,41.92,41.82,41.86,62000.0,38.8911,38.8911,38.7983,38.8354,62000.0
2012-05-15 12:30:00,41.87,41.87,41.79,41.85,65000.0,38.8447,38.8447,38.7705,38.8261,65000.0
2012-05-15 12:40:00,41.8,41.8,41.71,41.72,92000.0,38.7798,38.7798,38.6963,38.7055,92000.0
2012-05-15 12:50:00,41.74,41.74,41.68,41.68,30000.0,38.7241,38.7241,38.6684,38.6684,30000.0
2012-05-15 13:00:00,41.71,41.73,41.68,41.68,91000.0,38.6963,38.7148,38.6684,38.6684,91000.0
2012-05-15 13:10:00,41.68,41.76,41.68,41.7,63000.0,38.6684,38.7426,38.6684,38.687,63000.0
2012-05-15 13:20:00,41.71,41.79,41.69,41.79,38000.0,38.6963,38.7705,38.6777,38.7705,38000.0
2012-05-15 13:30:00,41.78,41.78,41.72,41.74,85000.0,38.7612,38.7612,38.7055,38.7241,85000.0
2012-05-15 13:40:00,41.75,41.77,41.63,41.67,74000.0,38.7334,38.7519,38.622,38.6592,74000.0
2012-05-15 13:50:00,41.69,41.72,41.56,41.61,81000.0,38.6777,38.7055,38.5571,38.6035,81000.0
2012-05-15 14:00:00,41.61,41.65,41.59,41.65,93000.0,38.6035,38.6406,38.5849,38.6406,93000.0
2012-05-15 14:10:00,41.66,41.71,41.58,41.61,89000.0,38.6499,38.6963,38.5757,38.6035,89000.0
2012-05-15 14:20:00,41.62,41.74,41.59,41.63,119000.0,38.6128,38.7241,38.5849,38.622,119000.0
2012-05-15 14:30:00,41.61,41.69,41.61,41.68,136000.0,38.6035,38.6777,38.6035,38.6684,136000.0
2012-05-15 14:40:00,41.66,41.78,41.64,41.77,104000.0,38.6499,38.7612,38.6313,38.7519,104000.0
2012-05-15 14:50:00,41.75,41.77,41.64,41.64,104000.0,38.7334,38.7519,38.6313,38.6313,104000.0
2012-05-15 15:00:00,41.62,41.68,41.56,41.56,179000.0,38.6128,38.6684,38.5571,38.5571,179000.0
2012-05-15 15:10:00,41.56,41.65,41.45,41.56,309000.0,38.5571,38.6406,38.455,38.5571,309000.0
2012-05-15 15:20:00,41.58,41.6,41.4,41.48,147000.0,38.5757,38.5942,38.4087,38.4829,147000.0
2012-05-15 15:30:00,41.49,41.61,41.47,41.57,229000.0,38.4922,38.6035,38.4736,38.5664,229000.0
2012-05-15 15:40:00,41.57,41.65,41.5,41.5,449000.0,38.5664,38.6406,38.5014,38.5014,449000.0
2012-05-15 15:50:00,41.51,41.54,41.44,41.46,504000.0,38.5107,38.5385,38.4458,38.4643,504000.0
2012-05-16 09:30:00,41.89,42.05,41.21,41.37,1183000.0,38.8633,39.0117,38.2324,38.3808,1183000.0
2012-05-16 09:40:00,41.36,41.39,40.89,41.13,1596000.0,38.3715,38.3994,37.9355,38.1582,1596000.0
2012-05-16 09:50:00,41.11,41.36,41.01,41.12,467000.0,38.1396,38.3715,38.0468,38.1489,467000.0
2012-05-16 10:00:00,41.09,41.13,40.9,41.12,754000.0,38.1211,38.1582,37.9448,38.1489,754000.0
2012-05-16 10:10:00,41.13,41.13,40.95,40.99,358000.0,38.1582,38.1582,37.9912,38.0283,358000.0
2012-05-16 10:20:00,41.0,41.6,41.0,41.55,960000.0,38.0376,38.5942,38.0376,38.5478,960000.0
2012-05-16 10:30:00,41.55,41.64,41.35,41.37,485000.0,38.5478,38.6313,38.3623,38.3808,485000.0
2012-05-16 10:40:00,41.36,41.4,41.32,41.32,129000.0,38.3715,38.4087,38.3344,38.3344,129000.0
2012-05-16 10:50:00,41.34,41.49,41.2,41.36,229000.0,38.353,38.4922,38.2231,38.3715,229000.0
2012-05-16 11:00:00,41.35,41.5,41.12,41.25,425000.0,38.3623,38.5014,38.1489,38.2695,425000.0
2012-05-16 11:10:00,41.27,41.31,41.17,41.18,346000.0,38.2881,38.3252,38.1953,38.2046,346000.0
2012-05-16 11:20:00,41.17,41.24,41.1,41.2,199000.0,38.1953,38.2602,38.1303,38.2231,199000.0
2012-05-16 11:30:00,41.22,41.27,41.15,41.23,243000.0,38.2417,38.2881,38.1767,38.2509,243000.0
2012-05-16 11:40:00,41.21,41.21,41.05,41.16,254000.0,38.2324,38.2324,38.0839,38.186,254000.0
2012-05-16 11:50:00,41.18,41.2,41.1,41.2,101000.0,38.2046,38.2231,38.1303,38.2231,101000.0
2012-05-16 12:00:00,41.2,41.2,41.04,41.14,91000.0,38.2231,38.2231,38.0747,38.1674,91000.0
2012-05-16 12:10:00,41.11,41.18,41.09,41.14,105000.0,38.1396,38.2046,38.1211,38.1674,105000.0
2012-05-16 12:20:00,41.12,41.17,41.02,41.03,75000.0,38.1489,38.1953,38.0561,38.0654,75000.0
2012-05-16 12:30:00,41.04,41.25,41.04,41.22,104000.0,38.0747,38.2695,38.0747,38.2417,104000.0
2012-05-16 12:40:00,41.25,41.32,41.12,41.22,141000.0,38.2695,38.3344,38.1489,38.2417,141000.0
2012-05-16 12:50:00,41.21,41.24,41.13,41.13,132000.0,38.2324,38.2602,38.1582,38.1582,132000.0
2012-05-16 13:00:00,41.15,41.17,41.1,41.15,117000.0,38.1767,38.1953,38.1303,38.1767,117000.0
2012-05-16 13:10:00,41.16,41.22,41.12,41.2,116000.0,38.186,38.2417,38.1489,38.2231,116000.0
2012-05-16 13:20:00,41.24,41.24,41.17,41.17,80000.0,38.2602,38.2602,38.1953,38.1953,80000.0
2012-05-16 13:30:00,41.16,41.18,41.03,41.03,95000.0,38.186,38.2046,38.0654,38.0654,95000.0
2012-05-16 13:40:00,41.03,41.14,40.99,41.1,156000.0,38.0654,38.1674,38.0283,38.1303,156000.0
2012-05-16 13:50:00,41.1,41.14,41.03,41.12,72000.0,38.1303,38.1674,38.0654,38.1489,72000.0
2012-05-16 14:00:00,41.16,41.17,41.0,41.04,140000.0,38.186,38.1953,38.0376,38.0747,140000.0
2012-05-16 14:10:00,41.03,41.11,40.97,41.08,161000.0,38.0654,38.1396,38.0097,38.1118,161000.0
2012-05-16 14:20:00,41.09,41.1,40.97,41.02,115000.0,38.1211,38.1303,38.0097,38.0561,115000.0
2012-05-16 14:30:00,41.0,41.07,40.97,41.0,194000.0,38.0376,38.1025,38.0097,38.0376,194000.0
2012-05-16 14:40:00,41.0,41.17,40.96,41.14,255000.0,38.0376,38.1953,38.0005,38.1674,255000.0
2012-05-16 14:50:00,41.12,41.12,40.94,40.99,231000.0,38.1489,38.1489,37.9819,38.0283,231000.0
2012-05-16 15:00:00,40.98,41.01,40.88,40.92,195000.0,38.019,38.0468,37.9262,37.9633,195000.0
2012-05-16 15:10:00,40.92,40.98,40.87,40.9,353000.0,37.9633,38.019,37.917,37.9448,353000.0
2012-05-16 15:20:00,40.88,40.96,40.87,40.93,178000.0,37.9262,38.0005,37.917,37.9726,178000.0
2012-05-16 15:30:00,40.9,41.03,40.9,40.97,266000.0,37.9448,38.0654,37.9448,38.0097,266000.0
2012-05-16 15:40:00,40.98,41.03,40.9,40.96,385000.0,38.019,38.0654,37.9448,38.0005,385000.0
2012-05-16 15:50:00,40.97,41.06,40.94,40.94,688000.0,38.0097,38.0932,37.9819,37.9819,688000.0
2012-05-17 09:30:00,41.38,41.38,40.87,40.95,294000.0,38.3901,38.3901,37.917,37.9912,294000.0
2012-05-17 09:40:00,40.93,41.03,40.91,40.91,172000.0,37.9726,38.0654,37.9541,37.9541,172000.0
2012-05-17 09:50:00,40.91,41.08,40.91,41.07,160000.0,37.9541,38.1118,37.9541,38.1025,160000.0
2012-05-17 10:00:00,41.04,41.05,40.81,40.97,319000.0,38.0747,38.0839,37.8613,38.0097,319000.0
2012-05-17 10:10:00,40.96,41.1,40.86,41.1,242000.0,38.0005,38.1303,37.9077,38.1303,242000.0
2012-05-17 10:20:00,41.11,41.28,40.98,41.13,464000.0,38.1396,38.2973,38.019,38.1582,464000.0
2012-05-17 10:30:00,41.11,41.15,40.96,41.01,331000.0,38.1396,38.1767,38.0005,38.0468,331000.0
2012-05-17 10:40:00,41.02,41.12,40.8,40.87,328000.0,38.0561,38.1489,37.852,37.917,328000.0
2012-05-17 10:50:00,40.86,41.04,40.86,40.91,202000.0,37.9077,38.0747,37.9077,37.9541,202000.0
2012-05-17 11:00:00,40.91,40.97,40.86,40.91,165000.0,37.9541,38.0097,37.9077,37.9541,165000.0
2012-05-17 11:10:00,40.91,40.91,40.79,40.84,201000.0,37.9541,37.9541,37.8427,37.8891,201000.0
2012-05-17 11:20:00,40.85,40.86,40.58,40.63,319000.0,37.8984,37.9077,37.6479,37.6943,319000.0
2012-05-17 11:30:00,40.66,40.66,40.45,40.61,371000.0,37.7221,37.7221,37.5273,37.6757,371000.0
2012-05-17 11:40:00,40.62,40.68,40.59,40.63,74000.0,37.685,37.7407,37.6572,37.6943,74000.0
2012-05-17 11:50:00,40.63,40.63,40.51,40.61,144000.0,37.6943,37.6943,37.583,37.6757,144000.0
2012-05-17 12:00:00,40.6,40.61,40.48,40.56,182000.0,37.6665,37.6757,37.5551,37.6294,182000.0
2012-05-17 12:10:00,40.52,40.52,40.39,40.5,200000.0,37.5922,37.5922,37.4716,37.5737,200000.0
2012-05-17 12:20:00,40.55,40.64,40.44,40.48,258000.0,37.6201,37.7036,37.518,37.5551,258000.0
2012-05-17 12:30:00,40.46,40.49,40.42,40.45,53000.0,37.5366,37.5644,37.4995,37.5273,53000.0
2012-05-17 12:40:00,40.46,40.51,40.4,40.51,128000.0,37.5366,37.583,37.4809,37.583,128000.0
2012-05-17 12:50:00,40.51,40.57,40.47,40.54,57000.0,37.583,37.6386,37.5459,37.6108,57000.0
2012-05-17 13:00:00,40.54,40.63,40.53,40.59,131000.0,37.6108,37.6943,37.6015,37.6572,131000.0
2012-05-17 13:10:00,40.61,40.62,40.55,40.61,92000.0,37.6757,37.685,37.6201,37.6757,92000.0
2012-05-17 13:20:00,40.61,40.69,40.56,40.67,192000.0,37.6757,37.75,37.6294,37.7314,192000.0
2012-05-17 13:30:00,40.66,40.67,40.51,40.52,183000.0,37.7221,37.7314,37.583,37.5922,183000.0
2012-05-17 13:40:00,40.55,40.58,40.45,40.51,220000.0,37.6201,37.6479,37.5273,37.583,220000.0
2012-05-17 13:50:00,40.5,40.55,40.46,40.53,108000.0,37.5737,37.6201,37.5366,37.6015,108000.0
2012-05-17 14:00:00,40.51,40.51,40.37,40.39,130000.0,37.583,37.583,37.4531,37.4716,130000.0
2012-05-17 14:10:00,40.4,40.4,40.26,40.29,153000.0,37.4809,37.4809,37.351,37.3789,153000.0
2012-05-17 14:20:00,40.26,40.36,40.16,40.2,260000.0,37.351,37.4438,37.2583,37.2954,260000.0
2012-05-17 14:30:00,40.2,40.29,40.06,40.07,278000.0,37.2954,37.3789,37.1655,37.1748,278000.0
2012-05-17 14:40:00,40.05,40.16,39.94,40.08,620000.0,37.1562,37.2583,37.0542,37.184,620000.0
2012-05-17 14:50:00,40.08,40.15,40.0,40.1,146000.0,37.184,37.249,37.1098,37.2026,146000.0
2012-05-17 15:00:00,40.11,40.22,40.06,40.1,282000.0,37.2119,37.3139,37.1655,37.2026,282000.0
2012-05-17 15:10:00,40.1,40.16,40.01,40.04,370000.0,37.2026,37.2583,37.1191,37.1469,370000.0
2012-05-17 15:20:00,40.05,40.1,39.93,39.98,346000.0,37.1562,37.2026,37.0449,37.0913,346000.0
2012-05-17 15:30:00,39.99,40.05,39.92,39.95,636000.0,37.1005,37.1562,37.0356,37.0634,636000.0
2012-05-17 15:40:00,39.95,39.97,39.85,39.94,684000.0,37.0634,37.082,36.9707,37.0542,684000.0
2012-05-17 15:50:00,39.95,40.03,39.91,39.91,1223000.0,37.0634,37.1376,37.0263,37.0263,1223000.0
2012-05-18 09:30:00,40.2,40.42,40.01,40.12,1273000.0,37.2954,37.4995,37.1191,37.2211,1273000.0
2012-05-18 09:40:00,40.09,40.11,39.75,40.07,777000.0,37.1933,37.2119,36.8779,37.1748,777000.0
2012-05-18 09:50:00,40.07,40.15,40.02,40.05,245000.0,37.1748,37.249,37.1284,37.1562,245000.0
2012-05-18 10:00:00,40.06,40.19,40.02,40.16,201000.0,37.1655,37.2861,37.1284,37.2583,201000.0
2012-05-18 10:10:00,40.18,40.3,40.14,40.23,167000.0,37.2768,37.3881,37.2397,37.3232,167000.0
2012-05-18 10:20:00,40.22,40.4,40.2,40.37,140000.0,37.3139,37.4809,37.2954,37.4531,140000.0
2012-05-18 10:30:00,40.39,40.46,40.3,40.32,290000.0,37.4716,37.5366,37.3881,37.4067,290000.0
2012-05-18 10:40:00,40.37,40.42,40.33,40.41,91000.0,37.4531,37.4995,37.416,37.4902,91000.0
2012-05-18 10:50:00,40.39,40.45,40.28,40.3,131000.0,37.4716,37.5273,37.3696,37.3881,131000.0
2012-05-18 11:00:00,40.3,40.37,40.16,40.18,113000.0,37.3881,37.4531,37.2583,37.2768,113000.0
2012-05-18 11:10:00,40.18,40.29,40.15,40.25,69000.0,37.2768,37.3789,37.249,37.3418,69000.0
2012-05-18 11:20:00,40.25,40.28,40.07,40.14,125000.0,37.3418,37.3696,37.1748,37.2397,125000.0
2012-05-18 11:30:00,40.15,40.22,39.96,40.12,270000.0,37.249,37.3139,37.0727,37.2211,270000.0
2012-05-18 11:40:00,40.13,40.16,40.02,40.02,69000.0,37.2304,37.2583,37.1284,37.1284,69000.0
2012-05-18 11:50:00,40.04,40.05,39.92,40.01,125000.0,37.1469,37.1562,37.0356,37.1191,125000.0
2012-05-18 12:00:00,40.0,40.19,39.99,40.19,167000.0,37.1098,37.2861,37.1005,37.2861,167000.0
2012-05-18 12:10:00,40.19,40.21,40.08,40.09,180000.0,37.2861,37.3046,37.184,37.1933,180000.0
2012-05-18 12:20:00,40.11,40.19,40.07,40.19,84000.0,37.2119,37.2861,37.1748,37.2861,84000.0
2012-05-18 12:30:00,40.17,40.19,40.07,40.09,56000.0,37.2675,37.2861,37.1748,37.1933,56000.0
2012-05-18 12:40:00,40.09,40.19,40.07,40.1,93000.0,37.1933,37.2861,37.1748,37.2026,93000.0
2012-05-18 12:50:00,40.16,40.25,40.04,40.04,97000.0,37.2583,37.3418,37.1469,37.1469,97000.0
2012-05-18 13:00:00,40.04,40.08,40.02,40.07,76000.0,37.1469,37.184,37.1284,37.1748,76000.0
2012-05-18 13:10:00,40.07,40.19,40.05,40.16,78000.0,37.1748,37.2861,37.1562,37.2583,78000.0
2012-05-18 13:20:00,40.16,40.18,40.11,40.15,80000.0,37.2583,37.2768,37.2119,37.249,80000.0
2012-05-18 13:30:00,40.17,40.18,40.1,40.1,89000.0,37.2675,37.2768,37.2026,37.2026,89000.0
2012-05-18 13:40:00,40.11,40.17,40.04,40.06,111000.0,37.2119,37.2675,37.1469,37.1655,111000.0
2012-05-18 13:50:00,40.08,40.11,39.98,39.99,119000.0,37.184,37.2119,37.0913,37.1005,119000.0
2012-05-18 14:00:00,40.0,40.04,39.96,40.01,166000.0,37.1098,37.1469,37.0727,37.1191,166000.0
2012-05-18 14:10:00,40.02,40.03,39.94,39.94,343000.0,37.1284,37.1376,37.0542,37.0542,343000.0
2012-05-18 14:20:00,39.93,39.94,39.81,39.85,143000.0,37.0449,37.0542,36.9335,36.9707,143000.0
2012-05-18 14:30:00,39.85,39.9,39.78,39.81,372000.0,36.9707,37.017,36.9057,36.9335,372000.0
2012-05-18 14:40:00,39.8,39.83,39.78,39.81,204000.0,36.9243,36.9521,36.9057,36.9335,204000.0
2012-05-18 14:50:00,39.82,39.88,39.81,39.82,151000.0,36.9428,36.9985,36.9335,36.9428,151000.0
2012-05-18 15:00:00,39.82,39.85,39.7,39.79,519000.0,36.9428,36.9707,36.8315,36.915,519000.0
2012-05-18 15:10:00,39.79,39.87,39.74,39.84,251000.0,36.915,36.9892,36.8686,36.9614,251000.0
2012-05-18 15:20:00,39.85,39.85,39.71,39.74,201000.0,36.9707,36.9707,36.8408,36.8686,201000.0
2012-05-18 15:30:00,39.74,39.76,39.58,39.68,676000.0,36.8686,36.8872,36.7202,36.8129,676000.0
2012-05-18 15:40:00,39.68,39.69,39.51,39.55,633000.0,36.8129,36.8222,36.6552,36.6923,633000.0
2012-05-18 15:50:00,39.55,39.61,39.5,39.5,945000.0,36.6923,36.748,36.6459,36.6459,945000.0
2012-05-21 09:30:00,39.6,40.11,39.42,39.84,1911000.0,36.7387,37.2119,36.5717,36.9614,1911000.0
2012-05-21 09:40:00,39.83,40.19,39.8,40.04,535000.0,36.9521,37.2861,36.9243,37.1469,535000.0
2012-05-21 09:50:00,40.04,40.16,39.82,40.16,364000.0,37.1469,37.2583,36.9428,37.2583,364000.0
2012-05-21 10:00:00,40.14,40.17,40.0,40.11,305000.0,37.2397,37.2675,37.1098,37.2119,305000.0
2012-05-21 10:10:00,40.12,40.24,40.03,40.09,420000.0,37.2211,37.3325,37.1376,37.1933,420000.0
2012-05-21 10:20:00,40.1,40.24,40.0,40.24,317000.0,37.2026,37.3325,37.1098,37.3325,317000.0
2012-05-21 10:30:00,40.24,40.66,40.23,40.58,400000.0,37.3325,37.7221,37.3232,37.6479,400000.0
2012-05-21 10:40:00,40.62,40.62,40.52,40.6,170000.0,37.685,37.685,37.5922,37.6665,170000.0
2012-05-21 10:50:00,40.6,40.76,40.55,40.64,228000.0,37.6665,37.8149,37.6201,37.7036,228000.0
2012-05-21 11:00:00,40.64,40.65,40.42,40.45,396000.0,37.7036,37.7129,37.4995,37.5273,396000.0
2012-05-21 11:10:00,40.46,40.59,40.44,40.51,211000.0,37.5366,37.6572,37.518,37.583,211000.0
2012-05-21 11:20:00,40.53,40.56,40.42,40.46,128000.0,37.6015,37.6294,37.4995,37.5366,128000.0
2012-05-21 11:30:00,40.46,40.54,40.41,40.49,207000.0,37.5366,37.6108,37.4902,37.5644,207000.0
2012-05-21 11:40:00,40.53,40.67,40.49,40.57,160000.0,37.6015,37.7314,37.5644,37.6386,160000.0
2012-05-21 11:50:00,40.6,40.74,40.52,40.54,205000.0,37.6665,37.7963,37.5922,37.6108,205000.0
2012-05-21 12:00:00,40.54,40.65,40.52,40.58,207000.0,37.6108,37.7129,37.5922,37.6479,207000.0
2012-05-21 12:10:00,40.59,40.65,40.53,40.54,274000.0,37.6572,37.7129,37.6015,37.6108,274000.0
2012-05-21 12:20:00,40.54,40.68,40.54,40.62,269000.0,37.6108,37.7407,37.6108,37.685,269000.0
2012-05-21 12:30:00,40.65,40.77,40.63,40.7,327000.0,37.7129,37.8242,37.6943,37.7592,327000.0
2012-05-21 12:40:00,40.7,40.75,40.61,40.7,113000.0,37.7592,37.8056,37.6757,37.7592,113000.0
2012-05-21 12:50:00,40.74,40.75,40.61,40.62,96000.0,37.7963,37.8056,37.6757,37.685,96000.0
2012-05-21 13:00:00,40.65,40.67,40.57,40.67,192000.0,37.7129,37.7314,37.6386,37.7314,192000.0
2012-05-21 13:10:00,40.66,40.73,40.63,40.71,126000.0,37.7221,37.7871,37.6943,37.7685,126000.0
2012-05-21 13:20:00,40.71,40.77,40.65,40.7,105000.0,37.7685,37.8242,37.7129,37.7592,105000.0
2012-05-21 13:30:00,40.7,40.74,40.68,40.71,104000.0,37.7592,37.7963,37.7407,37.7685,104000.0
2012-05-21 13:40:00,40.73,40.75,40.68,40.74,161000.0,37.7871,37.8056,37.7407,37.7963,161000.0
2012-05-21 13:50:00,40.74,40.76,40.69,40.72,88000.0,37.7963,37.8149,37.75,37.7778,88000.0
2012-05-21 14:00:00,40.74,40.74,40.57,40.64,130000.0,37.7963,37.7963,37.6386,37.7036,130000.0
2012-05-21 14:10:00,40.67,40.73,40.57,40.73,141000.0,37.7314,37.7871,37.6386,37.7871,141000.0
2012-05-21 14:20:00,40.73,40.77,40.68,40.71,112000.0,37.7871,37.8242,37.7407,37.7685,112000.0
2012-05-21 14:30:00,40.72,40.78,40.61,40.76,325000.0,37.7778,37.8335,37.6757,37.8149,325000.0
2012-05-21 14:40:00,40.77,40.86,40.75,40.86,261000.0,37.8242,37.9077,37.8056,37.9077,261000.0
2012-05-21 14:50:00,40.86,40.96,40.85,40.95,288000.0,37.9077,38.0005,37.8984,37.9912,288000.0
2012-05-21 15:00:00,40.95,41.03,40.88,40.98,389000.0,37.9912,38.0654,37.9262,38.019,389000.0
2012-05-21 15:10:00,40.97,41.04,40.87,41.01,474000.0,38.0097,38.0747,37.917,38.0468,474000.0
2012-05-21 15:20:00,41.02,41.05,40.97,40.98,320000.0,38.0561,38.0839,38.0097,38.019,320000.0
2012-05-21 15:30:00,40.98,41.08,40.98,41.05,459000.0,38.019,38.1118,38.019,38.0839,459000.0
2012-05-21 15:40:00,41.08,41.08,40.98,41.05,407000.0,38.1118,38.1118,38.019,38.0839,407000.0
2012-05-21 15:50:00,41.05,41.08,40.98,41.03,688000.0,38.0839,38.1118,38.019,38.0654,688000.0
2012-05-22 09:30:00,41.02,41.36,40.83,41.18,555000.0,38.0561,38.3715,37.8798,38.2046,555000.0
2012-05-22 09:40:00,41.2,41.46,41.2,41.45,493000.0,38.2231,38.4643,38.2231,38.455,493000.0
2012-05-22 09:50:00,41.44,41.47,41.15,41.22,707000.0,38.4458,38.4736,38.1767,38.2417,707000.0
2012-05-22 10:00:00,41.23,41.62,41.17,41.59,457000.0,38.2509,38.6128,38.1953,38.5849,457000.0
2012-05-22 10:10:00,41.62,41.72,41.56,41.62,384000.0,38.6128,38.7055,38.5571,38.6128,384000.0
2012-05-22 10:20:00,41.65,41.66,41.51,41.54,396000.0,38.6406,38.6499,38.5107,38.5385,396000.0
2012-05-22 10:30:00,41.54,41.7,41.5,41.66,281000.0,38.5385,38.687,38.5014,38.6499,281000.0
2012-05-22 10:40:00,41.7,41.78,41.54,41.61,399000.0,38.687,38.7612,38.5385,38.6035,399000.0
2012-05-22 10:50:00,41.57,41.76,41.57,41.73,204000.0,38.5664,38.7426,38.5664,38.7148,204000.0
2012-05-22 11:00:00,41.72,41.77,41.58,41.6,144000.0,38.7055,38.7519,38.5757,38.5942,144000.0
2012-05-22 11:10:00,41.61,41.69,41.58,41.66,219000.0,38.6035,38.6777,38.5757,38.6499,219000.0
2012-05-22 11:20:00,41.69,41.83,41.67,41.79,167000.0,38.6777,38.8076,38.6592,38.7705,167000.0
2012-05-22 11:30:00,41.8,41.8,41.63,41.63,469000.0,38.7798,38.7798,38.622,38.622,469000.0
2012-05-22 11:40:00,41.63,41.65,41.55,41.63,317000.0,38.622,38.6406,38.5478,38.622,317000.0
2012-05-22 11:50:00,41.64,41.72,41.64,41.66,107000.0,38.6313,38.7055,38.6313,38.6499,107000.0
2012-05-22 12:00:00,41.66,41.68,41.5,41.5,419000.0,38.6499,38.6684,38.5014,38.5014,419000.0
2012-05-22 12:10:00,41.5,41.59,41.45,41.49,182000.0,38.5014,38.5849,38.455,38.4922,182000.0
2012-05-22 12:20:00,41.53,41.6,41.51,41.58,92000.0,38.5293,38.5942,38.5107,38.5757,92000.0
2012-05-22 12:30:00,41.59,41.63,41.52,41.55,93000.0,38.5849,38.622,38.52,38.5478,93000.0
2012-05-22 12:40:00,41.56,41.63,41.52,41.61,103000.0,38.5571,38.622,38.52,38.6035,103000.0
2012-05-22 12:50:00,41.61,41.65,41.53,41.65,332000.0,38.6035,38.6406,38.5293,38.6406,332000.0
2012-05-22 13:00:00,41.63,41.66,41.56,41.56,121000.0,38.622,38.6499,38.5571,38.5571,121000.0
2012-05-22 13:10:00,41.56,41.56,41.37,41.38,313000.0,38.5571,38.5571,38.3808,38.3901,313000.0
2012-05-22 13:20:00,41.39,41.4,41.34,41.35,107000.0,38.3994,38.4087,38.353,38.3623,107000.0
2012-05-22 13:30:00,41.36,41.36,41.23,41.28,176000.0,38.3715,38.3715,38.2509,38.2973,176000.0
2012-05-22 13:40:00,41.28,41.28,41.02,41.17,163000.0,38.2973,38.2973,38.0561,38.1953,163000.0
2012-05-22 13:50:00,41.2,41.22,41.11,41.19,189000.0,38.2231,38.2417,38.1396,38.2138,189000.0
2012-05-22 14:00:00,41.15,41.2,41.07,41.16,241000.0,38.1767,38.2231,38.1025,38.186,241000.0
2012-05-22 14:10:00,41.16,41.17,41.01,41.14,250000.0,38.186,38.1953,38.0468,38.1674,250000.0
2012-05-22 14:20:00,41.16,41.32,41.15,41.28,197000.0,38.186,38.3344,38.1767,38.2973,197000.0
2012-05-22 14:30:00,41.27,41.34,41.2,41.3,210000.0,38.2881,38.353,38.2231,38.3159,210000.0
2012-05-22 14:40:00,41.32,41.41,41.3,41.39,118000.0,38.3344,38.4179,38.3159,38.3994,118000.0
2012-05-22 14:50:00,41.39,41.42,41.28,41.32,196000.0,38.3994,38.4272,38.2973,38.3344,196000.0
2012-05-22 15:00:00,41.32,41.41,41.29,41.4,211000.0,38.3344,38.4179,38.3066,38.4087,211000.0
2012-05-22 15:10:00,41.4,41.4,41.29,41.29,210000.0,38.4087,38.4087,38.3066,38.3066,210000.0
2012-05-22 15:20:00,41.29,41.4,41.24,41.29,365000.0,38.3066,38.4087,38.2602,38.3066,365000.0
2012-05-22 15:30:00,41.29,41.29,41.15,41.16,388000.0,38.3066,38.3066,38.1767,38.186,388000.0
2012-05-22 15:40:00,41.16,41.27,41.03,41.06,601000.0,38.186,38.2881,38.0654,38.0932,601000.0
2012-05-22 15:50:00,41.06,41.36,41.02,41.34,875000.0,38.0932,38.3715,38.0561,38.353,875000.0
2012-05-23 09:30:00,41.12,41.46,41.01,41.01,270000.0,38.1489,38.4643,38.0468,38.0468,270000.0
2012-05-23 09:40:00,41.06,41.24,41.01,41.13,167000.0,38.0932,38.2602,38.0468,38.1582,167000.0
2012-05-23 09:50:00,41.12,41.38,41.11,41.28,319000.0,38.1489,38.3901,38.1396,38.2973,319000.0
2012-05-23 10:00:00,41.32,41.37,41.09,41.14,228000.0,38.3344,38.3808,38.1211,38.1674,228000.0
2012-05-23 10:10:00,41.13,41.14,40.8,40.82,310000.0,38.1582,38.1674,37.852,37.8706,310000.0
2012-05-23 10:20:00,40.82,40.97,40.76,40.97,187000.0,37.8706,38.0097,37.8149,38.0097,187000.0
2012-05-23 10:30:00,40.97,40.98,40.81,40.84,100000.0,38.0097,38.019,37.8613,37.8891,100000.0
2012-05-23 10:40:00,40.82,40.99,40.8,40.84,111000.0,37.8706,38.0283,37.852,37.8891,111000.0
2012-05-23 10:50:00,40.9,41.04,40.9,40.92,233000.0,37.9448,38.0747,37.9448,37.9633,233000.0
2012-05-23 11:00:00,40.9,41.04,40.77,41.04,197000.0,37.9448,38.0747,37.8242,38.0747,197000.0
2012-05-23 11:10:00,41.0,41.04,40.9,40.97,123000.0,38.0376,38.0747,37.9448,38.0097,123000.0
2012-05-23 11:20:00,40.95,40.99,40.81,40.88,164000.0,37.9912,38.0283,37.8613,37.9262,164000.0
2012-05-23 11:30:00,40.87,40.97,40.8,40.87,378000.0,37.917,38.0097,37.852,37.917,378000.0
2012-05-23 11:40:00,40.87,40.94,40.74,40.78,321000.0,37.917,37.9819,37.7963,37.8335,321000.0
2012-05-23 11:50:00,40.8,40.86,40.66,40.73,112000.0,37.852,37.9077,37.7221,37.7871,112000.0
2012-05-23 12:00:00,40.72,40.8,40.69,40.71,127000.0,37.7778,37.852,37.75,37.7685,127000.0
2012-05-23 12:10:00,40.72,40.91,40.72,40.91,110000.0,37.7778,37.9541,37.7778,37.9541,110000.0
2012-05-23 12:20:00,40.91,40.92,40.74,40.81,213000.0,37.9541,37.9633,37.7963,37.8613,213000.0
2012-05-23 12:30:00,40.84,40.9,40.8,40.89,115000.0,37.8891,37.9448,37.852,37.9355,115000.0
2012-05-23 12:40:00,40.86,40.94,40.85,40.9,171000.0,37.9077,37.9819,37.8984,37.9448,171000.0
2012-05-23 12:50:00,40.9,40.94,40.88,40.89,147000.0,37.9448,37.9819,37.9262,37.9355,147000.0
2012-05-23 13:00:00,40.9,40.94,40.84,40.92,189000.0,37.9448,37.9819,37.8891,37.9633,189000.0
2012-05-23 13:10:00,40.92,41.05,40.91,40.98,154000.0,37.9633,38.0839,37.9541,38.019,154000.0
2012-05-23 13:20:00,40.95,41.06,40.94,41.03,116000.0,37.9912,38.0932,37.9819,38.0654,116000.0
2012-05-23 13:30:00,41.07,41.08,40.97,41.02,154000.0,38.1025,38.1118,38.0097,38.0561,154000.0
2012-05-23 13:40:00,41.02,41.1,41.01,41.09,94000.0,38.0561,38.1303,38.0468,38.1211,94000.0
2012-05-23 13:50:00,41.09,41.15,41.03,41.11,90000.0,38.1211,38.1767,38.0654,38.1396,90000.0
2012-05-23 14:00:00,41.11,41.19,41.03,41.09,182000.0,38.1396,38.2138,38.0654,38.1211,182000.0
2012-05-23 14:10:00,41.1,41.11,40.95,40.95,116000.0,38.1303,38.1396,37.9912,37.9912,116000.0
2012-05-23 14:20:00,40.95,41.03,40.93,40.98,124000.0,37.9912,38.0654,37.9726,38.019,124000.0
2012-05-23 14:30:00,40.98,41.09,40.96,41.05,112000.0,38.019,38.1211,38.0005,38.0839,112000.0
2012-05-23 14:40:00,41.05,41.16,41.02,41.1,98000.0,38.0839,38.186,38.0561,38.1303,98000.0
2012-05-23 14:50:00,41.14,41.27,41.09,41.23,105000.0,38.1674,38.2881,38.1211,38.2509,105000.0
2012-05-23 15:00:00,41.23,41.33,41.14,41.23,270000.0,38.2509,38.3437,38.1674,38.2509,270000.0
2012-05-23 15:10:00,41.27,41.3,41.21,41.27,130000.0,38.2881,38.3159,38.2324,38.2881,130000.0
2012-05-23 15:20:00,41.27,41.38,41.25,41.34,145000.0,38.2881,38.3901,38.2695,38.353,145000.0
2012-05-23 15:30:00,41.34,41.59,41.34,41.57,539000.0,38.353,38.5849,38.353,38.5664,539000.0
2012-05-23 15:40:00,41.6,41.67,41.53,41.66,575000.0,38.5942,38.6592,38.5293,38.6499,575000.0
2012-05-23 15:50:00,41.65,41.71,41.52,41.68,838000.0,38.6406,38.6963,38.52,38.6684,838000.0
2012-05-24 09:30:00,42.01,42.88,42.01,42.62,1211000.0,38.9746,39.7817,38.9746,39.5405,1211000.0
2012-05-24 09:40:00,42.6,42.61,42.17,42.17,869000.0,39.522,39.5312,39.123,39.123,869000.0
2012-05-24 09:50:00,42.18,42.29,41.91,42.2,500000.0,39.1323,39.2344,38.8818,39.1509,500000.0
2012-05-24 10:00:00,42.19,42.56,42.18,42.47,437000.0,39.1416,39.4848,39.1323,39.4013,437000.0
2012-05-24 10:10:00,42.48,42.49,42.26,42.3,301000.0,39.4106,39.4199,39.2065,39.2436,301000.0
2012-05-24 10:20:00,42.3,42.57,42.29,42.36,433000.0,39.2436,39.4941,39.2344,39.2993,433000.0
2012-05-24 10:30:00,42.36,42.62,42.36,42.56,438000.0,39.2993,39.5405,39.2993,39.4848,438000.0
2012-05-24 10:40:00,42.55,42.6,42.47,42.51,329000.0,39.4756,39.522,39.4013,39.4385,329000.0
2012-05-24 10:50:00,42.51,42.57,42.34,42.38,268000.0,39.4385,39.4941,39.2807,39.3178,268000.0
2012-05-24 11:00:00,42.37,42.39,42.25,42.25,212000.0,39.3086,39.3271,39.1972,39.1972,212000.0
2012-05-24 11:10:00,42.25,42.36,42.24,42.35,127000.0,39.1972,39.2993,39.188,39.29,127000.0
2012-05-24 11:20:00,42.35,42.39,42.32,42.38,131000.0,39.29,39.3271,39.2622,39.3178,131000.0
2012-05-24 11:30:00,42.33,42.34,42.11,42.12,104000.0,39.2715,39.2807,39.0674,39.0766,104000.0
2012-05-24 11:40:00,42.12,42.2,42.02,42.08,200000.0,39.0766,39.1509,38.9839,39.0395,200000.0
2012-05-24 11:50:00,42.08,42.12,42.0,42.04,157000.0,39.0395,39.0766,38.9653,39.0024,157000.0
2012-05-24 12:00:00,42.03,42.03,41.91,42.02,117000.0,38.9931,38.9931,38.8818,38.9839,117000.0
2012-05-24 12:10:00,42.04,42.08,41.85,41.88,107000.0,39.0024,39.0395,38.8261,38.854,107000.0
2012-05-24 12:20:00,41.88,41.9,41.81,41.82,191000.0,38.854,38.8725,38.789,38.7983,191000.0
2012-05-24 12:30:00,41.81,41.92,41.78,41.87,188000.0,38.789,38.8911,38.7612,38.8447,188000.0
2012-05-24 12:40:00,41.88,41.88,41.77,41.84,102000.0,38.854,38.854,38.7519,38.8169,102000.0
2012-05-24 12:50:00,41.8,41.81,41.64,41.76,203000.0,38.7798,38.789,38.6313,38.7426,203000.0
2012-05-24 13:00:00,41.8,41.9,41.75,41.89,140000.0,38.7798,38.8725,38.7334,38.8633,140000.0
2012-05-24 13:10:00,41.9,41.96,41.79,41.81,110000.0,38.8725,38.9282,38.7705,38.789,110000.0
2012-05-24 13:20:00,41.83,41.93,41.71,41.71,136000.0,38.8076,38.9004,38.6963,38.6963,136000.0
2012-05-24 13:30:00,41.64,41.71,41.61,41.71,105000.0,38.6313,38.6963,38.6035,38.6963,105000.0
2012-05-24 13:40:00,41.7,41.77,41.61,41.67,164000.0,38.687,38.7519,38.6035,38.6592,164000.0
2012-05-24 13:50:00,41.7,41.72,41.65,41.68,157000.0,38.687,38.7055,38.6406,38.6684,157000.0
2012-05-24 14:00:00,41.67,41.74,41.66,41.73,135000.0,38.6592,38.7241,38.6499,38.7148,135000.0
2012-05-24 14:10:00,41.74,41.81,41.68,41.81,185000.0,38.7241,38.789,38.6684,38.789,185000.0
2012-05-24 14:20:00,41.81,41.87,41.76,41.84,121000.0,38.789,38.8447,38.7426,38.8169,121000.0
2012-05-24 14:30:00,41.84,41.92,41.79,41.79,133000.0,38.8169,38.8911,38.7705,38.7705,133000.0
2012-05-24 14:40:00,41.78,41.8,41.69,41.76,121000.0,38.7612,38.7798,38.6777,38.7426,121000.0
2012-05-24 14:50:00,41.76,41.76,41.66,41.69,116000.0,38.7426,38.7426,38.6499,38.6777,116000.0
2012-05-24 15:00:00,41.71,41.8,41.68,41.68,150000.0,38.6963,38.7798,38.6684,38.6684,150000.0
2012-05-24 15:10:00,41.69,41.78,41.64,41.76,161000.0,38.6777,38.7612,38.6313,38.7426,161000.0
2012-05-24 15:20:00,41.74,41.94,41.7,41.83,228000.0,38.7241,38.9096,38.687,38.8076,228000.0
2012-05-24 15:30:00,41.87,41.93,41.73,41.86,266000.0,38.8447,38.9004,38.7148,38.8354,266000.0
2012-05-24 15:40:00,41.87,41.91,41.78,41.85,279000.0,38.8447,38.8818,38.7612,38.8261,279000.0
2012-05-24 15:50:00,41.87,41.99,41.83,41.98,546000.0,38.8447,38.956,38.8076,38.9468,546000.0
2012-05-25 09:30:00,41.66,42.2,41.66,41.94,181000.0,38.6499,39.1509,38.6499,38.9096,181000.0
2012-05-25 09:40:00,41.95,41.98,41.74,41.84,80000.0,38.9189,38.9468,38.7241,38.8169,80000.0
2012-05-25 09:50:00,41.84,41.87,41.65,41.67,160000.0,38.8169,38.8447,38.6406,38.6592,160000.0
2012-05-25 10:00:00,41.67,41.7,41.45,41.46,353000.0,38.6592,38.687,38.455,38.4643,353000.0
2012-05-25 10:10:00,41.46,41.54,41.43,41.49,255000.0,38.4643,38.5385,38.4365,38.4922,255000.0
2012-05-25 10:20:00,41.51,41.62,41.46,41.55,261000.0,38.5107,38.6128,38.4643,38.5478,261000.0
2012-05-25 10:30:00,41.52,41.62,41.52,41.58,132000.0,38.52,38.6128,38.52,38.5757,132000.0
2012-05-25 10:40:00,41.59,41.6,41.47,41.47,159000.0,38.5849,38.5942,38.4736,38.4736,159000.0
2012-05-25 10:50:00,41.47,41.54,41.42,41.42,141000.0,38.4736,38.5385,38.4272,38.4272,141000.0
2012-05-25 11:00:00,41.42,41.54,41.42,41.51,145000.0,38.4272,38.5385,38.4272,38.5107,145000.0
2012-05-25 11:10:00,41.51,41.58,41.47,41.58,119000.0,38.5107,38.5757,38.4736,38.5757,119000.0
2012-05-25 11:20:00,41.58,41.6,41.5,41.59,67000.0,38.5757,38.5942,38.5014,38.5849,67000.0
2012-05-25 11:30:00,41.58,41.58,41.5,41.52,57000.0,38.5757,38.5757,38.5014,38.52,57000.0
2012-05-25 11:40:00,41.55,41.65,41.52,41.62,86000.0,38.5478,38.6406,38.52,38.6128,86000.0
2012-05-25 11:50:00,41.64,41.64,41.56,41.57,56000.0,38.6313,38.6313,38.5571,38.5664,56000.0
2012-05-25 12:00:00,41.57,41.58,41.47,41.58,97000.0,38.5664,38.5757,38.4736,38.5757,97000.0
2012-05-25 12:10:00,41.58,41.63,41.55,41.58,69000.0,38.5757,38.622,38.5478,38.5757,69000.0
2012-05-25 12:20:00,41.58,41.58,41.43,41.45,173000.0,38.5757,38.5757,38.4365,38.455,173000.0
2012-05-25 12:30:00,41.44,41.44,41.35,41.39,290000.0,38.4458,38.4458,38.3623,38.3994,290000.0
2012-05-25 12:40:00,41.39,41.4,41.34,41.38,186000.0,38.3994,38.4087,38.353,38.3901,186000.0
2012-05-25 12:50:00,41.38,41.45,41.36,41.38,170000.0,38.3901,38.455,38.3715,38.3901,170000.0
2012-05-25 13:00:00,41.37,41.42,41.35,41.39,84000.0,38.3808,38.4272,38.3623,38.3994,84000.0
2012-05-25 13:10:00,41.38,41.5,41.37,41.47,74000.0,38.3901,38.5014,38.3808,38.4736,74000.0
2012-05-25 13:20:00,41.49,41.57,41.49,41.52,56000.0,38.4922,38.5664,38.4922,38.52,56000.0
2012-05-25 13:30:00,41.54,41.58,41.53,41.54,58000.0,38.5385,38.5757,38.5293,38.5385,58000.0
2012-05-25 13:40:00,41.54,41.58,41.52,41.52,39000.0,38.5385,38.5757,38.52,38.52,39000.0
2012-05-25 13:50:00,41.51,41.55,41.48,41.52,55000.0,38.5107,38.5478,38.4829,38.52,55000.0
2012-05-25 14:00:00,41.52,41.54,41.42,41.43,203000.0,38.52,38.5385,38.4272,38.4365,203000.0
2012-05-25 14:10:00,41.47,41.5,41.44,41.46,88000.0,38.4736,38.5014,38.4458,38.4643,88000.0
2012-05-25 14:20:00,41.45,41.45,41.34,41.43,122000.0,38.455,38.455,38.353,38.4365,122000.0
2012-05-25 14:30:00,41.43,41.46,41.38,41.42,88000.0,38.4365,38.4643,38.3901,38.4272,88000.0
2012-05-25 14:40:00,41.42,41.45,41.36,41.39,68000.0,38.4272,38.455,38.3715,38.3994,68000.0
2012-05-25 14:50:00,41.4,41.46,41.36,41.38,68000.0,38.4087,38.4643,38.3715,38.3901,68000.0
2012-05-25 15:00:00,41.36,41.47,41.36,41.41,76000.0,38.3715,38.4736,38.3715,38.4179,76000.0
2012-05-25 15:10:00,41.43,41.47,41.33,41.33,132000.0,38.4365,38.4736,38.3437,38.3437,132000.0
2012-05-25 15:20:00,41.35,41.35,41.21,41.29,287000.0,38.3623,38.3623,38.2324,38.3066,287000.0
2012-05-25 15:30:00,41.28,41.36,41.22,41.31,366000.0,38.2973,38.3715,38.2417,38.3252,366000.0
2012-05-25 15:40:00,41.31,41.35,41.23,41.28,397000.0,38.3252,38.3623,38.2509,38.2973,397000.0
2012-05-25 15:50:00,41.28,41.39,41.23,41.37,637000.0,38.2973,38.3994,38.2509,38.3808,637000.0
2012-05-29 09:30:00,41.73,41.98,41.7,41.7,268000.0,38.7148,38.9468,38.687,38.687,268000.0
2012-05-29 09:40:00,41.69,41.77,41.54,41.74,145000.0,38.6777,38.7519,38.5385,38.7241,145000.0
2012-05-29 09:50:00,41.69,41.8,41.63,41.77,111000.0,38.6777,38.7798,38.622,38.7519,111000.0
2012-05-29 10:00:00,41.75,41.88,41.7,41.8,187000.0,38.7334,38.854,38.687,38.7798,187000.0
2012-05-29 10:10:00,41.76,41.95,41.75,41.85,179000.0,38.7426,38.9189,38.7334,38.8261,179000.0
2012-05-29 10:20:00,41.83,41.9,41.8,41.8,100000.0,38.8076,38.8725,38.7798,38.7798,100000.0
2012-05-29 10:30:00,41.83,41.98,41.74,41.74,115000.0,38.8076,38.9468,38.7241,38.7241,115000.0
2012-05-29 10:40:00,41.79,41.85,41.71,41.79,95000.0,38.7705,38.8261,38.6963,38.7705,95000.0
2012-05-29 10:50:00,41.79,41.84,41.75,41.75,92000.0,38.7705,38.8169,38.7334,38.7334,92000.0
2012-05-29 11:00:00,41.76,41.78,41.72,41.74,19000.0,38.7426,38.7612,38.7055,38.7241,19000.0
2012-05-29 11:10:00,41.74,41.78,41.73,41.73,100000.0,38.7241,38.7612,38.7148,38.7148,100000.0
2012-05-29 11:20:00,41.73,41.76,41.68,41.7,39000.0,38.7148,38.7426,38.6684,38.687,39000.0
2012-05-29 11:30:00,41.72,41.72,41.52,41.52,93000.0,38.7055,38.7055,38.52,38.52,93000.0
2012-05-29 11:40:00,41.52,41.59,41.4,41.45,176000.0,38.52,38.5849,38.4087,38.455,176000.0
2012-05-29 11:50:00,41.45,41.57,41.44,41.52,178000.0,38.455,38.5664,38.4458,38.52,178000.0
2012-05-29 12:00:00,41.5,41.52,41.38,41.46,267000.0,38.5014,38.52,38.3901,38.4643,267000.0
2012-05-29 12:10:00,41.47,41.55,41.46,41.46,60000.0,38.4736,38.5478,38.4643,38.4643,60000.0
2012-05-29 12:20:00,41.46,41.52,41.43,41.47,33000.0,38.4643,38.52,38.4365,38.4736,33000.0
2012-05-29 12:30:00,41.46,41.46,41.38,41.38,23000.0,38.4643,38.4643,38.3901,38.3901,23000.0
2012-05-29 12:40:00,41.45,41.49,41.45,41.49,14000.0,38.455,38.4922,38.455,38.4922,14000.0
2012-05-29 12:50:00,41.51,41.51,41.43,41.44,49000.0,38.5107,38.5107,38.4365,38.4458,49000.0
2012-05-29 13:00:00,41.43,41.46,41.42,41.46,27000.0,38.4365,38.4643,38.4272,38.4643,27000.0
2012-05-29 13:10:00,41.44,41.5,41.44,41.5,16000.0,38.4458,38.5014,38.4458,38.5014,16000.0
2012-05-29 13:20:00,41.5,41.5,41.4,41.4,24000.0,38.5014,38.5014,38.4087,38.4087,24000.0
2012-05-29 13:30:00,41.4,41.41,41.32,41.38,118000.0,38.4087,38.4179,38.3344,38.3901,118000.0
2012-05-29 13:40:00,41.41,41.52,41.41,41.47,70000.0,38.4179,38.52,38.4179,38.4736,70000.0
2012-05-29 13:50:00,41.46,41.51,41.46,41.49,33000.0,38.4643,38.5107,38.4643,38.4922,33000.0
2012-05-29 14:00:00,41.49,41.51,41.42,41.45,58000.0,38.4922,38.5107,38.4272,38.455,58000.0
2012-05-29 14:10:00,41.44,41.56,41.43,41.51,77000.0,38.4458,38.5571,38.4365,38.5107,77000.0
2012-05-29 14:20:00,41.52,41.52,41.39,41.48,93000.0,38.52,38.52,38.3994,38.4829,93000.0
2012-05-29 14:30:00,41.45,41.53,41.44,41.49,35000.0,38.455,38.5293,38.4458,38.4922,35000.0
2012-05-29 14:40:00,41.46,41.46,41.41,41.42,35000.0,38.4643,38.4643,38.4179,38.4272,35000.0
2012-05-29 14:50:00,41.44,41.53,41.44,41.5,57000.0,38.4458,38.5293,38.4458,38.5014,57000.0
2012-05-29 15:00:00,41.5,41.52,41.41,41.49,93000.0,38.5014,38.52,38.4179,38.4922,93000.0
2012-05-29 15:10:00,41.49,41.54,41.42,41.44,91000.0,38.4922,38.5385,38.4272,38.4458,91000.0
2012-05-29 15:20:00,41.44,41.46,41.42,41.42,73000.0,38.4458,38.4643,38.4272,38.4272,73000.0
2012-05-29 15:30:00,41.43,41.5,41.35,41.43,171000.0,38.4365,38.5014,38.3623,38.4365,171000.0
2012-05-29 15:40:00,41.43,41.56,41.4,41.55,293000.0,38.4365,38.5571,38.4087,38.5478,293000.0
2012-05-29 15:50:00,41.55,41.61,41.51,41.61,300000.0,38.5478,38.6035,38.5107,38.6035,300000.0
2012-05-30 09:30:00,41.09,41.23,41.07,41.18,369000.0,38.1211,38.2509,38.1025,38.2046,369000.0
2012-05-30 09:40:00,41.13,41.16,40.96,40.98,255000.0,38.1582,38.186,38.0005,38.019,255000.0
2012-05-30 09:50:00,40.99,41.22,40.93,41.08,325000.0,38.0283,38.2417,37.9726,38.1118,325000.0
2012-05-30 10:00:00,41.02,41.22,41.0,41.05,322000.0,38.0561,38.2417,38.0376,38.0839,322000.0
2012-05-30 10:10:00,41.06,41.13,41.0,41.06,136000.0,38.0932,38.1582,38.0376,38.0932,136000.0
2012-05-30 10:20:00,41.08,41.23,41.04,41.19,108000.0,38.1118,38.2509,38.0747,38.2138,108000.0
2012-05-30 10:30:00,41.15,41.24,41.1,41.13,107000.0,38.1767,38.2602,38.1303,38.1582,107000.0
2012-05-30 10:40:00,41.11,41.2,41.05,41.15,108000.0,38.1396,38.2231,38.0839,38.1767,108000.0
2012-05-30 10:50:00,41.15,41.3,41.14,41.18,249000.0,38.1767,38.3159,38.1674,38.2046,249000.0
2012-05-30 11:00:00,41.18,41.26,41.11,41.26,317000.0,38.2046,38.2788,38.1396,38.2788,317000.0
2012-05-30 11:10:00,41.25,41.38,41.23,41.32,147000.0,38.2695,38.3901,38.2509,38.3344,147000.0
2012-05-30 11:20:00,41.35,41.39,41.26,41.36,179000.0,38.3623,38.3994,38.2788,38.3715,179000.0
2012-05-30 11:30:00,41.35,41.45,41.29,41.41,153000.0,38.3623,38.455,38.3066,38.4179,153000.0
2012-05-30 11:40:00,41.4,41.4,41.34,41.38,87000.0,38.4087,38.4087,38.353,38.3901,87000.0
2012-05-30 11:50:00,41.38,41.45,41.37,41.42,95000.0,38.3901,38.455,38.3808,38.4272,95000.0
2012-05-30 12:00:00,41.44,41.49,41.28,41.33,115000.0,38.4458,38.4922,38.2973,38.3437,115000.0
2012-05-30 12:10:00,41.33,41.34,41.27,41.32,79000.0,38.3437,38.353,38.2881,38.3344,79000.0
2012-05-30 12:20:00,41.32,41.36,41.26,41.32,113000.0,38.3344,38.3715,38.2788,38.3344,113000.0
2012-05-30 12:30:00,41.33,41.33,41.22,41.27,56000.0,38.3437,38.3437,38.2417,38.2881,56000.0
2012-05-30 12:40:00,41.27,41.42,41.22,41.42,78000.0,38.2881,38.4272,38.2417,38.4272,78000.0
2012-05-30 12:50:00,41.4,41.42,41.27,41.28,354000.0,38.4087,38.4272,38.2881,38.2973,354000.0
2012-05-30 13:00:00,41.27,41.31,41.23,41.24,191000.0,38.2881,38.3252,38.2509,38.2602,191000.0
2012-05-30 13:10:00,41.27,41.33,41.23,41.31,88000.0,38.2881,38.3437,38.2509,38.3252,88000.0
2012-05-30 13:20:00,41.29,41.37,41.25,41.37,31000.0,38.3066,38.3808,38.2695,38.3808,31000.0
2012-05-30 13:30:00,41.37,41.51,41.37,41.47,103000.0,38.3808,38.5107,38.3808,38.4736,103000.0
2012-05-30 13:40:00,41.45,41.49,41.36,41.48,46000.0,38.455,38.4922,38.3715,38.4829,46000.0
2012-05-30 13:50:00,41.48,41.52,41.42,41.48,84000.0,38.4829,38.52,38.4272,38.4829,84000.0
2012-05-30 14:00:00,41.5,41.56,41.4,41.4,97000.0,38.5014,38.5571,38.4087,38.4087,97000.0
2012-05-30 14:10:00,41.43,41.54,41.36,41.54,47000.0,38.4365,38.5385,38.3715,38.5385,47000.0
2012-05-30 14:20:00,41.53,41.53,41.33,41.38,92000.0,38.5293,38.5293,38.3437,38.3901,92000.0
2012-05-30 14:30:00,41.38,41.48,41.34,41.4,108000.0,38.3901,38.4829,38.353,38.4087,108000.0
2012-05-30 14:40:00,41.4,41.41,41.33,41.37,52000.0,38.4087,38.4179,38.3437,38.3808,52000.0
2012-05-30 14:50:00,41.37,41.4,41.33,41.36,51000.0,38.3808,38.4087,38.3437,38.3715,51000.0
2012-05-30 15:00:00,41.34,41.37,41.25,41.26,117000.0,38.353,38.3808,38.2695,38.2788,117000.0
2012-05-30 15:10:00,41.25,41.28,41.15,41.23,105000.0,38.2695,38.2973,38.1767,38.2509,105000.0
2012-05-30 15:20:00,41.23,41.39,41.14,41.35,161000.0,38.2509,38.3994,38.1674,38.3623,161000.0
2012-05-30 15:30:00,41.32,41.32,41.17,41.26,158000.0,38.3344,38.3344,38.1953,38.2788,158000.0
2012-05-30 15:40:00,41.29,41.29,41.17,41.18,165000.0,38.3066,38.3066,38.1953,38.2046,165000.0
2012-05-30 15:50:00,41.2,41.2,41.07,41.07,520000.0,38.2231,38.2231,38.1025,38.1025,520000.0
2012-05-31 09:30:00,41.23,41.3,40.94,40.97,213000.0,38.2509,38.3159,37.9819,38.0097,213000.0
2012-05-31 09:40:00,40.92,40.92,40.47,40.53,480000.0,37.9633,37.9633,37.5459,37.6015,480000.0
2012-05-31 09:50:00,40.55,40.58,40.41,40.48,532000.0,37.6201,37.6479,37.4902,37.5551,532000.0
2012-05-31 10:00:00,40.48,40.51,40.41,40.47,485000.0,37.5551,37.583,37.4902,37.5459,485000.0
2012-05-31 10:10:00,40.43,40.46,40.2,40.25,418000.0,37.5087,37.5366,37.2954,37.3418,418000.0
2012-05-31 10:20:00,40.26,40.26,40.05,40.2,328000.0,37.351,37.351,37.1562,37.2954,328000.0
2012-05-31 10:30:00,40.19,40.27,40.12,40.25,287000.0,37.2861,37.3603,37.2211,37.3418,287000.0
2012-05-31 10:40:00,40.23,40.27,40.08,40.12,242000.0,37.3232,37.3603,37.184,37.2211,242000.0
2012-05-31 10:50:00,40.1,40.15,40.0,40.11,268000.0,37.2026,37.249,37.1098,37.2119,268000.0
2012-05-31 11:00:00,40.11,40.13,40.0,40.03,216000.0,37.2119,37.2304,37.1098,37.1376,216000.0
2012-05-31 11:10:00,40.04,40.04,39.9,39.96,196000.0,37.1469,37.1469,37.017,37.0727,196000.0
2012-05-31 11:20:00,39.98,40.08,39.96,40.01,273000.0,37.0913,37.184,37.0727,37.1191,273000.0
2012-05-31 11:30:00,40.01,40.18,40.0,40.1,211000.0,37.1191,37.2768,37.1098,37.2026,211000.0
2012-05-31 11:40:00,40.12,40.17,40.02,40.03,229000.0,37.2211,37.2675,37.1284,37.1376,229000.0
2012-05-31 11:50:00,40.03,40.1,40.0,40.01,106000.0,37.1376,37.2026,37.1098,37.1191,106000.0
2012-05-31 12:00:00,40.03,40.29,40.0,40.28,205000.0,37.1376,37.3789,37.1098,37.3696,205000.0
2012-05-31 12:10:00,40.29,40.35,40.21,40.35,243000.0,37.3789,37.4345,37.3046,37.4345,243000.0
2012-05-31 12:20:00,40.35,40.47,40.3,40.35,235000.0,37.4345,37.5459,37.3881,37.4345,235000.0
2012-05-31 12:30:00,40.33,40.35,40.21,40.21,108000.0,37.416,37.4345,37.3046,37.3046,108000.0
2012-05-31 12:40:00,40.21,40.32,40.19,40.25,115000.0,37.3046,37.4067,37.2861,37.3418,115000.0
2012-05-31 12:50:00,40.3,40.41,40.2,40.22,142000.0,37.3881,37.4902,37.2954,37.3139,142000.0
2012-05-31 13:00:00,40.24,40.76,40.24,40.46,233000.0,37.3325,37.8149,37.3325,37.5366,233000.0
2012-05-31 13:10:00,40.43,40.55,40.36,40.43,133000.0,37.5087,37.6201,37.4438,37.5087,133000.0
2012-05-31 13:20:00,40.41,40.43,40.37,40.41,88000.0,37.4902,37.5087,37.4531,37.4902,88000.0
2012-05-31 13:30:00,40.4,40.45,40.31,40.38,166000.0,37.4809,37.5273,37.3974,37.4624,166000.0
2012-05-31 13:40:00,40.35,40.44,40.32,40.39,215000.0,37.4345,37.518,37.4067,37.4716,215000.0
2012-05-31 13:50:00,40.39,40.43,40.32,40.34,53000.0,37.4716,37.5087,37.4067,37.4252,53000.0
2012-05-31 14:00:00,40.33,40.49,40.32,40.42,131000.0,37.416,37.5644,37.4067,37.4995,131000.0
2012-05-31 14:10:00,40.44,40.53,40.41,40.5,164000.0,37.518,37.6015,37.4902,37.5737,164000.0
2012-05-31 14:20:00,40.49,40.56,40.39,40.48,121000.0,37.5644,37.6294,37.4716,37.5551,121000.0
2012-05-31 14:30:00,40.47,40.59,40.44,40.59,141000.0,37.5459,37.6572,37.518,37.6572,141000.0
2012-05-31 14:40:00,40.59,40.67,40.57,40.6,191000.0,37.6572,37.7314,37.6386,37.6665,191000.0
2012-05-31 14:50:00,40.59,40.63,40.52,40.56,168000.0,37.6572,37.6943,37.5922,37.6294,168000.0
2012-05-31 15:00:00,40.59,40.61,40.48,40.58,181000.0,37.6572,37.6757,37.5551,37.6479,181000.0
2012-05-31 15:10:00,40.58,40.65,40.56,40.57,130000.0,37.6479,37.7129,37.6294,37.6386,130000.0
2012-05-31 15:20:00,40.56,40.8,40.56,40.73,213000.0,37.6294,37.852,37.6294,37.7871,213000.0
2012-05-31 15:30:00,40.73,40.8,40.6,40.78,212000.0,37.7871,37.852,37.6665,37.8335,212000.0
2012-05-31 15:40:00,40.78,40.78,40.52,40.54,234000.0,37.8335,37.8335,37.5922,37.6108,234000.0
2012-05-31 15:50:00,40.56,40.66,40.5,40.61,695000.0,37.6294,37.7221,37.5737,37.6757,695000.0
2012-06-01 09:30:00,39.86,39.92,39.56,39.57,625000.0,36.9799,37.0356,36.7016,36.7109,625000.0
2012-06-01 09:40:00,39.57,39.74,39.35,39.48,474000.0,36.7109,36.8686,36.5068,36.6274,474000.0
2012-06-01 09:50:00,39.45,39.55,39.37,39.45,423000.0,36.5996,36.6923,36.5253,36.5996,423000.0
2012-06-01 10:00:00,39.45,39.6,39.41,39.59,543000.0,36.5996,36.7387,36.5624,36.7294,543000.0
2012-06-01 10:10:00,39.53,39.56,39.43,39.49,326000.0,36.6738,36.7016,36.581,36.6367,326000.0
2012-06-01 10:20:00,39.46,39.58,39.37,39.56,246000.0,36.6088,36.7202,36.5253,36.7016,246000.0
2012-06-01 10:30:00,39.55,39.61,39.41,39.43,279000.0,36.6923,36.748,36.5624,36.581,279000.0
2012-06-01 10:40:00,39.43,39.52,39.43,39.47,137000.0,36.581,36.6645,36.581,36.6181,137000.0
2012-06-01 10:50:00,39.47,39.59,39.37,39.56,249000.0,36.6181,36.7294,36.5253,36.7016,249000.0
2012-06-01 11:00:00,39.52,39.52,39.15,39.15,258000.0,36.6645,36.6645,36.3212,36.3212,258000.0
2012-06-01 11:10:00,39.12,39.37,39.05,39.35,464000.0,36.2934,36.5253,36.2285,36.5068,464000.0
2012-06-01 11:20:00,39.32,39.34,39.22,39.26,146000.0,36.4789,36.4975,36.3862,36.4233,146000.0
2012-06-01 11:30:00,39.24,39.25,39.15,39.22,142000.0,36.4047,36.414,36.3212,36.3862,142000.0
2012-06-01 11:40:00,39.2,39.24,39.07,39.08,158000.0,36.3676,36.4047,36.247,36.2563,158000.0
2012-06-01 11:50:00,39.11,39.24,39.08,39.16,163000.0,36.2841,36.4047,36.2563,36.3305,163000.0
2012-06-01 12:00:00,39.12,39.18,39.12,39.14,217000.0,36.2934,36.3491,36.2934,36.312,217000.0
2012-06-01 12:10:00,39.14,39.35,39.12,39.27,156000.0,36.312,36.5068,36.2934,36.4326,156000.0
2012-06-01 12:20:00,39.23,39.25,39.12,39.18,116000.0,36.3955,36.414,36.2934,36.3491,116000.0
2012-06-01 12:30:00,39.19,39.21,39.14,39.15,67000.0,36.3583,36.3769,36.312,36.3212,67000.0
2012-06-01 12:40:00,39.15,39.15,39.08,39.13,220000.0,36.3212,36.3212,36.2563,36.3027,220000.0
2012-06-01 12:50:00,39.15,39.17,39.09,39.17,93000.0,36.3212,36.3398,36.2656,36.3398,93000.0
2012-06-01 13:00:00,39.17,39.23,39.15,39.2,113000.0,36.3398,36.3955,36.3212,36.3676,113000.0
2012-06-01 13:10:00,39.2,39.21,39.1,39.15,215000.0,36.3676,36.3769,36.2748,36.3212,215000.0
2012-06-01 13:20:00,39.15,39.15,39.08,39.08,67000.0,36.3212,36.3212,36.2563,36.2563,67000.0
2012-06-01 13:30:00,39.08,39.11,38.99,39.01,357000.0,36.2563,36.2841,36.1728,36.1913,357000.0
2012-06-01 13:40:00,39.01,39.08,39.0,39.05,229000.0,36.1913,36.2563,36.1821,36.2285,229000.0
2012-06-01 13:50:00,39.03,39.08,39.0,39.06,133000.0,36.2099,36.2563,36.1821,36.2377,133000.0
2012-06-01 14:00:00,39.06,39.08,39.0,39.04,125000.0,36.2377,36.2563,36.1821,36.2192,125000.0
2012-06-01 14:10:00,39.05,39.1,39.04,39.07,149000.0,36.2285,36.2748,36.2192,36.247,149000.0
2012-06-01 14:20:00,39.07,39.24,39.07,39.13,182000.0,36.247,36.4047,36.247,36.3027,182000.0
2012-06-01 14:30:00,39.13,39.45,39.1,39.4,275000.0,36.3027,36.5996,36.2748,36.5532,275000.0
2012-06-01 14:40:00,39.38,39.46,39.3,39.37,386000.0,36.5346,36.6088,36.4604,36.5253,386000.0
2012-06-01 14:50:00,39.36,39.36,39.23,39.26,117000.0,36.5161,36.5161,36.3955,36.4233,117000.0
2012-06-01 15:00:00,39.25,39.32,39.19,39.24,226000.0,36.414,36.4789,36.3583,36.4047,226000.0
2012-06-01 15:10:00,39.26,39.31,39.11,39.18,155000.0,36.4233,36.4697,36.2841,36.3491,155000.0
2012-06-01 15:20:00,39.19,39.29,39.11,39.24,194000.0,36.3583,36.4511,36.2841,36.4047,194000.0
2012-06-01 15:30:00,39.25,39.32,39.15,39.29,563000.0,36.414,36.4789,36.3212,36.4511,563000.0
2012-06-01 15:40:00,39.29,39.43,39.23,39.34,406000.0,36.4511,36.581,36.3955,36.4975,406000.0
2012-06-01 15:50:00,39.34,39.38,39.18,39.18,877000.0,36.4975,36.5346,36.3491,36.3491,877000.0
2012-06-04 09:30:00,39.17,39.58,39.02,39.51,306000.0,36.3398,36.7202,36.2006,36.6552,306000.0
2012-06-04 09:40:00,39.51,39.54,39.05,39.1,242000.0,36.6552,36.6831,36.2285,36.2748,242000.0
2012-06-04 09:50:00,39.1,39.24,39.02,39.11,217000.0,36.2748,36.4047,36.2006,36.2841,217000.0
2012-06-04 10:00:00,39.11,39.25,39.01,39.24,191000.0,36.2841,36.414,36.1913,36.4047,191000.0
2012-06-04 10:10:00,39.23,39.44,39.17,39.41,334000.0,36.3955,36.5903,36.3398,36.5624,334000.0
2012-06-04 10:20:00,39.39,39.52,39.3,39.45,277000.0,36.5439,36.6645,36.4604,36.5996,277000.0
2012-06-04 10:30:00,39.48,39.52,39.3,39.4,229000.0,36.6274,36.6645,36.4604,36.5532,229000.0
2012-06-04 10:40:00,39.4,39.47,39.3,39.4,133000.0,36.5532,36.6181,36.4604,36.5532,133000.0
2012-06-04 10:50:00,39.34,39.52,39.33,39.36,348000.0,36.4975,36.6645,36.4882,36.5161,348000.0
2012-06-04 11:00:00,39.39,39.44,39.36,39.41,164000.0,36.5439,36.5903,36.5161,36.5624,164000.0
2012-06-04 11:10:00,39.39,39.44,39.35,39.4,150000.0,36.5439,36.5903,36.5068,36.5532,150000.0
2012-06-04 11:20:00,39.39,39.51,39.36,39.42,136000.0,36.5439,36.6552,36.5161,36.5717,136000.0
2012-06-04 11:30:00,39.44,39.54,39.41,39.46,142000.0,36.5903,36.6831,36.5624,36.6088,142000.0
2012-06-04 11:40:00,39.48,39.52,39.43,39.49,144000.0,36.6274,36.6645,36.581,36.6367,144000.0
2012-06-04 11:50:00,39.46,39.53,39.42,39.51,130000.0,36.6088,36.6738,36.5717,36.6552,130000.0
2012-06-04 12:00:00,39.49,39.52,39.41,39.44,105000.0,36.6367,36.6645,36.5624,36.5903,105000.0
2012-06-04 12:10:00,39.45,39.48,39.36,39.38,190000.0,36.5996,36.6274,36.5161,36.5346,190000.0
2012-06-04 12:20:00,39.37,39.4,39.21,39.22,113000.0,36.5253,36.5532,36.3769,36.3862,113000.0
2012-06-04 12:30:00,39.21,39.42,39.21,39.42,84000.0,36.3769,36.5717,36.3769,36.5717,84000.0
2012-06-04 12:40:00,39.4,39.4,39.26,39.26,186000.0,36.5532,36.5532,36.4233,36.4233,186000.0
2012-06-04 12:50:00,39.29,39.4,39.29,39.33,95000.0,36.4511,36.5532,36.4511,36.4882,95000.0
2012-06-04 13:00:00,39.33,39.44,39.31,39.38,28000.0,36.4882,36.5903,36.4697,36.5346,28000.0
2012-06-04 13:10:00,39.36,39.41,39.31,39.33,301000.0,36.5161,36.5624,36.4697,36.4882,301000.0
2012-06-04 13:20:00,39.33,39.39,39.29,39.38,308000.0,36.4882,36.5439,36.4511,36.5346,308000.0
2012-06-04 13:30:00,39.38,39.53,39.38,39.52,89000.0,36.5346,36.6738,36.5346,36.6645,89000.0
2012-06-04 13:40:00,39.49,39.52,39.36,39.36,58000.0,36.6367,36.6645,36.5161,36.5161,58000.0
2012-06-04 13:50:00,39.38,39.46,39.35,39.46,77000.0,36.5346,36.6088,36.5068,36.6088,77000.0
2012-06-04 14:00:00,39.45,39.47,39.34,39.38,164000.0,36.5996,36.6181,36.4975,36.5346,164000.0
2012-06-04 14:10:00,39.38,39.52,39.38,39.52,97000.0,36.5346,36.6645,36.5346,36.6645,97000.0
2012-06-04 14:20:00,39.53,39.67,39.5,39.6,361000.0,36.6738,36.8037,36.6459,36.7387,361000.0
2012-06-04 14:30:00,39.6,39.79,39.55,39.69,262000.0,36.7387,36.915,36.6923,36.8222,262000.0
2012-06-04 14:40:00,39.66,39.84,39.63,39.78,274000.0,36.7944,36.9614,36.7665,36.9057,274000.0
2012-06-04 14:50:00,39.75,39.8,39.67,39.75,233000.0,36.8779,36.9243,36.8037,36.8779,233000.0
2012-06-04 15:00:00,39.79,39.99,39.74,39.92,418000.0,36.915,37.1005,36.8686,37.0356,418000.0
2012-06-04 15:10:00,39.9,39.93,39.8,39.85,303000.0,37.017,37.0449,36.9243,36.9707,303000.0
2012-06-04 15:20:00,39.87,39.95,39.73,39.94,396000.0,36.9892,37.0634,36.8593,37.0542,396000.0
2012-06-04 15:30:00,39.92,39.94,39.79,39.91,352000.0,37.0356,37.0542,36.915,37.0263,352000.0
2012-06-04 15:40:00,39.91,40.02,39.86,40.02,407000.0,37.0263,37.1284,36.9799,37.1284,407000.0
2012-06-04 15:50:00,40.02,40.15,39.99,40.03,915000.0,37.1284,37.249,37.1005,37.1376,915000.0
2012-06-05 09:30:00,40.1,40.48,40.02,40.25,393000.0,37.2026,37.5551,37.1284,37.3418,393000.0
2012-06-05 09:40:00,40.24,40.49,40.21,40.41,199000.0,37.3325,37.5644,37.3046,37.4902,199000.0
2012-06-05 09:50:00,40.39,40.46,40.27,40.46,340000.0,37.4716,37.5366,37.3603,37.5366,340000.0
2012-06-05 10:00:00,40.46,40.7,40.46,40.6,372000.0,37.5366,37.7592,37.5366,37.6665,372000.0
2012-06-05 10:10:00,40.61,40.66,40.5,40.61,134000.0,37.6757,37.7221,37.5737,37.6757,134000.0
2012-06-05 10:20:00,40.58,40.7,40.56,40.65,161000.0,37.6479,37.7592,37.6294,37.7129,161000.0
2012-06-05 10:30:00,40.64,40.64,40.51,40.58,234000.0,37.7036,37.7036,37.583,37.6479,234000.0
2012-06-05 10:40:00,40.56,40.6,40.5,40.54,316000.0,37.6294,37.6665,37.5737,37.6108,316000.0
2012-06-05 10:50:00,40.54,40.59,40.48,40.5,218000.0,37.6108,37.6572,37.5551,37.5737,218000.0
2012-06-05 11:00:00,40.5,40.51,40.46,40.5,94000.0,37.5737,37.583,37.5366,37.5737,94000.0
2012-06-05 11:10:00,40.5,40.59,40.5,40.59,102000.0,37.5737,37.6572,37.5737,37.6572,102000.0
2012-06-05 11:20:00,40.59,40.59,40.5,40.53,204000.0,37.6572,37.6572,37.5737,37.6015,204000.0
2012-06-05 11:30:00,40.53,40.61,40.49,40.5,196000.0,37.6015,37.6757,37.5644,37.5737,196000.0
2012-06-05 11:40:00,40.5,40.57,40.48,40.53,231000.0,37.5737,37.6386,37.5551,37.6015,231000.0
2012-06-05 11:50:00,40.53,40.58,40.52,40.54,152000.0,37.6015,37.6479,37.5922,37.6108,152000.0
2012-06-05 12:00:00,40.54,40.63,40.54,40.56,92000.0,37.6108,37.6943,37.6108,37.6294,92000.0
2012-06-05 12:10:00,40.54,40.63,40.53,40.57,251000.0,37.6108,37.6943,37.6015,37.6386,251000.0
2012-06-05 12:20:00,40.56,40.64,40.56,40.63,117000.0,37.6294,37.7036,37.6294,37.6943,117000.0
2012-06-05 12:30:00,40.63,40.75,40.62,40.71,217000.0,37.6943,37.8056,37.685,37.7685,217000.0
2012-06-05 12:40:00,40.71,40.74,40.63,40.64,183000.0,37.7685,37.7963,37.6943,37.7036,183000.0
2012-06-05 12:50:00,40.64,40.77,40.64,40.74,141000.0,37.7036,37.8242,37.7036,37.7963,141000.0
2012-06-05 13:00:00,40.74,40.75,40.7,40.71,92000.0,37.7963,37.8056,37.7592,37.7685,92000.0
2012-06-05 13:10:00,40.71,40.74,40.65,40.74,184000.0,37.7685,37.7963,37.7129,37.7963,184000.0
2012-06-05 13:20:00,40.73,40.79,40.71,40.76,227000.0,37.7871,37.8427,37.7685,37.8149,227000.0
2012-06-05 13:30:00,40.76,40.87,40.71,40.86,297000.0,37.8149,37.917,37.7685,37.9077,297000.0
2012-06-05 13:40:00,40.84,40.92,40.84,40.86,114000.0,37.8891,37.9633,37.8891,37.9077,114000.0
2012-06-05 13:50:00,40.85,40.89,40.81,40.84,99000.0,37.8984,37.9355,37.8613,37.8891,99000.0
2012-06-05 14:00:00,40.82,40.92,40.79,40.91,159000.0,37.8706,37.9633,37.8427,37.9541,159000.0
2012-06-05 14:10:00,40.9,40.98,40.86,40.88,256000.0,37.9448,38.019,37.9077,37.9262,256000.0
2012-06-05 14:20:00,40.88,40.9,40.79,40.79,307000.0,37.9262,37.9448,37.8427,37.8427,307000.0
2012-06-05 14:30:00,40.82,40.83,40.68,40.69,164000.0,37.8706,37.8798,37.7407,37.75,164000.0
2012-06-05 14:40:00,40.71,40.72,40.6,40.65,244000.0,37.7685,37.7778,37.6665,37.7129,244000.0
2012-06-05 14:50:00,40.65,40.71,40.63,40.69,151000.0,37.7129,37.7685,37.6943,37.75,151000.0
2012-06-05 15:00:00,40.74,40.77,40.68,40.7,117000.0,37.7963,37.8242,37.7407,37.7592,117000.0
2012-06-05 15:10:00,40.7,40.76,40.66,40.75,356000.0,37.7592,37.8149,37.7221,37.8056,356000.0
2012-06-05 15:20:00,40.74,40.82,40.69,40.77,238000.0,37.7963,37.8706,37.75,37.8242,238000.0
2012-06-05 15:30:00,40.79,40.81,40.71,40.81,267000.0,37.8427,37.8613,37.7685,37.8613,267000.0
2012-06-05 15:40:00,40.8,40.86,40.71,40.77,367000.0,37.852,37.9077,37.7685,37.8242,367000.0
2012-06-05 15:50:00,40.78,40.86,40.74,40.81,920000.0,37.8335,37.9077,37.7963,37.8613,920000.0
2012-06-06 09:30:00,41.46,41.68,41.28,41.4,462000.0,38.4643,38.6684,38.2973,38.4087,462000.0
2012-06-06 09:40:00,41.41,41.55,41.38,41.46,329000.0,38.4179,38.5478,38.3901,38.4643,329000.0
2012-06-06 09:50:00,41.46,41.6,41.43,41.48,217000.0,38.4643,38.5942,38.4365,38.4829,217000.0
2012-06-06 10:00:00,41.49,41.64,41.46,41.61,199000.0,38.4922,38.6313,38.4643,38.6035,199000.0
2012-06-06 10:10:00,41.6,41.61,41.49,41.58,186000.0,38.5942,38.6035,38.4922,38.5757,186000.0
2012-06-06 10:20:00,41.57,41.6,41.48,41.59,263000.0,38.5664,38.5942,38.4829,38.5849,263000.0
2012-06-06 10:30:00,41.59,41.65,41.55,41.57,206000.0,38.5849,38.6406,38.5478,38.5664,206000.0
2012-06-06 10:40:00,41.6,41.7,41.57,41.7,261000.0,38.5942,38.687,38.5664,38.687,261000.0
2012-06-06 10:50:00,41.69,41.77,41.65,41.75,192000.0,38.6777,38.7519,38.6406,38.7334,192000.0
2012-06-06 11:00:00,41.76,41.76,41.66,41.71,309000.0,38.7426,38.7426,38.6499,38.6963,309000.0
2012-06-06 11:10:00,41.74,41.77,41.69,41.69,159000.0,38.7241,38.7519,38.6777,38.6777,159000.0
2012-06-06 11:20:00,41.69,41.77,41.69,41.77,105000.0,38.6777,38.7519,38.6777,38.7519,105000.0
2012-06-06 11:30:00,41.77,41.83,41.74,41.79,337000.0,38.7519,38.8076,38.7241,38.7705,337000.0
2012-06-06 11:40:00,41.8,41.8,41.7,41.7,126000.0,38.7798,38.7798,38.687,38.687,126000.0
2012-06-06 11:50:00,41.7,41.76,41.68,41.7,126000.0,38.687,38.7426,38.6684,38.687,126000.0
2012-06-06 12:00:00,41.7,41.82,41.7,41.8,124000.0,38.687,38.7983,38.687,38.7798,124000.0
2012-06-06 12:10:00,41.79,41.9,41.75,41.88,142000.0,38.7705,38.8725,38.7334,38.854,142000.0
2012-06-06 12:20:00,41.88,41.95,41.79,41.88,292000.0,38.854,38.9189,38.7705,38.854,292000.0
2012-06-06 12:30:00,41.85,41.94,41.85,41.94,138000.0,38.8261,38.9096,38.8261,38.9096,138000.0
2012-06-06 12:40:00,41.89,41.92,41.85,41.88,111000.0,38.8633,38.8911,38.8261,38.854,111000.0
2012-06-06 12:50:00,41.88,41.89,41.84,41.86,60000.0,38.854,38.8633,38.8169,38.8354,60000.0
2012-06-06 13:00:00,41.84,41.84,41.75,41.82,117000.0,38.8169,38.8169,38.7334,38.7983,117000.0
2012-06-06 13:10:00,41.82,41.86,41.73,41.73,96000.0,38.7983,38.8354,38.7148,38.7148,96000.0
2012-06-06 13:20:00,41.73,41.83,41.71,41.75,78000.0,38.7148,38.8076,38.6963,38.7334,78000.0
2012-06-06 13:30:00,41.75,41.82,41.73,41.81,164000.0,38.7334,38.7983,38.7148,38.789,164000.0
2012-06-06 13:40:00,41.79,41.82,41.75,41.79,104000.0,38.7705,38.7983,38.7334,38.7705,104000.0
2012-06-06 13:50:00,41.79,41.84,41.75,41.8,129000.0,38.7705,38.8169,38.7334,38.7798,129000.0
2012-06-06 14:00:00,41.81,41.86,41.74,41.77,235000.0,38.789,38.8354,38.7241,38.7519,235000.0
2012-06-06 14:10:00,41.77,41.79,41.68,41.7,175000.0,38.7519,38.7705,38.6684,38.687,175000.0
2012-06-06 14:20:00,41.7,41.77,41.69,41.74,116000.0,38.687,38.7519,38.6777,38.7241,116000.0
2012-06-06 14:30:00,41.74,41.87,41.74,41.83,152000.0,38.7241,38.8447,38.7241,38.8076,152000.0
2012-06-06 14:40:00,41.83,41.87,41.79,41.85,124000.0,38.8076,38.8447,38.7705,38.8261,124000.0
2012-06-06 14:50:00,41.85,41.85,41.81,41.82,157000.0,38.8261,38.8261,38.789,38.7983,157000.0
2012-06-06 15:00:00,41.82,41.88,41.82,41.87,161000.0,38.7983,38.854,38.7983,38.8447,161000.0
2012-06-06 15:10:00,41.87,41.87,41.74,41.79,157000.0,38.8447,38.8447,38.7241,38.7705,157000.0
2012-06-06 15:20:00,41.79,41.86,41.79,41.84,229000.0,38.7705,38.8354,38.7705,38.8169,229000.0
2012-06-06 15:30:00,41.84,41.85,41.76,41.78,205000.0,38.8169,38.8261,38.7426,38.7612,205000.0
2012-06-06 15:40:00,41.77,41.86,41.75,41.78,685000.0,38.7519,38.8354,38.7334,38.7612,685000.0
2012-06-06 15:50:00,41.78,41.98,41.73,41.96,1122000.0,38.7612,38.9468,38.7148,38.9282,1122000.0
2012-06-07 09:30:00,42.45,42.51,42.12,42.35,396000.0,39.3828,39.4385,39.0766,39.29,396000.0
2012-06-07 09:40:00,42.3,42.49,42.3,42.36,276000.0,39.2436,39.4199,39.2436,39.2993,276000.0
2012-06-07 09:50:00,42.36,42.43,42.28,42.3,217000.0,39.2993,39.3642,39.2251,39.2436,217000.0
2012-06-07 10:00:00,42.27,42.35,42.05,42.08,411000.0,39.2158,39.29,39.0117,39.0395,411000.0
2012-06-07 10:10:00,42.07,42.1,41.83,41.83,282000.0,39.0302,39.0581,38.8076,38.8076,282000.0
2012-06-07 10:20:00,41.84,42.18,41.84,42.04,297000.0,38.8169,39.1323,38.8169,39.0024,297000.0
2012-06-07 10:30:00,42.03,42.1,41.97,42.04,250000.0,38.9931,39.0581,38.9375,39.0024,250000.0
2012-06-07 10:40:00,42.05,42.07,41.85,41.89,182000.0,39.0117,39.0302,38.8261,38.8633,182000.0
2012-06-07 10:50:00,41.89,42.05,41.84,42.05,165000.0,38.8633,39.0117,38.8169,39.0117,165000.0
2012-06-07 11:00:00,42.02,42.13,42.02,42.07,130000.0,38.9839,39.0859,38.9839,39.0302,130000.0
2012-06-07 11:10:00,42.07,42.07,41.89,41.89,104000.0,39.0302,39.0302,38.8633,38.8633,104000.0
2012-06-07 11:20:00,41.92,42.13,41.92,42.05,163000.0,38.8911,39.0859,38.8911,39.0117,163000.0
2012-06-07 11:30:00,42.06,42.19,42.04,42.14,125000.0,39.021,39.1416,39.0024,39.0952,125000.0
2012-06-07 11:40:00,42.17,42.21,42.13,42.15,126000.0,39.123,39.1601,39.0859,39.1045,126000.0
2012-06-07 11:50:00,42.15,42.21,42.08,42.1,153000.0,39.1045,39.1601,39.0395,39.0581,153000.0
2012-06-07 12:00:00,42.1,42.1,42.0,42.02,117000.0,39.0581,39.0581,38.9653,38.9839,117000.0
2012-06-07 12:10:00,42.06,42.17,42.01,42.09,98000.0,39.021,39.123,38.9746,39.0488,98000.0
2012-06-07 12:20:00,42.11,42.14,42.04,42.1,57000.0,39.0674,39.0952,39.0024,39.0581,57000.0
2012-06-07 12:30:00,42.11,42.11,42.01,42.04,50000.0,39.0674,39.0674,38.9746,39.0024,50000.0
2012-06-07 12:40:00,42.04,42.13,42.03,42.13,48000.0,39.0024,39.0859,38.9931,39.0859,48000.0
2012-06-07 12:50:00,42.12,42.19,42.08,42.09,72000.0,39.0766,39.1416,39.0395,39.0488,72000.0
2012-06-07 13:00:00,42.09,42.19,42.07,42.19,72000.0,39.0488,39.1416,39.0302,39.1416,72000.0
2012-06-07 13:10:00,42.17,42.23,42.15,42.17,118000.0,39.123,39.1787,39.1045,39.123,118000.0
2012-06-07 13:20:00,42.16,42.23,42.16,42.2,198000.0,39.1137,39.1787,39.1137,39.1509,198000.0
2012-06-07 13:30:00,42.2,42.2,42.12,42.13,171000.0,39.1509,39.1509,39.0766,39.0859,171000.0
2012-06-07 13:40:00,42.11,42.14,42.06,42.08,50000.0,39.0674,39.0952,39.021,39.0395,50000.0
2012-06-07 13:50:00,42.07,42.14,42.02,42.06,141000.0,39.0302,39.0952,38.9839,39.021,141000.0
2012-06-07 14:00:00,42.06,42.06,41.97,41.97,72000.0,39.021,39.021,38.9375,38.9375,72000.0
2012-06-07 14:10:00,41.98,42.07,41.97,42.04,108000.0,38.9468,39.0302,38.9375,39.0024,108000.0
2012-06-07 14:20:00,42.0,42.09,42.0,42.09,101000.0,38.9653,39.0488,38.9653,39.0488,101000.0
2012-06-07 14:30:00,42.09,42.1,42.02,42.05,68000.0,39.0488,39.0581,38.9839,39.0117,68000.0
2012-06-07 14:40:00,42.05,42.08,42.01,42.01,99000.0,39.0117,39.0395,38.9746,38.9746,99000.0
2012-06-07 14:50:00,42.02,42.02,41.9,41.93,150000.0,38.9839,38.9839,38.8725,38.9004,150000.0
2012-06-07 15:00:00,41.91,41.92,41.75,41.82,444000.0,38.8818,38.8911,38.7334,38.7983,444000.0
2012-06-07 15:10:00,41.8,41.84,41.7,41.7,267000.0,38.7798,38.8169,38.687,38.687,267000.0
2012-06-07 15:20:00,41.7,41.72,41.57,41.65,379000.0,38.687,38.7055,38.5664,38.6406,379000.0
2012-06-07 15:30:00,41.65,41.65,41.44,41.48,342000.0,38.6406,38.6406,38.4458,38.4829,342000.0
2012-06-07 15:40:00,41.5,41.59,41.44,41.59,515000.0,38.5014,38.5849,38.4458,38.5849,515000.0
2012-06-07 15:50:00,41.56,41.56,41.4,41.49,699000.0,38.5571,38.5571,38.4087,38.4922,699000.0
2012-06-08 09:30:00,41.24,41.3,41.09,41.29,352000.0,38.2602,38.3159,38.1211,38.3066,352000.0
2012-06-08 09:40:00,41.26,41.26,41.14,41.2,278000.0,38.2788,38.2788,38.1674,38.2231,278000.0
2012-06-08 09:50:00,41.2,41.38,41.13,41.25,406000.0,38.2231,38.3901,38.1582,38.2695,406000.0
2012-06-08 10:00:00,41.25,41.31,41.21,41.25,337000.0,38.2695,38.3252,38.2324,38.2695,337000.0
2012-06-08 10:10:00,41.24,41.33,41.23,41.29,224000.0,38.2602,38.3437,38.2509,38.3066,224000.0
2012-06-08 10:20:00,41.28,41.33,41.22,41.26,233000.0,38.2973,38.3437,38.2417,38.2788,233000.0
2012-06-08 10:30:00,41.26,41.33,41.24,41.29,222000.0,38.2788,38.3437,38.2602,38.3066,222000.0
2012-06-08 10:40:00,41.33,41.49,41.3,41.48,127000.0,38.3437,38.4922,38.3159,38.4829,127000.0
2012-06-08 10:50:00,41.46,41.59,41.46,41.52,130000.0,38.4643,38.5849,38.4643,38.52,130000.0
2012-06-08 11:00:00,41.53,41.53,41.39,41.39,216000.0,38.5293,38.5293,38.3994,38.3994,216000.0
2012-06-08 11:10:00,41.39,41.47,41.38,41.38,81000.0,38.3994,38.4736,38.3901,38.3901,81000.0
2012-06-08 11:20:00,41.39,41.49,41.34,41.4,239000.0,38.3994,38.4922,38.353,38.4087,239000.0
2012-06-08 11:30:00,41.4,41.43,41.3,41.3,123000.0,38.4087,38.4365,38.3159,38.3159,123000.0
2012-06-08 11:40:00,41.34,41.45,41.34,41.43,110000.0,38.353,38.455,38.353,38.4365,110000.0
2012-06-08 11:50:00,41.44,41.44,41.28,41.29,41000.0,38.4458,38.4458,38.2973,38.3066,41000.0
2012-06-08 12:00:00,41.3,41.38,41.26,41.29,83000.0,38.3159,38.3901,38.2788,38.3066,83000.0
2012-06-08 12:10:00,41.36,41.44,41.32,41.4,59000.0,38.3715,38.4458,38.3344,38.4087,59000.0
2012-06-08 12:20:00,41.39,41.42,41.35,41.38,66000.0,38.3994,38.4272,38.3623,38.3901,66000.0
2012-06-08 12:30:00,41.39,41.5,41.39,41.44,99000.0,38.3994,38.5014,38.3994,38.4458,99000.0
2012-06-08 12:40:00,41.47,41.51,41.42,41.46,119000.0,38.4736,38.5107,38.4272,38.4643,119000.0
2012-06-08 12:50:00,41.44,41.47,41.41,41.44,119000.0,38.4458,38.4736,38.4179,38.4458,119000.0
2012-06-08 13:00:00,41.45,41.56,41.43,41.55,131000.0,38.455,38.5571,38.4365,38.5478,131000.0
2012-06-08 13:10:00,41.56,41.59,41.49,41.53,107000.0,38.5571,38.5849,38.4922,38.5293,107000.0
2012-06-08 13:20:00,41.53,41.56,41.48,41.48,133000.0,38.5293,38.5571,38.4829,38.4829,133000.0
2012-06-08 13:30:00,41.48,41.55,41.46,41.46,71000.0,38.4829,38.5478,38.4643,38.4643,71000.0
2012-06-08 13:40:00,41.46,41.48,41.39,41.48,109000.0,38.4643,38.4829,38.3994,38.4829,109000.0
2012-06-08 13:50:00,41.48,41.54,41.4,41.4,79000.0,38.4829,38.5385,38.4087,38.4087,79000.0
2012-06-08 14:00:00,41.4,41.49,41.4,41.47,101000.0,38.4087,38.4922,38.4087,38.4736,101000.0
2012-06-08 14:10:00,41.45,41.47,41.39,41.41,70000.0,38.455,38.4736,38.3994,38.4179,70000.0
2012-06-08 14:20:00,41.4,41.44,41.38,41.41,186000.0,38.4087,38.4458,38.3901,38.4179,186000.0
2012-06-08 14:30:00,41.41,41.47,41.38,41.46,207000.0,38.4179,38.4736,38.3901,38.4643,207000.0
2012-06-08 14:40:00,41.43,41.49,41.41,41.47,101000.0,38.4365,38.4922,38.4179,38.4736,101000.0
2012-06-08 14:50:00,41.47,41.49,41.39,41.39,171000.0,38.4736,38.4922,38.3994,38.3994,171000.0
2012-06-08 15:00:00,41.4,41.46,41.39,41.41,139000.0,38.4087,38.4643,38.3994,38.4179,139000.0
2012-06-08 15:10:00,41.42,41.47,41.42,41.45,180000.0,38.4272,38.4736,38.4272,38.455,180000.0
2012-06-08 15:20:00,41.46,41.51,41.44,41.46,181000.0,38.4643,38.5107,38.4458,38.4643,181000.0
2012-06-08 15:30:00,41.46,41.49,41.43,41.44,141000.0,38.4643,38.4922,38.4365,38.4458,141000.0
2012-06-08 15:40:00,41.44,41.66,41.44,41.63,269000.0,38.4458,38.6499,38.4458,38.622,269000.0
2012-06-08 15:50:00,41.63,41.64,41.51,41.6,517000.0,38.622,38.6313,38.5107,38.5942,517000.0
2012-06-11 09:30:00,42.05,42.13,41.91,41.96,247000.0,39.0117,39.0859,38.8818,38.9282,247000.0
2012-06-11 09:40:00,41.94,42.02,41.86,41.91,199000.0,38.9096,38.9839,38.8354,38.8818,199000.0
2012-06-11 09:50:00,41.89,41.91,41.75,41.85,161000.0,38.8633,38.8818,38.7334,38.8261,161000.0
2012-06-11 10:00:00,41.82,42.06,41.77,41.9,259000.0,38.7983,39.021,38.7519,38.8725,259000.0
2012-06-11 10:10:00,41.88,41.95,41.79,41.89,155000.0,38.854,38.9189,38.7705,38.8633,155000.0
2012-06-11 10:20:00,41.89,41.96,41.71,41.76,172000.0,38.8633,38.9282,38.6963,38.7426,172000.0
2012-06-11 10:30:00,41.76,41.83,41.71,41.76,92000.0,38.7426,38.8076,38.6963,38.7426,92000.0
2012-06-11 10:40:00,41.78,41.78,41.59,41.63,111000.0,38.7612,38.7612,38.5849,38.622,111000.0
2012-06-11 10:50:00,41.62,41.69,41.58,41.66,75000.0,38.6128,38.6777,38.5757,38.6499,75000.0
2012-06-11 11:00:00,41.66,41.66,41.55,41.58,97000.0,38.6499,38.6499,38.5478,38.5757,97000.0
2012-06-11 11:10:00,41.58,41.64,41.5,41.5,108000.0,38.5757,38.6313,38.5014,38.5014,108000.0
2012-06-11 11:20:00,41.51,41.58,41.47,41.5,136000.0,38.5107,38.5757,38.4736,38.5014,136000.0
2012-06-11 11:30:00,41.52,41.67,41.49,41.64,155000.0,38.52,38.6592,38.4922,38.6313,155000.0
2012-06-11 11:40:00,41.63,41.66,41.58,41.66,63000.0,38.622,38.6499,38.5757,38.6499,63000.0
2012-06-11 11:50:00,41.66,41.67,41.52,41.62,128000.0,38.6499,38.6592,38.52,38.6128,128000.0
2012-06-11 12:00:00,41.62,41.71,41.6,41.65,120000.0,38.6128,38.6963,38.5942,38.6406,120000.0
2012-06-11 12:10:00,41.64,41.72,41.61,41.68,164000.0,38.6313,38.7055,38.6035,38.6684,164000.0
2012-06-11 12:20:00,41.68,41.71,41.63,41.71,53000.0,38.6684,38.6963,38.622,38.6963,53000.0
2012-06-11 12:30:00,41.72,41.75,41.69,41.74,72000.0,38.7055,38.7334,38.6777,38.7241,72000.0
2012-06-11 12:40:00,41.69,41.77,41.69,41.76,39000.0,38.6777,38.7519,38.6777,38.7426,39000.0
2012-06-11 12:50:00,41.76,41.78,41.73,41.76,48000.0,38.7426,38.7612,38.7148,38.7426,48000.0
2012-06-11 13:00:00,41.76,41.82,41.74,41.78,187000.0,38.7426,38.7983,38.7241,38.7612,187000.0
2012-06-11 13:10:00,41.78,41.9,41.76,41.82,65000.0,38.7612,38.8725,38.7426,38.7983,65000.0
2012-06-11 13:20:00,41.83,41.89,41.82,41.89,93000.0,38.8076,38.8633,38.7983,38.8633,93000.0
2012-06-11 13:30:00,41.86,41.87,41.8,41.84,112000.0,38.8354,38.8447,38.7798,38.8169,112000.0
2012-06-11 13:40:00,41.83,41.83,41.8,41.8,38000.0,38.8076,38.8076,38.7798,38.7798,38000.0
2012-06-11 13:50:00,41.8,41.86,41.77,41.83,80000.0,38.7798,38.8354,38.7519,38.8076,80000.0
2012-06-11 14:00:00,41.81,41.83,41.66,41.68,83000.0,38.789,38.8076,38.6499,38.6684,83000.0
2012-06-11 14:10:00,41.7,41.8,41.7,41.75,112000.0,38.687,38.7798,38.687,38.7334,112000.0
2012-06-11 14:20:00,41.73,41.84,41.73,41.76,93000.0,38.7148,38.8169,38.7148,38.7426,93000.0
2012-06-11 14:30:00,41.79,41.86,41.74,41.76,164000.0,38.7705,38.8354,38.7241,38.7426,164000.0
2012-06-11 14:40:00,41.81,41.84,41.8,41.84,56000.0,38.789,38.8169,38.7798,38.8169,56000.0
2012-06-11 14:50:00,41.85,41.88,41.75,41.85,148000.0,38.8261,38.854,38.7334,38.8261,148000.0
2012-06-11 15:00:00,41.86,41.86,41.7,41.71,69000.0,38.8354,38.8354,38.687,38.6963,69000.0
2012-06-11 15:10:00,41.72,41.76,41.58,41.6,113000.0,38.7055,38.7426,38.5757,38.5942,113000.0
2012-06-11 15:20:00,41.6,41.61,41.5,41.59,211000.0,38.5942,38.6035,38.5014,38.5849,211000.0
2012-06-11 15:30:00,41.58,41.66,41.58,41.63,187000.0,38.5757,38.6499,38.5757,38.622,187000.0
2012-06-11 15:40:00,41.63,41.73,41.51,41.54,243000.0,38.622,38.7148,38.5107,38.5385,243000.0
2012-06-11 15:50:00,41.52,41.56,41.35,41.4,498000.0,38.52,38.5571,38.3623,38.4087,498000.0
2012-06-12 09:30:00,41.4,41.59,41.09,41.54,254000.0,38.4087,38.5849,38.1211,38.5385,254000.0
2012-06-12 09:40:00,41.51,41.65,41.5,41.57,131000.0,38.5107,38.6406,38.5014,38.5664,131000.0
2012-06-12 09:50:00,41.59,41.75,41.55,41.69,171000.0,38.5849,38.7334,38.5478,38.6777,171000.0
2012-06-12 10:00:00,41.71,41.99,41.65,41.72,525000.0,38.6963,38.956,38.6406,38.7055,525000.0
2012-06-12 10:10:00,41.7,41.76,41.5,41.55,267000.0,38.687,38.7426,38.5014,38.5478,267000.0
2012-06-12 10:20:00,41.51,41.61,41.48,41.59,230000.0,38.5107,38.6035,38.4829,38.5849,230000.0
2012-06-12 10:30:00,41.56,41.56,41.33,41.33,97000.0,38.5571,38.5571,38.3437,38.3437,97000.0
2012-06-12 10:40:00,41.32,41.56,41.3,41.51,123000.0,38.3344,38.5571,38.3159,38.5107,123000.0
2012-06-12 10:50:00,41.52,41.55,41.43,41.46,63000.0,38.52,38.5478,38.4365,38.4643,63000.0
2012-06-12 11:00:00,41.49,41.63,41.46,41.61,162000.0,38.4922,38.622,38.4643,38.6035,162000.0
2012-06-12 11:10:00,41.63,41.72,41.55,41.59,195000.0,38.622,38.7055,38.5478,38.5849,195000.0
2012-06-12 11:20:00,41.6,41.8,41.58,41.79,118000.0,38.5942,38.7798,38.5757,38.7705,118000.0
2012-06-12 11:30:00,41.79,41.79,41.67,41.75,122000.0,38.7705,38.7705,38.6592,38.7334,122000.0
2012-06-12 11:40:00,41.73,41.8,41.72,41.72,62000.0,38.7148,38.7798,38.7055,38.7055,62000.0
2012-06-12 11:50:00,41.74,41.74,41.63,41.63,70000.0,38.7241,38.7241,38.622,38.622,70000.0
2012-06-12 12:00:00,41.66,41.74,41.66,41.7,55000.0,38.6499,38.7241,38.6499,38.687,55000.0
2012-06-12 12:10:00,41.64,41.68,41.64,41.65,18000.0,38.6313,38.6684,38.6313,38.6406,18000.0
2012-06-12 12:20:00,41.66,41.71,41.65,41.65,64000.0,38.6499,38.6963,38.6406,38.6406,64000.0
2012-06-12 12:30:00,41.64,41.74,41.64,41.71,39000.0,38.6313,38.7241,38.6313,38.6963,39000.0
2012-06-12 12:40:00,41.71,41.71,41.55,41.61,77000.0,38.6963,38.6963,38.5478,38.6035,77000.0
2012-06-12 12:50:00,41.62,41.63,41.52,41.56,68000.0,38.6128,38.622,38.52,38.5571,68000.0
2012-06-12 13:00:00,41.58,41.58,41.5,41.52,43000.0,38.5757,38.5757,38.5014,38.52,43000.0
2012-06-12 13:10:00,41.55,41.72,41.55,41.63,95000.0,38.5478,38.7055,38.5478,38.622,95000.0
2012-06-12 13:20:00,41.65,41.67,41.61,41.61,33000.0,38.6406,38.6592,38.6035,38.6035,33000.0
2012-06-12 13:30:00,41.64,41.72,41.64,41.72,48000.0,38.6313,38.7055,38.6313,38.7055,48000.0
2012-06-12 13:40:00,41.72,41.73,41.67,41.68,31000.0,38.7055,38.7148,38.6592,38.6684,31000.0
2012-06-12 13:50:00,41.67,41.72,41.6,41.63,47000.0,38.6592,38.7055,38.5942,38.622,47000.0
2012-06-12 14:00:00,41.63,41.69,41.63,41.67,40000.0,38.622,38.6777,38.622,38.6592,40000.0
2012-06-12 14:10:00,41.64,41.69,41.64,41.65,37000.0,38.6313,38.6777,38.6313,38.6406,37000.0
2012-06-12 14:20:00,41.63,41.7,41.61,41.65,39000.0,38.622,38.687,38.6035,38.6406,39000.0
2012-06-12 14:30:00,41.67,41.75,41.65,41.73,76000.0,38.6592,38.7334,38.6406,38.7148,76000.0
2012-06-12 14:40:00,41.73,41.75,41.69,41.7,50000.0,38.7148,38.7334,38.6777,38.687,50000.0
2012-06-12 14:50:00,41.7,41.73,41.62,41.73,54000.0,38.687,38.7148,38.6128,38.7148,54000.0
2012-06-12 15:00:00,41.73,41.73,41.69,41.71,32000.0,38.7148,38.7148,38.6777,38.6963,32000.0
2012-06-12 15:10:00,41.73,41.76,41.67,41.67,89000.0,38.7148,38.7426,38.6592,38.6592,89000.0
2012-06-12 15:20:00,41.67,41.78,41.64,41.78,239000.0,38.6592,38.7612,38.6313,38.7612,239000.0
2012-06-12 15:30:00,41.78,41.78,41.66,41.7,198000.0,38.7612,38.7612,38.6499,38.687,198000.0
2012-06-12 15:40:00,41.72,41.87,41.71,41.76,267000.0,38.7055,38.8447,38.6963,38.7426,267000.0
2012-06-12 15:50:00,41.76,41.82,41.74,41.77,638000.0,38.7426,38.7983,38.7241,38.7519,638000.0
2012-06-13 09:30:00,41.51,41.69,41.41,41.5,190000.0,38.5107,38.6777,38.4179,38.5014,190000.0
2012-06-13 09:40:00,41.5,41.52,41.37,41.42,312000.0,38.5014,38.52,38.3808,38.4272,312000.0
2012-06-13 09:50:00,41.4,41.4,41.26,41.31,216000.0,38.4087,38.4087,38.2788,38.3252,216000.0
2012-06-13 10:00:00,41.31,41.48,41.3,41.48,167000.0,38.3252,38.4829,38.3159,38.4829,167000.0
2012-06-13 10:10:00,41.47,41.53,41.42,41.49,146000.0,38.4736,38.5293,38.4272,38.4922,146000.0
2012-06-13 10:20:00,41.5,41.53,41.42,41.48,68000.0,38.5014,38.5293,38.4272,38.4829,68000.0
2012-06-13 10:30:00,41.5,41.58,41.46,41.55,119000.0,38.5014,38.5757,38.4643,38.5478,119000.0
2012-06-13 10:40:00,41.55,41.62,41.52,41.6,69000.0,38.5478,38.6128,38.52,38.5942,69000.0
2012-06-13 10:50:00,41.61,41.82,41.61,41.77,274000.0,38.6035,38.7983,38.6035,38.7519,274000.0
2012-06-13 11:00:00,41.76,41.76,41.54,41.55,153000.0,38.7426,38.7426,38.5385,38.5478,153000.0
2012-06-13 11:10:00,41.55,41.64,41.55,41.6,90000.0,38.5478,38.6313,38.5478,38.5942,90000.0
2012-06-13 11:20:00,41.61,41.62,41.52,41.52,43000.0,38.6035,38.6128,38.52,38.52,43000.0
2012-06-13 11:30:00,41.52,41.68,41.52,41.58,42000.0,38.52,38.6684,38.52,38.5757,42000.0
2012-06-13 11:40:00,41.61,41.65,41.49,41.49,67000.0,38.6035,38.6406,38.4922,38.4922,67000.0
2012-06-13 11:50:00,41.52,41.52,41.4,41.42,47000.0,38.52,38.52,38.4087,38.4272,47000.0
2012-06-13 12:00:00,41.42,41.48,41.42,41.43,56000.0,38.4272,38.4829,38.4272,38.4365,56000.0
2012-06-13 12:10:00,41.43,41.53,41.43,41.52,62000.0,38.4365,38.5293,38.4365,38.52,62000.0
2012-06-13 12:20:00,41.53,41.53,41.44,41.44,34000.0,38.5293,38.5293,38.4458,38.4458,34000.0
2012-06-13 12:30:00,41.46,41.51,41.44,41.51,77000.0,38.4643,38.5107,38.4458,38.5107,77000.0
2012-06-13 12:40:00,41.51,41.53,41.46,41.49,70000.0,38.5107,38.5293,38.4643,38.4922,70000.0
2012-06-13 12:50:00,41.5,41.54,41.49,41.51,58000.0,38.5014,38.5385,38.4922,38.5107,58000.0
2012-06-13 13:00:00,41.51,41.54,41.47,41.53,81000.0,38.5107,38.5385,38.4736,38.5293,81000.0
2012-06-13 13:10:00,41.51,41.57,41.46,41.57,133000.0,38.5107,38.5664,38.4643,38.5664,133000.0
2012-06-13 13:20:00,41.55,41.56,41.47,41.51,127000.0,38.5478,38.5571,38.4736,38.5107,127000.0
2012-06-13 13:30:00,41.5,41.51,41.49,41.5,13000.0,38.5014,38.5107,38.4922,38.5014,13000.0
2012-06-13 13:40:00,41.52,41.52,41.42,41.44,47000.0,38.52,38.52,38.4272,38.4458,47000.0
2012-06-13 13:50:00,41.42,41.44,41.3,41.3,82000.0,38.4272,38.4458,38.3159,38.3159,82000.0
2012-06-13 14:00:00,41.3,41.3,41.23,41.27,63000.0,38.3159,38.3159,38.2509,38.2881,63000.0
2012-06-13 14:10:00,41.26,41.35,41.2,41.34,165000.0,38.2788,38.3623,38.2231,38.353,165000.0
2012-06-13 14:20:00,41.33,41.36,41.3,41.35,116000.0,38.3437,38.3715,38.3159,38.3623,116000.0
2012-06-13 14:30:00,41.35,41.35,41.25,41.27,86000.0,38.3623,38.3623,38.2695,38.2881,86000.0
2012-06-13 14:40:00,41.27,41.29,41.1,41.17,122000.0,38.2881,38.3066,38.1303,38.1953,122000.0
2012-06-13 14:50:00,41.2,41.2,41.04,41.09,171000.0,38.2231,38.2231,38.0747,38.1211,171000.0
2012-06-13 15:00:00,41.13,41.15,40.98,41.08,168000.0,38.1582,38.1767,38.019,38.1118,168000.0
2012-06-13 15:10:00,41.1,41.1,40.9,40.9,183000.0,38.1303,38.1303,37.9448,37.9448,183000.0
2012-06-13 15:20:00,40.9,40.94,40.8,40.84,139000.0,37.9448,37.9819,37.852,37.8891,139000.0
2012-06-13 15:30:00,40.81,40.98,40.81,40.92,168000.0,37.8613,38.019,37.8613,37.9633,168000.0
2012-06-13 15:40:00,40.93,40.96,40.8,40.8,305000.0,37.9726,38.0005,37.852,37.852,305000.0
2012-06-13 15:50:00,40.8,41.05,40.8,40.97,751000.0,37.852,38.0839,37.852,38.0097,751000.0
2012-06-14 09:30:00,40.96,41.36,40.95,41.05,251000.0,38.0005,38.3715,37.9912,38.0839,251000.0
2012-06-14 09:40:00,41.06,41.13,41.0,41.11,247000.0,38.0932,38.1582,38.0376,38.1396,247000.0
2012-06-14 09:50:00,41.11,41.32,41.08,41.3,87000.0,38.1396,38.3344,38.1118,38.3159,87000.0
2012-06-14 10:00:00,41.28,41.34,41.11,41.15,160000.0,38.2973,38.353,38.1396,38.1767,160000.0
2012-06-14 10:10:00,41.17,41.3,41.16,41.28,94000.0,38.1953,38.3159,38.186,38.2973,94000.0
2012-06-14 10:20:00,41.26,41.31,41.23,41.29,52000.0,38.2788,38.3252,38.2509,38.3066,52000.0
2012-06-14 10:30:00,41.29,41.31,41.25,41.3,188000.0,38.3066,38.3252,38.2695,38.3159,188000.0
2012-06-14 10:40:00,41.3,41.34,41.22,41.3,181000.0,38.3159,38.353,38.2417,38.3159,181000.0
2012-06-14 10:50:00,41.3,41.33,41.26,41.28,203000.0,38.3159,38.3437,38.2788,38.2973,203000.0
2012-06-14 11:00:00,41.29,41.3,41.26,41.26,62000.0,38.3066,38.3159,38.2788,38.2788,62000.0
2012-06-14 11:10:00,41.28,41.34,41.27,41.31,169000.0,38.2973,38.353,38.2881,38.3252,169000.0
2012-06-14 11:20:00,41.3,41.39,41.3,41.39,111000.0,38.3159,38.3994,38.3159,38.3994,111000.0
2012-06-14 11:30:00,41.39,41.49,41.39,41.48,142000.0,38.3994,38.4922,38.3994,38.4829,142000.0
2012-06-14 11:40:00,41.48,41.54,41.46,41.49,133000.0,38.4829,38.5385,38.4643,38.4922,133000.0
2012-06-14 11:50:00,41.51,41.58,41.51,41.54,172000.0,38.5107,38.5757,38.5107,38.5385,172000.0
2012-06-14 12:00:00,41.54,41.66,41.54,41.64,151000.0,38.5385,38.6499,38.5385,38.6313,151000.0
2012-06-14 12:10:00,41.64,41.69,41.6,41.64,128000.0,38.6313,38.6777,38.5942,38.6313,128000.0
2012-06-14 12:20:00,41.64,41.73,41.63,41.67,160000.0,38.6313,38.7148,38.622,38.6592,160000.0
2012-06-14 12:30:00,41.64,41.7,41.63,41.66,82000.0,38.6313,38.687,38.622,38.6499,82000.0
2012-06-14 12:40:00,41.68,41.73,41.68,41.69,126000.0,38.6684,38.7148,38.6684,38.6777,126000.0
2012-06-14 12:50:00,41.7,41.74,41.69,41.72,71000.0,38.687,38.7241,38.6777,38.7055,71000.0
2012-06-14 13:00:00,41.71,41.76,41.71,41.72,141000.0,38.6963,38.7426,38.6963,38.7055,141000.0
2012-06-14 13:10:00,41.7,41.72,41.62,41.69,118000.0,38.687,38.7055,38.6128,38.6777,118000.0
2012-06-14 13:20:00,41.69,41.69,41.59,41.66,117000.0,38.6777,38.6777,38.5849,38.6499,117000.0
2012-06-14 13:30:00,41.66,41.71,41.64,41.69,102000.0,38.6499,38.6963,38.6313,38.6777,102000.0
2012-06-14 13:40:00,41.69,41.71,41.64,41.64,250000.0,38.6777,38.6963,38.6313,38.6313,250000.0
2012-06-14 13:50:00,41.66,41.68,41.62,41.63,129000.0,38.6499,38.6684,38.6128,38.622,129000.0
2012-06-14 14:00:00,41.63,41.69,41.59,41.68,55000.0,38.622,38.6777,38.5849,38.6684,55000.0
2012-06-14 14:10:00,41.68,41.7,41.62,41.65,73000.0,38.6684,38.687,38.6128,38.6406,73000.0
2012-06-14 14:20:00,41.68,41.68,41.54,41.58,128000.0,38.6684,38.6684,38.5385,38.5757,128000.0
2012-06-14 14:30:00,41.57,41.63,41.5,41.63,129000.0,38.5664,38.622,38.5014,38.622,129000.0
2012-06-14 14:40:00,41.62,41.67,41.59,41.63,84000.0,38.6128,38.6592,38.5849,38.622,84000.0
2012-06-14 14:50:00,41.65,41.67,41.43,41.52,208000.0,38.6406,38.6592,38.4365,38.52,208000.0
2012-06-14 15:00:00,41.51,42.0,41.47,41.8,346000.0,38.5107,38.9653,38.4736,38.7798,346000.0
2012-06-14 15:10:00,41.79,41.97,41.76,41.8,422000.0,38.7705,38.9375,38.7426,38.7798,422000.0
2012-06-14 15:20:00,41.73,41.77,41.66,41.7,257000.0,38.7148,38.7519,38.6499,38.687,257000.0
2012-06-14 15:30:00,41.7,41.94,41.69,41.92,199000.0,38.687,38.9096,38.6777,38.8911,199000.0
2012-06-14 15:40:00,41.92,41.96,41.77,41.94,343000.0,38.8911,38.9282,38.7519,38.9096,343000.0
2012-06-14 15:50:00,41.9,42.0,41.8,41.92,756000.0,38.8725,38.9653,38.7798,38.8911,756000.0
2012-06-15 09:30:00,42.27,42.34,42.17,42.21,1240000.0,39.2158,39.2807,39.123,39.1601,1240000.0
2012-06-15 09:40:00,42.2,42.3,42.07,42.13,379000.0,39.1509,39.2436,39.0302,39.0859,379000.0
2012-06-15 09:50:00,42.08,42.14,41.99,42.06,355000.0,39.0395,39.0952,38.956,39.021,355000.0
2012-06-15 10:00:00,42.06,42.2,42.06,42.11,237000.0,39.021,39.1509,39.021,39.0674,237000.0
2012-06-15 10:10:00,42.11,42.16,42.07,42.08,98000.0,39.0674,39.1137,39.0302,39.0395,98000.0
2012-06-15 10:20:00,42.08,42.22,42.08,42.21,158000.0,39.0395,39.1694,39.0395,39.1601,158000.0
2012-06-15 10:30:00,42.21,42.29,42.17,42.21,193000.0,39.1601,39.2344,39.123,39.1601,193000.0
2012-06-15 10:40:00,42.21,42.28,42.18,42.27,80000.0,39.1601,39.2251,39.1323,39.2158,80000.0
2012-06-15 10:50:00,42.28,42.34,42.26,42.29,76000.0,39.2251,39.2807,39.2065,39.2344,76000.0
2012-06-15 11:00:00,42.29,42.34,42.27,42.3,121000.0,39.2344,39.2807,39.2158,39.2436,121000.0
2012-06-15 11:10:00,42.33,42.51,42.3,42.47,305000.0,39.2715,39.4385,39.2436,39.4013,305000.0
2012-06-15 11:20:00,42.47,42.47,42.31,42.31,164000.0,39.4013,39.4013,39.2529,39.2529,164000.0
2012-06-15 11:30:00,42.32,42.39,42.31,42.33,132000.0,39.2622,39.3271,39.2529,39.2715,132000.0
2012-06-15 11:40:00,42.33,42.35,42.25,42.25,126000.0,39.2715,39.29,39.1972,39.1972,126000.0
2012-06-15 11:50:00,42.27,42.3,42.19,42.2,113000.0,39.2158,39.2436,39.1416,39.1509,113000.0
2012-06-15 12:00:00,42.21,42.25,42.18,42.25,117000.0,39.1601,39.1972,39.1323,39.1972,117000.0
2012-06-15 12:10:00,42.27,42.33,42.27,42.29,84000.0,39.2158,39.2715,39.2158,39.2344,84000.0
2012-06-15 12:20:00,42.3,42.3,42.27,42.29,65000.0,39.2436,39.2436,39.2158,39.2344,65000.0
2012-06-15 12:30:00,42.29,42.3,42.22,42.24,117000.0,39.2344,39.2436,39.1694,39.188,117000.0
2012-06-15 12:40:00,42.26,42.33,42.26,42.3,48000.0,39.2065,39.2715,39.2065,39.2436,48000.0
2012-06-15 12:50:00,42.3,42.34,42.29,42.34,45000.0,39.2436,39.2807,39.2344,39.2807,45000.0
2012-06-15 13:00:00,42.34,42.38,42.32,42.37,64000.0,39.2807,39.3178,39.2622,39.3086,64000.0
2012-06-15 13:10:00,42.4,42.44,42.39,42.39,60000.0,39.3364,39.3735,39.3271,39.3271,60000.0
2012-06-15 13:20:00,42.36,42.4,42.36,42.39,29000.0,39.2993,39.3364,39.2993,39.3271,29000.0
2012-06-15 13:30:00,42.38,42.41,42.35,42.35,63000.0,39.3178,39.3457,39.29,39.29,63000.0
2012-06-15 13:40:00,42.35,42.38,42.34,42.35,57000.0,39.29,39.3178,39.2807,39.29,57000.0
2012-06-15 13:50:00,42.35,42.42,42.35,42.42,51000.0,39.29,39.355,39.29,39.355,51000.0
2012-06-15 14:00:00,42.41,42.44,42.4,42.42,100000.0,39.3457,39.3735,39.3364,39.355,100000.0
2012-06-15 14:10:00,42.41,42.46,42.38,42.43,119000.0,39.3457,39.3921,39.3178,39.3642,119000.0
2012-06-15 14:20:00,42.43,42.47,42.41,42.45,100000.0,39.3642,39.4013,39.3457,39.3828,100000.0
2012-06-15 14:30:00,42.47,42.54,42.47,42.54,156000.0,39.4013,39.4663,39.4013,39.4663,156000.0
2012-06-15 14:40:00,42.52,42.54,42.47,42.49,70000.0,39.4477,39.4663,39.4013,39.4199,70000.0
2012-06-15 14:50:00,42.48,42.54,42.44,42.52,110000.0,39.4106,39.4663,39.3735,39.4477,110000.0
2012-06-15 15:00:00,42.49,42.54,42.49,42.52,68000.0,39.4199,39.4663,39.4199,39.4477,68000.0
2012-06-15 15:10:00,42.5,42.57,42.49,42.54,85000.0,39.4292,39.4941,39.4199,39.4663,85000.0
2012-06-15 15:20:00,42.54,42.6,42.52,42.6,142000.0,39.4663,39.522,39.4477,39.522,142000.0
2012-06-15 15:30:00,42.59,42.59,42.55,42.57,142000.0,39.5127,39.5127,39.4756,39.4941,142000.0
2012-06-15 15:40:00,42.58,42.65,42.53,42.6,396000.0,39.5034,39.5683,39.457,39.522,396000.0
2012-06-15 15:50:00,42.61,42.65,42.56,42.6,730000.0,39.5312,39.5683,39.4848,39.522,730000.0
2012-06-18 09:30:00,42.49,42.56,42.25,42.47,415000.0,39.4199,39.4848,39.1972,39.4013,415000.0
2012-06-18 09:40:00,42.46,42.46,42.3,42.3,334000.0,39.3921,39.3921,39.2436,39.2436,334000.0
2012-06-18 09:50:00,42.32,42.39,42.23,42.27,153000.0,39.2622,39.3271,39.1787,39.2158,153000.0
2012-06-18 10:00:00,42.28,42.43,42.24,42.39,313000.0,39.2251,39.3642,39.188,39.3271,313000.0
2012-06-18 10:10:00,42.39,42.57,42.37,42.55,186000.0,39.3271,39.4941,39.3086,39.4756,186000.0
2012-06-18 10:20:00,42.51,42.61,42.5,42.61,92000.0,39.4385,39.5312,39.4292,39.5312,92000.0
2012-06-18 10:30:00,42.61,42.66,42.57,42.59,115000.0,39.5312,39.5776,39.4941,39.5127,115000.0
2012-06-18 10:40:00,42.57,42.59,42.45,42.56,140000.0,39.4941,39.5127,39.3828,39.4848,140000.0
2012-06-18 10:50:00,42.64,42.72,42.54,42.54,184000.0,39.5591,39.6333,39.4663,39.4663,184000.0
2012-06-18 11:00:00,42.58,42.58,42.4,42.44,135000.0,39.5034,39.5034,39.3364,39.3735,135000.0
2012-06-18 11:10:00,42.42,42.49,42.38,42.38,182000.0,39.355,39.4199,39.3178,39.3178,182000.0
2012-06-18 11:20:00,42.43,42.47,42.35,42.46,83000.0,39.3642,39.4013,39.29,39.3921,83000.0
2012-06-18 11:30:00,42.47,42.48,42.4,42.43,141000.0,39.4013,39.4106,39.3364,39.3642,141000.0
2012-06-18 11:40:00,42.42,42.48,42.36,42.39,140000.0,39.355,39.4106,39.2993,39.3271,140000.0
2012-06-18 11:50:00,42.36,42.44,42.33,42.41,89000.0,39.2993,39.3735,39.2715,39.3457,89000.0
2012-06-18 12:00:00,42.41,42.44,42.38,42.39,38000.0,39.3457,39.3735,39.3178,39.3271,38000.0
2012-06-18 12:10:00,42.44,42.55,42.41,42.51,99000.0,39.3735,39.4756,39.3457,39.4385,99000.0
2012-06-18 12:20:00,42.51,42.57,42.48,42.52,146000.0,39.4385,39.4941,39.4106,39.4477,146000.0
2012-06-18 12:30:00,42.51,42.56,42.5,42.52,88000.0,39.4385,39.4848,39.4292,39.4477,88000.0
2012-06-18 12:40:00,42.51,42.57,42.48,42.52,118000.0,39.4385,39.4941,39.4106,39.4477,118000.0
2012-06-18 12:50:00,42.57,42.58,42.46,42.49,122000.0,39.4941,39.5034,39.3921,39.4199,122000.0
2012-06-18 13:00:00,42.5,42.56,42.49,42.54,63000.0,39.4292,39.4848,39.4199,39.4663,63000.0
2012-06-18 13:10:00,42.54,42.56,42.51,42.56,31000.0,39.4663,39.4848,39.4385,39.4848,31000.0
2012-06-18 13:20:00,42.6,42.64,42.56,42.57,57000.0,39.522,39.5591,39.4848,39.4941,57000.0
2012-06-18 13:30:00,42.57,42.63,42.52,42.6,114000.0,39.4941,39.5498,39.4477,39.522,114000.0
2012-06-18 13:40:00,42.64,42.65,42.6,42.62,128000.0,39.5591,39.5683,39.522,39.5405,128000.0
2012-06-18 13:50:00,42.65,42.67,42.62,42.64,64000.0,39.5683,39.5869,39.5405,39.5591,64000.0
2012-06-18 14:00:00,42.64,42.67,42.63,42.66,60000.0,39.5591,39.5869,39.5498,39.5776,60000.0
2012-06-18 14:10:00,42.66,42.79,42.64,42.77,216000.0,39.5776,39.6982,39.5591,39.6797,216000.0
2012-06-18 14:20:00,42.78,42.8,42.71,42.72,127000.0,39.6889,39.7075,39.624,39.6333,127000.0
2012-06-18 14:30:00,42.71,42.77,42.69,42.72,192000.0,39.624,39.6797,39.6055,39.6333,192000.0
2012-06-18 14:40:00,42.72,42.72,42.63,42.65,73000.0,39.6333,39.6333,39.5498,39.5683,73000.0
2012-06-18 14:50:00,42.65,42.69,42.61,42.67,108000.0,39.5683,39.6055,39.5312,39.5869,108000.0
2012-06-18 15:00:00,42.68,42.72,42.65,42.67,107000.0,39.5962,39.6333,39.5683,39.5869,107000.0
2012-06-18 15:10:00,42.67,42.67,42.55,42.58,235000.0,39.5869,39.5869,39.4756,39.5034,235000.0
2012-06-18 15:20:00,42.58,42.6,42.52,42.56,73000.0,39.5034,39.522,39.4477,39.4848,73000.0
2012-06-18 15:30:00,42.54,42.62,42.48,42.59,184000.0,39.4663,39.5405,39.4106,39.5127,184000.0
2012-06-18 15:40:00,42.61,42.65,42.53,42.57,183000.0,39.5312,39.5683,39.457,39.4941,183000.0
2012-06-18 15:50:00,42.57,42.62,42.54,42.56,606000.0,39.4941,39.5405,39.4663,39.4848,606000.0
2012-06-19 09:30:00,42.9,42.98,42.83,42.83,238000.0,39.8003,39.8745,39.7353,39.7353,238000.0
2012-06-19 09:40:00,42.86,42.92,42.78,42.89,288000.0,39.7632,39.8188,39.6889,39.791,288000.0
2012-06-19 09:50:00,42.91,42.93,42.8,42.87,299000.0,39.8096,39.8281,39.7075,39.7724,299000.0
2012-06-19 10:00:00,42.85,42.93,42.85,42.91,150000.0,39.7539,39.8281,39.7539,39.8096,150000.0
2012-06-19 10:10:00,42.92,42.93,42.83,42.9,135000.0,39.8188,39.8281,39.7353,39.8003,135000.0
2012-06-19 10:20:00,42.89,42.93,42.86,42.9,125000.0,39.791,39.8281,39.7632,39.8003,125000.0
2012-06-19 10:30:00,42.9,42.91,42.79,42.8,191000.0,39.8003,39.8096,39.6982,39.7075,191000.0
2012-06-19 10:40:00,42.8,42.82,42.78,42.8,167000.0,39.7075,39.7261,39.6889,39.7075,167000.0
2012-06-19 10:50:00,42.8,42.83,42.72,42.74,250000.0,39.7075,39.7353,39.6333,39.6518,250000.0
2012-06-19 11:00:00,42.75,42.79,42.66,42.69,181000.0,39.6611,39.6982,39.5776,39.6055,181000.0
2012-06-19 11:10:00,42.7,42.72,42.62,42.62,299000.0,39.6147,39.6333,39.5405,39.5405,299000.0
2012-06-19 11:20:00,42.62,42.73,42.62,42.7,151000.0,39.5405,39.6426,39.5405,39.6147,151000.0
2012-06-19 11:30:00,42.71,42.73,42.65,42.68,110000.0,39.624,39.6426,39.5683,39.5962,110000.0
2012-06-19 11:40:00,42.68,42.74,42.68,42.73,51000.0,39.5962,39.6518,39.5962,39.6426,51000.0
2012-06-19 11:50:00,42.74,42.75,42.67,42.74,231000.0,39.6518,39.6611,39.5869,39.6518,231000.0
2012-06-19 12:00:00,42.74,42.78,42.72,42.78,232000.0,39.6518,39.6889,39.6333,39.6889,232000.0
2012-06-19 12:10:00,42.77,42.82,42.71,42.73,135000.0,39.6797,39.7261,39.624,39.6426,135000.0
2012-06-19 12:20:00,42.74,42.74,42.68,42.7,122000.0,39.6518,39.6518,39.5962,39.6147,122000.0
2012-06-19 12:30:00,42.71,42.75,42.65,42.72,102000.0,39.624,39.6611,39.5683,39.6333,102000.0
2012-06-19 12:40:00,42.72,42.75,42.58,42.6,208000.0,39.6333,39.6611,39.5034,39.522,208000.0
2012-06-19 12:50:00,42.6,42.71,42.6,42.62,125000.0,39.522,39.624,39.522,39.5405,125000.0
2012-06-19 13:00:00,42.64,42.71,42.61,42.68,103000.0,39.5591,39.624,39.5312,39.5962,103000.0
2012-06-19 13:10:00,42.68,42.71,42.66,42.68,103000.0,39.5962,39.624,39.5776,39.5962,103000.0
2012-06-19 13:20:00,42.68,42.71,42.67,42.68,91000.0,39.5962,39.624,39.5869,39.5962,91000.0
2012-06-19 13:30:00,42.69,42.74,42.67,42.73,115000.0,39.6055,39.6518,39.5869,39.6426,115000.0
2012-06-19 13:40:00,42.73,42.81,42.71,42.77,163000.0,39.6426,39.7168,39.624,39.6797,163000.0
2012-06-19 13:50:00,42.78,42.83,42.76,42.8,103000.0,39.6889,39.7353,39.6704,39.7075,103000.0
2012-06-19 14:00:00,42.8,42.85,42.8,42.83,61000.0,39.7075,39.7539,39.7075,39.7353,61000.0
2012-06-19 14:10:00,42.84,42.85,42.8,42.82,46000.0,39.7446,39.7539,39.7075,39.7261,46000.0
2012-06-19 14:20:00,42.8,42.82,42.77,42.81,266000.0,39.7075,39.7261,39.6797,39.7168,266000.0
2012-06-19 14:30:00,42.82,42.84,42.72,42.78,158000.0,39.7261,39.7446,39.6333,39.6889,158000.0
2012-06-19 14:40:00,42.78,42.8,42.71,42.73,88000.0,39.6889,39.7075,39.624,39.6426,88000.0
2012-06-19 14:50:00,42.7,42.8,42.69,42.77,56000.0,39.6147,39.7075,39.6055,39.6797,56000.0
2012-06-19 15:00:00,42.8,42.81,42.75,42.81,50000.0,39.7075,39.7168,39.6611,39.7168,50000.0
2012-06-19 15:10:00,42.81,42.84,42.8,42.84,80000.0,39.7168,39.7446,39.7075,39.7446,80000.0
2012-06-19 15:20:00,42.83,42.88,42.76,42.79,178000.0,39.7353,39.7817,39.6704,39.6982,178000.0
2012-06-19 15:30:00,42.78,42.84,42.72,42.77,90000.0,39.6889,39.7446,39.6333,39.6797,90000.0
2012-06-19 15:40:00,42.76,42.78,42.68,42.73,291000.0,39.6704,39.6889,39.5962,39.6426,291000.0
2012-06-19 15:50:00,42.71,42.81,42.71,42.78,578000.0,39.624,39.7168,39.624,39.6889,578000.0
2012-06-20 09:30:00,42.78,42.86,42.65,42.68,134000.0,39.6889,39.7632,39.5683,39.5962,134000.0
2012-06-20 09:40:00,42.69,42.72,42.46,42.46,185000.0,39.6055,39.6333,39.3921,39.3921,185000.0
2012-06-20 09:50:00,42.46,42.56,42.41,42.53,165000.0,39.3921,39.4848,39.3457,39.457,165000.0
2012-06-20 10:00:00,42.53,42.62,42.53,42.6,144000.0,39.457,39.5405,39.457,39.522,144000.0
2012-06-20 10:10:00,42.61,42.73,42.58,42.71,119000.0,39.5312,39.6426,39.5034,39.624,119000.0
2012-06-20 10:20:00,42.69,42.73,42.65,42.66,118000.0,39.6055,39.6426,39.5683,39.5776,118000.0
2012-06-20 10:30:00,42.64,42.67,42.6,42.63,52000.0,39.5591,39.5869,39.522,39.5498,52000.0
2012-06-20 10:40:00,42.63,42.64,42.51,42.55,183000.0,39.5498,39.5591,39.4385,39.4756,183000.0
2012-06-20 10:50:00,42.53,42.58,42.51,42.57,57000.0,39.457,39.5034,39.4385,39.4941,57000.0
2012-06-20 11:00:00,42.57,42.65,42.55,42.56,100000.0,39.4941,39.5683,39.4756,39.4848,100000.0
2012-06-20 11:10:00,42.56,42.62,42.56,42.58,94000.0,39.4848,39.5405,39.4848,39.5034,94000.0
2012-06-20 11:20:00,42.58,42.58,42.53,42.54,76000.0,39.5034,39.5034,39.457,39.4663,76000.0
2012-06-20 11:30:00,42.55,42.59,42.54,42.56,53000.0,39.4756,39.5127,39.4663,39.4848,53000.0
2012-06-20 11:40:00,42.56,42.59,42.56,42.56,28000.0,39.4848,39.5127,39.4848,39.4848,28000.0
2012-06-20 11:50:00,42.58,42.59,42.56,42.58,30000.0,39.5034,39.5127,39.4848,39.5034,30000.0
2012-06-20 12:00:00,42.57,42.57,42.46,42.46,65000.0,39.4941,39.4941,39.3921,39.3921,65000.0
2012-06-20 12:10:00,42.48,42.5,42.46,42.47,59000.0,39.4106,39.4292,39.3921,39.4013,59000.0
2012-06-20 12:20:00,42.49,42.5,42.45,42.48,83000.0,39.4199,39.4292,39.3828,39.4106,83000.0
2012-06-20 12:30:00,42.49,42.55,42.11,42.44,346000.0,39.4199,39.4756,39.0674,39.3735,346000.0
2012-06-20 12:40:00,42.45,42.66,42.43,42.55,165000.0,39.3828,39.5776,39.3642,39.4756,165000.0
2012-06-20 12:50:00,42.55,42.73,42.5,42.73,117000.0,39.4756,39.6426,39.4292,39.6426,117000.0
2012-06-20 13:00:00,42.73,43.0,42.73,42.97,247000.0,39.6426,39.8931,39.6426,39.8652,247000.0
2012-06-20 13:10:00,42.97,42.99,42.79,42.79,112000.0,39.8652,39.8838,39.6982,39.6982,112000.0
2012-06-20 13:20:00,42.78,42.87,42.78,42.84,76000.0,39.6889,39.7724,39.6889,39.7446,76000.0
2012-06-20 13:30:00,42.84,42.87,42.73,42.76,83000.0,39.7446,39.7724,39.6426,39.6704,83000.0
2012-06-20 13:40:00,42.75,42.86,42.72,42.84,55000.0,39.6611,39.7632,39.6333,39.7446,55000.0
2012-06-20 13:50:00,42.84,42.86,42.79,42.84,46000.0,39.7446,39.7632,39.6982,39.7446,46000.0
2012-06-20 14:00:00,42.83,42.86,42.78,42.82,33000.0,39.7353,39.7632,39.6889,39.7261,33000.0
2012-06-20 14:10:00,42.83,42.92,42.8,42.8,67000.0,39.7353,39.8188,39.7075,39.7075,67000.0
2012-06-20 14:20:00,42.8,42.83,42.71,42.75,71000.0,39.7075,39.7353,39.624,39.6611,71000.0
2012-06-20 14:30:00,42.74,42.84,42.74,42.8,79000.0,39.6518,39.7446,39.6518,39.7075,79000.0
2012-06-20 14:40:00,42.76,42.76,42.56,42.67,124000.0,39.6704,39.6704,39.4848,39.5869,124000.0
2012-06-20 14:50:00,42.67,42.7,42.6,42.6,139000.0,39.5869,39.6147,39.522,39.522,139000.0
2012-06-20 15:00:00,42.64,42.66,42.6,42.64,194000.0,39.5591,39.5776,39.522,39.5591,194000.0
2012-06-20 15:10:00,42.64,42.68,42.6,42.6,106000.0,39.5591,39.5962,39.522,39.522,106000.0
2012-06-20 15:20:00,42.6,42.76,42.6,42.73,119000.0,39.522,39.6704,39.522,39.6426,119000.0
2012-06-20 15:30:00,42.74,42.75,42.64,42.71,136000.0,39.6518,39.6611,39.5591,39.624,136000.0
2012-06-20 15:40:00,42.69,42.86,42.69,42.81,183000.0,39.6055,39.7632,39.6055,39.7168,183000.0
2012-06-20 15:50:00,42.8,42.88,42.75,42.88,319000.0,39.7075,39.7817,39.6611,39.7817,319000.0
2012-06-21 09:30:00,42.88,42.97,42.73,42.94,183000.0,39.7817,39.8652,39.6426,39.8374,183000.0
2012-06-21 09:40:00,42.93,43.11,42.91,43.1,186000.0,39.8281,39.9951,39.8096,39.9858,186000.0
2012-06-21 09:50:00,43.1,43.27,43.08,43.14,301000.0,39.9858,40.1435,39.9673,40.0229,301000.0
2012-06-21 10:00:00,43.12,43.12,42.79,42.86,236000.0,40.0044,40.0044,39.6982,39.7632,236000.0
2012-06-21 10:10:00,42.83,43.1,42.83,43.06,148000.0,39.7353,39.9858,39.7353,39.9487,148000.0
2012-06-21 10:20:00,43.05,43.1,42.82,42.85,184000.0,39.9394,39.9858,39.7261,39.7539,184000.0
2012-06-21 10:30:00,42.87,42.99,42.84,42.93,139000.0,39.7724,39.8838,39.7446,39.8281,139000.0
2012-06-21 10:40:00,42.95,43.07,42.95,43.04,97000.0,39.8467,39.958,39.8467,39.9302,97000.0
2012-06-21 10:50:00,43.04,43.09,42.97,43.02,56000.0,39.9302,39.9765,39.8652,39.9116,56000.0
2012-06-21 11:00:00,42.98,42.98,42.81,42.81,149000.0,39.8745,39.8745,39.7168,39.7168,149000.0
2012-06-21 11:10:00,42.83,42.93,42.72,42.74,174000.0,39.7353,39.8281,39.6333,39.6518,174000.0
2012-06-21 11:20:00,42.73,42.78,42.6,42.63,225000.0,39.6426,39.6889,39.522,39.5498,225000.0
2012-06-21 11:30:00,42.61,42.65,42.51,42.6,226000.0,39.5312,39.5683,39.4385,39.522,226000.0
2012-06-21 11:40:00,42.58,42.71,42.55,42.69,134000.0,39.5034,39.624,39.4756,39.6055,134000.0
2012-06-21 11:50:00,42.69,42.78,42.68,42.78,31000.0,39.6055,39.6889,39.5962,39.6889,31000.0
2012-06-21 12:00:00,42.79,42.79,42.66,42.72,56000.0,39.6982,39.6982,39.5776,39.6333,56000.0
2012-06-21 12:10:00,42.72,42.74,42.68,42.69,40000.0,39.6333,39.6518,39.5962,39.6055,40000.0
2012-06-21 12:20:00,42.67,42.67,42.48,42.48,63000.0,39.5869,39.5869,39.4106,39.4106,63000.0
2012-06-21 12:30:00,42.48,42.56,42.47,42.51,124000.0,39.4106,39.4848,39.4013,39.4385,124000.0
2012-06-21 12:40:00,42.47,42.55,42.47,42.53,27000.0,39.4013,39.4756,39.4013,39.457,27000.0
2012-06-21 12:50:00,42.53,42.62,42.53,42.55,76000.0,39.457,39.5405,39.457,39.4756,76000.0
2012-06-21 13:00:00,42.53,42.58,42.53,42.58,24000.0,39.457,39.5034,39.457,39.5034,24000.0
2012-06-21 13:10:00,42.56,42.59,42.5,42.52,39000.0,39.4848,39.5127,39.4292,39.4477,39000.0
2012-06-21 13:20:00,42.5,42.53,42.44,42.48,52000.0,39.4292,39.457,39.3735,39.4106,52000.0
2012-06-21 13:30:00,42.49,42.49,42.42,42.44,44000.0,39.4199,39.4199,39.355,39.3735,44000.0
2012-06-21 13:40:00,42.44,42.44,42.34,42.35,81000.0,39.3735,39.3735,39.2807,39.29,81000.0
2012-06-21 13:50:00,42.33,42.44,42.33,42.39,54000.0,39.2715,39.3735,39.2715,39.3271,54000.0
2012-06-21 14:00:00,42.37,42.43,42.35,42.38,61000.0,39.3086,39.3642,39.29,39.3178,61000.0
2012-06-21 14:10:00,42.33,42.35,42.24,42.24,142000.0,39.2715,39.29,39.188,39.188,142000.0
2012-06-21 14:20:00,42.24,42.31,42.22,42.3,78000.0,39.188,39.2529,39.1694,39.2436,78000.0
2012-06-21 14:30:00,42.27,42.32,42.21,42.23,91000.0,39.2158,39.2622,39.1601,39.1787,91000.0
2012-06-21 14:40:00,42.23,42.35,42.23,42.32,86000.0,39.1787,39.29,39.1787,39.2622,86000.0
2012-06-21 14:50:00,42.34,42.38,42.3,42.38,155000.0,39.2807,39.3178,39.2436,39.3178,155000.0
2012-06-21 15:00:00,42.36,42.37,42.31,42.35,72000.0,39.2993,39.3086,39.2529,39.29,72000.0
2012-06-21 15:10:00,42.35,42.36,42.26,42.32,123000.0,39.29,39.2993,39.2065,39.2622,123000.0
2012-06-21 15:20:00,42.32,42.37,42.26,42.32,142000.0,39.2622,39.3086,39.2065,39.2622,142000.0
2012-06-21 15:30:00,42.31,42.39,42.23,42.29,152000.0,39.2529,39.3271,39.1787,39.2344,152000.0
2012-06-21 15:40:00,42.27,42.3,42.17,42.17,275000.0,39.2158,39.2436,39.123,39.123,275000.0
2012-06-21 15:50:00,42.17,42.23,42.1,42.12,550000.0,39.123,39.1787,39.0581,39.0766,550000.0
2012-06-22 09:30:00,42.16,42.5,42.06,42.48,273000.0,39.1137,39.4292,39.021,39.4106,273000.0
2012-06-22 09:40:00,42.49,42.59,42.41,42.51,307000.0,39.4199,39.5127,39.3457,39.4385,307000.0
2012-06-22 09:50:00,42.56,42.62,42.43,42.62,208000.0,39.4848,39.5405,39.3642,39.5405,208000.0
2012-06-22 10:00:00,42.64,42.72,42.61,42.7,253000.0,39.5591,39.6333,39.5312,39.6147,253000.0
2012-06-22 10:10:00,42.7,42.74,42.58,42.61,215000.0,39.6147,39.6518,39.5034,39.5312,215000.0
2012-06-22 10:20:00,42.58,42.73,42.56,42.66,170000.0,39.5034,39.6426,39.4848,39.5776,170000.0
2012-06-22 10:30:00,42.64,42.72,42.64,42.67,84000.0,39.5591,39.6333,39.5591,39.5869,84000.0
2012-06-22 10:40:00,42.65,42.66,42.52,42.55,137000.0,39.5683,39.5776,39.4477,39.4756,137000.0
2012-06-22 10:50:00,42.54,42.61,42.52,42.59,109000.0,39.4663,39.5312,39.4477,39.5127,109000.0
2012-06-22 11:00:00,42.59,42.7,42.55,42.68,171000.0,39.5127,39.6147,39.4756,39.5962,171000.0
2012-06-22 11:10:00,42.7,42.73,42.65,42.72,90000.0,39.6147,39.6426,39.5683,39.6333,90000.0
2012-06-22 11:20:00,42.71,42.75,42.66,42.66,91000.0,39.624,39.6611,39.5776,39.5776,91000.0
2012-06-22 11:30:00,42.65,42.72,42.65,42.71,39000.0,39.5683,39.6333,39.5683,39.624,39000.0
2012-06-22 11:40:00,42.71,42.74,42.67,42.69,65000.0,39.624,39.6518,39.5869,39.6055,65000.0
2012-06-22 11:50:00,42.7,42.75,42.67,42.71,185000.0,39.6147,39.6611,39.5869,39.624,185000.0
2012-06-22 12:00:00,42.73,42.76,42.7,42.75,157000.0,39.6426,39.6704,39.6147,39.6611,157000.0
2012-06-22 12:10:00,42.75,42.78,42.68,42.72,160000.0,39.6611,39.6889,39.5962,39.6333,160000.0
2012-06-22 12:20:00,42.71,42.74,42.65,42.72,142000.0,39.624,39.6518,39.5683,39.6333,142000.0
2012-06-22 12:30:00,42.73,42.77,42.7,42.72,97000.0,39.6426,39.6797,39.6147,39.6333,97000.0
2012-06-22 12:40:00,42.69,42.75,42.69,42.71,106000.0,39.6055,39.6611,39.6055,39.624,106000.0
2012-06-22 12:50:00,42.72,42.75,42.72,42.75,38000.0,39.6333,39.6611,39.6333,39.6611,38000.0
2012-06-22 13:00:00,42.72,42.75,42.71,42.71,79000.0,39.6333,39.6611,39.624,39.624,79000.0
2012-06-22 13:10:00,42.71,42.71,42.69,42.7,109000.0,39.624,39.624,39.6055,39.6147,109000.0
2012-06-22 13:20:00,42.7,42.72,42.68,42.71,46000.0,39.6147,39.6333,39.5962,39.624,46000.0
2012-06-22 13:30:00,42.7,42.77,42.68,42.76,157000.0,39.6147,39.6797,39.5962,39.6704,157000.0
2012-06-22 13:40:00,42.75,42.89,42.75,42.87,171000.0,39.6611,39.791,39.6611,39.7724,171000.0
2012-06-22 13:50:00,42.83,42.86,42.82,42.85,100000.0,39.7353,39.7632,39.7261,39.7539,100000.0
2012-06-22 14:00:00,42.85,42.96,42.85,42.93,271000.0,39.7539,39.8559,39.7539,39.8281,271000.0
2012-06-22 14:10:00,42.94,42.94,42.9,42.94,189000.0,39.8374,39.8374,39.8003,39.8374,189000.0
2012-06-22 14:20:00,42.94,42.96,42.92,42.95,121000.0,39.8374,39.8559,39.8188,39.8467,121000.0
2012-06-22 14:30:00,42.96,43.06,42.94,43.06,162000.0,39.8559,39.9487,39.8374,39.9487,162000.0
2012-06-22 14:40:00,43.08,43.12,43.07,43.12,167000.0,39.9673,40.0044,39.958,40.0044,167000.0
2012-06-22 14:50:00,43.12,43.13,43.09,43.1,114000.0,40.0044,40.0137,39.9765,39.9858,114000.0
2012-06-22 15:00:00,43.1,43.1,42.97,43.02,163000.0,39.9858,39.9858,39.8652,39.9116,163000.0
2012-06-22 15:10:00,43.0,43.12,43.0,43.09,153000.0,39.8931,40.0044,39.8931,39.9765,153000.0
2012-06-22 15:20:00,43.09,43.13,43.07,43.12,136000.0,39.9765,40.0137,39.958,40.0044,136000.0
2012-06-22 15:30:00,43.12,43.22,43.1,43.2,352000.0,40.0044,40.0972,39.9858,40.0786,352000.0
2012-06-22 15:40:00,43.2,43.37,43.19,43.33,504000.0,40.0786,40.2363,40.0693,40.1992,504000.0
2012-06-22 15:50:00,43.32,43.5,43.29,43.46,1088000.0,40.1899,40.3569,40.1621,40.3198,1088000.0
2012-06-25 09:30:00,43.29,43.29,42.98,43.02,517000.0,40.1621,40.1621,39.8745,39.9116,517000.0
2012-06-25 09:40:00,43.01,43.25,42.97,43.21,369000.0,39.9023,40.125,39.8652,40.0879,369000.0
2012-06-25 09:50:00,43.21,43.23,43.06,43.17,172000.0,40.0879,40.1064,39.9487,40.0508,172000.0
2012-06-25 10:00:00,43.17,43.24,43.12,43.16,197000.0,40.0508,40.1157,40.0044,40.0415,197000.0
2012-06-25 10:10:00,43.13,43.24,43.1,43.19,187000.0,40.0137,40.1157,39.9858,40.0693,187000.0
2012-06-25 10:20:00,43.16,43.2,43.03,43.03,89000.0,40.0415,40.0786,39.9209,39.9209,89000.0
2012-06-25 10:30:00,43.01,43.15,43.01,43.12,156000.0,39.9023,40.0322,39.9023,40.0044,156000.0
2012-06-25 10:40:00,43.12,43.3,43.11,43.25,220000.0,40.0044,40.1714,39.9951,40.125,220000.0
2012-06-25 10:50:00,43.24,43.43,43.24,43.39,231000.0,40.1157,40.292,40.1157,40.2549,231000.0
2012-06-25 11:00:00,43.38,43.39,43.24,43.25,201000.0,40.2456,40.2549,40.1157,40.125,201000.0
2012-06-25 11:10:00,43.26,43.35,43.23,43.35,147000.0,40.1343,40.2178,40.1064,40.2178,147000.0
2012-06-25 11:20:00,43.35,43.35,43.25,43.29,91000.0,40.2178,40.2178,40.125,40.1621,91000.0
2012-06-25 11:30:00,43.27,43.27,43.15,43.21,248000.0,40.1435,40.1435,40.0322,40.0879,248000.0
2012-06-25 11:40:00,43.2,43.32,43.2,43.3,102000.0,40.0786,40.1899,40.0786,40.1714,102000.0
2012-06-25 11:50:00,43.3,43.3,43.18,43.21,133000.0,40.1714,40.1714,40.06,40.0879,133000.0
2012-06-25 12:00:00,43.23,43.23,43.1,43.15,155000.0,40.1064,40.1064,39.9858,40.0322,155000.0
2012-06-25 12:10:00,43.15,43.22,43.12,43.21,92000.0,40.0322,40.0972,40.0044,40.0879,92000.0
2012-06-25 12:20:00,43.21,43.22,43.13,43.13,33000.0,40.0879,40.0972,40.0137,40.0137,33000.0
2012-06-25 12:30:00,43.13,43.15,43.05,43.1,118000.0,40.0137,40.0322,39.9394,39.9858,118000.0
2012-06-25 12:40:00,43.08,43.1,43.06,43.08,44000.0,39.9673,39.9858,39.9487,39.9673,44000.0
2012-06-25 12:50:00,43.06,43.08,43.01,43.05,79000.0,39.9487,39.9673,39.9023,39.9394,79000.0
2012-06-25 13:00:00,43.03,43.03,42.92,42.93,160000.0,39.9209,39.9209,39.8188,39.8281,160000.0
2012-06-25 13:10:00,42.92,42.96,42.92,42.94,51000.0,39.8188,39.8559,39.8188,39.8374,51000.0
2012-06-25 13:20:00,42.94,43.02,42.94,43.02,63000.0,39.8374,39.9116,39.8374,39.9116,63000.0
2012-06-25 13:30:00,42.99,43.06,42.99,43.03,73000.0,39.8838,39.9487,39.8838,39.9209,73000.0
2012-06-25 13:40:00,43.0,43.01,42.91,42.99,194000.0,39.8931,39.9023,39.8096,39.8838,194000.0
2012-06-25 13:50:00,42.96,43.03,42.96,43.03,51000.0,39.8559,39.9209,39.8559,39.9209,51000.0
2012-06-25 14:00:00,43.01,43.05,42.95,42.95,30000.0,39.9023,39.9394,39.8467,39.8467,30000.0
2012-06-25 14:10:00,42.98,43.12,42.97,43.02,128000.0,39.8745,40.0044,39.8652,39.9116,128000.0
2012-06-25 14:20:00,43.02,43.02,42.97,42.98,70000.0,39.9116,39.9116,39.8652,39.8745,70000.0
2012-06-25 14:30:00,42.94,42.96,42.87,42.96,77000.0,39.8374,39.8559,39.7724,39.8559,77000.0
2012-06-25 14:40:00,42.94,42.98,42.89,42.89,52000.0,39.8374,39.8745,39.791,39.791,52000.0
2012-06-25 14:50:00,42.89,42.96,42.88,42.96,120000.0,39.791,39.8559,39.7817,39.8559,120000.0
2012-06-25 15:00:00,42.95,42.99,42.94,42.98,52000.0,39.8467,39.8838,39.8374,39.8745,52000.0
2012-06-25 15:10:00,42.99,43.04,42.97,42.97,92000.0,39.8838,39.9302,39.8652,39.8652,92000.0
2012-06-25 15:20:00,42.99,43.08,42.99,43.0,87000.0,39.8838,39.9673,39.8838,39.8931,87000.0
2012-06-25 15:30:00,43.0,43.05,42.98,43.03,111000.0,39.8931,39.9394,39.8745,39.9209,111000.0
2012-06-25 15:40:00,43.03,43.09,43.0,43.08,261000.0,39.9209,39.9765,39.8931,39.9673,261000.0
2012-06-25 15:50:00,43.08,43.08,42.86,42.89,779000.0,39.9673,39.9673,39.7632,39.791,779000.0
2012-06-26 09:30:00,42.98,43.35,42.91,43.3,454000.0,39.8745,40.2178,39.8096,40.1714,454000.0
2012-06-26 09:40:00,43.26,43.4,43.26,43.28,207000.0,40.1343,40.2642,40.1343,40.1528,207000.0
2012-06-26 09:50:00,43.27,43.27,43.14,43.15,184000.0,40.1435,40.1435,40.0229,40.0322,184000.0
2012-06-26 10:00:00,43.15,43.23,43.04,43.04,208000.0,40.0322,40.1064,39.9302,39.9302,208000.0
2012-06-26 10:10:00,43.02,43.09,42.99,42.99,413000.0,39.9116,39.9765,39.8838,39.8838,413000.0
2012-06-26 10:20:00,42.99,42.99,42.88,42.88,207000.0,39.8838,39.8838,39.7817,39.7817,207000.0
2012-06-26 10:30:00,42.88,42.98,42.86,42.93,153000.0,39.7817,39.8745,39.7632,39.8281,153000.0
2012-06-26 10:40:00,42.94,42.94,42.78,42.81,87000.0,39.8374,39.8374,39.6889,39.7168,87000.0
2012-06-26 10:50:00,42.79,42.97,42.75,42.92,190000.0,39.6982,39.8652,39.6611,39.8188,190000.0
2012-06-26 11:00:00,42.94,43.0,42.82,42.84,145000.0,39.8374,39.8931,39.7261,39.7446,145000.0
2012-06-26 11:10:00,42.82,42.82,42.7,42.74,99000.0,39.7261,39.7261,39.6147,39.6518,99000.0
2012-06-26 11:20:00,42.73,42.89,42.73,42.89,45000.0,39.6426,39.791,39.6426,39.791,45000.0
2012-06-26 11:30:00,42.89,42.95,42.89,42.94,47000.0,39.791,39.8467,39.791,39.8374,47000.0
2012-06-26 11:40:00,42.91,43.1,42.88,43.08,158000.0,39.8096,39.9858,39.7817,39.9673,158000.0
2012-06-26 11:50:00,43.08,43.11,43.05,43.05,65000.0,39.9673,39.9951,39.9394,39.9394,65000.0
2012-06-26 12:00:00,43.08,43.08,43.01,43.03,78000.0,39.9673,39.9673,39.9023,39.9209,78000.0
2012-06-26 12:10:00,43.06,43.13,43.02,43.02,63000.0,39.9487,40.0137,39.9116,39.9116,63000.0
2012-06-26 12:20:00,43.05,43.23,43.02,43.19,153000.0,39.9394,40.1064,39.9116,40.0693,153000.0
2012-06-26 12:30:00,43.19,43.2,43.17,43.18,44000.0,40.0693,40.0786,40.0508,40.06,44000.0
2012-06-26 12:40:00,43.18,43.33,43.18,43.24,145000.0,40.06,40.1992,40.06,40.1157,145000.0
2012-06-26 12:50:00,43.24,43.27,43.21,43.22,52000.0,40.1157,40.1435,40.0879,40.0972,52000.0
2012-06-26 13:00:00,43.22,43.27,43.2,43.23,107000.0,40.0972,40.1435,40.0786,40.1064,107000.0
2012-06-26 13:10:00,43.27,43.31,43.24,43.29,47000.0,40.1435,40.1807,40.1157,40.1621,47000.0
2012-06-26 13:20:00,43.29,43.32,43.22,43.23,109000.0,40.1621,40.1899,40.0972,40.1064,109000.0
2012-06-26 13:30:00,43.21,43.25,43.15,43.25,49000.0,40.0879,40.125,40.0322,40.125,49000.0
2012-06-26 13:40:00,43.26,43.29,43.24,43.26,59000.0,40.1343,40.1621,40.1157,40.1343,59000.0
2012-06-26 13:50:00,43.26,43.28,43.18,43.21,83000.0,40.1343,40.1528,40.06,40.0879,83000.0
2012-06-26 14:00:00,43.23,43.37,43.23,43.35,67000.0,40.1064,40.2363,40.1064,40.2178,67000.0
2012-06-26 14:10:00,43.36,43.38,43.32,43.34,73000.0,40.227,40.2456,40.1899,40.2085,73000.0
2012-06-26 14:20:00,43.37,43.43,43.34,43.37,114000.0,40.2363,40.292,40.2085,40.2363,114000.0
2012-06-26 14:30:00,43.36,43.4,43.31,43.31,108000.0,40.227,40.2642,40.1807,40.1807,108000.0
2012-06-26 14:40:00,43.33,43.37,43.32,43.36,46000.0,40.1992,40.2363,40.1899,40.227,46000.0
2012-06-26 14:50:00,43.36,43.36,43.26,43.29,69000.0,40.227,40.227,40.1343,40.1621,69000.0
2012-06-26 15:00:00,43.3,43.33,43.27,43.3,108000.0,40.1714,40.1992,40.1435,40.1714,108000.0
2012-06-26 15:10:00,43.28,43.36,43.28,43.36,119000.0,40.1528,40.227,40.1528,40.227,119000.0
2012-06-26 15:20:00,43.36,43.38,43.27,43.34,118000.0,40.227,40.2456,40.1435,40.2085,118000.0
2012-06-26 15:30:00,43.33,43.36,43.27,43.34,106000.0,40.1992,40.227,40.1435,40.2085,106000.0
2012-06-26 15:40:00,43.35,43.4,43.32,43.33,189000.0,40.2178,40.2642,40.1899,40.1992,189000.0
2012-06-26 15:50:00,43.31,43.39,43.22,43.26,526000.0,40.1807,40.2549,40.0972,40.1343,526000.0
2012-06-27 09:30:00,43.0,43.57,43.0,43.4,301000.0,39.8931,40.4219,39.8931,40.2642,301000.0
2012-06-27 09:40:00,43.41,43.41,43.26,43.29,120000.0,40.2734,40.2734,40.1343,40.1621,120000.0
2012-06-27 09:50:00,43.28,43.32,43.22,43.31,135000.0,40.1528,40.1899,40.0972,40.1807,135000.0
2012-06-27 10:00:00,43.31,43.39,43.25,43.31,140000.0,40.1807,40.2549,40.125,40.1807,140000.0
2012-06-27 10:10:00,43.34,43.39,43.22,43.23,119000.0,40.2085,40.2549,40.0972,40.1064,119000.0
2012-06-27 10:20:00,43.25,43.28,43.13,43.17,95000.0,40.125,40.1528,40.0137,40.0508,95000.0
2012-06-27 10:30:00,43.18,43.26,43.17,43.19,136000.0,40.06,40.1343,40.0508,40.0693,136000.0
2012-06-27 10:40:00,43.19,43.24,43.14,43.19,140000.0,40.0693,40.1157,40.0229,40.0693,140000.0
2012-06-27 10:50:00,43.18,43.27,43.17,43.27,107000.0,40.06,40.1435,40.0508,40.1435,107000.0
2012-06-27 11:00:00,43.26,43.29,43.26,43.28,57000.0,40.1343,40.1621,40.1343,40.1528,57000.0
2012-06-27 11:10:00,43.25,43.26,43.15,43.2,86000.0,40.125,40.1343,40.0322,40.0786,86000.0
2012-06-27 11:20:00,43.2,43.23,43.13,43.13,69000.0,40.0786,40.1064,40.0137,40.0137,69000.0
2012-06-27 11:30:00,43.17,43.25,43.16,43.24,78000.0,40.0508,40.125,40.0415,40.1157,78000.0
2012-06-27 11:40:00,43.23,43.29,43.23,43.26,50000.0,40.1064,40.1621,40.1064,40.1343,50000.0
2012-06-27 11:50:00,43.26,43.27,43.2,43.25,46000.0,40.1343,40.1435,40.0786,40.125,46000.0
2012-06-27 12:00:00,43.25,43.28,43.23,43.28,43000.0,40.125,40.1528,40.1064,40.1528,43000.0
2012-06-27 12:10:00,43.27,43.33,43.26,43.3,90000.0,40.1435,40.1992,40.1343,40.1714,90000.0
2012-06-27 12:20:00,43.31,43.31,43.28,43.28,71000.0,40.1807,40.1807,40.1528,40.1528,71000.0
2012-06-27 12:30:00,43.24,43.26,43.23,43.23,24000.0,40.1157,40.1343,40.1064,40.1064,24000.0
2012-06-27 12:40:00,43.25,43.27,43.23,43.23,28000.0,40.125,40.1435,40.1064,40.1064,28000.0
2012-06-27 12:50:00,43.26,43.29,43.25,43.25,34000.0,40.1343,40.1621,40.125,40.125,34000.0
2012-06-27 13:00:00,43.27,43.32,43.24,43.32,61000.0,40.1435,40.1899,40.1157,40.1899,61000.0
2012-06-27 13:10:00,43.31,43.34,43.28,43.29,49000.0,40.1807,40.2085,40.1528,40.1621,49000.0
2012-06-27 13:20:00,43.26,43.27,43.17,43.18,72000.0,40.1343,40.1435,40.0508,40.06,72000.0
2012-06-27 13:30:00,43.18,43.19,43.15,43.18,50000.0,40.06,40.0693,40.0322,40.06,50000.0
2012-06-27 13:40:00,43.18,43.21,43.17,43.2,75000.0,40.06,40.0879,40.0508,40.0786,75000.0
2012-06-27 13:50:00,43.2,43.21,43.18,43.19,43000.0,40.0786,40.0879,40.06,40.0693,43000.0
2012-06-27 14:00:00,43.18,43.21,43.12,43.13,115000.0,40.06,40.0879,40.0044,40.0137,115000.0
2012-06-27 14:10:00,43.13,43.17,43.12,43.17,63000.0,40.0137,40.0508,40.0044,40.0508,63000.0
2012-06-27 14:20:00,43.16,43.19,43.13,43.18,196000.0,40.0415,40.0693,40.0137,40.06,196000.0
2012-06-27 14:30:00,43.18,43.21,43.16,43.17,32000.0,40.06,40.0879,40.0415,40.0508,32000.0
2012-06-27 14:40:00,43.2,43.21,43.17,43.21,22000.0,40.0786,40.0879,40.0508,40.0879,22000.0
2012-06-27 14:50:00,43.21,43.21,43.17,43.17,23000.0,40.0879,40.0879,40.0508,40.0508,23000.0
2012-06-27 15:00:00,43.21,43.21,43.14,43.19,60000.0,40.0879,40.0879,40.0229,40.0693,60000.0
2012-06-27 15:10:00,43.15,43.2,43.14,43.2,28000.0,40.0322,40.0786,40.0229,40.0786,28000.0
2012-06-27 15:20:00,43.17,43.21,43.16,43.16,115000.0,40.0508,40.0879,40.0415,40.0415,115000.0
2012-06-27 15:30:00,43.18,43.2,43.16,43.2,87000.0,40.06,40.0786,40.0415,40.0786,87000.0
2012-06-27 15:40:00,43.2,43.3,43.19,43.26,208000.0,40.0786,40.1714,40.0693,40.1343,208000.0
2012-06-27 15:50:00,43.25,43.26,43.18,43.19,310000.0,40.125,40.1343,40.06,40.0693,310000.0
2012-06-28 09:30:00,42.93,43.04,42.61,42.66,389000.0,39.8281,39.9302,39.5312,39.5776,389000.0
2012-06-28 09:40:00,42.65,42.68,42.57,42.57,223000.0,39.5683,39.5962,39.4941,39.4941,223000.0
2012-06-28 09:50:00,42.57,42.62,42.52,42.52,173000.0,39.4941,39.5405,39.4477,39.4477,173000.0
2012-06-28 10:00:00,42.53,42.55,42.33,42.43,331000.0,39.457,39.4756,39.2715,39.3642,331000.0
2012-06-28 10:10:00,42.42,42.54,42.38,42.49,274000.0,39.355,39.4663,39.3178,39.4199,274000.0
2012-06-28 10:20:00,42.5,42.54,42.36,42.36,269000.0,39.4292,39.4663,39.2993,39.2993,269000.0
2012-06-28 10:30:00,42.35,42.39,42.25,42.26,263000.0,39.29,39.3271,39.1972,39.2065,263000.0
2012-06-28 10:40:00,42.26,42.27,42.18,42.19,289000.0,39.2065,39.2158,39.1323,39.1416,289000.0
2012-06-28 10:50:00,42.19,42.22,42.08,42.12,266000.0,39.1416,39.1694,39.0395,39.0766,266000.0
2012-06-28 11:00:00,42.14,42.21,42.11,42.18,132000.0,39.0952,39.1601,39.0674,39.1323,132000.0
2012-06-28 11:10:00,42.18,42.28,42.18,42.28,114000.0,39.1323,39.2251,39.1323,39.2251,114000.0
2012-06-28 11:20:00,42.3,42.34,42.28,42.3,69000.0,39.2436,39.2807,39.2251,39.2436,69000.0
2012-06-28 11:30:00,42.3,42.37,42.25,42.33,149000.0,39.2436,39.3086,39.1972,39.2715,149000.0
2012-06-28 11:40:00,42.33,42.33,42.18,42.18,144000.0,39.2715,39.2715,39.1323,39.1323,144000.0
2012-06-28 11:50:00,42.18,42.18,42.08,42.1,133000.0,39.1323,39.1323,39.0395,39.0581,133000.0
2012-06-28 12:00:00,42.1,42.18,42.1,42.13,213000.0,39.0581,39.1323,39.0581,39.0859,213000.0
2012-06-28 12:10:00,42.15,42.15,42.1,42.11,162000.0,39.1045,39.1045,39.0581,39.0674,162000.0
2012-06-28 12:20:00,42.1,42.12,42.07,42.1,114000.0,39.0581,39.0766,39.0302,39.0581,114000.0
2012-06-28 12:30:00,42.1,42.12,42.07,42.1,85000.0,39.0581,39.0766,39.0302,39.0581,85000.0
2012-06-28 12:40:00,42.08,42.12,42.08,42.08,82000.0,39.0395,39.0766,39.0395,39.0395,82000.0
2012-06-28 12:50:00,42.08,42.11,42.07,42.07,108000.0,39.0395,39.0674,39.0302,39.0302,108000.0
2012-06-28 13:00:00,42.08,42.11,42.04,42.06,146000.0,39.0395,39.0674,39.0024,39.021,146000.0
2012-06-28 13:10:00,42.05,42.08,41.95,41.96,256000.0,39.0117,39.0395,38.9189,38.9282,256000.0
2012-06-28 13:20:00,41.98,41.98,41.79,41.83,337000.0,38.9468,38.9468,38.7705,38.8076,337000.0
2012-06-28 13:30:00,41.85,41.91,41.76,41.85,175000.0,38.8261,38.8818,38.7426,38.8261,175000.0
2012-06-28 13:40:00,41.85,41.89,41.82,41.89,45000.0,38.8261,38.8633,38.7983,38.8633,45000.0
2012-06-28 13:50:00,41.88,42.0,41.85,41.96,87000.0,38.854,38.9653,38.8261,38.9282,87000.0
2012-06-28 14:00:00,41.97,41.99,41.88,41.89,77000.0,38.9375,38.956,38.854,38.8633,77000.0
2012-06-28 14:10:00,41.9,41.9,41.82,41.84,46000.0,38.8725,38.8725,38.7983,38.8169,46000.0
2012-06-28 14:20:00,41.84,41.84,41.68,41.74,225000.0,38.8169,38.8169,38.6684,38.7241,225000.0
2012-06-28 14:30:00,41.76,41.81,41.72,41.8,57000.0,38.7426,38.789,38.7055,38.7798,57000.0
2012-06-28 14:40:00,41.75,41.85,41.75,41.81,71000.0,38.7334,38.8261,38.7334,38.789,71000.0
2012-06-28 14:50:00,41.8,41.8,41.7,41.71,85000.0,38.7798,38.7798,38.687,38.6963,85000.0
2012-06-28 15:00:00,41.72,41.89,41.71,41.85,167000.0,38.7055,38.8633,38.6963,38.8261,167000.0
2012-06-28 15:10:00,41.83,41.86,41.74,41.85,167000.0,38.8076,38.8354,38.7241,38.8261,167000.0
2012-06-28 15:20:00,41.83,41.96,41.82,41.94,179000.0,38.8076,38.9282,38.7983,38.9096,179000.0
2012-06-28 15:30:00,41.95,42.25,41.9,42.24,465000.0,38.9189,39.1972,38.8725,39.188,465000.0
2012-06-28 15:40:00,42.24,42.27,42.03,42.17,712000.0,39.188,39.2158,38.9931,39.123,712000.0
2012-06-28 15:50:00,42.18,42.2,41.93,41.99,1551000.0,39.1323,39.1509,38.9004,38.956,1551000.0
2012-06-29 09:30:00,42.75,42.95,42.63,42.63,875000.0,39.6611,39.8467,39.5498,39.5498,875000.0
2012-06-29 09:40:00,42.66,42.8,42.58,42.65,241000.0,39.5776,39.7075,39.5034,39.5683,241000.0
2012-06-29 09:50:00,42.6,42.66,42.56,42.61,147000.0,39.522,39.5776,39.4848,39.5312,147000.0
2012-06-29 10:00:00,42.62,42.71,42.59,42.67,197000.0,39.5405,39.624,39.5127,39.5869,197000.0
2012-06-29 10:10:00,42.69,42.8,42.69,42.77,187000.0,39.6055,39.7075,39.6055,39.6797,187000.0
2012-06-29 10:20:00,42.78,43.02,42.77,43.0,259000.0,39.6889,39.9116,39.6797,39.8931,259000.0
2012-06-29 10:30:00,43.0,43.0,42.92,42.94,272000.0,39.8931,39.8931,39.8188,39.8374,272000.0
2012-06-29 10:40:00,42.94,43.0,42.93,42.95,281000.0,39.8374,39.8931,39.8281,39.8467,281000.0
2012-06-29 10:50:00,42.97,42.97,42.91,42.94,128000.0,39.8652,39.8652,39.8096,39.8374,128000.0
2012-06-29 11:00:00,42.96,42.96,42.81,42.83,215000.0,39.8559,39.8559,39.7168,39.7353,215000.0
2012-06-29 11:10:00,42.83,42.93,42.83,42.9,129000.0,39.7353,39.8281,39.7353,39.8003,129000.0
2012-06-29 11:20:00,42.92,42.97,42.91,42.96,143000.0,39.8188,39.8652,39.8096,39.8559,143000.0
2012-06-29 11:30:00,42.97,42.97,42.91,42.93,91000.0,39.8652,39.8652,39.8096,39.8281,91000.0
2012-06-29 11:40:00,42.94,42.94,42.87,42.89,125000.0,39.8374,39.8374,39.7724,39.791,125000.0
2012-06-29 11:50:00,42.89,42.93,42.86,42.86,60000.0,39.791,39.8281,39.7632,39.7632,60000.0
2012-06-29 12:00:00,42.84,42.88,42.83,42.85,62000.0,39.7446,39.7817,39.7353,39.7539,62000.0
2012-06-29 12:10:00,42.87,42.87,42.79,42.84,65000.0,39.7724,39.7724,39.6982,39.7446,65000.0
2012-06-29 12:20:00,42.82,42.84,42.79,42.81,72000.0,39.7261,39.7446,39.6982,39.7168,72000.0
2012-06-29 12:30:00,42.81,42.85,42.8,42.82,79000.0,39.7168,39.7539,39.7075,39.7261,79000.0
2012-06-29 12:40:00,42.83,42.83,42.79,42.8,89000.0,39.7353,39.7353,39.6982,39.7075,89000.0
2012-06-29 12:50:00,42.8,42.84,42.79,42.84,152000.0,39.7075,39.7446,39.6982,39.7446,152000.0
2012-06-29 13:00:00,42.84,42.85,42.81,42.81,148000.0,39.7446,39.7539,39.7168,39.7168,148000.0
2012-06-29 13:10:00,42.82,42.84,42.79,42.8,279000.0,39.7261,39.7446,39.6982,39.7075,279000.0
2012-06-29 13:20:00,42.81,42.89,42.8,42.86,184000.0,39.7168,39.791,39.7075,39.7632,184000.0
2012-06-29 13:30:00,42.86,42.86,42.81,42.83,101000.0,39.7632,39.7632,39.7168,39.7353,101000.0
2012-06-29 13:40:00,42.83,42.85,42.77,42.77,77000.0,39.7353,39.7539,39.6797,39.6797,77000.0
2012-06-29 13:50:00,42.77,42.8,42.67,42.7,156000.0,39.6797,39.7075,39.5869,39.6147,156000.0
2012-06-29 14:00:00,42.7,42.76,42.7,42.74,77000.0,39.6147,39.6704,39.6147,39.6518,77000.0
2012-06-29 14:10:00,42.76,42.76,42.72,42.75,78000.0,39.6704,39.6704,39.6333,39.6611,78000.0
2012-06-29 14:20:00,42.75,42.77,42.71,42.73,192000.0,39.6611,39.6797,39.624,39.6426,192000.0
2012-06-29 14:30:00,42.75,42.77,42.71,42.73,169000.0,39.6611,39.6797,39.624,39.6426,169000.0
2012-06-29 14:40:00,42.74,42.76,42.72,42.74,148000.0,39.6518,39.6704,39.6333,39.6518,148000.0
2012-06-29 14:50:00,42.75,42.76,42.71,42.74,98000.0,39.6611,39.6704,39.624,39.6518,98000.0
2012-06-29 15:00:00,42.74,42.77,42.73,42.76,248000.0,39.6518,39.6797,39.6426,39.6704,248000.0
2012-06-29 15:10:00,42.76,42.78,42.75,42.76,173000.0,39.6704,39.6889,39.6611,39.6704,173000.0
2012-06-29 15:20:00,42.76,42.77,42.73,42.77,221000.0,39.6704,39.6797,39.6426,39.6797,221000.0
2012-06-29 15:30:00,42.76,42.8,42.7,42.8,300000.0,39.6704,39.7075,39.6147,39.7075,300000.0
2012-06-29 15:40:00,42.81,42.89,42.8,42.87,448000.0,39.7168,39.791,39.7075,39.7724,448000.0
2012-06-29 15:50:00,42.87,43.01,42.86,43.01,755000.0,39.7724,39.9023,39.7632,39.9023,755000.0
2012-07-02 09:30:00,43.51,43.51,43.02,43.39,261000.0,40.3662,40.3662,39.9116,40.2549,261000.0
2012-07-02 09:40:00,43.39,43.68,43.38,43.62,251000.0,40.2549,40.5239,40.2456,40.4683,251000.0
2012-07-02 09:50:00,43.6,43.64,43.45,43.45,270000.0,40.4497,40.4868,40.3105,40.3105,270000.0
2012-07-02 10:00:00,43.45,43.45,43.03,43.12,422000.0,40.3105,40.3105,39.9209,40.0044,422000.0
2012-07-02 10:10:00,43.12,43.39,43.1,43.39,217000.0,40.0044,40.2549,39.9858,40.2549,217000.0
2012-07-02 10:20:00,43.39,43.48,43.35,43.41,128000.0,40.2549,40.3384,40.2178,40.2734,128000.0
2012-07-02 10:30:00,43.38,43.43,43.35,43.42,122000.0,40.2456,40.292,40.2178,40.2827,122000.0
2012-07-02 10:40:00,43.39,43.49,43.38,43.45,101000.0,40.2549,40.3476,40.2456,40.3105,101000.0
2012-07-02 10:50:00,43.46,43.51,43.45,43.49,73000.0,40.3198,40.3662,40.3105,40.3476,73000.0
2012-07-02 11:00:00,43.49,43.51,43.46,43.47,84000.0,40.3476,40.3662,40.3198,40.3291,84000.0
2012-07-02 11:10:00,43.45,43.49,43.35,43.42,139000.0,40.3105,40.3476,40.2178,40.2827,139000.0
2012-07-02 11:20:00,43.4,43.46,43.4,43.44,36000.0,40.2642,40.3198,40.2642,40.3013,36000.0
2012-07-02 11:30:00,43.44,43.49,43.4,43.46,48000.0,40.3013,40.3476,40.2642,40.3198,48000.0
2012-07-02 11:40:00,43.48,43.5,43.43,43.47,73000.0,40.3384,40.3569,40.292,40.3291,73000.0
2012-07-02 11:50:00,43.46,43.51,43.43,43.48,86000.0,40.3198,40.3662,40.292,40.3384,86000.0
2012-07-02 12:00:00,43.45,43.5,43.42,43.49,83000.0,40.3105,40.3569,40.2827,40.3476,83000.0
2012-07-02 12:10:00,43.47,43.52,43.47,43.49,71000.0,40.3291,40.3755,40.3291,40.3476,71000.0
2012-07-02 12:20:00,43.5,43.77,43.48,43.68,271000.0,40.3569,40.6074,40.3384,40.5239,271000.0
2012-07-02 12:30:00,43.62,43.75,43.62,43.72,123000.0,40.4683,40.5889,40.4683,40.561,123000.0
2012-07-02 12:40:00,43.73,43.88,43.73,43.83,224000.0,40.5703,40.7095,40.5703,40.6631,224000.0
2012-07-02 12:50:00,43.81,43.87,43.77,43.8,86000.0,40.6445,40.7002,40.6074,40.6352,86000.0
2012-07-02 13:00:00,43.77,43.78,43.68,43.74,79000.0,40.6074,40.6167,40.5239,40.5796,79000.0
2012-07-02 13:10:00,43.75,43.75,43.73,43.74,29000.0,40.5889,40.5889,40.5703,40.5796,29000.0
2012-07-02 13:20:00,43.74,43.77,43.74,43.77,41000.0,40.5796,40.6074,40.5796,40.6074,41000.0
2012-07-02 13:30:00,43.77,43.77,43.74,43.74,52000.0,40.6074,40.6074,40.5796,40.5796,52000.0
2012-07-02 13:40:00,43.74,43.75,43.72,43.73,56000.0,40.5796,40.5889,40.561,40.5703,56000.0
2012-07-02 13:50:00,43.73,43.74,43.69,43.72,112000.0,40.5703,40.5796,40.5332,40.561,112000.0
2012-07-02 14:00:00,43.71,43.72,43.61,43.7,107000.0,40.5518,40.561,40.459,40.5425,107000.0
2012-07-02 14:10:00,43.71,43.8,43.7,43.79,54000.0,40.5518,40.6352,40.5425,40.626,54000.0
2012-07-02 14:20:00,43.8,43.82,43.77,43.81,55000.0,40.6352,40.6538,40.6074,40.6445,55000.0
2012-07-02 14:30:00,43.81,43.84,43.77,43.81,156000.0,40.6445,40.6724,40.6074,40.6445,156000.0
2012-07-02 14:40:00,43.81,43.84,43.76,43.78,95000.0,40.6445,40.6724,40.5981,40.6167,95000.0
2012-07-02 14:50:00,43.79,43.89,43.78,43.88,115000.0,40.626,40.7187,40.6167,40.7095,115000.0
2012-07-02 15:00:00,43.87,43.95,43.84,43.88,324000.0,40.7002,40.7744,40.6724,40.7095,324000.0
2012-07-02 15:10:00,43.88,43.9,43.86,43.86,69000.0,40.7095,40.728,40.6909,40.6909,69000.0
2012-07-02 15:20:00,43.88,43.9,43.85,43.89,106000.0,40.7095,40.728,40.6816,40.7187,106000.0
2012-07-02 15:30:00,43.89,43.96,43.86,43.96,272000.0,40.7187,40.7837,40.6909,40.7837,272000.0
2012-07-02 15:40:00,43.96,43.99,43.95,43.95,437000.0,40.7837,40.8115,40.7744,40.7744,437000.0
2012-07-02 15:50:00,43.96,43.99,43.94,43.97,413000.0,40.7837,40.8115,40.7651,40.793,413000.0
2012-07-03 09:30:00,43.96,44.0,43.68,43.76,256000.0,40.7837,40.8208,40.5239,40.5981,256000.0
2012-07-03 09:40:00,43.77,43.86,43.77,43.83,164000.0,40.6074,40.6909,40.6074,40.6631,164000.0
2012-07-03 09:50:00,43.85,43.94,43.78,43.93,137000.0,40.6816,40.7651,40.6167,40.7559,137000.0
2012-07-03 10:00:00,43.93,44.01,43.85,43.92,820000.0,40.7559,40.8301,40.6816,40.7466,820000.0
2012-07-03 10:10:00,43.92,43.97,43.86,43.94,102000.0,40.7466,40.793,40.6909,40.7651,102000.0
2012-07-03 10:20:00,43.95,44.05,43.93,44.04,149000.0,40.7744,40.8672,40.7559,40.8579,149000.0
2012-07-03 10:30:00,44.04,44.14,44.04,44.14,127000.0,40.8579,40.9507,40.8579,40.9507,127000.0
2012-07-03 10:40:00,44.16,44.31,44.16,44.29,248000.0,40.9692,41.1084,40.9692,41.0898,248000.0
2012-07-03 10:50:00,44.29,44.34,44.22,44.23,131000.0,41.0898,41.1362,41.0249,41.0342,131000.0
2012-07-03 11:00:00,44.23,44.25,44.16,44.2,108000.0,41.0342,41.0527,40.9692,41.0063,108000.0
2012-07-03 11:10:00,44.2,44.32,44.16,44.25,194000.0,41.0063,41.1177,40.9692,41.0527,194000.0
2012-07-03 11:20:00,44.27,44.34,44.24,44.3,77000.0,41.0713,41.1362,41.0435,41.0991,77000.0
2012-07-03 11:30:00,44.3,44.32,44.24,44.29,70000.0,41.0991,41.1177,41.0435,41.0898,70000.0
2012-07-03 11:40:00,44.29,44.3,44.22,44.22,82000.0,41.0898,41.0991,41.0249,41.0249,82000.0
2012-07-03 11:50:00,44.22,44.22,44.16,44.17,45000.0,41.0249,41.0249,40.9692,40.9785,45000.0
2012-07-03 12:00:00,44.19,44.21,44.11,44.13,70000.0,40.9971,41.0156,40.9228,40.9414,70000.0
2012-07-03 12:10:00,44.11,44.19,44.1,44.12,83000.0,40.9228,40.9971,40.9136,40.9321,83000.0
2012-07-03 12:20:00,44.11,44.16,44.07,44.07,97000.0,40.9228,40.9692,40.8857,40.8857,97000.0
2012-07-03 12:30:00,44.08,44.08,43.94,43.99,213000.0,40.895,40.895,40.7651,40.8115,213000.0
2012-07-03 12:40:00,43.98,44.01,43.91,43.95,382000.0,40.8022,40.8301,40.7373,40.7744,382000.0
2012-07-03 12:50:00,43.95,44.18,43.91,44.18,579000.0,40.7744,40.9878,40.7373,40.9878,579000.0
2012-07-05 09:30:00,44.04,44.1,43.84,43.92,430000.0,40.8855,40.9412,40.6998,40.7741,430000.0
2012-07-05 09:40:00,44.03,44.18,44.03,44.14,247000.0,40.8762,41.0155,40.8762,40.9783,247000.0
2012-07-05 09:50:00,44.14,44.33,44.05,44.06,395000.0,40.9783,41.1547,40.8948,40.9041,395000.0
2012-07-05 10:00:00,44.07,44.13,43.9,43.97,272000.0,40.9134,40.9691,40.7555,40.8205,272000.0
2012-07-05 10:10:00,44.01,44.13,44.01,44.11,167000.0,40.8577,40.9691,40.8577,40.9505,167000.0
2012-07-05 10:20:00,44.1,44.24,44.08,44.2,74000.0,40.9412,41.0712,40.9226,41.0341,74000.0
2012-07-05 10:30:00,44.2,44.32,44.2,44.29,94000.0,41.0341,41.1455,41.0341,41.1176,94000.0
2012-07-05 10:40:00,44.32,44.38,44.31,44.35,110000.0,41.1455,41.2012,41.1362,41.1733,110000.0
2012-07-05 10:50:00,44.32,44.36,44.31,44.33,83000.0,41.1455,41.1826,41.1362,41.1547,83000.0
2012-07-05 11:00:00,44.32,44.41,44.31,44.41,108000.0,41.1455,41.229,41.1362,41.229,108000.0
2012-07-05 11:10:00,44.41,44.5,44.41,44.44,145000.0,41.229,41.3126,41.229,41.2569,145000.0
2012-07-05 11:20:00,44.42,44.45,44.35,44.42,148000.0,41.2383,41.2661,41.1733,41.2383,148000.0
2012-07-05 11:30:00,44.43,44.45,44.36,44.36,147000.0,41.2476,41.2661,41.1826,41.1826,147000.0
2012-07-05 11:40:00,44.37,44.37,44.26,44.3,138000.0,41.1919,41.1919,41.0898,41.1269,138000.0
2012-07-05 11:50:00,44.3,44.31,44.24,44.26,53000.0,41.1269,41.1362,41.0712,41.0898,53000.0
2012-07-05 12:00:00,44.25,44.27,44.23,44.23,44000.0,41.0805,41.099,41.0619,41.0619,44000.0
2012-07-05 12:10:00,44.24,44.25,44.2,44.21,51000.0,41.0712,41.0805,41.0341,41.0433,51000.0
2012-07-05 12:20:00,44.21,44.22,44.17,44.2,57000.0,41.0433,41.0526,41.0062,41.0341,57000.0
2012-07-05 12:30:00,44.16,44.17,44.14,44.15,29000.0,40.9969,41.0062,40.9783,40.9876,29000.0
2012-07-05 12:40:00,44.16,44.18,44.15,44.16,10000.0,40.9969,41.0155,40.9876,40.9969,10000.0
2012-07-05 12:50:00,44.16,44.17,44.15,44.15,35000.0,40.9969,41.0062,40.9876,40.9876,35000.0
2012-07-05 13:00:00,44.17,44.19,44.16,44.17,46000.0,41.0062,41.0248,40.9969,41.0062,46000.0
2012-07-05 13:10:00,44.18,44.23,44.18,44.21,29000.0,41.0155,41.0619,41.0155,41.0433,29000.0
2012-07-05 13:20:00,44.22,44.27,44.19,44.22,139000.0,41.0526,41.099,41.0248,41.0526,139000.0
2012-07-05 13:30:00,44.21,44.22,44.18,44.22,24000.0,41.0433,41.0526,41.0155,41.0526,24000.0
2012-07-05 13:40:00,44.22,44.33,44.21,44.32,229000.0,41.0526,41.1547,41.0433,41.1455,229000.0
2012-07-05 13:50:00,44.33,44.38,44.33,44.38,95000.0,41.1547,41.2012,41.1547,41.2012,95000.0
2012-07-05 14:00:00,44.38,44.4,44.35,44.36,138000.0,41.2012,41.2197,41.1733,41.1826,138000.0
2012-07-05 14:10:00,44.38,44.42,44.37,44.4,65000.0,41.2012,41.2383,41.1919,41.2197,65000.0
2012-07-05 14:20:00,44.39,44.42,44.38,44.4,181000.0,41.2104,41.2383,41.2012,41.2197,181000.0
2012-07-05 14:30:00,44.4,44.48,44.4,44.43,166000.0,41.2197,41.294,41.2197,41.2476,166000.0
2012-07-05 14:40:00,44.43,44.46,44.41,44.44,125000.0,41.2476,41.2754,41.229,41.2569,125000.0
2012-07-05 14:50:00,44.42,44.42,44.36,44.36,55000.0,41.2383,41.2383,41.1826,41.1826,55000.0
2012-07-05 15:00:00,44.36,44.42,44.34,44.41,88000.0,41.1826,41.2383,41.164,41.229,88000.0
2012-07-05 15:10:00,44.41,44.43,44.34,44.35,132000.0,41.229,41.2476,41.164,41.1733,132000.0
2012-07-05 15:20:00,44.35,44.4,44.35,44.4,135000.0,41.1733,41.2197,41.1733,41.2197,135000.0
2012-07-05 15:30:00,44.4,44.4,44.35,44.4,212000.0,41.2197,41.2197,41.1733,41.2197,212000.0
2012-07-05 15:40:00,44.4,44.43,44.37,44.41,261000.0,41.2197,41.2476,41.1919,41.229,261000.0
2012-07-05 15:50:00,44.41,44.43,44.36,44.38,454000.0,41.229,41.2476,41.1826,41.2012,454000.0
2012-07-06 09:30:00,44.1,44.37,43.96,43.99,246000.0,40.9412,41.1919,40.8112,40.8391,246000.0
2012-07-06 09:40:00,43.95,44.43,43.94,44.29,354000.0,40.802,41.2476,40.7927,41.1176,354000.0
2012-07-06 09:50:00,44.28,44.33,44.23,44.31,333000.0,41.1083,41.1547,41.0619,41.1362,333000.0
2012-07-06 10:00:00,44.29,44.41,44.27,44.29,262000.0,41.1176,41.229,41.099,41.1176,262000.0
2012-07-06 10:10:00,44.29,44.36,44.27,44.33,119000.0,41.1176,41.1826,41.099,41.1547,119000.0
2012-07-06 10:20:00,44.32,44.37,44.31,44.32,121000.0,41.1455,41.1919,41.1362,41.1455,121000.0
2012-07-06 10:30:00,44.33,44.41,44.3,44.4,148000.0,41.1547,41.229,41.1269,41.2197,148000.0
2012-07-06 10:40:00,44.41,44.43,44.36,44.4,234000.0,41.229,41.2476,41.1826,41.2197,234000.0
2012-07-06 10:50:00,44.4,44.46,44.38,44.46,201000.0,41.2197,41.2754,41.2012,41.2754,201000.0
2012-07-06 11:00:00,44.45,44.51,44.39,44.49,218000.0,41.2661,41.3218,41.2104,41.3033,218000.0
2012-07-06 11:10:00,44.51,44.52,44.39,44.45,282000.0,41.3218,41.3311,41.2104,41.2661,282000.0
2012-07-06 11:20:00,44.45,44.45,44.34,44.34,243000.0,41.2661,41.2661,41.164,41.164,243000.0
2012-07-06 11:30:00,44.35,44.38,44.31,44.34,138000.0,41.1733,41.2012,41.1362,41.164,138000.0
2012-07-06 11:40:00,44.34,44.36,44.27,44.32,323000.0,41.164,41.1826,41.099,41.1455,323000.0
2012-07-06 11:50:00,44.33,44.34,44.27,44.3,156000.0,41.1547,41.164,41.099,41.1269,156000.0
2012-07-06 12:00:00,44.3,44.32,44.2,44.2,238000.0,41.1269,41.1455,41.0341,41.0341,238000.0
2012-07-06 12:10:00,44.21,44.22,44.18,44.21,96000.0,41.0433,41.0526,41.0155,41.0433,96000.0
2012-07-06 12:20:00,44.21,44.24,44.15,44.19,107000.0,41.0433,41.0712,40.9876,41.0248,107000.0
2012-07-06 12:30:00,44.19,44.21,44.16,44.16,136000.0,41.0248,41.0433,40.9969,40.9969,136000.0
2012-07-06 12:40:00,44.15,44.2,44.14,44.2,128000.0,40.9876,41.0341,40.9783,41.0341,128000.0
2012-07-06 12:50:00,44.2,44.28,44.19,44.25,111000.0,41.0341,41.1083,41.0248,41.0805,111000.0
2012-07-06 13:00:00,44.23,44.23,44.16,44.2,53000.0,41.0619,41.0619,40.9969,41.0341,53000.0
2012-07-06 13:10:00,44.19,44.23,44.16,44.2,83000.0,41.0248,41.0619,40.9969,41.0341,83000.0
2012-07-06 13:20:00,44.2,44.21,44.16,44.16,56000.0,41.0341,41.0433,40.9969,40.9969,56000.0
2012-07-06 13:30:00,44.16,44.17,44.11,44.12,193000.0,40.9969,41.0062,40.9505,40.9598,193000.0
2012-07-06 13:40:00,44.11,44.13,44.08,44.12,166000.0,40.9505,40.9691,40.9226,40.9598,166000.0
2012-07-06 13:50:00,44.13,44.13,44.1,44.13,81000.0,40.9691,40.9691,40.9412,40.9691,81000.0
2012-07-06 14:00:00,44.12,44.14,44.09,44.11,80000.0,40.9598,40.9783,40.9319,40.9505,80000.0
2012-07-06 14:10:00,44.12,44.16,44.08,44.08,107000.0,40.9598,40.9969,40.9226,40.9226,107000.0
2012-07-06 14:20:00,44.08,44.12,44.05,44.1,65000.0,40.9226,40.9598,40.8948,40.9412,65000.0
2012-07-06 14:30:00,44.11,44.13,44.08,44.13,81000.0,40.9505,40.9691,40.9226,40.9691,81000.0
2012-07-06 14:40:00,44.13,44.21,44.13,44.17,178000.0,40.9691,41.0433,40.9691,41.0062,178000.0
2012-07-06 14:50:00,44.19,44.3,44.17,44.28,137000.0,41.0248,41.1269,41.0062,41.1083,137000.0
2012-07-06 15:00:00,44.27,44.3,44.23,44.27,230000.0,41.099,41.1269,41.0619,41.099,230000.0
2012-07-06 15:10:00,44.27,44.28,44.2,44.26,251000.0,41.099,41.1083,41.0341,41.0898,251000.0
2012-07-06 15:20:00,44.27,44.27,44.18,44.23,254000.0,41.099,41.099,41.0155,41.0619,254000.0
2012-07-06 15:30:00,44.26,44.3,44.21,44.24,254000.0,41.0898,41.1269,41.0433,41.0712,254000.0
2012-07-06 15:40:00,44.25,44.38,44.21,44.31,439000.0,41.0805,41.2012,41.0433,41.1362,439000.0
2012-07-06 15:50:00,44.32,44.35,44.19,44.21,637000.0,41.1455,41.1733,41.0248,41.0433,637000.0
2012-07-09 09:30:00,43.43,43.5,42.88,42.88,862000.0,40.3192,40.3842,39.8086,39.8086,862000.0
2012-07-09 09:40:00,42.9,42.95,42.33,42.62,1002000.0,39.8272,39.8736,39.298,39.5672,1002000.0
2012-07-09 09:50:00,42.64,42.75,42.63,42.67,428000.0,39.5858,39.6879,39.5765,39.6136,428000.0
2012-07-09 10:00:00,42.64,42.64,42.45,42.5,514000.0,39.5858,39.5858,39.4094,39.4558,514000.0
2012-07-09 10:10:00,42.5,42.6,42.46,42.5,347000.0,39.4558,39.5487,39.4187,39.4558,347000.0
2012-07-09 10:20:00,42.52,42.81,42.49,42.75,400000.0,39.4744,39.7436,39.4465,39.6879,400000.0
2012-07-09 10:30:00,42.74,42.74,42.54,42.57,686000.0,39.6786,39.6786,39.493,39.5208,686000.0
2012-07-09 10:40:00,42.62,42.65,42.5,42.61,167000.0,39.5672,39.5951,39.4558,39.5579,167000.0
2012-07-09 10:50:00,42.6,42.85,42.59,42.8,308000.0,39.5487,39.7807,39.5394,39.7343,308000.0
2012-07-09 11:00:00,42.8,42.89,42.76,42.81,364000.0,39.7343,39.8179,39.6972,39.7436,364000.0
2012-07-09 11:10:00,42.8,42.83,42.66,42.67,251000.0,39.7343,39.7622,39.6044,39.6136,251000.0
2012-07-09 11:20:00,42.67,42.7,42.57,42.57,208000.0,39.6136,39.6415,39.5208,39.5208,208000.0
2012-07-09 11:30:00,42.58,42.61,42.53,42.6,143000.0,39.5301,39.5579,39.4837,39.5487,143000.0
2012-07-09 11:40:00,42.61,42.67,42.58,42.65,137000.0,39.5579,39.6136,39.5301,39.5951,137000.0
2012-07-09 11:50:00,42.63,42.76,42.63,42.68,147000.0,39.5765,39.6972,39.5765,39.6229,147000.0
2012-07-09 12:00:00,42.68,42.71,42.65,42.71,83000.0,39.6229,39.6508,39.5951,39.6508,83000.0
2012-07-09 12:10:00,42.72,42.85,42.72,42.85,88000.0,39.6601,39.7807,39.6601,39.7807,88000.0
2012-07-09 12:20:00,42.85,42.91,42.82,42.91,101000.0,39.7807,39.8365,39.7529,39.8365,101000.0
2012-07-09 12:30:00,42.91,42.95,42.87,42.89,127000.0,39.8365,39.8736,39.7993,39.8179,127000.0
2012-07-09 12:40:00,42.89,42.92,42.86,42.92,83000.0,39.8179,39.8457,39.79,39.8457,83000.0
2012-07-09 12:50:00,42.92,43.04,42.91,43.0,143000.0,39.8457,39.9571,39.8365,39.92,143000.0
2012-07-09 13:00:00,42.98,43.09,42.98,43.03,195000.0,39.9014,40.0036,39.9014,39.9479,195000.0
2012-07-09 13:10:00,43.02,43.09,43.01,43.09,130000.0,39.9386,40.0036,39.9293,40.0036,130000.0
2012-07-09 13:20:00,43.09,43.23,43.09,43.23,179000.0,40.0036,40.1335,40.0036,40.1335,179000.0
2012-07-09 13:30:00,43.21,43.3,43.15,43.28,125000.0,40.115,40.1985,40.0593,40.1799,125000.0
2012-07-09 13:40:00,43.3,43.34,43.23,43.33,282000.0,40.1985,40.2357,40.1335,40.2264,282000.0
2012-07-09 13:50:00,43.31,43.42,43.28,43.35,168000.0,40.2078,40.3099,40.1799,40.2449,168000.0
2012-07-09 14:00:00,43.38,43.38,43.28,43.3,199000.0,40.2728,40.2728,40.1799,40.1985,199000.0
2012-07-09 14:10:00,43.29,43.33,43.09,43.13,193000.0,40.1892,40.2264,40.0036,40.0407,193000.0
2012-07-09 14:20:00,43.1,43.15,43.09,43.11,133000.0,40.0128,40.0593,40.0036,40.0221,133000.0
2012-07-09 14:30:00,43.09,43.15,43.09,43.12,71000.0,40.0036,40.0593,40.0036,40.0314,71000.0
2012-07-09 14:40:00,43.13,43.13,42.96,42.98,96000.0,40.0407,40.0407,39.8829,39.9014,96000.0
2012-07-09 14:50:00,42.98,43.07,42.98,43.04,147000.0,39.9014,39.985,39.9014,39.9571,147000.0
2012-07-09 15:00:00,43.06,43.15,43.02,43.11,134000.0,39.9757,40.0593,39.9386,40.0221,134000.0
2012-07-09 15:10:00,43.11,43.11,43.02,43.03,200000.0,40.0221,40.0221,39.9386,39.9479,200000.0
2012-07-09 15:20:00,43.03,43.07,42.98,43.07,169000.0,39.9479,39.985,39.9014,39.985,169000.0
2012-07-09 15:30:00,43.07,43.14,43.04,43.09,163000.0,39.985,40.05,39.9571,40.0036,163000.0
2012-07-09 15:40:00,43.08,43.31,43.08,43.31,261000.0,39.9943,40.2078,39.9943,40.2078,261000.0
2012-07-09 15:50:00,43.29,43.31,43.13,43.13,739000.0,40.1892,40.2078,40.0407,40.0407,739000.0
2012-07-10 09:30:00,43.38,43.64,43.18,43.37,394000.0,40.2728,40.5142,40.0871,40.2635,394000.0
2012-07-10 09:40:00,43.37,43.37,43.02,43.09,521000.0,40.2635,40.2635,39.9386,40.0036,521000.0
2012-07-10 09:50:00,43.1,43.17,43.08,43.14,172000.0,40.0128,40.0778,39.9943,40.05,172000.0
2012-07-10 10:00:00,43.12,43.17,42.86,42.86,235000.0,40.0314,40.0778,39.79,39.79,235000.0
2012-07-10 10:10:00,42.86,42.9,42.78,42.79,252000.0,39.79,39.8272,39.7158,39.725,252000.0
2012-07-10 10:20:00,42.8,42.99,42.79,42.99,268000.0,39.7343,39.9107,39.725,39.9107,268000.0
2012-07-10 10:30:00,42.97,43.0,42.81,42.84,70000.0,39.8922,39.92,39.7436,39.7715,70000.0
2012-07-10 10:40:00,42.81,42.83,42.71,42.78,267000.0,39.7436,39.7622,39.6508,39.7158,267000.0
2012-07-10 10:50:00,42.74,42.77,42.6,42.63,268000.0,39.6786,39.7065,39.5487,39.5765,268000.0
2012-07-10 11:00:00,42.63,42.66,42.48,42.5,204000.0,39.5765,39.6044,39.4373,39.4558,204000.0
2012-07-10 11:10:00,42.47,42.57,42.45,42.52,171000.0,39.428,39.5208,39.4094,39.4744,171000.0
2012-07-10 11:20:00,42.53,42.67,42.53,42.61,124000.0,39.4837,39.6136,39.4837,39.5579,124000.0
2012-07-10 11:30:00,42.59,42.69,42.54,42.65,128000.0,39.5394,39.6322,39.493,39.5951,128000.0
2012-07-10 11:40:00,42.63,42.7,42.58,42.58,76000.0,39.5765,39.6415,39.5301,39.5301,76000.0
2012-07-10 11:50:00,42.58,42.62,42.51,42.51,83000.0,39.5301,39.5672,39.4651,39.4651,83000.0
2012-07-10 12:00:00,42.53,42.59,42.46,42.5,213000.0,39.4837,39.5394,39.4187,39.4558,213000.0
2012-07-10 12:10:00,42.49,42.51,42.46,42.51,112000.0,39.4465,39.4651,39.4187,39.4651,112000.0
2012-07-10 12:20:00,42.5,42.54,42.49,42.5,53000.0,39.4558,39.493,39.4465,39.4558,53000.0
2012-07-10 12:30:00,42.49,42.58,42.47,42.57,92000.0,39.4465,39.5301,39.428,39.5208,92000.0
2012-07-10 12:40:00,42.57,42.59,42.55,42.56,53000.0,39.5208,39.5394,39.5022,39.5115,53000.0
2012-07-10 12:50:00,42.56,42.59,42.52,42.54,83000.0,39.5115,39.5394,39.4744,39.493,83000.0
2012-07-10 13:00:00,42.54,42.56,42.51,42.54,18000.0,39.493,39.5115,39.4651,39.493,18000.0
2012-07-10 13:10:00,42.56,42.62,42.56,42.62,39000.0,39.5115,39.5672,39.5115,39.5672,39000.0
2012-07-10 13:20:00,42.62,42.62,42.5,42.52,86000.0,39.5672,39.5672,39.4558,39.4744,86000.0
2012-07-10 13:30:00,42.52,42.52,42.42,42.44,110000.0,39.4744,39.4744,39.3815,39.4001,110000.0
2012-07-10 13:40:00,42.46,42.51,42.42,42.45,100000.0,39.4187,39.4651,39.3815,39.4094,100000.0
2012-07-10 13:50:00,42.46,42.54,42.44,42.51,78000.0,39.4187,39.493,39.4001,39.4651,78000.0
2012-07-10 14:00:00,42.5,42.52,42.48,42.51,75000.0,39.4558,39.4744,39.4373,39.4651,75000.0
2012-07-10 14:10:00,42.5,42.51,42.37,42.39,100000.0,39.4558,39.4651,39.3351,39.3537,100000.0
2012-07-10 14:20:00,42.36,42.4,42.32,42.35,240000.0,39.3258,39.363,39.2887,39.3166,240000.0
2012-07-10 14:30:00,42.33,42.33,42.25,42.27,284000.0,39.298,39.298,39.2237,39.2423,284000.0
2012-07-10 14:40:00,42.28,42.3,42.18,42.27,309000.0,39.2516,39.2701,39.1587,39.2423,309000.0
2012-07-10 14:50:00,42.25,42.25,42.2,42.21,122000.0,39.2237,39.2237,39.1773,39.1866,122000.0
2012-07-10 15:00:00,42.2,42.27,42.14,42.15,172000.0,39.1773,39.2423,39.1216,39.1309,172000.0
2012-07-10 15:10:00,42.14,42.22,42.14,42.19,113000.0,39.1216,39.1959,39.1216,39.168,113000.0
2012-07-10 15:20:00,42.19,42.22,42.12,42.14,229000.0,39.168,39.1959,39.103,39.1216,229000.0
2012-07-10 15:30:00,42.14,42.17,42.09,42.11,239000.0,39.1216,39.1495,39.0752,39.0938,239000.0
2012-07-10 15:40:00,42.1,42.13,42.01,42.1,519000.0,39.0845,39.1123,39.0009,39.0845,519000.0
2012-07-10 15:50:00,42.09,42.17,42.03,42.03,781000.0,39.0752,39.1495,39.0195,39.0195,781000.0
2012-07-11 09:30:00,41.94,41.95,41.28,41.5,637000.0,38.9359,38.9452,38.3232,38.5274,637000.0
2012-07-11 09:40:00,41.52,41.85,41.47,41.85,277000.0,38.546,38.8524,38.4996,38.8524,277000.0
2012-07-11 09:50:00,41.84,41.95,41.71,41.76,321000.0,38.8431,38.9452,38.7224,38.7688,321000.0
2012-07-11 10:00:00,41.72,42.02,41.72,41.86,147000.0,38.7317,39.0102,38.7317,38.8617,147000.0
2012-07-11 10:10:00,41.86,41.9,41.73,41.75,119000.0,38.8617,38.8988,38.741,38.7595,119000.0
2012-07-11 10:20:00,41.79,41.8,41.61,41.69,237000.0,38.7967,38.806,38.6296,38.7038,237000.0
2012-07-11 10:30:00,41.69,41.76,41.64,41.72,133000.0,38.7038,38.7688,38.6574,38.7317,133000.0
2012-07-11 10:40:00,41.72,41.73,41.67,41.71,183000.0,38.7317,38.741,38.6853,38.7224,183000.0
2012-07-11 10:50:00,41.69,41.75,41.67,41.75,92000.0,38.7038,38.7595,38.6853,38.7595,92000.0
2012-07-11 11:00:00,41.71,41.83,41.71,41.79,50000.0,38.7224,38.8338,38.7224,38.7967,50000.0
2012-07-11 11:10:00,41.79,41.81,41.71,41.75,43000.0,38.7967,38.8152,38.7224,38.7595,43000.0
2012-07-11 11:20:00,41.75,41.8,41.74,41.74,71000.0,38.7595,38.806,38.7503,38.7503,71000.0
2012-07-11 11:30:00,41.75,41.84,41.72,41.82,54000.0,38.7595,38.8431,38.7317,38.8245,54000.0
2012-07-11 11:40:00,41.82,41.84,41.74,41.74,40000.0,38.8245,38.8431,38.7503,38.7503,40000.0
2012-07-11 11:50:00,41.75,41.79,41.72,41.76,50000.0,38.7595,38.7967,38.7317,38.7688,50000.0
2012-07-11 12:00:00,41.76,41.83,41.75,41.79,98000.0,38.7688,38.8338,38.7595,38.7967,98000.0
2012-07-11 12:10:00,41.79,41.81,41.77,41.8,59000.0,38.7967,38.8152,38.7781,38.806,59000.0
2012-07-11 12:20:00,41.81,41.86,41.79,41.81,87000.0,38.8152,38.8617,38.7967,38.8152,87000.0
2012-07-11 12:30:00,41.8,41.84,41.74,41.77,44000.0,38.806,38.8431,38.7503,38.7781,44000.0
2012-07-11 12:40:00,41.76,41.85,41.74,41.85,66000.0,38.7688,38.8524,38.7503,38.8524,66000.0
2012-07-11 12:50:00,41.85,41.85,41.74,41.79,95000.0,38.8524,38.8524,38.7503,38.7967,95000.0
2012-07-11 13:00:00,41.8,41.8,41.74,41.75,62000.0,38.806,38.806,38.7503,38.7595,62000.0
2012-07-11 13:10:00,41.75,41.77,41.71,41.71,32000.0,38.7595,38.7781,38.7224,38.7224,32000.0
2012-07-11 13:20:00,41.72,41.79,41.69,41.76,35000.0,38.7317,38.7967,38.7038,38.7688,35000.0
2012-07-11 13:30:00,41.75,41.75,41.63,41.7,45000.0,38.7595,38.7595,38.6481,38.7131,45000.0
2012-07-11 13:40:00,41.66,41.71,41.64,41.71,24000.0,38.676,38.7224,38.6574,38.7224,24000.0
2012-07-11 13:50:00,41.7,41.8,41.7,41.76,70000.0,38.7131,38.806,38.7131,38.7688,70000.0
2012-07-11 14:00:00,41.77,41.83,41.55,41.64,136000.0,38.7781,38.8338,38.5739,38.6574,136000.0
2012-07-11 14:10:00,41.63,41.75,41.57,41.73,161000.0,38.6481,38.7595,38.5924,38.741,161000.0
2012-07-11 14:20:00,41.71,41.72,41.55,41.58,156000.0,38.7224,38.7317,38.5739,38.6017,156000.0
2012-07-11 14:30:00,41.58,41.64,41.53,41.6,169000.0,38.6017,38.6574,38.5553,38.6203,169000.0
2012-07-11 14:40:00,41.58,41.69,41.57,41.6,87000.0,38.6017,38.7038,38.5924,38.6203,87000.0
2012-07-11 14:50:00,41.62,41.69,41.56,41.56,86000.0,38.6388,38.7038,38.5831,38.5831,86000.0
2012-07-11 15:00:00,41.59,41.8,41.59,41.75,164000.0,38.611,38.806,38.611,38.7595,164000.0
2012-07-11 15:10:00,41.75,41.84,41.71,41.84,144000.0,38.7595,38.8431,38.7224,38.8431,144000.0
2012-07-11 15:20:00,41.83,41.83,41.69,41.74,233000.0,38.8338,38.8338,38.7038,38.7503,233000.0
2012-07-11 15:30:00,41.78,41.79,41.69,41.74,156000.0,38.7874,38.7967,38.7038,38.7503,156000.0
2012-07-11 15:40:00,41.76,41.98,41.76,41.98,336000.0,38.7688,38.9731,38.7688,38.9731,336000.0
2012-07-11 15:50:00,41.96,42.03,41.9,41.94,460000.0,38.9545,39.0195,38.8988,38.9359,460000.0
2012-07-12 09:30:00,41.61,41.77,41.48,41.61,252000.0,38.6296,38.7781,38.5089,38.6296,252000.0
2012-07-12 09:40:00,41.6,41.62,41.45,41.57,182000.0,38.6203,38.6388,38.481,38.5924,182000.0
2012-07-12 09:50:00,41.59,41.6,41.5,41.6,154000.0,38.611,38.6203,38.5274,38.6203,154000.0
2012-07-12 10:00:00,41.6,41.62,41.53,41.56,271000.0,38.6203,38.6388,38.5553,38.5831,271000.0
2012-07-12 10:10:00,41.54,41.69,41.54,41.67,131000.0,38.5646,38.7038,38.5646,38.6853,131000.0
2012-07-12 10:20:00,41.67,41.77,41.67,41.77,108000.0,38.6853,38.7781,38.6853,38.7781,108000.0
2012-07-12 10:30:00,41.73,41.85,41.72,41.81,132000.0,38.741,38.8524,38.7317,38.8152,132000.0
2012-07-12 10:40:00,41.81,41.86,41.79,41.83,134000.0,38.8152,38.8617,38.7967,38.8338,134000.0
2012-07-12 10:50:00,41.83,42.09,41.82,42.01,319000.0,38.8338,39.0752,38.8245,39.0009,319000.0
2012-07-12 11:00:00,42.02,42.13,41.99,42.13,272000.0,39.0102,39.1123,38.9823,39.1123,272000.0
2012-07-12 11:10:00,42.1,42.14,42.06,42.08,154000.0,39.0845,39.1216,39.0473,39.0659,154000.0
2012-07-12 11:20:00,42.09,42.29,42.09,42.27,261000.0,39.0752,39.2609,39.0752,39.2423,261000.0
2012-07-12 11:30:00,42.25,42.31,42.22,42.24,105000.0,39.2237,39.2794,39.1959,39.2144,105000.0
2012-07-12 11:40:00,42.22,42.3,42.2,42.28,140000.0,39.1959,39.2701,39.1773,39.2516,140000.0
2012-07-12 11:50:00,42.3,42.35,42.25,42.25,106000.0,39.2701,39.3166,39.2237,39.2237,106000.0
2012-07-12 12:00:00,42.27,42.31,42.22,42.31,67000.0,39.2423,39.2794,39.1959,39.2794,67000.0
2012-07-12 12:10:00,42.31,42.4,42.27,42.38,146000.0,39.2794,39.363,39.2423,39.3444,146000.0
2012-07-12 12:20:00,42.4,42.41,42.34,42.39,71000.0,39.363,39.3723,39.3073,39.3537,71000.0
2012-07-12 12:30:00,42.38,42.4,42.33,42.38,62000.0,39.3444,39.363,39.298,39.3444,62000.0
2012-07-12 12:40:00,42.38,42.4,42.35,42.4,103000.0,39.3444,39.363,39.3166,39.363,103000.0
2012-07-12 12:50:00,42.38,42.5,42.38,42.5,77000.0,39.3444,39.4558,39.3444,39.4558,77000.0
2012-07-12 13:00:00,42.49,42.55,42.48,42.5,202000.0,39.4465,39.5022,39.4373,39.4558,202000.0
2012-07-12 13:10:00,42.5,42.63,42.48,42.54,409000.0,39.4558,39.5765,39.4373,39.493,409000.0
2012-07-12 13:20:00,42.54,42.66,42.54,42.54,223000.0,39.493,39.6044,39.493,39.493,223000.0
2012-07-12 13:30:00,42.55,42.6,42.55,42.6,60000.0,39.5022,39.5487,39.5022,39.5487,60000.0
2012-07-12 13:40:00,42.63,42.65,42.57,42.59,544000.0,39.5765,39.5951,39.5208,39.5394,544000.0
2012-07-12 13:50:00,42.59,42.6,42.48,42.48,218000.0,39.5394,39.5487,39.4373,39.4373,218000.0
2012-07-12 14:00:00,42.49,42.62,42.48,42.59,137000.0,39.4465,39.5672,39.4373,39.5394,137000.0
2012-07-12 14:10:00,42.59,42.66,42.49,42.5,94000.0,39.5394,39.6044,39.4465,39.4558,94000.0
2012-07-12 14:20:00,42.51,42.53,42.48,42.51,96000.0,39.4651,39.4837,39.4373,39.4651,96000.0
2012-07-12 14:30:00,42.52,42.57,42.47,42.53,91000.0,39.4744,39.5208,39.428,39.4837,91000.0
2012-07-12 14:40:00,42.57,42.59,42.42,42.46,196000.0,39.5208,39.5394,39.3815,39.4187,196000.0
2012-07-12 14:50:00,42.46,42.53,42.43,42.52,110000.0,39.4187,39.4837,39.3908,39.4744,110000.0
2012-07-12 15:00:00,42.47,42.52,42.46,42.52,93000.0,39.428,39.4744,39.4187,39.4744,93000.0
2012-07-12 15:10:00,42.53,42.57,42.51,42.53,77000.0,39.4837,39.5208,39.4651,39.4837,77000.0
2012-07-12 15:20:00,42.53,42.63,42.51,42.54,112000.0,39.4837,39.5765,39.4651,39.493,112000.0
2012-07-12 15:30:00,42.55,42.59,42.48,42.53,211000.0,39.5022,39.5394,39.4373,39.4837,211000.0
2012-07-12 15:40:00,42.53,42.58,42.47,42.5,300000.0,39.4837,39.5301,39.428,39.4558,300000.0
2012-07-12 15:50:00,42.48,42.51,42.4,42.43,788000.0,39.4373,39.4651,39.363,39.3908,788000.0
2012-07-13 09:30:00,42.52,42.69,42.4,42.69,275000.0,39.4744,39.6322,39.363,39.6322,275000.0
2012-07-13 09:40:00,42.7,42.98,42.69,42.84,306000.0,39.6415,39.9014,39.6322,39.7715,306000.0
2012-07-13 09:50:00,42.89,42.97,42.78,42.89,384000.0,39.8179,39.8922,39.7158,39.8179,384000.0
2012-07-13 10:00:00,42.91,43.0,42.8,42.94,291000.0,39.8365,39.92,39.7343,39.8643,291000.0
2012-07-13 10:10:00,42.97,42.97,42.78,42.8,266000.0,39.8922,39.8922,39.7158,39.7343,266000.0
2012-07-13 10:20:00,42.81,42.83,42.68,42.73,210000.0,39.7436,39.7622,39.6229,39.6693,210000.0
2012-07-13 10:30:00,42.71,42.76,42.62,42.66,142000.0,39.6508,39.6972,39.5672,39.6044,142000.0
2012-07-13 10:40:00,42.68,42.72,42.66,42.7,49000.0,39.6229,39.6601,39.6044,39.6415,49000.0
2012-07-13 10:50:00,42.74,42.8,42.69,42.78,52000.0,39.6786,39.7343,39.6322,39.7158,52000.0
2012-07-13 11:00:00,42.78,42.85,42.74,42.82,86000.0,39.7158,39.7807,39.6786,39.7529,86000.0
2012-07-13 11:10:00,42.82,42.84,42.78,42.82,122000.0,39.7529,39.7715,39.7158,39.7529,122000.0
2012-07-13 11:20:00,42.81,42.84,42.78,42.81,84000.0,39.7436,39.7715,39.7158,39.7436,84000.0
2012-07-13 11:30:00,42.82,42.9,42.81,42.88,65000.0,39.7529,39.8272,39.7436,39.8086,65000.0
2012-07-13 11:40:00,42.88,42.95,42.88,42.94,99000.0,39.8086,39.8736,39.8086,39.8643,99000.0
2012-07-13 11:50:00,42.93,43.0,42.93,42.99,133000.0,39.855,39.92,39.855,39.9107,133000.0
2012-07-13 12:00:00,42.98,43.02,42.96,43.01,100000.0,39.9014,39.9386,39.8829,39.9293,100000.0
2012-07-13 12:10:00,43.0,43.02,42.92,42.92,237000.0,39.92,39.9386,39.8457,39.8457,237000.0
2012-07-13 12:20:00,42.92,42.92,42.86,42.88,49000.0,39.8457,39.8457,39.79,39.8086,49000.0
2012-07-13 12:30:00,42.88,42.89,42.86,42.89,36000.0,39.8086,39.8179,39.79,39.8179,36000.0
2012-07-13 12:40:00,42.86,42.88,42.79,42.8,64000.0,39.79,39.8086,39.725,39.7343,64000.0
2012-07-13 12:50:00,42.81,42.83,42.81,42.81,21000.0,39.7436,39.7622,39.7436,39.7436,21000.0
2012-07-13 13:00:00,42.82,42.85,42.81,42.83,30000.0,39.7529,39.7807,39.7436,39.7622,30000.0
2012-07-13 13:10:00,42.82,42.88,42.82,42.87,36000.0,39.7529,39.8086,39.7529,39.7993,36000.0
2012-07-13 13:20:00,42.86,42.88,42.83,42.84,38000.0,39.79,39.8086,39.7622,39.7715,38000.0
2012-07-13 13:30:00,42.85,42.87,42.82,42.84,36000.0,39.7807,39.7993,39.7529,39.7715,36000.0
2012-07-13 13:40:00,42.83,42.88,42.83,42.88,26000.0,39.7622,39.8086,39.7622,39.8086,26000.0
2012-07-13 13:50:00,42.88,42.92,42.85,42.85,76000.0,39.8086,39.8457,39.7807,39.7807,76000.0
2012-07-13 14:00:00,42.85,42.87,42.77,42.78,71000.0,39.7807,39.7993,39.7065,39.7158,71000.0
2012-07-13 14:10:00,42.79,42.87,42.79,42.86,86000.0,39.725,39.7993,39.725,39.79,86000.0
2012-07-13 14:20:00,42.86,42.91,42.85,42.88,38000.0,39.79,39.8365,39.7807,39.8086,38000.0
2012-07-13 14:30:00,42.86,42.91,42.86,42.89,34000.0,39.79,39.8365,39.79,39.8179,34000.0
2012-07-13 14:40:00,42.88,42.94,42.87,42.9,63000.0,39.8086,39.8643,39.7993,39.8272,63000.0
2012-07-13 14:50:00,42.92,42.94,42.9,42.92,47000.0,39.8457,39.8643,39.8272,39.8457,47000.0
2012-07-13 15:00:00,42.93,43.0,42.92,42.96,83000.0,39.855,39.92,39.8457,39.8829,83000.0
2012-07-13 15:10:00,42.96,43.01,42.95,42.99,127000.0,39.8829,39.9293,39.8736,39.9107,127000.0
2012-07-13 15:20:00,42.98,42.99,42.95,42.96,74000.0,39.9014,39.9107,39.8736,39.8829,74000.0
2012-07-13 15:30:00,42.95,42.97,42.88,42.88,236000.0,39.8736,39.8922,39.8086,39.8086,236000.0
2012-07-13 15:40:00,42.88,42.92,42.81,42.83,238000.0,39.8086,39.8457,39.7436,39.7622,238000.0
2012-07-13 15:50:00,42.85,42.93,42.77,42.93,800000.0,39.7807,39.855,39.7065,39.855,800000.0
2012-07-16 09:30:00,43.98,44.8,43.98,44.45,2866000.0,40.8298,41.5911,40.8298,41.2661,2866000.0
2012-07-16 09:40:00,44.45,44.5,44.11,44.2,1425000.0,41.2661,41.3126,40.9505,41.0341,1425000.0
2012-07-16 09:50:00,44.21,44.54,44.13,44.24,793000.0,41.0433,41.3497,40.9691,41.0712,793000.0
2012-07-16 10:00:00,44.22,44.25,43.88,43.94,854000.0,41.0526,41.0805,40.737,40.7927,854000.0
2012-07-16 10:10:00,43.92,44.29,43.78,44.28,912000.0,40.7741,41.1176,40.6441,41.1083,912000.0
2012-07-16 10:20:00,44.29,44.37,44.1,44.24,525000.0,41.1176,41.1919,40.9412,41.0712,525000.0
2012-07-16 10:30:00,44.27,44.28,44.05,44.24,946000.0,41.099,41.1083,40.8948,41.0712,946000.0
2012-07-16 10:40:00,44.23,44.43,44.2,44.2,425000.0,41.0619,41.2476,41.0341,41.0341,425000.0
2012-07-16 10:50:00,44.21,44.32,44.16,44.2,416000.0,41.0433,41.1455,40.9969,41.0341,416000.0
2012-07-16 11:00:00,44.18,44.23,44.1,44.1,135000.0,41.0155,41.0619,40.9412,40.9412,135000.0
2012-07-16 11:10:00,44.13,44.3,44.1,44.26,233000.0,40.9691,41.1269,40.9412,41.0898,233000.0
2012-07-16 11:20:00,44.25,44.28,44.22,44.25,234000.0,41.0805,41.1083,41.0526,41.0805,234000.0
2012-07-16 11:30:00,44.24,44.25,44.02,44.05,254000.0,41.0712,41.0805,40.8669,40.8948,254000.0
2012-07-16 11:40:00,44.01,44.03,43.89,43.9,217000.0,40.8577,40.8762,40.7463,40.7555,217000.0
2012-07-16 11:50:00,43.9,43.9,43.72,43.84,346000.0,40.7555,40.7555,40.5884,40.6998,346000.0
2012-07-16 12:00:00,43.84,44.01,43.83,43.98,203000.0,40.6998,40.8577,40.6906,40.8298,203000.0
2012-07-16 12:10:00,43.95,43.98,43.76,43.77,121000.0,40.802,40.8298,40.6256,40.6349,121000.0
2012-07-16 12:20:00,43.79,43.86,43.75,43.83,183000.0,40.6534,40.7184,40.6163,40.6906,183000.0
2012-07-16 12:30:00,43.83,43.87,43.66,43.71,166000.0,40.6906,40.7277,40.5327,40.5791,166000.0
2012-07-16 12:40:00,43.7,43.77,43.7,43.76,61000.0,40.5699,40.6349,40.5699,40.6256,61000.0
2012-07-16 12:50:00,43.75,43.77,43.7,43.7,58000.0,40.6163,40.6349,40.5699,40.5699,58000.0
2012-07-16 13:00:00,43.71,43.74,43.61,43.69,198000.0,40.5791,40.607,40.4863,40.5606,198000.0
2012-07-16 13:10:00,43.68,43.73,43.65,43.7,162000.0,40.5513,40.5977,40.5234,40.5699,162000.0
2012-07-16 13:20:00,43.7,43.76,43.68,43.76,111000.0,40.5699,40.6256,40.5513,40.6256,111000.0
2012-07-16 13:30:00,43.75,43.79,43.72,43.78,172000.0,40.6163,40.6534,40.5884,40.6441,172000.0
2012-07-16 13:40:00,43.76,43.83,43.74,43.77,163000.0,40.6256,40.6906,40.607,40.6349,163000.0
2012-07-16 13:50:00,43.79,43.87,43.79,43.82,195000.0,40.6534,40.7277,40.6534,40.6813,195000.0
2012-07-16 14:00:00,43.83,43.84,43.79,43.81,88000.0,40.6906,40.6998,40.6534,40.672,88000.0
2012-07-16 14:10:00,43.82,43.84,43.8,43.83,105000.0,40.6813,40.6998,40.6627,40.6906,105000.0
2012-07-16 14:20:00,43.82,43.84,43.78,43.8,238000.0,40.6813,40.6998,40.6441,40.6627,238000.0
2012-07-16 14:30:00,43.8,43.81,43.71,43.78,203000.0,40.6627,40.672,40.5791,40.6441,203000.0
2012-07-16 14:40:00,43.79,43.8,43.75,43.77,109000.0,40.6534,40.6627,40.6163,40.6349,109000.0
2012-07-16 14:50:00,43.77,43.77,43.71,43.74,169000.0,40.6349,40.6349,40.5791,40.607,169000.0
2012-07-16 15:00:00,43.75,43.81,43.72,43.75,345000.0,40.6163,40.672,40.5884,40.6163,345000.0
2012-07-16 15:10:00,43.76,43.81,43.75,43.79,157000.0,40.6256,40.672,40.6163,40.6534,157000.0
2012-07-16 15:20:00,43.79,43.81,43.7,43.72,300000.0,40.6534,40.672,40.5699,40.5884,300000.0
2012-07-16 15:30:00,43.71,43.77,43.65,43.65,319000.0,40.5791,40.6349,40.5234,40.5234,319000.0
2012-07-16 15:40:00,43.65,43.74,43.57,43.67,774000.0,40.5234,40.607,40.4492,40.542,774000.0
2012-07-16 15:50:00,43.69,43.7,43.6,43.67,1100000.0,40.5606,40.5699,40.477,40.542,1100000.0
2012-07-17 09:30:00,43.83,44.0,43.59,43.59,268000.0,40.6906,40.8484,40.4677,40.4677,268000.0
2012-07-17 09:40:00,43.59,43.61,43.24,43.31,327000.0,40.4677,40.4863,40.1428,40.2078,327000.0
2012-07-17 09:50:00,43.29,43.47,43.18,43.38,324000.0,40.1892,40.3563,40.0871,40.2728,324000.0
2012-07-17 10:00:00,43.41,43.42,43.2,43.29,206000.0,40.3006,40.3099,40.1057,40.1892,206000.0
2012-07-17 10:10:00,43.26,43.34,43.2,43.33,180000.0,40.1614,40.2357,40.1057,40.2264,180000.0
2012-07-17 10:20:00,43.3,43.32,43.23,43.24,117000.0,40.1985,40.2171,40.1335,40.1428,117000.0
2012-07-17 10:30:00,43.24,43.25,43.05,43.08,216000.0,40.1428,40.1521,39.9664,39.9943,216000.0
2012-07-17 10:40:00,43.07,43.09,43.01,43.07,100000.0,39.985,40.0036,39.9293,39.985,100000.0
2012-07-17 10:50:00,43.07,43.15,43.06,43.14,94000.0,39.985,40.0593,39.9757,40.05,94000.0
2012-07-17 11:00:00,43.14,43.29,43.11,43.26,117000.0,40.05,40.1892,40.0221,40.1614,117000.0
2012-07-17 11:10:00,43.25,43.26,43.16,43.17,40000.0,40.1521,40.1614,40.0685,40.0778,40000.0
2012-07-17 11:20:00,43.17,43.22,43.17,43.2,98000.0,40.0778,40.1242,40.0778,40.1057,98000.0
2012-07-17 11:30:00,43.2,43.34,43.2,43.34,56000.0,40.1057,40.2357,40.1057,40.2357,56000.0
2012-07-17 11:40:00,43.35,43.35,43.27,43.29,67000.0,40.2449,40.2449,40.1707,40.1892,67000.0
2012-07-17 11:50:00,43.3,43.36,43.27,43.35,78000.0,40.1985,40.2542,40.1707,40.2449,78000.0
2012-07-17 12:00:00,43.37,43.45,43.37,43.42,131000.0,40.2635,40.3378,40.2635,40.3099,131000.0
2012-07-17 12:10:00,43.42,43.42,43.33,43.38,139000.0,40.3099,40.3099,40.2264,40.2728,139000.0
2012-07-17 12:20:00,43.38,43.42,43.38,43.4,67000.0,40.2728,40.3099,40.2728,40.2914,67000.0
2012-07-17 12:30:00,43.42,43.45,43.4,43.41,64000.0,40.3099,40.3378,40.2914,40.3006,64000.0
2012-07-17 12:40:00,43.41,43.42,43.36,43.42,42000.0,40.3006,40.3099,40.2542,40.3099,42000.0
2012-07-17 12:50:00,43.42,43.42,43.25,43.25,99000.0,40.3099,40.3099,40.1521,40.1521,99000.0
2012-07-17 13:00:00,43.25,43.31,43.25,43.27,52000.0,40.1521,40.2078,40.1521,40.1707,52000.0
2012-07-17 13:10:00,43.28,43.39,43.27,43.37,232000.0,40.1799,40.2821,40.1707,40.2635,232000.0
2012-07-17 13:20:00,43.36,43.5,43.33,43.45,154000.0,40.2542,40.3842,40.2264,40.3378,154000.0
2012-07-17 13:30:00,43.47,43.57,43.46,43.51,198000.0,40.3563,40.4492,40.3471,40.3935,198000.0
2012-07-17 13:40:00,43.51,43.56,43.47,43.5,73000.0,40.3935,40.4399,40.3563,40.3842,73000.0
2012-07-17 13:50:00,43.49,43.53,43.43,43.45,87000.0,40.3749,40.412,40.3192,40.3378,87000.0
2012-07-17 14:00:00,43.44,43.51,43.44,43.47,54000.0,40.3285,40.3935,40.3285,40.3563,54000.0
2012-07-17 14:10:00,43.47,43.5,43.46,43.46,77000.0,40.3563,40.3842,40.3471,40.3471,77000.0
2012-07-17 14:20:00,43.47,43.47,43.39,43.43,120000.0,40.3563,40.3563,40.2821,40.3192,120000.0
2012-07-17 14:30:00,43.44,43.5,43.41,43.46,128000.0,40.3285,40.3842,40.3006,40.3471,128000.0
2012-07-17 14:40:00,43.47,43.48,43.41,43.44,122000.0,40.3563,40.3656,40.3006,40.3285,122000.0
2012-07-17 14:50:00,43.44,43.48,43.41,43.41,121000.0,40.3285,40.3656,40.3006,40.3006,121000.0
2012-07-17 15:00:00,43.4,43.43,43.32,43.35,135000.0,40.2914,40.3192,40.2171,40.2449,135000.0
2012-07-17 15:10:00,43.33,43.4,43.33,43.4,120000.0,40.2264,40.2914,40.2264,40.2914,120000.0
2012-07-17 15:20:00,43.4,43.41,43.3,43.32,115000.0,40.2914,40.3006,40.1985,40.2171,115000.0
2012-07-17 15:30:00,43.31,43.39,43.27,43.29,233000.0,40.2078,40.2821,40.1707,40.1892,233000.0
2012-07-17 15:40:00,43.3,43.49,43.3,43.46,178000.0,40.1985,40.3749,40.1985,40.3471,178000.0
2012-07-17 15:50:00,43.48,43.55,43.42,43.55,524000.0,40.3656,40.4306,40.3099,40.4306,524000.0
2012-07-18 09:30:00,43.34,43.55,43.2,43.53,130000.0,40.2357,40.4306,40.1057,40.412,130000.0
2012-07-18 09:40:00,43.52,43.8,43.44,43.79,249000.0,40.4028,40.6627,40.3285,40.6534,249000.0
2012-07-18 09:50:00,43.79,43.95,43.77,43.92,270000.0,40.6534,40.802,40.6349,40.7741,270000.0
2012-07-18 10:00:00,43.89,43.89,43.69,43.7,195000.0,40.7463,40.7463,40.5606,40.5699,195000.0
2012-07-18 10:10:00,43.71,43.74,43.51,43.62,327000.0,40.5791,40.607,40.3935,40.4956,327000.0
2012-07-18 10:20:00,43.62,43.71,43.6,43.68,111000.0,40.4956,40.5791,40.477,40.5513,111000.0
2012-07-18 10:30:00,43.7,43.7,43.62,43.67,120000.0,40.5699,40.5699,40.4956,40.542,120000.0
2012-07-18 10:40:00,43.7,43.74,43.64,43.69,283000.0,40.5699,40.607,40.5142,40.5606,283000.0
2012-07-18 10:50:00,43.7,43.71,43.66,43.67,134000.0,40.5699,40.5791,40.5327,40.542,134000.0
2012-07-18 11:00:00,43.66,43.68,43.56,43.57,136000.0,40.5327,40.5513,40.4399,40.4492,136000.0
2012-07-18 11:10:00,43.59,43.66,43.56,43.63,219000.0,40.4677,40.5327,40.4399,40.5049,219000.0
2012-07-18 11:20:00,43.65,43.67,43.54,43.58,88000.0,40.5234,40.542,40.4213,40.4585,88000.0
2012-07-18 11:30:00,43.59,43.7,43.57,43.67,80000.0,40.4677,40.5699,40.4492,40.542,80000.0
2012-07-18 11:40:00,43.65,43.67,43.59,43.6,104000.0,40.5234,40.542,40.4677,40.477,104000.0
2012-07-18 11:50:00,43.6,43.69,43.6,43.65,100000.0,40.477,40.5606,40.477,40.5234,100000.0
2012-07-18 12:00:00,43.64,43.71,43.64,43.68,95000.0,40.5142,40.5791,40.5142,40.5513,95000.0
2012-07-18 12:10:00,43.7,43.71,43.66,43.69,65000.0,40.5699,40.5791,40.5327,40.5606,65000.0
2012-07-18 12:20:00,43.69,43.7,43.62,43.67,72000.0,40.5606,40.5699,40.4956,40.542,72000.0
2012-07-18 12:30:00,43.66,43.72,43.66,43.7,86000.0,40.5327,40.5884,40.5327,40.5699,86000.0
2012-07-18 12:40:00,43.7,43.75,43.67,43.67,66000.0,40.5699,40.6163,40.542,40.542,66000.0
2012-07-18 12:50:00,43.68,43.7,43.66,43.69,64000.0,40.5513,40.5699,40.5327,40.5606,64000.0
2012-07-18 13:00:00,43.7,43.72,43.65,43.69,42000.0,40.5699,40.5884,40.5234,40.5606,42000.0
2012-07-18 13:10:00,43.7,43.7,43.67,43.68,130000.0,40.5699,40.5699,40.542,40.5513,130000.0
2012-07-18 13:20:00,43.67,43.71,43.66,43.69,88000.0,40.542,40.5791,40.5327,40.5606,88000.0
2012-07-18 13:30:00,43.67,43.69,43.66,43.68,192000.0,40.542,40.5606,40.5327,40.5513,192000.0
2012-07-18 13:40:00,43.68,43.7,43.63,43.64,175000.0,40.5513,40.5699,40.5049,40.5142,175000.0
2012-07-18 13:50:00,43.64,43.66,43.51,43.52,221000.0,40.5142,40.5327,40.3935,40.4028,221000.0
2012-07-18 14:00:00,43.54,43.69,43.51,43.63,101000.0,40.4213,40.5606,40.3935,40.5049,101000.0
2012-07-18 14:10:00,43.63,43.73,43.63,43.69,121000.0,40.5049,40.5977,40.5049,40.5606,121000.0
2012-07-18 14:20:00,43.72,43.78,43.71,43.77,122000.0,40.5884,40.6441,40.5791,40.6349,122000.0
2012-07-18 14:30:00,43.78,43.79,43.69,43.72,80000.0,40.6441,40.6534,40.5606,40.5884,80000.0
2012-07-18 14:40:00,43.72,43.73,43.57,43.67,134000.0,40.5884,40.5977,40.4492,40.542,134000.0
2012-07-18 14:50:00,43.65,43.69,43.64,43.67,81000.0,40.5234,40.5606,40.5142,40.542,81000.0
2012-07-18 15:00:00,43.68,43.7,43.64,43.68,38000.0,40.5513,40.5699,40.5142,40.5513,38000.0
2012-07-18 15:10:00,43.68,43.69,43.64,43.66,40000.0,40.5513,40.5606,40.5142,40.5327,40000.0
2012-07-18 15:20:00,43.67,43.7,43.64,43.67,66000.0,40.542,40.5699,40.5142,40.542,66000.0
2012-07-18 15:30:00,43.69,43.74,43.66,43.69,227000.0,40.5606,40.607,40.5327,40.5606,227000.0
2012-07-18 15:40:00,43.68,43.74,43.65,43.69,172000.0,40.5513,40.607,40.5234,40.5606,172000.0
2012-07-18 15:50:00,43.69,43.71,43.65,43.68,227000.0,40.5606,40.5791,40.5234,40.5513,227000.0
2012-07-19 09:30:00,43.82,43.9,43.66,43.7,227000.0,40.6813,40.7555,40.5327,40.5699,227000.0
2012-07-19 09:40:00,43.7,43.71,43.35,43.36,391000.0,40.5699,40.5791,40.2449,40.2542,391000.0
2012-07-19 09:50:00,43.39,43.4,43.35,43.37,177000.0,40.2821,40.2914,40.2449,40.2635,177000.0
2012-07-19 10:00:00,43.36,43.4,43.17,43.27,437000.0,40.2542,40.2914,40.0778,40.1707,437000.0
2012-07-19 10:10:00,43.28,43.3,43.0,43.0,539000.0,40.1799,40.1985,39.92,39.92,539000.0
2012-07-19 10:20:00,43.01,43.15,43.01,43.13,373000.0,39.9293,40.0593,39.9293,40.0407,373000.0
2012-07-19 10:30:00,43.13,43.15,42.98,43.02,318000.0,40.0407,40.0593,39.9014,39.9386,318000.0
2012-07-19 10:40:00,43.01,43.07,42.95,43.07,271000.0,39.9293,39.985,39.8736,39.985,271000.0
2012-07-19 10:50:00,43.07,43.21,43.07,43.14,318000.0,39.985,40.115,39.985,40.05,318000.0
2012-07-19 11:00:00,43.16,43.2,43.12,43.15,117000.0,40.0685,40.1057,40.0314,40.0593,117000.0
2012-07-19 11:10:00,43.15,43.25,43.15,43.23,121000.0,40.0593,40.1521,40.0593,40.1335,121000.0
2012-07-19 11:20:00,43.23,43.25,43.19,43.19,155000.0,40.1335,40.1521,40.0964,40.0964,155000.0
2012-07-19 11:30:00,43.21,43.24,43.19,43.2,120000.0,40.115,40.1428,40.0964,40.1057,120000.0
2012-07-19 11:40:00,43.2,43.2,43.14,43.14,70000.0,40.1057,40.1057,40.05,40.05,70000.0
2012-07-19 11:50:00,43.17,43.22,43.17,43.19,47000.0,40.0778,40.1242,40.0778,40.0964,47000.0
2012-07-19 12:00:00,43.19,43.21,43.17,43.2,98000.0,40.0964,40.115,40.0778,40.1057,98000.0
2012-07-19 12:10:00,43.21,43.23,43.17,43.23,68000.0,40.115,40.1335,40.0778,40.1335,68000.0
2012-07-19 12:20:00,43.21,43.22,43.12,43.17,137000.0,40.115,40.1242,40.0314,40.0778,137000.0
2012-07-19 12:30:00,43.15,43.24,43.14,43.22,106000.0,40.0593,40.1428,40.05,40.1242,106000.0
2012-07-19 12:40:00,43.22,43.24,43.19,43.24,52000.0,40.1242,40.1428,40.0964,40.1428,52000.0
2012-07-19 12:50:00,43.21,43.23,43.14,43.14,51000.0,40.115,40.1335,40.05,40.05,51000.0
2012-07-19 13:00:00,43.16,43.19,43.15,43.19,71000.0,40.0685,40.0964,40.0593,40.0964,71000.0
2012-07-19 13:10:00,43.19,43.24,43.18,43.18,75000.0,40.0964,40.1428,40.0871,40.0871,75000.0
2012-07-19 13:20:00,43.18,43.21,43.11,43.11,57000.0,40.0871,40.115,40.0221,40.0221,57000.0
2012-07-19 13:30:00,43.11,43.15,43.04,43.04,141000.0,40.0221,40.0593,39.9571,39.9571,141000.0
2012-07-19 13:40:00,43.03,43.08,43.01,43.04,163000.0,39.9479,39.9943,39.9293,39.9571,163000.0
2012-07-19 13:50:00,43.06,43.07,42.95,42.98,127000.0,39.9757,39.985,39.8736,39.9014,127000.0
2012-07-19 14:00:00,42.97,43.01,42.97,43.0,54000.0,39.8922,39.9293,39.8922,39.92,54000.0
2012-07-19 14:10:00,43.0,43.05,42.98,43.03,137000.0,39.92,39.9664,39.9014,39.9479,137000.0
2012-07-19 14:20:00,43.03,43.07,42.98,43.0,139000.0,39.9479,39.985,39.9014,39.92,139000.0
2012-07-19 14:30:00,42.98,43.13,42.96,43.13,116000.0,39.9014,40.0407,39.8829,40.0407,116000.0
2012-07-19 14:40:00,43.1,43.11,43.0,43.02,106000.0,40.0128,40.0221,39.92,39.9386,106000.0
2012-07-19 14:50:00,43.02,43.02,42.94,42.94,62000.0,39.9386,39.9386,39.8643,39.8643,62000.0
2012-07-19 15:00:00,42.95,42.97,42.85,42.88,215000.0,39.8736,39.8922,39.7807,39.8086,215000.0
2012-07-19 15:10:00,42.87,42.91,42.86,42.87,166000.0,39.7993,39.8365,39.79,39.7993,166000.0
2012-07-19 15:20:00,42.88,42.9,42.81,42.82,163000.0,39.8086,39.8272,39.7436,39.7529,163000.0
2012-07-19 15:30:00,42.82,42.91,42.82,42.87,323000.0,39.7529,39.8365,39.7529,39.7993,323000.0
2012-07-19 15:40:00,42.87,42.91,42.85,42.89,449000.0,39.7993,39.8365,39.7807,39.8179,449000.0
2012-07-19 15:50:00,42.89,42.93,42.81,42.82,760000.0,39.8179,39.855,39.7436,39.7529,760000.0
2012-07-20 09:30:00,42.49,42.61,42.18,42.26,1037000.0,39.4465,39.5579,39.1587,39.233,1037000.0
2012-07-20 09:40:00,42.22,42.32,42.16,42.2,382000.0,39.1959,39.2887,39.1402,39.1773,382000.0
2012-07-20 09:50:00,42.19,42.24,42.16,42.16,258000.0,39.168,39.2144,39.1402,39.1402,258000.0
2012-07-20 10:00:00,42.19,42.28,42.14,42.26,383000.0,39.168,39.2516,39.1216,39.233,383000.0
2012-07-20 10:10:00,42.22,42.42,42.17,42.42,474000.0,39.1959,39.3815,39.1495,39.3815,474000.0
2012-07-20 10:20:00,42.45,42.55,42.37,42.42,347000.0,39.4094,39.5022,39.3351,39.3815,347000.0
2012-07-20 10:30:00,42.44,42.49,42.36,42.45,218000.0,39.4001,39.4465,39.3258,39.4094,218000.0
2012-07-20 10:40:00,42.46,42.46,42.39,42.43,145000.0,39.4187,39.4187,39.3537,39.3908,145000.0
2012-07-20 10:50:00,42.42,42.55,42.41,42.49,150000.0,39.3815,39.5022,39.3723,39.4465,150000.0
2012-07-20 11:00:00,42.49,42.63,42.45,42.54,243000.0,39.4465,39.5765,39.4094,39.493,243000.0
2012-07-20 11:10:00,42.53,42.65,42.49,42.53,141000.0,39.4837,39.5951,39.4465,39.4837,141000.0
2012-07-20 11:20:00,42.53,42.65,42.5,42.65,91000.0,39.4837,39.5951,39.4558,39.5951,91000.0
2012-07-20 11:30:00,42.65,42.69,42.49,42.56,120000.0,39.5951,39.6322,39.4465,39.5115,120000.0
2012-07-20 11:40:00,42.56,42.63,42.52,42.57,128000.0,39.5115,39.5765,39.4744,39.5208,128000.0
2012-07-20 11:50:00,42.58,42.6,42.54,42.6,109000.0,39.5301,39.5487,39.493,39.5487,109000.0
2012-07-20 12:00:00,42.58,42.59,42.51,42.55,78000.0,39.5301,39.5394,39.4651,39.5022,78000.0
2012-07-20 12:10:00,42.52,42.62,42.51,42.54,111000.0,39.4744,39.5672,39.4651,39.493,111000.0
2012-07-20 12:20:00,42.54,42.61,42.53,42.58,98000.0,39.493,39.5579,39.4837,39.5301,98000.0
2012-07-20 12:30:00,42.58,42.58,42.49,42.54,72000.0,39.5301,39.5301,39.4465,39.493,72000.0
2012-07-20 12:40:00,42.54,42.58,42.51,42.53,63000.0,39.493,39.5301,39.4651,39.4837,63000.0
2012-07-20 12:50:00,42.53,42.58,42.48,42.49,61000.0,39.4837,39.5301,39.4373,39.4465,61000.0
2012-07-20 13:00:00,42.51,42.57,42.5,42.54,61000.0,39.4651,39.5208,39.4558,39.493,61000.0
2012-07-20 13:10:00,42.51,42.56,42.5,42.52,46000.0,39.4651,39.5115,39.4558,39.4744,46000.0
2012-07-20 13:20:00,42.51,42.52,42.4,42.46,95000.0,39.4651,39.4744,39.363,39.4187,95000.0
2012-07-20 13:30:00,42.46,42.51,42.44,42.48,146000.0,39.4187,39.4651,39.4001,39.4373,146000.0
2012-07-20 13:40:00,42.46,42.47,42.4,42.4,66000.0,39.4187,39.428,39.363,39.363,66000.0
2012-07-20 13:50:00,42.4,42.43,42.36,42.39,146000.0,39.363,39.3908,39.3258,39.3537,146000.0
2012-07-20 14:00:00,42.39,42.51,42.38,42.43,109000.0,39.3537,39.4651,39.3444,39.3908,109000.0
2012-07-20 14:10:00,42.42,42.47,42.4,42.4,219000.0,39.3815,39.428,39.363,39.363,219000.0
2012-07-20 14:20:00,42.4,42.4,42.33,42.36,113000.0,39.363,39.363,39.298,39.3258,113000.0
2012-07-20 14:30:00,42.36,42.39,42.34,42.36,82000.0,39.3258,39.3537,39.3073,39.3258,82000.0
2012-07-20 14:40:00,42.37,42.41,42.36,42.39,78000.0,39.3351,39.3723,39.3258,39.3537,78000.0
2012-07-20 14:50:00,42.39,42.44,42.39,42.43,73000.0,39.3537,39.4001,39.3537,39.3908,73000.0
2012-07-20 15:00:00,42.43,42.43,42.4,42.4,136000.0,39.3908,39.3908,39.363,39.363,136000.0
2012-07-20 15:10:00,42.42,42.43,42.38,42.4,108000.0,39.3815,39.3908,39.3444,39.363,108000.0
2012-07-20 15:20:00,42.4,42.41,42.34,42.35,137000.0,39.363,39.3723,39.3073,39.3166,137000.0
2012-07-20 15:30:00,42.35,42.38,42.32,42.36,392000.0,39.3166,39.3444,39.2887,39.3258,392000.0
2012-07-20 15:40:00,42.36,42.39,42.28,42.34,465000.0,39.3258,39.3537,39.2516,39.3073,465000.0
2012-07-20 15:50:00,42.34,42.36,42.23,42.29,965000.0,39.3073,39.3258,39.2052,39.2609,965000.0
2012-07-23 09:30:00,41.63,41.86,41.34,41.38,424000.0,38.6481,38.8617,38.3789,38.416,424000.0
2012-07-23 09:40:00,41.41,41.43,41.19,41.29,347000.0,38.4439,38.4625,38.2396,38.3325,347000.0
2012-07-23 09:50:00,41.28,41.44,41.26,41.3,435000.0,38.3232,38.4717,38.3046,38.3418,435000.0
2012-07-23 10:00:00,41.29,41.4,41.2,41.28,416000.0,38.3325,38.4346,38.2489,38.3232,416000.0
2012-07-23 10:10:00,41.29,41.32,41.18,41.18,362000.0,38.3325,38.3603,38.2304,38.2304,362000.0
2012-07-23 10:20:00,41.21,41.26,41.13,41.16,330000.0,38.2582,38.3046,38.1839,38.2118,330000.0
2012-07-23 10:30:00,41.15,41.28,41.13,41.21,267000.0,38.2025,38.3232,38.1839,38.2582,267000.0
2012-07-23 10:40:00,41.22,41.42,41.2,41.3,313000.0,38.2675,38.4532,38.2489,38.3418,313000.0
2012-07-23 10:50:00,41.32,41.35,41.25,41.27,337000.0,38.3603,38.3882,38.2954,38.3139,337000.0
2012-07-23 11:00:00,41.28,41.42,41.27,41.33,234000.0,38.3232,38.4532,38.3139,38.3696,234000.0
2012-07-23 11:10:00,41.31,41.39,41.24,41.24,105000.0,38.3511,38.4253,38.2861,38.2861,105000.0
2012-07-23 11:20:00,41.27,41.39,41.27,41.38,74000.0,38.3139,38.4253,38.3139,38.416,74000.0
2012-07-23 11:30:00,41.35,41.38,41.27,41.29,81000.0,38.3882,38.416,38.3139,38.3325,81000.0
2012-07-23 11:40:00,41.3,41.37,41.29,41.36,97000.0,38.3418,38.4068,38.3325,38.3975,97000.0
2012-07-23 11:50:00,41.36,41.52,41.35,41.44,162000.0,38.3975,38.546,38.3882,38.4717,162000.0
2012-07-23 12:00:00,41.44,41.53,41.44,41.52,100000.0,38.4717,38.5553,38.4717,38.546,100000.0
2012-07-23 12:10:00,41.52,41.57,41.42,41.48,98000.0,38.546,38.5924,38.4532,38.5089,98000.0
2012-07-23 12:20:00,41.48,41.55,41.46,41.51,163000.0,38.5089,38.5739,38.4903,38.5367,163000.0
2012-07-23 12:30:00,41.5,41.65,41.48,41.61,179000.0,38.5274,38.6667,38.5089,38.6296,179000.0
2012-07-23 12:40:00,41.62,41.63,41.51,41.6,245000.0,38.6388,38.6481,38.5367,38.6203,245000.0
2012-07-23 12:50:00,41.6,41.74,41.57,41.67,278000.0,38.6203,38.7503,38.5924,38.6853,278000.0
2012-07-23 13:00:00,41.67,41.67,41.6,41.61,99000.0,38.6853,38.6853,38.6203,38.6296,99000.0
2012-07-23 13:10:00,41.6,41.65,41.54,41.61,189000.0,38.6203,38.6667,38.5646,38.6296,189000.0
2012-07-23 13:20:00,41.6,41.67,41.59,41.67,83000.0,38.6203,38.6853,38.611,38.6853,83000.0
2012-07-23 13:30:00,41.67,41.72,41.63,41.65,78000.0,38.6853,38.7317,38.6481,38.6667,78000.0
2012-07-23 13:40:00,41.66,41.7,41.65,41.7,68000.0,38.676,38.7131,38.6667,38.7131,68000.0
2012-07-23 13:50:00,41.7,41.7,41.62,41.62,128000.0,38.7131,38.7131,38.6388,38.6388,128000.0
2012-07-23 14:00:00,41.64,41.71,41.64,41.67,101000.0,38.6574,38.7224,38.6574,38.6853,101000.0
2012-07-23 14:10:00,41.69,41.72,41.67,41.7,208000.0,38.7038,38.7317,38.6853,38.7131,208000.0
2012-07-23 14:20:00,41.71,41.71,41.6,41.65,164000.0,38.7224,38.7224,38.6203,38.6667,164000.0
2012-07-23 14:30:00,41.66,41.68,41.58,41.64,102000.0,38.676,38.6946,38.6017,38.6574,102000.0
2012-07-23 14:40:00,41.65,41.66,41.6,41.61,76000.0,38.6667,38.676,38.6203,38.6296,76000.0
2012-07-23 14:50:00,41.61,41.62,41.5,41.52,69000.0,38.6296,38.6388,38.5274,38.546,69000.0
2012-07-23 15:00:00,41.51,41.53,41.44,41.49,200000.0,38.5367,38.5553,38.4717,38.5182,200000.0
2012-07-23 15:10:00,41.48,41.51,41.45,41.47,213000.0,38.5089,38.5367,38.481,38.4996,213000.0
2012-07-23 15:20:00,41.47,41.72,41.47,41.56,515000.0,38.4996,38.7317,38.4996,38.5831,515000.0
2012-07-23 15:30:00,41.57,41.64,41.44,41.57,367000.0,38.5924,38.6574,38.4717,38.5924,367000.0
2012-07-23 15:40:00,41.56,41.65,41.51,41.62,271000.0,38.5831,38.6667,38.5367,38.6388,271000.0
2012-07-23 15:50:00,41.62,41.68,41.53,41.58,526000.0,38.6388,38.6946,38.5553,38.6017,526000.0
2012-07-24 09:30:00,41.73,41.78,41.23,41.45,436000.0,38.741,38.7874,38.2768,38.481,436000.0
2012-07-24 09:40:00,41.48,41.51,41.24,41.27,289000.0,38.5089,38.5367,38.2861,38.3139,289000.0
2012-07-24 09:50:00,41.31,41.5,41.27,41.41,293000.0,38.3511,38.5274,38.3139,38.4439,293000.0
2012-07-24 10:00:00,41.38,41.41,41.23,41.27,255000.0,38.416,38.4439,38.2768,38.3139,255000.0
2012-07-24 10:10:00,41.28,41.3,41.05,41.07,241000.0,38.3232,38.3418,38.1097,38.1282,241000.0
2012-07-24 10:20:00,41.07,41.1,40.95,41.0,216000.0,38.1282,38.1561,38.0168,38.0633,216000.0
2012-07-24 10:30:00,41.0,41.06,40.97,41.03,144000.0,38.0633,38.119,38.0354,38.0911,144000.0
2012-07-24 10:40:00,41.01,41.03,40.85,40.85,134000.0,38.0725,38.0911,37.924,37.924,134000.0
2012-07-24 10:50:00,40.85,40.91,40.83,40.91,232000.0,37.924,37.9797,37.9054,37.9797,232000.0
2012-07-24 11:00:00,40.91,40.94,40.81,40.9,317000.0,37.9797,38.0076,37.8869,37.9704,317000.0
2012-07-24 11:10:00,40.92,40.99,40.86,40.99,207000.0,37.989,38.054,37.9333,38.054,207000.0
2012-07-24 11:20:00,40.99,41.08,40.85,40.88,388000.0,38.054,38.1375,37.924,37.9519,388000.0
2012-07-24 11:30:00,40.91,40.94,40.8,40.83,142000.0,37.9797,38.0076,37.8776,37.9054,142000.0
2012-07-24 11:40:00,40.83,40.85,40.8,40.82,67000.0,37.9054,37.924,37.8776,37.8962,67000.0
2012-07-24 11:50:00,40.84,40.87,40.82,40.85,105000.0,37.9147,37.9426,37.8962,37.924,105000.0
2012-07-24 12:00:00,40.84,40.85,40.71,40.71,152000.0,37.9147,37.924,37.794,37.794,152000.0
2012-07-24 12:10:00,40.72,40.8,40.69,40.72,136000.0,37.8033,37.8776,37.7755,37.8033,136000.0
2012-07-24 12:20:00,40.7,40.72,40.5,40.57,253000.0,37.7847,37.8033,37.5991,37.6641,253000.0
2012-07-24 12:30:00,40.58,40.68,40.56,40.67,66000.0,37.6733,37.7662,37.6548,37.7569,66000.0
2012-07-24 12:40:00,40.68,40.7,40.57,40.57,65000.0,37.7662,37.7847,37.6641,37.6641,65000.0
2012-07-24 12:50:00,40.57,40.69,40.57,40.67,77000.0,37.6641,37.7755,37.6641,37.7569,77000.0
2012-07-24 13:00:00,40.67,40.67,40.53,40.54,186000.0,37.7569,37.7569,37.6269,37.6362,186000.0
2012-07-24 13:10:00,40.54,40.63,40.52,40.56,233000.0,37.6362,37.7198,37.6176,37.6548,233000.0
2012-07-24 13:20:00,40.56,40.62,40.53,40.53,107000.0,37.6548,37.7105,37.6269,37.6269,107000.0
2012-07-24 13:30:00,40.55,40.63,40.55,40.63,51000.0,37.6455,37.7198,37.6455,37.7198,51000.0
2012-07-24 13:40:00,40.6,40.66,40.56,40.57,166000.0,37.6919,37.7476,37.6548,37.6641,166000.0
2012-07-24 13:50:00,40.57,40.6,40.56,40.57,118000.0,37.6641,37.6919,37.6548,37.6641,118000.0
2012-07-24 14:00:00,40.58,40.6,40.53,40.57,225000.0,37.6733,37.6919,37.6269,37.6641,225000.0
2012-07-24 14:10:00,40.56,40.64,40.56,40.58,91000.0,37.6548,37.729,37.6548,37.6733,91000.0
2012-07-24 14:20:00,40.6,40.63,40.51,40.54,125000.0,37.6919,37.7198,37.6084,37.6362,125000.0
2012-07-24 14:30:00,40.55,40.6,40.5,40.6,263000.0,37.6455,37.6919,37.5991,37.6919,263000.0
2012-07-24 14:40:00,40.59,40.64,40.59,40.62,257000.0,37.6826,37.729,37.6826,37.7105,257000.0
2012-07-24 14:50:00,40.6,40.63,40.55,40.57,334000.0,37.6919,37.7198,37.6455,37.6641,334000.0
2012-07-24 15:00:00,40.56,40.61,40.47,40.5,159000.0,37.6548,37.7012,37.5712,37.5991,159000.0
2012-07-24 15:10:00,40.51,40.64,40.5,40.58,283000.0,37.6084,37.729,37.5991,37.6733,283000.0
2012-07-24 15:20:00,40.6,40.68,40.54,40.68,123000.0,37.6919,37.7662,37.6362,37.7662,123000.0
2012-07-24 15:30:00,40.66,40.77,40.59,40.76,228000.0,37.7476,37.8497,37.6826,37.8404,228000.0
2012-07-24 15:40:00,40.77,40.83,40.64,40.75,427000.0,37.8497,37.9054,37.729,37.8312,427000.0
2012-07-24 15:50:00,40.75,40.99,40.75,40.96,1085000.0,37.8312,38.054,37.8312,38.0261,1085000.0
2012-07-25 09:30:00,41.3,41.45,41.2,41.45,342000.0,38.3418,38.481,38.2489,38.481,342000.0
2012-07-25 09:40:00,41.46,41.5,41.22,41.24,298000.0,38.4903,38.5274,38.2675,38.2861,298000.0
2012-07-25 09:50:00,41.24,41.24,41.1,41.1,133000.0,38.2861,38.2861,38.1561,38.1561,133000.0
2012-07-25 10:00:00,41.08,41.13,41.0,41.0,174000.0,38.1375,38.1839,38.0633,38.0633,174000.0
2012-07-25 10:10:00,41.02,41.05,40.96,41.0,308000.0,38.0818,38.1097,38.0261,38.0633,308000.0
2012-07-25 10:20:00,41.01,41.02,40.89,40.9,83000.0,38.0725,38.0818,37.9611,37.9704,83000.0
2012-07-25 10:30:00,40.9,40.94,40.82,40.87,147000.0,37.9704,38.0076,37.8962,37.9426,147000.0
2012-07-25 10:40:00,40.88,40.9,40.79,40.79,62000.0,37.9519,37.9704,37.8683,37.8683,62000.0
2012-07-25 10:50:00,40.78,40.8,40.65,40.72,167000.0,37.859,37.8776,37.7383,37.8033,167000.0
2012-07-25 11:00:00,40.72,40.84,40.72,40.77,118000.0,37.8033,37.9147,37.8033,37.8497,118000.0
2012-07-25 11:10:00,40.8,40.93,40.8,40.83,137000.0,37.8776,37.9983,37.8776,37.9054,137000.0
2012-07-25 11:20:00,40.87,40.88,40.78,40.83,87000.0,37.9426,37.9519,37.859,37.9054,87000.0
2012-07-25 11:30:00,40.85,40.91,40.82,40.9,72000.0,37.924,37.9797,37.8962,37.9704,72000.0
2012-07-25 11:40:00,40.91,40.95,40.86,40.87,56000.0,37.9797,38.0168,37.9333,37.9426,56000.0
2012-07-25 11:50:00,40.86,40.93,40.85,40.88,54000.0,37.9333,37.9983,37.924,37.9519,54000.0
2012-07-25 12:00:00,40.91,40.97,40.89,40.92,79000.0,37.9797,38.0354,37.9611,37.989,79000.0
2012-07-25 12:10:00,40.92,40.97,40.87,40.94,156000.0,37.989,38.0354,37.9426,38.0076,156000.0
2012-07-25 12:20:00,40.93,41.0,40.93,40.96,52000.0,37.9983,38.0633,37.9983,38.0261,52000.0
2012-07-25 12:30:00,40.96,40.99,40.91,40.95,38000.0,38.0261,38.054,37.9797,38.0168,38000.0
2012-07-25 12:40:00,40.97,41.06,40.94,41.05,54000.0,38.0354,38.119,38.0076,38.1097,54000.0
2012-07-25 12:50:00,41.04,41.08,41.03,41.05,38000.0,38.1004,38.1375,38.0911,38.1097,38000.0
2012-07-25 13:00:00,41.05,41.19,41.05,41.19,64000.0,38.1097,38.2396,38.1097,38.2396,64000.0
2012-07-25 13:10:00,41.17,41.24,41.17,41.22,80000.0,38.2211,38.2861,38.2211,38.2675,80000.0
2012-07-25 13:20:00,41.21,41.28,41.18,41.24,65000.0,38.2582,38.3232,38.2304,38.2861,65000.0
2012-07-25 13:30:00,41.21,41.36,41.21,41.36,93000.0,38.2582,38.3975,38.2582,38.3975,93000.0
2012-07-25 13:40:00,41.36,41.36,41.26,41.27,108000.0,38.3975,38.3975,38.3046,38.3139,108000.0
2012-07-25 13:50:00,41.28,41.32,41.27,41.27,60000.0,38.3232,38.3603,38.3139,38.3139,60000.0
2012-07-25 14:00:00,41.29,41.29,41.19,41.22,74000.0,38.3325,38.3325,38.2396,38.2675,74000.0
2012-07-25 14:10:00,41.22,41.28,41.2,41.27,58000.0,38.2675,38.3232,38.2489,38.3139,58000.0
2012-07-25 14:20:00,41.28,41.39,41.26,41.35,78000.0,38.3232,38.4253,38.3046,38.3882,78000.0
2012-07-25 14:30:00,41.35,41.4,41.33,41.39,198000.0,38.3882,38.4346,38.3696,38.4253,198000.0
2012-07-25 14:40:00,41.4,41.46,41.39,41.43,147000.0,38.4346,38.4903,38.4253,38.4625,147000.0
2012-07-25 14:50:00,41.45,41.46,41.42,41.43,195000.0,38.481,38.4903,38.4532,38.4625,195000.0
2012-07-25 15:00:00,41.43,41.46,41.41,41.42,194000.0,38.4625,38.4903,38.4439,38.4532,194000.0
2012-07-25 15:10:00,41.42,41.42,41.31,41.34,131000.0,38.4532,38.4532,38.3511,38.3789,131000.0
2012-07-25 15:20:00,41.33,41.33,41.23,41.26,200000.0,38.3696,38.3696,38.2768,38.3046,200000.0
2012-07-25 15:30:00,41.26,41.26,41.13,41.17,270000.0,38.3046,38.3046,38.1839,38.2211,270000.0
2012-07-25 15:40:00,41.16,41.23,41.15,41.19,418000.0,38.2118,38.2768,38.2025,38.2396,418000.0
2012-07-25 15:50:00,41.17,41.26,41.16,41.26,587000.0,38.2211,38.3046,38.2118,38.3046,587000.0
2012-07-26 09:30:00,41.88,42.16,41.76,42.11,579000.0,38.8802,39.1402,38.7688,39.0938,579000.0
2012-07-26 09:40:00,42.14,42.29,42.11,42.24,362000.0,39.1216,39.2609,39.0938,39.2144,362000.0
2012-07-26 09:50:00,42.24,42.74,42.24,42.44,669000.0,39.2144,39.6786,39.2144,39.4001,669000.0
2012-07-26 10:00:00,42.52,42.74,42.36,42.67,351000.0,39.4744,39.6786,39.3258,39.6136,351000.0
2012-07-26 10:10:00,42.67,42.67,42.45,42.46,174000.0,39.6136,39.6136,39.4094,39.4187,174000.0
2012-07-26 10:20:00,42.45,42.69,42.43,42.68,255000.0,39.4094,39.6322,39.3908,39.6229,255000.0
2012-07-26 10:30:00,42.68,42.74,42.5,42.57,308000.0,39.6229,39.6786,39.4558,39.5208,308000.0
2012-07-26 10:40:00,42.54,42.54,42.41,42.43,132000.0,39.493,39.493,39.3723,39.3908,132000.0
2012-07-26 10:50:00,42.41,42.41,42.23,42.32,177000.0,39.3723,39.3723,39.2052,39.2887,177000.0
2012-07-26 11:00:00,42.34,42.36,42.13,42.2,318000.0,39.3073,39.3258,39.1123,39.1773,318000.0
2012-07-26 11:10:00,42.2,42.21,42.15,42.17,58000.0,39.1773,39.1866,39.1309,39.1495,58000.0
2012-07-26 11:20:00,42.17,42.2,42.1,42.15,80000.0,39.1495,39.1773,39.0845,39.1309,80000.0
2012-07-26 11:30:00,42.15,42.23,42.07,42.07,107000.0,39.1309,39.2052,39.0566,39.0566,107000.0
2012-07-26 11:40:00,42.1,42.12,41.97,41.99,145000.0,39.0845,39.103,38.9638,38.9823,145000.0
2012-07-26 11:50:00,41.99,42.01,41.93,42.0,64000.0,38.9823,39.0009,38.9266,38.9916,64000.0
2012-07-26 12:00:00,41.98,42.03,41.94,42.0,103000.0,38.9731,39.0195,38.9359,38.9916,103000.0
2012-07-26 12:10:00,42.03,42.07,42.0,42.06,72000.0,39.0195,39.0566,38.9916,39.0473,72000.0
2012-07-26 12:20:00,42.03,42.17,42.0,42.14,140000.0,39.0195,39.1495,38.9916,39.1216,140000.0
2012-07-26 12:30:00,42.13,42.17,42.12,42.17,96000.0,39.1123,39.1495,39.103,39.1495,96000.0
2012-07-26 12:40:00,42.15,42.22,42.15,42.21,42000.0,39.1309,39.1959,39.1309,39.1866,42000.0
2012-07-26 12:50:00,42.21,42.34,42.18,42.34,67000.0,39.1866,39.3073,39.1587,39.3073,67000.0
2012-07-26 13:00:00,42.34,42.4,42.32,42.33,43000.0,39.3073,39.363,39.2887,39.298,43000.0
2012-07-26 13:10:00,42.3,42.31,42.2,42.27,20000.0,39.2701,39.2794,39.1773,39.2423,20000.0
2012-07-26 13:20:00,42.3,42.38,42.26,42.38,47000.0,39.2701,39.3444,39.233,39.3444,47000.0
2012-07-26 13:30:00,42.38,42.42,42.27,42.29,92000.0,39.3444,39.3815,39.2423,39.2609,92000.0
2012-07-26 13:40:00,42.28,42.3,42.25,42.26,28000.0,39.2516,39.2701,39.2237,39.233,28000.0
2012-07-26 13:50:00,42.25,42.25,42.16,42.17,61000.0,39.2237,39.2237,39.1402,39.1495,61000.0
2012-07-26 14:00:00,42.21,42.3,42.19,42.29,55000.0,39.1866,39.2701,39.168,39.2609,55000.0
2012-07-26 14:10:00,42.3,42.3,42.19,42.26,168000.0,39.2701,39.2701,39.168,39.233,168000.0
2012-07-26 14:20:00,42.26,42.37,42.26,42.37,56000.0,39.233,39.3351,39.233,39.3351,56000.0
2012-07-26 14:30:00,42.35,42.35,42.27,42.31,32000.0,39.3166,39.3166,39.2423,39.2794,32000.0
2012-07-26 14:40:00,42.31,42.33,42.26,42.3,88000.0,39.2794,39.298,39.233,39.2701,88000.0
2012-07-26 14:50:00,42.3,42.33,42.26,42.27,122000.0,39.2701,39.298,39.233,39.2423,122000.0
2012-07-26 15:00:00,42.25,42.28,42.21,42.23,61000.0,39.2237,39.2516,39.1866,39.2052,61000.0
2012-07-26 15:10:00,42.24,42.29,42.24,42.25,68000.0,39.2144,39.2609,39.2144,39.2237,68000.0
2012-07-26 15:20:00,42.26,42.34,42.19,42.33,205000.0,39.233,39.3073,39.168,39.298,205000.0
2012-07-26 15:30:00,42.33,42.33,42.3,42.31,141000.0,39.298,39.298,39.2701,39.2794,141000.0
2012-07-26 15:40:00,42.31,42.36,42.28,42.31,246000.0,39.2794,39.3258,39.2516,39.2794,246000.0
2012-07-26 15:50:00,42.32,42.35,42.25,42.35,504000.0,39.2887,39.3166,39.2237,39.3166,504000.0
2012-07-27 09:30:00,42.38,42.72,42.32,42.7,371000.0,39.3444,39.6601,39.2887,39.6415,371000.0
2012-07-27 09:40:00,42.7,42.7,42.43,42.63,223000.0,39.6415,39.6415,39.3908,39.5765,223000.0
2012-07-27 09:50:00,42.61,42.76,42.61,42.66,224000.0,39.5579,39.6972,39.5579,39.6044,224000.0
2012-07-27 10:00:00,42.65,42.74,42.65,42.68,149000.0,39.5951,39.6786,39.5951,39.6229,149000.0
2012-07-27 10:10:00,42.65,42.69,42.6,42.67,85000.0,39.5951,39.6322,39.5487,39.6136,85000.0
2012-07-27 10:20:00,42.69,42.71,42.63,42.66,111000.0,39.6322,39.6508,39.5765,39.6044,111000.0
2012-07-27 10:30:00,42.67,42.7,42.62,42.66,113000.0,39.6136,39.6415,39.5672,39.6044,113000.0
2012-07-27 10:40:00,42.64,42.67,42.59,42.66,111000.0,39.5858,39.6136,39.5394,39.6044,111000.0
2012-07-27 10:50:00,42.67,42.71,42.63,42.7,132000.0,39.6136,39.6508,39.5765,39.6415,132000.0
2012-07-27 11:00:00,42.72,42.74,42.67,42.68,101000.0,39.6601,39.6786,39.6136,39.6229,101000.0
2012-07-27 11:10:00,42.67,42.74,42.64,42.72,58000.0,39.6136,39.6786,39.5858,39.6601,58000.0
2012-07-27 11:20:00,42.74,42.74,42.66,42.72,82000.0,39.6786,39.6786,39.6044,39.6601,82000.0
2012-07-27 11:30:00,42.73,42.76,42.71,42.73,86000.0,39.6693,39.6972,39.6508,39.6693,86000.0
2012-07-27 11:40:00,42.75,42.8,42.71,42.73,139000.0,39.6879,39.7343,39.6508,39.6693,139000.0
2012-07-27 11:50:00,42.72,42.85,42.71,42.82,136000.0,39.6601,39.7807,39.6508,39.7529,136000.0
2012-07-27 12:00:00,42.82,42.83,42.79,42.82,125000.0,39.7529,39.7622,39.725,39.7529,125000.0
2012-07-27 12:10:00,42.82,42.9,42.82,42.9,117000.0,39.7529,39.8272,39.7529,39.8272,117000.0
2012-07-27 12:20:00,42.9,42.99,42.89,42.99,103000.0,39.8272,39.9107,39.8179,39.9107,103000.0
2012-07-27 12:30:00,42.99,43.01,42.96,43.0,101000.0,39.9107,39.9293,39.8829,39.92,101000.0
2012-07-27 12:40:00,43.01,43.08,43.01,43.07,151000.0,39.9293,39.9943,39.9293,39.985,151000.0
2012-07-27 12:50:00,43.07,43.08,43.02,43.08,112000.0,39.985,39.9943,39.9386,39.9943,112000.0
2012-07-27 13:00:00,43.09,43.13,43.09,43.1,63000.0,40.0036,40.0407,40.0036,40.0128,63000.0
2012-07-27 13:10:00,43.09,43.18,43.09,43.17,107000.0,40.0036,40.0871,40.0036,40.0778,107000.0
2012-07-27 13:20:00,43.16,43.4,43.1,43.39,253000.0,40.0685,40.2914,40.0128,40.2821,253000.0
2012-07-27 13:30:00,43.37,43.59,43.34,43.55,276000.0,40.2635,40.4677,40.2357,40.4306,276000.0
2012-07-27 13:40:00,43.55,43.55,43.36,43.39,263000.0,40.4306,40.4306,40.2542,40.2821,263000.0
2012-07-27 13:50:00,43.36,43.45,43.21,43.21,508000.0,40.2542,40.3378,40.115,40.115,508000.0
2012-07-27 14:00:00,43.21,43.46,43.21,43.42,392000.0,40.115,40.3471,40.115,40.3099,392000.0
2012-07-27 14:10:00,43.42,43.43,43.3,43.39,105000.0,40.3099,40.3192,40.1985,40.2821,105000.0
2012-07-27 14:20:00,43.41,43.42,43.34,43.37,96000.0,40.3006,40.3099,40.2357,40.2635,96000.0
2012-07-27 14:30:00,43.38,43.42,43.35,43.42,62000.0,40.2728,40.3099,40.2449,40.3099,62000.0
2012-07-27 14:40:00,43.42,43.49,43.39,43.45,139000.0,40.3099,40.3749,40.2821,40.3378,139000.0
2012-07-27 14:50:00,43.47,43.54,43.45,43.51,201000.0,40.3563,40.4213,40.3378,40.3935,201000.0
2012-07-27 15:00:00,43.51,43.55,43.5,43.55,130000.0,40.3935,40.4306,40.3842,40.4306,130000.0
2012-07-27 15:10:00,43.54,43.64,43.52,43.64,348000.0,40.4213,40.5142,40.4028,40.5142,348000.0
2012-07-27 15:20:00,43.63,43.66,43.55,43.61,400000.0,40.5049,40.5327,40.4306,40.4863,400000.0
2012-07-27 15:30:00,43.62,43.65,43.5,43.51,389000.0,40.4956,40.5234,40.3842,40.3935,389000.0
2012-07-27 15:40:00,43.51,43.61,43.51,43.58,617000.0,40.3935,40.4863,40.3935,40.4585,617000.0
2012-07-27 15:50:00,43.58,43.67,43.5,43.66,1669000.0,40.4585,40.542,40.3842,40.5327,1669000.0
2012-07-30 09:30:00,43.62,44.3,43.62,44.29,420000.0,40.4956,41.1269,40.4956,41.1176,420000.0
2012-07-30 09:40:00,44.25,44.68,44.2,44.36,1183000.0,41.0805,41.4797,41.0341,41.1826,1183000.0
2012-07-30 09:50:00,44.33,44.36,44.1,44.26,612000.0,41.1547,41.1826,40.9412,41.0898,612000.0
2012-07-30 10:00:00,44.26,44.37,44.14,44.2,559000.0,41.0898,41.1919,40.9783,41.0341,559000.0
2012-07-30 10:10:00,44.2,44.25,44.16,44.19,607000.0,41.0341,41.0805,40.9969,41.0248,607000.0
2012-07-30 10:20:00,44.2,44.27,44.17,44.23,393000.0,41.0341,41.099,41.0062,41.0619,393000.0
2012-07-30 10:30:00,44.22,44.23,44.0,44.06,538000.0,41.0526,41.0619,40.8484,40.9041,538000.0
2012-07-30 10:40:00,44.04,44.1,44.0,44.02,243000.0,40.8855,40.9412,40.8484,40.8669,243000.0
2012-07-30 10:50:00,44.04,44.07,44.0,44.02,192000.0,40.8855,40.9134,40.8484,40.8669,192000.0
2012-07-30 11:00:00,44.03,44.09,44.01,44.06,70000.0,40.8762,40.9319,40.8577,40.9041,70000.0
2012-07-30 11:10:00,44.08,44.12,44.0,44.0,199000.0,40.9226,40.9598,40.8484,40.8484,199000.0
2012-07-30 11:20:00,44.0,44.04,44.0,44.02,226000.0,40.8484,40.8855,40.8484,40.8669,226000.0
2012-07-30 11:30:00,44.0,44.03,43.89,43.92,378000.0,40.8484,40.8762,40.7463,40.7741,378000.0
2012-07-30 11:40:00,43.92,43.95,43.88,43.92,234000.0,40.7741,40.802,40.737,40.7741,234000.0
2012-07-30 11:50:00,43.91,43.93,43.88,43.89,83000.0,40.7648,40.7834,40.737,40.7463,83000.0
2012-07-30 12:00:00,43.89,43.99,43.89,43.92,100000.0,40.7463,40.8391,40.7463,40.7741,100000.0
2012-07-30 12:10:00,43.92,43.96,43.89,43.93,139000.0,40.7741,40.8112,40.7463,40.7834,139000.0
2012-07-30 12:20:00,43.93,44.04,43.93,44.04,78000.0,40.7834,40.8855,40.7834,40.8855,78000.0
2012-07-30 12:30:00,44.03,44.05,43.97,43.98,112000.0,40.8762,40.8948,40.8205,40.8298,112000.0
2012-07-30 12:40:00,44.02,44.04,43.98,44.01,111000.0,40.8669,40.8855,40.8298,40.8577,111000.0
2012-07-30 12:50:00,44.01,44.02,43.95,43.96,93000.0,40.8577,40.8669,40.802,40.8112,93000.0
2012-07-30 13:00:00,43.97,44.05,43.97,44.05,32000.0,40.8205,40.8948,40.8205,40.8948,32000.0
2012-07-30 13:10:00,44.02,44.05,43.97,43.98,87000.0,40.8669,40.8948,40.8205,40.8298,87000.0
2012-07-30 13:20:00,43.97,44.04,43.96,44.01,191000.0,40.8205,40.8855,40.8112,40.8577,191000.0
2012-07-30 13:30:00,44.02,44.06,44.02,44.02,37000.0,40.8669,40.9041,40.8669,40.8669,37000.0
2012-07-30 13:40:00,44.02,44.02,43.98,43.98,57000.0,40.8669,40.8669,40.8298,40.8298,57000.0
2012-07-30 13:50:00,43.97,44.02,43.96,44.02,119000.0,40.8205,40.8669,40.8112,40.8669,119000.0
2012-07-30 14:00:00,44.01,44.02,43.97,44.01,148000.0,40.8577,40.8669,40.8205,40.8577,148000.0
2012-07-30 14:10:00,44.0,44.02,43.95,43.97,145000.0,40.8484,40.8669,40.802,40.8205,145000.0
2012-07-30 14:20:00,44.0,44.02,43.97,44.02,59000.0,40.8484,40.8669,40.8205,40.8669,59000.0
2012-07-30 14:30:00,44.04,44.05,44.0,44.05,103000.0,40.8855,40.8948,40.8484,40.8948,103000.0
2012-07-30 14:40:00,44.05,44.16,44.05,44.11,179000.0,40.8948,40.9969,40.8948,40.9505,179000.0
2012-07-30 14:50:00,44.11,44.18,44.09,44.18,90000.0,40.9505,41.0155,40.9319,41.0155,90000.0
2012-07-30 15:00:00,44.18,44.2,44.06,44.11,150000.0,41.0155,41.0341,40.9041,40.9505,150000.0
2012-07-30 15:10:00,44.11,44.16,44.08,44.14,197000.0,40.9505,40.9969,40.9226,40.9783,197000.0
2012-07-30 15:20:00,44.14,44.26,44.12,44.26,162000.0,40.9783,41.0898,40.9598,41.0898,162000.0
2012-07-30 15:30:00,44.29,44.3,44.02,44.08,275000.0,41.1176,41.1269,40.8669,40.9226,275000.0
2012-07-30 15:40:00,44.09,44.21,44.09,44.14,274000.0,40.9319,41.0433,40.9319,40.9783,274000.0
2012-07-30 15:50:00,44.13,44.18,44.1,44.14,431000.0,40.9691,41.0155,40.9412,40.9783,431000.0
2012-07-31 09:30:00,44.3,44.33,44.0,44.0,340000.0,41.1269,41.1547,40.8484,40.8484,340000.0
2012-07-31 09:40:00,44.0,44.05,43.6,43.69,551000.0,40.8484,40.8948,40.477,40.5606,551000.0
2012-07-31 09:50:00,43.63,43.8,43.49,43.62,367000.0,40.5049,40.6627,40.3749,40.4956,367000.0
2012-07-31 10:00:00,43.63,43.84,43.49,43.69,433000.0,40.5049,40.6998,40.3749,40.5606,433000.0
2012-07-31 10:10:00,43.68,43.82,43.66,43.72,178000.0,40.5513,40.6813,40.5327,40.5884,178000.0
2012-07-31 10:20:00,43.72,43.77,43.4,43.45,528000.0,40.5884,40.6349,40.2914,40.3378,528000.0
2012-07-31 10:30:00,43.45,43.46,43.32,43.41,275000.0,40.3378,40.3471,40.2171,40.3006,275000.0
2012-07-31 10:40:00,43.41,43.61,43.39,43.54,130000.0,40.3006,40.4863,40.2821,40.4213,130000.0
2012-07-31 10:50:00,43.54,43.57,43.49,43.5,251000.0,40.4213,40.4492,40.3749,40.3842,251000.0
2012-07-31 11:00:00,43.51,43.54,43.46,43.51,124000.0,40.3935,40.4213,40.3471,40.3935,124000.0
2012-07-31 11:10:00,43.52,43.66,43.52,43.56,248000.0,40.4028,40.5327,40.4028,40.4399,248000.0
2012-07-31 11:20:00,43.58,43.61,43.52,43.58,205000.0,40.4585,40.4863,40.4028,40.4585,205000.0
2012-07-31 11:30:00,43.54,43.63,43.52,43.58,348000.0,40.4213,40.5049,40.4028,40.4585,348000.0
2012-07-31 11:40:00,43.58,43.59,43.47,43.51,106000.0,40.4585,40.4677,40.3563,40.3935,106000.0
2012-07-31 11:50:00,43.54,43.56,43.5,43.54,205000.0,40.4213,40.4399,40.3842,40.4213,205000.0
2012-07-31 12:00:00,43.52,43.58,43.5,43.55,225000.0,40.4028,40.4585,40.3842,40.4306,225000.0
2012-07-31 12:10:00,43.55,43.57,43.45,43.48,308000.0,40.4306,40.4492,40.3378,40.3656,308000.0
2012-07-31 12:20:00,43.48,43.52,43.46,43.47,105000.0,40.3656,40.4028,40.3471,40.3563,105000.0
2012-07-31 12:30:00,43.47,43.52,43.44,43.47,159000.0,40.3563,40.4028,40.3285,40.3563,159000.0
2012-07-31 12:40:00,43.47,43.5,43.42,43.48,128000.0,40.3563,40.3842,40.3099,40.3656,128000.0
2012-07-31 12:50:00,43.48,43.52,43.4,43.44,178000.0,40.3656,40.4028,40.2914,40.3285,178000.0
2012-07-31 13:00:00,43.43,43.56,43.42,43.49,163000.0,40.3192,40.4399,40.3099,40.3749,163000.0
2012-07-31 13:10:00,43.46,43.49,43.44,43.45,107000.0,40.3471,40.3749,40.3285,40.3378,107000.0
2012-07-31 13:20:00,43.45,43.52,43.45,43.49,173000.0,40.3378,40.4028,40.3378,40.3749,173000.0
2012-07-31 13:30:00,43.49,43.51,43.47,43.49,53000.0,40.3749,40.3935,40.3563,40.3749,53000.0
2012-07-31 13:40:00,43.47,43.51,43.46,43.48,137000.0,40.3563,40.3935,40.3471,40.3656,137000.0
2012-07-31 13:50:00,43.48,43.56,43.48,43.52,351000.0,40.3656,40.4399,40.3656,40.4028,351000.0
2012-07-31 14:00:00,43.52,43.59,43.45,43.59,391000.0,40.4028,40.4677,40.3378,40.4677,391000.0
2012-07-31 14:10:00,43.59,43.68,43.54,43.61,223000.0,40.4677,40.5513,40.4213,40.4863,223000.0
2012-07-31 14:20:00,43.6,43.71,43.54,43.7,160000.0,40.477,40.5791,40.4213,40.5699,160000.0
2012-07-31 14:30:00,43.7,43.7,43.63,43.66,116000.0,40.5699,40.5699,40.5049,40.5327,116000.0
2012-07-31 14:40:00,43.66,43.76,43.64,43.76,172000.0,40.5327,40.6256,40.5142,40.6256,172000.0
2012-07-31 14:50:00,43.74,43.8,43.68,43.7,181000.0,40.607,40.6627,40.5513,40.5699,181000.0
2012-07-31 15:00:00,43.71,43.71,43.56,43.65,176000.0,40.5791,40.5791,40.4399,40.5234,176000.0
2012-07-31 15:10:00,43.66,43.69,43.56,43.62,261000.0,40.5327,40.5606,40.4399,40.4956,261000.0
2012-07-31 15:20:00,43.6,43.73,43.58,43.71,332000.0,40.477,40.5977,40.4585,40.5791,332000.0
2012-07-31 15:30:00,43.73,43.73,43.61,43.66,266000.0,40.5977,40.5977,40.4863,40.5327,266000.0
2012-07-31 15:40:00,43.64,43.75,43.54,43.56,762000.0,40.5142,40.6163,40.4213,40.4399,762000.0
2012-07-31 15:50:00,43.59,43.68,43.57,43.59,951000.0,40.4677,40.5513,40.4492,40.4677,951000.0
2012-08-01 09:30:00,42.41,42.9,42.0,42.46,2646000.0,39.3723,39.8272,38.9916,39.4187,2646000.0
2012-08-01 09:40:00,42.49,42.69,42.21,42.5,1870000.0,39.4465,39.6322,39.1866,39.4558,1870000.0
2012-08-01 09:50:00,42.5,42.59,42.38,42.49,1026000.0,39.4558,39.5394,39.3444,39.4465,1026000.0
2012-08-01 10:00:00,42.48,42.54,42.21,42.39,991000.0,39.4373,39.493,39.1866,39.3537,991000.0
2012-08-01 10:10:00,42.4,42.59,42.33,42.55,773000.0,39.363,39.5394,39.298,39.5022,773000.0
2012-08-01 10:20:00,42.53,42.77,42.49,42.65,412000.0,39.4837,39.7065,39.4465,39.5951,412000.0
2012-08-01 10:30:00,42.65,43.0,42.62,42.95,664000.0,39.5951,39.92,39.5672,39.8736,664000.0
2012-08-01 10:40:00,42.98,43.3,42.88,43.23,1067000.0,39.9014,40.1985,39.8086,40.1335,1067000.0
2012-08-01 10:50:00,43.23,43.25,42.71,42.83,1094000.0,40.1335,40.1521,39.6508,39.7622,1094000.0
2012-08-01 11:00:00,42.8,42.87,42.71,42.84,350000.0,39.7343,39.7993,39.6508,39.7715,350000.0
2012-08-01 11:10:00,42.87,42.88,42.69,42.69,461000.0,39.7993,39.8086,39.6322,39.6322,461000.0
2012-08-01 11:20:00,42.66,42.66,42.53,42.62,270000.0,39.6044,39.6044,39.4837,39.5672,270000.0
2012-08-01 11:30:00,42.59,42.66,42.52,42.52,209000.0,39.5394,39.6044,39.4744,39.4744,209000.0
2012-08-01 11:40:00,42.55,42.63,42.55,42.57,215000.0,39.5022,39.5765,39.5022,39.5208,215000.0
2012-08-01 11:50:00,42.58,42.61,42.56,42.58,137000.0,39.5301,39.5579,39.5115,39.5301,137000.0
2012-08-01 12:00:00,42.58,42.6,42.56,42.58,111000.0,39.5301,39.5487,39.5115,39.5301,111000.0
2012-08-01 12:10:00,42.57,42.68,42.57,42.64,236000.0,39.5208,39.6229,39.5208,39.5858,236000.0
2012-08-01 12:20:00,42.66,42.78,42.63,42.75,187000.0,39.6044,39.7158,39.5765,39.6879,187000.0
2012-08-01 12:30:00,42.75,42.8,42.69,42.78,316000.0,39.6879,39.7343,39.6322,39.7158,316000.0
2012-08-01 12:40:00,42.78,42.84,42.76,42.79,202000.0,39.7158,39.7715,39.6972,39.725,202000.0
2012-08-01 12:50:00,42.78,42.97,42.75,42.96,270000.0,39.7158,39.8922,39.6879,39.8829,270000.0
2012-08-01 13:00:00,42.93,42.99,42.92,42.94,208000.0,39.855,39.9107,39.8457,39.8643,208000.0
2012-08-01 13:10:00,42.92,42.93,42.84,42.86,220000.0,39.8457,39.855,39.7715,39.79,220000.0
2012-08-01 13:20:00,42.84,42.9,42.77,42.84,226000.0,39.7715,39.8272,39.7065,39.7715,226000.0
2012-08-01 13:30:00,42.84,42.87,42.77,42.77,173000.0,39.7715,39.7993,39.7065,39.7065,173000.0
2012-08-01 13:40:00,42.78,42.89,42.77,42.89,127000.0,39.7158,39.8179,39.7065,39.8179,127000.0
2012-08-01 13:50:00,42.87,42.94,42.83,42.83,243000.0,39.7993,39.8643,39.7622,39.7622,243000.0
2012-08-01 14:00:00,42.83,42.83,42.66,42.66,229000.0,39.7622,39.7622,39.6044,39.6044,229000.0
2012-08-01 14:10:00,42.66,42.7,42.41,42.65,1018000.0,39.6044,39.6415,39.3723,39.5951,1018000.0
2012-08-01 14:20:00,42.63,42.86,42.57,42.82,372000.0,39.5765,39.79,39.5208,39.7529,372000.0
2012-08-01 14:30:00,42.81,42.81,42.63,42.7,187000.0,39.7436,39.7436,39.5765,39.6415,187000.0
2012-08-01 14:40:00,42.71,42.74,42.61,42.67,158000.0,39.6508,39.6786,39.5579,39.6136,158000.0
2012-08-01 14:50:00,42.67,42.9,42.63,42.9,316000.0,39.6136,39.8272,39.5765,39.8272,316000.0
2012-08-01 15:00:00,42.88,42.9,42.72,42.85,287000.0,39.8086,39.8272,39.6601,39.7807,287000.0
2012-08-01 15:10:00,42.81,42.9,42.73,42.89,337000.0,39.7436,39.8272,39.6693,39.8179,337000.0
2012-08-01 15:20:00,42.87,43.08,42.83,43.03,872000.0,39.7993,39.9943,39.7622,39.9479,872000.0
2012-08-01 15:30:00,43.01,43.17,42.96,43.13,716000.0,39.9293,40.0778,39.8829,40.0407,716000.0
2012-08-01 15:40:00,43.15,43.16,42.89,42.91,473000.0,40.0593,40.0685,39.8179,39.8365,473000.0
2012-08-01 15:50:00,42.93,42.96,42.67,42.74,825000.0,39.855,39.8829,39.6136,39.6786,825000.0
2012-08-02 09:30:00,42.58,42.66,42.36,42.58,623000.0,39.5301,39.6044,39.3258,39.5301,623000.0
2012-08-02 09:40:00,42.61,42.76,42.5,42.73,335000.0,39.5579,39.6972,39.4558,39.6693,335000.0
2012-08-02 09:50:00,42.71,42.71,42.57,42.63,237000.0,39.6508,39.6508,39.5208,39.5765,237000.0
2012-08-02 10:00:00,42.62,42.69,42.53,42.69,307000.0,39.5672,39.6322,39.4837,39.6322,307000.0
2012-08-02 10:10:00,42.69,42.75,42.67,42.68,316000.0,39.6322,39.6879,39.6136,39.6229,316000.0
2012-08-02 10:20:00,42.71,42.8,42.68,42.75,236000.0,39.6508,39.7343,39.6229,39.6879,236000.0
2012-08-02 10:30:00,42.76,42.91,42.69,42.69,257000.0,39.6972,39.8365,39.6322,39.6322,257000.0
2012-08-02 10:40:00,42.75,42.77,42.64,42.76,303000.0,39.6879,39.7065,39.5858,39.6972,303000.0
2012-08-02 10:50:00,42.75,42.85,42.7,42.74,201000.0,39.6879,39.7807,39.6415,39.6786,201000.0
2012-08-02 11:00:00,42.79,42.81,42.65,42.65,215000.0,39.725,39.7436,39.5951,39.5951,215000.0
2012-08-02 11:10:00,42.65,42.65,42.38,42.41,527000.0,39.5951,39.5951,39.3444,39.3723,527000.0
2012-08-02 11:20:00,42.41,42.43,42.23,42.35,286000.0,39.3723,39.3908,39.2052,39.3166,286000.0
2012-08-02 11:30:00,42.33,42.44,42.26,42.26,270000.0,39.298,39.4001,39.233,39.233,270000.0
2012-08-02 11:40:00,42.26,42.34,42.26,42.3,134000.0,39.233,39.3073,39.233,39.2701,134000.0
2012-08-02 11:50:00,42.3,42.33,42.22,42.27,302000.0,39.2701,39.298,39.1959,39.2423,302000.0
2012-08-02 12:00:00,42.27,42.32,42.23,42.23,198000.0,39.2423,39.2887,39.2052,39.2052,198000.0
2012-08-02 12:10:00,42.23,42.27,42.17,42.27,251000.0,39.2052,39.2423,39.1495,39.2423,251000.0
2012-08-02 12:20:00,42.26,42.27,42.13,42.17,276000.0,39.233,39.2423,39.1123,39.1495,276000.0
2012-08-02 12:30:00,42.18,42.18,42.02,42.05,250000.0,39.1587,39.1587,39.0102,39.0381,250000.0
2012-08-02 12:40:00,42.07,42.11,42.02,42.05,131000.0,39.0566,39.0938,39.0102,39.0381,131000.0
2012-08-02 12:50:00,42.04,42.14,42.01,42.12,139000.0,39.0288,39.1216,39.0009,39.103,139000.0
2012-08-02 13:00:00,42.11,42.2,42.11,42.19,59000.0,39.0938,39.1773,39.0938,39.168,59000.0
2012-08-02 13:10:00,42.18,42.22,42.07,42.09,119000.0,39.1587,39.1959,39.0566,39.0752,119000.0
2012-08-02 13:20:00,42.11,42.11,42.05,42.11,73000.0,39.0938,39.0938,39.0381,39.0938,73000.0
2012-08-02 13:30:00,42.11,42.11,42.04,42.05,127000.0,39.0938,39.0938,39.0288,39.0381,127000.0
2012-08-02 13:40:00,42.04,42.06,41.94,41.96,304000.0,39.0288,39.0473,38.9359,38.9545,304000.0
2012-08-02 13:50:00,41.95,41.98,41.83,41.84,284000.0,38.9452,38.9731,38.8338,38.8431,284000.0
2012-08-02 14:00:00,41.83,41.94,41.81,41.88,240000.0,38.8338,38.9359,38.8152,38.8802,240000.0
2012-08-02 14:10:00,41.88,42.02,41.86,41.98,208000.0,38.8802,39.0102,38.8617,38.9731,208000.0
2012-08-02 14:20:00,41.99,42.12,41.98,42.12,139000.0,38.9823,39.103,38.9731,39.103,139000.0
2012-08-02 14:30:00,42.12,42.32,42.09,42.29,221000.0,39.103,39.2887,39.0752,39.2609,221000.0
2012-08-02 14:40:00,42.29,42.31,42.18,42.24,303000.0,39.2609,39.2794,39.1587,39.2144,303000.0
2012-08-02 14:50:00,42.24,42.25,42.1,42.18,205000.0,39.2144,39.2237,39.0845,39.1587,205000.0
2012-08-02 15:00:00,42.21,42.27,42.18,42.27,260000.0,39.1866,39.2423,39.1587,39.2423,260000.0
2012-08-02 15:10:00,42.27,42.3,42.15,42.21,140000.0,39.2423,39.2701,39.1309,39.1866,140000.0
2012-08-02 15:20:00,42.22,42.27,42.15,42.18,166000.0,39.1959,39.2423,39.1309,39.1587,166000.0
2012-08-02 15:30:00,42.17,42.3,42.15,42.3,318000.0,39.1495,39.2701,39.1309,39.2701,318000.0
2012-08-02 15:40:00,42.3,42.44,42.21,42.4,482000.0,39.2701,39.4001,39.1866,39.363,482000.0
2012-08-02 15:50:00,42.4,42.5,42.33,42.33,893000.0,39.363,39.4558,39.298,39.298,893000.0
2012-08-03 09:30:00,42.84,42.9,42.47,42.49,300000.0,39.7715,39.8272,39.428,39.4465,300000.0
2012-08-03 09:40:00,42.56,42.6,42.32,42.42,597000.0,39.5115,39.5487,39.2887,39.3815,597000.0
2012-08-03 09:50:00,42.42,42.62,42.4,42.62,418000.0,39.3815,39.5672,39.363,39.5672,418000.0
2012-08-03 10:00:00,42.63,42.79,42.6,42.73,284000.0,39.5765,39.725,39.5487,39.6693,284000.0
2012-08-03 10:10:00,42.75,42.76,42.66,42.72,172000.0,39.6879,39.6972,39.6044,39.6601,172000.0
2012-08-03 10:20:00,42.73,42.82,42.73,42.82,147000.0,39.6693,39.7529,39.6693,39.7529,147000.0
2012-08-03 10:30:00,42.82,42.83,42.68,42.71,187000.0,39.7529,39.7622,39.6229,39.6508,187000.0
2012-08-03 10:40:00,42.71,42.84,42.7,42.79,247000.0,39.6508,39.7715,39.6415,39.725,247000.0
2012-08-03 10:50:00,42.79,42.83,42.77,42.81,99000.0,39.725,39.7622,39.7065,39.7436,99000.0
2012-08-03 11:00:00,42.81,42.82,42.69,42.71,224000.0,39.7436,39.7529,39.6322,39.6508,224000.0
2012-08-03 11:10:00,42.71,42.76,42.66,42.66,213000.0,39.6508,39.6972,39.6044,39.6044,213000.0
2012-08-03 11:20:00,42.7,42.7,42.62,42.64,101000.0,39.6415,39.6415,39.5672,39.5858,101000.0
2012-08-03 11:30:00,42.65,42.7,42.6,42.64,147000.0,39.5951,39.6415,39.5487,39.5858,147000.0
2012-08-03 11:40:00,42.64,42.66,42.58,42.61,144000.0,39.5858,39.6044,39.5301,39.5579,144000.0
2012-08-03 11:50:00,42.6,42.63,42.6,42.62,171000.0,39.5487,39.5765,39.5487,39.5672,171000.0
2012-08-03 12:00:00,42.64,42.65,42.6,42.63,122000.0,39.5858,39.5951,39.5487,39.5765,122000.0
2012-08-03 12:10:00,42.63,42.63,42.6,42.6,105000.0,39.5765,39.5765,39.5487,39.5487,105000.0
2012-08-03 12:20:00,42.61,42.63,42.6,42.6,146000.0,39.5579,39.5765,39.5487,39.5487,146000.0
2012-08-03 12:30:00,42.61,42.62,42.56,42.6,103000.0,39.5579,39.5672,39.5115,39.5487,103000.0
2012-08-03 12:40:00,42.6,42.64,42.59,42.61,282000.0,39.5487,39.5858,39.5394,39.5579,282000.0
2012-08-03 12:50:00,42.6,42.62,42.56,42.56,101000.0,39.5487,39.5672,39.5115,39.5115,101000.0
2012-08-03 13:00:00,42.58,42.62,42.58,42.6,74000.0,39.5301,39.5672,39.5301,39.5487,74000.0
2012-08-03 13:10:00,42.6,42.62,42.56,42.56,187000.0,39.5487,39.5672,39.5115,39.5115,187000.0
2012-08-03 13:20:00,42.57,42.59,42.55,42.59,116000.0,39.5208,39.5394,39.5022,39.5394,116000.0
2012-08-03 13:30:00,42.58,42.6,42.57,42.57,58000.0,39.5301,39.5487,39.5208,39.5208,58000.0
2012-08-03 13:40:00,42.59,42.62,42.57,42.6,225000.0,39.5394,39.5672,39.5208,39.5487,225000.0
2012-08-03 13:50:00,42.6,42.62,42.58,42.59,264000.0,39.5487,39.5672,39.5301,39.5394,264000.0
2012-08-03 14:00:00,42.6,42.61,42.58,42.59,168000.0,39.5487,39.5579,39.5301,39.5394,168000.0
2012-08-03 14:10:00,42.59,42.61,42.58,42.6,167000.0,39.5394,39.5579,39.5301,39.5487,167000.0
2012-08-03 14:20:00,42.59,42.6,42.55,42.57,186000.0,39.5394,39.5487,39.5022,39.5208,186000.0
2012-08-03 14:30:00,42.57,42.58,42.53,42.56,185000.0,39.5208,39.5301,39.4837,39.5115,185000.0
2012-08-03 14:40:00,42.55,42.55,42.3,42.36,446000.0,39.5022,39.5022,39.2701,39.3258,446000.0
2012-08-03 14:50:00,42.36,42.48,42.33,42.44,358000.0,39.3258,39.4373,39.298,39.4001,358000.0
2012-08-03 15:00:00,42.45,42.52,42.43,42.46,367000.0,39.4094,39.4744,39.3908,39.4187,367000.0
2012-08-03 15:10:00,42.48,42.5,42.37,42.4,173000.0,39.4373,39.4558,39.3351,39.363,173000.0
2012-08-03 15:20:00,42.4,42.42,42.33,42.38,352000.0,39.363,39.3815,39.298,39.3444,352000.0
2012-08-03 15:30:00,42.39,42.47,42.37,42.43,340000.0,39.3537,39.428,39.3351,39.3908,340000.0
2012-08-03 15:40:00,42.44,42.49,42.38,42.46,488000.0,39.4001,39.4465,39.3444,39.4187,488000.0
2012-08-03 15:50:00,42.46,42.48,42.39,42.44,792000.0,39.4187,39.4373,39.3537,39.4001,792000.0
2012-08-06 09:30:00,42.42,42.72,42.31,42.72,292000.0,39.3815,39.6601,39.2794,39.6601,292000.0
2012-08-06 09:40:00,42.71,42.76,42.55,42.62,493000.0,39.6508,39.6972,39.5022,39.5672,493000.0
2012-08-06 09:50:00,42.61,42.66,42.5,42.53,212000.0,39.5579,39.6044,39.4558,39.4837,212000.0
2012-08-06 10:00:00,42.54,42.63,42.49,42.54,255000.0,39.493,39.5765,39.4465,39.493,255000.0
2012-08-06 10:10:00,42.54,42.56,42.49,42.52,76000.0,39.493,39.5115,39.4465,39.4744,76000.0
2012-08-06 10:20:00,42.52,42.54,42.46,42.46,248000.0,39.4744,39.493,39.4187,39.4187,248000.0
2012-08-06 10:30:00,42.48,42.53,42.46,42.48,167000.0,39.4373,39.4837,39.4187,39.4373,167000.0
2012-08-06 10:40:00,42.47,42.55,42.42,42.51,228000.0,39.428,39.5022,39.3815,39.4651,228000.0
2012-08-06 10:50:00,42.52,42.59,42.49,42.57,145000.0,39.4744,39.5394,39.4465,39.5208,145000.0
2012-08-06 11:00:00,42.54,42.57,42.52,42.54,143000.0,39.493,39.5208,39.4744,39.493,143000.0
2012-08-06 11:10:00,42.56,42.56,42.47,42.5,194000.0,39.5115,39.5115,39.428,39.4558,194000.0
2012-08-06 11:20:00,42.49,42.51,42.34,42.34,268000.0,39.4465,39.4651,39.3073,39.3073,268000.0
2012-08-06 11:30:00,42.34,42.4,42.31,42.36,158000.0,39.3073,39.363,39.2794,39.3258,158000.0
2012-08-06 11:40:00,42.35,42.4,42.35,42.4,78000.0,39.3166,39.363,39.3166,39.363,78000.0
2012-08-06 11:50:00,42.4,42.42,42.37,42.42,80000.0,39.363,39.3815,39.3351,39.3815,80000.0
2012-08-06 12:00:00,42.4,42.4,42.36,42.37,38000.0,39.363,39.363,39.3258,39.3351,38000.0
2012-08-06 12:10:00,42.37,42.42,42.37,42.41,59000.0,39.3351,39.3815,39.3351,39.3723,59000.0
2012-08-06 12:20:00,42.41,42.43,42.36,42.36,92000.0,39.3723,39.3908,39.3258,39.3258,92000.0
2012-08-06 12:30:00,42.36,42.37,42.34,42.35,127000.0,39.3258,39.3351,39.3073,39.3166,127000.0
2012-08-06 12:40:00,42.35,42.36,42.29,42.33,211000.0,39.3166,39.3258,39.2609,39.298,211000.0
2012-08-06 12:50:00,42.32,42.35,42.32,42.34,49000.0,39.2887,39.3166,39.2887,39.3073,49000.0
2012-08-06 13:00:00,42.33,42.37,42.28,42.29,68000.0,39.298,39.3351,39.2516,39.2609,68000.0
2012-08-06 13:10:00,42.29,42.31,42.22,42.23,108000.0,39.2609,39.2794,39.1959,39.2052,108000.0
2012-08-06 13:20:00,42.23,42.24,42.15,42.15,104000.0,39.2052,39.2144,39.1309,39.1309,104000.0
2012-08-06 13:30:00,42.18,42.2,42.1,42.11,85000.0,39.1587,39.1773,39.0845,39.0938,85000.0
2012-08-06 13:40:00,42.13,42.14,42.05,42.13,217000.0,39.1123,39.1216,39.0381,39.1123,217000.0
2012-08-06 13:50:00,42.1,42.12,42.08,42.09,86000.0,39.0845,39.103,39.0659,39.0752,86000.0
2012-08-06 14:00:00,42.08,42.19,42.08,42.16,122000.0,39.0659,39.168,39.0659,39.1402,122000.0
2012-08-06 14:10:00,42.16,42.17,42.13,42.15,152000.0,39.1402,39.1495,39.1123,39.1309,152000.0
2012-08-06 14:20:00,42.15,42.16,42.1,42.1,191000.0,39.1309,39.1402,39.0845,39.0845,191000.0
2012-08-06 14:30:00,42.1,42.16,42.1,42.15,146000.0,39.0845,39.1402,39.0845,39.1309,146000.0
2012-08-06 14:40:00,42.15,42.16,42.1,42.15,238000.0,39.1309,39.1402,39.0845,39.1309,238000.0
2012-08-06 14:50:00,42.15,42.18,42.14,42.15,146000.0,39.1309,39.1587,39.1216,39.1309,146000.0
2012-08-06 15:00:00,42.15,42.25,42.14,42.22,203000.0,39.1309,39.2237,39.1216,39.1959,203000.0
2012-08-06 15:10:00,42.22,42.23,42.18,42.2,278000.0,39.1959,39.2052,39.1587,39.1773,278000.0
2012-08-06 15:20:00,42.2,42.22,42.11,42.13,169000.0,39.1773,39.1959,39.0938,39.1123,169000.0
2012-08-06 15:30:00,42.11,42.2,42.11,42.13,191000.0,39.0938,39.1773,39.0938,39.1123,191000.0
2012-08-06 15:40:00,42.13,42.16,42.02,42.06,318000.0,39.1123,39.1402,39.0102,39.0473,318000.0
2012-08-06 15:50:00,42.06,42.09,41.9,41.93,749000.0,39.0473,39.0752,38.8988,38.9266,749000.0
2012-08-07 09:30:00,42.13,42.29,41.92,42.01,488000.0,39.1123,39.2609,38.9174,39.0009,488000.0
2012-08-07 09:40:00,42.06,42.1,41.99,42.02,462000.0,39.0473,39.0845,38.9823,39.0102,462000.0
2012-08-07 09:50:00,42.02,42.09,41.98,42.02,488000.0,39.0102,39.0752,38.9731,39.0102,488000.0
2012-08-07 10:00:00,42.02,42.05,41.97,41.98,204000.0,39.0102,39.0381,38.9638,38.9731,204000.0
2012-08-07 10:10:00,41.99,42.0,41.86,41.88,188000.0,38.9823,38.9916,38.8617,38.8802,188000.0
2012-08-07 10:20:00,41.88,41.93,41.85,41.91,380000.0,38.8802,38.9266,38.8524,38.9081,380000.0
2012-08-07 10:30:00,41.9,41.95,41.85,41.87,204000.0,38.8988,38.9452,38.8524,38.8709,204000.0
2012-08-07 10:40:00,41.85,41.89,41.67,41.74,474000.0,38.8524,38.8895,38.6853,38.7503,474000.0
2012-08-07 10:50:00,41.73,41.8,41.7,41.73,163000.0,38.741,38.806,38.7131,38.741,163000.0
2012-08-07 11:00:00,41.72,41.72,41.64,41.67,390000.0,38.7317,38.7317,38.6574,38.6853,390000.0
2012-08-07 11:10:00,41.67,41.68,41.32,41.51,1005000.0,38.6853,38.6946,38.3603,38.5367,1005000.0
2012-08-07 11:20:00,41.51,41.66,41.45,41.66,321000.0,38.5367,38.676,38.481,38.676,321000.0
2012-08-07 11:30:00,41.66,41.82,41.64,41.75,230000.0,38.676,38.8245,38.6574,38.7595,230000.0
2012-08-07 11:40:00,41.75,41.76,41.64,41.7,243000.0,38.7595,38.7688,38.6574,38.7131,243000.0
2012-08-07 11:50:00,41.71,41.81,41.7,41.76,117000.0,38.7224,38.8152,38.7131,38.7688,117000.0
2012-08-07 12:00:00,41.8,41.84,41.78,41.82,203000.0,38.806,38.8431,38.7874,38.8245,203000.0
2012-08-07 12:10:00,41.83,41.83,41.77,41.79,242000.0,38.8338,38.8338,38.7781,38.7967,242000.0
2012-08-07 12:20:00,41.79,41.84,41.73,41.8,183000.0,38.7967,38.8431,38.741,38.806,183000.0
2012-08-07 12:30:00,41.8,41.88,41.79,41.88,193000.0,38.806,38.8802,38.7967,38.8802,193000.0
2012-08-07 12:40:00,41.86,41.86,41.77,41.78,160000.0,38.8617,38.8617,38.7781,38.7874,160000.0
2012-08-07 12:50:00,41.78,41.8,41.74,41.74,118000.0,38.7874,38.806,38.7503,38.7503,118000.0
2012-08-07 13:00:00,41.74,41.81,41.73,41.81,70000.0,38.7503,38.8152,38.741,38.8152,70000.0
2012-08-07 13:10:00,41.82,41.83,41.79,41.82,124000.0,38.8245,38.8338,38.7967,38.8245,124000.0
2012-08-07 13:20:00,41.8,41.85,41.8,41.84,75000.0,38.806,38.8524,38.806,38.8431,75000.0
2012-08-07 13:30:00,41.81,41.85,41.8,41.83,95000.0,38.8152,38.8524,38.806,38.8338,95000.0
2012-08-07 13:40:00,41.83,41.84,41.8,41.81,84000.0,38.8338,38.8431,38.806,38.8152,84000.0
2012-08-07 13:50:00,41.83,41.84,41.8,41.81,103000.0,38.8338,38.8431,38.806,38.8152,103000.0
2012-08-07 14:00:00,41.8,41.85,41.8,41.81,177000.0,38.806,38.8524,38.806,38.8152,177000.0
2012-08-07 14:10:00,41.82,41.83,41.78,41.79,111000.0,38.8245,38.8338,38.7874,38.7967,111000.0
2012-08-07 14:20:00,41.79,41.8,41.75,41.75,70000.0,38.7967,38.806,38.7595,38.7595,70000.0
2012-08-07 14:30:00,41.74,41.8,41.74,41.77,87000.0,38.7503,38.806,38.7503,38.7781,87000.0
2012-08-07 14:40:00,41.75,41.78,41.73,41.75,157000.0,38.7595,38.7874,38.741,38.7595,157000.0
2012-08-07 14:50:00,41.76,41.77,41.7,41.7,135000.0,38.7688,38.7781,38.7131,38.7131,135000.0
2012-08-07 15:00:00,41.7,41.71,41.65,41.66,326000.0,38.7131,38.7224,38.6667,38.676,326000.0
2012-08-07 15:10:00,41.67,41.69,41.61,41.62,207000.0,38.6853,38.7038,38.6296,38.6388,207000.0
2012-08-07 15:20:00,41.62,41.67,41.6,41.61,453000.0,38.6388,38.6853,38.6203,38.6296,453000.0
2012-08-07 15:30:00,41.6,41.67,41.59,41.59,491000.0,38.6203,38.6853,38.611,38.611,491000.0
2012-08-07 15:40:00,41.59,41.63,41.53,41.57,737000.0,38.611,38.6481,38.5553,38.5924,737000.0
2012-08-07 15:50:00,41.58,41.63,41.52,41.6,1074000.0,38.6017,38.6481,38.546,38.6203,1074000.0
2012-08-08 09:30:00,41.6,42.1,41.52,42.01,519000.0,38.6203,39.0845,38.546,39.0009,519000.0
2012-08-08 09:40:00,42.0,42.14,42.0,42.14,373000.0,38.9916,39.1216,38.9916,39.1216,373000.0
2012-08-08 09:50:00,42.12,42.17,42.05,42.14,296000.0,39.103,39.1495,39.0381,39.1216,296000.0
2012-08-08 10:00:00,42.12,42.19,42.09,42.14,213000.0,39.103,39.168,39.0752,39.1216,213000.0
2012-08-08 10:10:00,42.14,42.23,42.12,42.2,325000.0,39.1216,39.2052,39.103,39.1773,325000.0
2012-08-08 10:20:00,42.2,42.21,42.16,42.17,194000.0,39.1773,39.1866,39.1402,39.1495,194000.0
2012-08-08 10:30:00,42.18,42.26,42.16,42.23,224000.0,39.1587,39.233,39.1402,39.2052,224000.0
2012-08-08 10:40:00,42.25,42.32,42.23,42.28,276000.0,39.2237,39.2887,39.2052,39.2516,276000.0
2012-08-08 10:50:00,42.29,42.3,42.25,42.28,265000.0,39.2609,39.2701,39.2237,39.2516,265000.0
2012-08-08 11:00:00,42.28,42.3,42.19,42.19,116000.0,39.2516,39.2701,39.168,39.168,116000.0
2012-08-08 11:10:00,42.2,42.38,42.2,42.37,555000.0,39.1773,39.3444,39.1773,39.3351,555000.0
2012-08-08 11:20:00,42.37,42.45,42.34,42.42,176000.0,39.3351,39.4094,39.3073,39.3815,176000.0
2012-08-08 11:30:00,42.41,42.46,42.38,42.46,97000.0,39.3723,39.4187,39.3444,39.4187,97000.0
2012-08-08 11:40:00,42.45,42.5,42.44,42.49,124000.0,39.4094,39.4558,39.4001,39.4465,124000.0
2012-08-08 11:50:00,42.49,42.52,42.46,42.48,208000.0,39.4465,39.4744,39.4187,39.4373,208000.0
2012-08-08 12:00:00,42.48,42.49,42.45,42.49,118000.0,39.4373,39.4465,39.4094,39.4465,118000.0
2012-08-08 12:10:00,42.47,42.6,42.47,42.59,157000.0,39.428,39.5487,39.428,39.5394,157000.0
2012-08-08 12:20:00,42.58,42.62,42.56,42.59,203000.0,39.5301,39.5672,39.5115,39.5394,203000.0
2012-08-08 12:30:00,42.59,42.7,42.59,42.66,416000.0,39.5394,39.6415,39.5394,39.6044,416000.0
2012-08-08 12:40:00,42.66,42.66,42.54,42.59,182000.0,39.6044,39.6044,39.493,39.5394,182000.0
2012-08-08 12:50:00,42.58,42.67,42.58,42.66,179000.0,39.5301,39.6136,39.5301,39.6044,179000.0
2012-08-08 13:00:00,42.67,42.7,42.62,42.63,156000.0,39.6136,39.6415,39.5672,39.5765,156000.0
2012-08-08 13:10:00,42.63,42.66,42.61,42.62,208000.0,39.5765,39.6044,39.5579,39.5672,208000.0
2012-08-08 13:20:00,42.62,42.64,42.56,42.56,186000.0,39.5672,39.5858,39.5115,39.5115,186000.0
2012-08-08 13:30:00,42.56,42.59,42.56,42.58,66000.0,39.5115,39.5394,39.5115,39.5301,66000.0
2012-08-08 13:40:00,42.58,42.59,42.55,42.58,90000.0,39.5301,39.5394,39.5022,39.5301,90000.0
2012-08-08 13:50:00,42.56,42.59,42.56,42.57,108000.0,39.5115,39.5394,39.5115,39.5208,108000.0
2012-08-08 14:00:00,42.56,42.57,42.5,42.51,142000.0,39.5115,39.5208,39.4558,39.4651,142000.0
2012-08-08 14:10:00,42.49,42.52,42.42,42.42,152000.0,39.4465,39.4744,39.3815,39.3815,152000.0
2012-08-08 14:20:00,42.42,42.44,42.33,42.38,306000.0,39.3815,39.4001,39.298,39.3444,306000.0
2012-08-08 14:30:00,42.38,42.45,42.34,42.43,140000.0,39.3444,39.4094,39.3073,39.3908,140000.0
2012-08-08 14:40:00,42.42,42.44,42.34,42.35,345000.0,39.3815,39.4001,39.3073,39.3166,345000.0
2012-08-08 14:50:00,42.35,42.4,42.33,42.39,243000.0,39.3166,39.363,39.298,39.3537,243000.0
2012-08-08 15:00:00,42.4,42.42,42.35,42.42,262000.0,39.363,39.3815,39.3166,39.3815,262000.0
2012-08-08 15:10:00,42.44,42.48,42.41,42.46,303000.0,39.4001,39.4373,39.3723,39.4187,303000.0
2012-08-08 15:20:00,42.45,42.52,42.45,42.51,121000.0,39.4094,39.4744,39.4094,39.4651,121000.0
2012-08-08 15:30:00,42.5,42.56,42.49,42.52,287000.0,39.4558,39.5115,39.4465,39.4744,287000.0
2012-08-08 15:40:00,42.52,42.55,42.5,42.52,273000.0,39.4744,39.5022,39.4558,39.4744,273000.0
2012-08-08 15:50:00,42.53,42.54,42.44,42.44,796000.0,39.4837,39.493,39.4001,39.4001,796000.0
2012-08-09 09:30:00,42.41,42.6,42.28,42.28,245000.0,39.3723,39.5487,39.2516,39.2516,245000.0
2012-08-09 09:40:00,42.3,42.3,42.06,42.07,386000.0,39.2701,39.2701,39.0473,39.0566,386000.0
2012-08-09 09:50:00,42.09,42.32,42.08,42.32,185000.0,39.0752,39.2887,39.0659,39.2887,185000.0
2012-08-09 10:00:00,42.31,42.42,42.28,42.42,161000.0,39.2794,39.3815,39.2516,39.3815,161000.0
2012-08-09 10:10:00,42.42,42.45,42.35,42.37,129000.0,39.3815,39.4094,39.3166,39.3351,129000.0
2012-08-09 10:20:00,42.39,42.4,42.29,42.35,129000.0,39.3537,39.363,39.2609,39.3166,129000.0
2012-08-09 10:30:00,42.35,42.36,42.3,42.31,99000.0,39.3166,39.3258,39.2701,39.2794,99000.0
2012-08-09 10:40:00,42.3,42.34,42.3,42.34,87000.0,39.2701,39.3073,39.2701,39.3073,87000.0
2012-08-09 10:50:00,42.34,42.35,42.3,42.32,144000.0,39.3073,39.3166,39.2701,39.2887,144000.0
2012-08-09 11:00:00,42.32,42.39,42.32,42.35,173000.0,39.2887,39.3537,39.2887,39.3166,173000.0
2012-08-09 11:10:00,42.35,42.36,42.3,42.36,230000.0,39.3166,39.3258,39.2701,39.3258,230000.0
2012-08-09 11:20:00,42.36,42.38,42.31,42.34,106000.0,39.3258,39.3444,39.2794,39.3073,106000.0
2012-08-09 11:30:00,42.34,42.4,42.32,42.4,65000.0,39.3073,39.363,39.2887,39.363,65000.0
2012-08-09 11:40:00,42.4,42.42,42.29,42.29,232000.0,39.363,39.3815,39.2609,39.2609,232000.0
2012-08-09 11:50:00,42.3,42.33,42.29,42.33,93000.0,39.2701,39.298,39.2609,39.298,93000.0
2012-08-09 12:00:00,42.32,42.44,42.31,42.43,117000.0,39.2887,39.4001,39.2794,39.3908,117000.0
2012-08-09 12:10:00,42.42,42.47,42.39,42.4,76000.0,39.3815,39.428,39.3537,39.363,76000.0
2012-08-09 12:20:00,42.4,42.41,42.37,42.39,89000.0,39.363,39.3723,39.3351,39.3537,89000.0
2012-08-09 12:30:00,42.41,42.42,42.36,42.36,213000.0,39.3723,39.3815,39.3258,39.3258,213000.0
2012-08-09 12:40:00,42.36,42.41,42.35,42.37,115000.0,39.3258,39.3723,39.3166,39.3351,115000.0
2012-08-09 12:50:00,42.37,42.41,42.37,42.39,54000.0,39.3351,39.3723,39.3351,39.3537,54000.0
2012-08-09 13:00:00,42.41,42.43,42.36,42.38,60000.0,39.3723,39.3908,39.3258,39.3444,60000.0
2012-08-09 13:10:00,42.37,42.38,42.34,42.38,65000.0,39.3351,39.3444,39.3073,39.3444,65000.0
2012-08-09 13:20:00,42.38,42.4,42.36,42.4,37000.0,39.3444,39.363,39.3258,39.363,37000.0
2012-08-09 13:30:00,42.39,42.4,42.36,42.4,61000.0,39.3537,39.363,39.3258,39.363,61000.0
2012-08-09 13:40:00,42.41,42.41,42.38,42.39,44000.0,39.3723,39.3723,39.3444,39.3537,44000.0
2012-08-09 13:50:00,42.38,42.4,42.37,42.38,59000.0,39.3444,39.363,39.3351,39.3444,59000.0
2012-08-09 14:00:00,42.38,42.42,42.38,42.4,59000.0,39.3444,39.3815,39.3444,39.363,59000.0
2012-08-09 14:10:00,42.4,42.45,42.4,42.42,92000.0,39.363,39.4094,39.363,39.3815,92000.0
2012-08-09 14:20:00,42.41,42.49,42.39,42.49,114000.0,39.3723,39.4465,39.3537,39.4465,114000.0
2012-08-09 14:30:00,42.47,42.57,42.47,42.57,241000.0,39.428,39.5208,39.428,39.5208,241000.0
2012-08-09 14:40:00,42.56,42.57,42.51,42.56,265000.0,39.5115,39.5208,39.4651,39.5115,265000.0
2012-08-09 14:50:00,42.55,42.66,42.55,42.65,297000.0,39.5022,39.6044,39.5022,39.5951,297000.0
2012-08-09 15:00:00,42.65,42.65,42.6,42.61,198000.0,39.5951,39.5951,39.5487,39.5579,198000.0
2012-08-09 15:10:00,42.61,42.79,42.61,42.71,287000.0,39.5579,39.725,39.5579,39.6508,287000.0
2012-08-09 15:20:00,42.71,42.74,42.65,42.72,346000.0,39.6508,39.6786,39.5951,39.6601,346000.0
2012-08-09 15:30:00,42.72,42.74,42.66,42.68,462000.0,39.6601,39.6786,39.6044,39.6229,462000.0
2012-08-09 15:40:00,42.66,42.69,42.59,42.65,347000.0,39.6044,39.6322,39.5394,39.5951,347000.0
2012-08-09 15:50:00,42.63,42.63,42.57,42.6,508000.0,39.5765,39.5765,39.5208,39.5487,508000.0
2012-08-10 09:30:00,42.34,42.66,42.34,42.57,256000.0,39.3073,39.6044,39.3073,39.5208,256000.0
2012-08-10 09:40:00,42.54,42.58,42.49,42.5,155000.0,39.493,39.5301,39.4465,39.4558,155000.0
2012-08-10 09:50:00,42.48,42.56,42.44,42.55,86000.0,39.4373,39.5115,39.4001,39.5022,86000.0
2012-08-10 10:00:00,42.54,42.68,42.52,42.68,69000.0,39.493,39.6229,39.4744,39.6229,69000.0
2012-08-10 10:10:00,42.68,42.74,42.55,42.6,193000.0,39.6229,39.6786,39.5022,39.5487,193000.0
2012-08-10 10:20:00,42.59,42.72,42.55,42.7,144000.0,39.5394,39.6601,39.5022,39.6415,144000.0
2012-08-10 10:30:00,42.7,42.79,42.68,42.76,159000.0,39.6415,39.725,39.6229,39.6972,159000.0
2012-08-10 10:40:00,42.76,42.77,42.71,42.75,79000.0,39.6972,39.7065,39.6508,39.6879,79000.0
2012-08-10 10:50:00,42.76,42.76,42.68,42.68,103000.0,39.6972,39.6972,39.6229,39.6229,103000.0
2012-08-10 11:00:00,42.7,42.7,42.54,42.6,99000.0,39.6415,39.6415,39.493,39.5487,99000.0
2012-08-10 11:10:00,42.62,42.63,42.54,42.57,38000.0,39.5672,39.5765,39.493,39.5208,38000.0
2012-08-10 11:20:00,42.56,42.6,42.56,42.56,62000.0,39.5115,39.5487,39.5115,39.5115,62000.0
2012-08-10 11:30:00,42.56,42.65,42.53,42.65,182000.0,39.5115,39.5951,39.4837,39.5951,182000.0
2012-08-10 11:40:00,42.65,42.68,42.62,42.67,65000.0,39.5951,39.6229,39.5672,39.6136,65000.0
2012-08-10 11:50:00,42.68,42.72,42.67,42.69,89000.0,39.6229,39.6601,39.6136,39.6322,89000.0
2012-08-10 12:00:00,42.69,42.69,42.64,42.67,43000.0,39.6322,39.6322,39.5858,39.6136,43000.0
2012-08-10 12:10:00,42.65,42.69,42.63,42.63,67000.0,39.5951,39.6322,39.5765,39.5765,67000.0
2012-08-10 12:20:00,42.62,42.67,42.62,42.67,25000.0,39.5672,39.6136,39.5672,39.6136,25000.0
2012-08-10 12:30:00,42.66,42.68,42.63,42.65,30000.0,39.6044,39.6229,39.5765,39.5951,30000.0
2012-08-10 12:40:00,42.65,42.65,42.61,42.63,149000.0,39.5951,39.5951,39.5579,39.5765,149000.0
2012-08-10 12:50:00,42.63,42.64,42.55,42.56,105000.0,39.5765,39.5858,39.5022,39.5115,105000.0
2012-08-10 13:00:00,42.57,42.57,42.49,42.5,165000.0,39.5208,39.5208,39.4465,39.4558,165000.0
2012-08-10 13:10:00,42.48,42.52,42.48,42.52,105000.0,39.4373,39.4744,39.4373,39.4744,105000.0
2012-08-10 13:20:00,42.51,42.53,42.5,42.51,18000.0,39.4651,39.4837,39.4558,39.4651,18000.0
2012-08-10 13:30:00,42.51,42.52,42.5,42.51,88000.0,39.4651,39.4744,39.4558,39.4651,88000.0
2012-08-10 13:40:00,42.51,42.61,42.51,42.58,93000.0,39.4651,39.5579,39.4651,39.5301,93000.0
2012-08-10 13:50:00,42.58,42.6,42.53,42.53,36000.0,39.5301,39.5487,39.4837,39.4837,36000.0
2012-08-10 14:00:00,42.55,42.56,42.52,42.55,63000.0,39.5022,39.5115,39.4744,39.5022,63000.0
2012-08-10 14:10:00,42.54,42.58,42.51,42.52,75000.0,39.493,39.5301,39.4651,39.4744,75000.0
2012-08-10 14:20:00,42.53,42.54,42.51,42.52,44000.0,39.4837,39.493,39.4651,39.4744,44000.0
2012-08-10 14:30:00,42.52,42.55,42.51,42.53,33000.0,39.4744,39.5022,39.4651,39.4837,33000.0
2012-08-10 14:40:00,42.52,42.54,42.48,42.51,195000.0,39.4744,39.493,39.4373,39.4651,195000.0
2012-08-10 14:50:00,42.5,42.54,42.5,42.51,36000.0,39.4558,39.493,39.4558,39.4651,36000.0
2012-08-10 15:00:00,42.51,42.54,42.51,42.52,33000.0,39.4651,39.493,39.4651,39.4744,33000.0
2012-08-10 15:10:00,42.53,42.53,42.51,42.53,28000.0,39.4837,39.4837,39.4651,39.4837,28000.0
2012-08-10 15:20:00,42.53,42.55,42.51,42.52,91000.0,39.4837,39.5022,39.4651,39.4744,91000.0
2012-08-10 15:30:00,42.53,42.55,42.51,42.51,68000.0,39.4837,39.5022,39.4651,39.4651,68000.0
2012-08-10 15:40:00,42.52,42.61,42.51,42.56,164000.0,39.4744,39.5579,39.4651,39.5115,164000.0
2012-08-10 15:50:00,42.57,42.6,42.53,42.59,505000.0,39.5208,39.5487,39.4837,39.5394,505000.0
2012-08-13 09:30:00,42.46,42.53,42.43,42.49,149000.0,39.4187,39.4837,39.3908,39.4465,149000.0
2012-08-13 09:40:00,42.53,42.55,42.37,42.37,153000.0,39.4837,39.5022,39.3351,39.3351,153000.0
2012-08-13 09:50:00,42.39,42.44,42.24,42.24,216000.0,39.3537,39.4001,39.2144,39.2144,216000.0
2012-08-13 10:00:00,42.27,42.44,42.27,42.4,244000.0,39.2423,39.4001,39.2423,39.363,244000.0
2012-08-13 10:10:00,42.37,42.42,42.34,42.41,97000.0,39.3351,39.3815,39.3073,39.3723,97000.0
2012-08-13 10:20:00,42.4,42.41,42.24,42.24,92000.0,39.363,39.3723,39.2144,39.2144,92000.0
2012-08-13 10:30:00,42.25,42.35,42.22,42.35,149000.0,39.2237,39.3166,39.1959,39.3166,149000.0
2012-08-13 10:40:00,42.33,42.39,42.3,42.35,63000.0,39.298,39.3537,39.2701,39.3166,63000.0
2012-08-13 10:50:00,42.36,42.36,42.28,42.3,221000.0,39.3258,39.3258,39.2516,39.2701,221000.0
2012-08-13 11:00:00,42.3,42.33,42.21,42.22,207000.0,39.2701,39.298,39.1866,39.1959,207000.0
2012-08-13 11:10:00,42.24,42.3,42.24,42.25,59000.0,39.2144,39.2701,39.2144,39.2237,59000.0
2012-08-13 11:20:00,42.28,42.4,42.28,42.37,56000.0,39.2516,39.363,39.2516,39.3351,56000.0
2012-08-13 11:30:00,42.38,42.43,42.38,42.38,52000.0,39.3444,39.3908,39.3444,39.3444,52000.0
2012-08-13 11:40:00,42.38,42.42,42.35,42.42,35000.0,39.3444,39.3815,39.3166,39.3815,35000.0
2012-08-13 11:50:00,42.42,42.43,42.4,42.41,34000.0,39.3815,39.3908,39.363,39.3723,34000.0
2012-08-13 12:00:00,42.41,42.46,42.39,42.39,57000.0,39.3723,39.4187,39.3537,39.3537,57000.0
2012-08-13 12:10:00,42.4,42.45,42.4,42.45,24000.0,39.363,39.4094,39.363,39.4094,24000.0
2012-08-13 12:20:00,42.44,42.45,42.41,42.42,54000.0,39.4001,39.4094,39.3723,39.3815,54000.0
2012-08-13 12:30:00,42.42,42.46,42.42,42.46,26000.0,39.3815,39.4187,39.3815,39.4187,26000.0
2012-08-13 12:40:00,42.46,42.52,42.46,42.51,36000.0,39.4187,39.4744,39.4187,39.4651,36000.0
2012-08-13 12:50:00,42.53,42.55,42.5,42.53,23000.0,39.4837,39.5022,39.4558,39.4837,23000.0
2012-08-13 13:00:00,42.53,42.55,42.5,42.5,37000.0,39.4837,39.5022,39.4558,39.4558,37000.0
2012-08-13 13:10:00,42.51,42.52,42.49,42.51,38000.0,39.4651,39.4744,39.4465,39.4651,38000.0
2012-08-13 13:20:00,42.49,42.58,42.48,42.56,69000.0,39.4465,39.5301,39.4373,39.5115,69000.0
2012-08-13 13:30:00,42.54,42.54,42.47,42.49,73000.0,39.493,39.493,39.428,39.4465,73000.0
2012-08-13 13:40:00,42.5,42.54,42.49,42.54,15000.0,39.4558,39.493,39.4465,39.493,15000.0
2012-08-13 13:50:00,42.54,42.54,42.5,42.54,67000.0,39.493,39.493,39.4558,39.493,67000.0
2012-08-13 14:00:00,42.54,42.57,42.54,42.56,49000.0,39.493,39.5208,39.493,39.5115,49000.0
2012-08-13 14:10:00,42.57,42.6,42.56,42.58,36000.0,39.5208,39.5487,39.5115,39.5301,36000.0
2012-08-13 14:20:00,42.6,42.67,42.6,42.64,53000.0,39.5487,39.6136,39.5487,39.5858,53000.0
2012-08-13 14:30:00,42.64,42.67,42.6,42.62,85000.0,39.5858,39.6136,39.5487,39.5672,85000.0
2012-08-13 14:40:00,42.61,42.68,42.58,42.64,122000.0,39.5579,39.6229,39.5301,39.5858,122000.0
2012-08-13 14:50:00,42.65,42.67,42.6,42.64,62000.0,39.5951,39.6136,39.5487,39.5858,62000.0
2012-08-13 15:00:00,42.62,42.65,42.57,42.57,164000.0,39.5672,39.5951,39.5208,39.5208,164000.0
2012-08-13 15:10:00,42.57,42.58,42.55,42.57,103000.0,39.5208,39.5301,39.5022,39.5208,103000.0
2012-08-13 15:20:00,42.57,42.58,42.54,42.57,75000.0,39.5208,39.5301,39.493,39.5208,75000.0
2012-08-13 15:30:00,42.56,42.65,42.55,42.6,252000.0,39.5115,39.5951,39.5022,39.5487,252000.0
2012-08-13 15:40:00,42.6,42.66,42.55,42.56,178000.0,39.5487,39.6044,39.5022,39.5115,178000.0
2012-08-13 15:50:00,42.56,42.58,42.52,42.58,275000.0,39.5115,39.5301,39.4744,39.5301,275000.0
2012-08-14 09:30:00,42.71,42.99,42.63,42.94,222000.0,39.6508,39.9107,39.5765,39.8643,222000.0
2012-08-14 09:40:00,42.94,43.17,42.91,43.11,299000.0,39.8643,40.0778,39.8365,40.0221,299000.0
2012-08-14 09:50:00,43.1,43.15,42.98,43.12,239000.0,40.0128,40.0593,39.9014,40.0314,239000.0
2012-08-14 10:00:00,43.11,43.29,43.11,43.2,266000.0,40.0221,40.1892,40.0221,40.1057,266000.0
2012-08-14 10:10:00,43.2,43.24,43.07,43.07,107000.0,40.1057,40.1428,39.985,39.985,107000.0
2012-08-14 10:20:00,43.07,43.1,42.95,43.1,207000.0,39.985,40.0128,39.8736,40.0128,207000.0
2012-08-14 10:30:00,43.05,43.07,42.91,43.0,110000.0,39.9664,39.985,39.8365,39.92,110000.0
2012-08-14 10:40:00,42.99,43.09,42.99,43.09,86000.0,39.9107,40.0036,39.9107,40.0036,86000.0
2012-08-14 10:50:00,43.1,43.19,43.1,43.18,173000.0,40.0128,40.0964,40.0128,40.0871,173000.0
2012-08-14 11:00:00,43.18,43.25,43.18,43.23,178000.0,40.0871,40.1521,40.0871,40.1335,178000.0
2012-08-14 11:10:00,43.23,43.26,43.22,43.25,91000.0,40.1335,40.1614,40.1242,40.1521,91000.0
2012-08-14 11:20:00,43.24,43.28,43.23,43.28,89000.0,40.1428,40.1799,40.1335,40.1799,89000.0
2012-08-14 11:30:00,43.26,43.3,43.26,43.29,100000.0,40.1614,40.1985,40.1614,40.1892,100000.0
2012-08-14 11:40:00,43.28,43.32,43.26,43.26,125000.0,40.1799,40.2171,40.1614,40.1614,125000.0
2012-08-14 11:50:00,43.27,43.3,43.25,43.28,166000.0,40.1707,40.1985,40.1521,40.1799,166000.0
2012-08-14 12:00:00,43.27,43.29,43.26,43.26,45000.0,40.1707,40.1892,40.1614,40.1614,45000.0
2012-08-14 12:10:00,43.26,43.31,43.24,43.24,112000.0,40.1614,40.2078,40.1428,40.1428,112000.0
2012-08-14 12:20:00,43.22,43.26,43.21,43.26,37000.0,40.1242,40.1614,40.115,40.1614,37000.0
2012-08-14 12:30:00,43.28,43.28,43.14,43.15,63000.0,40.1799,40.1799,40.05,40.0593,63000.0
2012-08-14 12:40:00,43.13,43.15,43.05,43.12,88000.0,40.0407,40.0593,39.9664,40.0314,88000.0
2012-08-14 12:50:00,43.1,43.13,43.09,43.13,41000.0,40.0128,40.0407,40.0036,40.0407,41000.0
2012-08-14 13:00:00,43.14,43.16,43.11,43.14,35000.0,40.05,40.0685,40.0221,40.05,35000.0
2012-08-14 13:10:00,43.12,43.15,43.1,43.12,50000.0,40.0314,40.0593,40.0128,40.0314,50000.0
2012-08-14 13:20:00,43.11,43.11,43.07,43.08,61000.0,40.0221,40.0221,39.985,39.9943,61000.0
2012-08-14 13:30:00,43.08,43.18,43.08,43.14,66000.0,39.9943,40.0871,39.9943,40.05,66000.0
2012-08-14 13:40:00,43.18,43.19,43.15,43.15,49000.0,40.0871,40.0964,40.0593,40.0593,49000.0
2012-08-14 13:50:00,43.14,43.15,43.11,43.14,84000.0,40.05,40.0593,40.0221,40.05,84000.0
2012-08-14 14:00:00,43.15,43.17,43.13,43.16,74000.0,40.0593,40.0778,40.0407,40.0685,74000.0
2012-08-14 14:10:00,43.16,43.19,43.16,43.16,65000.0,40.0685,40.0964,40.0685,40.0685,65000.0
2012-08-14 14:20:00,43.15,43.19,43.15,43.17,60000.0,40.0593,40.0964,40.0593,40.0778,60000.0
2012-08-14 14:30:00,43.18,43.24,43.15,43.22,103000.0,40.0871,40.1428,40.0593,40.1242,103000.0
2012-08-14 14:40:00,43.19,43.19,43.12,43.14,58000.0,40.0964,40.0964,40.0314,40.05,58000.0
2012-08-14 14:50:00,43.14,43.16,43.1,43.16,39000.0,40.05,40.0685,40.0128,40.0685,39000.0
2012-08-14 15:00:00,43.16,43.16,43.08,43.1,126000.0,40.0685,40.0685,39.9943,40.0128,126000.0
2012-08-14 15:10:00,43.09,43.1,43.05,43.09,64000.0,40.0036,40.0128,39.9664,40.0036,64000.0
2012-08-14 15:20:00,43.09,43.12,43.05,43.1,69000.0,40.0036,40.0314,39.9664,40.0128,69000.0
2012-08-14 15:30:00,43.1,43.11,42.93,42.96,384000.0,40.0128,40.0221,39.855,39.8829,384000.0
2012-08-14 15:40:00,42.95,42.95,42.85,42.89,186000.0,39.8736,39.8736,39.7807,39.8179,186000.0
2012-08-14 15:50:00,42.89,42.96,42.85,42.86,575000.0,39.8179,39.8829,39.7807,39.79,575000.0
2012-08-15 09:30:00,42.81,42.87,42.72,42.78,149000.0,39.7436,39.7993,39.6601,39.7158,149000.0
2012-08-15 09:40:00,42.82,43.11,42.81,42.97,205000.0,39.7529,40.0221,39.7436,39.8922,205000.0
2012-08-15 09:50:00,42.91,43.02,42.91,42.99,116000.0,39.8365,39.9386,39.8365,39.9107,116000.0
2012-08-15 10:00:00,42.98,43.02,42.96,42.97,35000.0,39.9014,39.9386,39.8829,39.8922,35000.0
2012-08-15 10:10:00,42.98,42.99,42.79,42.79,111000.0,39.9014,39.9107,39.725,39.725,111000.0
2012-08-15 10:20:00,42.77,42.8,42.66,42.73,117000.0,39.7065,39.7343,39.6044,39.6693,117000.0
2012-08-15 10:30:00,42.74,42.76,42.67,42.68,121000.0,39.6786,39.6972,39.6136,39.6229,121000.0
2012-08-15 10:40:00,42.69,42.7,42.62,42.62,134000.0,39.6322,39.6415,39.5672,39.5672,134000.0
2012-08-15 10:50:00,42.62,42.69,42.62,42.66,93000.0,39.5672,39.6322,39.5672,39.6044,93000.0
2012-08-15 11:00:00,42.67,42.71,42.66,42.7,70000.0,39.6136,39.6508,39.6044,39.6415,70000.0
2012-08-15 11:10:00,42.71,42.79,42.7,42.79,49000.0,39.6508,39.725,39.6415,39.725,49000.0
2012-08-15 11:20:00,42.79,42.8,42.77,42.79,45000.0,39.725,39.7343,39.7065,39.725,45000.0
2012-08-15 11:30:00,42.79,42.86,42.78,42.84,73000.0,39.725,39.79,39.7158,39.7715,73000.0
2012-08-15 11:40:00,42.84,42.86,42.78,42.81,49000.0,39.7715,39.79,39.7158,39.7436,49000.0
2012-08-15 11:50:00,42.8,42.83,42.79,42.81,128000.0,39.7343,39.7622,39.725,39.7436,128000.0
2012-08-15 12:00:00,42.81,42.85,42.8,42.82,169000.0,39.7436,39.7807,39.7343,39.7529,169000.0
2012-08-15 12:10:00,42.83,42.83,42.78,42.8,42000.0,39.7622,39.7622,39.7158,39.7343,42000.0
2012-08-15 12:20:00,42.8,42.84,42.77,42.77,44000.0,39.7343,39.7715,39.7065,39.7065,44000.0
2012-08-15 12:30:00,42.77,42.82,42.77,42.8,40000.0,39.7065,39.7529,39.7065,39.7343,40000.0
2012-08-15 12:40:00,42.81,42.84,42.81,42.83,5000.0,39.7436,39.7715,39.7436,39.7622,5000.0
2012-08-15 12:50:00,42.83,42.84,42.79,42.79,37000.0,39.7622,39.7715,39.725,39.725,37000.0
2012-08-15 13:00:00,42.8,42.8,42.71,42.71,58000.0,39.7343,39.7343,39.6508,39.6508,58000.0
2012-08-15 13:10:00,42.72,42.73,42.71,42.71,23000.0,39.6601,39.6693,39.6508,39.6508,23000.0
2012-08-15 13:20:00,42.7,42.72,42.69,42.7,117000.0,39.6415,39.6601,39.6322,39.6415,117000.0
2012-08-15 13:30:00,42.7,42.7,42.69,42.7,32000.0,39.6415,39.6415,39.6322,39.6415,32000.0
2012-08-15 13:40:00,42.7,42.72,42.69,42.72,39000.0,39.6415,39.6601,39.6322,39.6601,39000.0
2012-08-15 13:50:00,42.7,42.71,42.69,42.7,24000.0,39.6415,39.6508,39.6322,39.6415,24000.0
2012-08-15 14:00:00,42.7,42.72,42.69,42.72,31000.0,39.6415,39.6601,39.6322,39.6601,31000.0
2012-08-15 14:10:00,42.7,42.7,42.67,42.67,49000.0,39.6415,39.6415,39.6136,39.6136,49000.0
2012-08-15 14:20:00,42.67,42.68,42.65,42.66,39000.0,39.6136,39.6229,39.5951,39.6044,39000.0
2012-08-15 14:30:00,42.65,42.7,42.64,42.68,85000.0,39.5951,39.6415,39.5858,39.6229,85000.0
2012-08-15 14:40:00,42.69,42.71,42.67,42.71,33000.0,39.6322,39.6508,39.6136,39.6508,33000.0
2012-08-15 14:50:00,42.72,42.76,42.69,42.69,42000.0,39.6601,39.6972,39.6322,39.6322,42000.0
2012-08-15 15:00:00,42.72,42.72,42.67,42.7,109000.0,39.6601,39.6601,39.6136,39.6415,109000.0
2012-08-15 15:10:00,42.71,42.77,42.7,42.76,238000.0,39.6508,39.7065,39.6415,39.6972,238000.0
2012-08-15 15:20:00,42.75,42.75,42.66,42.68,311000.0,39.6879,39.6879,39.6044,39.6229,311000.0
2012-08-15 15:30:00,42.67,42.71,42.65,42.66,164000.0,39.6136,39.6508,39.5951,39.6044,164000.0
2012-08-15 15:40:00,42.66,42.74,42.66,42.73,233000.0,39.6044,39.6786,39.6044,39.6693,233000.0
2012-08-15 15:50:00,42.73,42.74,42.67,42.69,369000.0,39.6693,39.6786,39.6136,39.6322,369000.0
2012-08-16 09:30:00,42.72,42.81,42.6,42.76,114000.0,39.6601,39.7436,39.5487,39.6972,114000.0
2012-08-16 09:40:00,42.76,42.82,42.72,42.72,85000.0,39.6972,39.7529,39.6601,39.6601,85000.0
2012-08-16 09:50:00,42.71,42.93,42.7,42.92,118000.0,39.6508,39.855,39.6415,39.8457,118000.0
2012-08-16 10:00:00,42.9,42.92,42.76,42.87,75000.0,39.8272,39.8457,39.6972,39.7993,75000.0
2012-08-16 10:10:00,42.84,42.88,42.8,42.8,25000.0,39.7715,39.8086,39.7343,39.7343,25000.0
2012-08-16 10:20:00,42.84,42.87,42.8,42.83,45000.0,39.7715,39.7993,39.7343,39.7622,45000.0
2012-08-16 10:30:00,42.85,42.88,42.79,42.88,79000.0,39.7807,39.8086,39.725,39.8086,79000.0
2012-08-16 10:40:00,42.88,42.89,42.83,42.84,75000.0,39.8086,39.8179,39.7622,39.7715,75000.0
2012-08-16 10:50:00,42.85,42.85,42.82,42.84,24000.0,39.7807,39.7807,39.7529,39.7715,24000.0
2012-08-16 11:00:00,42.85,42.86,42.8,42.82,59000.0,39.7807,39.79,39.7343,39.7529,59000.0
2012-08-16 11:10:00,42.83,42.95,42.83,42.94,163000.0,39.7622,39.8736,39.7622,39.8643,163000.0
2012-08-16 11:20:00,42.94,42.99,42.91,42.98,51000.0,39.8643,39.9107,39.8365,39.9014,51000.0
2012-08-16 11:30:00,42.99,43.02,42.95,42.96,81000.0,39.9107,39.9386,39.8736,39.8829,81000.0
2012-08-16 11:40:00,42.99,43.01,42.96,42.99,34000.0,39.9107,39.9293,39.8829,39.9107,34000.0
2012-08-16 11:50:00,42.96,42.98,42.95,42.97,88000.0,39.8829,39.9014,39.8736,39.8922,88000.0
2012-08-16 12:00:00,42.95,42.98,42.94,42.98,25000.0,39.8736,39.9014,39.8643,39.9014,25000.0
2012-08-16 12:10:00,42.97,42.98,42.95,42.96,29000.0,39.8922,39.9014,39.8736,39.8829,29000.0
2012-08-16 12:20:00,42.97,43.0,42.95,42.96,44000.0,39.8922,39.92,39.8736,39.8829,44000.0
2012-08-16 12:30:00,42.96,42.97,42.89,42.9,110000.0,39.8829,39.8922,39.8179,39.8272,110000.0
2012-08-16 12:40:00,42.9,42.9,42.83,42.86,35000.0,39.8272,39.8272,39.7622,39.79,35000.0
2012-08-16 12:50:00,42.86,42.94,42.86,42.94,34000.0,39.79,39.8643,39.79,39.8643,34000.0
2012-08-16 13:00:00,42.94,42.95,42.89,42.92,64000.0,39.8643,39.8736,39.8179,39.8457,64000.0
2012-08-16 13:10:00,42.93,42.95,42.93,42.95,25000.0,39.855,39.8736,39.855,39.8736,25000.0
2012-08-16 13:20:00,42.94,42.95,42.92,42.95,66000.0,39.8643,39.8736,39.8457,39.8736,66000.0
2012-08-16 13:30:00,42.93,42.93,42.9,42.92,13000.0,39.855,39.855,39.8272,39.8457,13000.0
2012-08-16 13:40:00,42.92,42.92,42.9,42.9,14000.0,39.8457,39.8457,39.8272,39.8272,14000.0
2012-08-16 13:50:00,42.9,42.92,42.89,42.91,24000.0,39.8272,39.8457,39.8179,39.8365,24000.0
2012-08-16 14:00:00,42.91,42.98,42.91,42.98,68000.0,39.8365,39.9014,39.8365,39.9014,68000.0
2012-08-16 14:10:00,42.95,42.98,42.93,42.93,28000.0,39.8736,39.9014,39.855,39.855,28000.0
2012-08-16 14:20:00,42.94,42.94,42.85,42.85,152000.0,39.8643,39.8643,39.7807,39.7807,152000.0
2012-08-16 14:30:00,42.85,43.04,42.85,43.01,193000.0,39.7807,39.9571,39.7807,39.9293,193000.0
2012-08-16 14:40:00,43.01,43.08,42.99,43.08,157000.0,39.9293,39.9943,39.9107,39.9943,157000.0
2012-08-16 14:50:00,43.09,43.09,42.97,42.97,73000.0,40.0036,40.0036,39.8922,39.8922,73000.0
2012-08-16 15:00:00,43.0,43.01,42.95,43.0,140000.0,39.92,39.9293,39.8736,39.92,140000.0
2012-08-16 15:10:00,43.0,43.04,42.96,42.99,231000.0,39.92,39.9571,39.8829,39.9107,231000.0
2012-08-16 15:20:00,42.97,43.05,42.96,43.05,58000.0,39.8922,39.9664,39.8829,39.9664,58000.0
2012-08-16 15:30:00,43.03,43.04,42.82,42.87,382000.0,39.9479,39.9571,39.7529,39.7993,382000.0
2012-08-16 15:40:00,42.87,42.95,42.85,42.89,277000.0,39.7993,39.8736,39.7807,39.8179,277000.0
2012-08-16 15:50:00,42.87,42.89,42.83,42.87,319000.0,39.7993,39.8179,39.7622,39.7993,319000.0
2012-08-17 09:30:00,42.8,42.92,42.52,42.73,844000.0,39.7343,39.8457,39.4744,39.6693,844000.0
2012-08-17 09:40:00,42.75,42.85,42.74,42.8,229000.0,39.6879,39.7807,39.6786,39.7343,229000.0
2012-08-17 09:50:00,42.81,42.82,42.78,42.79,77000.0,39.7436,39.7529,39.7158,39.725,77000.0
2012-08-17 10:00:00,42.79,42.79,42.71,42.79,113000.0,39.725,39.725,39.6508,39.725,113000.0
2012-08-17 10:10:00,42.78,42.81,42.75,42.78,71000.0,39.7158,39.7436,39.6879,39.7158,71000.0
2012-08-17 10:20:00,42.78,42.85,42.76,42.79,59000.0,39.7158,39.7807,39.6972,39.725,59000.0
2012-08-17 10:30:00,42.79,42.85,42.77,42.82,141000.0,39.725,39.7807,39.7065,39.7529,141000.0
2012-08-17 10:40:00,42.8,42.82,42.76,42.78,57000.0,39.7343,39.7529,39.6972,39.7158,57000.0
2012-08-17 10:50:00,42.78,42.79,42.75,42.75,40000.0,39.7158,39.725,39.6879,39.6879,40000.0
2012-08-17 11:00:00,42.76,42.85,42.75,42.83,77000.0,39.6972,39.7807,39.6879,39.7622,77000.0
2012-08-17 11:10:00,42.84,42.88,42.84,42.84,40000.0,39.7715,39.8086,39.7715,39.7715,40000.0
2012-08-17 11:20:00,42.87,42.88,42.84,42.84,37000.0,39.7993,39.8086,39.7715,39.7715,37000.0
2012-08-17 11:30:00,42.86,42.88,42.84,42.86,100000.0,39.79,39.8086,39.7715,39.79,100000.0
2012-08-17 11:40:00,42.9,42.91,42.89,42.9,33000.0,39.8272,39.8365,39.8179,39.8272,33000.0
2012-08-17 11:50:00,42.91,42.92,42.89,42.92,30000.0,39.8365,39.8457,39.8179,39.8457,30000.0
2012-08-17 12:00:00,42.91,42.95,42.91,42.91,74000.0,39.8365,39.8736,39.8365,39.8365,74000.0
2012-08-17 12:10:00,42.91,42.93,42.9,42.9,9000.0,39.8365,39.855,39.8272,39.8272,9000.0
2012-08-17 12:20:00,42.9,42.91,42.88,42.88,37000.0,39.8272,39.8365,39.8086,39.8086,37000.0
2012-08-17 12:30:00,42.89,42.89,42.84,42.84,60000.0,39.8179,39.8179,39.7715,39.7715,60000.0
2012-08-17 12:40:00,42.84,42.86,42.83,42.84,52000.0,39.7715,39.79,39.7622,39.7715,52000.0
2012-08-17 12:50:00,42.84,42.86,42.83,42.83,207000.0,39.7715,39.79,39.7622,39.7622,207000.0
2012-08-17 13:00:00,42.83,42.85,42.83,42.84,27000.0,39.7622,39.7807,39.7622,39.7715,27000.0
2012-08-17 13:10:00,42.84,42.85,42.83,42.83,36000.0,39.7715,39.7807,39.7622,39.7622,36000.0
2012-08-17 13:20:00,42.83,42.84,42.8,42.81,43000.0,39.7622,39.7715,39.7343,39.7436,43000.0
2012-08-17 13:30:00,42.81,42.84,42.81,42.84,51000.0,39.7436,39.7715,39.7436,39.7715,51000.0
2012-08-17 13:40:00,42.83,42.85,42.8,42.81,72000.0,39.7622,39.7807,39.7343,39.7436,72000.0
2012-08-17 13:50:00,42.81,42.82,42.76,42.78,86000.0,39.7436,39.7529,39.6972,39.7158,86000.0
2012-08-17 14:00:00,42.78,42.79,42.76,42.79,83000.0,39.7158,39.725,39.6972,39.725,83000.0
2012-08-17 14:10:00,42.79,42.81,42.77,42.77,47000.0,39.725,39.7436,39.7065,39.7065,47000.0
2012-08-17 14:20:00,42.77,42.79,42.75,42.77,36000.0,39.7065,39.725,39.6879,39.7065,36000.0
2012-08-17 14:30:00,42.76,42.78,42.76,42.78,35000.0,39.6972,39.7158,39.6972,39.7158,35000.0
2012-08-17 14:40:00,42.78,42.8,42.77,42.8,41000.0,39.7158,39.7343,39.7065,39.7343,41000.0
2012-08-17 14:50:00,42.81,42.81,42.8,42.8,52000.0,39.7436,39.7436,39.7343,39.7343,52000.0
2012-08-17 15:00:00,42.8,42.81,42.79,42.8,94000.0,39.7343,39.7436,39.725,39.7343,94000.0
2012-08-17 15:10:00,42.79,42.82,42.79,42.82,92000.0,39.725,39.7529,39.725,39.7529,92000.0
2012-08-17 15:20:00,42.81,42.82,42.8,42.82,86000.0,39.7436,39.7529,39.7343,39.7529,86000.0
2012-08-17 15:30:00,42.82,42.83,42.79,42.79,146000.0,39.7529,39.7622,39.725,39.725,146000.0
2012-08-17 15:40:00,42.79,42.8,42.75,42.75,287000.0,39.725,39.7343,39.6879,39.6879,287000.0
2012-08-17 15:50:00,42.75,42.8,42.72,42.72,618000.0,39.6879,39.7343,39.6601,39.6601,618000.0
2012-08-20 09:30:00,42.71,42.86,42.71,42.78,159000.0,39.6508,39.79,39.6508,39.7158,159000.0
2012-08-20 09:40:00,42.75,42.84,42.65,42.65,129000.0,39.6879,39.7715,39.5951,39.5951,129000.0
2012-08-20 09:50:00,42.67,42.67,42.53,42.58,78000.0,39.6136,39.6136,39.4837,39.5301,78000.0
2012-08-20 10:00:00,42.6,42.69,42.55,42.55,98000.0,39.5487,39.6322,39.5022,39.5022,98000.0
2012-08-20 10:10:00,42.56,42.6,42.52,42.52,119000.0,39.5115,39.5487,39.4744,39.4744,119000.0
2012-08-20 10:20:00,42.53,42.53,42.46,42.52,77000.0,39.4837,39.4837,39.4187,39.4744,77000.0
2012-08-20 10:30:00,42.52,42.52,42.45,42.48,141000.0,39.4744,39.4744,39.4094,39.4373,141000.0
2012-08-20 10:40:00,42.46,42.47,42.37,42.44,301000.0,39.4187,39.428,39.3351,39.4001,301000.0
2012-08-20 10:50:00,42.47,42.56,42.45,42.53,152000.0,39.428,39.5115,39.4094,39.4837,152000.0
2012-08-20 11:00:00,42.53,42.55,42.48,42.49,68000.0,39.4837,39.5022,39.4373,39.4465,68000.0
2012-08-20 11:10:00,42.49,42.55,42.48,42.52,69000.0,39.4465,39.5022,39.4373,39.4744,69000.0
2012-08-20 11:20:00,42.52,42.55,42.49,42.52,77000.0,39.4744,39.5022,39.4465,39.4744,77000.0
2012-08-20 11:30:00,42.52,42.55,42.52,42.52,27000.0,39.4744,39.5022,39.4744,39.4744,27000.0
2012-08-20 11:40:00,42.53,42.58,42.51,42.58,82000.0,39.4837,39.5301,39.4651,39.5301,82000.0
2012-08-20 11:50:00,42.58,42.65,42.58,42.62,107000.0,39.5301,39.5951,39.5301,39.5672,107000.0
2012-08-20 12:00:00,42.62,42.64,42.58,42.64,46000.0,39.5672,39.5858,39.5301,39.5858,46000.0
2012-08-20 12:10:00,42.64,42.69,42.64,42.67,107000.0,39.5858,39.6322,39.5858,39.6136,107000.0
2012-08-20 12:20:00,42.68,42.68,42.6,42.63,65000.0,39.6229,39.6229,39.5487,39.5765,65000.0
2012-08-20 12:30:00,42.63,42.71,42.5,42.59,306000.0,39.5765,39.6508,39.4558,39.5394,306000.0
2012-08-20 12:40:00,42.61,42.61,42.57,42.58,20000.0,39.5579,39.5579,39.5208,39.5301,20000.0
2012-08-20 12:50:00,42.58,42.59,42.56,42.56,52000.0,39.5301,39.5394,39.5115,39.5115,52000.0
2012-08-20 13:00:00,42.56,42.58,42.53,42.58,31000.0,39.5115,39.5301,39.4837,39.5301,31000.0
2012-08-20 13:10:00,42.58,42.61,42.57,42.57,23000.0,39.5301,39.5579,39.5208,39.5208,23000.0
2012-08-20 13:20:00,42.57,42.6,42.56,42.57,87000.0,39.5208,39.5487,39.5115,39.5208,87000.0
2012-08-20 13:30:00,42.58,42.58,42.53,42.53,22000.0,39.5301,39.5301,39.4837,39.4837,22000.0
2012-08-20 13:40:00,42.52,42.52,42.48,42.49,43000.0,39.4744,39.4744,39.4373,39.4465,43000.0
2012-08-20 13:50:00,42.49,42.52,42.49,42.51,40000.0,39.4465,39.4744,39.4465,39.4651,40000.0
2012-08-20 14:00:00,42.51,42.53,42.5,42.52,36000.0,39.4651,39.4837,39.4558,39.4744,36000.0
2012-08-20 14:10:00,42.51,42.54,42.51,42.51,61000.0,39.4651,39.493,39.4651,39.4651,61000.0
2012-08-20 14:20:00,42.5,42.55,42.5,42.54,95000.0,39.4558,39.5022,39.4558,39.493,95000.0
2012-08-20 14:30:00,42.53,42.55,42.5,42.52,43000.0,39.4837,39.5022,39.4558,39.4744,43000.0
2012-08-20 14:40:00,42.52,42.53,42.51,42.52,65000.0,39.4744,39.4837,39.4651,39.4744,65000.0
2012-08-20 14:50:00,42.52,42.56,42.5,42.56,79000.0,39.4744,39.5115,39.4558,39.5115,79000.0
2012-08-20 15:00:00,42.56,42.59,42.56,42.59,52000.0,39.5115,39.5394,39.5115,39.5394,52000.0
2012-08-20 15:10:00,42.59,42.61,42.58,42.6,96000.0,39.5394,39.5579,39.5301,39.5487,96000.0
2012-08-20 15:20:00,42.59,42.64,42.59,42.62,72000.0,39.5394,39.5858,39.5394,39.5672,72000.0
2012-08-20 15:30:00,42.62,42.67,42.62,42.66,98000.0,39.5672,39.6136,39.5672,39.6044,98000.0
2012-08-20 15:40:00,42.66,42.68,42.62,42.67,142000.0,39.6044,39.6229,39.5672,39.6136,142000.0
2012-08-20 15:50:00,42.67,42.68,42.63,42.68,446000.0,39.6136,39.6229,39.5765,39.6229,446000.0
2012-08-21 09:30:00,42.7,42.8,42.65,42.7,167000.0,39.6415,39.7343,39.5951,39.6415,167000.0
2012-08-21 09:40:00,42.72,42.98,42.72,42.89,145000.0,39.6601,39.9014,39.6601,39.8179,145000.0
2012-08-21 09:50:00,42.89,42.91,42.66,42.73,242000.0,39.8179,39.8365,39.6044,39.6693,242000.0
2012-08-21 10:00:00,42.69,42.8,42.69,42.76,161000.0,39.6322,39.7343,39.6322,39.6972,161000.0
2012-08-21 10:10:00,42.75,42.78,42.7,42.7,33000.0,39.6879,39.7158,39.6415,39.6415,33000.0
2012-08-21 10:20:00,42.7,42.72,42.67,42.68,38000.0,39.6415,39.6601,39.6136,39.6229,38000.0
2012-08-21 10:30:00,42.69,42.79,42.69,42.79,33000.0,39.6322,39.725,39.6322,39.725,33000.0
2012-08-21 10:40:00,42.79,42.8,42.71,42.71,27000.0,39.725,39.7343,39.6508,39.6508,27000.0
2012-08-21 10:50:00,42.73,42.73,42.6,42.63,89000.0,39.6693,39.6693,39.5487,39.5765,89000.0
2012-08-21 11:00:00,42.63,42.7,42.62,42.68,54000.0,39.5765,39.6415,39.5672,39.6229,54000.0
2012-08-21 11:10:00,42.68,42.73,42.61,42.64,299000.0,39.6229,39.6693,39.5579,39.5858,299000.0
2012-08-21 11:20:00,42.66,42.68,42.61,42.64,50000.0,39.6044,39.6229,39.5579,39.5858,50000.0
2012-08-21 11:30:00,42.64,42.66,42.6,42.61,99000.0,39.5858,39.6044,39.5487,39.5579,99000.0
2012-08-21 11:40:00,42.62,42.62,42.54,42.56,60000.0,39.5672,39.5672,39.493,39.5115,60000.0
2012-08-21 11:50:00,42.56,42.59,42.55,42.58,160000.0,39.5115,39.5394,39.5022,39.5301,160000.0
2012-08-21 12:00:00,42.56,42.58,42.5,42.5,64000.0,39.5115,39.5301,39.4558,39.4558,64000.0
2012-08-21 12:10:00,42.52,42.55,42.5,42.54,48000.0,39.4744,39.5022,39.4558,39.493,48000.0
2012-08-21 12:20:00,42.56,42.58,42.53,42.57,34000.0,39.5115,39.5301,39.4837,39.5208,34000.0
2012-08-21 12:30:00,42.57,42.59,42.53,42.53,65000.0,39.5208,39.5394,39.4837,39.4837,65000.0
2012-08-21 12:40:00,42.56,42.56,42.51,42.51,41000.0,39.5115,39.5115,39.4651,39.4651,41000.0
2012-08-21 12:50:00,42.51,42.56,42.51,42.56,23000.0,39.4651,39.5115,39.4651,39.5115,23000.0
2012-08-21 13:00:00,42.56,42.56,42.51,42.52,25000.0,39.5115,39.5115,39.4651,39.4744,25000.0
2012-08-21 13:10:00,42.54,42.54,42.52,42.52,16000.0,39.493,39.493,39.4744,39.4744,16000.0
2012-08-21 13:20:00,42.55,42.55,42.47,42.47,87000.0,39.5022,39.5022,39.428,39.428,87000.0
2012-08-21 13:30:00,42.47,42.49,42.46,42.49,94000.0,39.428,39.4465,39.4187,39.4465,94000.0
2012-08-21 13:40:00,42.48,42.5,42.4,42.4,266000.0,39.4373,39.4558,39.363,39.363,266000.0
2012-08-21 13:50:00,42.39,42.47,42.39,42.47,88000.0,39.3537,39.428,39.3537,39.428,88000.0
2012-08-21 14:00:00,42.47,42.49,42.45,42.46,38000.0,39.428,39.4465,39.4094,39.4187,38000.0
2012-08-21 14:10:00,42.48,42.51,42.46,42.46,44000.0,39.4373,39.4651,39.4187,39.4187,44000.0
2012-08-21 14:20:00,42.46,42.47,42.46,42.47,4000.0,39.4187,39.428,39.4187,39.428,4000.0
2012-08-21 14:30:00,42.48,42.49,42.4,42.41,48000.0,39.4373,39.4465,39.363,39.3723,48000.0
2012-08-21 14:40:00,42.4,42.42,42.38,42.42,40000.0,39.363,39.3815,39.3444,39.3815,40000.0
2012-08-21 14:50:00,42.42,42.43,42.4,42.4,21000.0,39.3815,39.3908,39.363,39.363,21000.0
2012-08-21 15:00:00,42.39,42.4,42.32,42.32,64000.0,39.3537,39.363,39.2887,39.2887,64000.0
2012-08-21 15:10:00,42.32,42.33,42.24,42.27,136000.0,39.2887,39.298,39.2144,39.2423,136000.0
2012-08-21 15:20:00,42.28,42.31,42.25,42.29,70000.0,39.2516,39.2794,39.2237,39.2609,70000.0
2012-08-21 15:30:00,42.3,42.36,42.27,42.36,262000.0,39.2701,39.3258,39.2423,39.3258,262000.0
2012-08-21 15:40:00,42.36,42.41,42.32,42.36,200000.0,39.3258,39.3723,39.2887,39.3258,200000.0
2012-08-21 15:50:00,42.36,42.38,42.29,42.33,328000.0,39.3258,39.3444,39.2609,39.298,328000.0
2012-08-22 09:30:00,42.11,42.21,42.02,42.14,467000.0,39.0938,39.1866,39.0102,39.1216,467000.0
2012-08-22 09:40:00,42.2,42.53,42.11,42.45,985000.0,39.1773,39.4837,39.0938,39.4094,985000.0
2012-08-22 09:50:00,42.41,42.57,42.41,42.57,80000.0,39.3723,39.5208,39.3723,39.5208,80000.0
2012-08-22 10:00:00,42.52,42.54,42.31,42.32,262000.0,39.4744,39.493,39.2794,39.2887,262000.0
2012-08-22 10:10:00,42.31,42.31,42.03,42.12,345000.0,39.2794,39.2794,39.0195,39.103,345000.0
2012-08-22 10:20:00,42.15,42.22,42.13,42.22,94000.0,39.1309,39.1959,39.1123,39.1959,94000.0
2012-08-22 10:30:00,42.21,42.25,42.05,42.13,148000.0,39.1866,39.2237,39.0381,39.1123,148000.0
2012-08-22 10:40:00,42.13,42.13,42.07,42.07,97000.0,39.1123,39.1123,39.0566,39.0566,97000.0
2012-08-22 10:50:00,42.07,42.09,41.9,41.94,245000.0,39.0566,39.0752,38.8988,38.9359,245000.0
2012-08-22 11:00:00,41.93,42.01,41.88,42.01,238000.0,38.9266,39.0009,38.8802,39.0009,238000.0
2012-08-22 11:10:00,42.03,42.03,41.95,41.95,176000.0,39.0195,39.0195,38.9452,38.9452,176000.0
2012-08-22 11:20:00,41.96,41.99,41.96,41.96,38000.0,38.9545,38.9823,38.9545,38.9545,38000.0
2012-08-22 11:30:00,41.97,42.07,41.96,42.07,87000.0,38.9638,39.0566,38.9545,39.0566,87000.0
2012-08-22 11:40:00,42.05,42.05,41.98,42.0,133000.0,39.0381,39.0381,38.9731,38.9916,133000.0
2012-08-22 11:50:00,42.0,42.02,41.99,42.02,30000.0,38.9916,39.0102,38.9823,39.0102,30000.0
2012-08-22 12:00:00,42.03,42.04,41.99,42.01,74000.0,39.0195,39.0288,38.9823,39.0009,74000.0
2012-08-22 12:10:00,42.01,42.04,42.01,42.03,40000.0,39.0009,39.0288,39.0009,39.0195,40000.0
2012-08-22 12:20:00,42.01,42.03,41.96,42.02,117000.0,39.0009,39.0195,38.9545,39.0102,117000.0
2012-08-22 12:30:00,42.02,42.05,41.98,42.01,105000.0,39.0102,39.0381,38.9731,39.0009,105000.0
2012-08-22 12:40:00,42.0,42.09,42.0,42.07,70000.0,38.9916,39.0752,38.9916,39.0566,70000.0
2012-08-22 12:50:00,42.07,42.07,41.99,41.99,25000.0,39.0566,39.0566,38.9823,38.9823,25000.0
2012-08-22 13:00:00,41.98,42.01,41.97,42.01,51000.0,38.9731,39.0009,38.9638,39.0009,51000.0
2012-08-22 13:10:00,41.99,41.99,41.94,41.96,170000.0,38.9823,38.9823,38.9359,38.9545,170000.0
2012-08-22 13:20:00,41.98,42.02,41.97,41.97,83000.0,38.9731,39.0102,38.9638,38.9638,83000.0
2012-08-22 13:30:00,41.98,42.01,41.96,42.0,59000.0,38.9731,39.0009,38.9545,38.9916,59000.0
2012-08-22 13:40:00,41.99,42.06,41.98,41.98,132000.0,38.9823,39.0473,38.9731,38.9731,132000.0
2012-08-22 13:50:00,42.0,42.04,42.0,42.04,80000.0,38.9916,39.0288,38.9916,39.0288,80000.0
2012-08-22 14:00:00,42.06,42.16,42.03,42.12,132000.0,39.0473,39.1402,39.0195,39.103,132000.0
2012-08-22 14:10:00,42.13,42.16,42.0,42.01,99000.0,39.1123,39.1402,38.9916,39.0009,99000.0
2012-08-22 14:20:00,42.01,42.12,42.01,42.08,72000.0,39.0009,39.103,39.0009,39.0659,72000.0
2012-08-22 14:30:00,42.09,42.22,42.08,42.18,85000.0,39.0752,39.1959,39.0659,39.1587,85000.0
2012-08-22 14:40:00,42.19,42.34,42.15,42.27,143000.0,39.168,39.3073,39.1309,39.2423,143000.0
2012-08-22 14:50:00,42.27,42.39,42.27,42.36,132000.0,39.2423,39.3537,39.2423,39.3258,132000.0
2012-08-22 15:00:00,42.35,42.35,42.24,42.25,103000.0,39.3166,39.3166,39.2144,39.2237,103000.0
2012-08-22 15:10:00,42.25,42.29,42.17,42.17,52000.0,39.2237,39.2609,39.1495,39.1495,52000.0
2012-08-22 15:20:00,42.17,42.24,42.17,42.23,104000.0,39.1495,39.2144,39.1495,39.2052,104000.0
2012-08-22 15:30:00,42.22,42.25,42.11,42.14,359000.0,39.1959,39.2237,39.0938,39.1216,359000.0
2012-08-22 15:40:00,42.17,42.25,42.12,42.25,164000.0,39.1495,39.2237,39.103,39.2237,164000.0
2012-08-22 15:50:00,42.25,42.29,42.14,42.14,408000.0,39.2237,39.2609,39.1216,39.1216,408000.0
2012-08-23 09:30:00,42.09,42.28,41.67,42.2,291000.0,39.0752,39.2516,38.6853,39.1773,291000.0
2012-08-23 09:40:00,42.2,42.26,42.05,42.14,190000.0,39.1773,39.233,39.0381,39.1216,190000.0
2012-08-23 09:50:00,42.18,42.27,42.03,42.03,92000.0,39.1587,39.2423,39.0195,39.0195,92000.0
2012-08-23 10:00:00,42.06,42.26,42.06,42.11,144000.0,39.0473,39.233,39.0473,39.0938,144000.0
2012-08-23 10:10:00,42.15,42.16,42.08,42.11,117000.0,39.1309,39.1402,39.0659,39.0938,117000.0
2012-08-23 10:20:00,42.1,42.21,42.1,42.18,70000.0,39.0845,39.1866,39.0845,39.1587,70000.0
2012-08-23 10:30:00,42.2,42.2,42.11,42.13,79000.0,39.1773,39.1773,39.0938,39.1123,79000.0
2012-08-23 10:40:00,42.13,42.15,42.06,42.15,71000.0,39.1123,39.1309,39.0473,39.1309,71000.0
2012-08-23 10:50:00,42.15,42.16,42.07,42.07,38000.0,39.1309,39.1402,39.0566,39.0566,38000.0
2012-08-23 11:00:00,42.07,42.09,42.0,42.02,59000.0,39.0566,39.0752,38.9916,39.0102,59000.0
2012-08-23 11:10:00,42.04,42.17,42.04,42.09,102000.0,39.0288,39.1495,39.0288,39.0752,102000.0
2012-08-23 11:20:00,42.1,42.15,42.08,42.14,38000.0,39.0845,39.1309,39.0659,39.1216,38000.0
2012-08-23 11:30:00,42.13,42.21,42.1,42.2,210000.0,39.1123,39.1866,39.0845,39.1773,210000.0
2012-08-23 11:40:00,42.19,42.21,42.11,42.12,414000.0,39.168,39.1866,39.0938,39.103,414000.0
2012-08-23 11:50:00,42.14,42.18,42.09,42.18,39000.0,39.1216,39.1587,39.0752,39.1587,39000.0
2012-08-23 12:00:00,42.16,42.18,42.11,42.13,55000.0,39.1402,39.1587,39.0938,39.1123,55000.0
2012-08-23 12:10:00,42.15,42.15,42.02,42.06,109000.0,39.1309,39.1309,39.0102,39.0473,109000.0
2012-08-23 12:20:00,42.06,42.11,42.06,42.11,27000.0,39.0473,39.0938,39.0473,39.0938,27000.0
2012-08-23 12:30:00,42.12,42.15,42.1,42.12,50000.0,39.103,39.1309,39.0845,39.103,50000.0
2012-08-23 12:40:00,42.12,42.18,42.07,42.08,72000.0,39.103,39.1587,39.0566,39.0659,72000.0
2012-08-23 12:50:00,42.09,42.09,42.0,42.0,84000.0,39.0752,39.0752,38.9916,38.9916,84000.0
2012-08-23 13:00:00,42.0,42.01,41.91,41.98,119000.0,38.9916,39.0009,38.9081,38.9731,119000.0
2012-08-23 13:10:00,41.98,42.0,41.88,41.89,169000.0,38.9731,38.9916,38.8802,38.8895,169000.0
2012-08-23 13:20:00,41.92,41.92,41.86,41.9,89000.0,38.9174,38.9174,38.8617,38.8988,89000.0
2012-08-23 13:30:00,41.9,41.9,41.82,41.82,191000.0,38.8988,38.8988,38.8245,38.8245,191000.0
2012-08-23 13:40:00,41.82,41.85,41.78,41.82,90000.0,38.8245,38.8524,38.7874,38.8245,90000.0
2012-08-23 13:50:00,41.82,41.82,41.78,41.8,112000.0,38.8245,38.8245,38.7874,38.806,112000.0
2012-08-23 14:00:00,41.79,41.85,41.79,41.85,99000.0,38.7967,38.8524,38.7967,38.8524,99000.0
2012-08-23 14:10:00,41.85,41.85,41.78,41.8,40000.0,38.8524,38.8524,38.7874,38.806,40000.0
2012-08-23 14:20:00,41.79,41.91,41.78,41.86,129000.0,38.7967,38.9081,38.7874,38.8617,129000.0
2012-08-23 14:30:00,41.86,41.88,41.8,41.88,62000.0,38.8617,38.8802,38.806,38.8802,62000.0
2012-08-23 14:40:00,41.89,41.96,41.85,41.92,83000.0,38.8895,38.9545,38.8524,38.9174,83000.0
2012-08-23 14:50:00,41.92,41.94,41.85,41.85,62000.0,38.9174,38.9359,38.8524,38.8524,62000.0
2012-08-23 15:00:00,41.87,41.88,41.81,41.85,235000.0,38.8709,38.8802,38.8152,38.8524,235000.0
2012-08-23 15:10:00,41.85,41.89,41.83,41.87,106000.0,38.8524,38.8895,38.8338,38.8709,106000.0
2012-08-23 15:20:00,41.89,41.89,41.82,41.86,181000.0,38.8895,38.8895,38.8245,38.8617,181000.0
2012-08-23 15:30:00,41.86,41.92,41.84,41.9,187000.0,38.8617,38.9174,38.8431,38.8988,187000.0
2012-08-23 15:40:00,41.9,41.92,41.82,41.84,174000.0,38.8988,38.9174,38.8245,38.8431,174000.0
2012-08-23 15:50:00,41.82,41.87,41.78,41.86,625000.0,38.8245,38.8709,38.7874,38.8617,625000.0
2012-08-24 09:30:00,41.86,41.89,41.8,41.88,161000.0,38.8617,38.8895,38.806,38.8802,161000.0
2012-08-24 09:40:00,41.87,41.89,41.77,41.86,145000.0,38.8709,38.8895,38.7781,38.8617,145000.0
2012-08-24 09:50:00,41.86,41.89,41.83,41.87,78000.0,38.8617,38.8895,38.8338,38.8709,78000.0
2012-08-24 10:00:00,41.86,41.89,41.83,41.84,126000.0,38.8617,38.8895,38.8338,38.8431,126000.0
2012-08-24 10:10:00,41.84,41.9,41.82,41.85,141000.0,38.8431,38.8988,38.8245,38.8524,141000.0
2012-08-24 10:20:00,41.84,41.84,41.79,41.83,169000.0,38.8431,38.8431,38.7967,38.8338,169000.0
2012-08-24 10:30:00,41.82,42.0,41.81,41.95,208000.0,38.8245,38.9916,38.8152,38.9452,208000.0
2012-08-24 10:40:00,41.96,42.01,41.94,41.96,198000.0,38.9545,39.0009,38.9359,38.9545,198000.0
2012-08-24 10:50:00,41.95,42.03,41.95,41.99,102000.0,38.9452,39.0195,38.9452,38.9823,102000.0
2012-08-24 11:00:00,42.02,42.15,42.02,42.07,147000.0,39.0102,39.1309,39.0102,39.0566,147000.0
2012-08-24 11:10:00,42.08,42.21,42.05,42.16,195000.0,39.0659,39.1866,39.0381,39.1402,195000.0
2012-08-24 11:20:00,42.16,42.21,42.11,42.19,213000.0,39.1402,39.1866,39.0938,39.168,213000.0
2012-08-24 11:30:00,42.18,42.22,42.16,42.17,101000.0,39.1587,39.1959,39.1402,39.1495,101000.0
2012-08-24 11:40:00,42.18,42.19,42.13,42.14,24000.0,39.1587,39.168,39.1123,39.1216,24000.0
2012-08-24 11:50:00,42.16,42.2,42.16,42.19,61000.0,39.1402,39.1773,39.1402,39.168,61000.0
2012-08-24 12:00:00,42.18,42.18,42.11,42.12,62000.0,39.1587,39.1587,39.0938,39.103,62000.0
2012-08-24 12:10:00,42.12,42.14,42.11,42.11,15000.0,39.103,39.1216,39.0938,39.0938,15000.0
2012-08-24 12:20:00,42.11,42.11,42.07,42.07,82000.0,39.0938,39.0938,39.0566,39.0566,82000.0
2012-08-24 12:30:00,42.09,42.12,42.05,42.1,233000.0,39.0752,39.103,39.0381,39.0845,233000.0
2012-08-24 12:40:00,42.07,42.11,42.05,42.1,18000.0,39.0566,39.0938,39.0381,39.0845,18000.0
2012-08-24 12:50:00,42.15,42.15,42.1,42.1,63000.0,39.1309,39.1309,39.0845,39.0845,63000.0
2012-08-24 13:00:00,42.11,42.11,42.1,42.11,9000.0,39.0938,39.0938,39.0845,39.0938,9000.0
2012-08-24 13:10:00,42.12,42.16,42.12,42.15,20000.0,39.103,39.1402,39.103,39.1309,20000.0
2012-08-24 13:20:00,42.16,42.16,42.15,42.16,63000.0,39.1402,39.1402,39.1309,39.1402,63000.0
2012-08-24 13:30:00,42.16,42.17,42.15,42.16,92000.0,39.1402,39.1495,39.1309,39.1402,92000.0
2012-08-24 13:40:00,42.16,42.25,42.15,42.22,267000.0,39.1402,39.2237,39.1309,39.1959,267000.0
2012-08-24 13:50:00,42.23,42.26,42.21,42.23,64000.0,39.2052,39.233,39.1866,39.2052,64000.0
2012-08-24 14:00:00,42.22,42.24,42.21,42.23,23000.0,39.1959,39.2144,39.1866,39.2052,23000.0
2012-08-24 14:10:00,42.23,42.24,42.2,42.24,71000.0,39.2052,39.2144,39.1773,39.2144,71000.0
2012-08-24 14:20:00,42.24,42.26,42.22,42.24,69000.0,39.2144,39.233,39.1959,39.2144,69000.0
2012-08-24 14:30:00,42.24,42.24,42.21,42.22,66000.0,39.2144,39.2144,39.1866,39.1959,66000.0
2012-08-24 14:40:00,42.21,42.23,42.2,42.21,56000.0,39.1866,39.2052,39.1773,39.1866,56000.0
2012-08-24 14:50:00,42.2,42.23,42.19,42.21,59000.0,39.1773,39.2052,39.168,39.1866,59000.0
2012-08-24 15:00:00,42.21,42.22,42.18,42.21,112000.0,39.1866,39.1959,39.1587,39.1866,112000.0
2012-08-24 15:10:00,42.21,42.24,42.19,42.23,146000.0,39.1866,39.2144,39.168,39.2052,146000.0
2012-08-24 15:20:00,42.23,42.24,42.2,42.21,98000.0,39.2052,39.2144,39.1773,39.1866,98000.0
2012-08-24 15:30:00,42.22,42.24,42.19,42.24,183000.0,39.1959,39.2144,39.168,39.2144,183000.0
2012-08-24 15:40:00,42.23,42.35,42.2,42.29,566000.0,39.2052,39.3166,39.1773,39.2609,566000.0
2012-08-24 15:50:00,42.29,42.3,42.19,42.24,238000.0,39.2609,39.2701,39.168,39.2144,238000.0
2012-08-27 09:30:00,42.25,42.52,42.05,42.44,150000.0,39.2237,39.4744,39.0381,39.4001,150000.0
2012-08-27 09:40:00,42.44,42.46,42.21,42.34,276000.0,39.4001,39.4187,39.1866,39.3073,276000.0
2012-08-27 09:50:00,42.3,42.44,42.28,42.39,180000.0,39.2701,39.4001,39.2516,39.3537,180000.0
2012-08-27 10:00:00,42.39,42.5,42.36,42.5,83000.0,39.3537,39.4558,39.3258,39.4558,83000.0
2012-08-27 10:10:00,42.5,42.55,42.44,42.55,76000.0,39.4558,39.5022,39.4001,39.5022,76000.0
2012-08-27 10:20:00,42.55,42.56,42.35,42.41,1090000.0,39.5022,39.5115,39.3166,39.3723,1090000.0
2012-08-27 10:30:00,42.42,42.46,42.39,42.45,53000.0,39.3815,39.4187,39.3537,39.4094,53000.0
2012-08-27 10:40:00,42.48,42.48,42.43,42.48,99000.0,39.4373,39.4373,39.3908,39.4373,99000.0
2012-08-27 10:50:00,42.46,42.49,42.39,42.44,108000.0,39.4187,39.4465,39.3537,39.4001,108000.0
2012-08-27 11:00:00,42.42,42.51,42.41,42.49,53000.0,39.3815,39.4651,39.3723,39.4465,53000.0
2012-08-27 11:10:00,42.51,42.59,42.48,42.56,53000.0,39.4651,39.5394,39.4373,39.5115,53000.0
2012-08-27 11:20:00,42.58,42.62,42.58,42.58,69000.0,39.5301,39.5672,39.5301,39.5301,69000.0
2012-08-27 11:30:00,42.6,42.6,42.5,42.5,33000.0,39.5487,39.5487,39.4558,39.4558,33000.0
2012-08-27 11:40:00,42.51,42.51,42.43,42.49,59000.0,39.4651,39.4651,39.3908,39.4465,59000.0
2012-08-27 11:50:00,42.45,42.47,42.41,42.41,30000.0,39.4094,39.428,39.3723,39.3723,30000.0
2012-08-27 12:00:00,42.41,42.45,42.39,42.43,31000.0,39.3723,39.4094,39.3537,39.3908,31000.0
2012-08-27 12:10:00,42.43,42.48,42.43,42.44,45000.0,39.3908,39.4373,39.3908,39.4001,45000.0
2012-08-27 12:20:00,42.45,42.46,42.39,42.39,36000.0,39.4094,39.4187,39.3537,39.3537,36000.0
2012-08-27 12:30:00,42.38,42.38,42.33,42.36,70000.0,39.3444,39.3444,39.298,39.3258,70000.0
2012-08-27 12:40:00,42.39,42.45,42.39,42.45,99000.0,39.3537,39.4094,39.3537,39.4094,99000.0
2012-08-27 12:50:00,42.45,42.49,42.43,42.49,42000.0,39.4094,39.4465,39.3908,39.4465,42000.0
2012-08-27 13:00:00,42.48,42.49,42.44,42.48,47000.0,39.4373,39.4465,39.4001,39.4373,47000.0
2012-08-27 13:10:00,42.48,42.5,42.47,42.49,42000.0,39.4373,39.4558,39.428,39.4465,42000.0
2012-08-27 13:20:00,42.49,42.56,42.49,42.53,47000.0,39.4465,39.5115,39.4465,39.4837,47000.0
2012-08-27 13:30:00,42.53,42.53,42.45,42.46,49000.0,39.4837,39.4837,39.4094,39.4187,49000.0
2012-08-27 13:40:00,42.46,42.48,42.42,42.44,42000.0,39.4187,39.4373,39.3815,39.4001,42000.0
2012-08-27 13:50:00,42.46,42.48,42.41,42.44,67000.0,39.4187,39.4373,39.3723,39.4001,67000.0
2012-08-27 14:00:00,42.44,42.47,42.42,42.42,79000.0,39.4001,39.428,39.3815,39.3815,79000.0
2012-08-27 14:10:00,42.42,42.42,42.33,42.37,123000.0,39.3815,39.3815,39.298,39.3351,123000.0
2012-08-27 14:20:00,42.34,42.4,42.34,42.4,26000.0,39.3073,39.363,39.3073,39.363,26000.0
2012-08-27 14:30:00,42.4,42.43,42.4,42.43,40000.0,39.363,39.3908,39.363,39.3908,40000.0
2012-08-27 14:40:00,42.44,42.47,42.4,42.4,25000.0,39.4001,39.428,39.363,39.363,25000.0
2012-08-27 14:50:00,42.4,42.41,42.39,42.4,54000.0,39.363,39.3723,39.3537,39.363,54000.0
2012-08-27 15:00:00,42.39,42.42,42.36,42.36,58000.0,39.3537,39.3815,39.3258,39.3258,58000.0
2012-08-27 15:10:00,42.36,42.37,42.29,42.29,58000.0,39.3258,39.3351,39.2609,39.2609,58000.0
2012-08-27 15:20:00,42.28,42.31,42.27,42.29,114000.0,39.2516,39.2794,39.2423,39.2609,114000.0
2012-08-27 15:30:00,42.3,42.36,42.25,42.26,167000.0,39.2701,39.3258,39.2237,39.233,167000.0
2012-08-27 15:40:00,42.25,42.29,42.22,42.29,154000.0,39.2237,39.2609,39.1959,39.2609,154000.0
2012-08-27 15:50:00,42.28,42.36,42.27,42.34,419000.0,39.2516,39.3258,39.2423,39.3073,419000.0
2012-08-28 09:30:00,42.26,42.39,42.26,42.38,96000.0,39.233,39.3537,39.233,39.3444,96000.0
2012-08-28 09:40:00,42.35,42.43,42.35,42.43,41000.0,39.3166,39.3908,39.3166,39.3908,41000.0
2012-08-28 09:50:00,42.45,42.46,42.32,42.41,203000.0,39.4094,39.4187,39.2887,39.3723,203000.0
2012-08-28 10:00:00,42.38,42.46,42.37,42.43,91000.0,39.3444,39.4187,39.3351,39.3908,91000.0
2012-08-28 10:10:00,42.4,42.45,42.37,42.39,99000.0,39.363,39.4094,39.3351,39.3537,99000.0
2012-08-28 10:20:00,42.43,42.51,42.42,42.47,80000.0,39.3908,39.4651,39.3815,39.428,80000.0
2012-08-28 10:30:00,42.5,42.54,42.47,42.5,54000.0,39.4558,39.493,39.428,39.4558,54000.0
2012-08-28 10:40:00,42.49,42.57,42.49,42.55,114000.0,39.4465,39.5208,39.4465,39.5022,114000.0
2012-08-28 10:50:00,42.55,42.59,42.47,42.47,52000.0,39.5022,39.5394,39.428,39.428,52000.0
2012-08-28 11:00:00,42.49,42.53,42.43,42.53,79000.0,39.4465,39.4837,39.3908,39.4837,79000.0
2012-08-28 11:10:00,42.53,42.53,42.43,42.43,39000.0,39.4837,39.4837,39.3908,39.3908,39000.0
2012-08-28 11:20:00,42.43,42.43,42.37,42.41,45000.0,39.3908,39.3908,39.3351,39.3723,45000.0
2012-08-28 11:30:00,42.37,42.43,42.37,42.42,11000.0,39.3351,39.3908,39.3351,39.3815,11000.0
2012-08-28 11:40:00,42.42,42.47,42.41,42.47,35000.0,39.3815,39.428,39.3723,39.428,35000.0
2012-08-28 11:50:00,42.44,42.48,42.38,42.41,89000.0,39.4001,39.4373,39.3444,39.3723,89000.0
2012-08-28 12:00:00,42.44,42.46,42.41,42.44,67000.0,39.4001,39.4187,39.3723,39.4001,67000.0
2012-08-28 12:10:00,42.46,42.49,42.45,42.45,22000.0,39.4187,39.4465,39.4094,39.4094,22000.0
2012-08-28 12:20:00,42.45,42.49,42.45,42.46,45000.0,39.4094,39.4465,39.4094,39.4187,45000.0
2012-08-28 12:30:00,42.46,42.49,42.46,42.48,33000.0,39.4187,39.4465,39.4187,39.4373,33000.0
2012-08-28 12:40:00,42.46,42.52,42.46,42.49,100000.0,39.4187,39.4744,39.4187,39.4465,100000.0
2012-08-28 12:50:00,42.49,42.52,42.48,42.52,41000.0,39.4465,39.4744,39.4373,39.4744,41000.0
2012-08-28 13:00:00,42.51,42.52,42.41,42.44,93000.0,39.4651,39.4744,39.3723,39.4001,93000.0
2012-08-28 13:10:00,42.43,42.47,42.42,42.44,39000.0,39.3908,39.428,39.3815,39.4001,39000.0
2012-08-28 13:20:00,42.45,42.46,42.41,42.46,19000.0,39.4094,39.4187,39.3723,39.4187,19000.0
2012-08-28 13:30:00,42.45,42.45,42.41,42.44,25000.0,39.4094,39.4094,39.3723,39.4001,25000.0
2012-08-28 13:40:00,42.43,42.46,42.42,42.42,26000.0,39.3908,39.4187,39.3815,39.3815,26000.0
2012-08-28 13:50:00,42.42,42.43,42.38,42.4,53000.0,39.3815,39.3908,39.3444,39.363,53000.0
2012-08-28 14:00:00,42.4,42.48,42.4,42.47,64000.0,39.363,39.4373,39.363,39.428,64000.0
2012-08-28 14:10:00,42.46,42.51,42.46,42.51,46000.0,39.4187,39.4651,39.4187,39.4651,46000.0
2012-08-28 14:20:00,42.51,42.51,42.48,42.5,28000.0,39.4651,39.4651,39.4373,39.4558,28000.0
2012-08-28 14:30:00,42.49,42.49,42.45,42.47,30000.0,39.4465,39.4465,39.4094,39.428,30000.0
2012-08-28 14:40:00,42.45,42.49,42.45,42.49,52000.0,39.4094,39.4465,39.4094,39.4465,52000.0
2012-08-28 14:50:00,42.5,42.5,42.44,42.47,52000.0,39.4558,39.4558,39.4001,39.428,52000.0
2012-08-28 15:00:00,42.49,42.49,42.44,42.46,137000.0,39.4465,39.4465,39.4001,39.4187,137000.0
2012-08-28 15:10:00,42.45,42.52,42.41,42.41,157000.0,39.4094,39.4744,39.3723,39.3723,157000.0
2012-08-28 15:20:00,42.43,42.44,42.38,42.4,152000.0,39.3908,39.4001,39.3444,39.363,152000.0
2012-08-28 15:30:00,42.41,42.48,42.4,42.47,237000.0,39.3723,39.4373,39.363,39.428,237000.0
2012-08-28 15:40:00,42.47,42.54,42.46,42.5,335000.0,39.428,39.493,39.4187,39.4558,335000.0
2012-08-28 15:50:00,42.5,42.5,42.41,42.44,478000.0,39.4558,39.4558,39.3723,39.4001,478000.0
2012-08-29 09:30:00,42.5,42.54,42.27,42.44,122000.0,39.4558,39.493,39.2423,39.4001,122000.0
2012-08-29 09:40:00,42.45,42.48,42.37,42.38,143000.0,39.4094,39.4373,39.3351,39.3444,143000.0
2012-08-29 09:50:00,42.37,42.42,42.32,42.34,92000.0,39.3351,39.3815,39.2887,39.3073,92000.0
2012-08-29 10:00:00,42.36,42.38,42.3,42.36,130000.0,39.3258,39.3444,39.2701,39.3258,130000.0
2012-08-29 10:10:00,42.33,42.37,42.24,42.27,112000.0,39.298,39.3351,39.2144,39.2423,112000.0
2012-08-29 10:20:00,42.28,42.36,42.28,42.36,57000.0,39.2516,39.3258,39.2516,39.3258,57000.0
2012-08-29 10:30:00,42.35,42.42,42.32,42.32,101000.0,39.3166,39.3815,39.2887,39.2887,101000.0
2012-08-29 10:40:00,42.32,42.36,42.31,42.34,56000.0,39.2887,39.3258,39.2794,39.3073,56000.0
2012-08-29 10:50:00,42.34,42.36,42.22,42.28,86000.0,39.3073,39.3258,39.1959,39.2516,86000.0
2012-08-29 11:00:00,42.3,42.32,42.24,42.24,39000.0,39.2701,39.2887,39.2144,39.2144,39000.0
2012-08-29 11:10:00,42.24,42.3,42.2,42.2,71000.0,39.2144,39.2701,39.1773,39.1773,71000.0
2012-08-29 11:20:00,42.2,42.24,42.17,42.21,100000.0,39.1773,39.2144,39.1495,39.1866,100000.0
2012-08-29 11:30:00,42.22,42.29,42.22,42.27,56000.0,39.1959,39.2609,39.1959,39.2423,56000.0
2012-08-29 11:40:00,42.28,42.35,42.28,42.31,99000.0,39.2516,39.3166,39.2516,39.2794,99000.0
2012-08-29 11:50:00,42.33,42.35,42.3,42.31,64000.0,39.298,39.3166,39.2701,39.2794,64000.0
2012-08-29 12:00:00,42.31,42.34,42.31,42.31,15000.0,39.2794,39.3073,39.2794,39.2794,15000.0
2012-08-29 12:10:00,42.31,42.31,42.26,42.29,45000.0,39.2794,39.2794,39.233,39.2609,45000.0
2012-08-29 12:20:00,42.3,42.33,42.3,42.32,17000.0,39.2701,39.298,39.2701,39.2887,17000.0
2012-08-29 12:30:00,42.32,42.35,42.32,42.35,25000.0,39.2887,39.3166,39.2887,39.3166,25000.0
2012-08-29 12:40:00,42.36,42.49,42.36,42.48,82000.0,39.3258,39.4465,39.3258,39.4373,82000.0
2012-08-29 12:50:00,42.46,42.48,42.38,42.38,36000.0,39.4187,39.4373,39.3444,39.3444,36000.0
2012-08-29 13:00:00,42.38,42.44,42.38,42.41,85000.0,39.3444,39.4001,39.3444,39.3723,85000.0
2012-08-29 13:10:00,42.41,42.48,42.41,42.45,34000.0,39.3723,39.4373,39.3723,39.4094,34000.0
2012-08-29 13:20:00,42.45,42.47,42.43,42.43,36000.0,39.4094,39.428,39.3908,39.3908,36000.0
2012-08-29 13:30:00,42.45,42.49,42.44,42.49,26000.0,39.4094,39.4465,39.4001,39.4465,26000.0
2012-08-29 13:40:00,42.48,42.49,42.47,42.49,24000.0,39.4373,39.4465,39.428,39.4465,24000.0
2012-08-29 13:50:00,42.49,42.59,42.49,42.55,201000.0,39.4465,39.5394,39.4465,39.5022,201000.0
2012-08-29 14:00:00,42.55,42.57,42.53,42.56,95000.0,39.5022,39.5208,39.4837,39.5115,95000.0
2012-08-29 14:10:00,42.58,42.62,42.56,42.59,132000.0,39.5301,39.5672,39.5115,39.5394,132000.0
2012-08-29 14:20:00,42.58,42.6,42.53,42.59,60000.0,39.5301,39.5487,39.4837,39.5394,60000.0
2012-08-29 14:30:00,42.59,42.62,42.58,42.62,64000.0,39.5394,39.5672,39.5301,39.5672,64000.0
2012-08-29 14:40:00,42.62,42.63,42.57,42.58,133000.0,39.5672,39.5765,39.5208,39.5301,133000.0
2012-08-29 14:50:00,42.58,42.61,42.56,42.58,114000.0,39.5301,39.5579,39.5115,39.5301,114000.0
2012-08-29 15:00:00,42.55,42.63,42.55,42.6,161000.0,39.5022,39.5765,39.5022,39.5487,161000.0
2012-08-29 15:10:00,42.6,42.61,42.56,42.61,61000.0,39.5487,39.5579,39.5115,39.5579,61000.0
2012-08-29 15:20:00,42.62,42.64,42.58,42.61,118000.0,39.5672,39.5858,39.5301,39.5579,118000.0
2012-08-29 15:30:00,42.61,42.64,42.59,42.6,127000.0,39.5579,39.5858,39.5394,39.5487,127000.0
2012-08-29 15:40:00,42.61,42.65,42.58,42.61,276000.0,39.5579,39.5951,39.5301,39.5579,276000.0
2012-08-29 15:50:00,42.6,42.62,42.57,42.6,292000.0,39.5487,39.5672,39.5208,39.5487,292000.0
2012-08-30 09:30:00,42.25,42.4,42.23,42.26,83000.0,39.2237,39.363,39.2052,39.233,83000.0
2012-08-30 09:40:00,42.27,42.29,42.23,42.28,39000.0,39.2423,39.2609,39.2052,39.2516,39000.0
2012-08-30 09:50:00,42.28,42.36,42.26,42.27,79000.0,39.2516,39.3258,39.233,39.2423,79000.0
2012-08-30 10:00:00,42.3,42.31,42.23,42.29,94000.0,39.2701,39.2794,39.2052,39.2609,94000.0
2012-08-30 10:10:00,42.31,42.31,42.25,42.25,74000.0,39.2794,39.2794,39.2237,39.2237,74000.0
2012-08-30 10:20:00,42.25,42.25,42.11,42.14,108000.0,39.2237,39.2237,39.0938,39.1216,108000.0
2012-08-30 10:30:00,42.14,42.14,42.08,42.08,98000.0,39.1216,39.1216,39.0659,39.0659,98000.0
2012-08-30 10:40:00,42.08,42.1,42.07,42.1,57000.0,39.0659,39.0845,39.0566,39.0845,57000.0
2012-08-30 10:50:00,42.08,42.08,42.03,42.07,67000.0,39.0659,39.0659,39.0195,39.0566,67000.0
2012-08-30 11:00:00,42.07,42.11,42.07,42.07,63000.0,39.0566,39.0938,39.0566,39.0566,63000.0
2012-08-30 11:10:00,42.07,42.11,42.03,42.11,79000.0,39.0566,39.0938,39.0195,39.0938,79000.0
2012-08-30 11:20:00,42.11,42.16,42.11,42.16,52000.0,39.0938,39.1402,39.0938,39.1402,52000.0
2012-08-30 11:30:00,42.17,42.18,42.11,42.14,192000.0,39.1495,39.1587,39.0938,39.1216,192000.0
2012-08-30 11:40:00,42.14,42.2,42.14,42.2,147000.0,39.1216,39.1773,39.1216,39.1773,147000.0
2012-08-30 11:50:00,42.21,42.3,42.21,42.26,77000.0,39.1866,39.2701,39.1866,39.233,77000.0
2012-08-30 12:00:00,42.26,42.26,42.19,42.2,26000.0,39.233,39.233,39.168,39.1773,26000.0
2012-08-30 12:10:00,42.2,42.21,42.19,42.2,14000.0,39.1773,39.1866,39.168,39.1773,14000.0
2012-08-30 12:20:00,42.2,42.21,42.17,42.18,12000.0,39.1773,39.1866,39.1495,39.1587,12000.0
2012-08-30 12:30:00,42.19,42.23,42.18,42.2,38000.0,39.168,39.2052,39.1587,39.1773,38000.0
2012-08-30 12:40:00,42.2,42.25,42.17,42.25,74000.0,39.1773,39.2237,39.1495,39.2237,74000.0
2012-08-30 12:50:00,42.22,42.31,42.22,42.31,105000.0,39.1959,39.2794,39.1959,39.2794,105000.0
2012-08-30 13:00:00,42.31,42.32,42.26,42.31,154000.0,39.2794,39.2887,39.233,39.2794,154000.0
2012-08-30 13:10:00,42.28,42.31,42.28,42.3,7000.0,39.2516,39.2794,39.2516,39.2701,7000.0
2012-08-30 13:20:00,42.31,42.31,42.26,42.28,72000.0,39.2794,39.2794,39.233,39.2516,72000.0
2012-08-30 13:30:00,42.28,42.28,42.26,42.26,13000.0,39.2516,39.2516,39.233,39.233,13000.0
2012-08-30 13:40:00,42.27,42.28,42.25,42.28,26000.0,39.2423,39.2516,39.2237,39.2516,26000.0
2012-08-30 13:50:00,42.28,42.3,42.28,42.29,40000.0,39.2516,39.2701,39.2516,39.2609,40000.0
2012-08-30 14:00:00,42.29,42.31,42.28,42.29,44000.0,39.2609,39.2794,39.2516,39.2609,44000.0
2012-08-30 14:10:00,42.28,42.3,42.27,42.28,8000.0,39.2516,39.2701,39.2423,39.2516,8000.0
2012-08-30 14:20:00,42.27,42.29,42.27,42.29,21000.0,39.2423,39.2609,39.2423,39.2609,21000.0
2012-08-30 14:30:00,42.29,42.31,42.23,42.24,265000.0,39.2609,39.2794,39.2052,39.2144,265000.0
2012-08-30 14:40:00,42.24,42.24,42.23,42.23,11000.0,39.2144,39.2144,39.2052,39.2052,11000.0
2012-08-30 14:50:00,42.23,42.25,42.22,42.23,18000.0,39.2052,39.2237,39.1959,39.2052,18000.0
2012-08-30 15:00:00,42.24,42.27,42.23,42.23,50000.0,39.2144,39.2423,39.2052,39.2052,50000.0
2012-08-30 15:10:00,42.22,42.26,42.21,42.23,44000.0,39.1959,39.233,39.1866,39.2052,44000.0
2012-08-30 15:20:00,42.23,42.23,42.21,42.23,36000.0,39.2052,39.2052,39.1866,39.2052,36000.0
2012-08-30 15:30:00,42.23,42.27,42.23,42.25,243000.0,39.2052,39.2423,39.2052,39.2237,243000.0
2012-08-30 15:40:00,42.26,42.27,42.22,42.24,135000.0,39.233,39.2423,39.1959,39.2144,135000.0
2012-08-30 15:50:00,42.24,42.25,42.11,42.12,426000.0,39.2144,39.2237,39.0938,39.103,426000.0
2012-08-31 09:30:00,42.23,42.35,42.2,42.29,79000.0,39.2052,39.3166,39.1773,39.2609,79000.0
2012-08-31 09:40:00,42.28,42.3,42.13,42.16,73000.0,39.2516,39.2701,39.1123,39.1402,73000.0
2012-08-31 09:50:00,42.15,42.15,42.02,42.06,152000.0,39.1309,39.1309,39.0102,39.0473,152000.0
2012-08-31 10:00:00,42.05,42.16,41.9,41.95,268000.0,39.0381,39.1402,38.8988,38.9452,268000.0
2012-08-31 10:10:00,41.92,42.11,41.92,42.11,219000.0,38.9174,39.0938,38.9174,39.0938,219000.0
2012-08-31 10:20:00,42.13,42.17,42.1,42.1,65000.0,39.1123,39.1495,39.0845,39.0845,65000.0
2012-08-31 10:30:00,42.12,42.15,42.07,42.07,93000.0,39.103,39.1309,39.0566,39.0566,93000.0
2012-08-31 10:40:00,42.07,42.12,42.05,42.08,48000.0,39.0566,39.103,39.0381,39.0659,48000.0
2012-08-31 10:50:00,42.06,42.18,42.04,42.12,109000.0,39.0473,39.1587,39.0288,39.103,109000.0
2012-08-31 11:00:00,42.12,42.18,42.1,42.1,151000.0,39.103,39.1587,39.0845,39.0845,151000.0
2012-08-31 11:10:00,42.11,42.19,42.1,42.18,87000.0,39.0938,39.168,39.0845,39.1587,87000.0
2012-08-31 11:20:00,42.17,42.24,42.17,42.19,144000.0,39.1495,39.2144,39.1495,39.168,144000.0
2012-08-31 11:30:00,42.19,42.3,42.18,42.28,142000.0,39.168,39.2701,39.1587,39.2516,142000.0
2012-08-31 11:40:00,42.28,42.34,42.25,42.34,81000.0,39.2516,39.3073,39.2237,39.3073,81000.0
2012-08-31 11:50:00,42.31,42.34,42.3,42.31,54000.0,39.2794,39.3073,39.2701,39.2794,54000.0
2012-08-31 12:00:00,42.32,42.33,42.28,42.28,20000.0,39.2887,39.298,39.2516,39.2516,20000.0
2012-08-31 12:10:00,42.25,42.25,42.18,42.22,51000.0,39.2237,39.2237,39.1587,39.1959,51000.0
2012-08-31 12:20:00,42.17,42.23,42.17,42.18,51000.0,39.1495,39.2052,39.1495,39.1587,51000.0
2012-08-31 12:30:00,42.19,42.25,42.19,42.2,19000.0,39.168,39.2237,39.168,39.1773,19000.0
2012-08-31 12:40:00,42.2,42.23,42.16,42.16,88000.0,39.1773,39.2052,39.1402,39.1402,88000.0
2012-08-31 12:50:00,42.17,42.23,42.16,42.23,13000.0,39.1495,39.2052,39.1402,39.2052,13000.0
2012-08-31 13:00:00,42.23,42.24,42.21,42.24,12000.0,39.2052,39.2144,39.1866,39.2144,12000.0
2012-08-31 13:10:00,42.21,42.21,42.1,42.1,36000.0,39.1866,39.1866,39.0845,39.0845,36000.0
2012-08-31 13:20:00,42.13,42.17,42.12,42.12,26000.0,39.1123,39.1495,39.103,39.103,26000.0
2012-08-31 13:30:00,42.15,42.18,42.13,42.16,32000.0,39.1309,39.1587,39.1123,39.1402,32000.0
2012-08-31 13:40:00,42.18,42.21,42.17,42.2,24000.0,39.1587,39.1866,39.1495,39.1773,24000.0
2012-08-31 13:50:00,42.21,42.25,42.2,42.24,21000.0,39.1866,39.2237,39.1773,39.2144,21000.0
2012-08-31 14:00:00,42.23,42.3,42.23,42.27,33000.0,39.2052,39.2701,39.2052,39.2423,33000.0
2012-08-31 14:10:00,42.26,42.31,42.23,42.3,41000.0,39.233,39.2794,39.2052,39.2701,41000.0
2012-08-31 14:20:00,42.32,42.35,42.3,42.35,64000.0,39.2887,39.3166,39.2701,39.3166,64000.0
2012-08-31 14:30:00,42.35,42.36,42.33,42.35,71000.0,39.3166,39.3258,39.298,39.3166,71000.0
2012-08-31 14:40:00,42.34,42.34,42.32,42.33,39000.0,39.3073,39.3073,39.2887,39.298,39000.0
2012-08-31 14:50:00,42.32,42.33,42.29,42.33,67000.0,39.2887,39.298,39.2609,39.298,67000.0
2012-08-31 15:00:00,42.34,42.34,42.25,42.25,54000.0,39.3073,39.3073,39.2237,39.2237,54000.0
2012-08-31 15:10:00,42.26,42.27,42.23,42.23,29000.0,39.233,39.2423,39.2052,39.2052,29000.0
2012-08-31 15:20:00,42.25,42.3,42.22,42.25,89000.0,39.2237,39.2701,39.1959,39.2237,89000.0
2012-08-31 15:30:00,42.24,42.27,42.2,42.26,102000.0,39.2144,39.2423,39.1773,39.233,102000.0
2012-08-31 15:40:00,42.27,42.29,42.22,42.22,170000.0,39.2423,39.2609,39.1959,39.1959,170000.0
2012-08-31 15:50:00,42.23,42.35,42.2,42.3,685000.0,39.2052,39.3166,39.1773,39.2701,685000.0
2012-09-04 09:30:00,41.75,42.5,41.75,42.49,390000.0,38.7595,39.4558,38.7595,39.4465,390000.0
2012-09-04 09:40:00,42.5,42.6,42.35,42.46,153000.0,39.4558,39.5487,39.3166,39.4187,153000.0
2012-09-04 09:50:00,42.46,42.55,42.38,42.48,386000.0,39.4187,39.5022,39.3444,39.4373,386000.0
2012-09-04 10:00:00,42.46,42.49,42.33,42.33,110000.0,39.4187,39.4465,39.298,39.298,110000.0
2012-09-04 10:10:00,42.33,42.43,42.29,42.41,150000.0,39.298,39.3908,39.2609,39.3723,150000.0
2012-09-04 10:20:00,42.41,42.42,42.3,42.32,77000.0,39.3723,39.3815,39.2701,39.2887,77000.0
2012-09-04 10:30:00,42.31,42.37,42.27,42.29,82000.0,39.2794,39.3351,39.2423,39.2609,82000.0
2012-09-04 10:40:00,42.34,42.35,42.21,42.3,88000.0,39.3073,39.3166,39.1866,39.2701,88000.0
2012-09-04 10:50:00,42.29,42.33,42.17,42.26,61000.0,39.2609,39.298,39.1495,39.233,61000.0
2012-09-04 11:00:00,42.22,42.32,42.21,42.31,36000.0,39.1959,39.2887,39.1866,39.2794,36000.0
2012-09-04 11:10:00,42.31,42.39,42.27,42.39,87000.0,39.2794,39.3537,39.2423,39.3537,87000.0
2012-09-04 11:20:00,42.38,42.42,42.34,42.35,115000.0,39.3444,39.3815,39.3073,39.3166,115000.0
2012-09-04 11:30:00,42.35,42.36,42.24,42.26,76000.0,39.3166,39.3258,39.2144,39.233,76000.0
2012-09-04 11:40:00,42.26,42.27,42.23,42.26,69000.0,39.233,39.2423,39.2052,39.233,69000.0
2012-09-04 11:50:00,42.3,42.33,42.26,42.26,76000.0,39.2701,39.298,39.233,39.233,76000.0
2012-09-04 12:00:00,42.27,42.28,42.19,42.21,41000.0,39.2423,39.2516,39.168,39.1866,41000.0
2012-09-04 12:10:00,42.2,42.24,42.19,42.21,61000.0,39.1773,39.2144,39.168,39.1866,61000.0
2012-09-04 12:20:00,42.21,42.24,42.18,42.23,125000.0,39.1866,39.2144,39.1587,39.2052,125000.0
2012-09-04 12:30:00,42.25,42.28,42.24,42.26,178000.0,39.2237,39.2516,39.2144,39.233,178000.0
2012-09-04 12:40:00,42.27,42.27,42.19,42.19,178000.0,39.2423,39.2423,39.168,39.168,178000.0
2012-09-04 12:50:00,42.21,42.27,42.19,42.27,23000.0,39.1866,39.2423,39.168,39.2423,23000.0
2012-09-04 13:00:00,42.29,42.32,42.21,42.21,85000.0,39.2609,39.2887,39.1866,39.1866,85000.0
2012-09-04 13:10:00,42.24,42.27,42.2,42.27,21000.0,39.2144,39.2423,39.1773,39.2423,21000.0
2012-09-04 13:20:00,42.26,42.31,42.24,42.26,75000.0,39.233,39.2794,39.2144,39.233,75000.0
2012-09-04 13:30:00,42.28,42.29,42.24,42.27,29000.0,39.2516,39.2609,39.2144,39.2423,29000.0
2012-09-04 13:40:00,42.25,42.27,42.21,42.21,40000.0,39.2237,39.2423,39.1866,39.1866,40000.0
2012-09-04 13:50:00,42.23,42.26,42.21,42.26,104000.0,39.2052,39.233,39.1866,39.233,104000.0
2012-09-04 14:00:00,42.26,42.32,42.26,42.31,42000.0,39.233,39.2887,39.233,39.2794,42000.0
2012-09-04 14:10:00,42.3,42.33,42.28,42.33,53000.0,39.2701,39.298,39.2516,39.298,53000.0
2012-09-04 14:20:00,42.31,42.38,42.31,42.38,36000.0,39.2794,39.3444,39.2794,39.3444,36000.0
2012-09-04 14:30:00,42.38,42.52,42.35,42.46,131000.0,39.3444,39.4744,39.3166,39.4187,131000.0
2012-09-04 14:40:00,42.49,42.52,42.47,42.49,104000.0,39.4465,39.4744,39.428,39.4465,104000.0
2012-09-04 14:50:00,42.5,42.5,42.45,42.45,106000.0,39.4558,39.4558,39.4094,39.4094,106000.0
2012-09-04 15:00:00,42.45,42.46,42.43,42.46,178000.0,39.4094,39.4187,39.3908,39.4187,178000.0
2012-09-04 15:10:00,42.45,42.5,42.44,42.47,221000.0,39.4094,39.4558,39.4001,39.428,221000.0
2012-09-04 15:20:00,42.47,42.5,42.47,42.49,95000.0,39.428,39.4558,39.428,39.4465,95000.0
2012-09-04 15:30:00,42.48,42.5,42.42,42.43,125000.0,39.4373,39.4558,39.3815,39.3908,125000.0
2012-09-04 15:40:00,42.42,42.47,42.37,42.47,195000.0,39.3815,39.428,39.3351,39.428,195000.0
2012-09-04 15:50:00,42.46,42.49,42.42,42.44,244000.0,39.4187,39.4465,39.3815,39.4001,244000.0
2012-09-05 09:30:00,42.39,42.49,42.23,42.46,165000.0,39.3537,39.4465,39.2052,39.4187,165000.0
2012-09-05 09:40:00,42.45,42.48,42.33,42.47,152000.0,39.4094,39.4373,39.298,39.428,152000.0
2012-09-05 09:50:00,42.46,42.46,42.37,42.38,103000.0,39.4187,39.4187,39.3351,39.3444,103000.0
2012-09-05 10:00:00,42.36,42.43,42.34,42.37,122000.0,39.3258,39.3908,39.3073,39.3351,122000.0
2012-09-05 10:10:00,42.38,42.47,42.38,42.43,119000.0,39.3444,39.428,39.3444,39.3908,119000.0
2012-09-05 10:20:00,42.45,42.48,42.4,42.47,126000.0,39.4094,39.4373,39.363,39.428,126000.0
2012-09-05 10:30:00,42.47,42.54,42.43,42.45,88000.0,39.428,39.493,39.3908,39.4094,88000.0
2012-09-05 10:40:00,42.44,42.48,42.33,42.34,103000.0,39.4001,39.4373,39.298,39.3073,103000.0
2012-09-05 10:50:00,42.34,42.35,42.31,42.33,59000.0,39.3073,39.3166,39.2794,39.298,59000.0
2012-09-05 11:00:00,42.3,42.35,42.29,42.3,74000.0,39.2701,39.3166,39.2609,39.2701,74000.0
2012-09-05 11:10:00,42.31,42.32,42.28,42.32,83000.0,39.2794,39.2887,39.2516,39.2887,83000.0
2012-09-05 11:20:00,42.32,42.33,42.27,42.31,86000.0,39.2887,39.298,39.2423,39.2794,86000.0
2012-09-05 11:30:00,42.3,42.33,42.29,42.29,71000.0,39.2701,39.298,39.2609,39.2609,71000.0
2012-09-05 11:40:00,42.29,42.32,42.29,42.31,78000.0,39.2609,39.2887,39.2609,39.2794,78000.0
2012-09-05 11:50:00,42.31,42.32,42.29,42.29,65000.0,39.2794,39.2887,39.2609,39.2609,65000.0
2012-09-05 12:00:00,42.3,42.31,42.29,42.31,30000.0,39.2701,39.2794,39.2609,39.2794,30000.0
2012-09-05 12:10:00,42.31,42.32,42.3,42.3,63000.0,39.2794,39.2887,39.2701,39.2701,63000.0
2012-09-05 12:20:00,42.3,42.3,42.28,42.29,76000.0,39.2701,39.2701,39.2516,39.2609,76000.0
2012-09-05 12:30:00,42.29,42.29,42.26,42.27,50000.0,39.2609,39.2609,39.233,39.2423,50000.0
2012-09-05 12:40:00,42.27,42.28,42.22,42.24,69000.0,39.2423,39.2516,39.1959,39.2144,69000.0
2012-09-05 12:50:00,42.23,42.24,42.19,42.19,116000.0,39.2052,39.2144,39.168,39.168,116000.0
2012-09-05 13:00:00,42.18,42.2,42.15,42.15,141000.0,39.1587,39.1773,39.1309,39.1309,141000.0
2012-09-05 13:10:00,42.16,42.17,42.12,42.13,143000.0,39.1402,39.1495,39.103,39.1123,143000.0
2012-09-05 13:20:00,42.13,42.13,42.09,42.11,102000.0,39.1123,39.1123,39.0752,39.0938,102000.0
2012-09-05 13:30:00,42.1,42.12,42.06,42.09,85000.0,39.0845,39.103,39.0473,39.0752,85000.0
2012-09-05 13:40:00,42.08,42.1,42.04,42.05,107000.0,39.0659,39.0845,39.0288,39.0381,107000.0
2012-09-05 13:50:00,42.05,42.15,42.05,42.11,172000.0,39.0381,39.1309,39.0381,39.0938,172000.0
2012-09-05 14:00:00,42.11,42.12,42.06,42.11,49000.0,39.0938,39.103,39.0473,39.0938,49000.0
2012-09-05 14:10:00,42.14,42.16,42.1,42.12,89000.0,39.1216,39.1402,39.0845,39.103,89000.0
2012-09-05 14:20:00,42.12,42.14,42.08,42.08,67000.0,39.103,39.1216,39.0659,39.0659,67000.0
2012-09-05 14:30:00,42.1,42.15,42.09,42.12,64000.0,39.0845,39.1309,39.0752,39.103,64000.0
2012-09-05 14:40:00,42.13,42.16,42.12,42.13,74000.0,39.1123,39.1402,39.103,39.1123,74000.0
2012-09-05 14:50:00,42.13,42.13,42.1,42.1,45000.0,39.1123,39.1123,39.0845,39.0845,45000.0
2012-09-05 15:00:00,42.11,42.12,42.06,42.09,140000.0,39.0938,39.103,39.0473,39.0752,140000.0
2012-09-05 15:10:00,42.09,42.11,42.06,42.1,124000.0,39.0752,39.0938,39.0473,39.0845,124000.0
2012-09-05 15:20:00,42.1,42.21,42.09,42.19,175000.0,39.0845,39.1866,39.0752,39.168,175000.0
2012-09-05 15:30:00,42.18,42.31,42.17,42.29,451000.0,39.1587,39.2794,39.1495,39.2609,451000.0
2012-09-05 15:40:00,42.3,42.35,42.25,42.27,289000.0,39.2701,39.3166,39.2237,39.2423,289000.0
2012-09-05 15:50:00,42.27,42.34,42.25,42.27,592000.0,39.2423,39.3073,39.2237,39.2423,592000.0
2012-09-06 09:30:00,42.5,42.51,42.4,42.43,128000.0,39.4558,39.4651,39.363,39.3908,128000.0
2012-09-06 09:40:00,42.47,42.58,42.26,42.57,368000.0,39.428,39.5301,39.233,39.5208,368000.0
2012-09-06 09:50:00,42.58,42.74,42.57,42.74,228000.0,39.5301,39.6786,39.5208,39.6786,228000.0
2012-09-06 10:00:00,42.74,42.79,42.69,42.72,147000.0,39.6786,39.725,39.6322,39.6601,147000.0
2012-09-06 10:10:00,42.72,42.75,42.68,42.7,271000.0,39.6601,39.6879,39.6229,39.6415,271000.0
2012-09-06 10:20:00,42.69,42.7,42.63,42.64,211000.0,39.6322,39.6415,39.5765,39.5858,211000.0
2012-09-06 10:30:00,42.64,42.74,42.63,42.71,224000.0,39.5858,39.6786,39.5765,39.6508,224000.0
2012-09-06 10:40:00,42.72,42.89,42.71,42.89,479000.0,39.6601,39.8179,39.6508,39.8179,479000.0
2012-09-06 10:50:00,42.88,42.98,42.88,42.95,338000.0,39.8086,39.9014,39.8086,39.8736,338000.0
2012-09-06 11:00:00,42.95,42.97,42.85,42.93,261000.0,39.8736,39.8922,39.7807,39.855,261000.0
2012-09-06 11:10:00,42.94,42.96,42.9,42.91,98000.0,39.8643,39.8829,39.8272,39.8365,98000.0
2012-09-06 11:20:00,42.93,42.94,42.87,42.9,227000.0,39.855,39.8643,39.7993,39.8272,227000.0
2012-09-06 11:30:00,42.9,42.9,42.75,42.78,273000.0,39.8272,39.8272,39.6879,39.7158,273000.0
2012-09-06 11:40:00,42.77,42.8,42.75,42.79,93000.0,39.7065,39.7343,39.6879,39.725,93000.0
2012-09-06 11:50:00,42.79,42.8,42.77,42.78,197000.0,39.725,39.7343,39.7065,39.7158,197000.0
2012-09-06 12:00:00,42.76,42.8,42.76,42.77,151000.0,39.6972,39.7343,39.6972,39.7065,151000.0
2012-09-06 12:10:00,42.77,42.8,42.77,42.78,102000.0,39.7065,39.7343,39.7065,39.7158,102000.0
2012-09-06 12:20:00,42.79,42.79,42.74,42.79,85000.0,39.725,39.725,39.6786,39.725,85000.0
2012-09-06 12:30:00,42.78,42.8,42.77,42.79,180000.0,39.7158,39.7343,39.7065,39.725,180000.0
2012-09-06 12:40:00,42.79,42.9,42.78,42.86,381000.0,39.725,39.8272,39.7158,39.79,381000.0
2012-09-06 12:50:00,42.86,42.97,42.86,42.97,166000.0,39.79,39.8922,39.79,39.8922,166000.0
2012-09-06 13:00:00,42.96,43.04,42.96,43.0,332000.0,39.8829,39.9571,39.8829,39.92,332000.0
2012-09-06 13:10:00,43.0,43.01,42.97,42.97,67000.0,39.92,39.9293,39.8922,39.8922,67000.0
2012-09-06 13:20:00,42.99,43.07,42.98,43.07,107000.0,39.9107,39.985,39.9014,39.985,107000.0
2012-09-06 13:30:00,43.07,43.11,43.05,43.11,155000.0,39.985,40.0221,39.9664,40.0221,155000.0
2012-09-06 13:40:00,43.11,43.14,43.08,43.13,180000.0,40.0221,40.05,39.9943,40.0407,180000.0
2012-09-06 13:50:00,43.13,43.17,43.09,43.11,227000.0,40.0407,40.0778,40.0036,40.0221,227000.0
2012-09-06 14:00:00,43.09,43.11,43.07,43.08,82000.0,40.0036,40.0221,39.985,39.9943,82000.0
2012-09-06 14:10:00,43.08,43.1,43.06,43.09,94000.0,39.9943,40.0128,39.9757,40.0036,94000.0
2012-09-06 14:20:00,43.09,43.14,43.07,43.14,57000.0,40.0036,40.05,39.985,40.05,57000.0
2012-09-06 14:30:00,43.13,43.15,43.11,43.13,231000.0,40.0407,40.0593,40.0221,40.0407,231000.0
2012-09-06 14:40:00,43.13,43.2,43.12,43.19,115000.0,40.0407,40.1057,40.0314,40.0964,115000.0
2012-09-06 14:50:00,43.2,43.21,43.17,43.18,127000.0,40.1057,40.115,40.0778,40.0871,127000.0
2012-09-06 15:00:00,43.17,43.23,43.16,43.2,449000.0,40.0778,40.1335,40.0685,40.1057,449000.0
2012-09-06 15:10:00,43.2,43.24,43.19,43.23,247000.0,40.1057,40.1428,40.0964,40.1335,247000.0
2012-09-06 15:20:00,43.22,43.23,43.19,43.21,214000.0,40.1242,40.1335,40.0964,40.115,214000.0
2012-09-06 15:30:00,43.21,43.25,43.2,43.24,300000.0,40.115,40.1521,40.1057,40.1428,300000.0
2012-09-06 15:40:00,43.24,43.26,43.19,43.2,561000.0,40.1428,40.1614,40.0964,40.1057,561000.0
2012-09-06 15:50:00,43.21,43.26,43.16,43.23,757000.0,40.115,40.1614,40.0685,40.1335,757000.0
2012-09-07 09:30:00,43.29,43.33,43.11,43.3,225000.0,40.1892,40.2264,40.0221,40.1985,225000.0
2012-09-07 09:40:00,43.32,43.5,43.32,43.35,206000.0,40.2171,40.3842,40.2171,40.2449,206000.0
2012-09-07 09:50:00,43.36,43.36,43.26,43.32,172000.0,40.2542,40.2542,40.1614,40.2171,172000.0
2012-09-07 10:00:00,43.3,43.41,43.3,43.38,136000.0,40.1985,40.3006,40.1985,40.2728,136000.0
2012-09-07 10:10:00,43.36,43.46,43.32,43.32,242000.0,40.2542,40.3471,40.2171,40.2171,242000.0
2012-09-07 10:20:00,43.36,43.44,43.35,43.41,118000.0,40.2542,40.3285,40.2449,40.3006,118000.0
2012-09-07 10:30:00,43.41,43.48,43.37,43.43,69000.0,40.3006,40.3656,40.2635,40.3192,69000.0
2012-09-07 10:40:00,43.43,43.46,43.43,43.45,55000.0,40.3192,40.3471,40.3192,40.3378,55000.0
2012-09-07 10:50:00,43.46,43.5,43.44,43.48,162000.0,40.3471,40.3842,40.3285,40.3656,162000.0
2012-09-07 11:00:00,43.46,43.5,43.39,43.47,127000.0,40.3471,40.3842,40.2821,40.3563,127000.0
2012-09-07 11:10:00,43.5,43.5,43.43,43.44,49000.0,40.3842,40.3842,40.3192,40.3285,49000.0
2012-09-07 11:20:00,43.47,43.61,43.47,43.58,167000.0,40.3563,40.4863,40.3563,40.4585,167000.0
2012-09-07 11:30:00,43.6,43.61,43.55,43.55,79000.0,40.477,40.4863,40.4306,40.4306,79000.0
2012-09-07 11:40:00,43.54,43.57,43.47,43.48,109000.0,40.4213,40.4492,40.3563,40.3656,109000.0
2012-09-07 11:50:00,43.47,43.5,43.46,43.48,129000.0,40.3563,40.3842,40.3471,40.3656,129000.0
2012-09-07 12:00:00,43.48,43.55,43.48,43.52,68000.0,40.3656,40.4306,40.3656,40.4028,68000.0
2012-09-07 12:10:00,43.52,43.53,43.49,43.51,54000.0,40.4028,40.412,40.3749,40.3935,54000.0
2012-09-07 12:20:00,43.51,43.54,43.48,43.49,173000.0,40.3935,40.4213,40.3656,40.3749,173000.0
2012-09-07 12:30:00,43.49,43.49,43.46,43.49,59000.0,40.3749,40.3749,40.3471,40.3749,59000.0
2012-09-07 12:40:00,43.49,43.57,43.49,43.56,76000.0,40.3749,40.4492,40.3749,40.4399,76000.0
2012-09-07 12:50:00,43.57,43.59,43.57,43.59,45000.0,40.4492,40.4677,40.4492,40.4677,45000.0
2012-09-07 13:00:00,43.58,43.6,43.57,43.57,118000.0,40.4585,40.477,40.4492,40.4492,118000.0
2012-09-07 13:10:00,43.56,43.58,43.54,43.56,110000.0,40.4399,40.4585,40.4213,40.4399,110000.0
2012-09-07 13:20:00,43.56,43.57,43.54,43.56,35000.0,40.4399,40.4492,40.4213,40.4399,35000.0
2012-09-07 13:30:00,43.56,43.56,43.53,43.54,52000.0,40.4399,40.4399,40.412,40.4213,52000.0
2012-09-07 13:40:00,43.53,43.55,43.52,43.52,41000.0,40.412,40.4306,40.4028,40.4028,41000.0
2012-09-07 13:50:00,43.52,43.55,43.52,43.54,113000.0,40.4028,40.4306,40.4028,40.4213,113000.0
2012-09-07 14:00:00,43.54,43.55,43.51,43.53,221000.0,40.4213,40.4306,40.3935,40.412,221000.0
2012-09-07 14:10:00,43.53,43.58,43.53,43.56,68000.0,40.412,40.4585,40.412,40.4399,68000.0
2012-09-07 14:20:00,43.57,43.64,43.56,43.64,161000.0,40.4492,40.5142,40.4399,40.5142,161000.0
2012-09-07 14:30:00,43.64,43.66,43.59,43.64,295000.0,40.5142,40.5327,40.4677,40.5142,295000.0
2012-09-07 14:40:00,43.65,43.68,43.61,43.64,115000.0,40.5234,40.5513,40.4863,40.5142,115000.0
2012-09-07 14:50:00,43.65,43.67,43.58,43.59,212000.0,40.5234,40.542,40.4585,40.4677,212000.0
2012-09-07 15:00:00,43.58,43.6,43.56,43.6,111000.0,40.4585,40.477,40.4399,40.477,111000.0
2012-09-07 15:10:00,43.6,43.63,43.57,43.58,126000.0,40.477,40.5049,40.4492,40.4585,126000.0
2012-09-07 15:20:00,43.58,43.61,43.56,43.59,156000.0,40.4585,40.4863,40.4399,40.4677,156000.0
2012-09-07 15:30:00,43.59,43.68,43.59,43.66,194000.0,40.4677,40.5513,40.4677,40.5327,194000.0
2012-09-07 15:40:00,43.66,43.68,43.58,43.59,262000.0,40.5327,40.5513,40.4585,40.4677,262000.0
2012-09-07 15:50:00,43.59,43.64,43.58,43.61,542000.0,40.4677,40.5142,40.4585,40.4863,542000.0
2012-09-10 09:30:00,43.66,43.93,43.63,43.92,297000.0,40.5327,40.7834,40.5049,40.7741,297000.0
2012-09-10 09:40:00,43.92,43.99,43.84,43.98,366000.0,40.7741,40.8391,40.6998,40.8298,366000.0
2012-09-10 09:50:00,43.97,44.08,43.97,44.02,388000.0,40.8205,40.9226,40.8205,40.8669,388000.0
2012-09-10 10:00:00,44.05,44.12,43.99,44.08,214000.0,40.8948,40.9598,40.8391,40.9226,214000.0
2012-09-10 10:10:00,44.09,44.1,44.01,44.05,205000.0,40.9319,40.9412,40.8577,40.8948,205000.0
2012-09-10 10:20:00,44.08,44.08,44.03,44.06,184000.0,40.9226,40.9226,40.8762,40.9041,184000.0
2012-09-10 10:30:00,44.06,44.07,43.99,44.01,169000.0,40.9041,40.9134,40.8391,40.8577,169000.0
2012-09-10 10:40:00,44.01,44.01,43.93,43.95,208000.0,40.8577,40.8577,40.7834,40.802,208000.0
2012-09-10 10:50:00,43.94,43.95,43.87,43.88,175000.0,40.7927,40.802,40.7277,40.737,175000.0
2012-09-10 11:00:00,43.88,43.92,43.86,43.91,87000.0,40.737,40.7741,40.7184,40.7648,87000.0
2012-09-10 11:10:00,43.91,44.03,43.91,44.03,112000.0,40.7648,40.8762,40.7648,40.8762,112000.0
2012-09-10 11:20:00,44.04,44.06,44.01,44.05,139000.0,40.8855,40.9041,40.8577,40.8948,139000.0
2012-09-10 11:30:00,44.04,44.06,43.98,43.99,117000.0,40.8855,40.9041,40.8298,40.8391,117000.0
2012-09-10 11:40:00,43.97,44.01,43.96,44.0,68000.0,40.8205,40.8577,40.8112,40.8484,68000.0
2012-09-10 11:50:00,44.01,44.02,43.98,44.01,40000.0,40.8577,40.8669,40.8298,40.8577,40000.0
2012-09-10 12:00:00,44.0,44.02,44.0,44.0,44000.0,40.8484,40.8669,40.8484,40.8484,44000.0
2012-09-10 12:10:00,44.01,44.01,43.94,43.94,97000.0,40.8577,40.8577,40.7927,40.7927,97000.0
2012-09-10 12:20:00,43.96,43.96,43.93,43.96,45000.0,40.8112,40.8112,40.7834,40.8112,45000.0
2012-09-10 12:30:00,43.96,43.96,43.9,43.93,92000.0,40.8112,40.8112,40.7555,40.7834,92000.0
2012-09-10 12:40:00,43.94,43.94,43.91,43.92,26000.0,40.7927,40.7927,40.7648,40.7741,26000.0
2012-09-10 12:50:00,43.92,43.94,43.9,43.94,24000.0,40.7741,40.7927,40.7555,40.7927,24000.0
2012-09-10 13:00:00,43.94,43.96,43.91,43.96,42000.0,40.7927,40.8112,40.7648,40.8112,42000.0
2012-09-10 13:10:00,43.96,43.98,43.95,43.98,74000.0,40.8112,40.8298,40.802,40.8298,74000.0
2012-09-10 13:20:00,43.96,43.98,43.95,43.98,35000.0,40.8112,40.8298,40.802,40.8298,35000.0
2012-09-10 13:30:00,43.98,43.99,43.95,43.95,41000.0,40.8298,40.8391,40.802,40.802,41000.0
2012-09-10 13:40:00,43.95,43.96,43.93,43.94,56000.0,40.802,40.8112,40.7834,40.7927,56000.0
2012-09-10 13:50:00,43.93,43.95,43.92,43.95,106000.0,40.7834,40.802,40.7741,40.802,106000.0
2012-09-10 14:00:00,43.94,43.96,43.93,43.94,38000.0,40.7927,40.8112,40.7834,40.7927,38000.0
2012-09-10 14:10:00,43.93,43.96,43.93,43.94,62000.0,40.7834,40.8112,40.7834,40.7927,62000.0
2012-09-10 14:20:00,43.94,43.95,43.92,43.92,48000.0,40.7927,40.802,40.7741,40.7741,48000.0
2012-09-10 14:30:00,43.92,43.95,43.92,43.95,63000.0,40.7741,40.802,40.7741,40.802,63000.0
2012-09-10 14:40:00,43.93,43.97,43.92,43.97,85000.0,40.7834,40.8205,40.7741,40.8205,85000.0
2012-09-10 14:50:00,43.97,43.98,43.95,43.98,85000.0,40.8205,40.8298,40.802,40.8298,85000.0
2012-09-10 15:00:00,43.97,43.98,43.94,43.94,104000.0,40.8205,40.8298,40.7927,40.7927,104000.0
2012-09-10 15:10:00,43.94,43.95,43.89,43.93,189000.0,40.7927,40.802,40.7463,40.7834,189000.0
2012-09-10 15:20:00,43.93,44.01,43.92,43.98,336000.0,40.7834,40.8577,40.7741,40.8298,336000.0
2012-09-10 15:30:00,43.97,43.99,43.9,43.91,276000.0,40.8205,40.8391,40.7555,40.7648,276000.0
2012-09-10 15:40:00,43.91,43.91,43.81,43.83,445000.0,40.7648,40.7648,40.672,40.6906,445000.0
2012-09-10 15:50:00,43.82,43.84,43.78,43.79,713000.0,40.6813,40.6998,40.6441,40.6534,713000.0
2012-09-11 09:30:00,43.8,44.49,43.75,44.36,912000.0,40.6627,41.3033,40.6163,41.1826,912000.0
2012-09-11 09:40:00,44.34,44.41,44.23,44.27,557000.0,41.164,41.229,41.0619,41.099,557000.0
2012-09-11 09:50:00,44.29,44.36,44.23,44.36,156000.0,41.1176,41.1826,41.0619,41.1826,156000.0
2012-09-11 10:00:00,44.37,44.39,44.27,44.29,180000.0,41.1919,41.2104,41.099,41.1176,180000.0
2012-09-11 10:10:00,44.31,44.32,44.26,44.26,80000.0,41.1362,41.1455,41.0898,41.0898,80000.0
2012-09-11 10:20:00,44.25,44.3,44.23,44.3,85000.0,41.0805,41.1269,41.0619,41.1269,85000.0
2012-09-11 10:30:00,44.28,44.32,44.27,44.31,136000.0,41.1083,41.1455,41.099,41.1362,136000.0
2012-09-11 10:40:00,44.31,44.35,44.3,44.33,110000.0,41.1362,41.1733,41.1269,41.1547,110000.0
2012-09-11 10:50:00,44.32,44.33,44.29,44.3,99000.0,41.1455,41.1547,41.1176,41.1269,99000.0
2012-09-11 11:00:00,44.3,44.32,44.29,44.3,136000.0,41.1269,41.1455,41.1176,41.1269,136000.0
2012-09-11 11:10:00,44.31,44.39,44.25,44.39,227000.0,41.1362,41.2104,41.0805,41.2104,227000.0
2012-09-11 11:20:00,44.39,44.59,44.38,44.56,424000.0,41.2104,41.3961,41.2012,41.3683,424000.0
2012-09-11 11:30:00,44.57,44.58,44.45,44.45,172000.0,41.3775,41.3868,41.2661,41.2661,172000.0
2012-09-11 11:40:00,44.44,44.47,44.4,44.47,77000.0,41.2569,41.2847,41.2197,41.2847,77000.0
2012-09-11 11:50:00,44.47,44.48,44.43,44.46,78000.0,41.2847,41.294,41.2476,41.2754,78000.0
2012-09-11 12:00:00,44.47,44.5,44.43,44.47,65000.0,41.2847,41.3126,41.2476,41.2847,65000.0
2012-09-11 12:10:00,44.48,44.53,44.45,44.53,56000.0,41.294,41.3404,41.2661,41.3404,56000.0
2012-09-11 12:20:00,44.52,44.55,44.51,44.53,108000.0,41.3311,41.359,41.3218,41.3404,108000.0
2012-09-11 12:30:00,44.55,44.55,44.52,44.54,65000.0,41.359,41.359,41.3311,41.3497,65000.0
2012-09-11 12:40:00,44.54,44.54,44.52,44.53,49000.0,41.3497,41.3497,41.3311,41.3404,49000.0
2012-09-11 12:50:00,44.53,44.56,44.52,44.55,136000.0,41.3404,41.3683,41.3311,41.359,136000.0
2012-09-11 13:00:00,44.55,44.55,44.46,44.46,98000.0,41.359,41.359,41.2754,41.2754,98000.0
2012-09-11 13:10:00,44.46,44.47,44.37,44.4,70000.0,41.2754,41.2847,41.1919,41.2197,70000.0
2012-09-11 13:20:00,44.4,44.42,44.38,44.39,66000.0,41.2197,41.2383,41.2012,41.2104,66000.0
2012-09-11 13:30:00,44.39,44.41,44.37,44.41,49000.0,41.2104,41.229,41.1919,41.229,49000.0
2012-09-11 13:40:00,44.41,44.5,44.39,44.49,56000.0,41.229,41.3126,41.2104,41.3033,56000.0
2012-09-11 13:50:00,44.48,44.49,44.43,44.43,93000.0,41.294,41.3033,41.2476,41.2476,93000.0
2012-09-11 14:00:00,44.43,44.43,44.39,44.39,86000.0,41.2476,41.2476,41.2104,41.2104,86000.0
2012-09-11 14:10:00,44.38,44.43,44.38,44.4,76000.0,41.2012,41.2476,41.2012,41.2197,76000.0
2012-09-11 14:20:00,44.41,44.46,44.4,44.46,88000.0,41.229,41.2754,41.2197,41.2754,88000.0
2012-09-11 14:30:00,44.44,44.49,44.42,44.49,94000.0,41.2569,41.3033,41.2383,41.3033,94000.0
2012-09-11 14:40:00,44.49,44.5,44.43,44.43,111000.0,41.3033,41.3126,41.2476,41.2476,111000.0
2012-09-11 14:50:00,44.43,44.46,44.42,44.46,93000.0,41.2476,41.2754,41.2383,41.2754,93000.0
2012-09-11 15:00:00,44.46,44.47,44.41,44.43,161000.0,41.2754,41.2847,41.229,41.2476,161000.0
2012-09-11 15:10:00,44.43,44.46,44.42,44.45,122000.0,41.2476,41.2754,41.2383,41.2661,122000.0
2012-09-11 15:20:00,44.45,44.47,44.41,44.43,222000.0,41.2661,41.2847,41.229,41.2476,222000.0
2012-09-11 15:30:00,44.43,44.5,44.41,44.48,204000.0,41.2476,41.3126,41.229,41.294,204000.0
2012-09-11 15:40:00,44.48,44.5,44.41,44.44,250000.0,41.294,41.3126,41.229,41.2569,250000.0
2012-09-11 15:50:00,44.43,44.46,44.32,44.34,676000.0,41.2476,41.2754,41.1455,41.164,676000.0
2012-09-12 09:30:00,44.36,44.79,44.36,44.77,259000.0,41.1826,41.5818,41.1826,41.5632,259000.0
2012-09-12 09:40:00,44.73,44.8,44.66,44.79,243000.0,41.5261,41.5911,41.4611,41.5818,243000.0
2012-09-12 09:50:00,44.8,44.83,44.52,44.52,292000.0,41.5911,41.6189,41.3311,41.3311,292000.0
2012-09-12 10:00:00,44.53,44.59,44.51,44.56,172000.0,41.3404,41.3961,41.3218,41.3683,172000.0
2012-09-12 10:10:00,44.56,44.61,44.56,44.57,157000.0,41.3683,41.4147,41.3683,41.3775,157000.0
2012-09-12 10:20:00,44.58,44.58,44.54,44.55,137000.0,41.3868,41.3868,41.3497,41.359,137000.0
2012-09-12 10:30:00,44.54,44.55,44.38,44.39,313000.0,41.3497,41.359,41.2012,41.2104,313000.0
2012-09-12 10:40:00,44.39,44.45,44.38,44.44,80000.0,41.2104,41.2661,41.2012,41.2569,80000.0
2012-09-12 10:50:00,44.45,44.52,44.43,44.51,116000.0,41.2661,41.3311,41.2476,41.3218,116000.0
2012-09-12 11:00:00,44.52,44.52,44.46,44.47,96000.0,41.3311,41.3311,41.2754,41.2847,96000.0
2012-09-12 11:10:00,44.48,44.49,44.47,44.48,67000.0,41.294,41.3033,41.2847,41.294,67000.0
2012-09-12 11:20:00,44.49,44.54,44.42,44.45,117000.0,41.3033,41.3497,41.2383,41.2661,117000.0
2012-09-12 11:30:00,44.46,44.46,44.42,44.45,134000.0,41.2754,41.2754,41.2383,41.2661,134000.0
2012-09-12 11:40:00,44.43,44.46,44.43,44.45,74000.0,41.2476,41.2754,41.2476,41.2661,74000.0
2012-09-12 11:50:00,44.44,44.47,44.44,44.44,50000.0,41.2569,41.2847,41.2569,41.2569,50000.0
2012-09-12 12:00:00,44.45,44.48,44.44,44.45,65000.0,41.2661,41.294,41.2569,41.2661,65000.0
2012-09-12 12:10:00,44.46,44.48,44.44,44.47,39000.0,41.2754,41.294,41.2569,41.2847,39000.0
2012-09-12 12:20:00,44.45,44.48,44.45,44.46,59000.0,41.2661,41.294,41.2661,41.2754,59000.0
2012-09-12 12:30:00,44.46,44.47,44.45,44.45,76000.0,41.2754,41.2847,41.2661,41.2661,76000.0
2012-09-12 12:40:00,44.47,44.52,44.46,44.48,249000.0,41.2847,41.3311,41.2754,41.294,249000.0
2012-09-12 12:50:00,44.48,44.49,44.46,44.47,84000.0,41.294,41.3033,41.2754,41.2847,84000.0
2012-09-12 13:00:00,44.47,44.5,44.45,44.45,200000.0,41.2847,41.3126,41.2661,41.2661,200000.0
2012-09-12 13:10:00,44.45,44.47,44.44,44.46,66000.0,41.2661,41.2847,41.2569,41.2754,66000.0
2012-09-12 13:20:00,44.45,44.47,44.44,44.47,104000.0,41.2661,41.2847,41.2569,41.2847,104000.0
2012-09-12 13:30:00,44.47,44.48,44.46,44.47,61000.0,41.2847,41.294,41.2754,41.2847,61000.0
2012-09-12 13:40:00,44.47,44.5,44.47,44.48,235000.0,41.2847,41.3126,41.2847,41.294,235000.0
2012-09-12 13:50:00,44.49,44.5,44.48,44.49,48000.0,41.3033,41.3126,41.294,41.3033,48000.0
2012-09-12 14:00:00,44.49,44.51,44.48,44.48,52000.0,41.3033,41.3218,41.294,41.294,52000.0
2012-09-12 14:10:00,44.49,44.51,44.46,44.46,112000.0,41.3033,41.3218,41.2754,41.2754,112000.0
2012-09-12 14:20:00,44.46,44.51,44.45,44.47,56000.0,41.2754,41.3218,41.2661,41.2847,56000.0
2012-09-12 14:30:00,44.47,44.5,44.46,44.48,117000.0,41.2847,41.3126,41.2754,41.294,117000.0
2012-09-12 14:40:00,44.47,44.49,44.41,44.45,149000.0,41.2847,41.3033,41.229,41.2661,149000.0
2012-09-12 14:50:00,44.45,44.48,44.43,44.43,125000.0,41.2661,41.294,41.2476,41.2476,125000.0
2012-09-12 15:00:00,44.44,44.47,44.4,44.47,108000.0,41.2569,41.2847,41.2197,41.2847,108000.0
2012-09-12 15:10:00,44.47,44.47,44.42,44.47,139000.0,41.2847,41.2847,41.2383,41.2847,139000.0
2012-09-12 15:20:00,44.46,44.55,44.43,44.55,157000.0,41.2754,41.359,41.2476,41.359,157000.0
2012-09-12 15:30:00,44.56,44.56,44.48,44.49,201000.0,41.3683,41.3683,41.294,41.3033,201000.0
2012-09-12 15:40:00,44.49,44.56,44.49,44.54,270000.0,41.3033,41.3683,41.3033,41.3497,270000.0
2012-09-12 15:50:00,44.54,44.61,44.53,44.59,556000.0,41.3497,41.4147,41.3404,41.3961,556000.0
2012-09-13 09:30:00,44.64,44.94,44.59,44.89,328000.0,41.4425,41.721,41.3961,41.6746,328000.0
2012-09-13 09:40:00,44.91,44.95,44.67,44.93,152000.0,41.6932,41.7303,41.4704,41.7118,152000.0
2012-09-13 09:50:00,44.93,44.93,44.82,44.84,142000.0,41.7118,41.7118,41.6096,41.6282,142000.0
2012-09-13 10:00:00,44.85,44.9,44.81,44.83,127000.0,41.6375,41.6839,41.6004,41.6189,127000.0
2012-09-13 10:10:00,44.84,44.85,44.72,44.73,122000.0,41.6282,41.6375,41.5168,41.5261,122000.0
2012-09-13 10:20:00,44.72,44.75,44.71,44.72,94000.0,41.5168,41.5447,41.5075,41.5168,94000.0
2012-09-13 10:30:00,44.72,44.72,44.64,44.66,88000.0,41.5168,41.5168,41.4425,41.4611,88000.0
2012-09-13 10:40:00,44.65,44.7,44.64,44.65,128000.0,41.4518,41.4982,41.4425,41.4518,128000.0
2012-09-13 10:50:00,44.65,44.67,44.63,44.66,52000.0,41.4518,41.4704,41.4333,41.4611,52000.0
2012-09-13 11:00:00,44.66,44.71,44.66,44.71,53000.0,41.4611,41.5075,41.4611,41.5075,53000.0
2012-09-13 11:10:00,44.71,44.8,44.71,44.79,92000.0,41.5075,41.5911,41.5075,41.5818,92000.0
2012-09-13 11:20:00,44.78,44.79,44.74,44.76,87000.0,41.5725,41.5818,41.5354,41.5539,87000.0
2012-09-13 11:30:00,44.76,44.77,44.74,44.76,46000.0,41.5539,41.5632,41.5354,41.5539,46000.0
2012-09-13 11:40:00,44.77,44.79,44.74,44.77,77000.0,41.5632,41.5818,41.5354,41.5632,77000.0
2012-09-13 11:50:00,44.78,44.8,44.76,44.8,28000.0,41.5725,41.5911,41.5539,41.5911,28000.0
2012-09-13 12:00:00,44.77,44.88,44.77,44.88,96000.0,41.5632,41.6653,41.5632,41.6653,96000.0
2012-09-13 12:10:00,44.88,44.88,44.81,44.81,53000.0,41.6653,41.6653,41.6004,41.6004,53000.0
2012-09-13 12:20:00,44.82,44.87,44.77,44.82,52000.0,41.6096,41.6561,41.5632,41.6096,52000.0
2012-09-13 12:30:00,44.83,45.01,44.75,44.98,339000.0,41.6189,41.786,41.5447,41.7582,339000.0
2012-09-13 12:40:00,44.98,45.15,44.96,45.06,211000.0,41.7582,41.916,41.7396,41.8325,211000.0
2012-09-13 12:50:00,45.02,45.05,44.94,45.02,149000.0,41.7953,41.8232,41.721,41.7953,149000.0
2012-09-13 13:00:00,45.11,45.14,45.05,45.06,95000.0,41.8789,41.9067,41.8232,41.8325,95000.0
2012-09-13 13:10:00,45.04,45.1,44.96,45.1,108000.0,41.8139,41.8696,41.7396,41.8696,108000.0
2012-09-13 13:20:00,45.07,45.26,45.07,45.26,140000.0,41.8417,42.0181,41.8417,42.0181,140000.0
2012-09-13 13:30:00,45.26,45.37,45.24,45.27,166000.0,42.0181,42.1202,41.9996,42.0274,166000.0
2012-09-13 13:40:00,45.28,45.29,45.22,45.27,107000.0,42.0367,42.046,41.981,42.0274,107000.0
2012-09-13 13:50:00,45.3,45.31,45.27,45.3,60000.0,42.0553,42.0645,42.0274,42.0553,60000.0
2012-09-13 14:00:00,45.3,45.39,45.29,45.38,122000.0,42.0553,42.1388,42.046,42.1295,122000.0
2012-09-13 14:10:00,45.38,45.5,45.38,45.48,192000.0,42.1295,42.2409,42.1295,42.2224,192000.0
2012-09-13 14:20:00,45.49,45.66,45.49,45.59,344000.0,42.2317,42.3895,42.2317,42.3245,344000.0
2012-09-13 14:30:00,45.59,45.59,45.41,45.41,216000.0,42.3245,42.3245,42.1574,42.1574,216000.0
2012-09-13 14:40:00,45.43,45.49,45.41,45.48,265000.0,42.1759,42.2317,42.1574,42.2224,265000.0
2012-09-13 14:50:00,45.47,45.53,45.41,45.46,298000.0,42.2131,42.2688,42.1574,42.2038,298000.0
2012-09-13 15:00:00,45.45,45.49,45.42,45.48,312000.0,42.1945,42.2317,42.1667,42.2224,312000.0
2012-09-13 15:10:00,45.48,45.54,45.44,45.44,249000.0,42.2224,42.2781,42.1852,42.1852,249000.0
2012-09-13 15:20:00,45.44,45.53,45.44,45.51,187000.0,42.1852,42.2688,42.1852,42.2502,187000.0
2012-09-13 15:30:00,45.5,45.58,45.48,45.55,476000.0,42.2409,42.3152,42.2224,42.2874,476000.0
2012-09-13 15:40:00,45.54,45.59,45.46,45.49,384000.0,42.2781,42.3245,42.2038,42.2317,384000.0
2012-09-13 15:50:00,45.48,45.51,45.44,45.51,856000.0,42.2224,42.2502,42.1852,42.2502,856000.0
2012-09-14 09:30:00,45.51,45.67,45.45,45.46,455000.0,42.2502,42.3988,42.1945,42.2038,455000.0
2012-09-14 09:40:00,45.45,45.47,45.25,45.33,222000.0,42.1945,42.2131,42.0088,42.0831,222000.0
2012-09-14 09:50:00,45.36,45.45,45.26,45.27,333000.0,42.111,42.1945,42.0181,42.0274,333000.0
2012-09-14 10:00:00,45.27,45.35,45.25,45.35,170000.0,42.0274,42.1017,42.0088,42.1017,170000.0
2012-09-14 10:10:00,45.32,45.41,45.32,45.41,214000.0,42.0738,42.1574,42.0738,42.1574,214000.0
2012-09-14 10:20:00,45.41,45.5,45.36,45.38,254000.0,42.1574,42.2409,42.111,42.1295,254000.0
2012-09-14 10:30:00,45.38,45.4,45.32,45.36,149000.0,42.1295,42.1481,42.0738,42.111,149000.0
2012-09-14 10:40:00,45.36,45.38,45.3,45.32,246000.0,42.111,42.1295,42.0553,42.0738,246000.0
2012-09-14 10:50:00,45.31,45.35,45.28,45.32,134000.0,42.0645,42.1017,42.0367,42.0738,134000.0
2012-09-14 11:00:00,45.31,45.36,45.27,45.29,194000.0,42.0645,42.111,42.0274,42.046,194000.0
2012-09-14 11:10:00,45.3,45.31,45.2,45.2,160000.0,42.0553,42.0645,41.9624,41.9624,160000.0
2012-09-14 11:20:00,45.22,45.29,45.21,45.23,93000.0,41.981,42.046,41.9717,41.9903,93000.0
2012-09-14 11:30:00,45.23,45.26,45.21,45.26,114000.0,41.9903,42.0181,41.9717,42.0181,114000.0
2012-09-14 11:40:00,45.24,45.33,45.24,45.26,117000.0,41.9996,42.0831,41.9996,42.0181,117000.0
2012-09-14 11:50:00,45.26,45.29,45.23,45.28,114000.0,42.0181,42.046,41.9903,42.0367,114000.0
2012-09-14 12:00:00,45.29,45.33,45.27,45.32,138000.0,42.046,42.0831,42.0274,42.0738,138000.0
2012-09-14 12:10:00,45.32,45.43,45.32,45.43,129000.0,42.0738,42.1759,42.0738,42.1759,129000.0
2012-09-14 12:20:00,45.43,45.47,45.41,45.43,122000.0,42.1759,42.2131,42.1574,42.1759,122000.0
2012-09-14 12:30:00,45.43,45.45,45.4,45.42,123000.0,42.1759,42.1945,42.1481,42.1667,123000.0
2012-09-14 12:40:00,45.42,45.43,45.4,45.4,24000.0,42.1667,42.1759,42.1481,42.1481,24000.0
2012-09-14 12:50:00,45.42,45.43,45.35,45.35,48000.0,42.1667,42.1759,42.1017,42.1017,48000.0
2012-09-14 13:00:00,45.37,45.39,45.35,45.37,32000.0,42.1202,42.1388,42.1017,42.1202,32000.0
2012-09-14 13:10:00,45.37,45.38,45.32,45.36,78000.0,42.1202,42.1295,42.0738,42.111,78000.0
2012-09-14 13:20:00,45.37,45.37,45.3,45.32,55000.0,42.1202,42.1202,42.0553,42.0738,55000.0
2012-09-14 13:30:00,45.32,45.33,45.3,45.31,55000.0,42.0738,42.0831,42.0553,42.0645,55000.0
2012-09-14 13:40:00,45.32,45.32,45.3,45.3,64000.0,42.0738,42.0738,42.0553,42.0553,64000.0
2012-09-14 13:50:00,45.29,45.32,45.26,45.31,69000.0,42.046,42.0738,42.0181,42.0645,69000.0
2012-09-14 14:00:00,45.33,45.33,45.29,45.31,82000.0,42.0831,42.0831,42.046,42.0645,82000.0
2012-09-14 14:10:00,45.32,45.32,45.29,45.31,52000.0,42.0738,42.0738,42.046,42.0645,52000.0
2012-09-14 14:20:00,45.3,45.37,45.28,45.35,119000.0,42.0553,42.1202,42.0367,42.1017,119000.0
2012-09-14 14:30:00,45.35,45.41,45.33,45.36,124000.0,42.1017,42.1574,42.0831,42.111,124000.0
2012-09-14 14:40:00,45.35,45.37,45.33,45.36,84000.0,42.1017,42.1202,42.0831,42.111,84000.0
2012-09-14 14:50:00,45.35,45.4,45.32,45.37,163000.0,42.1017,42.1481,42.0738,42.1202,163000.0
2012-09-14 15:00:00,45.39,45.39,45.34,45.36,127000.0,42.1388,42.1388,42.0924,42.111,127000.0
2012-09-14 15:10:00,45.37,45.37,45.32,45.33,109000.0,42.1202,42.1202,42.0738,42.0831,109000.0
2012-09-14 15:20:00,45.35,45.36,45.29,45.36,105000.0,42.1017,42.111,42.046,42.111,105000.0
2012-09-14 15:30:00,45.36,45.38,45.32,45.35,210000.0,42.111,42.1295,42.0738,42.1017,210000.0
2012-09-14 15:40:00,45.35,45.41,45.32,45.33,226000.0,42.1017,42.1574,42.0738,42.0831,226000.0
2012-09-14 15:50:00,45.32,45.37,45.32,45.37,803000.0,42.0738,42.1202,42.0738,42.1202,803000.0
2012-09-17 09:30:00,45.43,45.57,45.31,45.37,350000.0,42.1759,42.3059,42.0645,42.1202,350000.0
2012-09-17 09:40:00,45.38,45.56,45.38,45.48,175000.0,42.1295,42.2966,42.1295,42.2224,175000.0
2012-09-17 09:50:00,45.5,45.54,45.48,45.49,192000.0,42.2409,42.2781,42.2224,42.2317,192000.0
2012-09-17 10:00:00,45.52,45.63,45.51,45.57,248000.0,42.2595,42.3616,42.2502,42.3059,248000.0
2012-09-17 10:10:00,45.56,45.57,45.47,45.47,107000.0,42.2966,42.3059,42.2131,42.2131,107000.0
2012-09-17 10:20:00,45.47,45.5,45.46,45.49,104000.0,42.2131,42.2409,42.2038,42.2317,104000.0
2012-09-17 10:30:00,45.47,45.5,45.45,45.46,37000.0,42.2131,42.2409,42.1945,42.2038,37000.0
2012-09-17 10:40:00,45.45,45.49,45.44,45.48,84000.0,42.1945,42.2317,42.1852,42.2224,84000.0
2012-09-17 10:50:00,45.46,45.48,45.43,45.44,76000.0,42.2038,42.2224,42.1759,42.1852,76000.0
2012-09-17 11:00:00,45.45,45.47,45.37,45.4,151000.0,42.1945,42.2131,42.1202,42.1481,151000.0
2012-09-17 11:10:00,45.37,45.41,45.36,45.41,80000.0,42.1202,42.1574,42.111,42.1574,80000.0
2012-09-17 11:20:00,45.39,45.41,45.36,45.36,35000.0,42.1388,42.1574,42.111,42.111,35000.0
2012-09-17 11:30:00,45.39,45.41,45.37,45.38,48000.0,42.1388,42.1574,42.1202,42.1295,48000.0
2012-09-17 11:40:00,45.4,45.42,45.38,45.41,35000.0,42.1481,42.1667,42.1295,42.1574,35000.0
2012-09-17 11:50:00,45.41,45.43,45.36,45.36,55000.0,42.1574,42.1759,42.111,42.111,55000.0
2012-09-17 12:00:00,45.36,45.38,45.36,45.37,33000.0,42.111,42.1295,42.111,42.1202,33000.0
2012-09-17 12:10:00,45.38,45.38,45.35,45.38,26000.0,42.1295,42.1295,42.1017,42.1295,26000.0
2012-09-17 12:20:00,45.38,45.39,45.36,45.38,20000.0,42.1295,42.1388,42.111,42.1295,20000.0
2012-09-17 12:30:00,45.36,45.39,45.35,45.35,32000.0,42.111,42.1388,42.1017,42.1017,32000.0
2012-09-17 12:40:00,45.37,45.39,45.36,45.39,26000.0,42.1202,42.1388,42.111,42.1388,26000.0
2012-09-17 12:50:00,45.37,45.42,45.36,45.41,262000.0,42.1202,42.1667,42.111,42.1574,262000.0
2012-09-17 13:00:00,45.41,45.46,45.4,45.44,39000.0,42.1574,42.2038,42.1481,42.1852,39000.0
2012-09-17 13:10:00,45.43,45.47,45.43,45.45,37000.0,42.1759,42.2131,42.1759,42.1945,37000.0
2012-09-17 13:20:00,45.46,45.46,45.41,45.42,74000.0,42.2038,42.2038,42.1574,42.1667,74000.0
2012-09-17 13:30:00,45.43,45.45,45.41,45.41,18000.0,42.1759,42.1945,42.1574,42.1574,18000.0
2012-09-17 13:40:00,45.41,45.44,45.41,45.42,52000.0,42.1574,42.1852,42.1574,42.1667,52000.0
2012-09-17 13:50:00,45.42,45.45,45.4,45.43,127000.0,42.1667,42.1945,42.1481,42.1759,127000.0
2012-09-17 14:00:00,45.42,45.42,45.35,45.38,82000.0,42.1667,42.1667,42.1017,42.1295,82000.0
2012-09-17 14:10:00,45.39,45.4,45.35,45.39,73000.0,42.1388,42.1481,42.1017,42.1388,73000.0
2012-09-17 14:20:00,45.39,45.44,45.38,45.41,94000.0,42.1388,42.1852,42.1295,42.1574,94000.0
2012-09-17 14:30:00,45.39,45.47,45.37,45.42,227000.0,42.1388,42.2131,42.1202,42.1667,227000.0
2012-09-17 14:40:00,45.41,45.45,45.4,45.44,193000.0,42.1574,42.1945,42.1481,42.1852,193000.0
2012-09-17 14:50:00,45.45,45.46,45.42,45.42,278000.0,42.1945,42.2038,42.1667,42.1667,278000.0
2012-09-17 15:00:00,45.43,45.43,45.38,45.38,115000.0,42.1759,42.1759,42.1295,42.1295,115000.0
2012-09-17 15:10:00,45.39,45.41,45.35,45.37,62000.0,42.1388,42.1574,42.1017,42.1202,62000.0
2012-09-17 15:20:00,45.37,45.39,45.29,45.3,96000.0,42.1202,42.1388,42.046,42.0553,96000.0
2012-09-17 15:30:00,45.29,45.31,45.25,45.3,160000.0,42.046,42.0645,42.0088,42.0553,160000.0
2012-09-17 15:40:00,45.28,45.37,45.28,45.35,178000.0,42.0367,42.1202,42.0367,42.1017,178000.0
2012-09-17 15:50:00,45.35,45.42,45.33,45.35,509000.0,42.1017,42.1667,42.0831,42.1017,509000.0
2012-09-18 09:30:00,45.3,45.33,45.07,45.26,366000.0,42.0553,42.0831,41.8417,42.0181,366000.0
2012-09-18 09:40:00,45.26,45.33,45.17,45.17,360000.0,42.0181,42.0831,41.9346,41.9346,360000.0
2012-09-18 09:50:00,45.18,45.28,45.17,45.22,137000.0,41.9439,42.0367,41.9346,41.981,137000.0
2012-09-18 10:00:00,45.24,45.26,45.21,45.22,206000.0,41.9996,42.0181,41.9717,41.981,206000.0
2012-09-18 10:10:00,45.24,45.25,45.21,45.25,38000.0,41.9996,42.0088,41.9717,42.0088,38000.0
2012-09-18 10:20:00,45.25,45.3,45.23,45.27,123000.0,42.0088,42.0553,41.9903,42.0274,123000.0
2012-09-18 10:30:00,45.28,45.38,45.24,45.38,89000.0,42.0367,42.1295,41.9996,42.1295,89000.0
2012-09-18 10:40:00,45.38,45.41,45.31,45.33,208000.0,42.1295,42.1574,42.0645,42.0831,208000.0
2012-09-18 10:50:00,45.33,45.36,45.28,45.36,107000.0,42.0831,42.111,42.0367,42.111,107000.0
2012-09-18 11:00:00,45.38,45.42,45.36,45.42,56000.0,42.1295,42.1667,42.111,42.1667,56000.0
2012-09-18 11:10:00,45.42,45.5,45.39,45.48,98000.0,42.1667,42.2409,42.1388,42.2224,98000.0
2012-09-18 11:20:00,45.48,45.48,45.45,45.45,76000.0,42.2224,42.2224,42.1945,42.1945,76000.0
2012-09-18 11:30:00,45.45,45.46,45.39,45.45,84000.0,42.1945,42.2038,42.1388,42.1945,84000.0
2012-09-18 11:40:00,45.44,45.44,45.4,45.43,88000.0,42.1852,42.1852,42.1481,42.1759,88000.0
2012-09-18 11:50:00,45.42,45.44,45.39,45.41,60000.0,42.1667,42.1852,42.1388,42.1574,60000.0
2012-09-18 12:00:00,45.39,45.39,45.35,45.36,30000.0,42.1388,42.1388,42.1017,42.111,30000.0
2012-09-18 12:10:00,45.35,45.36,45.31,45.32,113000.0,42.1017,42.111,42.0645,42.0738,113000.0
2012-09-18 12:20:00,45.3,45.31,45.28,45.28,54000.0,42.0553,42.0645,42.0367,42.0367,54000.0
2012-09-18 12:30:00,45.27,45.3,45.27,45.3,47000.0,42.0274,42.0553,42.0274,42.0553,47000.0
2012-09-18 12:40:00,45.3,45.33,45.3,45.31,57000.0,42.0553,42.0831,42.0553,42.0645,57000.0
2012-09-18 12:50:00,45.31,45.33,45.29,45.29,58000.0,42.0645,42.0831,42.046,42.046,58000.0
2012-09-18 13:00:00,45.3,45.31,45.27,45.31,58000.0,42.0553,42.0645,42.0274,42.0645,58000.0
2012-09-18 13:10:00,45.3,45.36,45.3,45.32,143000.0,42.0553,42.111,42.0553,42.0738,143000.0
2012-09-18 13:20:00,45.32,45.32,45.27,45.27,61000.0,42.0738,42.0738,42.0274,42.0274,61000.0
2012-09-18 13:30:00,45.26,45.26,45.23,45.25,27000.0,42.0181,42.0181,41.9903,42.0088,27000.0
2012-09-18 13:40:00,45.23,45.27,45.23,45.25,26000.0,41.9903,42.0274,41.9903,42.0088,26000.0
2012-09-18 13:50:00,45.26,45.33,45.25,45.32,73000.0,42.0181,42.0831,42.0088,42.0738,73000.0
2012-09-18 14:00:00,45.31,45.35,45.31,45.35,52000.0,42.0645,42.1017,42.0645,42.1017,52000.0
2012-09-18 14:10:00,45.35,45.36,45.33,45.33,47000.0,42.1017,42.111,42.0831,42.0831,47000.0
2012-09-18 14:20:00,45.33,45.35,45.32,45.33,56000.0,42.0831,42.1017,42.0738,42.0831,56000.0
2012-09-18 14:30:00,45.33,45.35,45.32,45.32,32000.0,42.0831,42.1017,42.0738,42.0738,32000.0
2012-09-18 14:40:00,45.33,45.35,45.31,45.31,63000.0,42.0831,42.1017,42.0645,42.0645,63000.0
2012-09-18 14:50:00,45.32,45.34,45.29,45.31,69000.0,42.0738,42.0924,42.046,42.0645,69000.0
2012-09-18 15:00:00,45.32,45.35,45.29,45.33,89000.0,42.0738,42.1017,42.046,42.0831,89000.0
2012-09-18 15:10:00,45.34,45.36,45.33,45.34,190000.0,42.0924,42.111,42.0831,42.0924,190000.0
2012-09-18 15:20:00,45.34,45.42,45.33,45.41,161000.0,42.0924,42.1667,42.0831,42.1574,161000.0
2012-09-18 15:30:00,45.4,45.41,45.35,45.38,102000.0,42.1481,42.1574,42.1017,42.1295,102000.0
2012-09-18 15:40:00,45.38,45.41,45.32,45.37,139000.0,42.1295,42.1574,42.0738,42.1202,139000.0
2012-09-18 15:50:00,45.36,45.4,45.31,45.32,343000.0,42.111,42.1481,42.0645,42.0738,343000.0
2012-09-19 09:30:00,45.29,45.5,45.29,45.42,140000.0,42.046,42.2409,42.046,42.1667,140000.0
2012-09-19 09:40:00,45.44,45.49,45.44,45.46,71000.0,42.1852,42.2317,42.1852,42.2038,71000.0
2012-09-19 09:50:00,45.41,45.41,45.31,45.33,252000.0,42.1574,42.1574,42.0645,42.0831,252000.0
2012-09-19 10:00:00,45.34,45.38,45.3,45.33,245000.0,42.0924,42.1295,42.0553,42.0831,245000.0
2012-09-19 10:10:00,45.34,45.39,45.34,45.38,56000.0,42.0924,42.1388,42.0924,42.1295,56000.0
2012-09-19 10:20:00,45.39,45.39,45.35,45.35,40000.0,42.1388,42.1388,42.1017,42.1017,40000.0
2012-09-19 10:30:00,45.35,45.36,45.29,45.34,86000.0,42.1017,42.111,42.046,42.0924,86000.0
2012-09-19 10:40:00,45.36,45.39,45.34,45.38,45000.0,42.111,42.1388,42.0924,42.1295,45000.0
2012-09-19 10:50:00,45.37,45.39,45.35,45.37,120000.0,42.1202,42.1388,42.1017,42.1202,120000.0
2012-09-19 11:00:00,45.36,45.4,45.36,45.38,67000.0,42.111,42.1481,42.111,42.1295,67000.0
2012-09-19 11:10:00,45.39,45.41,45.37,45.41,48000.0,42.1388,42.1574,42.1202,42.1574,48000.0
2012-09-19 11:20:00,45.4,45.41,45.36,45.37,89000.0,42.1481,42.1574,42.111,42.1202,89000.0
2012-09-19 11:30:00,45.37,45.4,45.37,45.4,36000.0,42.1202,42.1481,42.1202,42.1481,36000.0
2012-09-19 11:40:00,45.4,45.44,45.4,45.43,89000.0,42.1481,42.1852,42.1481,42.1759,89000.0
2012-09-19 11:50:00,45.44,45.49,45.42,45.48,91000.0,42.1852,42.2317,42.1667,42.2224,91000.0
2012-09-19 12:00:00,45.47,45.5,45.46,45.48,59000.0,42.2131,42.2409,42.2038,42.2224,59000.0
2012-09-19 12:10:00,45.48,45.49,45.43,45.44,136000.0,42.2224,42.2317,42.1759,42.1852,136000.0
2012-09-19 12:20:00,45.45,45.52,45.43,45.47,182000.0,42.1945,42.2595,42.1759,42.2131,182000.0
2012-09-19 12:30:00,45.47,45.48,45.45,45.46,86000.0,42.2131,42.2224,42.1945,42.2038,86000.0
2012-09-19 12:40:00,45.49,45.49,45.45,45.46,23000.0,42.2317,42.2317,42.1945,42.2038,23000.0
2012-09-19 12:50:00,45.46,45.51,45.46,45.51,39000.0,42.2038,42.2502,42.2038,42.2502,39000.0
2012-09-19 13:00:00,45.51,45.54,45.5,45.5,51000.0,42.2502,42.2781,42.2409,42.2409,51000.0
2012-09-19 13:10:00,45.5,45.5,45.43,45.43,78000.0,42.2409,42.2409,42.1759,42.1759,78000.0
2012-09-19 13:20:00,45.43,45.45,45.43,45.44,22000.0,42.1759,42.1945,42.1759,42.1852,22000.0
2012-09-19 13:30:00,45.45,45.47,45.41,45.41,101000.0,42.1945,42.2131,42.1574,42.1574,101000.0
2012-09-19 13:40:00,45.43,45.44,45.41,45.42,20000.0,42.1759,42.1852,42.1574,42.1667,20000.0
2012-09-19 13:50:00,45.42,45.45,45.4,45.4,25000.0,42.1667,42.1945,42.1481,42.1481,25000.0
2012-09-19 14:00:00,45.42,45.42,45.39,45.39,21000.0,42.1667,42.1667,42.1388,42.1388,21000.0
2012-09-19 14:10:00,45.4,45.4,45.34,45.38,93000.0,42.1481,42.1481,42.0924,42.1295,93000.0
2012-09-19 14:20:00,45.37,45.4,45.33,45.35,112000.0,42.1202,42.1481,42.0831,42.1017,112000.0
2012-09-19 14:30:00,45.35,45.36,45.31,45.34,122000.0,42.1017,42.111,42.0645,42.0924,122000.0
2012-09-19 14:40:00,45.33,45.37,45.28,45.36,149000.0,42.0831,42.1202,42.0367,42.111,149000.0
2012-09-19 14:50:00,45.35,45.35,45.27,45.31,168000.0,42.1017,42.1017,42.0274,42.0645,168000.0
2012-09-19 15:00:00,45.31,45.32,45.28,45.29,135000.0,42.0645,42.0738,42.0367,42.046,135000.0
2012-09-19 15:10:00,45.29,45.32,45.29,45.29,126000.0,42.046,42.0738,42.046,42.046,126000.0
2012-09-19 15:20:00,45.29,45.32,45.26,45.26,232000.0,42.046,42.0738,42.0181,42.0181,232000.0
2012-09-19 15:30:00,45.27,45.3,45.24,45.25,264000.0,42.0274,42.0553,41.9996,42.0088,264000.0
2012-09-19 15:40:00,45.25,45.28,45.22,45.24,268000.0,42.0088,42.0367,41.981,41.9996,268000.0
2012-09-19 15:50:00,45.24,45.25,45.17,45.19,530000.0,41.9996,42.0088,41.9346,41.9531,530000.0
2012-09-20 09:30:00,44.75,45.37,44.73,45.37,566000.0,41.5447,42.1202,41.5261,42.1202,566000.0
2012-09-20 09:40:00,45.3,45.57,45.3,45.4,567000.0,42.0553,42.3059,42.0553,42.1481,567000.0
2012-09-20 09:50:00,45.38,45.44,45.19,45.44,659000.0,42.1295,42.1852,41.9531,42.1852,659000.0
2012-09-20 10:00:00,45.44,45.6,45.3,45.33,360000.0,42.1852,42.3338,42.0553,42.0831,360000.0
2012-09-20 10:10:00,45.34,45.35,45.18,45.25,123000.0,42.0924,42.1017,41.9439,42.0088,123000.0
2012-09-20 10:20:00,45.27,45.33,45.24,45.31,188000.0,42.0274,42.0831,41.9996,42.0645,188000.0
2012-09-20 10:30:00,45.28,45.59,45.28,45.58,220000.0,42.0367,42.3245,42.0367,42.3152,220000.0
2012-09-20 10:40:00,45.58,45.93,45.54,45.78,799000.0,42.3152,42.6401,42.2781,42.5009,799000.0
2012-09-20 10:50:00,45.8,45.81,45.64,45.73,341000.0,42.5194,42.5287,42.3709,42.4545,341000.0
2012-09-20 11:00:00,45.73,45.88,45.72,45.79,283000.0,42.4545,42.5937,42.4452,42.5102,283000.0
2012-09-20 11:10:00,45.78,45.8,45.57,45.61,202000.0,42.5009,42.5194,42.3059,42.3431,202000.0
2012-09-20 11:20:00,45.62,45.64,45.58,45.62,163000.0,42.3523,42.3709,42.3152,42.3523,163000.0
2012-09-20 11:30:00,45.62,45.66,45.61,45.64,91000.0,42.3523,42.3895,42.3431,42.3709,91000.0
2012-09-20 11:40:00,45.63,45.64,45.4,45.44,303000.0,42.3616,42.3709,42.1481,42.1852,303000.0
2012-09-20 11:50:00,45.41,45.48,45.34,45.45,241000.0,42.1574,42.2224,42.0924,42.1945,241000.0
2012-09-20 12:00:00,45.44,45.47,45.4,45.43,93000.0,42.1852,42.2131,42.1481,42.1759,93000.0
2012-09-20 12:10:00,45.39,45.42,45.31,45.31,160000.0,42.1388,42.1667,42.0645,42.0645,160000.0
2012-09-20 12:20:00,45.31,45.36,45.25,45.26,263000.0,42.0645,42.111,42.0088,42.0181,263000.0
2012-09-20 12:30:00,45.26,45.27,45.21,45.22,148000.0,42.0181,42.0274,41.9717,41.981,148000.0
2012-09-20 12:40:00,45.22,45.29,45.15,45.15,402000.0,41.981,42.046,41.916,41.916,402000.0
2012-09-20 12:50:00,45.15,45.21,45.07,45.12,188000.0,41.916,41.9717,41.8417,41.8882,188000.0
2012-09-20 13:00:00,45.1,45.16,44.96,45.11,397000.0,41.8696,41.9253,41.7396,41.8789,397000.0
2012-09-20 13:10:00,45.11,45.21,45.11,45.18,121000.0,41.8789,41.9717,41.8789,41.9439,121000.0
2012-09-20 13:20:00,45.19,45.24,45.18,45.22,80000.0,41.9531,41.9996,41.9439,41.981,80000.0
2012-09-20 13:30:00,45.24,45.27,45.22,45.24,96000.0,41.9996,42.0274,41.981,41.9996,96000.0
2012-09-20 13:40:00,45.23,45.23,45.18,45.19,69000.0,41.9903,41.9903,41.9439,41.9531,69000.0
2012-09-20 13:50:00,45.2,45.22,45.16,45.18,173000.0,41.9624,41.981,41.9253,41.9439,173000.0
2012-09-20 14:00:00,45.18,45.18,45.12,45.14,68000.0,41.9439,41.9439,41.8882,41.9067,68000.0
2012-09-20 14:10:00,45.13,45.13,44.97,45.04,472000.0,41.8974,41.8974,41.7489,41.8139,472000.0
2012-09-20 14:20:00,45.03,45.17,45.03,45.17,99000.0,41.8046,41.9346,41.8046,41.9346,99000.0
2012-09-20 14:30:00,45.16,45.21,45.14,45.14,58000.0,41.9253,41.9717,41.9067,41.9067,58000.0
2012-09-20 14:40:00,45.17,45.19,45.12,45.16,74000.0,41.9346,41.9531,41.8882,41.9253,74000.0
2012-09-20 14:50:00,45.16,45.19,45.14,45.19,308000.0,41.9253,41.9531,41.9067,41.9531,308000.0
2012-09-20 15:00:00,45.2,45.28,45.19,45.28,138000.0,41.9624,42.0367,41.9531,42.0367,138000.0
2012-09-20 15:10:00,45.27,45.37,45.27,45.33,290000.0,42.0274,42.1202,42.0274,42.0831,290000.0
2012-09-20 15:20:00,45.32,45.44,45.32,45.4,400000.0,42.0738,42.1852,42.0738,42.1481,400000.0
2012-09-20 15:30:00,45.4,45.4,45.29,45.3,224000.0,42.1481,42.1481,42.046,42.0553,224000.0
2012-09-20 15:40:00,45.3,45.32,45.27,45.27,268000.0,42.0553,42.0738,42.0274,42.0274,268000.0
2012-09-20 15:50:00,45.27,45.41,45.26,45.4,923000.0,42.0274,42.1574,42.0181,42.1481,923000.0
2012-09-21 09:30:00,45.93,45.95,45.73,45.82,1497000.0,42.6401,42.6587,42.4545,42.538,1497000.0
2012-09-21 09:40:00,45.82,45.85,45.69,45.81,315000.0,42.538,42.5659,42.4173,42.5287,315000.0
2012-09-21 09:50:00,45.8,46.07,45.79,46.07,536000.0,42.5194,42.7701,42.5102,42.7701,536000.0
2012-09-21 10:00:00,46.07,46.1,45.96,46.03,572000.0,42.7701,42.798,42.668,42.733,572000.0
2012-09-21 10:10:00,46.04,46.06,45.99,46.06,193000.0,42.7423,42.7608,42.6958,42.7608,193000.0
2012-09-21 10:20:00,46.05,46.1,46.02,46.08,247000.0,42.7515,42.798,42.7237,42.7794,247000.0
2012-09-21 10:30:00,46.11,46.18,46.08,46.14,333000.0,42.8072,42.8722,42.7794,42.8351,333000.0
2012-09-21 10:40:00,46.13,46.17,46.07,46.1,178000.0,42.8258,42.8629,42.7701,42.798,178000.0
2012-09-21 10:50:00,46.1,46.1,45.97,46.0,179000.0,42.798,42.798,42.6773,42.7051,179000.0
2012-09-21 11:00:00,46.01,46.01,45.92,45.96,150000.0,42.7144,42.7144,42.6309,42.668,150000.0
2012-09-21 11:10:00,45.95,45.99,45.92,45.98,131000.0,42.6587,42.6958,42.6309,42.6866,131000.0
2012-09-21 11:20:00,45.97,46.1,45.91,46.06,115000.0,42.6773,42.798,42.6216,42.7608,115000.0
2012-09-21 11:30:00,46.06,46.08,46.05,46.05,37000.0,42.7608,42.7794,42.7515,42.7515,37000.0
2012-09-21 11:40:00,46.05,46.06,45.96,45.99,84000.0,42.7515,42.7608,42.668,42.6958,84000.0
2012-09-21 11:50:00,45.96,45.96,45.84,45.89,119000.0,42.668,42.668,42.5566,42.603,119000.0
2012-09-21 12:00:00,45.89,45.98,45.89,45.91,88000.0,42.603,42.6866,42.603,42.6216,88000.0
2012-09-21 12:10:00,45.9,45.94,45.88,45.89,147000.0,42.6123,42.6494,42.5937,42.603,147000.0
2012-09-21 12:20:00,45.9,45.9,45.85,45.87,114000.0,42.6123,42.6123,42.5659,42.5844,114000.0
2012-09-21 12:30:00,45.87,45.89,45.84,45.87,63000.0,42.5844,42.603,42.5566,42.5844,63000.0
2012-09-21 12:40:00,45.87,45.96,45.86,45.95,66000.0,42.5844,42.668,42.5751,42.6587,66000.0
2012-09-21 12:50:00,45.96,45.96,45.9,45.92,109000.0,42.668,42.668,42.6123,42.6309,109000.0
2012-09-21 13:00:00,45.92,45.93,45.9,45.9,56000.0,42.6309,42.6401,42.6123,42.6123,56000.0
2012-09-21 13:10:00,45.9,45.92,45.87,45.89,106000.0,42.6123,42.6309,42.5844,42.603,106000.0
2012-09-21 13:20:00,45.89,45.9,45.83,45.83,55000.0,42.603,42.6123,42.5473,42.5473,55000.0
2012-09-21 13:30:00,45.82,45.93,45.82,45.87,209000.0,42.538,42.6401,42.538,42.5844,209000.0
2012-09-21 13:40:00,45.89,45.9,45.86,45.88,61000.0,42.603,42.6123,42.5751,42.5937,61000.0
2012-09-21 13:50:00,45.87,45.92,45.87,45.92,87000.0,42.5844,42.6309,42.5844,42.6309,87000.0
2012-09-21 14:00:00,45.92,45.92,45.85,45.85,123000.0,42.6309,42.6309,42.5659,42.5659,123000.0
2012-09-21 14:10:00,45.85,45.86,45.76,45.77,101000.0,42.5659,42.5751,42.4823,42.4916,101000.0
2012-09-21 14:20:00,45.76,45.8,45.72,45.8,157000.0,42.4823,42.5194,42.4452,42.5194,157000.0
2012-09-21 14:30:00,45.8,45.81,45.76,45.78,207000.0,42.5194,42.5287,42.4823,42.5009,207000.0
2012-09-21 14:40:00,45.78,45.8,45.75,45.78,154000.0,42.5009,42.5194,42.473,42.5009,154000.0
2012-09-21 14:50:00,45.79,45.8,45.76,45.79,119000.0,42.5102,42.5194,42.4823,42.5102,119000.0
2012-09-21 15:00:00,45.79,45.8,45.72,45.8,227000.0,42.5102,42.5194,42.4452,42.5194,227000.0
2012-09-21 15:10:00,45.8,45.81,45.75,45.78,222000.0,42.5194,42.5287,42.473,42.5009,222000.0
2012-09-21 15:20:00,45.77,45.81,45.74,45.8,172000.0,42.4916,42.5287,42.4637,42.5194,172000.0
2012-09-21 15:30:00,45.78,45.81,45.74,45.74,307000.0,42.5009,42.5287,42.4637,42.4637,307000.0
2012-09-21 15:40:00,45.74,45.81,45.7,45.8,708000.0,42.4637,42.5287,42.4266,42.5194,708000.0
2012-09-21 15:50:00,45.8,45.96,45.77,45.95,1728000.0,42.5194,42.668,42.4916,42.6587,1728000.0
2012-09-24 09:30:00,45.75,45.75,45.33,45.56,289000.0,42.473,42.473,42.0831,42.2966,289000.0
2012-09-24 09:40:00,45.56,45.6,45.47,45.57,304000.0,42.2966,42.3338,42.2131,42.3059,304000.0
2012-09-24 09:50:00,45.57,45.59,45.51,45.55,209000.0,42.3059,42.3245,42.2502,42.2874,209000.0
2012-09-24 10:00:00,45.53,45.58,45.52,45.53,183000.0,42.2688,42.3152,42.2595,42.2688,183000.0
2012-09-24 10:10:00,45.52,45.53,45.44,45.46,161000.0,42.2595,42.2688,42.1852,42.2038,161000.0
2012-09-24 10:20:00,45.46,45.46,45.39,45.44,180000.0,42.2038,42.2038,42.1388,42.1852,180000.0
2012-09-24 10:30:00,45.42,45.47,45.39,45.4,218000.0,42.1667,42.2131,42.1388,42.1481,218000.0
2012-09-24 10:40:00,45.41,45.43,45.4,45.41,100000.0,42.1574,42.1759,42.1481,42.1574,100000.0
2012-09-24 10:50:00,45.41,45.52,45.36,45.5,204000.0,42.1574,42.2595,42.111,42.2409,204000.0
2012-09-24 11:00:00,45.51,45.61,45.5,45.56,260000.0,42.2502,42.3431,42.2409,42.2966,260000.0
2012-09-24 11:10:00,45.56,45.56,45.48,45.5,186000.0,42.2966,42.2966,42.2224,42.2409,186000.0
2012-09-24 11:20:00,45.5,45.54,45.41,45.41,205000.0,42.2409,42.2781,42.1574,42.1574,205000.0
2012-09-24 11:30:00,45.4,45.44,45.37,45.37,111000.0,42.1481,42.1852,42.1202,42.1202,111000.0
2012-09-24 11:40:00,45.38,45.4,45.36,45.36,156000.0,42.1295,42.1481,42.111,42.111,156000.0
2012-09-24 11:50:00,45.36,45.37,45.31,45.35,139000.0,42.111,42.1202,42.0645,42.1017,139000.0
2012-09-24 12:00:00,45.34,45.39,45.31,45.36,143000.0,42.0924,42.1388,42.0645,42.111,143000.0
2012-09-24 12:10:00,45.36,45.47,45.35,45.46,114000.0,42.111,42.2131,42.1017,42.2038,114000.0
2012-09-24 12:20:00,45.46,45.49,45.44,45.45,121000.0,42.2038,42.2317,42.1852,42.1945,121000.0
2012-09-24 12:30:00,45.44,45.44,45.36,45.41,104000.0,42.1852,42.1852,42.111,42.1574,104000.0
2012-09-24 12:40:00,45.41,45.44,45.41,45.44,71000.0,42.1574,42.1852,42.1574,42.1852,71000.0
2012-09-24 12:50:00,45.45,45.46,45.4,45.46,78000.0,42.1945,42.2038,42.1481,42.2038,78000.0
2012-09-24 13:00:00,45.46,45.5,45.45,45.49,81000.0,42.2038,42.2409,42.1945,42.2317,81000.0
2012-09-24 13:10:00,45.48,45.49,45.43,45.46,124000.0,42.2224,42.2317,42.1759,42.2038,124000.0
2012-09-24 13:20:00,45.48,45.51,45.46,45.48,81000.0,42.2224,42.2502,42.2038,42.2224,81000.0
2012-09-24 13:30:00,45.48,45.5,45.43,45.48,115000.0,42.2224,42.2409,42.1759,42.2224,115000.0
2012-09-24 13:40:00,45.48,45.49,45.45,45.45,147000.0,42.2224,42.2317,42.1945,42.1945,147000.0
2012-09-24 13:50:00,45.45,45.45,45.38,45.38,177000.0,42.1945,42.1945,42.1295,42.1295,177000.0
2012-09-24 14:00:00,45.39,45.4,45.35,45.4,248000.0,42.1388,42.1481,42.1017,42.1481,248000.0
2012-09-24 14:10:00,45.39,45.42,45.34,45.42,144000.0,42.1388,42.1667,42.0924,42.1667,144000.0
2012-09-24 14:20:00,45.43,45.48,45.4,45.46,153000.0,42.1759,42.2224,42.1481,42.2038,153000.0
2012-09-24 14:30:00,45.48,45.52,45.45,45.51,113000.0,42.2224,42.2595,42.1945,42.2502,113000.0
2012-09-24 14:40:00,45.5,45.55,45.49,45.55,51000.0,42.2409,42.2874,42.2317,42.2874,51000.0
2012-09-24 14:50:00,45.58,45.62,45.57,45.62,149000.0,42.3152,42.3523,42.3059,42.3523,149000.0
2012-09-24 15:00:00,45.61,45.61,45.51,45.57,201000.0,42.3431,42.3431,42.2502,42.3059,201000.0
2012-09-24 15:10:00,45.57,45.6,45.56,45.57,189000.0,42.3059,42.3338,42.2966,42.3059,189000.0
2012-09-24 15:20:00,45.57,45.74,45.57,45.73,315000.0,42.3059,42.4637,42.3059,42.4545,315000.0
2012-09-24 15:30:00,45.72,45.73,45.6,45.62,299000.0,42.4452,42.4545,42.3338,42.3523,299000.0
2012-09-24 15:40:00,45.62,45.64,45.54,45.55,231000.0,42.3523,42.3709,42.2781,42.2874,231000.0
2012-09-24 15:50:00,45.55,45.56,45.49,45.55,706000.0,42.2874,42.2966,42.2317,42.2874,706000.0
2012-09-25 09:30:00,45.76,45.77,45.67,45.73,170000.0,42.4823,42.4916,42.3988,42.4545,170000.0
2012-09-25 09:40:00,45.71,45.71,45.55,45.58,129000.0,42.4359,42.4359,42.2874,42.3152,129000.0
2012-09-25 09:50:00,45.59,45.59,45.45,45.48,122000.0,42.3245,42.3245,42.1945,42.2224,122000.0
2012-09-25 10:00:00,45.49,45.56,45.41,45.47,114000.0,42.2317,42.2966,42.1574,42.2131,114000.0
2012-09-25 10:10:00,45.49,45.52,45.44,45.5,63000.0,42.2317,42.2595,42.1852,42.2409,63000.0
2012-09-25 10:20:00,45.5,45.53,45.46,45.49,56000.0,42.2409,42.2688,42.2038,42.2317,56000.0
2012-09-25 10:30:00,45.47,45.53,45.47,45.52,32000.0,42.2131,42.2688,42.2131,42.2595,32000.0
2012-09-25 10:40:00,45.52,45.6,45.52,45.6,62000.0,42.2595,42.3338,42.2595,42.3338,62000.0
2012-09-25 10:50:00,45.61,45.64,45.58,45.6,69000.0,42.3431,42.3709,42.3152,42.3338,69000.0
2012-09-25 11:00:00,45.6,45.67,45.6,45.63,90000.0,42.3338,42.3988,42.3338,42.3616,90000.0
2012-09-25 11:10:00,45.64,45.64,45.56,45.57,80000.0,42.3709,42.3709,42.2966,42.3059,80000.0
2012-09-25 11:20:00,45.57,45.61,45.55,45.56,139000.0,42.3059,42.3431,42.2874,42.2966,139000.0
2012-09-25 11:30:00,45.57,45.63,45.55,45.63,40000.0,42.3059,42.3616,42.2874,42.3616,40000.0
2012-09-25 11:40:00,45.64,45.64,45.54,45.54,121000.0,42.3709,42.3709,42.2781,42.2781,121000.0
2012-09-25 11:50:00,45.53,45.54,45.48,45.54,97000.0,42.2688,42.2781,42.2224,42.2781,97000.0
2012-09-25 12:00:00,45.55,45.58,45.51,45.52,118000.0,42.2874,42.3152,42.2502,42.2595,118000.0
2012-09-25 12:10:00,45.51,45.53,45.48,45.52,87000.0,42.2502,42.2688,42.2224,42.2595,87000.0
2012-09-25 12:20:00,45.52,45.53,45.52,45.52,60000.0,42.2595,42.2688,42.2595,42.2595,60000.0
2012-09-25 12:30:00,45.52,45.52,45.43,45.43,85000.0,42.2595,42.2595,42.1759,42.1759,85000.0
2012-09-25 12:40:00,45.42,45.44,45.35,45.4,95000.0,42.1667,42.1852,42.1017,42.1481,95000.0
2012-09-25 12:50:00,45.4,45.53,45.4,45.51,69000.0,42.1481,42.2688,42.1481,42.2502,69000.0
2012-09-25 13:00:00,45.51,45.51,45.48,45.5,33000.0,42.2502,42.2502,42.2224,42.2409,33000.0
2012-09-25 13:10:00,45.49,45.52,45.48,45.48,21000.0,42.2317,42.2595,42.2224,42.2224,21000.0
2012-09-25 13:20:00,45.47,45.5,45.46,45.46,42000.0,42.2131,42.2409,42.2038,42.2038,42000.0
2012-09-25 13:30:00,45.45,45.55,45.45,45.52,59000.0,42.1945,42.2874,42.1945,42.2595,59000.0
2012-09-25 13:40:00,45.51,45.52,45.45,45.46,84000.0,42.2502,42.2595,42.1945,42.2038,84000.0
2012-09-25 13:50:00,45.47,45.47,45.44,45.47,24000.0,42.2131,42.2131,42.1852,42.2131,24000.0
2012-09-25 14:00:00,45.46,45.47,45.42,45.44,56000.0,42.2038,42.2131,42.1667,42.1852,56000.0
2012-09-25 14:10:00,45.43,45.46,45.37,45.37,126000.0,42.1759,42.2038,42.1202,42.1202,126000.0
2012-09-25 14:20:00,45.37,45.37,45.29,45.34,189000.0,42.1202,42.1202,42.046,42.0924,189000.0
2012-09-25 14:30:00,45.34,45.39,45.32,45.38,134000.0,42.0924,42.1388,42.0738,42.1295,134000.0
2012-09-25 14:40:00,45.37,45.39,45.33,45.39,62000.0,42.1202,42.1388,42.0831,42.1388,62000.0
2012-09-25 14:50:00,45.4,45.42,45.32,45.34,164000.0,42.1481,42.1667,42.0738,42.0924,164000.0
2012-09-25 15:00:00,45.33,45.35,45.23,45.24,204000.0,42.0831,42.1017,41.9903,41.9996,204000.0
2012-09-25 15:10:00,45.24,45.29,45.16,45.26,152000.0,41.9996,42.046,41.9253,42.0181,152000.0
2012-09-25 15:20:00,45.26,45.35,45.25,45.28,97000.0,42.0181,42.1017,42.0088,42.0367,97000.0
2012-09-25 15:30:00,45.28,45.37,45.27,45.29,267000.0,42.0367,42.1202,42.0274,42.046,267000.0
2012-09-25 15:40:00,45.29,45.29,45.17,45.23,399000.0,42.046,42.046,41.9346,41.9903,399000.0
2012-09-25 15:50:00,45.24,45.24,45.13,45.16,870000.0,41.9996,41.9996,41.8974,41.9253,870000.0
2012-09-26 09:30:00,45.13,45.2,44.77,44.92,223000.0,41.8974,41.9624,41.5632,41.7025,223000.0
2012-09-26 09:40:00,44.91,45.07,44.8,45.07,110000.0,41.6932,41.8417,41.5911,41.8417,110000.0
2012-09-26 09:50:00,45.09,45.11,44.99,45.01,107000.0,41.8603,41.8789,41.7675,41.786,107000.0
2012-09-26 10:00:00,45.0,45.02,44.96,45.02,62000.0,41.7767,41.7953,41.7396,41.7953,62000.0
2012-09-26 10:10:00,45.01,45.06,45.0,45.05,24000.0,41.786,41.8325,41.7767,41.8232,24000.0
2012-09-26 10:20:00,45.05,45.05,44.88,44.88,67000.0,41.8232,41.8232,41.6653,41.6653,67000.0
2012-09-26 10:30:00,44.86,44.89,44.76,44.78,128000.0,41.6468,41.6746,41.5539,41.5725,128000.0
2012-09-26 10:40:00,44.79,44.9,44.79,44.88,255000.0,41.5818,41.6839,41.5818,41.6653,255000.0
2012-09-26 10:50:00,44.9,44.93,44.87,44.89,50000.0,41.6839,41.7118,41.6561,41.6746,50000.0
2012-09-26 11:00:00,44.9,44.93,44.88,44.91,75000.0,41.6839,41.7118,41.6653,41.6932,75000.0
2012-09-26 11:10:00,44.91,44.99,44.88,44.96,64000.0,41.6932,41.7675,41.6653,41.7396,64000.0
2012-09-26 11:20:00,44.99,45.04,44.96,45.04,67000.0,41.7675,41.8139,41.7396,41.8139,67000.0
2012-09-26 11:30:00,45.03,45.03,44.97,45.0,46000.0,41.8046,41.8046,41.7489,41.7767,46000.0
2012-09-26 11:40:00,45.01,45.14,45.01,45.08,76000.0,41.786,41.9067,41.786,41.851,76000.0
2012-09-26 11:50:00,45.08,45.09,45.03,45.03,74000.0,41.851,41.8603,41.8046,41.8046,74000.0
2012-09-26 12:00:00,45.04,45.08,45.04,45.08,30000.0,41.8139,41.851,41.8139,41.851,30000.0
2012-09-26 12:10:00,45.07,45.08,45.02,45.02,115000.0,41.8417,41.851,41.7953,41.7953,115000.0
2012-09-26 12:20:00,45.01,45.01,44.94,44.94,22000.0,41.786,41.786,41.721,41.721,22000.0
2012-09-26 12:30:00,44.95,44.95,44.89,44.89,36000.0,41.7303,41.7303,41.6746,41.6746,36000.0
2012-09-26 12:40:00,44.88,44.9,44.86,44.87,14000.0,41.6653,41.6839,41.6468,41.6561,14000.0
2012-09-26 12:50:00,44.87,44.95,44.85,44.93,29000.0,41.6561,41.7303,41.6375,41.7118,29000.0
2012-09-26 13:00:00,44.93,44.96,44.89,44.9,41000.0,41.7118,41.7396,41.6746,41.6839,41000.0
2012-09-26 13:10:00,44.92,44.92,44.87,44.9,25000.0,41.7025,41.7025,41.6561,41.6839,25000.0
2012-09-26 13:20:00,44.88,44.98,44.87,44.93,51000.0,41.6653,41.7582,41.6561,41.7118,51000.0
2012-09-26 13:30:00,44.96,44.96,44.92,44.94,16000.0,41.7396,41.7396,41.7025,41.721,16000.0
2012-09-26 13:40:00,44.94,44.94,44.91,44.91,14000.0,41.721,41.721,41.6932,41.6932,14000.0
2012-09-26 13:50:00,44.91,44.97,44.88,44.89,187000.0,41.6932,41.7489,41.6653,41.6746,187000.0
2012-09-26 14:00:00,44.91,44.93,44.88,44.89,44000.0,41.6932,41.7118,41.6653,41.6746,44000.0
2012-09-26 14:10:00,44.9,44.9,44.86,44.89,13000.0,41.6839,41.6839,41.6468,41.6746,13000.0
2012-09-26 14:20:00,44.89,44.89,44.84,44.85,66000.0,41.6746,41.6746,41.6282,41.6375,66000.0
2012-09-26 14:30:00,44.84,44.85,44.8,44.83,57000.0,41.6282,41.6375,41.5911,41.6189,57000.0
2012-09-26 14:40:00,44.84,44.88,44.82,44.87,111000.0,41.6282,41.6653,41.6096,41.6561,111000.0
2012-09-26 14:50:00,44.85,44.87,44.82,44.87,147000.0,41.6375,41.6561,41.6096,41.6561,147000.0
2012-09-26 15:00:00,44.86,44.86,44.77,44.77,146000.0,41.6468,41.6468,41.5632,41.5632,146000.0
2012-09-26 15:10:00,44.78,44.8,44.77,44.79,142000.0,41.5725,41.5911,41.5632,41.5818,142000.0
2012-09-26 15:20:00,44.78,44.8,44.69,44.69,160000.0,41.5725,41.5911,41.489,41.489,160000.0
2012-09-26 15:30:00,44.7,44.7,44.59,44.61,419000.0,41.4982,41.4982,41.3961,41.4147,419000.0
2012-09-26 15:40:00,44.61,44.71,44.58,44.7,394000.0,41.4147,41.5075,41.3868,41.4982,394000.0
2012-09-26 15:50:00,44.68,44.71,44.61,44.62,681000.0,41.4797,41.5075,41.4147,41.424,681000.0
2012-09-27 09:30:00,44.76,44.87,44.7,44.84,154000.0,41.5539,41.6561,41.4982,41.6282,154000.0
2012-09-27 09:40:00,44.88,44.93,44.82,44.86,91000.0,41.6653,41.7118,41.6096,41.6468,91000.0
2012-09-27 09:50:00,44.87,44.87,44.79,44.86,51000.0,41.6561,41.6561,41.5818,41.6468,51000.0
2012-09-27 10:00:00,44.88,44.93,44.84,44.84,89000.0,41.6653,41.7118,41.6282,41.6282,89000.0
2012-09-27 10:10:00,44.85,44.86,44.78,44.8,96000.0,41.6375,41.6468,41.5725,41.5911,96000.0
2012-09-27 10:20:00,44.81,44.84,44.77,44.78,138000.0,41.6004,41.6282,41.5632,41.5725,138000.0
2012-09-27 10:30:00,44.79,44.81,44.75,44.77,105000.0,41.5818,41.6004,41.5447,41.5632,105000.0
2012-09-27 10:40:00,44.77,44.82,44.77,44.78,94000.0,41.5632,41.6096,41.5632,41.5725,94000.0
2012-09-27 10:50:00,44.78,44.79,44.74,44.76,81000.0,41.5725,41.5818,41.5354,41.5539,81000.0
2012-09-27 11:00:00,44.77,44.86,44.75,44.83,89000.0,41.5632,41.6468,41.5447,41.6189,89000.0
2012-09-27 11:10:00,44.81,44.84,44.8,44.84,27000.0,41.6004,41.6282,41.5911,41.6282,27000.0
2012-09-27 11:20:00,44.82,44.87,44.79,44.84,70000.0,41.6096,41.6561,41.5818,41.6282,70000.0
2012-09-27 11:30:00,44.87,44.91,44.87,44.88,37000.0,41.6561,41.6932,41.6561,41.6653,37000.0
2012-09-27 11:40:00,44.9,44.92,44.89,44.92,39000.0,41.6839,41.7025,41.6746,41.7025,39000.0
2012-09-27 11:50:00,44.9,44.98,44.9,44.96,87000.0,41.6839,41.7582,41.6839,41.7396,87000.0
2012-09-27 12:00:00,44.97,45.06,44.97,45.02,113000.0,41.7489,41.8325,41.7489,41.7953,113000.0
2012-09-27 12:10:00,45.02,45.03,44.99,45.01,43000.0,41.7953,41.8046,41.7675,41.786,43000.0
2012-09-27 12:20:00,45.0,45.05,44.93,45.04,127000.0,41.7767,41.8232,41.7118,41.8139,127000.0
2012-09-27 12:30:00,45.04,45.05,44.99,44.99,62000.0,41.8139,41.8232,41.7675,41.7675,62000.0
2012-09-27 12:40:00,44.99,45.04,44.97,45.04,34000.0,41.7675,41.8139,41.7489,41.8139,34000.0
2012-09-27 12:50:00,45.02,45.12,45.02,45.11,35000.0,41.7953,41.8882,41.7953,41.8789,35000.0
2012-09-27 13:00:00,45.11,45.12,45.04,45.04,91000.0,41.8789,41.8882,41.8139,41.8139,91000.0
2012-09-27 13:10:00,45.06,45.1,45.04,45.07,47000.0,41.8325,41.8696,41.8139,41.8417,47000.0
2012-09-27 13:20:00,45.06,45.08,45.03,45.03,86000.0,41.8325,41.851,41.8046,41.8046,86000.0
2012-09-27 13:30:00,45.03,45.13,45.03,45.13,80000.0,41.8046,41.8974,41.8046,41.8974,80000.0
2012-09-27 13:40:00,45.15,45.18,45.09,45.09,97000.0,41.916,41.9439,41.8603,41.8603,97000.0
2012-09-27 13:50:00,45.09,45.11,45.05,45.11,66000.0,41.8603,41.8789,41.8232,41.8789,66000.0
2012-09-27 14:00:00,45.11,45.14,45.1,45.1,67000.0,41.8789,41.9067,41.8696,41.8696,67000.0
2012-09-27 14:10:00,45.11,45.18,45.11,45.16,51000.0,41.8789,41.9439,41.8789,41.9253,51000.0
2012-09-27 14:20:00,45.17,45.18,45.13,45.14,58000.0,41.9346,41.9439,41.8974,41.9067,58000.0
2012-09-27 14:30:00,45.13,45.16,45.13,45.16,61000.0,41.8974,41.9253,41.8974,41.9253,61000.0
2012-09-27 14:40:00,45.16,45.16,45.08,45.11,231000.0,41.9253,41.9253,41.851,41.8789,231000.0
2012-09-27 14:50:00,45.11,45.14,45.08,45.09,98000.0,41.8789,41.9067,41.851,41.8603,98000.0
2012-09-27 15:00:00,45.09,45.14,45.09,45.13,141000.0,41.8603,41.9067,41.8603,41.8974,141000.0
2012-09-27 15:10:00,45.11,45.16,45.1,45.1,110000.0,41.8789,41.9253,41.8696,41.8696,110000.0
2012-09-27 15:20:00,45.09,45.12,45.09,45.11,50000.0,41.8603,41.8882,41.8603,41.8789,50000.0
2012-09-27 15:30:00,45.1,45.17,45.1,45.16,204000.0,41.8696,41.9346,41.8696,41.9253,204000.0
2012-09-27 15:40:00,45.15,45.16,45.14,45.15,241000.0,41.916,41.9253,41.9067,41.916,241000.0
2012-09-27 15:50:00,45.15,45.21,45.1,45.2,387000.0,41.916,41.9717,41.8696,41.9624,387000.0
2012-09-28 09:30:00,45.11,45.2,44.86,45.2,133000.0,41.8789,41.9624,41.6468,41.9624,133000.0
2012-09-28 09:40:00,45.17,45.25,45.04,45.13,111000.0,41.9346,42.0088,41.8139,41.8974,111000.0
2012-09-28 09:50:00,45.12,45.14,44.9,44.99,224000.0,41.8882,41.9067,41.6839,41.7675,224000.0
2012-09-28 10:00:00,45.0,45.01,44.94,44.98,111000.0,41.7767,41.786,41.721,41.7582,111000.0
2012-09-28 10:10:00,44.98,45.05,44.95,45.03,54000.0,41.7582,41.8232,41.7303,41.8046,54000.0
2012-09-28 10:20:00,45.03,45.08,45.0,45.0,66000.0,41.8046,41.851,41.7767,41.7767,66000.0
2012-09-28 10:30:00,44.99,45.16,44.98,45.15,145000.0,41.7675,41.9253,41.7582,41.916,145000.0
2012-09-28 10:40:00,45.13,45.19,45.09,45.13,63000.0,41.8974,41.9531,41.8603,41.8974,63000.0
2012-09-28 10:50:00,45.12,45.14,45.09,45.13,60000.0,41.8882,41.9067,41.8603,41.8974,60000.0
2012-09-28 11:00:00,45.14,45.15,45.07,45.09,77000.0,41.9067,41.916,41.8417,41.8603,77000.0
2012-09-28 11:10:00,45.12,45.15,45.09,45.14,59000.0,41.8882,41.916,41.8603,41.9067,59000.0
2012-09-28 11:20:00,45.12,45.15,45.08,45.08,36000.0,41.8882,41.916,41.851,41.851,36000.0
2012-09-28 11:30:00,45.1,45.14,45.1,45.13,29000.0,41.8696,41.9067,41.8696,41.8974,29000.0
2012-09-28 11:40:00,45.14,45.16,45.09,45.14,121000.0,41.9067,41.9253,41.8603,41.9067,121000.0
2012-09-28 11:50:00,45.14,45.15,45.07,45.15,103000.0,41.9067,41.916,41.8417,41.916,103000.0
2012-09-28 12:00:00,45.14,45.18,45.14,45.16,120000.0,41.9067,41.9439,41.9067,41.9253,120000.0
2012-09-28 12:10:00,45.15,45.21,45.15,45.2,89000.0,41.916,41.9717,41.916,41.9624,89000.0
2012-09-28 12:20:00,45.19,45.2,45.08,45.1,75000.0,41.9531,41.9624,41.851,41.8696,75000.0
2012-09-28 12:30:00,45.1,45.16,45.1,45.14,89000.0,41.8696,41.9253,41.8696,41.9067,89000.0
2012-09-28 12:40:00,45.14,45.15,45.13,45.15,16000.0,41.9067,41.916,41.8974,41.916,16000.0
2012-09-28 12:50:00,45.14,45.15,45.12,45.14,33000.0,41.9067,41.916,41.8882,41.9067,33000.0
2012-09-28 13:00:00,45.14,45.15,45.09,45.1,144000.0,41.9067,41.916,41.8603,41.8696,144000.0
2012-09-28 13:10:00,45.11,45.13,45.06,45.11,62000.0,41.8789,41.8974,41.8325,41.8789,62000.0
2012-09-28 13:20:00,45.1,45.17,45.09,45.16,65000.0,41.8696,41.9346,41.8603,41.9253,65000.0
2012-09-28 13:30:00,45.16,45.2,45.15,45.2,114000.0,41.9253,41.9624,41.916,41.9624,114000.0
2012-09-28 13:40:00,45.19,45.22,45.18,45.21,191000.0,41.9531,41.981,41.9439,41.9717,191000.0
2012-09-28 13:50:00,45.21,45.24,45.21,45.23,43000.0,41.9717,41.9996,41.9717,41.9903,43000.0
2012-09-28 14:00:00,45.24,45.25,45.2,45.2,80000.0,41.9996,42.0088,41.9624,41.9624,80000.0
2012-09-28 14:10:00,45.21,45.24,45.19,45.21,57000.0,41.9717,41.9996,41.9531,41.9717,57000.0
2012-09-28 14:20:00,45.22,45.23,45.15,45.15,44000.0,41.981,41.9903,41.916,41.916,44000.0
2012-09-28 14:30:00,45.14,45.18,45.12,45.18,83000.0,41.9067,41.9439,41.8882,41.9439,83000.0
2012-09-28 14:40:00,45.16,45.24,45.16,45.22,53000.0,41.9253,41.9996,41.9253,41.981,53000.0
2012-09-28 14:50:00,45.23,45.25,45.21,45.21,129000.0,41.9903,42.0088,41.9717,41.9717,129000.0
2012-09-28 15:00:00,45.21,45.22,45.15,45.18,73000.0,41.9717,41.981,41.916,41.9439,73000.0
2012-09-28 15:10:00,45.19,45.2,45.12,45.12,82000.0,41.9531,41.9624,41.8882,41.8882,82000.0
2012-09-28 15:20:00,45.13,45.13,45.03,45.05,135000.0,41.8974,41.8974,41.8046,41.8232,135000.0
2012-09-28 15:30:00,45.05,45.12,45.02,45.06,149000.0,41.8232,41.8882,41.7953,41.8325,149000.0
2012-09-28 15:40:00,45.05,45.2,45.05,45.14,375000.0,41.8232,41.9624,41.8232,41.9067,375000.0
2012-09-28 15:50:00,45.16,45.19,45.12,45.13,484000.0,41.9253,41.9531,41.8882,41.8974,484000.0
2012-10-01 09:30:00,45.32,45.57,45.25,45.52,493000.0,42.0738,42.3059,42.0088,42.2595,493000.0
2012-10-01 09:40:00,45.51,45.83,45.51,45.81,512000.0,42.2502,42.5473,42.2502,42.5287,512000.0
2012-10-01 09:50:00,45.8,45.81,45.57,45.66,245000.0,42.5194,42.5287,42.3059,42.3895,245000.0
2012-10-01 10:00:00,45.68,45.9,45.67,45.85,486000.0,42.408,42.6123,42.3988,42.5659,486000.0
2012-10-01 10:10:00,45.83,45.85,45.75,45.75,195000.0,42.5473,42.5659,42.473,42.473,195000.0
2012-10-01 10:20:00,45.75,45.81,45.73,45.73,144000.0,42.473,42.5287,42.4545,42.4545,144000.0
2012-10-01 10:30:00,45.73,45.83,45.73,45.82,93000.0,42.4545,42.5473,42.4545,42.538,93000.0
2012-10-01 10:40:00,45.81,45.82,45.71,45.72,115000.0,42.5287,42.538,42.4359,42.4452,115000.0
2012-10-01 10:50:00,45.72,45.77,45.65,45.74,132000.0,42.4452,42.4916,42.3802,42.4637,132000.0
2012-10-01 11:00:00,45.75,45.84,45.75,45.83,69000.0,42.473,42.5566,42.473,42.5473,69000.0
2012-10-01 11:10:00,45.84,45.9,45.83,45.84,178000.0,42.5566,42.6123,42.5473,42.5566,178000.0
2012-10-01 11:20:00,45.86,46.01,45.84,45.9,355000.0,42.5751,42.7144,42.5566,42.6123,355000.0
2012-10-01 11:30:00,45.93,45.93,45.83,45.83,83000.0,42.6401,42.6401,42.5473,42.5473,83000.0
2012-10-01 11:40:00,45.84,45.9,45.83,45.89,88000.0,42.5566,42.6123,42.5473,42.603,88000.0
2012-10-01 11:50:00,45.89,45.89,45.77,45.79,71000.0,42.603,42.603,42.4916,42.5102,71000.0
2012-10-01 12:00:00,45.79,45.81,45.77,45.79,45000.0,42.5102,42.5287,42.4916,42.5102,45000.0
2012-10-01 12:10:00,45.79,45.8,45.75,45.8,54000.0,42.5102,42.5194,42.473,42.5194,54000.0
2012-10-01 12:20:00,45.78,45.83,45.76,45.79,119000.0,42.5009,42.5473,42.4823,42.5102,119000.0
2012-10-01 12:30:00,45.79,45.8,45.74,45.75,74000.0,42.5102,42.5194,42.4637,42.473,74000.0
2012-10-01 12:40:00,45.75,45.77,45.64,45.64,104000.0,42.473,42.4916,42.3709,42.3709,104000.0
2012-10-01 12:50:00,45.64,45.67,45.56,45.67,131000.0,42.3709,42.3988,42.2966,42.3988,131000.0
2012-10-01 13:00:00,45.66,45.67,45.58,45.58,81000.0,42.3895,42.3988,42.3152,42.3152,81000.0
2012-10-01 13:10:00,45.57,45.57,45.46,45.5,104000.0,42.3059,42.3059,42.2038,42.2409,104000.0
2012-10-01 13:20:00,45.48,45.59,45.47,45.58,114000.0,42.2224,42.3245,42.2131,42.3152,114000.0
2012-10-01 13:30:00,45.58,45.64,45.58,45.61,79000.0,42.3152,42.3709,42.3152,42.3431,79000.0
2012-10-01 13:40:00,45.59,45.66,45.56,45.64,103000.0,42.3245,42.3895,42.2966,42.3709,103000.0
2012-10-01 13:50:00,45.64,45.73,45.64,45.73,63000.0,42.3709,42.4545,42.3709,42.4545,63000.0
2012-10-01 14:00:00,45.74,45.82,45.73,45.77,142000.0,42.4637,42.538,42.4545,42.4916,142000.0
2012-10-01 14:10:00,45.77,45.77,45.73,45.76,133000.0,42.4916,42.4916,42.4545,42.4823,133000.0
2012-10-01 14:20:00,45.78,45.84,45.75,45.84,125000.0,42.5009,42.5566,42.473,42.5566,125000.0
2012-10-01 14:30:00,45.82,45.86,45.76,45.85,87000.0,42.538,42.5751,42.4823,42.5659,87000.0
2012-10-01 14:40:00,45.85,45.86,45.8,45.83,106000.0,42.5659,42.5751,42.5194,42.5473,106000.0
2012-10-01 14:50:00,45.83,45.89,45.82,45.89,71000.0,42.5473,42.603,42.538,42.603,71000.0
2012-10-01 15:00:00,45.89,45.9,45.79,45.8,92000.0,42.603,42.6123,42.5102,42.5194,92000.0
2012-10-01 15:10:00,45.79,45.79,45.68,45.7,184000.0,42.5102,42.5102,42.408,42.4266,184000.0
2012-10-01 15:20:00,45.68,45.68,45.55,45.62,152000.0,42.408,42.408,42.2874,42.3523,152000.0
2012-10-01 15:30:00,45.61,45.7,45.61,45.67,246000.0,42.3431,42.4266,42.3431,42.3988,246000.0
2012-10-01 15:40:00,45.66,45.74,45.6,45.61,224000.0,42.3895,42.4637,42.3338,42.3431,224000.0
2012-10-01 15:50:00,45.61,45.69,45.59,45.69,494000.0,42.3431,42.4173,42.3245,42.4173,494000.0
2012-10-02 09:30:00,45.7,45.88,45.56,45.82,105000.0,42.4266,42.5937,42.2966,42.538,105000.0
2012-10-02 09:40:00,45.82,45.82,45.68,45.78,44000.0,42.538,42.538,42.408,42.5009,44000.0
2012-10-02 09:50:00,45.7,45.79,45.7,45.79,55000.0,42.4266,42.5102,42.4266,42.5102,55000.0
2012-10-02 10:00:00,45.77,45.83,45.73,45.77,78000.0,42.4916,42.5473,42.4545,42.4916,78000.0
2012-10-02 10:10:00,45.77,45.82,45.75,45.82,50000.0,42.4916,42.538,42.473,42.538,50000.0
2012-10-02 10:20:00,45.83,45.85,45.78,45.79,64000.0,42.5473,42.5659,42.5009,42.5102,64000.0
2012-10-02 10:30:00,45.81,45.83,45.79,45.79,31000.0,42.5287,42.5473,42.5102,42.5102,31000.0
2012-10-02 10:40:00,45.79,45.79,45.71,45.71,75000.0,42.5102,42.5102,42.4359,42.4359,75000.0
2012-10-02 10:50:00,45.72,45.72,45.56,45.63,170000.0,42.4452,42.4452,42.2966,42.3616,170000.0
2012-10-02 11:00:00,45.63,45.67,45.61,45.61,67000.0,42.3616,42.3988,42.3431,42.3431,67000.0
2012-10-02 11:10:00,45.6,45.67,45.59,45.64,24000.0,42.3338,42.3988,42.3245,42.3709,24000.0
2012-10-02 11:20:00,45.63,45.65,45.59,45.6,52000.0,42.3616,42.3802,42.3245,42.3338,52000.0
2012-10-02 11:30:00,45.6,45.72,45.58,45.61,145000.0,42.3338,42.4452,42.3152,42.3431,145000.0
2012-10-02 11:40:00,45.58,45.62,45.56,45.6,38000.0,42.3152,42.3523,42.2966,42.3338,38000.0
2012-10-02 11:50:00,45.59,45.64,45.59,45.62,18000.0,42.3245,42.3709,42.3245,42.3523,18000.0
2012-10-02 12:00:00,45.64,45.66,45.63,45.64,20000.0,42.3709,42.3895,42.3616,42.3709,20000.0
2012-10-02 12:10:00,45.63,45.67,45.63,45.65,45000.0,42.3616,42.3988,42.3616,42.3802,45000.0
2012-10-02 12:20:00,45.67,45.71,45.65,45.66,34000.0,42.3988,42.4359,42.3802,42.3895,34000.0
2012-10-02 12:30:00,45.65,45.66,45.62,45.66,19000.0,42.3802,42.3895,42.3523,42.3895,19000.0
2012-10-02 12:40:00,45.65,45.72,45.63,45.7,67000.0,42.3802,42.4452,42.3616,42.4266,67000.0
2012-10-02 12:50:00,45.68,45.73,45.68,45.71,30000.0,42.408,42.4545,42.408,42.4359,30000.0
2012-10-02 13:00:00,45.72,45.72,45.66,45.67,77000.0,42.4452,42.4452,42.3895,42.3988,77000.0
2012-10-02 13:10:00,45.67,45.67,45.61,45.61,96000.0,42.3988,42.3988,42.3431,42.3431,96000.0
2012-10-02 13:20:00,45.61,45.63,45.55,45.58,86000.0,42.3431,42.3616,42.2874,42.3152,86000.0
2012-10-02 13:30:00,45.59,45.63,45.56,45.63,73000.0,42.3245,42.3616,42.2966,42.3616,73000.0
2012-10-02 13:40:00,45.62,45.66,45.62,45.63,36000.0,42.3523,42.3895,42.3523,42.3616,36000.0
2012-10-02 13:50:00,45.63,45.64,45.54,45.56,59000.0,42.3616,42.3709,42.2781,42.2966,59000.0
2012-10-02 14:00:00,45.55,45.57,45.52,45.54,98000.0,42.2874,42.3059,42.2595,42.2781,98000.0
2012-10-02 14:10:00,45.55,45.59,45.54,45.57,44000.0,42.2874,42.3245,42.2781,42.3059,44000.0
2012-10-02 14:20:00,45.55,45.57,45.46,45.48,59000.0,42.2874,42.3059,42.2038,42.2224,59000.0
2012-10-02 14:30:00,45.47,45.52,45.46,45.5,123000.0,42.2131,42.2595,42.2038,42.2409,123000.0
2012-10-02 14:40:00,45.49,45.52,45.45,45.49,65000.0,42.2317,42.2595,42.1945,42.2317,65000.0
2012-10-02 14:50:00,45.49,45.51,45.45,45.45,92000.0,42.2317,42.2502,42.1945,42.1945,92000.0
2012-10-02 15:00:00,45.43,45.56,45.4,45.55,99000.0,42.1759,42.2966,42.1481,42.2874,99000.0
2012-10-02 15:10:00,45.56,45.61,45.53,45.59,87000.0,42.2966,42.3431,42.2688,42.3245,87000.0
2012-10-02 15:20:00,45.6,45.61,45.57,45.6,75000.0,42.3338,42.3431,42.3059,42.3338,75000.0
2012-10-02 15:30:00,45.61,45.69,45.61,45.67,101000.0,42.3431,42.4173,42.3431,42.3988,101000.0
2012-10-02 15:40:00,45.66,45.7,45.62,45.69,114000.0,42.3895,42.4266,42.3523,42.4173,114000.0
2012-10-02 15:50:00,45.69,45.76,45.67,45.75,390000.0,42.4173,42.4823,42.3988,42.473,390000.0
2012-10-03 09:30:00,45.9,46.15,45.77,46.08,334000.0,42.6123,42.8444,42.4916,42.7794,334000.0
2012-10-03 09:40:00,46.02,46.06,45.92,45.96,188000.0,42.7237,42.7608,42.6309,42.668,188000.0
2012-10-03 09:50:00,45.94,46.0,45.88,45.97,139000.0,42.6494,42.7051,42.5937,42.6773,139000.0
2012-10-03 10:00:00,46.01,46.06,45.84,45.98,164000.0,42.7144,42.7608,42.5566,42.6866,164000.0
2012-10-03 10:10:00,45.97,46.15,45.97,46.13,204000.0,42.6773,42.8444,42.6773,42.8258,204000.0
2012-10-03 10:20:00,46.13,46.19,46.11,46.14,272000.0,42.8258,42.8815,42.8072,42.8351,272000.0
2012-10-03 10:30:00,46.17,46.28,46.13,46.2,267000.0,42.8629,42.9651,42.8258,42.8908,267000.0
2012-10-03 10:40:00,46.22,46.22,46.12,46.17,175000.0,42.9094,42.9094,42.8165,42.8629,175000.0
2012-10-03 10:50:00,46.17,46.19,46.1,46.12,60000.0,42.8629,42.8815,42.798,42.8165,60000.0
2012-10-03 11:00:00,46.1,46.23,46.07,46.23,77000.0,42.798,42.9186,42.7701,42.9186,77000.0
2012-10-03 11:10:00,46.24,46.36,46.23,46.36,204000.0,42.9279,43.0393,42.9186,43.0393,204000.0
2012-10-03 11:20:00,46.35,46.42,46.33,46.4,215000.0,43.0301,43.095,43.0115,43.0765,215000.0
2012-10-03 11:30:00,46.4,46.44,46.39,46.44,141000.0,43.0765,43.1136,43.0672,43.1136,141000.0
2012-10-03 11:40:00,46.43,46.49,46.41,46.46,130000.0,43.1043,43.16,43.0858,43.1322,130000.0
2012-10-03 11:50:00,46.46,46.5,46.46,46.5,106000.0,43.1322,43.1693,43.1322,43.1693,106000.0
2012-10-03 12:00:00,46.48,46.51,46.47,46.49,117000.0,43.1507,43.1786,43.1415,43.16,117000.0
2012-10-03 12:10:00,46.47,46.57,46.47,46.53,156000.0,43.1415,43.2343,43.1415,43.1972,156000.0
2012-10-03 12:20:00,46.52,46.52,46.48,46.51,96000.0,43.1879,43.1879,43.1507,43.1786,96000.0
2012-10-03 12:30:00,46.51,46.55,46.51,46.54,82000.0,43.1786,43.2157,43.1786,43.2064,82000.0
2012-10-03 12:40:00,46.54,46.55,46.49,46.53,140000.0,43.2064,43.2157,43.16,43.1972,140000.0
2012-10-03 12:50:00,46.53,46.55,46.52,46.55,39000.0,43.1972,43.2157,43.1879,43.2157,39000.0
2012-10-03 13:00:00,46.55,46.55,46.52,46.53,45000.0,43.2157,43.2157,43.1879,43.1972,45000.0
2012-10-03 13:10:00,46.53,46.55,46.52,46.54,77000.0,43.1972,43.2157,43.1879,43.2064,77000.0
2012-10-03 13:20:00,46.55,46.75,46.55,46.68,449000.0,43.2157,43.4014,43.2157,43.3364,449000.0
2012-10-03 13:30:00,46.67,46.72,46.55,46.55,265000.0,43.3271,43.3735,43.2157,43.2157,265000.0
2012-10-03 13:40:00,46.57,46.71,46.55,46.67,247000.0,43.2343,43.3643,43.2157,43.3271,247000.0
2012-10-03 13:50:00,46.67,46.84,46.67,46.82,383000.0,43.3271,43.485,43.3271,43.4664,383000.0
2012-10-03 14:00:00,46.81,46.98,46.79,46.97,472000.0,43.4571,43.6149,43.4385,43.6056,472000.0
2012-10-03 14:10:00,46.97,47.05,46.93,46.94,387000.0,43.6056,43.6799,43.5685,43.5778,387000.0
2012-10-03 14:20:00,46.94,47.05,46.93,47.04,349000.0,43.5778,43.6799,43.5685,43.6706,349000.0
2012-10-03 14:30:00,47.03,47.04,46.91,47.01,249000.0,43.6613,43.6706,43.5499,43.6428,249000.0
2012-10-03 14:40:00,47.0,47.26,46.99,47.17,517000.0,43.6335,43.8749,43.6242,43.7913,517000.0
2012-10-03 14:50:00,47.15,47.25,47.12,47.25,324000.0,43.7727,43.8656,43.7449,43.8656,324000.0
2012-10-03 15:00:00,47.24,47.27,47.16,47.17,458000.0,43.8563,43.8842,43.782,43.7913,458000.0
2012-10-03 15:10:00,47.16,47.2,47.07,47.19,399000.0,43.782,43.8192,43.6985,43.8099,399000.0
2012-10-03 15:20:00,47.18,47.47,47.18,47.44,713000.0,43.8006,44.0698,43.8006,44.042,713000.0
2012-10-03 15:30:00,47.44,47.46,47.17,47.33,816000.0,44.042,44.0605,43.7913,43.9399,816000.0
2012-10-03 15:40:00,47.33,47.42,47.31,47.36,632000.0,43.9399,44.0234,43.9213,43.9677,632000.0
2012-10-03 15:50:00,47.36,47.38,47.18,47.38,1230000.0,43.9677,43.9863,43.8006,43.9863,1230000.0
2012-10-04 09:30:00,47.27,47.49,47.15,47.45,423000.0,43.8842,44.0884,43.7727,44.0513,423000.0
2012-10-04 09:40:00,47.42,47.43,47.3,47.37,167000.0,44.0234,44.0327,43.912,43.977,167000.0
2012-10-04 09:50:00,47.38,47.43,47.33,47.43,270000.0,43.9863,44.0327,43.9399,44.0327,270000.0
2012-10-04 10:00:00,47.43,47.49,47.39,47.42,161000.0,44.0327,44.0884,43.9956,44.0234,161000.0
2012-10-04 10:10:00,47.45,47.5,47.42,47.46,165000.0,44.0513,44.0977,44.0234,44.0605,165000.0
2012-10-04 10:20:00,47.47,47.5,47.44,47.44,99000.0,44.0698,44.0977,44.042,44.042,99000.0
2012-10-04 10:30:00,47.44,47.47,47.44,47.47,79000.0,44.042,44.0698,44.042,44.0698,79000.0
2012-10-04 10:40:00,47.46,47.49,47.38,47.4,252000.0,44.0605,44.0884,43.9863,44.0048,252000.0
2012-10-04 10:50:00,47.4,47.43,47.35,47.41,174000.0,44.0048,44.0327,43.9584,44.0141,174000.0
2012-10-04 11:00:00,47.42,47.42,47.32,47.38,149000.0,44.0234,44.0234,43.9306,43.9863,149000.0
2012-10-04 11:10:00,47.38,47.4,47.33,47.35,44000.0,43.9863,44.0048,43.9399,43.9584,44000.0
2012-10-04 11:20:00,47.34,47.34,47.19,47.19,127000.0,43.9491,43.9491,43.8099,43.8099,127000.0
2012-10-04 11:30:00,47.2,47.3,47.17,47.29,246000.0,43.8192,43.912,43.7913,43.9027,246000.0
2012-10-04 11:40:00,47.27,47.29,47.25,47.25,48000.0,43.8842,43.9027,43.8656,43.8656,48000.0
2012-10-04 11:50:00,47.25,47.27,47.22,47.22,42000.0,43.8656,43.8842,43.8377,43.8377,42000.0
2012-10-04 12:00:00,47.24,47.26,47.22,47.25,118000.0,43.8563,43.8749,43.8377,43.8656,118000.0
2012-10-04 12:10:00,47.26,47.31,47.24,47.29,178000.0,43.8749,43.9213,43.8563,43.9027,178000.0
2012-10-04 12:20:00,47.29,47.33,47.27,47.27,57000.0,43.9027,43.9399,43.8842,43.8842,57000.0
2012-10-04 12:30:00,47.27,47.31,47.26,47.26,70000.0,43.8842,43.9213,43.8749,43.8749,70000.0
2012-10-04 12:40:00,47.27,47.29,47.23,47.26,63000.0,43.8842,43.9027,43.847,43.8749,63000.0
2012-10-04 12:50:00,47.27,47.27,47.14,47.14,67000.0,43.8842,43.8842,43.7635,43.7635,67000.0
2012-10-04 13:00:00,47.17,47.25,47.17,47.24,54000.0,43.7913,43.8656,43.7913,43.8563,54000.0
2012-10-04 13:10:00,47.25,47.3,47.25,47.3,55000.0,43.8656,43.912,43.8656,43.912,55000.0
2012-10-04 13:20:00,47.28,47.33,47.27,47.33,85000.0,43.8934,43.9399,43.8842,43.9399,85000.0
2012-10-04 13:30:00,47.33,47.38,47.32,47.38,107000.0,43.9399,43.9863,43.9306,43.9863,107000.0
2012-10-04 13:40:00,47.38,47.38,47.33,47.35,86000.0,43.9863,43.9863,43.9399,43.9584,86000.0
2012-10-04 13:50:00,47.32,47.37,47.29,47.37,61000.0,43.9306,43.977,43.9027,43.977,61000.0
2012-10-04 14:00:00,47.37,47.37,47.28,47.31,125000.0,43.977,43.977,43.8934,43.9213,125000.0
2012-10-04 14:10:00,47.3,47.35,47.27,47.27,98000.0,43.912,43.9584,43.8842,43.8842,98000.0
2012-10-04 14:20:00,47.27,47.3,47.26,47.27,77000.0,43.8842,43.912,43.8749,43.8842,77000.0
2012-10-04 14:30:00,47.29,47.32,47.24,47.24,88000.0,43.9027,43.9306,43.8563,43.8563,88000.0
2012-10-04 14:40:00,47.24,47.3,47.24,47.28,94000.0,43.8563,43.912,43.8563,43.8934,94000.0
2012-10-04 14:50:00,47.29,47.32,47.28,47.29,85000.0,43.9027,43.9306,43.8934,43.9027,85000.0
2012-10-04 15:00:00,47.3,47.33,47.29,47.33,178000.0,43.912,43.9399,43.9027,43.9399,178000.0
2012-10-04 15:10:00,47.33,47.39,47.3,47.39,210000.0,43.9399,43.9956,43.912,43.9956,210000.0
2012-10-04 15:20:00,47.39,47.47,47.35,47.46,194000.0,43.9956,44.0698,43.9584,44.0605,194000.0
2012-10-04 15:30:00,47.46,47.49,47.38,47.48,323000.0,44.0605,44.0884,43.9863,44.0791,323000.0
2012-10-04 15:40:00,47.48,47.49,47.42,47.48,269000.0,44.0791,44.0884,44.0234,44.0791,269000.0
2012-10-04 15:50:00,47.47,47.5,47.35,47.49,646000.0,44.0698,44.0977,43.9584,44.0884,646000.0
2012-10-05 09:30:00,47.8,47.83,47.56,47.67,276000.0,44.4042,44.4321,44.1813,44.2834,276000.0
2012-10-05 09:40:00,47.66,47.84,47.63,47.82,300000.0,44.2741,44.4414,44.2463,44.4228,300000.0
2012-10-05 09:50:00,47.81,47.97,47.72,47.95,452000.0,44.4135,44.5621,44.3299,44.5435,452000.0
2012-10-05 10:00:00,47.97,47.98,47.82,47.92,274000.0,44.5621,44.5714,44.4228,44.5157,274000.0
2012-10-05 10:10:00,47.92,48.06,47.9,48.06,175000.0,44.5157,44.6457,44.4971,44.6457,175000.0
2012-10-05 10:20:00,48.06,48.21,48.06,48.18,538000.0,44.6457,44.7851,44.6457,44.7572,538000.0
2012-10-05 10:30:00,48.2,48.26,48.16,48.16,456000.0,44.7758,44.8315,44.7386,44.7386,456000.0
2012-10-05 10:40:00,48.16,48.17,47.98,48.01,288000.0,44.7386,44.7479,44.5714,44.5993,288000.0
2012-10-05 10:50:00,48.0,48.08,47.95,48.08,264000.0,44.59,44.6643,44.5435,44.6643,264000.0
2012-10-05 11:00:00,48.07,48.15,48.07,48.13,102000.0,44.655,44.7293,44.655,44.7108,102000.0
2012-10-05 11:10:00,48.15,48.26,48.13,48.26,199000.0,44.7293,44.8315,44.7108,44.8315,199000.0
2012-10-05 11:20:00,48.26,48.3,48.09,48.13,256000.0,44.8315,44.8687,44.6736,44.7108,256000.0
2012-10-05 11:30:00,48.14,48.18,48.11,48.11,178000.0,44.72,44.7572,44.6922,44.6922,178000.0
2012-10-05 11:40:00,48.1,48.11,47.97,48.01,118000.0,44.6829,44.6922,44.5621,44.5993,118000.0
2012-10-05 11:50:00,47.98,48.01,47.9,47.96,138000.0,44.5714,44.5993,44.4971,44.5528,138000.0
2012-10-05 12:00:00,47.96,47.97,47.86,47.88,98000.0,44.5528,44.5621,44.4599,44.4785,98000.0
2012-10-05 12:10:00,47.85,47.86,47.76,47.8,239000.0,44.4506,44.4599,44.367,44.4042,239000.0
2012-10-05 12:20:00,47.81,47.82,47.79,47.79,131000.0,44.4135,44.4228,44.3949,44.3949,131000.0
2012-10-05 12:30:00,47.81,47.81,47.75,47.75,52000.0,44.4135,44.4135,44.3578,44.3578,52000.0
2012-10-05 12:40:00,47.75,47.77,47.71,47.72,88000.0,44.3578,44.3763,44.3206,44.3299,88000.0
2012-10-05 12:50:00,47.71,47.74,47.7,47.71,71000.0,44.3206,44.3485,44.3113,44.3206,71000.0
2012-10-05 13:00:00,47.7,47.72,47.7,47.71,106000.0,44.3113,44.3299,44.3113,44.3206,106000.0
2012-10-05 13:10:00,47.71,47.76,47.69,47.74,83000.0,44.3206,44.367,44.302,44.3485,83000.0
2012-10-05 13:20:00,47.76,47.76,47.69,47.69,100000.0,44.367,44.367,44.302,44.302,100000.0
2012-10-05 13:30:00,47.71,47.72,47.61,47.62,128000.0,44.3206,44.3299,44.2277,44.237,128000.0
2012-10-05 13:40:00,47.62,47.63,47.51,47.51,194000.0,44.237,44.2463,44.1348,44.1348,194000.0
2012-10-05 13:50:00,47.51,47.55,47.48,47.52,229000.0,44.1348,44.172,44.1069,44.1441,229000.0
2012-10-05 14:00:00,47.52,47.53,47.49,47.52,71000.0,44.1441,44.1534,44.1162,44.1441,71000.0
2012-10-05 14:10:00,47.51,47.57,47.47,47.52,172000.0,44.1348,44.1905,44.0976,44.1441,172000.0
2012-10-05 14:20:00,47.54,47.54,47.49,47.5,35000.0,44.1627,44.1627,44.1162,44.1255,35000.0
2012-10-05 14:30:00,47.49,47.5,47.39,47.39,133000.0,44.1162,44.1255,44.0233,44.0233,133000.0
2012-10-05 14:40:00,47.39,47.41,47.37,47.39,116000.0,44.0233,44.0419,44.0047,44.0233,116000.0
2012-10-05 14:50:00,47.36,47.37,47.29,47.31,227000.0,43.9955,44.0047,43.9304,43.949,227000.0
2012-10-05 15:00:00,47.32,47.45,47.31,47.43,164000.0,43.9583,44.0791,43.949,44.0605,164000.0
2012-10-05 15:10:00,47.42,47.49,47.34,47.46,199000.0,44.0512,44.1162,43.9769,44.0884,199000.0
2012-10-05 15:20:00,47.47,47.47,47.4,47.44,112000.0,44.0976,44.0976,44.0326,44.0698,112000.0
2012-10-05 15:30:00,47.44,47.46,47.33,47.33,192000.0,44.0698,44.0884,43.9676,43.9676,192000.0
2012-10-05 15:40:00,47.32,47.37,47.29,47.37,373000.0,43.9583,44.0047,43.9304,44.0047,373000.0
2012-10-05 15:50:00,47.37,47.52,47.36,47.52,808000.0,44.0047,44.1441,43.9955,44.1441,808000.0
2012-10-08 09:30:00,47.42,47.44,47.2,47.37,313000.0,44.0512,44.0698,43.8468,44.0047,313000.0
2012-10-08 09:40:00,47.38,47.55,47.38,47.46,337000.0,44.014,44.172,44.014,44.0884,337000.0
2012-10-08 09:50:00,47.49,47.51,47.4,47.4,204000.0,44.1162,44.1348,44.0326,44.0326,204000.0
2012-10-08 10:00:00,47.41,47.45,47.4,47.42,125000.0,44.0419,44.0791,44.0326,44.0512,125000.0
2012-10-08 10:10:00,47.43,47.46,47.39,47.39,129000.0,44.0605,44.0884,44.0233,44.0233,129000.0
2012-10-08 10:20:00,47.4,47.41,47.21,47.21,371000.0,44.0326,44.0419,43.8561,43.8561,371000.0
2012-10-08 10:30:00,47.2,47.23,47.16,47.2,178000.0,43.8468,43.8747,43.8097,43.8468,178000.0
2012-10-08 10:40:00,47.19,47.24,47.16,47.17,227000.0,43.8375,43.884,43.8097,43.819,227000.0
2012-10-08 10:50:00,47.15,47.16,47.11,47.15,221000.0,43.8004,43.8097,43.7632,43.8004,221000.0
2012-10-08 11:00:00,47.15,47.18,47.13,47.13,87000.0,43.8004,43.8282,43.7818,43.7818,87000.0
2012-10-08 11:10:00,47.13,47.17,47.09,47.12,36000.0,43.7818,43.819,43.7446,43.7725,36000.0
2012-10-08 11:20:00,47.09,47.11,47.07,47.1,65000.0,43.7446,43.7632,43.7261,43.7539,65000.0
2012-10-08 11:30:00,47.11,47.12,47.04,47.04,115000.0,43.7632,43.7725,43.6982,43.6982,115000.0
2012-10-08 11:40:00,47.04,47.06,47.02,47.03,49000.0,43.6982,43.7168,43.6796,43.6889,49000.0
2012-10-08 11:50:00,47.05,47.07,46.98,47.01,248000.0,43.7075,43.7261,43.6425,43.6703,248000.0
2012-10-08 12:00:00,47.01,47.11,46.99,47.11,103000.0,43.6703,43.7632,43.6517,43.7632,103000.0
2012-10-08 12:10:00,47.12,47.18,47.11,47.16,121000.0,43.7725,43.8282,43.7632,43.8097,121000.0
2012-10-08 12:20:00,47.18,47.2,47.16,47.17,35000.0,43.8282,43.8468,43.8097,43.819,35000.0
2012-10-08 12:30:00,47.18,47.19,47.11,47.12,81000.0,43.8282,43.8375,43.7632,43.7725,81000.0
2012-10-08 12:40:00,47.12,47.14,47.07,47.08,90000.0,43.7725,43.7911,43.7261,43.7354,90000.0
2012-10-08 12:50:00,47.08,47.09,47.02,47.04,135000.0,43.7354,43.7446,43.6796,43.6982,135000.0
2012-10-08 13:00:00,47.05,47.09,47.02,47.04,82000.0,43.7075,43.7446,43.6796,43.6982,82000.0
2012-10-08 13:10:00,47.05,47.05,47.01,47.04,36000.0,43.7075,43.7075,43.6703,43.6982,36000.0
2012-10-08 13:20:00,47.03,47.04,47.01,47.03,77000.0,43.6889,43.6982,43.6703,43.6889,77000.0
2012-10-08 13:30:00,47.03,47.08,47.02,47.06,108000.0,43.6889,43.7354,43.6796,43.7168,108000.0
2012-10-08 13:40:00,47.07,47.1,47.05,47.05,29000.0,43.7261,43.7539,43.7075,43.7075,29000.0
2012-10-08 13:50:00,47.05,47.09,47.04,47.05,48000.0,43.7075,43.7446,43.6982,43.7075,48000.0
2012-10-08 14:00:00,47.06,47.09,47.03,47.07,52000.0,43.7168,43.7446,43.6889,43.7261,52000.0
2012-10-08 14:10:00,47.09,47.1,47.06,47.09,88000.0,43.7446,43.7539,43.7168,43.7446,88000.0
2012-10-08 14:20:00,47.08,47.09,47.05,47.06,48000.0,43.7354,43.7446,43.7075,43.7168,48000.0
2012-10-08 14:30:00,47.05,47.08,47.03,47.08,84000.0,43.7075,43.7354,43.6889,43.7354,84000.0
2012-10-08 14:40:00,47.07,47.08,47.04,47.08,50000.0,43.7261,43.7354,43.6982,43.7354,50000.0
2012-10-08 14:50:00,47.07,47.09,47.05,47.08,51000.0,43.7261,43.7446,43.7075,43.7354,51000.0
2012-10-08 15:00:00,47.08,47.14,47.07,47.14,108000.0,43.7354,43.7911,43.7261,43.7911,108000.0
2012-10-08 15:10:00,47.12,47.21,47.09,47.18,131000.0,43.7725,43.8561,43.7446,43.8282,131000.0
2012-10-08 15:20:00,47.18,47.21,47.14,47.14,107000.0,43.8282,43.8561,43.7911,43.7911,107000.0
2012-10-08 15:30:00,47.14,47.16,47.1,47.12,175000.0,43.7911,43.8097,43.7539,43.7725,175000.0
2012-10-08 15:40:00,47.13,47.19,47.11,47.19,196000.0,43.7818,43.8375,43.7632,43.8375,196000.0
2012-10-08 15:50:00,47.18,47.23,47.17,47.19,409000.0,43.8282,43.8747,43.819,43.8375,409000.0
2012-10-09 09:30:00,47.23,47.24,47.12,47.12,126000.0,43.8747,43.884,43.7725,43.7725,126000.0
2012-10-09 09:40:00,47.13,47.3,47.12,47.13,112000.0,43.7818,43.9397,43.7725,43.7818,112000.0
2012-10-09 09:50:00,47.15,47.18,47.1,47.11,132000.0,43.8004,43.8282,43.7539,43.7632,132000.0
2012-10-09 10:00:00,47.12,47.17,46.97,46.97,173000.0,43.7725,43.819,43.6332,43.6332,173000.0
2012-10-09 10:10:00,46.97,47.13,46.96,47.07,211000.0,43.6332,43.7818,43.6239,43.7261,211000.0
2012-10-09 10:20:00,47.06,47.08,46.98,46.98,105000.0,43.7168,43.7354,43.6425,43.6425,105000.0
2012-10-09 10:30:00,46.97,47.02,46.95,46.96,164000.0,43.6332,43.6796,43.6146,43.6239,164000.0
2012-10-09 10:40:00,46.94,46.99,46.71,46.71,221000.0,43.6053,43.6517,43.3916,43.3916,221000.0
2012-10-09 10:50:00,46.71,46.73,46.61,46.67,239000.0,43.3916,43.4102,43.2987,43.3545,239000.0
2012-10-09 11:00:00,46.66,46.66,46.51,46.54,445000.0,43.3452,43.3452,43.2058,43.2337,445000.0
2012-10-09 11:10:00,46.54,46.54,46.32,46.33,453000.0,43.2337,43.2337,43.0293,43.0386,453000.0
2012-10-09 11:20:00,46.32,46.32,46.16,46.17,695000.0,43.0293,43.0293,42.8807,42.89,695000.0
2012-10-09 11:30:00,46.16,46.45,46.13,46.35,651000.0,42.8807,43.1501,42.8528,43.0572,651000.0
2012-10-09 11:40:00,46.35,46.35,46.25,46.3,170000.0,43.0572,43.0572,42.9643,43.0108,170000.0
2012-10-09 11:50:00,46.29,46.35,46.26,46.3,181000.0,43.0015,43.0572,42.9736,43.0108,181000.0
2012-10-09 12:00:00,46.34,46.44,46.32,46.44,146000.0,43.0479,43.1408,43.0293,43.1408,146000.0
2012-10-09 12:10:00,46.44,46.51,46.43,46.48,76000.0,43.1408,43.2058,43.1315,43.178,76000.0
2012-10-09 12:20:00,46.48,46.49,46.45,46.45,18000.0,43.178,43.1873,43.1501,43.1501,18000.0
2012-10-09 12:30:00,46.45,46.49,46.4,46.4,72000.0,43.1501,43.1873,43.1037,43.1037,72000.0
2012-10-09 12:40:00,46.4,46.42,46.37,46.39,62000.0,43.1037,43.1222,43.0758,43.0944,62000.0
2012-10-09 12:50:00,46.41,46.42,46.35,46.35,73000.0,43.1129,43.1222,43.0572,43.0572,73000.0
2012-10-09 13:00:00,46.37,46.44,46.35,46.37,106000.0,43.0758,43.1408,43.0572,43.0758,106000.0
2012-10-09 13:10:00,46.39,46.46,46.39,46.44,108000.0,43.0944,43.1594,43.0944,43.1408,108000.0
2012-10-09 13:20:00,46.43,46.47,46.41,46.47,66000.0,43.1315,43.1687,43.1129,43.1687,66000.0
2012-10-09 13:30:00,46.46,46.5,46.43,46.48,64000.0,43.1594,43.1966,43.1315,43.178,64000.0
2012-10-09 13:40:00,46.46,46.51,46.45,46.47,48000.0,43.1594,43.2058,43.1501,43.1687,48000.0
2012-10-09 13:50:00,46.45,46.51,46.45,46.51,58000.0,43.1501,43.2058,43.1501,43.2058,58000.0
2012-10-09 14:00:00,46.5,46.61,46.5,46.56,159000.0,43.1966,43.2987,43.1966,43.2523,159000.0
2012-10-09 14:10:00,46.56,46.66,46.54,46.64,126000.0,43.2523,43.3452,43.2337,43.3266,126000.0
2012-10-09 14:20:00,46.66,46.69,46.64,46.67,90000.0,43.3452,43.3731,43.3266,43.3545,90000.0
2012-10-09 14:30:00,46.67,46.71,46.54,46.54,196000.0,43.3545,43.3916,43.2337,43.2337,196000.0
2012-10-09 14:40:00,46.54,46.62,46.49,46.6,233000.0,43.2337,43.308,43.1873,43.2895,233000.0
2012-10-09 14:50:00,46.61,46.66,46.57,46.64,131000.0,43.2987,43.3452,43.2616,43.3266,131000.0
2012-10-09 15:00:00,46.66,46.67,46.6,46.63,153000.0,43.3452,43.3545,43.2895,43.3173,153000.0
2012-10-09 15:10:00,46.64,46.65,46.56,46.56,103000.0,43.3266,43.3359,43.2523,43.2523,103000.0
2012-10-09 15:20:00,46.56,46.57,46.46,46.5,203000.0,43.2523,43.2616,43.1594,43.1966,203000.0
2012-10-09 15:30:00,46.47,46.61,46.47,46.6,322000.0,43.1687,43.2987,43.1687,43.2895,322000.0
2012-10-09 15:40:00,46.6,46.68,46.59,46.66,191000.0,43.2895,43.3638,43.2802,43.3452,191000.0
2012-10-09 15:50:00,46.68,46.68,46.49,46.49,616000.0,43.3638,43.3638,43.1873,43.1873,616000.0
2012-10-10 09:30:00,46.5,46.52,46.34,46.34,192000.0,43.1966,43.2151,43.0479,43.0479,192000.0
2012-10-10 09:40:00,46.34,46.35,46.07,46.29,343000.0,43.0479,43.0572,42.7971,43.0015,343000.0
2012-10-10 09:50:00,46.29,46.3,46.2,46.23,257000.0,43.0015,43.0108,42.9179,42.9457,257000.0
2012-10-10 10:00:00,46.24,46.34,46.22,46.31,195000.0,42.955,43.0479,42.9364,43.0201,195000.0
2012-10-10 10:10:00,46.31,46.35,46.14,46.18,306000.0,43.0201,43.0572,42.8621,42.8993,306000.0
2012-10-10 10:20:00,46.17,46.36,46.17,46.36,142000.0,42.89,43.0665,42.89,43.0665,142000.0
2012-10-10 10:30:00,46.36,46.4,46.29,46.35,196000.0,43.0665,43.1037,43.0015,43.0572,196000.0
2012-10-10 10:40:00,46.34,46.35,46.26,46.27,70000.0,43.0479,43.0572,42.9736,42.9829,70000.0
2012-10-10 10:50:00,46.28,46.36,46.27,46.3,91000.0,42.9922,43.0665,42.9829,43.0108,91000.0
2012-10-10 11:00:00,46.3,46.37,46.3,46.35,70000.0,43.0108,43.0758,43.0108,43.0572,70000.0
2012-10-10 11:10:00,46.37,46.46,46.35,46.36,84000.0,43.0758,43.1594,43.0572,43.0665,84000.0
2012-10-10 11:20:00,46.35,46.46,46.35,46.46,130000.0,43.0572,43.1594,43.0572,43.1594,130000.0
2012-10-10 11:30:00,46.45,46.46,46.37,46.37,46000.0,43.1501,43.1594,43.0758,43.0758,46000.0
2012-10-10 11:40:00,46.38,46.41,46.36,46.37,54000.0,43.0851,43.1129,43.0665,43.0758,54000.0
2012-10-10 11:50:00,46.36,46.36,46.23,46.29,63000.0,43.0665,43.0665,42.9457,43.0015,63000.0
2012-10-10 12:00:00,46.26,46.34,46.26,46.32,49000.0,42.9736,43.0479,42.9736,43.0293,49000.0
2012-10-10 12:10:00,46.34,46.37,46.32,46.32,40000.0,43.0479,43.0758,43.0293,43.0293,40000.0
2012-10-10 12:20:00,46.33,46.34,46.3,46.34,50000.0,43.0386,43.0479,43.0108,43.0479,50000.0
2012-10-10 12:30:00,46.32,46.34,46.18,46.24,153000.0,43.0293,43.0479,42.8993,42.955,153000.0
2012-10-10 12:40:00,46.24,46.27,46.17,46.18,81000.0,42.955,42.9829,42.89,42.8993,81000.0
2012-10-10 12:50:00,46.2,46.21,46.08,46.09,114000.0,42.9179,42.9272,42.8064,42.8157,114000.0
2012-10-10 13:00:00,46.09,46.16,46.05,46.16,168000.0,42.8157,42.8807,42.7785,42.8807,168000.0
2012-10-10 13:10:00,46.16,46.19,46.11,46.18,130000.0,42.8807,42.9086,42.8343,42.8993,130000.0
2012-10-10 13:20:00,46.18,46.21,46.17,46.17,58000.0,42.8993,42.9272,42.89,42.89,58000.0
2012-10-10 13:30:00,46.17,46.2,46.14,46.15,67000.0,42.89,42.9179,42.8621,42.8714,67000.0
2012-10-10 13:40:00,46.17,46.2,46.15,46.2,62000.0,42.89,42.9179,42.8714,42.9179,62000.0
2012-10-10 13:50:00,46.18,46.2,46.16,46.16,61000.0,42.8993,42.9179,42.8807,42.8807,61000.0
2012-10-10 14:00:00,46.17,46.24,46.16,46.23,78000.0,42.89,42.955,42.8807,42.9457,78000.0
2012-10-10 14:10:00,46.25,46.25,46.18,46.19,75000.0,42.9643,42.9643,42.8993,42.9086,75000.0
2012-10-10 14:20:00,46.18,46.18,46.13,46.15,94000.0,42.8993,42.8993,42.8528,42.8714,94000.0
2012-10-10 14:30:00,46.16,46.18,46.1,46.1,63000.0,42.8807,42.8993,42.825,42.825,63000.0
2012-10-10 14:40:00,46.1,46.13,46.09,46.11,55000.0,42.825,42.8528,42.8157,42.8343,55000.0
2012-10-10 14:50:00,46.13,46.18,46.13,46.16,112000.0,42.8528,42.8993,42.8528,42.8807,112000.0
2012-10-10 15:00:00,46.16,46.2,46.12,46.19,75000.0,42.8807,42.9179,42.8436,42.9086,75000.0
2012-10-10 15:10:00,46.21,46.22,46.12,46.15,73000.0,42.9272,42.9364,42.8436,42.8714,73000.0
2012-10-10 15:20:00,46.13,46.22,46.12,46.2,104000.0,42.8528,42.9364,42.8436,42.9179,104000.0
2012-10-10 15:30:00,46.19,46.26,46.16,46.24,243000.0,42.9086,42.9736,42.8807,42.955,243000.0
2012-10-10 15:40:00,46.24,46.28,46.21,46.26,178000.0,42.955,42.9922,42.9272,42.9736,178000.0
2012-10-10 15:50:00,46.26,46.26,46.19,46.21,305000.0,42.9736,42.9736,42.9086,42.9272,305000.0
2012-10-11 09:30:00,46.72,47.08,46.5,47.07,661000.0,43.4009,43.7354,43.1966,43.7261,661000.0
2012-10-11 09:40:00,47.06,47.17,46.94,46.94,435000.0,43.7168,43.819,43.6053,43.6053,435000.0
2012-10-11 09:50:00,46.96,47.06,46.94,47.06,492000.0,43.6239,43.7168,43.6053,43.7168,492000.0
2012-10-11 10:00:00,47.05,47.2,47.05,47.14,306000.0,43.7075,43.8468,43.7075,43.7911,306000.0
2012-10-11 10:10:00,47.16,47.19,47.14,47.18,276000.0,43.8097,43.8375,43.7911,43.8282,276000.0
2012-10-11 10:20:00,47.18,47.37,47.16,47.33,438000.0,43.8282,44.0047,43.8097,43.9676,438000.0
2012-10-11 10:30:00,47.35,47.58,47.33,47.37,649000.0,43.9862,44.1998,43.9676,44.0047,649000.0
2012-10-11 10:40:00,47.38,47.4,47.1,47.15,501000.0,44.014,44.0326,43.7539,43.8004,501000.0
2012-10-11 10:50:00,47.15,47.2,47.08,47.16,387000.0,43.8004,43.8468,43.7354,43.8097,387000.0
2012-10-11 11:00:00,47.16,47.18,47.12,47.12,193000.0,43.8097,43.8282,43.7725,43.7725,193000.0
2012-10-11 11:10:00,47.13,47.32,47.13,47.24,254000.0,43.7818,43.9583,43.7818,43.884,254000.0
2012-10-11 11:20:00,47.24,47.31,47.23,47.26,227000.0,43.884,43.949,43.8747,43.9026,227000.0
2012-10-11 11:30:00,47.26,47.28,47.23,47.24,71000.0,43.9026,43.9211,43.8747,43.884,71000.0
2012-10-11 11:40:00,47.24,47.3,47.21,47.29,88000.0,43.884,43.9397,43.8561,43.9304,88000.0
2012-10-11 11:50:00,47.3,47.32,47.21,47.3,230000.0,43.9397,43.9583,43.8561,43.9397,230000.0
2012-10-11 12:00:00,47.3,47.34,47.28,47.28,132000.0,43.9397,43.9769,43.9211,43.9211,132000.0
2012-10-11 12:10:00,47.29,47.38,47.27,47.36,79000.0,43.9304,44.014,43.9119,43.9955,79000.0
2012-10-11 12:20:00,47.35,47.38,47.3,47.33,219000.0,43.9862,44.014,43.9397,43.9676,219000.0
2012-10-11 12:30:00,47.33,47.4,47.31,47.4,133000.0,43.9676,44.0326,43.949,44.0326,133000.0
2012-10-11 12:40:00,47.39,47.45,47.35,47.45,100000.0,44.0233,44.0791,43.9862,44.0791,100000.0
2012-10-11 12:50:00,47.44,47.53,47.43,47.5,221000.0,44.0698,44.1534,44.0605,44.1255,221000.0
2012-10-11 13:00:00,47.51,47.54,47.46,47.51,71000.0,44.1348,44.1627,44.0884,44.1348,71000.0
2012-10-11 13:10:00,47.52,47.54,47.37,47.38,188000.0,44.1441,44.1627,44.0047,44.014,188000.0
2012-10-11 13:20:00,47.38,47.39,47.15,47.25,428000.0,44.014,44.0233,43.8004,43.8933,428000.0
2012-10-11 13:30:00,47.27,47.31,47.17,47.17,394000.0,43.9119,43.949,43.819,43.819,394000.0
2012-10-11 13:40:00,47.18,47.26,47.16,47.24,135000.0,43.8282,43.9026,43.8097,43.884,135000.0
2012-10-11 13:50:00,47.2,47.23,47.16,47.18,159000.0,43.8468,43.8747,43.8097,43.8282,159000.0
2012-10-11 14:00:00,47.2,47.24,47.17,47.23,383000.0,43.8468,43.884,43.819,43.8747,383000.0
2012-10-11 14:10:00,47.25,47.32,47.18,47.18,224000.0,43.8933,43.9583,43.8282,43.8282,224000.0
2012-10-11 14:20:00,47.18,47.26,47.17,47.24,180000.0,43.8282,43.9026,43.819,43.884,180000.0
2012-10-11 14:30:00,47.22,47.26,47.18,47.22,250000.0,43.8654,43.9026,43.8282,43.8654,250000.0
2012-10-11 14:40:00,47.21,47.22,47.12,47.16,251000.0,43.8561,43.8654,43.7725,43.8097,251000.0
2012-10-11 14:50:00,47.16,47.29,47.15,47.22,409000.0,43.8097,43.9304,43.8004,43.8654,409000.0
2012-10-11 15:00:00,47.22,47.23,47.17,47.22,309000.0,43.8654,43.8747,43.819,43.8654,309000.0
2012-10-11 15:10:00,47.22,47.36,47.22,47.31,318000.0,43.8654,43.9955,43.8654,43.949,318000.0
2012-10-11 15:20:00,47.29,47.39,47.26,47.38,309000.0,43.9304,44.0233,43.9026,44.014,309000.0
2012-10-11 15:30:00,47.39,47.39,47.17,47.17,490000.0,44.0233,44.0233,43.819,43.819,490000.0
2012-10-11 15:40:00,47.18,47.26,47.17,47.21,415000.0,43.8282,43.9026,43.819,43.8561,415000.0
2012-10-11 15:50:00,47.21,47.32,47.2,47.26,1043000.0,43.8561,43.9583,43.8468,43.9026,1043000.0
2012-10-12 09:30:00,47.27,47.48,47.2,47.23,264000.0,43.9119,44.1069,43.8468,43.8747,264000.0
2012-10-12 09:40:00,47.23,47.37,47.23,47.36,127000.0,43.8747,44.0047,43.8747,43.9955,127000.0
2012-10-12 09:50:00,47.38,47.48,47.28,47.43,215000.0,44.014,44.1069,43.9211,44.0605,215000.0
2012-10-12 10:00:00,47.42,47.54,47.39,47.4,163000.0,44.0512,44.1627,44.0233,44.0326,163000.0
2012-10-12 10:10:00,47.39,47.48,47.39,47.43,103000.0,44.0233,44.1069,44.0233,44.0605,103000.0
2012-10-12 10:20:00,47.43,47.5,47.38,47.41,184000.0,44.0605,44.1255,44.014,44.0419,184000.0
2012-10-12 10:30:00,47.41,47.5,47.39,47.5,78000.0,44.0419,44.1255,44.0233,44.1255,78000.0
2012-10-12 10:40:00,47.51,47.6,47.45,47.48,197000.0,44.1348,44.2184,44.0791,44.1069,197000.0
2012-10-12 10:50:00,47.47,47.53,47.42,47.42,186000.0,44.0976,44.1534,44.0512,44.0512,186000.0
2012-10-12 11:00:00,47.42,47.48,47.42,47.45,83000.0,44.0512,44.1069,44.0512,44.0791,83000.0
2012-10-12 11:10:00,47.46,47.46,47.32,47.35,260000.0,44.0884,44.0884,43.9583,43.9862,260000.0
2012-10-12 11:20:00,47.35,47.37,47.17,47.19,235000.0,43.9862,44.0047,43.819,43.8375,235000.0
2012-10-12 11:30:00,47.19,47.21,47.04,47.07,314000.0,43.8375,43.8561,43.6982,43.7261,314000.0
2012-10-12 11:40:00,47.08,47.12,46.95,47.07,277000.0,43.7354,43.7725,43.6146,43.7261,277000.0
2012-10-12 11:50:00,47.06,47.21,47.04,47.21,164000.0,43.7168,43.8561,43.6982,43.8561,164000.0
2012-10-12 12:00:00,47.2,47.29,47.2,47.23,119000.0,43.8468,43.9304,43.8468,43.8747,119000.0
2012-10-12 12:10:00,47.24,47.33,47.24,47.31,86000.0,43.884,43.9676,43.884,43.949,86000.0
2012-10-12 12:20:00,47.29,47.34,47.28,47.34,66000.0,43.9304,43.9769,43.9211,43.9769,66000.0
2012-10-12 12:30:00,47.33,47.38,47.31,47.36,141000.0,43.9676,44.014,43.949,43.9955,141000.0
2012-10-12 12:40:00,47.35,47.37,47.31,47.34,84000.0,43.9862,44.0047,43.949,43.9769,84000.0
2012-10-12 12:50:00,47.33,47.36,47.32,47.36,55000.0,43.9676,43.9955,43.9583,43.9955,55000.0
2012-10-12 13:00:00,47.34,47.34,47.3,47.32,92000.0,43.9769,43.9769,43.9397,43.9583,92000.0
2012-10-12 13:10:00,47.31,47.37,47.27,47.3,289000.0,43.949,44.0047,43.9119,43.9397,289000.0
2012-10-12 13:20:00,47.29,47.32,47.26,47.3,91000.0,43.9304,43.9583,43.9026,43.9397,91000.0
2012-10-12 13:30:00,47.3,47.3,47.2,47.27,84000.0,43.9397,43.9397,43.8468,43.9119,84000.0
2012-10-12 13:40:00,47.25,47.27,47.21,47.25,82000.0,43.8933,43.9119,43.8561,43.8933,82000.0
2012-10-12 13:50:00,47.27,47.32,47.25,47.32,63000.0,43.9119,43.9583,43.8933,43.9583,63000.0
2012-10-12 14:00:00,47.31,47.35,47.3,47.34,84000.0,43.949,43.9862,43.9397,43.9769,84000.0
2012-10-12 14:10:00,47.34,47.38,47.32,47.36,134000.0,43.9769,44.014,43.9583,43.9955,134000.0
2012-10-12 14:20:00,47.35,47.36,47.33,47.35,91000.0,43.9862,43.9955,43.9676,43.9862,91000.0
2012-10-12 14:30:00,47.35,47.45,47.34,47.44,155000.0,43.9862,44.0791,43.9769,44.0698,155000.0
2012-10-12 14:40:00,47.45,47.48,47.41,47.48,122000.0,44.0791,44.1069,44.0419,44.1069,122000.0
2012-10-12 14:50:00,47.48,47.55,47.46,47.48,170000.0,44.1069,44.172,44.0884,44.1069,170000.0
2012-10-12 15:00:00,47.47,47.49,47.42,47.45,157000.0,44.0976,44.1162,44.0512,44.0791,157000.0
2012-10-12 15:10:00,47.46,47.49,47.43,47.46,212000.0,44.0884,44.1162,44.0605,44.0884,212000.0
2012-10-12 15:20:00,47.45,47.48,47.4,47.46,341000.0,44.0791,44.1069,44.0326,44.0884,341000.0
2012-10-12 15:30:00,47.46,47.46,47.34,47.38,391000.0,44.0884,44.0884,43.9769,44.014,391000.0
2012-10-12 15:40:00,47.38,47.38,47.27,47.32,677000.0,44.014,44.014,43.9119,43.9583,677000.0
2012-10-12 15:50:00,47.32,47.35,47.29,47.34,809000.0,43.9583,43.9862,43.9304,43.9769,809000.0
2012-10-15 09:30:00,47.23,47.56,47.21,47.53,345000.0,43.8747,44.1813,43.8561,44.1534,345000.0
2012-10-15 09:40:00,47.52,47.64,47.45,47.51,356000.0,44.1441,44.2556,44.0791,44.1348,356000.0
2012-10-15 09:50:00,47.51,47.55,47.45,47.54,236000.0,44.1348,44.172,44.0791,44.1627,236000.0
2012-10-15 10:00:00,47.52,47.59,47.48,47.56,134000.0,44.1441,44.2091,44.1069,44.1813,134000.0
2012-10-15 10:10:00,47.56,47.59,47.5,47.57,196000.0,44.1813,44.2091,44.1255,44.1905,196000.0
2012-10-15 10:20:00,47.57,47.7,47.53,47.58,192000.0,44.1905,44.3113,44.1534,44.1998,192000.0
2012-10-15 10:30:00,47.58,47.58,47.18,47.24,533000.0,44.1998,44.1998,43.8282,43.884,533000.0
2012-10-15 10:40:00,47.25,47.27,47.18,47.2,212000.0,43.8933,43.9119,43.8282,43.8468,212000.0
2012-10-15 10:50:00,47.19,47.29,47.19,47.25,192000.0,43.8375,43.9304,43.8375,43.8933,192000.0
2012-10-15 11:00:00,47.23,47.25,47.18,47.23,233000.0,43.8747,43.8933,43.8282,43.8747,233000.0
2012-10-15 11:10:00,47.25,47.39,47.25,47.39,163000.0,43.8933,44.0233,43.8933,44.0233,163000.0
2012-10-15 11:20:00,47.4,47.45,47.37,47.38,223000.0,44.0326,44.0791,44.0047,44.014,223000.0
2012-10-15 11:30:00,47.4,47.52,47.4,47.49,127000.0,44.0326,44.1441,44.0326,44.1162,127000.0
2012-10-15 11:40:00,47.5,47.6,47.49,47.52,186000.0,44.1255,44.2184,44.1162,44.1441,186000.0
2012-10-15 11:50:00,47.52,47.55,47.49,47.52,124000.0,44.1441,44.172,44.1162,44.1441,124000.0
2012-10-15 12:00:00,47.53,47.54,47.47,47.53,108000.0,44.1534,44.1627,44.0976,44.1534,108000.0
2012-10-15 12:10:00,47.52,47.54,47.45,47.52,108000.0,44.1441,44.1627,44.0791,44.1441,108000.0
2012-10-15 12:20:00,47.52,47.55,47.47,47.55,124000.0,44.1441,44.172,44.0976,44.172,124000.0
2012-10-15 12:30:00,47.55,47.55,47.48,47.55,86000.0,44.172,44.172,44.1069,44.172,86000.0
2012-10-15 12:40:00,47.55,47.59,47.51,47.53,146000.0,44.172,44.2091,44.1348,44.1534,146000.0
2012-10-15 12:50:00,47.53,47.53,47.47,47.49,75000.0,44.1534,44.1534,44.0976,44.1162,75000.0
2012-10-15 13:00:00,47.49,47.55,47.47,47.52,94000.0,44.1162,44.172,44.0976,44.1441,94000.0
2012-10-15 13:10:00,47.52,47.54,47.49,47.5,94000.0,44.1441,44.1627,44.1162,44.1255,94000.0
2012-10-15 13:20:00,47.49,47.51,47.49,47.49,109000.0,44.1162,44.1348,44.1162,44.1162,109000.0
2012-10-15 13:30:00,47.51,47.54,47.49,47.49,64000.0,44.1348,44.1627,44.1162,44.1162,64000.0
2012-10-15 13:40:00,47.5,47.51,47.48,47.49,104000.0,44.1255,44.1348,44.1069,44.1162,104000.0
2012-10-15 13:50:00,47.49,47.51,47.48,47.49,104000.0,44.1162,44.1348,44.1069,44.1162,104000.0
2012-10-15 14:00:00,47.51,47.54,47.48,47.52,153000.0,44.1348,44.1627,44.1069,44.1441,153000.0
2012-10-15 14:10:00,47.52,47.52,47.49,47.51,73000.0,44.1441,44.1441,44.1162,44.1348,73000.0
2012-10-15 14:20:00,47.5,47.56,47.48,47.49,126000.0,44.1255,44.1813,44.1069,44.1162,126000.0
2012-10-15 14:30:00,47.5,47.5,47.43,47.49,243000.0,44.1255,44.1255,44.0605,44.1162,243000.0
2012-10-15 14:40:00,47.48,47.5,47.43,47.47,160000.0,44.1069,44.1255,44.0605,44.0976,160000.0
2012-10-15 14:50:00,47.47,47.52,47.45,47.49,97000.0,44.0976,44.1441,44.0791,44.1162,97000.0
2012-10-15 15:00:00,47.49,47.52,47.42,47.43,163000.0,44.1162,44.1441,44.0512,44.0605,163000.0
2012-10-15 15:10:00,47.42,47.48,47.38,47.44,205000.0,44.0512,44.1069,44.014,44.0698,205000.0
2012-10-15 15:20:00,47.44,47.45,47.4,47.45,144000.0,44.0698,44.0791,44.0326,44.0791,144000.0
2012-10-15 15:30:00,47.45,47.47,47.41,47.44,197000.0,44.0791,44.0976,44.0419,44.0698,197000.0
2012-10-15 15:40:00,47.44,47.48,47.38,47.45,259000.0,44.0698,44.1069,44.014,44.0791,259000.0
2012-10-15 15:50:00,47.45,47.56,47.44,47.55,829000.0,44.0791,44.1813,44.0698,44.172,829000.0
2012-10-16 09:30:00,47.93,47.99,47.61,47.75,281000.0,44.525,44.5807,44.2277,44.3578,281000.0
2012-10-16 09:40:00,47.8,47.95,47.76,47.78,142000.0,44.4042,44.5435,44.367,44.3856,142000.0
2012-10-16 09:50:00,47.77,47.77,47.68,47.75,154000.0,44.3763,44.3763,44.2927,44.3578,154000.0
2012-10-16 10:00:00,47.75,47.76,47.66,47.66,97000.0,44.3578,44.367,44.2741,44.2741,97000.0
2012-10-16 10:10:00,47.65,47.77,47.63,47.72,142000.0,44.2649,44.3763,44.2463,44.3299,142000.0
2012-10-16 10:20:00,47.71,47.73,47.69,47.72,34000.0,44.3206,44.3392,44.302,44.3299,34000.0
2012-10-16 10:30:00,47.72,47.89,47.7,47.89,191000.0,44.3299,44.4878,44.3113,44.4878,191000.0
2012-10-16 10:40:00,47.86,47.89,47.82,47.89,100000.0,44.4599,44.4878,44.4228,44.4878,100000.0
2012-10-16 10:50:00,47.88,47.89,47.84,47.86,76000.0,44.4785,44.4878,44.4414,44.4599,76000.0
2012-10-16 11:00:00,47.86,47.9,47.85,47.87,49000.0,44.4599,44.4971,44.4506,44.4692,49000.0
2012-10-16 11:10:00,47.87,47.9,47.86,47.88,73000.0,44.4692,44.4971,44.4599,44.4785,73000.0
2012-10-16 11:20:00,47.88,47.9,47.87,47.9,27000.0,44.4785,44.4971,44.4692,44.4971,27000.0
2012-10-16 11:30:00,47.9,47.96,47.89,47.93,113000.0,44.4971,44.5528,44.4878,44.525,113000.0
2012-10-16 11:40:00,47.92,47.92,47.84,47.88,45000.0,44.5157,44.5157,44.4414,44.4785,45000.0
2012-10-16 11:50:00,47.88,47.91,47.88,47.9,52000.0,44.4785,44.5064,44.4785,44.4971,52000.0
2012-10-16 12:00:00,47.88,47.93,47.87,47.93,78000.0,44.4785,44.525,44.4692,44.525,78000.0
2012-10-16 12:10:00,47.93,47.97,47.93,47.96,182000.0,44.525,44.5621,44.525,44.5528,182000.0
2012-10-16 12:20:00,47.95,47.96,47.94,47.96,20000.0,44.5435,44.5528,44.5343,44.5528,20000.0
2012-10-16 12:30:00,47.94,48.04,47.93,48.03,150000.0,44.5343,44.6272,44.525,44.6179,150000.0
2012-10-16 12:40:00,48.04,48.15,48.04,48.05,213000.0,44.6272,44.7293,44.6272,44.6364,213000.0
2012-10-16 12:50:00,48.05,48.05,47.95,47.95,62000.0,44.6364,44.6364,44.5435,44.5435,62000.0
2012-10-16 13:00:00,47.93,48.04,47.93,48.04,42000.0,44.525,44.6272,44.525,44.6272,42000.0
2012-10-16 13:10:00,48.03,48.03,47.94,47.96,35000.0,44.6179,44.6179,44.5343,44.5528,35000.0
2012-10-16 13:20:00,47.96,48.0,47.94,47.97,58000.0,44.5528,44.59,44.5343,44.5621,58000.0
2012-10-16 13:30:00,47.98,47.99,47.92,47.92,35000.0,44.5714,44.5807,44.5157,44.5157,35000.0
2012-10-16 13:40:00,47.92,47.92,47.86,47.91,116000.0,44.5157,44.5157,44.4599,44.5064,116000.0
2012-10-16 13:50:00,47.91,47.92,47.88,47.88,44000.0,44.5064,44.5157,44.4785,44.4785,44000.0
2012-10-16 14:00:00,47.88,47.9,47.85,47.85,75000.0,44.4785,44.4971,44.4506,44.4506,75000.0
2012-10-16 14:10:00,47.85,47.85,47.76,47.77,156000.0,44.4506,44.4506,44.367,44.3763,156000.0
2012-10-16 14:20:00,47.77,47.77,47.72,47.76,163000.0,44.3763,44.3763,44.3299,44.367,163000.0
2012-10-16 14:30:00,47.75,47.84,47.74,47.82,82000.0,44.3578,44.4414,44.3485,44.4228,82000.0
2012-10-16 14:40:00,47.81,47.85,47.79,47.83,119000.0,44.4135,44.4506,44.3949,44.4321,119000.0
2012-10-16 14:50:00,47.82,47.88,47.82,47.88,59000.0,44.4228,44.4785,44.4228,44.4785,59000.0
2012-10-16 15:00:00,47.87,47.92,47.87,47.89,77000.0,44.4692,44.5157,44.4692,44.4878,77000.0
2012-10-16 15:10:00,47.9,47.9,47.85,47.88,98000.0,44.4971,44.4971,44.4506,44.4785,98000.0
2012-10-16 15:20:00,47.88,47.92,47.85,47.9,67000.0,44.4785,44.5157,44.4506,44.4971,67000.0
2012-10-16 15:30:00,47.93,47.94,47.87,47.88,113000.0,44.525,44.5343,44.4692,44.4785,113000.0
2012-10-16 15:40:00,47.88,47.94,47.88,47.9,173000.0,44.4785,44.5343,44.4785,44.4971,173000.0
2012-10-16 15:50:00,47.89,47.9,47.87,47.9,420000.0,44.4878,44.4971,44.4692,44.4971,420000.0
2012-10-17 09:30:00,48.6,48.6,47.92,47.98,136000.0,45.1474,45.1474,44.5157,44.5714,136000.0
2012-10-17 09:40:00,48.0,48.1,47.95,48.08,109000.0,44.59,44.6829,44.5435,44.6643,109000.0
2012-10-17 09:50:00,48.02,48.07,47.93,48.07,111000.0,44.6086,44.655,44.525,44.655,111000.0
2012-10-17 10:00:00,48.05,48.24,48.05,48.21,131000.0,44.6364,44.8129,44.6364,44.7851,131000.0
2012-10-17 10:10:00,48.18,48.19,48.13,48.17,50000.0,44.7572,44.7665,44.7108,44.7479,50000.0
2012-10-17 10:20:00,48.18,48.28,48.13,48.25,58000.0,44.7572,44.8501,44.7108,44.8222,58000.0
2012-10-17 10:30:00,48.25,48.34,48.24,48.34,113000.0,44.8222,44.9058,44.8129,44.9058,113000.0
2012-10-17 10:40:00,48.34,48.36,48.24,48.33,123000.0,44.9058,44.9244,44.8129,44.8965,123000.0
2012-10-17 10:50:00,48.34,48.35,48.24,48.26,122000.0,44.9058,44.9151,44.8129,44.8315,122000.0
2012-10-17 11:00:00,48.23,48.25,48.16,48.17,57000.0,44.8037,44.8222,44.7386,44.7479,57000.0
2012-10-17 11:10:00,48.14,48.18,48.11,48.16,207000.0,44.72,44.7572,44.6922,44.7386,207000.0
2012-10-17 11:20:00,48.17,48.21,48.13,48.19,232000.0,44.7479,44.7851,44.7108,44.7665,232000.0
2012-10-17 11:30:00,48.2,48.25,48.16,48.25,53000.0,44.7758,44.8222,44.7386,44.8222,53000.0
2012-10-17 11:40:00,48.27,48.27,48.23,48.23,24000.0,44.8408,44.8408,44.8037,44.8037,24000.0
2012-10-17 11:50:00,48.24,48.3,48.23,48.3,116000.0,44.8129,44.8687,44.8037,44.8687,116000.0
2012-10-17 12:00:00,48.3,48.35,48.26,48.35,105000.0,44.8687,44.9151,44.8315,44.9151,105000.0
2012-10-17 12:10:00,48.32,48.33,48.29,48.3,79000.0,44.8873,44.8965,44.8594,44.8687,79000.0
2012-10-17 12:20:00,48.3,48.31,48.28,48.28,38000.0,44.8687,44.878,44.8501,44.8501,38000.0
2012-10-17 12:30:00,48.28,48.3,48.23,48.3,74000.0,44.8501,44.8687,44.8037,44.8687,74000.0
2012-10-17 12:40:00,48.29,48.31,48.28,48.28,70000.0,44.8594,44.878,44.8501,44.8501,70000.0
2012-10-17 12:50:00,48.27,48.32,48.26,48.32,68000.0,44.8408,44.8873,44.8315,44.8873,68000.0
2012-10-17 13:00:00,48.32,48.32,48.23,48.25,93000.0,44.8873,44.8873,44.8037,44.8222,93000.0
2012-10-17 13:10:00,48.23,48.25,48.21,48.23,143000.0,44.8037,44.8222,44.7851,44.8037,143000.0
2012-10-17 13:20:00,48.23,48.25,48.2,48.2,54000.0,44.8037,44.8222,44.7758,44.7758,54000.0
2012-10-17 13:30:00,48.22,48.22,48.19,48.21,49000.0,44.7944,44.7944,44.7665,44.7851,49000.0
2012-10-17 13:40:00,48.21,48.23,48.16,48.21,120000.0,44.7851,44.8037,44.7386,44.7851,120000.0
2012-10-17 13:50:00,48.22,48.22,48.17,48.21,104000.0,44.7944,44.7944,44.7479,44.7851,104000.0
2012-10-17 14:00:00,48.2,48.24,48.2,48.24,162000.0,44.7758,44.8129,44.7758,44.8129,162000.0
2012-10-17 14:10:00,48.23,48.33,48.23,48.31,75000.0,44.8037,44.8965,44.8037,44.878,75000.0
2012-10-17 14:20:00,48.31,48.41,48.3,48.4,111000.0,44.878,44.9709,44.8687,44.9616,111000.0
2012-10-17 14:30:00,48.39,48.46,48.39,48.46,110000.0,44.9523,45.0173,44.9523,45.0173,110000.0
2012-10-17 14:40:00,48.44,48.47,48.42,48.43,148000.0,44.9987,45.0266,44.9802,44.9894,148000.0
2012-10-17 14:50:00,48.42,48.43,48.38,48.4,86000.0,44.9802,44.9894,44.943,44.9616,86000.0
2012-10-17 15:00:00,48.4,48.42,48.36,48.38,181000.0,44.9616,44.9802,44.9244,44.943,181000.0
2012-10-17 15:10:00,48.38,48.46,48.38,48.45,259000.0,44.943,45.0173,44.943,45.008,259000.0
2012-10-17 15:20:00,48.46,48.61,48.41,48.48,550000.0,45.0173,45.1567,44.9709,45.0359,550000.0
2012-10-17 15:30:00,48.48,48.48,48.37,48.41,359000.0,45.0359,45.0359,44.9337,44.9709,359000.0
2012-10-17 15:40:00,48.42,48.47,48.26,48.27,318000.0,44.9802,45.0266,44.8315,44.8408,318000.0
2012-10-17 15:50:00,48.28,48.38,48.28,48.35,441000.0,44.8501,44.943,44.8501,44.9151,441000.0
2012-10-18 09:30:00,48.25,48.57,48.1,48.52,359000.0,44.8222,45.1195,44.6829,45.0731,359000.0
2012-10-18 09:40:00,48.49,48.53,48.36,48.36,152000.0,45.0452,45.0823,44.9244,44.9244,152000.0
2012-10-18 09:50:00,48.37,48.37,48.24,48.29,159000.0,44.9337,44.9337,44.8129,44.8594,159000.0
2012-10-18 10:00:00,48.29,48.37,48.1,48.18,314000.0,44.8594,44.9337,44.6829,44.7572,314000.0
2012-10-18 10:10:00,48.19,48.22,48.1,48.11,111000.0,44.7665,44.7944,44.6829,44.6922,111000.0
2012-10-18 10:20:00,48.1,48.13,48.01,48.1,193000.0,44.6829,44.7108,44.5993,44.6829,193000.0
2012-10-18 10:30:00,48.11,48.14,48.05,48.07,133000.0,44.6922,44.72,44.6364,44.655,133000.0
2012-10-18 10:40:00,48.06,48.07,47.96,48.03,173000.0,44.6457,44.655,44.5528,44.6179,173000.0
2012-10-18 10:50:00,48.02,48.12,48.01,48.09,186000.0,44.6086,44.7015,44.5993,44.6736,186000.0
2012-10-18 11:00:00,48.09,48.23,48.09,48.2,155000.0,44.6736,44.8037,44.6736,44.7758,155000.0
2012-10-18 11:10:00,48.23,48.24,48.18,48.24,134000.0,44.8037,44.8129,44.7572,44.8129,134000.0
2012-10-18 11:20:00,48.22,48.24,48.2,48.22,64000.0,44.7944,44.8129,44.7758,44.7944,64000.0
2012-10-18 11:30:00,48.2,48.23,48.19,48.23,29000.0,44.7758,44.8037,44.7665,44.8037,29000.0
2012-10-18 11:40:00,48.23,48.24,48.21,48.21,46000.0,44.8037,44.8129,44.7851,44.7851,46000.0
2012-10-18 11:50:00,48.2,48.28,48.2,48.24,106000.0,44.7758,44.8501,44.7758,44.8129,106000.0
2012-10-18 12:00:00,48.24,48.27,48.18,48.19,187000.0,44.8129,44.8408,44.7572,44.7665,187000.0
2012-10-18 12:10:00,48.19,48.22,48.18,48.18,104000.0,44.7665,44.7944,44.7572,44.7572,104000.0
2012-10-18 12:20:00,48.17,48.19,48.14,48.18,70000.0,44.7479,44.7665,44.72,44.7572,70000.0
2012-10-18 12:30:00,48.16,48.17,48.03,48.06,191000.0,44.7386,44.7479,44.6179,44.6457,191000.0
2012-10-18 12:40:00,48.07,48.07,48.02,48.04,20000.0,44.655,44.655,44.6086,44.6272,20000.0
2012-10-18 12:50:00,48.04,48.04,47.84,47.88,195000.0,44.6272,44.6272,44.4414,44.4785,195000.0
2012-10-18 13:00:00,47.89,47.96,47.88,47.9,109000.0,44.4878,44.5528,44.4785,44.4971,109000.0
2012-10-18 13:10:00,47.9,47.93,47.84,47.84,217000.0,44.4971,44.525,44.4414,44.4414,217000.0
2012-10-18 13:20:00,47.86,47.88,47.75,47.82,144000.0,44.4599,44.4785,44.3578,44.4228,144000.0
2012-10-18 13:30:00,47.78,47.8,47.74,47.74,180000.0,44.3856,44.4042,44.3485,44.3485,180000.0
2012-10-18 13:40:00,47.76,47.76,47.65,47.66,188000.0,44.367,44.367,44.2649,44.2741,188000.0
2012-10-18 13:50:00,47.67,47.73,47.52,47.53,484000.0,44.2834,44.3392,44.1441,44.1534,484000.0
2012-10-18 14:00:00,47.54,47.72,47.52,47.68,215000.0,44.1627,44.3299,44.1441,44.2927,215000.0
2012-10-18 14:10:00,47.69,47.72,47.67,47.71,153000.0,44.302,44.3299,44.2834,44.3206,153000.0
2012-10-18 14:20:00,47.7,47.72,47.56,47.56,167000.0,44.3113,44.3299,44.1813,44.1813,167000.0
2012-10-18 14:30:00,47.56,47.58,47.44,47.49,267000.0,44.1813,44.1998,44.0698,44.1162,267000.0
2012-10-18 14:40:00,47.48,47.59,47.44,47.53,176000.0,44.1069,44.2091,44.0698,44.1534,176000.0
2012-10-18 14:50:00,47.55,47.64,47.54,47.63,143000.0,44.172,44.2556,44.1627,44.2463,143000.0
2012-10-18 15:00:00,47.63,47.73,47.63,47.73,155000.0,44.2463,44.3392,44.2463,44.3392,155000.0
2012-10-18 15:10:00,47.75,47.78,47.6,47.62,222000.0,44.3578,44.3856,44.2184,44.237,222000.0
2012-10-18 15:20:00,47.62,47.69,47.59,47.61,226000.0,44.237,44.302,44.2091,44.2277,226000.0
2012-10-18 15:30:00,47.62,47.75,47.62,47.71,554000.0,44.237,44.3578,44.237,44.3206,554000.0
2012-10-18 15:40:00,47.69,47.72,47.6,47.6,460000.0,44.302,44.3299,44.2184,44.2184,460000.0
2012-10-18 15:50:00,47.59,47.61,47.58,47.58,1086000.0,44.2091,44.2277,44.1998,44.1998,1086000.0
2012-10-19 09:30:00,47.46,47.46,47.2,47.26,945000.0,44.0884,44.0884,43.8468,43.9026,945000.0
2012-10-19 09:40:00,47.27,47.48,47.24,47.43,319000.0,43.9119,44.1069,43.884,44.0605,319000.0
2012-10-19 09:50:00,47.45,47.52,47.4,47.4,525000.0,44.0791,44.1441,44.0326,44.0326,525000.0
2012-10-19 10:00:00,47.41,47.68,47.38,47.68,223000.0,44.0419,44.2927,44.014,44.2927,223000.0
2012-10-19 10:10:00,47.65,47.67,47.37,47.4,208000.0,44.2649,44.2834,44.0047,44.0326,208000.0
2012-10-19 10:20:00,47.4,47.44,47.31,47.42,239000.0,44.0326,44.0698,43.949,44.0512,239000.0
2012-10-19 10:30:00,47.42,47.57,47.38,47.55,138000.0,44.0512,44.1905,44.014,44.172,138000.0
2012-10-19 10:40:00,47.53,47.59,47.43,47.43,211000.0,44.1534,44.2091,44.0605,44.0605,211000.0
2012-10-19 10:50:00,47.44,47.48,47.38,47.38,43000.0,44.0698,44.1069,44.014,44.014,43000.0
2012-10-19 11:00:00,47.38,47.38,47.27,47.31,53000.0,44.014,44.014,43.9119,43.949,53000.0
2012-10-19 11:10:00,47.24,47.26,47.08,47.2,348000.0,43.884,43.9026,43.7354,43.8468,348000.0
2012-10-19 11:20:00,47.2,47.27,47.15,47.23,101000.0,43.8468,43.9119,43.8004,43.8747,101000.0
2012-10-19 11:30:00,47.23,47.3,47.21,47.22,61000.0,43.8747,43.9397,43.8561,43.8654,61000.0
2012-10-19 11:40:00,47.21,47.36,47.2,47.3,116000.0,43.8561,43.9955,43.8468,43.9397,116000.0
2012-10-19 11:50:00,47.28,47.28,47.05,47.13,145000.0,43.9211,43.9211,43.7075,43.7818,145000.0
2012-10-19 12:00:00,47.12,47.19,47.12,47.13,29000.0,43.7725,43.8375,43.7725,43.7818,29000.0
2012-10-19 12:10:00,47.13,47.16,46.9,46.92,401000.0,43.7818,43.8097,43.5681,43.5867,401000.0
2012-10-19 12:20:00,46.94,47.02,46.93,46.97,50000.0,43.6053,43.6796,43.596,43.6332,50000.0
2012-10-19 12:30:00,46.98,47.07,46.97,47.04,87000.0,43.6425,43.7261,43.6332,43.6982,87000.0
2012-10-19 12:40:00,47.04,47.04,46.99,47.02,51000.0,43.6982,43.6982,43.6517,43.6796,51000.0
2012-10-19 12:50:00,47.02,47.05,46.97,46.99,107000.0,43.6796,43.7075,43.6332,43.6517,107000.0
2012-10-19 13:00:00,46.98,47.03,46.97,47.01,178000.0,43.6425,43.6889,43.6332,43.6703,178000.0
2012-10-19 13:10:00,47.01,47.12,47.0,47.08,112000.0,43.6703,43.7725,43.661,43.7354,112000.0
2012-10-19 13:20:00,47.08,47.09,47.0,47.03,132000.0,43.7354,43.7446,43.661,43.6889,132000.0
2012-10-19 13:30:00,47.03,47.03,46.95,46.95,107000.0,43.6889,43.6889,43.6146,43.6146,107000.0
2012-10-19 13:40:00,46.94,47.03,46.94,46.98,390000.0,43.6053,43.6889,43.6053,43.6425,390000.0
2012-10-19 13:50:00,46.98,47.02,46.95,46.98,190000.0,43.6425,43.6796,43.6146,43.6425,190000.0
2012-10-19 14:00:00,46.98,47.07,46.98,47.03,224000.0,43.6425,43.7261,43.6425,43.6889,224000.0
2012-10-19 14:10:00,47.02,47.02,46.91,46.93,117000.0,43.6796,43.6796,43.5774,43.596,117000.0
2012-10-19 14:20:00,46.92,46.93,46.79,46.81,259000.0,43.5867,43.596,43.466,43.4845,259000.0
2012-10-19 14:30:00,46.83,46.91,46.83,46.87,163000.0,43.5031,43.5774,43.5031,43.5403,163000.0
2012-10-19 14:40:00,46.87,46.89,46.8,46.85,192000.0,43.5403,43.5588,43.4752,43.5217,192000.0
2012-10-19 14:50:00,46.85,46.96,46.83,46.95,248000.0,43.5217,43.6239,43.5031,43.6146,248000.0
2012-10-19 15:00:00,46.94,46.94,46.82,46.84,134000.0,43.6053,43.6053,43.4938,43.5124,134000.0
2012-10-19 15:10:00,46.81,46.94,46.81,46.94,232000.0,43.4845,43.6053,43.4845,43.6053,232000.0
2012-10-19 15:20:00,46.93,47.05,46.93,47.01,230000.0,43.596,43.7075,43.596,43.6703,230000.0
2012-10-19 15:30:00,46.99,47.09,46.99,47.03,533000.0,43.6517,43.7446,43.6517,43.6889,533000.0
2012-10-19 15:40:00,47.02,47.09,46.98,47.02,438000.0,43.6796,43.7446,43.6425,43.6796,438000.0
2012-10-19 15:50:00,47.01,47.05,46.99,47.01,852000.0,43.6703,43.7075,43.6517,43.6703,852000.0
2012-10-22 09:30:00,47.3,47.3,46.7,46.71,352000.0,43.9397,43.9397,43.3823,43.3916,352000.0
2012-10-22 09:40:00,46.73,46.73,46.36,46.54,608000.0,43.4102,43.4102,43.0665,43.2337,608000.0
2012-10-22 09:50:00,46.54,46.56,46.44,46.44,288000.0,43.2337,43.2523,43.1408,43.1408,288000.0
2012-10-22 10:00:00,46.44,46.49,46.4,46.48,426000.0,43.1408,43.1873,43.1037,43.178,426000.0
2012-10-22 10:10:00,46.47,46.49,46.4,46.4,257000.0,43.1687,43.1873,43.1037,43.1037,257000.0
2012-10-22 10:20:00,46.43,46.61,46.42,46.6,259000.0,43.1315,43.2987,43.1222,43.2895,259000.0
2012-10-22 10:30:00,46.6,46.7,46.57,46.59,215000.0,43.2895,43.3823,43.2616,43.2802,215000.0
2012-10-22 10:40:00,46.57,46.64,46.56,46.56,264000.0,43.2616,43.3266,43.2523,43.2523,264000.0
2012-10-22 10:50:00,46.57,46.62,46.52,46.58,285000.0,43.2616,43.308,43.2151,43.2709,285000.0
2012-10-22 11:00:00,46.55,46.61,46.55,46.6,58000.0,43.243,43.2987,43.243,43.2895,58000.0
2012-10-22 11:10:00,46.61,46.61,46.48,46.48,126000.0,43.2987,43.2987,43.178,43.178,126000.0
2012-10-22 11:20:00,46.48,46.48,46.4,46.4,84000.0,43.178,43.178,43.1037,43.1037,84000.0
2012-10-22 11:30:00,46.42,46.53,46.41,46.53,101000.0,43.1222,43.2244,43.1129,43.2244,101000.0
2012-10-22 11:40:00,46.53,46.65,46.53,46.65,75000.0,43.2244,43.3359,43.2244,43.3359,75000.0
2012-10-22 11:50:00,46.65,46.65,46.55,46.55,75000.0,43.3359,43.3359,43.243,43.243,75000.0
2012-10-22 12:00:00,46.55,46.55,46.49,46.51,148000.0,43.243,43.243,43.1873,43.2058,148000.0
2012-10-22 12:10:00,46.49,46.52,46.46,46.47,38000.0,43.1873,43.2151,43.1594,43.1687,38000.0
2012-10-22 12:20:00,46.49,46.5,46.42,46.47,83000.0,43.1873,43.1966,43.1222,43.1687,83000.0
2012-10-22 12:30:00,46.47,46.5,46.42,46.42,48000.0,43.1687,43.1966,43.1222,43.1222,48000.0
2012-10-22 12:40:00,46.42,46.44,46.4,46.42,91000.0,43.1222,43.1408,43.1037,43.1222,91000.0
2012-10-22 12:50:00,46.4,46.43,46.38,46.43,173000.0,43.1037,43.1315,43.0851,43.1315,173000.0
2012-10-22 13:00:00,46.42,46.43,46.37,46.4,145000.0,43.1222,43.1315,43.0758,43.1037,145000.0
2012-10-22 13:10:00,46.4,46.4,46.31,46.31,107000.0,43.1037,43.1037,43.0201,43.0201,107000.0
2012-10-22 13:20:00,46.31,46.33,46.23,46.25,156000.0,43.0201,43.0386,42.9457,42.9643,156000.0
2012-10-22 13:30:00,46.23,46.26,46.2,46.24,239000.0,42.9457,42.9736,42.9179,42.955,239000.0
2012-10-22 13:40:00,46.24,46.44,46.2,46.44,185000.0,42.955,43.1408,42.9179,43.1408,185000.0
2012-10-22 13:50:00,46.44,46.48,46.41,46.42,125000.0,43.1408,43.178,43.1129,43.1222,125000.0
2012-10-22 14:00:00,46.42,46.44,46.35,46.41,146000.0,43.1222,43.1408,43.0572,43.1129,146000.0
2012-10-22 14:10:00,46.41,46.47,46.33,46.44,86000.0,43.1129,43.1687,43.0386,43.1408,86000.0
2012-10-22 14:20:00,46.44,46.46,46.36,46.4,56000.0,43.1408,43.1594,43.0665,43.1037,56000.0
2012-10-22 14:30:00,46.39,46.4,46.34,46.39,94000.0,43.0944,43.1037,43.0479,43.0944,94000.0
2012-10-22 14:40:00,46.38,46.47,46.38,46.43,161000.0,43.0851,43.1687,43.0851,43.1315,161000.0
2012-10-22 14:50:00,46.43,46.44,46.38,46.38,87000.0,43.1315,43.1408,43.0851,43.0851,87000.0
2012-10-22 15:00:00,46.4,46.44,46.35,46.44,140000.0,43.1037,43.1408,43.0572,43.1408,140000.0
2012-10-22 15:10:00,46.43,46.57,46.43,46.53,170000.0,43.1315,43.2616,43.1315,43.2244,170000.0
2012-10-22 15:20:00,46.52,46.61,46.48,46.6,110000.0,43.2151,43.2987,43.178,43.2895,110000.0
2012-10-22 15:30:00,46.6,46.6,46.5,46.51,203000.0,43.2895,43.2895,43.1966,43.2058,203000.0
2012-10-22 15:40:00,46.51,46.61,46.47,46.6,234000.0,43.2058,43.2987,43.1687,43.2895,234000.0
2012-10-22 15:50:00,46.6,46.66,46.55,46.61,595000.0,43.2895,43.3452,43.243,43.2987,595000.0
2012-10-23 09:30:00,46.26,46.48,46.14,46.34,334000.0,42.9736,43.178,42.8621,43.0479,334000.0
2012-10-23 09:40:00,46.38,46.38,46.28,46.32,232000.0,43.0851,43.0851,42.9922,43.0293,232000.0
2012-10-23 09:50:00,46.32,46.36,46.27,46.27,189000.0,43.0293,43.0665,42.9829,42.9829,189000.0
2012-10-23 10:00:00,46.27,46.34,46.27,46.29,303000.0,42.9829,43.0479,42.9829,43.0015,303000.0
2012-10-23 10:10:00,46.29,46.31,46.12,46.17,189000.0,43.0015,43.0201,42.8436,42.89,189000.0
2012-10-23 10:20:00,46.17,46.22,46.1,46.12,169000.0,42.89,42.9364,42.825,42.8436,169000.0
2012-10-23 10:30:00,46.13,46.13,45.93,45.94,237000.0,42.8528,42.8528,42.667,42.6763,237000.0
2012-10-23 10:40:00,45.95,46.12,45.95,46.08,169000.0,42.6856,42.8436,42.6856,42.8064,169000.0
2012-10-23 10:50:00,46.07,46.07,46.01,46.05,147000.0,42.7971,42.7971,42.7414,42.7785,147000.0
2012-10-23 11:00:00,46.06,46.08,45.97,45.97,154000.0,42.7878,42.8064,42.7042,42.7042,154000.0
2012-10-23 11:10:00,45.98,46.0,45.96,45.98,101000.0,42.7135,42.7321,42.6949,42.7135,101000.0
2012-10-23 11:20:00,45.97,45.98,45.94,45.96,86000.0,42.7042,42.7135,42.6763,42.6949,86000.0
2012-10-23 11:30:00,45.94,45.94,45.9,45.9,94000.0,42.6763,42.6763,42.6392,42.6392,94000.0
2012-10-23 11:40:00,45.9,45.92,45.86,45.9,81000.0,42.6392,42.6578,42.602,42.6392,81000.0
2012-10-23 11:50:00,45.9,45.92,45.87,45.88,37000.0,42.6392,42.6578,42.6113,42.6206,37000.0
2012-10-23 12:00:00,45.87,45.94,45.87,45.93,84000.0,42.6113,42.6763,42.6113,42.667,84000.0
2012-10-23 12:10:00,45.93,46.05,45.92,46.05,186000.0,42.667,42.7785,42.6578,42.7785,186000.0
2012-10-23 12:20:00,46.05,46.05,45.98,45.99,59000.0,42.7785,42.7785,42.7135,42.7228,59000.0
2012-10-23 12:30:00,46.0,46.06,45.98,45.99,116000.0,42.7321,42.7878,42.7135,42.7228,116000.0
2012-10-23 12:40:00,46.01,46.1,46.01,46.05,154000.0,42.7414,42.825,42.7414,42.7785,154000.0
2012-10-23 12:50:00,46.08,46.1,46.02,46.05,175000.0,42.8064,42.825,42.7507,42.7785,175000.0
2012-10-23 13:00:00,46.05,46.06,45.95,45.95,191000.0,42.7785,42.7878,42.6856,42.6856,191000.0
2012-10-23 13:10:00,45.95,45.98,45.87,45.94,209000.0,42.6856,42.7135,42.6113,42.6763,209000.0
2012-10-23 13:20:00,45.95,46.0,45.93,45.95,213000.0,42.6856,42.7321,42.667,42.6856,213000.0
2012-10-23 13:30:00,45.94,45.98,45.9,45.92,85000.0,42.6763,42.7135,42.6392,42.6578,85000.0
2012-10-23 13:40:00,45.92,45.94,45.88,45.91,84000.0,42.6578,42.6763,42.6206,42.6485,84000.0
2012-10-23 13:50:00,45.91,45.92,45.8,45.88,191000.0,42.6485,42.6578,42.5463,42.6206,191000.0
2012-10-23 14:00:00,45.88,46.02,45.87,46.0,155000.0,42.6206,42.7507,42.6113,42.7321,155000.0
2012-10-23 14:10:00,46.0,46.0,45.89,45.93,168000.0,42.7321,42.7321,42.6299,42.667,168000.0
2012-10-23 14:20:00,45.93,45.96,45.91,45.94,92000.0,42.667,42.6949,42.6485,42.6763,92000.0
2012-10-23 14:30:00,45.94,46.06,45.89,46.04,193000.0,42.6763,42.7878,42.6299,42.7692,193000.0
2012-10-23 14:40:00,46.06,46.15,46.03,46.1,249000.0,42.7878,42.8714,42.7599,42.825,249000.0
2012-10-23 14:50:00,46.1,46.19,46.05,46.16,225000.0,42.825,42.9086,42.7785,42.8807,225000.0
2012-10-23 15:00:00,46.18,46.19,46.12,46.16,67000.0,42.8993,42.9086,42.8436,42.8807,67000.0
2012-10-23 15:10:00,46.15,46.18,46.12,46.16,118000.0,42.8714,42.8993,42.8436,42.8807,118000.0
2012-10-23 15:20:00,46.16,46.21,46.04,46.05,172000.0,42.8807,42.9272,42.7692,42.7785,172000.0
2012-10-23 15:30:00,46.07,46.14,46.01,46.02,273000.0,42.7971,42.8621,42.7414,42.7507,273000.0
2012-10-23 15:40:00,46.02,46.05,45.94,46.02,207000.0,42.7507,42.7785,42.6763,42.7507,207000.0
2012-10-23 15:50:00,46.02,46.09,45.99,45.99,411000.0,42.7507,42.8157,42.7228,42.7228,411000.0
2012-10-24 09:30:00,46.48,46.5,46.23,46.34,289000.0,43.178,43.1966,42.9457,43.0479,289000.0
2012-10-24 09:40:00,46.35,46.38,46.24,46.36,141000.0,43.0572,43.0851,42.955,43.0665,141000.0
2012-10-24 09:50:00,46.33,46.34,46.26,46.27,207000.0,43.0386,43.0479,42.9736,42.9829,207000.0
2012-10-24 10:00:00,46.27,46.28,46.03,46.05,323000.0,42.9829,42.9922,42.7599,42.7785,323000.0
2012-10-24 10:10:00,46.04,46.11,45.99,46.1,209000.0,42.7692,42.8343,42.7228,42.825,209000.0
2012-10-24 10:20:00,46.07,46.09,45.93,45.94,119000.0,42.7971,42.8157,42.667,42.6763,119000.0
2012-10-24 10:30:00,45.93,45.96,45.84,45.85,184000.0,42.667,42.6949,42.5834,42.5927,184000.0
2012-10-24 10:40:00,45.85,45.86,45.8,45.85,332000.0,42.5927,42.602,42.5463,42.5927,332000.0
2012-10-24 10:50:00,45.83,45.87,45.83,45.84,107000.0,42.5742,42.6113,42.5742,42.5834,107000.0
2012-10-24 11:00:00,45.85,45.86,45.7,45.71,239000.0,42.5927,42.602,42.4534,42.4627,239000.0
2012-10-24 11:10:00,45.72,45.72,45.6,45.63,327000.0,42.472,42.472,42.3605,42.3884,327000.0
2012-10-24 11:20:00,45.63,45.65,45.54,45.54,208000.0,42.3884,42.4069,42.3048,42.3048,208000.0
2012-10-24 11:30:00,45.54,45.57,45.5,45.5,182000.0,42.3048,42.3326,42.2676,42.2676,182000.0
2012-10-24 11:40:00,45.51,45.56,45.5,45.51,176000.0,42.2769,42.3233,42.2676,42.2769,176000.0
2012-10-24 11:50:00,45.52,45.58,45.51,45.55,104000.0,42.2862,42.3419,42.2769,42.314,104000.0
2012-10-24 12:00:00,45.53,45.55,45.5,45.5,133000.0,42.2955,42.314,42.2676,42.2676,133000.0
2012-10-24 12:10:00,45.53,45.56,45.51,45.53,214000.0,42.2955,42.3233,42.2769,42.2955,214000.0
2012-10-24 12:20:00,45.56,45.6,45.54,45.57,60000.0,42.3233,42.3605,42.3048,42.3326,60000.0
2012-10-24 12:30:00,45.59,45.6,45.53,45.54,87000.0,42.3512,42.3605,42.2955,42.3048,87000.0
2012-10-24 12:40:00,45.53,45.57,45.51,45.57,134000.0,42.2955,42.3326,42.2769,42.3326,134000.0
2012-10-24 12:50:00,45.56,45.59,45.53,45.55,53000.0,42.3233,42.3512,42.2955,42.314,53000.0
2012-10-24 13:00:00,45.56,45.58,45.56,45.57,57000.0,42.3233,42.3419,42.3233,42.3326,57000.0
2012-10-24 13:10:00,45.57,45.57,45.52,45.52,62000.0,42.3326,42.3326,42.2862,42.2862,62000.0
2012-10-24 13:20:00,45.53,45.56,45.53,45.54,59000.0,42.2955,42.3233,42.2955,42.3048,59000.0
2012-10-24 13:30:00,45.53,45.56,45.53,45.55,27000.0,42.2955,42.3233,42.2955,42.314,27000.0
2012-10-24 13:40:00,45.55,45.57,45.54,45.56,37000.0,42.314,42.3326,42.3048,42.3233,37000.0
2012-10-24 13:50:00,45.55,45.57,45.55,45.56,42000.0,42.314,42.3326,42.314,42.3233,42000.0
2012-10-24 14:00:00,45.56,45.57,45.54,45.54,163000.0,42.3233,42.3326,42.3048,42.3048,163000.0
2012-10-24 14:10:00,45.54,45.59,45.47,45.56,156000.0,42.3048,42.3512,42.2397,42.3233,156000.0
2012-10-24 14:20:00,45.56,45.6,45.5,45.57,154000.0,42.3233,42.3605,42.2676,42.3326,154000.0
2012-10-24 14:30:00,45.57,45.58,45.5,45.55,151000.0,42.3326,42.3419,42.2676,42.314,151000.0
2012-10-24 14:40:00,45.55,45.55,45.5,45.51,73000.0,42.314,42.314,42.2676,42.2769,73000.0
2012-10-24 14:50:00,45.51,45.56,45.47,45.47,185000.0,42.2769,42.3233,42.2397,42.2397,185000.0
2012-10-24 15:00:00,45.45,45.51,45.4,45.45,151000.0,42.2211,42.2769,42.1747,42.2211,151000.0
2012-10-24 15:10:00,45.45,45.5,45.4,45.42,324000.0,42.2211,42.2676,42.1747,42.1933,324000.0
2012-10-24 15:20:00,45.43,45.44,45.3,45.38,281000.0,42.2026,42.2119,42.0818,42.1561,281000.0
2012-10-24 15:30:00,45.41,45.5,45.4,45.41,364000.0,42.184,42.2676,42.1747,42.184,364000.0
2012-10-24 15:40:00,45.41,45.42,45.3,45.42,156000.0,42.184,42.1933,42.0818,42.1933,156000.0
2012-10-24 15:50:00,45.4,45.46,45.4,45.46,349000.0,42.1747,42.2304,42.1747,42.2304,349000.0
2012-10-25 09:30:00,45.63,45.86,45.41,45.47,487000.0,42.3884,42.602,42.184,42.2397,487000.0
2012-10-25 09:40:00,45.49,45.72,45.46,45.46,160000.0,42.2583,42.472,42.2304,42.2304,160000.0
2012-10-25 09:50:00,45.46,45.48,45.32,45.43,172000.0,42.2304,42.249,42.1004,42.2026,172000.0
2012-10-25 10:00:00,45.43,45.49,45.36,45.46,152000.0,42.2026,42.2583,42.1375,42.2304,152000.0
2012-10-25 10:10:00,45.46,45.46,45.31,45.36,182000.0,42.2304,42.2304,42.0911,42.1375,182000.0
2012-10-25 10:20:00,45.37,45.47,45.27,45.29,168000.0,42.1468,42.2397,42.0539,42.0725,168000.0
2012-10-25 10:30:00,45.31,45.31,45.25,45.26,123000.0,42.0911,42.0911,42.0354,42.0446,123000.0
2012-10-25 10:40:00,45.25,45.26,45.13,45.13,214000.0,42.0354,42.0446,41.9239,41.9239,214000.0
2012-10-25 10:50:00,45.13,45.25,45.11,45.25,163000.0,41.9239,42.0354,41.9053,42.0354,163000.0
2012-10-25 11:00:00,45.24,45.25,45.16,45.17,253000.0,42.0261,42.0354,41.9518,41.961,253000.0
2012-10-25 11:10:00,45.17,45.2,45.12,45.17,308000.0,41.961,41.9889,41.9146,41.961,308000.0
2012-10-25 11:20:00,45.17,45.19,45.06,45.07,152000.0,41.961,41.9796,41.8589,41.8681,152000.0
2012-10-25 11:30:00,45.07,45.07,44.94,44.94,186000.0,41.8681,41.8681,41.7474,41.7474,186000.0
2012-10-25 11:40:00,44.96,45.0,44.84,44.85,210000.0,41.766,41.8031,41.6545,41.6638,210000.0
2012-10-25 11:50:00,44.83,45.05,44.74,45.05,240000.0,41.6452,41.8496,41.5616,41.8496,240000.0
2012-10-25 12:00:00,45.05,45.08,45.02,45.08,90000.0,41.8496,41.8774,41.8217,41.8774,90000.0
2012-10-25 12:10:00,45.07,45.09,44.96,44.96,118000.0,41.8681,41.8867,41.766,41.766,118000.0
2012-10-25 12:20:00,44.98,45.03,44.96,45.03,57000.0,41.7845,41.831,41.766,41.831,57000.0
2012-10-25 12:30:00,45.0,45.14,44.99,45.11,216000.0,41.8031,41.9332,41.7938,41.9053,216000.0
2012-10-25 12:40:00,45.14,45.15,45.06,45.13,178000.0,41.9332,41.9425,41.8589,41.9239,178000.0
2012-10-25 12:50:00,45.15,45.26,45.14,45.24,165000.0,41.9425,42.0446,41.9332,42.0261,165000.0
2012-10-25 13:00:00,45.24,45.25,45.15,45.17,147000.0,42.0261,42.0354,41.9425,41.961,147000.0
2012-10-25 13:10:00,45.16,45.22,45.15,45.17,50000.0,41.9518,42.0075,41.9425,41.961,50000.0
2012-10-25 13:20:00,45.18,45.23,45.11,45.23,69000.0,41.9703,42.0168,41.9053,42.0168,69000.0
2012-10-25 13:30:00,45.23,45.23,45.07,45.09,119000.0,42.0168,42.0168,41.8681,41.8867,119000.0
2012-10-25 13:40:00,45.07,45.15,45.07,45.09,99000.0,41.8681,41.9425,41.8681,41.8867,99000.0
2012-10-25 13:50:00,45.1,45.24,45.1,45.23,79000.0,41.896,42.0261,41.896,42.0168,79000.0
2012-10-25 14:00:00,45.25,45.25,45.16,45.16,84000.0,42.0354,42.0354,41.9518,41.9518,84000.0
2012-10-25 14:10:00,45.16,45.17,45.04,45.04,102000.0,41.9518,41.961,41.8403,41.8403,102000.0
2012-10-25 14:20:00,45.05,45.06,44.99,45.03,183000.0,41.8496,41.8589,41.7938,41.831,183000.0
2012-10-25 14:30:00,45.03,45.04,44.99,45.01,153000.0,41.831,41.8403,41.7938,41.8124,153000.0
2012-10-25 14:40:00,45.04,45.05,44.95,45.01,179000.0,41.8403,41.8496,41.7567,41.8124,179000.0
2012-10-25 14:50:00,45.02,45.06,44.94,45.03,111000.0,41.8217,41.8589,41.7474,41.831,111000.0
2012-10-25 15:00:00,45.04,45.04,44.95,44.97,163000.0,41.8403,41.8403,41.7567,41.7752,163000.0
2012-10-25 15:10:00,44.97,45.03,44.9,44.9,237000.0,41.7752,41.831,41.7102,41.7102,237000.0
2012-10-25 15:20:00,44.93,44.93,44.83,44.87,195000.0,41.7381,41.7381,41.6452,41.6824,195000.0
2012-10-25 15:30:00,44.89,44.94,44.87,44.92,290000.0,41.7009,41.7474,41.6824,41.7288,290000.0
2012-10-25 15:40:00,44.92,45.03,44.91,44.98,441000.0,41.7288,41.831,41.7195,41.7845,441000.0
2012-10-25 15:50:00,44.98,44.98,44.87,44.92,798000.0,41.7845,41.7845,41.6824,41.7288,798000.0
2012-10-26 09:30:00,44.94,45.17,44.82,45.12,420000.0,41.7474,41.961,41.6359,41.9146,420000.0
2012-10-26 09:40:00,45.13,45.32,45.13,45.32,293000.0,41.9239,42.1004,41.9239,42.1004,293000.0
2012-10-26 09:50:00,45.3,45.36,45.21,45.25,308000.0,42.0818,42.1375,41.9982,42.0354,308000.0
2012-10-26 10:00:00,45.21,45.56,45.15,45.54,280000.0,41.9982,42.3233,41.9425,42.3048,280000.0
2012-10-26 10:10:00,45.54,45.77,45.48,45.54,469000.0,42.3048,42.5184,42.249,42.3048,469000.0
2012-10-26 10:20:00,45.56,45.59,45.32,45.34,176000.0,42.3233,42.3512,42.1004,42.119,176000.0
2012-10-26 10:30:00,45.36,45.41,45.33,45.35,69000.0,42.1375,42.184,42.1097,42.1283,69000.0
2012-10-26 10:40:00,45.35,45.41,45.35,45.37,77000.0,42.1283,42.184,42.1283,42.1468,77000.0
2012-10-26 10:50:00,45.35,45.39,45.22,45.27,191000.0,42.1283,42.1654,42.0075,42.0539,191000.0
2012-10-26 11:00:00,45.25,45.42,45.25,45.41,98000.0,42.0354,42.1933,42.0354,42.184,98000.0
2012-10-26 11:10:00,45.41,45.42,45.3,45.42,219000.0,42.184,42.1933,42.0818,42.1933,219000.0
2012-10-26 11:20:00,45.42,45.44,45.37,45.37,94000.0,42.1933,42.2119,42.1468,42.1468,94000.0
2012-10-26 11:30:00,45.4,45.51,45.39,45.43,132000.0,42.1747,42.2769,42.1654,42.2026,132000.0
2012-10-26 11:40:00,45.43,45.43,45.23,45.23,77000.0,42.2026,42.2026,42.0168,42.0168,77000.0
2012-10-26 11:50:00,45.23,45.29,45.23,45.24,64000.0,42.0168,42.0725,42.0168,42.0261,64000.0
2012-10-26 12:00:00,45.23,45.23,45.02,45.08,141000.0,42.0168,42.0168,41.8217,41.8774,141000.0
2012-10-26 12:10:00,45.1,45.2,45.1,45.18,63000.0,41.896,41.9889,41.896,41.9703,63000.0
2012-10-26 12:20:00,45.18,45.21,45.12,45.19,66000.0,41.9703,41.9982,41.9146,41.9796,66000.0
2012-10-26 12:30:00,45.2,45.21,45.13,45.13,54000.0,41.9889,41.9982,41.9239,41.9239,54000.0
2012-10-26 12:40:00,45.12,45.14,45.07,45.07,93000.0,41.9146,41.9332,41.8681,41.8681,93000.0
2012-10-26 12:50:00,45.07,45.22,45.07,45.19,86000.0,41.8681,42.0075,41.8681,41.9796,86000.0
2012-10-26 13:00:00,45.19,45.21,45.17,45.18,79000.0,41.9796,41.9982,41.961,41.9703,79000.0
2012-10-26 13:10:00,45.17,45.2,45.14,45.18,64000.0,41.961,41.9889,41.9332,41.9703,64000.0
2012-10-26 13:20:00,45.17,45.2,45.1,45.2,49000.0,41.961,41.9889,41.896,41.9889,49000.0
2012-10-26 13:30:00,45.21,45.45,45.19,45.43,76000.0,41.9982,42.2211,41.9796,42.2026,76000.0
2012-10-26 13:40:00,45.45,45.5,45.43,45.45,81000.0,42.2211,42.2676,42.2026,42.2211,81000.0
2012-10-26 13:50:00,45.44,45.48,45.41,45.43,86000.0,42.2119,42.249,42.184,42.2026,86000.0
2012-10-26 14:00:00,45.42,45.44,45.38,45.4,66000.0,42.1933,42.2119,42.1561,42.1747,66000.0
2012-10-26 14:10:00,45.4,45.43,45.37,45.4,89000.0,42.1747,42.2026,42.1468,42.1747,89000.0
2012-10-26 14:20:00,45.39,45.48,45.38,45.45,82000.0,42.1654,42.249,42.1561,42.2211,82000.0
2012-10-26 14:30:00,45.44,45.51,45.44,45.45,92000.0,42.2119,42.2769,42.2119,42.2211,92000.0
2012-10-26 14:40:00,45.44,45.45,45.4,45.4,110000.0,42.2119,42.2211,42.1747,42.1747,110000.0
2012-10-26 14:50:00,45.4,45.46,45.38,45.41,64000.0,42.1747,42.2304,42.1561,42.184,64000.0
2012-10-26 15:00:00,45.39,45.48,45.39,45.46,114000.0,42.1654,42.249,42.1654,42.2304,114000.0
2012-10-26 15:10:00,45.46,45.58,45.46,45.53,188000.0,42.2304,42.3419,42.2304,42.2955,188000.0
2012-10-26 15:20:00,45.55,45.56,45.48,45.5,122000.0,42.314,42.3233,42.249,42.2676,122000.0
2012-10-26 15:30:00,45.5,45.58,45.42,45.43,323000.0,42.2676,42.3419,42.1933,42.2026,323000.0
2012-10-26 15:40:00,45.44,45.46,45.34,45.34,220000.0,42.2119,42.2304,42.119,42.119,220000.0
2012-10-26 15:50:00,45.34,45.45,45.32,45.33,744000.0,42.119,42.2211,42.1004,42.1097,744000.0
2012-10-31 09:30:00,45.25,45.51,45.12,45.48,555000.0,42.0354,42.2769,41.9146,42.249,555000.0
2012-10-31 09:40:00,45.43,46.41,45.42,46.39,986000.0,42.2026,43.1129,42.1933,43.0944,986000.0
2012-10-31 09:50:00,46.41,46.5,45.9,46.2,434000.0,43.1129,43.1966,42.6392,42.9179,434000.0
2012-10-31 10:00:00,46.15,46.18,46.01,46.08,195000.0,42.8714,42.8993,42.7414,42.8064,195000.0
2012-10-31 10:10:00,46.08,46.09,45.62,45.91,427000.0,42.8064,42.8157,42.3791,42.6485,427000.0
2012-10-31 10:20:00,45.9,46.0,45.73,45.8,497000.0,42.6392,42.7321,42.4813,42.5463,497000.0
2012-10-31 10:30:00,45.77,45.77,45.22,45.51,388000.0,42.5184,42.5184,42.0075,42.2769,388000.0
2012-10-31 10:40:00,45.52,45.85,45.24,45.69,480000.0,42.2862,42.5927,42.0261,42.4441,480000.0
2012-10-31 10:50:00,45.68,45.68,45.26,45.51,282000.0,42.4348,42.4348,42.0446,42.2769,282000.0
2012-10-31 11:00:00,45.54,45.78,45.54,45.76,193000.0,42.3048,42.5277,42.3048,42.5091,193000.0
2012-10-31 11:10:00,45.77,46.27,45.67,46.02,371000.0,42.5184,42.9829,42.4255,42.7507,371000.0
2012-10-31 11:20:00,45.96,46.12,45.95,46.11,284000.0,42.6949,42.8436,42.6856,42.8343,284000.0
2012-10-31 11:30:00,46.15,46.2,46.05,46.16,194000.0,42.8714,42.9179,42.7785,42.8807,194000.0
2012-10-31 11:40:00,46.16,46.24,46.09,46.11,128000.0,42.8807,42.955,42.8157,42.8343,128000.0
2012-10-31 11:50:00,46.09,46.15,46.01,46.04,247000.0,42.8157,42.8714,42.7414,42.7692,247000.0
2012-10-31 12:00:00,46.04,46.05,45.95,45.99,114000.0,42.7692,42.7785,42.6856,42.7228,114000.0
2012-10-31 12:10:00,45.98,46.0,45.85,45.86,108000.0,42.7135,42.7321,42.5927,42.602,108000.0
2012-10-31 12:20:00,45.85,45.93,45.77,45.79,181000.0,42.5927,42.667,42.5184,42.537,181000.0
2012-10-31 12:30:00,45.79,45.81,45.59,45.73,242000.0,42.537,42.5556,42.3512,42.4813,242000.0
2012-10-31 12:40:00,45.76,45.83,45.67,45.71,129000.0,42.5091,42.5742,42.4255,42.4627,129000.0
2012-10-31 12:50:00,45.7,45.95,45.68,45.91,103000.0,42.4534,42.6856,42.4348,42.6485,103000.0
2012-10-31 13:00:00,45.94,45.94,45.76,45.78,116000.0,42.6763,42.6763,42.5091,42.5277,116000.0
2012-10-31 13:10:00,45.78,45.94,45.77,45.88,103000.0,42.5277,42.6763,42.5184,42.6206,103000.0
2012-10-31 13:20:00,45.9,45.91,45.86,45.89,90000.0,42.6392,42.6485,42.602,42.6299,90000.0
2012-10-31 13:30:00,45.9,45.99,45.89,45.89,115000.0,42.6392,42.7228,42.6299,42.6299,115000.0
2012-10-31 13:40:00,45.9,45.94,45.84,45.92,99000.0,42.6392,42.6763,42.5834,42.6578,99000.0
2012-10-31 13:50:00,45.92,46.06,45.88,46.06,107000.0,42.6578,42.7878,42.6206,42.7878,107000.0
2012-10-31 14:00:00,46.07,46.12,46.02,46.02,94000.0,42.7971,42.8436,42.7507,42.7507,94000.0
2012-10-31 14:10:00,46.04,46.05,45.99,46.0,61000.0,42.7692,42.7785,42.7228,42.7321,61000.0
2012-10-31 14:20:00,46.03,46.06,45.99,45.99,49000.0,42.7599,42.7878,42.7228,42.7228,49000.0
2012-10-31 14:30:00,46.0,46.0,45.93,45.95,116000.0,42.7321,42.7321,42.667,42.6856,116000.0
2012-10-31 14:40:00,45.95,46.04,45.92,46.02,150000.0,42.6856,42.7692,42.6578,42.7507,150000.0
2012-10-31 14:50:00,46.03,46.14,46.03,46.1,186000.0,42.7599,42.8621,42.7599,42.825,186000.0
2012-10-31 15:00:00,46.08,46.16,46.06,46.15,183000.0,42.8064,42.8807,42.7878,42.8714,183000.0
2012-10-31 15:10:00,46.15,46.2,46.09,46.11,232000.0,42.8714,42.9179,42.8157,42.8343,232000.0
2012-10-31 15:20:00,46.09,46.16,45.98,46.09,304000.0,42.8157,42.8807,42.7135,42.8157,304000.0
2012-10-31 15:30:00,46.09,46.31,46.09,46.25,437000.0,42.8157,43.0201,42.8157,42.9643,437000.0
2012-10-31 15:40:00,46.27,46.41,46.22,46.4,505000.0,42.9829,43.1129,42.9364,43.1037,505000.0
2012-10-31 15:50:00,46.39,46.44,46.0,46.1,1045000.0,43.0944,43.1408,42.7321,42.825,1045000.0
2012-11-01 09:30:00,46.34,46.4,46.21,46.34,384000.0,43.0479,43.1037,42.9272,43.0479,384000.0
2012-11-01 09:40:00,46.34,46.74,46.34,46.74,460000.0,43.0479,43.4195,43.0479,43.4195,460000.0
2012-11-01 09:50:00,46.73,46.88,46.68,46.88,282000.0,43.4102,43.5496,43.3638,43.5496,282000.0
2012-11-01 10:00:00,46.88,47.23,46.86,47.06,608000.0,43.5496,43.8747,43.531,43.7168,608000.0
2012-11-01 10:10:00,47.06,47.36,47.05,47.26,549000.0,43.7168,43.9955,43.7075,43.9026,549000.0
2012-11-01 10:20:00,47.26,47.26,47.02,47.19,367000.0,43.9026,43.9026,43.6796,43.8375,367000.0
2012-11-01 10:30:00,47.17,47.33,47.15,47.22,178000.0,43.819,43.9676,43.8004,43.8654,178000.0
2012-11-01 10:40:00,47.24,47.49,47.23,47.49,354000.0,43.884,44.1162,43.8747,44.1162,354000.0
2012-11-01 10:50:00,47.49,47.5,47.36,47.4,369000.0,44.1162,44.1255,43.9955,44.0326,369000.0
2012-11-01 11:00:00,47.38,47.45,47.35,47.36,312000.0,44.014,44.0791,43.9862,43.9955,312000.0
2012-11-01 11:10:00,47.38,47.38,47.28,47.28,145000.0,44.014,44.014,43.9211,43.9211,145000.0
2012-11-01 11:20:00,47.31,47.43,47.24,47.33,145000.0,43.949,44.0605,43.884,43.9676,145000.0
2012-11-01 11:30:00,47.3,47.34,47.13,47.24,179000.0,43.9397,43.9769,43.7818,43.884,179000.0
2012-11-01 11:40:00,47.23,47.42,47.2,47.42,68000.0,43.8747,44.0512,43.8468,44.0512,68000.0
2012-11-01 11:50:00,47.44,47.44,47.29,47.39,64000.0,44.0698,44.0698,43.9304,44.0233,64000.0
2012-11-01 12:00:00,47.37,47.45,47.32,47.32,69000.0,44.0047,44.0791,43.9583,43.9583,69000.0
2012-11-01 12:10:00,47.31,47.36,47.26,47.29,66000.0,43.949,43.9955,43.9026,43.9304,66000.0
2012-11-01 12:20:00,47.32,47.4,47.29,47.29,49000.0,43.9583,44.0326,43.9304,43.9304,49000.0
2012-11-01 12:30:00,47.29,47.39,47.28,47.34,72000.0,43.9304,44.0233,43.9211,43.9769,72000.0
2012-11-01 12:40:00,47.33,47.36,47.23,47.23,66000.0,43.9676,43.9955,43.8747,43.8747,66000.0
2012-11-01 12:50:00,47.23,47.28,47.14,47.17,113000.0,43.8747,43.9211,43.7911,43.819,113000.0
2012-11-01 13:00:00,47.17,47.21,47.14,47.19,137000.0,43.819,43.8561,43.7911,43.8375,137000.0
2012-11-01 13:10:00,47.23,47.27,47.19,47.2,45000.0,43.8747,43.9119,43.8375,43.8468,45000.0
2012-11-01 13:20:00,47.21,47.23,47.03,47.11,118000.0,43.8561,43.8747,43.6889,43.7632,118000.0
2012-11-01 13:30:00,47.1,47.15,46.98,47.12,135000.0,43.7539,43.8004,43.6425,43.7725,135000.0
2012-11-01 13:40:00,47.06,47.09,46.92,46.98,128000.0,43.7168,43.7446,43.5867,43.6425,128000.0
2012-11-01 13:50:00,47.0,47.06,46.99,47.05,67000.0,43.661,43.7168,43.6517,43.7075,67000.0
2012-11-01 14:00:00,47.05,47.06,46.96,47.04,68000.0,43.7075,43.7168,43.6239,43.6982,68000.0
2012-11-01 14:10:00,47.05,47.05,46.92,46.94,129000.0,43.7075,43.7075,43.5867,43.6053,129000.0
2012-11-01 14:20:00,46.92,46.96,46.86,46.88,252000.0,43.5867,43.6239,43.531,43.5496,252000.0
2012-11-01 14:30:00,46.86,46.91,46.83,46.9,164000.0,43.531,43.5774,43.5031,43.5681,164000.0
2012-11-01 14:40:00,46.91,47.06,46.9,47.05,142000.0,43.5774,43.7168,43.5681,43.7075,142000.0
2012-11-01 14:50:00,47.03,47.07,46.93,46.94,209000.0,43.6889,43.7261,43.596,43.6053,209000.0
2012-11-01 15:00:00,46.94,46.96,46.8,46.96,208000.0,43.6053,43.6239,43.4752,43.6239,208000.0
2012-11-01 15:10:00,46.95,47.12,46.88,47.08,288000.0,43.6146,43.7725,43.5496,43.7354,288000.0
2012-11-01 15:20:00,47.08,47.08,46.92,46.99,257000.0,43.7354,43.7354,43.5867,43.6517,257000.0
2012-11-01 15:30:00,46.99,46.99,46.71,46.73,371000.0,43.6517,43.6517,43.3916,43.4102,371000.0
2012-11-01 15:40:00,46.75,46.85,46.68,46.83,490000.0,43.4288,43.5217,43.3638,43.5031,490000.0
2012-11-01 15:50:00,46.84,47.02,46.81,46.86,596000.0,43.5124,43.6796,43.4845,43.531,596000.0
2012-11-02 09:30:00,47.15,47.7,47.07,47.52,524000.0,43.8004,44.3113,43.7261,44.1441,524000.0
2012-11-02 09:40:00,47.51,47.58,47.1,47.31,456000.0,44.1348,44.1998,43.7539,43.949,456000.0
2012-11-02 09:50:00,47.25,47.48,47.24,47.45,184000.0,43.8933,44.1069,43.884,44.0791,184000.0
2012-11-02 10:00:00,47.45,47.5,47.19,47.31,139000.0,44.0791,44.1255,43.8375,43.949,139000.0
2012-11-02 10:10:00,47.3,47.3,47.18,47.27,139000.0,43.9397,43.9397,43.8282,43.9119,139000.0
2012-11-02 10:20:00,47.27,47.27,47.15,47.23,141000.0,43.9119,43.9119,43.8004,43.8747,141000.0
2012-11-02 10:30:00,47.19,47.3,47.19,47.21,135000.0,43.8375,43.9397,43.8375,43.8561,135000.0
2012-11-02 10:40:00,47.2,47.23,47.16,47.22,146000.0,43.8468,43.8747,43.8097,43.8654,146000.0
2012-11-02 10:50:00,47.19,47.31,47.19,47.2,165000.0,43.8375,43.949,43.8375,43.8468,165000.0
2012-11-02 11:00:00,47.19,47.22,47.14,47.16,103000.0,43.8375,43.8654,43.7911,43.8097,103000.0
2012-11-02 11:10:00,47.16,47.16,47.08,47.09,101000.0,43.8097,43.8097,43.7354,43.7446,101000.0
2012-11-02 11:20:00,47.09,47.21,47.09,47.18,134000.0,43.7446,43.8561,43.7446,43.8282,134000.0
2012-11-02 11:30:00,47.18,47.23,47.14,47.19,169000.0,43.8282,43.8747,43.7911,43.8375,169000.0
2012-11-02 11:40:00,47.21,47.27,47.18,47.2,136000.0,43.8561,43.9119,43.8282,43.8468,136000.0
2012-11-02 11:50:00,47.2,47.39,47.15,47.37,183000.0,43.8468,44.0233,43.8004,44.0047,183000.0
2012-11-02 12:00:00,47.36,47.41,47.3,47.34,175000.0,43.9955,44.0419,43.9397,43.9769,175000.0
2012-11-02 12:10:00,47.36,47.39,47.28,47.36,72000.0,43.9955,44.0233,43.9211,43.9955,72000.0
2012-11-02 12:20:00,47.38,47.38,47.31,47.34,61000.0,44.014,44.014,43.949,43.9769,61000.0
2012-11-02 12:30:00,47.34,47.35,47.26,47.31,146000.0,43.9769,43.9862,43.9026,43.949,146000.0
2012-11-02 12:40:00,47.32,47.34,47.26,47.26,179000.0,43.9583,43.9769,43.9026,43.9026,179000.0
2012-11-02 12:50:00,47.27,47.38,47.27,47.36,173000.0,43.9119,44.014,43.9119,43.9955,173000.0
2012-11-02 13:00:00,47.36,47.36,47.27,47.3,140000.0,43.9955,43.9955,43.9119,43.9397,140000.0
2012-11-02 13:10:00,47.3,47.35,47.28,47.3,147000.0,43.9397,43.9862,43.9211,43.9397,147000.0
2012-11-02 13:20:00,47.3,47.35,47.28,47.31,97000.0,43.9397,43.9862,43.9211,43.949,97000.0
2012-11-02 13:30:00,47.33,47.4,47.3,47.32,130000.0,43.9676,44.0326,43.9397,43.9583,130000.0
2012-11-02 13:40:00,47.29,47.34,47.27,47.33,153000.0,43.9304,43.9769,43.9119,43.9676,153000.0
2012-11-02 13:50:00,47.32,47.37,47.29,47.3,121000.0,43.9583,44.0047,43.9304,43.9397,121000.0
2012-11-02 14:00:00,47.3,47.34,47.25,47.33,167000.0,43.9397,43.9769,43.8933,43.9676,167000.0
2012-11-02 14:10:00,47.33,47.34,47.27,47.33,108000.0,43.9676,43.9769,43.9119,43.9676,108000.0
2012-11-02 14:20:00,47.33,47.4,47.29,47.29,134000.0,43.9676,44.0326,43.9304,43.9304,134000.0
2012-11-02 14:30:00,47.28,47.3,46.96,46.99,247000.0,43.9211,43.9397,43.6239,43.6517,247000.0
2012-11-02 14:40:00,46.95,47.03,46.91,47.0,535000.0,43.6146,43.6889,43.5774,43.661,535000.0
2012-11-02 14:50:00,47.02,47.09,46.99,47.09,150000.0,43.6796,43.7446,43.6517,43.7446,150000.0
2012-11-02 15:00:00,47.07,47.14,47.05,47.08,536000.0,43.7261,43.7911,43.7075,43.7354,536000.0
2012-11-02 15:10:00,47.08,47.12,47.01,47.01,316000.0,43.7354,43.7725,43.6703,43.6703,316000.0
2012-11-02 15:20:00,47.03,47.08,46.94,46.99,248000.0,43.6889,43.7354,43.6053,43.6517,248000.0
2012-11-02 15:30:00,46.99,46.99,46.88,46.91,374000.0,43.6517,43.6517,43.5496,43.5774,374000.0
2012-11-02 15:40:00,46.91,47.05,46.87,47.04,757000.0,43.5774,43.7075,43.5403,43.6982,757000.0
2012-11-02 15:50:00,47.02,47.05,46.95,46.97,930000.0,43.6796,43.7075,43.6146,43.6332,930000.0
2012-11-05 09:30:00,46.73,46.94,46.65,46.8,222000.0,43.4102,43.6053,43.3359,43.4752,222000.0
2012-11-05 09:40:00,46.8,46.83,46.69,46.81,242000.0,43.4752,43.5031,43.3731,43.4845,242000.0
2012-11-05 09:50:00,46.79,46.92,46.79,46.8,184000.0,43.466,43.5867,43.466,43.4752,184000.0
2012-11-05 10:00:00,46.8,46.89,46.65,46.71,282000.0,43.4752,43.5588,43.3359,43.3916,282000.0
2012-11-05 10:10:00,46.71,46.83,46.7,46.78,169000.0,43.3916,43.5031,43.3823,43.4567,169000.0
2012-11-05 10:20:00,46.78,46.84,46.77,46.84,103000.0,43.4567,43.5124,43.4474,43.5124,103000.0
2012-11-05 10:30:00,46.82,46.99,46.79,46.83,226000.0,43.4938,43.6517,43.466,43.5031,226000.0
2012-11-05 10:40:00,46.85,47.1,46.83,47.08,197000.0,43.5217,43.7539,43.5031,43.7354,197000.0
2012-11-05 10:50:00,47.08,47.08,46.96,46.96,145000.0,43.7354,43.7354,43.6239,43.6239,145000.0
2012-11-05 11:00:00,46.96,47.02,46.95,46.95,55000.0,43.6239,43.6796,43.6146,43.6146,55000.0
2012-11-05 11:10:00,46.95,46.97,46.87,46.9,68000.0,43.6146,43.6332,43.5403,43.5681,68000.0
2012-11-05 11:20:00,46.9,46.92,46.86,46.92,115000.0,43.5681,43.5867,43.531,43.5867,115000.0
2012-11-05 11:30:00,46.92,46.92,46.82,46.86,80000.0,43.5867,43.5867,43.4938,43.531,80000.0
2012-11-05 11:40:00,46.87,46.93,46.83,46.93,90000.0,43.5403,43.596,43.5031,43.596,90000.0
2012-11-05 11:50:00,46.94,46.99,46.9,46.96,47000.0,43.6053,43.6517,43.5681,43.6239,47000.0
2012-11-05 12:00:00,46.99,47.02,46.94,46.96,72000.0,43.6517,43.6796,43.6053,43.6239,72000.0
2012-11-05 12:10:00,46.98,46.99,46.92,46.93,63000.0,43.6425,43.6517,43.5867,43.596,63000.0
2012-11-05 12:20:00,46.92,46.94,46.86,46.86,29000.0,43.5867,43.6053,43.531,43.531,29000.0
2012-11-05 12:30:00,46.86,46.9,46.83,46.85,67000.0,43.531,43.5681,43.5031,43.5217,67000.0
2012-11-05 12:40:00,46.85,46.85,46.7,46.74,144000.0,43.5217,43.5217,43.3823,43.4195,144000.0
2012-11-05 12:50:00,46.73,46.77,46.7,46.76,103000.0,43.4102,43.4474,43.3823,43.4381,103000.0
2012-11-05 13:00:00,46.75,46.83,46.75,46.83,53000.0,43.4288,43.5031,43.4288,43.5031,53000.0
2012-11-05 13:10:00,46.82,46.87,46.8,46.82,87000.0,43.4938,43.5403,43.4752,43.4938,87000.0
2012-11-05 13:20:00,46.82,46.87,46.79,46.84,70000.0,43.4938,43.5403,43.466,43.5124,70000.0
2012-11-05 13:30:00,46.86,46.98,46.85,46.96,68000.0,43.531,43.6425,43.5217,43.6239,68000.0
2012-11-05 13:40:00,46.96,46.96,46.84,46.84,81000.0,43.6239,43.6239,43.5124,43.5124,81000.0
2012-11-05 13:50:00,46.84,46.89,46.81,46.85,70000.0,43.5124,43.5588,43.4845,43.5217,70000.0
2012-11-05 14:00:00,46.85,46.87,46.8,46.82,70000.0,43.5217,43.5403,43.4752,43.4938,70000.0
2012-11-05 14:10:00,46.82,46.82,46.7,46.7,52000.0,43.4938,43.4938,43.3823,43.3823,52000.0
2012-11-05 14:20:00,46.7,46.78,46.7,46.76,64000.0,43.3823,43.4567,43.3823,43.4381,64000.0
2012-11-05 14:30:00,46.77,46.82,46.71,46.81,98000.0,43.4474,43.4938,43.3916,43.4845,98000.0
2012-11-05 14:40:00,46.78,46.84,46.61,46.63,162000.0,43.4567,43.5124,43.2987,43.3173,162000.0
2012-11-05 14:50:00,46.62,46.62,46.47,46.51,230000.0,43.308,43.308,43.1687,43.2058,230000.0
2012-11-05 15:00:00,46.51,46.59,46.51,46.54,317000.0,43.2058,43.2802,43.2058,43.2337,317000.0
2012-11-05 15:10:00,46.53,46.61,46.5,46.51,146000.0,43.2244,43.2987,43.1966,43.2058,146000.0
2012-11-05 15:20:00,46.51,46.62,46.49,46.6,158000.0,43.2058,43.308,43.1873,43.2895,158000.0
2012-11-05 15:30:00,46.61,46.63,46.53,46.58,190000.0,43.2987,43.3173,43.2244,43.2709,190000.0
2012-11-05 15:40:00,46.6,46.69,46.58,46.6,327000.0,43.2895,43.3731,43.2709,43.2895,327000.0
2012-11-05 15:50:00,46.6,46.61,46.5,46.51,723000.0,43.2895,43.2987,43.1966,43.2058,723000.0
2012-11-06 09:30:00,46.86,47.15,46.72,47.04,215000.0,43.531,43.8004,43.4009,43.6982,215000.0
2012-11-06 09:40:00,47.04,47.05,46.85,46.9,120000.0,43.6982,43.7075,43.5217,43.5681,120000.0
2012-11-06 09:50:00,46.93,47.1,46.86,47.08,170000.0,43.596,43.7539,43.531,43.7354,170000.0
2012-11-06 10:00:00,47.1,47.11,47.0,47.03,96000.0,43.7539,43.7632,43.661,43.6889,96000.0
2012-11-06 10:10:00,47.03,47.09,47.0,47.08,66000.0,43.6889,43.7446,43.661,43.7354,66000.0
2012-11-06 10:20:00,47.03,47.07,47.0,47.0,37000.0,43.6889,43.7261,43.661,43.661,37000.0
2012-11-06 10:30:00,47.04,47.06,46.98,47.06,57000.0,43.6982,43.7168,43.6425,43.7168,57000.0
2012-11-06 10:40:00,47.07,47.15,47.03,47.08,142000.0,43.7261,43.8004,43.6889,43.7354,142000.0
2012-11-06 10:50:00,47.08,47.09,47.02,47.04,88000.0,43.7354,43.7446,43.6796,43.6982,88000.0
2012-11-06 11:00:00,47.05,47.07,46.92,46.93,115000.0,43.7075,43.7261,43.5867,43.596,115000.0
2012-11-06 11:10:00,46.93,47.06,46.93,47.02,124000.0,43.596,43.7168,43.596,43.6796,124000.0
2012-11-06 11:20:00,47.03,47.06,46.98,47.03,62000.0,43.6889,43.7168,43.6425,43.6889,62000.0
2012-11-06 11:30:00,47.02,47.07,46.97,47.02,133000.0,43.6796,43.7261,43.6332,43.6796,133000.0
2012-11-06 11:40:00,47.02,47.08,46.98,47.04,105000.0,43.6796,43.7354,43.6425,43.6982,105000.0
2012-11-06 11:50:00,47.04,47.17,47.01,47.12,100000.0,43.6982,43.819,43.6703,43.7725,100000.0
2012-11-06 12:00:00,47.12,47.29,47.07,47.26,89000.0,43.7725,43.9304,43.7261,43.9026,89000.0
2012-11-06 12:10:00,47.26,47.29,47.2,47.23,36000.0,43.9026,43.9304,43.8468,43.8747,36000.0
2012-11-06 12:20:00,47.21,47.26,47.19,47.22,62000.0,43.8561,43.9026,43.8375,43.8654,62000.0
2012-11-06 12:30:00,47.21,47.24,47.11,47.15,61000.0,43.8561,43.884,43.7632,43.8004,61000.0
2012-11-06 12:40:00,47.15,47.15,47.05,47.08,38000.0,43.8004,43.8004,43.7075,43.7354,38000.0
2012-11-06 12:50:00,47.08,47.14,47.05,47.08,67000.0,43.7354,43.7911,43.7075,43.7354,67000.0
2012-11-06 13:00:00,47.07,47.11,47.01,47.06,60000.0,43.7261,43.7632,43.6703,43.7168,60000.0
2012-11-06 13:10:00,47.08,47.1,47.03,47.06,25000.0,43.7354,43.7539,43.6889,43.7168,25000.0
2012-11-06 13:20:00,47.06,47.12,47.05,47.12,19000.0,43.7168,43.7725,43.7075,43.7725,19000.0
2012-11-06 13:30:00,47.11,47.18,47.08,47.08,82000.0,43.7632,43.8282,43.7354,43.7354,82000.0
2012-11-06 13:40:00,47.09,47.09,47.01,47.02,45000.0,43.7446,43.7446,43.6703,43.6796,45000.0
2012-11-06 13:50:00,47.05,47.06,46.97,46.97,27000.0,43.7075,43.7168,43.6332,43.6332,27000.0
2012-11-06 14:00:00,46.98,47.01,46.88,46.94,93000.0,43.6425,43.6703,43.5496,43.6053,93000.0
2012-11-06 14:10:00,46.94,47.07,46.94,47.06,75000.0,43.6053,43.7261,43.6053,43.7168,75000.0
2012-11-06 14:20:00,47.05,47.08,47.04,47.06,45000.0,43.7075,43.7354,43.6982,43.7168,45000.0
2012-11-06 14:30:00,47.05,47.14,47.05,47.11,40000.0,43.7075,43.7911,43.7075,43.7632,40000.0
2012-11-06 14:40:00,47.11,47.16,47.11,47.13,26000.0,43.7632,43.8097,43.7632,43.7818,26000.0
2012-11-06 14:50:00,47.11,47.11,47.02,47.07,74000.0,43.7632,43.7632,43.6796,43.7261,74000.0
2012-11-06 15:00:00,47.05,47.06,46.99,47.01,84000.0,43.7075,43.7168,43.6517,43.6703,84000.0
2012-11-06 15:10:00,47.01,47.06,47.01,47.06,76000.0,43.6703,43.7168,43.6703,43.7168,76000.0
2012-11-06 15:20:00,47.08,47.09,47.05,47.05,72000.0,43.7354,43.7446,43.7075,43.7075,72000.0
2012-11-06 15:30:00,47.05,47.08,47.02,47.06,198000.0,43.7075,43.7354,43.6796,43.7168,198000.0
2012-11-06 15:40:00,47.08,47.13,47.05,47.13,122000.0,43.7354,43.7818,43.7075,43.7818,122000.0
2012-11-06 15:50:00,47.12,47.19,47.06,47.15,587000.0,43.7725,43.8375,43.7168,43.8004,587000.0
2012-11-07 09:30:00,47.0,47.12,46.61,46.74,377000.0,43.661,43.7725,43.2987,43.4195,377000.0
2012-11-07 09:40:00,46.72,46.88,46.63,46.67,257000.0,43.4009,43.5496,43.3173,43.3545,257000.0
2012-11-07 09:50:00,46.65,46.7,46.6,46.66,152000.0,43.3359,43.3823,43.2895,43.3452,152000.0
2012-11-07 10:00:00,46.65,46.79,46.63,46.74,136000.0,43.3359,43.466,43.3173,43.4195,136000.0
2012-11-07 10:10:00,46.74,46.82,46.67,46.7,117000.0,43.4195,43.4938,43.3545,43.3823,117000.0
2012-11-07 10:20:00,46.69,46.83,46.69,46.8,132000.0,43.3731,43.5031,43.3731,43.4752,132000.0
2012-11-07 10:30:00,46.81,46.84,46.75,46.82,58000.0,43.4845,43.5124,43.4288,43.4938,58000.0
2012-11-07 10:40:00,46.85,46.9,46.74,46.75,76000.0,43.5217,43.5681,43.4195,43.4288,76000.0
2012-11-07 10:50:00,46.78,46.83,46.64,46.64,141000.0,43.4567,43.5031,43.3266,43.3266,141000.0
2012-11-07 11:00:00,46.66,46.79,46.63,46.68,127000.0,43.3452,43.466,43.3173,43.3638,127000.0
2012-11-07 11:10:00,46.68,46.8,46.67,46.7,102000.0,43.3638,43.4752,43.3545,43.3823,102000.0
2012-11-07 11:20:00,46.71,46.74,46.42,46.45,177000.0,43.3916,43.4195,43.1222,43.1501,177000.0
2012-11-07 11:30:00,46.46,46.46,46.15,46.4,358000.0,43.1594,43.1594,42.8714,43.1037,358000.0
2012-11-07 11:40:00,46.44,46.58,46.41,46.52,115000.0,43.1408,43.2709,43.1129,43.2151,115000.0
2012-11-07 11:50:00,46.58,46.58,46.5,46.54,83000.0,43.2709,43.2709,43.1966,43.2337,83000.0
2012-11-07 12:00:00,46.57,46.57,46.4,46.43,75000.0,43.2616,43.2616,43.1037,43.1315,75000.0
2012-11-07 12:10:00,46.44,46.45,46.35,46.43,90000.0,43.1408,43.1501,43.0572,43.1315,90000.0
2012-11-07 12:20:00,46.43,46.47,46.39,46.42,40000.0,43.1315,43.1687,43.0944,43.1222,40000.0
2012-11-07 12:30:00,46.42,46.45,46.33,46.42,56000.0,43.1222,43.1501,43.0386,43.1222,56000.0
2012-11-07 12:40:00,46.41,46.41,46.33,46.38,47000.0,43.1129,43.1129,43.0386,43.0851,47000.0
2012-11-07 12:50:00,46.38,46.44,46.34,46.43,91000.0,43.0851,43.1408,43.0479,43.1315,91000.0
2012-11-07 13:00:00,46.46,46.63,46.41,46.52,141000.0,43.1594,43.3173,43.1129,43.2151,141000.0
2012-11-07 13:10:00,46.55,46.7,46.53,46.55,175000.0,43.243,43.3823,43.2244,43.243,175000.0
2012-11-07 13:20:00,46.55,46.58,46.48,46.48,46000.0,43.243,43.2709,43.178,43.178,46000.0
2012-11-07 13:30:00,46.45,46.6,46.45,46.6,40000.0,43.1501,43.2895,43.1501,43.2895,40000.0
2012-11-07 13:40:00,46.63,46.69,46.56,46.58,48000.0,43.3173,43.3731,43.2523,43.2709,48000.0
2012-11-07 13:50:00,46.58,46.68,46.58,46.58,55000.0,43.2709,43.3638,43.2709,43.2709,55000.0
2012-11-07 14:00:00,46.59,46.7,46.57,46.7,92000.0,43.2802,43.3823,43.2616,43.3823,92000.0
2012-11-07 14:10:00,46.7,46.7,46.58,46.63,55000.0,43.3823,43.3823,43.2709,43.3173,55000.0
2012-11-07 14:20:00,46.61,46.75,46.61,46.68,123000.0,43.2987,43.4288,43.2987,43.3638,123000.0
2012-11-07 14:30:00,46.71,46.71,46.48,46.48,68000.0,43.3916,43.3916,43.178,43.178,68000.0
2012-11-07 14:40:00,46.49,46.65,46.49,46.65,94000.0,43.1873,43.3359,43.1873,43.3359,94000.0
2012-11-07 14:50:00,46.63,46.67,46.55,46.66,68000.0,43.3173,43.3545,43.243,43.3452,68000.0
2012-11-07 15:00:00,46.66,46.69,46.6,46.63,61000.0,43.3452,43.3731,43.2895,43.3173,61000.0
2012-11-07 15:10:00,46.63,46.68,46.61,46.61,78000.0,43.3173,43.3638,43.2987,43.2987,78000.0
2012-11-07 15:20:00,46.63,46.72,46.61,46.7,117000.0,43.3173,43.4009,43.2987,43.3823,117000.0
2012-11-07 15:30:00,46.7,46.71,46.61,46.66,324000.0,43.3823,43.3916,43.2987,43.3452,324000.0
2012-11-07 15:40:00,46.69,46.76,46.58,46.66,385000.0,43.3731,43.4381,43.2709,43.3452,385000.0
2012-11-07 15:50:00,46.66,46.8,46.47,46.51,725000.0,43.3452,43.4752,43.1687,43.2058,725000.0
2012-11-08 09:30:00,46.43,46.54,46.35,46.46,394000.0,43.1315,43.2337,43.0572,43.1594,394000.0
2012-11-08 09:40:00,46.49,46.8,46.49,46.76,175000.0,43.1873,43.4752,43.1873,43.4381,175000.0
2012-11-08 09:50:00,46.79,46.82,46.65,46.79,98000.0,43.466,43.4938,43.3359,43.466,98000.0
2012-11-08 10:00:00,46.76,46.76,46.49,46.49,67000.0,43.4381,43.4381,43.1873,43.1873,67000.0
2012-11-08 10:10:00,46.5,46.6,46.5,46.55,154000.0,43.1966,43.2895,43.1966,43.243,154000.0
2012-11-08 10:20:00,46.56,46.57,46.4,46.46,109000.0,43.2523,43.2616,43.1037,43.1594,109000.0
2012-11-08 10:30:00,46.44,46.58,46.4,46.58,65000.0,43.1408,43.2709,43.1037,43.2709,65000.0
2012-11-08 10:40:00,46.57,46.57,46.36,46.45,117000.0,43.2616,43.2616,43.0665,43.1501,117000.0
2012-11-08 10:50:00,46.49,46.56,46.42,46.48,84000.0,43.1873,43.2523,43.1222,43.178,84000.0
2012-11-08 11:00:00,46.52,46.53,46.39,46.44,116000.0,43.2151,43.2244,43.0944,43.1408,116000.0
2012-11-08 11:10:00,46.44,46.52,46.4,46.52,108000.0,43.1408,43.2151,43.1037,43.2151,108000.0
2012-11-08 11:20:00,46.46,46.54,46.43,46.54,59000.0,43.1594,43.2337,43.1315,43.2337,59000.0
2012-11-08 11:30:00,46.58,46.59,46.37,46.45,197000.0,43.2709,43.2802,43.0758,43.1501,197000.0
2012-11-08 11:40:00,46.45,46.48,46.44,46.48,44000.0,43.1501,43.178,43.1408,43.178,44000.0
2012-11-08 11:50:00,46.49,46.49,46.4,46.42,39000.0,43.1873,43.1873,43.1037,43.1222,39000.0
2012-11-08 12:00:00,46.43,46.43,46.35,46.36,52000.0,43.1315,43.1315,43.0572,43.0665,52000.0
2012-11-08 12:10:00,46.36,46.42,46.33,46.38,118000.0,43.0665,43.1222,43.0386,43.0851,118000.0
2012-11-08 12:20:00,46.38,46.46,46.36,46.44,57000.0,43.0851,43.1594,43.0665,43.1408,57000.0
2012-11-08 12:30:00,46.4,46.43,46.35,46.37,53000.0,43.1037,43.1315,43.0572,43.0758,53000.0
2012-11-08 12:40:00,46.39,46.41,46.27,46.29,47000.0,43.0944,43.1129,42.9829,43.0015,47000.0
2012-11-08 12:50:00,46.27,46.33,46.26,46.28,29000.0,42.9829,43.0386,42.9736,42.9922,29000.0
2012-11-08 13:00:00,46.32,46.35,46.24,46.31,218000.0,43.0293,43.0572,42.955,43.0201,218000.0
2012-11-08 13:10:00,46.31,46.35,46.28,46.29,99000.0,43.0201,43.0572,42.9922,43.0015,99000.0
2012-11-08 13:20:00,46.3,46.31,46.25,46.25,252000.0,43.0108,43.0201,42.9643,42.9643,252000.0
2012-11-08 13:30:00,46.25,46.32,46.25,46.26,73000.0,42.9643,43.0293,42.9643,42.9736,73000.0
2012-11-08 13:40:00,46.29,46.3,46.24,46.28,136000.0,43.0015,43.0108,42.955,42.9922,136000.0
2012-11-08 13:50:00,46.29,46.39,46.26,46.39,109000.0,43.0015,43.0944,42.9736,43.0944,109000.0
2012-11-08 14:00:00,46.37,46.38,46.24,46.28,94000.0,43.0758,43.0851,42.955,42.9922,94000.0
2012-11-08 14:10:00,46.26,46.3,46.24,46.26,62000.0,42.9736,43.0108,42.955,42.9736,62000.0
2012-11-08 14:20:00,46.25,46.3,46.23,46.3,172000.0,42.9643,43.0108,42.9457,43.0108,172000.0
2012-11-08 14:30:00,46.26,46.29,46.22,46.27,131000.0,42.9736,43.0015,42.9364,42.9829,131000.0
2012-11-08 14:40:00,46.28,46.31,46.22,46.3,93000.0,42.9922,43.0201,42.9364,43.0108,93000.0
2012-11-08 14:50:00,46.3,46.4,46.27,46.34,126000.0,43.0108,43.1037,42.9829,43.0479,126000.0
2012-11-08 15:00:00,46.32,46.4,46.3,46.36,86000.0,43.0293,43.1037,43.0108,43.0665,86000.0
2012-11-08 15:10:00,46.38,46.42,46.32,46.36,146000.0,43.0851,43.1222,43.0293,43.0665,146000.0
2012-11-08 15:20:00,46.34,46.37,46.31,46.37,268000.0,43.0479,43.0758,43.0201,43.0758,268000.0
2012-11-08 15:30:00,46.38,46.43,46.3,46.43,276000.0,43.0851,43.1315,43.0108,43.1315,276000.0
2012-11-08 15:40:00,46.41,46.44,46.32,46.34,245000.0,43.1129,43.1408,43.0293,43.0479,245000.0
2012-11-08 15:50:00,46.36,46.4,46.21,46.21,862000.0,43.0665,43.1037,42.9272,42.9272,862000.0
2012-11-09 09:30:00,45.85,46.15,45.85,46.05,222000.0,42.5927,42.8714,42.5927,42.7785,222000.0
2012-11-09 09:40:00,46.11,46.27,46.11,46.24,154000.0,42.8343,42.9829,42.8343,42.955,154000.0
2012-11-09 09:50:00,46.27,46.43,46.19,46.37,210000.0,42.9829,43.1315,42.9086,43.0758,210000.0
2012-11-09 10:00:00,46.34,46.52,46.33,46.52,159000.0,43.0479,43.2151,43.0386,43.2151,159000.0
2012-11-09 10:10:00,46.5,46.63,46.44,46.47,289000.0,43.1966,43.3173,43.1408,43.1687,289000.0
2012-11-09 10:20:00,46.49,46.49,46.39,46.42,99000.0,43.1873,43.1873,43.0944,43.1222,99000.0
2012-11-09 10:30:00,46.42,46.53,46.42,46.42,210000.0,43.1222,43.2244,43.1222,43.1222,210000.0
2012-11-09 10:40:00,46.41,46.55,46.41,46.51,104000.0,43.1129,43.243,43.1129,43.2058,104000.0
2012-11-09 10:50:00,46.47,46.56,46.46,46.51,46000.0,43.1687,43.2523,43.1594,43.2058,46000.0
2012-11-09 11:00:00,46.51,46.56,46.34,46.34,97000.0,43.2058,43.2523,43.0479,43.0479,97000.0
2012-11-09 11:10:00,46.4,46.49,46.34,46.49,92000.0,43.1037,43.1873,43.0479,43.1873,92000.0
2012-11-09 11:20:00,46.49,46.55,46.42,46.5,125000.0,43.1873,43.243,43.1222,43.1966,125000.0
2012-11-09 11:30:00,46.52,46.55,46.48,46.49,43000.0,43.2151,43.243,43.178,43.1873,43000.0
2012-11-09 11:40:00,46.5,46.55,46.5,46.5,62000.0,43.1966,43.243,43.1966,43.1966,62000.0
2012-11-09 11:50:00,46.5,46.56,46.48,46.51,128000.0,43.1966,43.2523,43.178,43.2058,128000.0
2012-11-09 12:00:00,46.52,46.56,46.46,46.46,102000.0,43.2151,43.2523,43.1594,43.1594,102000.0
2012-11-09 12:10:00,46.51,46.57,46.5,46.54,75000.0,43.2058,43.2616,43.1966,43.2337,75000.0
2012-11-09 12:20:00,46.54,46.58,46.52,46.54,49000.0,43.2337,43.2709,43.2151,43.2337,49000.0
2012-11-09 12:30:00,46.58,46.58,46.54,46.55,16000.0,43.2709,43.2709,43.2337,43.243,16000.0
2012-11-09 12:40:00,46.51,46.52,46.48,46.49,21000.0,43.2058,43.2151,43.178,43.1873,21000.0
2012-11-09 12:50:00,46.49,46.52,46.49,46.49,14000.0,43.1873,43.2151,43.1873,43.1873,14000.0
2012-11-09 13:00:00,46.49,46.54,46.48,46.51,58000.0,43.1873,43.2337,43.178,43.2058,58000.0
2012-11-09 13:10:00,46.51,46.51,46.42,46.47,236000.0,43.2058,43.2058,43.1222,43.1687,236000.0
2012-11-09 13:20:00,46.47,46.47,46.29,46.29,124000.0,43.1687,43.1687,43.0015,43.0015,124000.0
2012-11-09 13:30:00,46.29,46.35,46.27,46.27,205000.0,43.0015,43.0572,42.9829,42.9829,205000.0
2012-11-09 13:40:00,46.29,46.34,46.15,46.31,110000.0,43.0015,43.0479,42.8714,43.0201,110000.0
2012-11-09 13:50:00,46.32,46.46,46.31,46.46,93000.0,43.0293,43.1594,43.0201,43.1594,93000.0
2012-11-09 14:00:00,46.45,46.45,46.33,46.34,53000.0,43.1501,43.1501,43.0386,43.0479,53000.0
2012-11-09 14:10:00,46.35,46.87,46.35,46.41,898000.0,43.0572,43.5403,43.0572,43.1129,898000.0
2012-11-09 14:20:00,46.38,46.42,46.32,46.33,111000.0,43.0851,43.1222,43.0293,43.0386,111000.0
2012-11-09 14:30:00,46.36,46.53,46.35,46.47,103000.0,43.0665,43.2244,43.0572,43.1687,103000.0
2012-11-09 14:40:00,46.44,46.46,46.42,46.42,17000.0,43.1408,43.1594,43.1222,43.1222,17000.0
2012-11-09 14:50:00,46.41,46.44,46.36,46.38,54000.0,43.1129,43.1408,43.0665,43.0851,54000.0
2012-11-09 15:00:00,46.38,46.4,46.36,46.36,57000.0,43.0851,43.1037,43.0665,43.0665,57000.0
2012-11-09 15:10:00,46.36,46.44,46.3,46.32,156000.0,43.0665,43.1408,43.0108,43.0293,156000.0
2012-11-09 15:20:00,46.34,46.43,46.34,46.4,47000.0,43.0479,43.1315,43.0479,43.1037,47000.0
2012-11-09 15:30:00,46.4,46.41,46.3,46.36,157000.0,43.1037,43.1129,43.0108,43.0665,157000.0
2012-11-09 15:40:00,46.37,46.57,46.37,46.43,210000.0,43.0758,43.2616,43.0758,43.1315,210000.0
2012-11-09 15:50:00,46.44,46.48,46.4,46.47,875000.0,43.1408,43.178,43.1037,43.1687,875000.0
2012-11-12 09:30:00,46.57,46.6,46.31,46.52,166000.0,43.2616,43.2895,43.0201,43.2151,166000.0
2012-11-12 09:40:00,46.52,46.57,46.32,46.54,203000.0,43.2151,43.2616,43.0293,43.2337,203000.0
2012-11-12 09:50:00,46.53,46.73,46.51,46.72,275000.0,43.2244,43.4102,43.2058,43.4009,275000.0
2012-11-12 10:00:00,46.73,46.73,46.65,46.65,81000.0,43.4102,43.4102,43.3359,43.3359,81000.0
2012-11-12 10:10:00,46.62,46.65,46.49,46.55,82000.0,43.308,43.3359,43.1873,43.243,82000.0
2012-11-12 10:20:00,46.56,46.56,46.52,46.56,31000.0,43.2523,43.2523,43.2151,43.2523,31000.0
2012-11-12 10:30:00,46.54,46.6,46.54,46.59,30000.0,43.2337,43.2895,43.2337,43.2802,30000.0
2012-11-12 10:40:00,46.6,46.66,46.58,46.59,55000.0,43.2895,43.3452,43.2709,43.2802,55000.0
2012-11-12 10:50:00,46.58,46.6,46.54,46.58,32000.0,43.2709,43.2895,43.2337,43.2709,32000.0
2012-11-12 11:00:00,46.6,46.61,46.55,46.61,56000.0,43.2895,43.2987,43.243,43.2987,56000.0
2012-11-12 11:10:00,46.59,46.59,46.5,46.5,22000.0,43.2802,43.2802,43.1966,43.1966,22000.0
2012-11-12 11:20:00,46.52,46.57,46.52,46.55,17000.0,43.2151,43.2616,43.2151,43.243,17000.0
2012-11-12 11:30:00,46.55,46.61,46.55,46.57,22000.0,43.243,43.2987,43.243,43.2616,22000.0
2012-11-12 11:40:00,46.57,46.61,46.57,46.58,22000.0,43.2616,43.2987,43.2616,43.2709,22000.0
2012-11-12 11:50:00,46.56,46.58,46.54,46.57,27000.0,43.2523,43.2709,43.2337,43.2616,27000.0
2012-11-12 12:00:00,46.58,46.59,46.54,46.56,13000.0,43.2709,43.2802,43.2337,43.2523,13000.0
2012-11-12 12:10:00,46.54,46.55,46.48,46.52,57000.0,43.2337,43.243,43.178,43.2151,57000.0
2012-11-12 12:20:00,46.52,46.64,46.52,46.62,46000.0,43.2151,43.3266,43.2151,43.308,46000.0
2012-11-12 12:30:00,46.6,46.76,46.6,46.75,80000.0,43.2895,43.4381,43.2895,43.4288,80000.0
2012-11-12 12:40:00,46.76,46.79,46.69,46.69,41000.0,43.4381,43.466,43.3731,43.3731,41000.0
2012-11-12 12:50:00,46.69,46.71,46.69,46.69,13000.0,43.3731,43.3916,43.3731,43.3731,13000.0
2012-11-12 13:00:00,46.69,46.79,46.69,46.76,37000.0,43.3731,43.466,43.3731,43.4381,37000.0
2012-11-12 13:10:00,46.77,46.78,46.73,46.73,34000.0,43.4474,43.4567,43.4102,43.4102,34000.0
2012-11-12 13:20:00,46.74,46.77,46.73,46.76,39000.0,43.4195,43.4474,43.4102,43.4381,39000.0
2012-11-12 13:30:00,46.77,46.8,46.73,46.8,44000.0,43.4474,43.4752,43.4102,43.4752,44000.0
2012-11-12 13:40:00,46.79,46.84,46.76,46.84,70000.0,43.466,43.5124,43.4381,43.5124,70000.0
2012-11-12 13:50:00,46.86,46.96,46.84,46.92,175000.0,43.531,43.6239,43.5124,43.5867,175000.0
2012-11-12 14:00:00,46.9,46.92,46.85,46.91,44000.0,43.5681,43.5867,43.5217,43.5774,44000.0
2012-11-12 14:10:00,46.92,46.96,46.9,46.95,39000.0,43.5867,43.6239,43.5681,43.6146,39000.0
2012-11-12 14:20:00,46.95,47.0,46.93,46.96,114000.0,43.6146,43.661,43.596,43.6239,114000.0
2012-11-12 14:30:00,46.97,46.98,46.88,46.88,39000.0,43.6332,43.6425,43.5496,43.5496,39000.0
2012-11-12 14:40:00,46.88,46.91,46.83,46.89,89000.0,43.5496,43.5774,43.5031,43.5588,89000.0
2012-11-12 14:50:00,46.89,46.99,46.87,46.99,94000.0,43.5588,43.6517,43.5403,43.6517,94000.0
2012-11-12 15:00:00,46.97,47.04,46.96,47.0,139000.0,43.6332,43.6982,43.6239,43.661,139000.0
2012-11-12 15:10:00,46.98,47.02,46.87,46.92,149000.0,43.6425,43.6796,43.5403,43.5867,149000.0
2012-11-12 15:20:00,46.92,47.06,46.89,46.99,181000.0,43.5867,43.7168,43.5588,43.6517,181000.0
2012-11-12 15:30:00,46.99,47.06,46.93,47.01,166000.0,43.6517,43.7168,43.596,43.6703,166000.0
2012-11-12 15:40:00,47.01,47.1,47.0,47.01,336000.0,43.6703,43.7539,43.661,43.6703,336000.0
2012-11-12 15:50:00,47.01,47.09,46.96,47.01,653000.0,43.6703,43.7446,43.6239,43.6703,653000.0
2012-11-13 09:30:00,46.71,46.85,46.47,46.7,133000.0,43.3916,43.5217,43.1687,43.3823,133000.0
2012-11-13 09:40:00,46.72,46.83,46.69,46.83,88000.0,43.4009,43.5031,43.3731,43.5031,88000.0
2012-11-13 09:50:00,46.84,47.17,46.84,47.16,158000.0,43.5124,43.819,43.5124,43.8097,158000.0
2012-11-13 10:00:00,47.16,47.33,47.08,47.31,185000.0,43.8097,43.9676,43.7354,43.949,185000.0
2012-11-13 10:10:00,47.35,47.5,47.35,47.39,135000.0,43.9862,44.1255,43.9862,44.0233,135000.0
2012-11-13 10:20:00,47.41,47.49,47.36,47.4,107000.0,44.0419,44.1162,43.9955,44.0326,107000.0
2012-11-13 10:30:00,47.37,47.61,47.34,47.53,235000.0,44.0047,44.2277,43.9769,44.1534,235000.0
2012-11-13 10:40:00,47.57,47.57,47.4,47.47,177000.0,44.1905,44.1905,44.0326,44.0976,177000.0
2012-11-13 10:50:00,47.48,47.61,47.35,47.61,126000.0,44.1069,44.2277,43.9862,44.2277,126000.0
2012-11-13 11:00:00,47.62,47.69,47.58,47.61,128000.0,44.237,44.302,44.1998,44.2277,128000.0
2012-11-13 11:10:00,47.6,47.6,47.44,47.52,94000.0,44.2184,44.2184,44.0698,44.1441,94000.0
2012-11-13 11:20:00,47.54,47.59,47.41,47.45,75000.0,44.1627,44.2091,44.0419,44.0791,75000.0
2012-11-13 11:30:00,47.47,47.54,47.43,47.47,67000.0,44.0976,44.1627,44.0605,44.0976,67000.0
2012-11-13 11:40:00,47.47,47.55,47.43,47.55,91000.0,44.0976,44.172,44.0605,44.172,91000.0
2012-11-13 11:50:00,47.54,47.59,47.5,47.54,108000.0,44.1627,44.2091,44.1255,44.1627,108000.0
2012-11-13 12:00:00,47.57,47.57,47.37,47.43,211000.0,44.1905,44.1905,44.0047,44.0605,211000.0
2012-11-13 12:10:00,47.45,47.51,47.44,47.49,60000.0,44.0791,44.1348,44.0698,44.1162,60000.0
2012-11-13 12:20:00,47.48,47.5,47.36,47.37,50000.0,44.1069,44.1255,43.9955,44.0047,50000.0
2012-11-13 12:30:00,47.35,47.39,47.28,47.37,71000.0,43.9862,44.0233,43.9211,44.0047,71000.0
2012-11-13 12:40:00,47.37,47.38,47.33,47.33,40000.0,44.0047,44.014,43.9676,43.9676,40000.0
2012-11-13 12:50:00,47.34,47.43,47.34,47.4,87000.0,43.9769,44.0605,43.9769,44.0326,87000.0
2012-11-13 13:00:00,47.41,47.49,47.4,47.47,93000.0,44.0419,44.1162,44.0326,44.0976,93000.0
2012-11-13 13:10:00,47.49,47.52,47.45,47.49,50000.0,44.1162,44.1441,44.0791,44.1162,50000.0
2012-11-13 13:20:00,47.49,47.51,47.44,47.44,52000.0,44.1162,44.1348,44.0698,44.0698,52000.0
2012-11-13 13:30:00,47.44,47.47,47.39,47.42,50000.0,44.0698,44.0976,44.0233,44.0512,50000.0
2012-11-13 13:40:00,47.44,47.47,47.43,47.43,29000.0,44.0698,44.0976,44.0605,44.0605,29000.0
2012-11-13 13:50:00,47.46,47.55,47.46,47.51,37000.0,44.0884,44.172,44.0884,44.1348,37000.0
2012-11-13 14:00:00,47.51,47.55,47.49,47.49,74000.0,44.1348,44.172,44.1162,44.1162,74000.0
2012-11-13 14:10:00,47.56,47.56,47.47,47.51,35000.0,44.1813,44.1813,44.0976,44.1348,35000.0
2012-11-13 14:20:00,47.5,47.51,47.4,47.48,70000.0,44.1255,44.1348,44.0326,44.1069,70000.0
2012-11-13 14:30:00,47.46,47.47,47.37,47.4,79000.0,44.0884,44.0976,44.0047,44.0326,79000.0
2012-11-13 14:40:00,47.4,47.44,47.38,47.39,66000.0,44.0326,44.0698,44.014,44.0233,66000.0
2012-11-13 14:50:00,47.41,47.49,47.4,47.48,150000.0,44.0419,44.1162,44.0326,44.1069,150000.0
2012-11-13 15:00:00,47.47,47.49,47.43,47.44,129000.0,44.0976,44.1162,44.0605,44.0698,129000.0
2012-11-13 15:10:00,47.46,47.48,47.31,47.36,150000.0,44.0884,44.1069,43.949,43.9955,150000.0
2012-11-13 15:20:00,47.39,47.4,47.23,47.31,161000.0,44.0233,44.0326,43.8747,43.949,161000.0
2012-11-13 15:30:00,47.28,47.35,47.21,47.33,265000.0,43.9211,43.9862,43.8561,43.9676,265000.0
2012-11-13 15:40:00,47.33,47.35,47.17,47.23,329000.0,43.9676,43.9862,43.819,43.8747,329000.0
2012-11-13 15:50:00,47.22,47.22,47.12,47.14,275000.0,43.8654,43.8654,43.7725,43.7911,275000.0
2012-11-14 09:30:00,47.27,47.31,47.21,47.27,149000.0,43.9119,43.949,43.8561,43.9119,149000.0
2012-11-14 09:40:00,47.25,47.4,47.25,47.37,154000.0,43.8933,44.0326,43.8933,44.0047,154000.0
2012-11-14 09:50:00,47.38,47.4,47.27,47.29,106000.0,44.014,44.0326,43.9119,43.9304,106000.0
2012-11-14 10:00:00,47.31,47.31,47.22,47.25,88000.0,43.949,43.949,43.8654,43.8933,88000.0
2012-11-14 10:10:00,47.23,47.27,47.02,47.03,161000.0,43.8747,43.9119,43.6796,43.6889,161000.0
2012-11-14 10:20:00,47.04,47.05,46.98,46.98,49000.0,43.6982,43.7075,43.6425,43.6425,49000.0
2012-11-14 10:30:00,46.96,47.04,46.96,46.97,40000.0,43.6239,43.6982,43.6239,43.6332,40000.0
2012-11-14 10:40:00,46.95,46.98,46.66,46.66,206000.0,43.6146,43.6425,43.3452,43.3452,206000.0
2012-11-14 10:50:00,46.66,46.73,46.64,46.73,130000.0,43.3452,43.4102,43.3266,43.4102,130000.0
2012-11-14 11:00:00,46.73,46.74,46.51,46.66,396000.0,43.4102,43.4195,43.2058,43.3452,396000.0
2012-11-14 11:10:00,46.61,46.71,46.61,46.71,91000.0,43.2987,43.3916,43.2987,43.3916,91000.0
2012-11-14 11:20:00,46.67,46.77,46.64,46.76,113000.0,43.3545,43.4474,43.3266,43.4381,113000.0
2012-11-14 11:30:00,46.77,46.82,46.72,46.78,153000.0,43.4474,43.4938,43.4009,43.4567,153000.0
2012-11-14 11:40:00,46.79,47.03,46.77,47.02,129000.0,43.466,43.6889,43.4474,43.6796,129000.0
2012-11-14 11:50:00,46.99,47.0,46.9,46.91,71000.0,43.6517,43.661,43.5681,43.5774,71000.0
2012-11-14 12:00:00,46.91,46.94,46.81,46.84,78000.0,43.5774,43.6053,43.4845,43.5124,78000.0
2012-11-14 12:10:00,46.81,46.83,46.72,46.8,99000.0,43.4845,43.5031,43.4009,43.4752,99000.0
2012-11-14 12:20:00,46.77,46.84,46.75,46.84,68000.0,43.4474,43.5124,43.4288,43.5124,68000.0
2012-11-14 12:30:00,46.82,46.82,46.77,46.77,20000.0,43.4938,43.4938,43.4474,43.4474,20000.0
2012-11-14 12:40:00,46.77,46.81,46.74,46.74,77000.0,43.4474,43.4845,43.4195,43.4195,77000.0
2012-11-14 12:50:00,46.79,46.82,46.77,46.78,41000.0,43.466,43.4938,43.4474,43.4567,41000.0
2012-11-14 13:00:00,46.78,46.79,46.71,46.71,112000.0,43.4567,43.466,43.3916,43.3916,112000.0
2012-11-14 13:10:00,46.72,46.76,46.67,46.75,127000.0,43.4009,43.4381,43.3545,43.4288,127000.0
2012-11-14 13:20:00,46.75,46.87,46.75,46.8,138000.0,43.4288,43.5403,43.4288,43.4752,138000.0
2012-11-14 13:30:00,46.78,46.89,46.71,46.77,137000.0,43.4567,43.5588,43.3916,43.4474,137000.0
2012-11-14 13:40:00,46.78,46.84,46.76,46.84,56000.0,43.4567,43.5124,43.4381,43.5124,56000.0
2012-11-14 13:50:00,46.79,46.84,46.78,46.84,33000.0,43.466,43.5124,43.4567,43.5124,33000.0
2012-11-14 14:00:00,46.84,46.86,46.76,46.76,99000.0,43.5124,43.531,43.4381,43.4381,99000.0
2012-11-14 14:10:00,46.76,46.77,46.68,46.69,110000.0,43.4381,43.4474,43.3638,43.3731,110000.0
2012-11-14 14:20:00,46.69,46.77,46.68,46.77,126000.0,43.3731,43.4474,43.3638,43.4474,126000.0
2012-11-14 14:30:00,46.76,46.76,46.68,46.68,94000.0,43.4381,43.4381,43.3638,43.3638,94000.0
2012-11-14 14:40:00,46.67,46.71,46.65,46.71,66000.0,43.3545,43.3916,43.3359,43.3916,66000.0
2012-11-14 14:50:00,46.71,46.71,46.65,46.67,78000.0,43.3916,43.3916,43.3359,43.3545,78000.0
2012-11-14 15:00:00,46.65,46.68,46.5,46.54,181000.0,43.3359,43.3638,43.1966,43.2337,181000.0
2012-11-14 15:10:00,46.53,46.57,46.47,46.47,122000.0,43.2244,43.2616,43.1687,43.1687,122000.0
2012-11-14 15:20:00,46.47,46.47,46.28,46.43,269000.0,43.1687,43.1687,42.9922,43.1315,269000.0
2012-11-14 15:30:00,46.43,46.44,46.36,46.37,317000.0,43.1315,43.1408,43.0665,43.0758,317000.0
2012-11-14 15:40:00,46.35,46.38,46.24,46.38,369000.0,43.0572,43.0851,42.955,43.0851,369000.0
2012-11-14 15:50:00,46.38,46.38,46.23,46.31,706000.0,43.0851,43.0851,42.9457,43.0201,706000.0
2012-11-15 09:30:00,46.29,46.29,46.0,46.08,351000.0,43.0015,43.0015,42.7321,42.8064,351000.0
2012-11-15 09:40:00,46.04,46.25,45.98,46.18,339000.0,42.7692,42.9643,42.7135,42.8993,339000.0
2012-11-15 09:50:00,46.25,46.25,45.73,45.74,313000.0,42.9643,42.9643,42.4813,42.4905,313000.0
2012-11-15 10:00:00,45.74,45.87,45.63,45.82,400000.0,42.4905,42.6113,42.3884,42.5649,400000.0
2012-11-15 10:10:00,45.86,46.0,45.75,45.95,204000.0,42.602,42.7321,42.4998,42.6856,204000.0
2012-11-15 10:20:00,45.95,45.98,45.84,45.85,100000.0,42.6856,42.7135,42.5834,42.5927,100000.0
2012-11-15 10:30:00,45.9,46.0,45.86,45.89,88000.0,42.6392,42.7321,42.602,42.6299,88000.0
2012-11-15 10:40:00,45.9,45.91,45.66,45.68,157000.0,42.6392,42.6485,42.4162,42.4348,157000.0
2012-11-15 10:50:00,45.68,45.74,45.62,45.62,147000.0,42.4348,42.4905,42.3791,42.3791,147000.0
2012-11-15 11:00:00,45.61,45.74,45.5,45.5,161000.0,42.3698,42.4905,42.2676,42.2676,161000.0
2012-11-15 11:10:00,45.5,45.62,45.41,45.47,195000.0,42.2676,42.3791,42.184,42.2397,195000.0
2012-11-15 11:20:00,45.45,45.52,45.37,45.49,123000.0,42.2211,42.2862,42.1468,42.2583,123000.0
2012-11-15 11:30:00,45.48,45.53,45.36,45.51,167000.0,42.249,42.2955,42.1375,42.2769,167000.0
2012-11-15 11:40:00,45.54,45.57,45.42,45.43,60000.0,42.3048,42.3326,42.1933,42.2026,60000.0
2012-11-15 11:50:00,45.45,45.61,45.43,45.61,139000.0,42.2211,42.3698,42.2026,42.3698,139000.0
2012-11-15 12:00:00,45.57,45.65,45.57,45.62,48000.0,42.3326,42.4069,42.3326,42.3791,48000.0
2012-11-15 12:10:00,45.65,45.66,45.57,45.6,220000.0,42.4069,42.4162,42.3326,42.3605,220000.0
2012-11-15 12:20:00,45.59,45.62,45.57,45.61,82000.0,42.3512,42.3791,42.3326,42.3698,82000.0
2012-11-15 12:30:00,45.64,45.7,45.6,45.69,42000.0,42.3977,42.4534,42.3605,42.4441,42000.0
2012-11-15 12:40:00,45.66,45.69,45.59,45.63,93000.0,42.4162,42.4441,42.3512,42.3884,93000.0
2012-11-15 12:50:00,45.63,45.7,45.59,45.61,96000.0,42.3884,42.4534,42.3512,42.3698,96000.0
2012-11-15 13:00:00,45.61,45.67,45.57,45.63,73000.0,42.3698,42.4255,42.3326,42.3884,73000.0
2012-11-15 13:10:00,45.67,45.75,45.62,45.67,91000.0,42.4255,42.4998,42.3791,42.4255,91000.0
2012-11-15 13:20:00,45.68,45.74,45.67,45.73,41000.0,42.4348,42.4905,42.4255,42.4813,41000.0
2012-11-15 13:30:00,45.73,45.86,45.7,45.86,101000.0,42.4813,42.602,42.4534,42.602,101000.0
2012-11-15 13:40:00,45.87,45.92,45.86,45.87,94000.0,42.6113,42.6578,42.602,42.6113,94000.0
2012-11-15 13:50:00,45.88,45.97,45.86,45.9,141000.0,42.6206,42.7042,42.602,42.6392,141000.0
2012-11-15 14:00:00,45.88,45.96,45.88,45.93,83000.0,42.6206,42.6949,42.6206,42.667,83000.0
2012-11-15 14:10:00,45.95,45.96,45.87,45.87,135000.0,42.6856,42.6949,42.6113,42.6113,135000.0
2012-11-15 14:20:00,45.88,45.91,45.81,45.81,87000.0,42.6206,42.6485,42.5556,42.5556,87000.0
2012-11-15 14:30:00,45.84,45.84,45.69,45.69,53000.0,42.5834,42.5834,42.4441,42.4441,53000.0
2012-11-15 14:40:00,45.69,45.76,45.69,45.72,78000.0,42.4441,42.5091,42.4441,42.472,78000.0
2012-11-15 14:50:00,45.73,45.76,45.7,45.71,164000.0,42.4813,42.5091,42.4534,42.4627,164000.0
2012-11-15 15:00:00,45.72,45.72,45.54,45.58,162000.0,42.472,42.472,42.3048,42.3419,162000.0
2012-11-15 15:10:00,45.59,45.64,45.57,45.57,134000.0,42.3512,42.3977,42.3326,42.3326,134000.0
2012-11-15 15:20:00,45.59,45.6,45.44,45.48,226000.0,42.3512,42.3605,42.2119,42.249,226000.0
2012-11-15 15:30:00,45.48,45.61,45.45,45.61,287000.0,42.249,42.3698,42.2211,42.3698,287000.0
2012-11-15 15:40:00,45.62,45.82,45.62,45.74,315000.0,42.3791,42.5649,42.3791,42.4905,315000.0
2012-11-15 15:50:00,45.73,45.79,45.62,45.69,654000.0,42.4813,42.537,42.3791,42.4441,654000.0
2012-11-16 09:30:00,45.85,45.99,45.65,45.93,1012000.0,42.5927,42.7228,42.4069,42.667,1012000.0
2012-11-16 09:40:00,45.98,45.98,45.72,45.72,184000.0,42.7135,42.7135,42.472,42.472,184000.0
2012-11-16 09:50:00,45.76,45.8,45.62,45.78,277000.0,42.5091,42.5463,42.3791,42.5277,277000.0
2012-11-16 10:00:00,45.77,45.82,45.6,45.78,151000.0,42.5184,42.5649,42.3605,42.5277,151000.0
2012-11-16 10:10:00,45.79,46.02,45.69,45.97,309000.0,42.537,42.7507,42.4441,42.7042,309000.0
2012-11-16 10:20:00,45.99,46.11,45.9,46.11,163000.0,42.7228,42.8343,42.6392,42.8343,163000.0
2012-11-16 10:30:00,46.11,46.37,46.11,46.33,243000.0,42.8343,43.0758,42.8343,43.0386,243000.0
2012-11-16 10:40:00,46.33,46.37,46.17,46.32,194000.0,43.0386,43.0758,42.89,43.0293,194000.0
2012-11-16 10:50:00,46.28,46.3,46.2,46.25,73000.0,42.9922,43.0108,42.9179,42.9643,73000.0
2012-11-16 11:00:00,46.21,46.23,46.16,46.21,87000.0,42.9272,42.9457,42.8807,42.9272,87000.0
2012-11-16 11:10:00,46.17,46.2,45.95,46.0,193000.0,42.89,42.9179,42.6856,42.7321,193000.0
2012-11-16 11:20:00,45.98,46.04,45.86,45.97,102000.0,42.7135,42.7692,42.602,42.7042,102000.0
2012-11-16 11:30:00,45.95,46.08,45.95,46.08,55000.0,42.6856,42.8064,42.6856,42.8064,55000.0
2012-11-16 11:40:00,46.04,46.4,46.04,46.33,270000.0,42.7692,43.1037,42.7692,43.0386,270000.0
2012-11-16 11:50:00,46.33,46.49,46.33,46.36,173000.0,43.0386,43.1873,43.0386,43.0665,173000.0
2012-11-16 12:00:00,46.4,46.49,46.36,46.47,218000.0,43.1037,43.1873,43.0665,43.1687,218000.0
2012-11-16 12:10:00,46.47,46.69,46.46,46.68,161000.0,43.1687,43.3731,43.1594,43.3638,161000.0
2012-11-16 12:20:00,46.66,46.96,46.62,46.92,439000.0,43.3452,43.6239,43.308,43.5867,439000.0
2012-11-16 12:30:00,46.9,47.05,46.69,46.7,316000.0,43.5681,43.7075,43.3731,43.3823,316000.0
2012-11-16 12:40:00,46.72,46.72,46.48,46.71,219000.0,43.4009,43.4009,43.178,43.3916,219000.0
2012-11-16 12:50:00,46.65,46.76,46.6,46.73,78000.0,43.3359,43.4381,43.2895,43.4102,78000.0
2012-11-16 13:00:00,46.68,46.71,46.6,46.62,65000.0,43.3638,43.3916,43.2895,43.308,65000.0
2012-11-16 13:10:00,46.67,46.67,46.56,46.59,104000.0,43.3545,43.3545,43.2523,43.2802,104000.0
2012-11-16 13:20:00,46.62,46.69,46.57,46.63,68000.0,43.308,43.3731,43.2616,43.3173,68000.0
2012-11-16 13:30:00,46.71,46.74,46.61,46.61,25000.0,43.3916,43.4195,43.2987,43.2987,25000.0
2012-11-16 13:40:00,46.61,46.75,46.61,46.69,24000.0,43.2987,43.4288,43.2987,43.3731,24000.0
2012-11-16 13:50:00,46.71,46.8,46.63,46.71,48000.0,43.3916,43.4752,43.3173,43.3916,48000.0
2012-11-16 14:00:00,46.69,46.72,46.55,46.59,76000.0,43.3731,43.4009,43.243,43.2802,76000.0
2012-11-16 14:10:00,46.57,46.6,46.48,46.5,104000.0,43.2616,43.2895,43.178,43.1966,104000.0
2012-11-16 14:20:00,46.5,46.5,46.35,46.41,97000.0,43.1966,43.1966,43.0572,43.1129,97000.0
2012-11-16 14:30:00,46.4,46.43,46.37,46.4,95000.0,43.1037,43.1315,43.0758,43.1037,95000.0
2012-11-16 14:40:00,46.39,46.4,46.33,46.36,90000.0,43.0944,43.1037,43.0386,43.0665,90000.0
2012-11-16 14:50:00,46.39,46.41,46.34,46.34,168000.0,43.0944,43.1129,43.0479,43.0479,168000.0
2012-11-16 15:00:00,46.33,46.39,46.21,46.28,189000.0,43.0386,43.0944,42.9272,42.9922,189000.0
2012-11-16 15:10:00,46.26,46.34,46.17,46.34,249000.0,42.9736,43.0479,42.89,43.0479,249000.0
2012-11-16 15:20:00,46.32,46.4,46.28,46.39,248000.0,43.0293,43.1037,42.9922,43.0944,248000.0
2012-11-16 15:30:00,46.37,46.51,46.36,46.48,176000.0,43.0758,43.2058,43.0665,43.178,176000.0
2012-11-16 15:40:00,46.51,46.58,46.11,46.16,563000.0,43.2058,43.2709,42.8343,42.8807,563000.0
2012-11-16 15:50:00,46.28,46.5,46.17,46.47,755000.0,42.9922,43.1966,42.89,43.1687,755000.0
2012-11-19 09:30:00,46.94,47.24,46.84,47.19,528000.0,43.6053,43.884,43.5124,43.8375,528000.0
2012-11-19 09:40:00,47.24,47.4,47.05,47.27,436000.0,43.884,44.0326,43.7075,43.9119,436000.0
2012-11-19 09:50:00,47.28,47.29,47.18,47.24,145000.0,43.9211,43.9304,43.8282,43.884,145000.0
2012-11-19 10:00:00,47.26,47.34,46.99,47.21,322000.0,43.9026,43.9769,43.6517,43.8561,322000.0
2012-11-19 10:10:00,47.2,47.25,47.17,47.21,119000.0,43.8468,43.8933,43.819,43.8561,119000.0
2012-11-19 10:20:00,47.22,47.28,47.18,47.27,151000.0,43.8654,43.9211,43.8282,43.9119,151000.0
2012-11-19 10:30:00,47.26,47.33,47.19,47.27,112000.0,43.9026,43.9676,43.8375,43.9119,112000.0
2012-11-19 10:40:00,47.27,47.32,47.24,47.26,47000.0,43.9119,43.9583,43.884,43.9026,47000.0
2012-11-19 10:50:00,47.26,47.32,47.25,47.26,107000.0,43.9026,43.9583,43.8933,43.9026,107000.0
2012-11-19 11:00:00,47.26,47.31,47.2,47.25,137000.0,43.9026,43.949,43.8468,43.8933,137000.0
2012-11-19 11:10:00,47.25,47.32,47.24,47.26,67000.0,43.8933,43.9583,43.884,43.9026,67000.0
2012-11-19 11:20:00,47.23,47.26,47.2,47.24,58000.0,43.8747,43.9026,43.8468,43.884,58000.0
2012-11-19 11:30:00,47.21,47.25,47.2,47.24,81000.0,43.8561,43.8933,43.8468,43.884,81000.0
2012-11-19 11:40:00,47.22,47.27,47.21,47.27,71000.0,43.8654,43.9119,43.8561,43.9119,71000.0
2012-11-19 11:50:00,47.26,47.29,47.24,47.29,107000.0,43.9026,43.9304,43.884,43.9304,107000.0
2012-11-19 12:00:00,47.28,47.32,47.24,47.32,62000.0,43.9211,43.9583,43.884,43.9583,62000.0
2012-11-19 12:10:00,47.34,47.56,47.34,47.4,221000.0,43.9769,44.1813,43.9769,44.0326,221000.0
2012-11-19 12:20:00,47.39,47.49,47.37,47.45,40000.0,44.0233,44.1162,44.0047,44.0791,40000.0
2012-11-19 12:30:00,47.41,47.52,47.41,47.41,81000.0,44.0419,44.1441,44.0419,44.0419,81000.0
2012-11-19 12:40:00,47.46,47.49,47.39,47.47,116000.0,44.0884,44.1162,44.0233,44.0976,116000.0
2012-11-19 12:50:00,47.47,47.48,47.43,47.45,46000.0,44.0976,44.1069,44.0605,44.0791,46000.0
2012-11-19 13:00:00,47.45,47.48,47.4,47.46,91000.0,44.0791,44.1069,44.0326,44.0884,91000.0
2012-11-19 13:10:00,47.46,47.5,47.44,47.44,91000.0,44.0884,44.1255,44.0698,44.0698,91000.0
2012-11-19 13:20:00,47.44,47.47,47.42,47.47,20000.0,44.0698,44.0976,44.0512,44.0976,20000.0
2012-11-19 13:30:00,47.45,47.48,47.44,47.47,29000.0,44.0791,44.1069,44.0698,44.0976,29000.0
2012-11-19 13:40:00,47.47,47.49,47.45,47.49,64000.0,44.0976,44.1162,44.0791,44.1162,64000.0
2012-11-19 13:50:00,47.48,47.51,47.47,47.49,72000.0,44.1069,44.1348,44.0976,44.1162,72000.0
2012-11-19 14:00:00,47.47,47.6,47.47,47.59,162000.0,44.0976,44.2184,44.0976,44.2091,162000.0
2012-11-19 14:10:00,47.59,47.62,47.54,47.62,93000.0,44.2091,44.237,44.1627,44.237,93000.0
2012-11-19 14:20:00,47.61,47.66,47.61,47.64,54000.0,44.2277,44.2741,44.2277,44.2556,54000.0
2012-11-19 14:30:00,47.64,47.67,47.52,47.54,157000.0,44.2556,44.2834,44.1441,44.1627,157000.0
2012-11-19 14:40:00,47.53,47.69,47.53,47.61,149000.0,44.1534,44.302,44.1534,44.2277,149000.0
2012-11-19 14:50:00,47.65,47.7,47.59,47.68,195000.0,44.2649,44.3113,44.2091,44.2927,195000.0
2012-11-19 15:00:00,47.67,47.78,47.65,47.7,167000.0,44.2834,44.3856,44.2649,44.3113,167000.0
2012-11-19 15:10:00,47.7,47.81,47.7,47.77,212000.0,44.3113,44.4135,44.3113,44.3763,212000.0
2012-11-19 15:20:00,47.78,47.86,47.75,47.8,318000.0,44.3856,44.4599,44.3578,44.4042,318000.0
2012-11-19 15:30:00,47.8,47.85,47.74,47.75,214000.0,44.4042,44.4506,44.3485,44.3578,214000.0
2012-11-19 15:40:00,47.76,47.78,47.63,47.64,310000.0,44.367,44.3856,44.2463,44.2556,310000.0
2012-11-19 15:50:00,47.65,47.84,47.63,47.82,574000.0,44.2649,44.4414,44.2463,44.4228,574000.0
2012-11-20 09:30:00,47.91,47.93,47.61,47.75,218000.0,44.5064,44.525,44.2277,44.3578,218000.0
2012-11-20 09:40:00,47.75,48.0,47.68,47.87,431000.0,44.3578,44.59,44.2927,44.4692,431000.0
2012-11-20 09:50:00,47.87,47.99,47.77,47.99,119000.0,44.4692,44.5807,44.3763,44.5807,119000.0
2012-11-20 10:00:00,47.94,48.13,47.94,48.05,293000.0,44.5343,44.7108,44.5343,44.6364,293000.0
2012-11-20 10:10:00,48.05,48.18,47.99,48.15,134000.0,44.6364,44.7572,44.5807,44.7293,134000.0
2012-11-20 10:20:00,48.15,48.2,48.1,48.11,104000.0,44.7293,44.7758,44.6829,44.6922,104000.0
2012-11-20 10:30:00,48.1,48.26,48.1,48.21,127000.0,44.6829,44.8315,44.6829,44.7851,127000.0
2012-11-20 10:40:00,48.22,48.26,48.13,48.14,128000.0,44.7944,44.8315,44.7108,44.72,128000.0
2012-11-20 10:50:00,48.12,48.17,47.91,47.94,352000.0,44.7015,44.7479,44.5064,44.5343,352000.0
2012-11-20 11:00:00,47.94,47.99,47.94,47.96,53000.0,44.5343,44.5807,44.5343,44.5528,53000.0
2012-11-20 11:10:00,47.98,48.13,47.97,48.07,159000.0,44.5714,44.7108,44.5621,44.655,159000.0
2012-11-20 11:20:00,48.1,48.12,48.01,48.01,92000.0,44.6829,44.7015,44.5993,44.5993,92000.0
2012-11-20 11:30:00,48.0,48.02,47.81,47.97,195000.0,44.59,44.6086,44.4135,44.5621,195000.0
2012-11-20 11:40:00,47.98,48.0,47.95,47.95,70000.0,44.5714,44.59,44.5435,44.5435,70000.0
2012-11-20 11:50:00,47.95,48.0,47.87,47.95,72000.0,44.5435,44.59,44.4692,44.5435,72000.0
2012-11-20 12:00:00,47.99,48.01,47.8,47.82,64000.0,44.5807,44.5993,44.4042,44.4228,64000.0
2012-11-20 12:10:00,47.83,47.9,47.71,47.74,196000.0,44.4321,44.4971,44.3206,44.3485,196000.0
2012-11-20 12:20:00,47.73,47.75,47.66,47.66,97000.0,44.3392,44.3578,44.2741,44.2741,97000.0
2012-11-20 12:30:00,47.67,47.69,47.6,47.61,115000.0,44.2834,44.302,44.2184,44.2277,115000.0
2012-11-20 12:40:00,47.59,47.6,47.48,47.54,120000.0,44.2091,44.2184,44.1069,44.1627,120000.0
2012-11-20 12:50:00,47.53,47.66,47.49,47.63,127000.0,44.1534,44.2741,44.1162,44.2463,127000.0
2012-11-20 13:00:00,47.62,47.62,47.28,47.41,288000.0,44.237,44.237,43.9211,44.0419,288000.0
2012-11-20 13:10:00,47.41,47.58,47.3,47.49,362000.0,44.0419,44.1998,43.9397,44.1162,362000.0
2012-11-20 13:20:00,47.45,47.48,47.25,47.26,57000.0,44.0791,44.1069,43.8933,43.9026,57000.0
2012-11-20 13:30:00,47.25,47.47,47.22,47.44,80000.0,43.8933,44.0976,43.8654,44.0698,80000.0
2012-11-20 13:40:00,47.4,47.46,47.37,47.46,44000.0,44.0326,44.0884,44.0047,44.0884,44000.0
2012-11-20 13:50:00,47.46,47.51,47.44,47.49,20000.0,44.0884,44.1348,44.0698,44.1162,20000.0
2012-11-20 14:00:00,47.47,47.47,47.37,47.44,134000.0,44.0976,44.0976,44.0047,44.0698,134000.0
2012-11-20 14:10:00,47.39,47.48,47.39,47.43,89000.0,44.0233,44.1069,44.0233,44.0605,89000.0
2012-11-20 14:20:00,47.43,47.46,47.38,47.44,78000.0,44.0605,44.0884,44.014,44.0698,78000.0
2012-11-20 14:30:00,47.41,47.47,47.39,47.43,44000.0,44.0419,44.0976,44.0233,44.0605,44000.0
2012-11-20 14:40:00,47.42,47.46,47.39,47.45,52000.0,44.0512,44.0884,44.0233,44.0791,52000.0
2012-11-20 14:50:00,47.45,47.51,47.41,47.44,75000.0,44.0791,44.1348,44.0419,44.0698,75000.0
2012-11-20 15:00:00,47.46,47.62,47.39,47.62,368000.0,44.0884,44.237,44.0233,44.237,368000.0
2012-11-20 15:10:00,47.61,47.65,47.52,47.57,149000.0,44.2277,44.2649,44.1441,44.1905,149000.0
2012-11-20 15:20:00,47.57,47.57,47.49,47.55,62000.0,44.1905,44.1905,44.1162,44.172,62000.0
2012-11-20 15:30:00,47.55,47.67,47.54,47.66,187000.0,44.172,44.2834,44.1627,44.2741,187000.0
2012-11-20 15:40:00,47.68,47.76,47.65,47.69,190000.0,44.2927,44.367,44.2649,44.302,190000.0
2012-11-20 15:50:00,47.7,47.78,47.66,47.74,588000.0,44.3113,44.3856,44.2741,44.3485,588000.0
2012-11-21 09:30:00,47.84,48.07,47.76,47.97,148000.0,44.4414,44.655,44.367,44.5621,148000.0
2012-11-21 09:40:00,47.98,48.03,47.84,48.01,161000.0,44.5714,44.6179,44.4414,44.5993,161000.0
2012-11-21 09:50:00,47.99,48.06,47.94,48.02,138000.0,44.5807,44.6457,44.5343,44.6086,138000.0
2012-11-21 10:00:00,48.01,48.05,47.83,47.83,210000.0,44.5993,44.6364,44.4321,44.4321,210000.0
2012-11-21 10:10:00,47.83,47.99,47.83,47.94,66000.0,44.4321,44.5807,44.4321,44.5343,66000.0
2012-11-21 10:20:00,47.97,47.98,47.8,47.86,92000.0,44.5621,44.5714,44.4042,44.4599,92000.0
2012-11-21 10:30:00,47.86,47.96,47.84,47.91,68000.0,44.4599,44.5528,44.4414,44.5064,68000.0
2012-11-21 10:40:00,47.92,47.92,47.86,47.88,31000.0,44.5157,44.5157,44.4599,44.4785,31000.0
2012-11-21 10:50:00,47.91,47.96,47.87,47.9,84000.0,44.5064,44.5528,44.4692,44.4971,84000.0
2012-11-21 11:00:00,47.9,47.93,47.89,47.91,49000.0,44.4971,44.525,44.4878,44.5064,49000.0
2012-11-21 11:10:00,47.87,47.98,47.87,47.98,58000.0,44.4692,44.5714,44.4692,44.5714,58000.0
2012-11-21 11:20:00,47.98,47.98,47.91,47.96,25000.0,44.5714,44.5714,44.5064,44.5528,25000.0
2012-11-21 11:30:00,47.96,47.96,47.88,47.93,37000.0,44.5528,44.5528,44.4785,44.525,37000.0
2012-11-21 11:40:00,47.93,48.05,47.89,47.95,85000.0,44.525,44.6364,44.4878,44.5435,85000.0
2012-11-21 11:50:00,47.97,47.99,47.92,47.94,15000.0,44.5621,44.5807,44.5157,44.5343,15000.0
2012-11-21 12:00:00,47.98,47.98,47.93,47.93,21000.0,44.5714,44.5714,44.525,44.525,21000.0
2012-11-21 12:10:00,47.92,47.92,47.82,47.88,59000.0,44.5157,44.5157,44.4228,44.4785,59000.0
2012-11-21 12:20:00,47.88,47.94,47.85,47.93,31000.0,44.4785,44.5343,44.4506,44.525,31000.0
2012-11-21 12:30:00,47.94,47.94,47.83,47.86,49000.0,44.5343,44.5343,44.4321,44.4599,49000.0
2012-11-21 12:40:00,47.9,47.94,47.83,47.88,31000.0,44.4971,44.5343,44.4321,44.4785,31000.0
2012-11-21 12:50:00,47.89,47.89,47.83,47.86,14000.0,44.4878,44.4878,44.4321,44.4599,14000.0
2012-11-21 13:00:00,47.86,47.87,47.8,47.86,63000.0,44.4599,44.4692,44.4042,44.4599,63000.0
2012-11-21 13:10:00,47.85,47.88,47.81,47.81,23000.0,44.4506,44.4785,44.4135,44.4135,23000.0
2012-11-21 13:20:00,47.82,47.86,47.81,47.81,31000.0,44.4228,44.4599,44.4135,44.4135,31000.0
2012-11-21 13:30:00,47.84,47.88,47.82,47.88,25000.0,44.4414,44.4785,44.4228,44.4785,25000.0
2012-11-21 13:40:00,47.88,47.94,47.87,47.92,24000.0,44.4785,44.5343,44.4692,44.5157,24000.0
2012-11-21 13:50:00,47.94,47.95,47.92,47.92,31000.0,44.5343,44.5435,44.5157,44.5157,31000.0
2012-11-21 14:00:00,47.92,47.97,47.92,47.96,27000.0,44.5157,44.5621,44.5157,44.5528,27000.0
2012-11-21 14:10:00,47.94,47.94,47.89,47.89,19000.0,44.5343,44.5343,44.4878,44.4878,19000.0
2012-11-21 14:20:00,47.87,47.92,47.85,47.9,47000.0,44.4692,44.5157,44.4506,44.4971,47000.0
2012-11-21 14:30:00,47.9,47.97,47.89,47.96,29000.0,44.4971,44.5621,44.4878,44.5528,29000.0
2012-11-21 14:40:00,47.97,48.0,47.94,47.97,37000.0,44.5621,44.59,44.5343,44.5621,37000.0
2012-11-21 14:50:00,47.98,47.98,47.93,47.94,42000.0,44.5714,44.5714,44.525,44.5343,42000.0
2012-11-21 15:00:00,47.91,47.98,47.91,47.93,74000.0,44.5064,44.5714,44.5064,44.525,74000.0
2012-11-21 15:10:00,47.92,47.96,47.9,47.96,43000.0,44.5157,44.5528,44.4971,44.5528,43000.0
2012-11-21 15:20:00,47.93,47.94,47.81,47.87,60000.0,44.525,44.5343,44.4135,44.4692,60000.0
2012-11-21 15:30:00,47.87,47.88,47.77,47.81,170000.0,44.4692,44.4785,44.3763,44.4135,170000.0
2012-11-21 15:40:00,47.8,47.94,47.8,47.9,120000.0,44.4042,44.5343,44.4042,44.4971,120000.0
2012-11-21 15:50:00,47.87,47.93,47.82,47.91,217000.0,44.4692,44.525,44.4228,44.5064,217000.0
2012-11-23 09:30:00,48.09,48.2,47.83,47.83,120000.0,44.6736,44.7758,44.4321,44.4321,120000.0
2012-11-23 09:40:00,47.85,47.91,47.8,47.85,157000.0,44.4506,44.5064,44.4042,44.4506,157000.0
2012-11-23 09:50:00,47.84,47.94,47.84,47.92,56000.0,44.4414,44.5343,44.4414,44.5157,56000.0
2012-11-23 10:00:00,47.92,47.94,47.85,47.93,72000.0,44.5157,44.5343,44.4506,44.525,72000.0
2012-11-23 10:10:00,47.94,47.98,47.88,47.94,156000.0,44.5343,44.5714,44.4785,44.5343,156000.0
2012-11-23 10:20:00,47.95,48.06,47.91,48.0,163000.0,44.5435,44.6457,44.5064,44.59,163000.0
2012-11-23 10:30:00,48.01,48.01,47.91,47.92,65000.0,44.5993,44.5993,44.5064,44.5157,65000.0
2012-11-23 10:40:00,47.92,47.98,47.91,47.94,49000.0,44.5157,44.5714,44.5064,44.5343,49000.0
2012-11-23 10:50:00,47.94,48.0,47.9,47.9,84000.0,44.5343,44.59,44.4971,44.4971,84000.0
2012-11-23 11:00:00,47.88,48.0,47.87,48.0,68000.0,44.4785,44.59,44.4692,44.59,68000.0
2012-11-23 11:10:00,47.98,48.01,47.96,47.99,38000.0,44.5714,44.5993,44.5528,44.5807,38000.0
2012-11-23 11:20:00,48.01,48.06,47.98,48.0,71000.0,44.5993,44.6457,44.5714,44.59,71000.0
2012-11-23 11:30:00,48.02,48.02,47.98,48.02,58000.0,44.6086,44.6086,44.5714,44.6086,58000.0
2012-11-23 11:40:00,47.99,48.02,47.96,47.97,80000.0,44.5807,44.6086,44.5528,44.5621,80000.0
2012-11-23 11:50:00,47.99,48.01,47.98,48.01,32000.0,44.5807,44.5993,44.5714,44.5993,32000.0
2012-11-23 12:00:00,48.03,48.03,47.96,47.99,48000.0,44.6179,44.6179,44.5528,44.5807,48000.0
2012-11-23 12:10:00,47.99,47.99,47.9,47.91,85000.0,44.5807,44.5807,44.4971,44.5064,85000.0
2012-11-23 12:20:00,47.91,48.02,47.91,48.0,147000.0,44.5064,44.6086,44.5064,44.59,147000.0
2012-11-23 12:30:00,48.01,48.03,47.97,48.03,113000.0,44.5993,44.6179,44.5621,44.6179,113000.0
2012-11-23 12:40:00,48.02,48.12,48.0,48.01,214000.0,44.6086,44.7015,44.59,44.5993,214000.0
2012-11-23 12:50:00,48.03,48.1,47.98,48.1,255000.0,44.6179,44.6829,44.5714,44.6829,255000.0
2012-11-26 09:30:00,48.02,48.13,47.86,47.95,198000.0,44.6086,44.7108,44.4599,44.5435,198000.0
2012-11-26 09:40:00,47.91,48.01,47.91,47.92,121000.0,44.5064,44.5993,44.5064,44.5157,121000.0
2012-11-26 09:50:00,47.91,48.15,47.91,48.14,136000.0,44.5064,44.7293,44.5064,44.72,136000.0
2012-11-26 10:00:00,48.11,48.28,48.11,48.15,211000.0,44.6922,44.8501,44.6922,44.7293,211000.0
2012-11-26 10:10:00,48.18,48.18,48.02,48.05,165000.0,44.7572,44.7572,44.6086,44.6364,165000.0
2012-11-26 10:20:00,48.07,48.07,47.9,48.02,154000.0,44.655,44.655,44.4971,44.6086,154000.0
2012-11-26 10:30:00,48.02,48.08,47.96,47.99,144000.0,44.6086,44.6643,44.5528,44.5807,144000.0
2012-11-26 10:40:00,47.99,48.08,47.95,48.03,108000.0,44.5807,44.6643,44.5435,44.6179,108000.0
2012-11-26 10:50:00,48.04,48.09,47.96,47.98,62000.0,44.6272,44.6736,44.5528,44.5714,62000.0
2012-11-26 11:00:00,48.0,48.0,47.92,47.92,81000.0,44.59,44.59,44.5157,44.5157,81000.0
2012-11-26 11:10:00,47.94,47.95,47.86,47.89,111000.0,44.5343,44.5435,44.4599,44.4878,111000.0
2012-11-26 11:20:00,47.95,47.98,47.89,47.92,81000.0,44.5435,44.5714,44.4878,44.5157,81000.0
2012-11-26 11:30:00,47.99,48.04,47.97,48.01,46000.0,44.5807,44.6272,44.5621,44.5993,46000.0
2012-11-26 11:40:00,47.99,48.04,47.96,47.96,38000.0,44.5807,44.6272,44.5528,44.5528,38000.0
2012-11-26 11:50:00,47.96,47.97,47.94,47.95,13000.0,44.5528,44.5621,44.5343,44.5435,13000.0
2012-11-26 12:00:00,47.97,48.02,47.94,47.97,56000.0,44.5621,44.6086,44.5343,44.5621,56000.0
2012-11-26 12:10:00,47.95,47.99,47.95,47.97,23000.0,44.5435,44.5807,44.5435,44.5621,23000.0
2012-11-26 12:20:00,47.97,48.0,47.93,47.98,90000.0,44.5621,44.59,44.525,44.5714,90000.0
2012-11-26 12:30:00,47.98,47.98,47.86,47.95,85000.0,44.5714,44.5714,44.4599,44.5435,85000.0
2012-11-26 12:40:00,47.94,47.99,47.92,47.99,47000.0,44.5343,44.5807,44.5157,44.5807,47000.0
2012-11-26 12:50:00,47.97,48.03,47.96,47.98,37000.0,44.5621,44.6179,44.5528,44.5714,37000.0
2012-11-26 13:00:00,48.01,48.02,47.96,47.99,30000.0,44.5993,44.6086,44.5528,44.5807,30000.0
2012-11-26 13:10:00,47.96,48.16,47.96,48.04,190000.0,44.5528,44.7386,44.5528,44.6272,190000.0
2012-11-26 13:20:00,48.06,48.12,48.03,48.08,136000.0,44.6457,44.7015,44.6179,44.6643,136000.0
2012-11-26 13:30:00,48.08,48.2,48.08,48.13,94000.0,44.6643,44.7758,44.6643,44.7108,94000.0
2012-11-26 13:40:00,48.16,48.16,48.03,48.06,82000.0,44.7386,44.7386,44.6179,44.6457,82000.0
2012-11-26 13:50:00,48.05,48.07,48.0,48.02,60000.0,44.6364,44.655,44.59,44.6086,60000.0
2012-11-26 14:00:00,48.01,48.03,47.97,47.97,53000.0,44.5993,44.6179,44.5621,44.5621,53000.0
2012-11-26 14:10:00,47.99,48.02,47.95,47.96,50000.0,44.5807,44.6086,44.5435,44.5528,50000.0
2012-11-26 14:20:00,47.95,47.95,47.87,47.88,78000.0,44.5435,44.5435,44.4692,44.4785,78000.0
2012-11-26 14:30:00,47.89,47.92,47.89,47.9,13000.0,44.4878,44.5157,44.4878,44.4971,13000.0
2012-11-26 14:40:00,47.91,47.95,47.87,47.94,77000.0,44.5064,44.5435,44.4692,44.5343,77000.0
2012-11-26 14:50:00,47.95,48.02,47.92,47.99,107000.0,44.5435,44.6086,44.5157,44.5807,107000.0
2012-11-26 15:00:00,47.99,48.01,47.9,47.9,98000.0,44.5807,44.5993,44.4971,44.4971,98000.0
2012-11-26 15:10:00,47.9,47.94,47.87,47.88,112000.0,44.4971,44.5343,44.4692,44.4785,112000.0
2012-11-26 15:20:00,47.88,47.92,47.88,47.91,84000.0,44.4785,44.5157,44.4785,44.5064,84000.0
2012-11-26 15:30:00,47.89,48.01,47.84,47.96,294000.0,44.4878,44.5993,44.4414,44.5528,294000.0
2012-11-26 15:40:00,47.95,47.98,47.83,47.87,413000.0,44.5435,44.5714,44.4321,44.4692,413000.0
2012-11-26 15:50:00,47.93,47.99,47.91,47.98,351000.0,44.525,44.5807,44.5064,44.5714,351000.0
2012-11-27 09:30:00,48.01,48.1,47.95,47.99,141000.0,44.5993,44.6829,44.5435,44.5807,141000.0
2012-11-27 09:40:00,47.99,48.1,47.98,48.07,172000.0,44.5807,44.6829,44.5714,44.655,172000.0
2012-11-27 09:50:00,48.1,48.37,48.09,48.3,253000.0,44.6829,44.9337,44.6736,44.8687,253000.0
2012-11-27 10:00:00,48.3,48.33,48.17,48.2,156000.0,44.8687,44.8965,44.7479,44.7758,156000.0
2012-11-27 10:10:00,48.19,48.24,47.8,47.8,298000.0,44.7665,44.8129,44.4042,44.4042,298000.0
2012-11-27 10:20:00,47.85,47.96,47.83,47.96,124000.0,44.4506,44.5528,44.4321,44.5528,124000.0
2012-11-27 10:30:00,47.96,48.0,47.9,47.94,113000.0,44.5528,44.59,44.4971,44.5343,113000.0
2012-11-27 10:40:00,47.97,48.06,47.94,48.01,156000.0,44.5621,44.6457,44.5343,44.5993,156000.0
2012-11-27 10:50:00,47.98,48.04,47.95,47.99,47000.0,44.5714,44.6272,44.5435,44.5807,47000.0
2012-11-27 11:00:00,47.99,48.01,47.93,47.96,83000.0,44.5807,44.5993,44.525,44.5528,83000.0
2012-11-27 11:10:00,48.01,48.05,48.0,48.04,25000.0,44.5993,44.6364,44.59,44.6272,25000.0
2012-11-27 11:20:00,48.05,48.13,48.05,48.13,78000.0,44.6364,44.7108,44.6364,44.7108,78000.0
2012-11-27 11:30:00,48.12,48.17,48.05,48.17,83000.0,44.7015,44.7479,44.6364,44.7479,83000.0
2012-11-27 11:40:00,48.18,48.22,48.14,48.16,62000.0,44.7572,44.7944,44.72,44.7386,62000.0
2012-11-27 11:50:00,48.18,48.32,48.17,48.28,143000.0,44.7572,44.8873,44.7479,44.8501,143000.0
2012-11-27 12:00:00,48.27,48.28,48.18,48.18,105000.0,44.8408,44.8501,44.7572,44.7572,105000.0
2012-11-27 12:10:00,48.2,48.27,48.12,48.12,49000.0,44.7758,44.8408,44.7015,44.7015,49000.0
2012-11-27 12:20:00,48.13,48.23,48.12,48.23,32000.0,44.7108,44.8037,44.7015,44.8037,32000.0
2012-11-27 12:30:00,48.18,48.23,48.17,48.2,26000.0,44.7572,44.8037,44.7479,44.7758,26000.0
2012-11-27 12:40:00,48.21,48.24,48.2,48.24,39000.0,44.7851,44.8129,44.7758,44.8129,39000.0
2012-11-27 12:50:00,48.24,48.25,48.18,48.18,57000.0,44.8129,44.8222,44.7572,44.7572,57000.0
2012-11-27 13:00:00,48.18,48.18,48.14,48.15,45000.0,44.7572,44.7572,44.72,44.7293,45000.0
2012-11-27 13:10:00,48.14,48.23,48.13,48.2,44000.0,44.72,44.8037,44.7108,44.7758,44000.0
2012-11-27 13:20:00,48.18,48.22,48.13,48.18,54000.0,44.7572,44.7944,44.7108,44.7572,54000.0
2012-11-27 13:30:00,48.17,48.22,48.17,48.21,42000.0,44.7479,44.7944,44.7479,44.7851,42000.0
2012-11-27 13:40:00,48.18,48.24,48.18,48.19,33000.0,44.7572,44.8129,44.7572,44.7665,33000.0
2012-11-27 13:50:00,48.18,48.2,48.13,48.16,52000.0,44.7572,44.7758,44.7108,44.7386,52000.0
2012-11-27 14:00:00,48.14,48.18,48.12,48.16,34000.0,44.72,44.7572,44.7015,44.7386,34000.0
2012-11-27 14:10:00,48.13,48.24,48.13,48.2,44000.0,44.7108,44.8129,44.7108,44.7758,44000.0
2012-11-27 14:20:00,48.22,48.22,48.0,48.0,140000.0,44.7944,44.7944,44.59,44.59,140000.0
2012-11-27 14:30:00,48.01,48.04,47.89,47.96,63000.0,44.5993,44.6272,44.4878,44.5528,63000.0
2012-11-27 14:40:00,47.95,48.01,47.84,47.88,115000.0,44.5435,44.5993,44.4414,44.4785,115000.0
2012-11-27 14:50:00,47.9,47.9,47.83,47.9,55000.0,44.4971,44.4971,44.4321,44.4971,55000.0
2012-11-27 15:00:00,47.92,47.96,47.88,47.9,68000.0,44.5157,44.5528,44.4785,44.4971,68000.0
2012-11-27 15:10:00,47.93,48.01,47.83,47.88,388000.0,44.525,44.5993,44.4321,44.4785,388000.0
2012-11-27 15:20:00,47.9,47.97,47.85,47.91,115000.0,44.4971,44.5621,44.4506,44.5064,115000.0
2012-11-27 15:30:00,47.93,47.96,47.86,47.88,262000.0,44.525,44.5528,44.4599,44.4785,262000.0
2012-11-27 15:40:00,47.89,47.95,47.85,47.94,157000.0,44.4878,44.5435,44.4506,44.5343,157000.0
2012-11-27 15:50:00,47.94,47.97,47.79,47.83,324000.0,44.5343,44.5621,44.3949,44.4321,324000.0
2012-11-28 09:30:00,47.57,47.71,47.48,47.71,234000.0,44.1905,44.3206,44.1069,44.3206,234000.0
2012-11-28 09:40:00,47.71,47.99,47.7,47.86,260000.0,44.3206,44.5807,44.3113,44.4599,260000.0
2012-11-28 09:50:00,47.87,47.88,47.8,47.85,162000.0,44.4692,44.4785,44.4042,44.4506,162000.0
2012-11-28 10:00:00,47.81,47.81,47.52,47.54,123000.0,44.4135,44.4135,44.1441,44.1627,123000.0
2012-11-28 10:10:00,47.56,47.77,47.54,47.77,99000.0,44.1813,44.3763,44.1627,44.3763,99000.0
2012-11-28 10:20:00,47.78,47.89,47.75,47.82,130000.0,44.3856,44.4878,44.3578,44.4228,130000.0
2012-11-28 10:30:00,47.85,47.97,47.78,47.97,125000.0,44.4506,44.5621,44.3856,44.5621,125000.0
2012-11-28 10:40:00,47.98,48.02,47.89,48.02,182000.0,44.5714,44.6086,44.4878,44.6086,182000.0
2012-11-28 10:50:00,48.01,48.01,47.84,47.89,117000.0,44.5993,44.5993,44.4414,44.4878,117000.0
2012-11-28 11:00:00,47.88,47.93,47.87,47.91,72000.0,44.4785,44.525,44.4692,44.5064,72000.0
2012-11-28 11:10:00,47.93,48.07,47.89,48.07,88000.0,44.525,44.655,44.4878,44.655,88000.0
2012-11-28 11:20:00,48.02,48.08,47.99,48.04,56000.0,44.6086,44.6643,44.5807,44.6272,56000.0
2012-11-28 11:30:00,48.06,48.06,47.78,47.9,211000.0,44.6457,44.6457,44.3856,44.4971,211000.0
2012-11-28 11:40:00,47.89,47.89,47.83,47.86,29000.0,44.4878,44.4878,44.4321,44.4599,29000.0
2012-11-28 11:50:00,47.86,47.86,47.78,47.81,71000.0,44.4599,44.4599,44.3856,44.4135,71000.0
2012-11-28 12:00:00,47.78,47.79,47.69,47.74,86000.0,44.3856,44.3949,44.302,44.3485,86000.0
2012-11-28 12:10:00,47.74,47.94,47.71,47.87,115000.0,44.3485,44.5343,44.3206,44.4692,115000.0
2012-11-28 12:20:00,47.85,47.95,47.84,47.95,131000.0,44.4506,44.5435,44.4414,44.5435,131000.0
2012-11-28 12:30:00,47.95,48.09,47.95,48.09,47000.0,44.5435,44.6736,44.5435,44.6736,47000.0
2012-11-28 12:40:00,48.06,48.06,47.95,47.96,85000.0,44.6457,44.6457,44.5435,44.5528,85000.0
2012-11-28 12:50:00,47.97,48.02,47.94,47.94,83000.0,44.5621,44.6086,44.5343,44.5343,83000.0
2012-11-28 13:00:00,47.94,47.94,47.78,47.8,121000.0,44.5343,44.5343,44.3856,44.4042,121000.0
2012-11-28 13:10:00,47.8,47.87,47.79,47.87,52000.0,44.4042,44.4692,44.3949,44.4692,52000.0
2012-11-28 13:20:00,47.87,47.93,47.84,47.91,86000.0,44.4692,44.525,44.4414,44.5064,86000.0
2012-11-28 13:30:00,47.91,47.99,47.89,47.94,72000.0,44.5064,44.5807,44.4878,44.5343,72000.0
2012-11-28 13:40:00,47.94,47.97,47.89,47.89,75000.0,44.5343,44.5621,44.4878,44.4878,75000.0
2012-11-28 13:50:00,47.92,47.93,47.87,47.87,39000.0,44.5157,44.525,44.4692,44.4692,39000.0
2012-11-28 14:00:00,47.9,47.94,47.87,47.92,48000.0,44.4971,44.5343,44.4692,44.5157,48000.0
2012-11-28 14:10:00,47.92,47.94,47.9,47.9,41000.0,44.5157,44.5343,44.4971,44.4971,41000.0
2012-11-28 14:20:00,47.87,47.88,47.71,47.87,232000.0,44.4692,44.4785,44.3206,44.4692,232000.0
2012-11-28 14:30:00,47.87,47.95,47.87,47.89,93000.0,44.4692,44.5435,44.4692,44.4878,93000.0
2012-11-28 14:40:00,47.91,47.98,47.85,47.87,74000.0,44.5064,44.5714,44.4506,44.4692,74000.0
2012-11-28 14:50:00,47.83,47.94,47.81,47.9,62000.0,44.4321,44.5343,44.4135,44.4971,62000.0
2012-11-28 15:00:00,47.93,48.01,47.89,48.01,115000.0,44.525,44.5993,44.4878,44.5993,115000.0
2012-11-28 15:10:00,48.01,48.01,47.93,47.98,153000.0,44.5993,44.5993,44.525,44.5714,153000.0
2012-11-28 15:20:00,47.96,48.08,47.94,48.08,143000.0,44.5528,44.6643,44.5343,44.6643,143000.0
2012-11-28 15:30:00,48.08,48.16,48.02,48.1,218000.0,44.6643,44.7386,44.6086,44.6829,218000.0
2012-11-28 15:40:00,48.1,48.12,48.04,48.11,232000.0,44.6829,44.7015,44.6272,44.6922,232000.0
2012-11-28 15:50:00,48.09,48.16,48.08,48.13,345000.0,44.6736,44.7386,44.6643,44.7108,345000.0
2012-11-29 09:30:00,48.42,48.76,48.32,48.67,621000.0,44.9802,45.296,44.8873,45.2124,621000.0
2012-11-29 09:40:00,48.68,48.87,48.58,48.69,447000.0,45.2217,45.3982,45.1288,45.231,447000.0
2012-11-29 09:50:00,48.69,48.85,48.69,48.81,220000.0,45.231,45.3796,45.231,45.3424,220000.0
2012-11-29 10:00:00,48.81,48.82,48.52,48.56,234000.0,45.3424,45.3517,45.0731,45.1102,234000.0
2012-11-29 10:10:00,48.55,48.8,48.48,48.78,240000.0,45.1009,45.3332,45.0359,45.3146,240000.0
2012-11-29 10:20:00,48.79,48.79,48.71,48.77,81000.0,45.3239,45.3239,45.2496,45.3053,81000.0
2012-11-29 10:30:00,48.75,48.79,48.66,48.79,132000.0,45.2867,45.3239,45.2031,45.3239,132000.0
2012-11-29 10:40:00,48.79,48.83,48.75,48.76,139000.0,45.3239,45.361,45.2867,45.296,139000.0
2012-11-29 10:50:00,48.75,48.88,48.75,48.83,176000.0,45.2867,45.4075,45.2867,45.361,176000.0
2012-11-29 11:00:00,48.85,48.91,48.78,48.8,229000.0,45.3796,45.4353,45.3146,45.3332,229000.0
2012-11-29 11:10:00,48.81,48.96,48.81,48.93,263000.0,45.3424,45.4818,45.3424,45.4539,263000.0
2012-11-29 11:20:00,48.91,48.91,48.78,48.86,151000.0,45.4353,45.4353,45.3146,45.3889,151000.0
2012-11-29 11:30:00,48.87,48.95,48.83,48.88,112000.0,45.3982,45.4725,45.361,45.4075,112000.0
2012-11-29 11:40:00,48.89,48.89,48.54,48.82,449000.0,45.4168,45.4168,45.0916,45.3517,449000.0
2012-11-29 11:50:00,48.82,48.92,48.72,48.87,217000.0,45.3517,45.4446,45.2588,45.3982,217000.0
2012-11-29 12:00:00,48.84,48.89,48.75,48.75,61000.0,45.3703,45.4168,45.2867,45.2867,61000.0
2012-11-29 12:10:00,48.8,48.92,48.75,48.76,135000.0,45.3332,45.4446,45.2867,45.296,135000.0
2012-11-29 12:20:00,48.76,48.92,48.76,48.84,78000.0,45.296,45.4446,45.296,45.3703,78000.0
2012-11-29 12:30:00,48.84,48.91,48.83,48.91,53000.0,45.3703,45.4353,45.361,45.4353,53000.0
2012-11-29 12:40:00,48.9,48.97,48.86,48.97,97000.0,45.4261,45.4911,45.3889,45.4911,97000.0
2012-11-29 12:50:00,48.96,48.98,48.9,48.96,91000.0,45.4818,45.5004,45.4261,45.4818,91000.0
2012-11-29 13:00:00,48.97,49.0,48.95,48.97,93000.0,45.4911,45.519,45.4725,45.4911,93000.0
2012-11-29 13:10:00,48.96,48.96,48.87,48.94,106000.0,45.4818,45.4818,45.3982,45.4632,106000.0
2012-11-29 13:20:00,48.94,48.96,48.87,48.96,80000.0,45.4632,45.4818,45.3982,45.4818,80000.0
2012-11-29 13:30:00,48.94,49.02,48.94,49.01,106000.0,45.4632,45.5375,45.4632,45.5282,106000.0
2012-11-29 13:40:00,49.02,49.08,48.96,48.98,109000.0,45.5375,45.5933,45.4818,45.5004,109000.0
2012-11-29 13:50:00,48.99,49.02,48.96,48.98,121000.0,45.5097,45.5375,45.4818,45.5004,121000.0
2012-11-29 14:00:00,48.99,49.0,48.96,48.99,127000.0,45.5097,45.519,45.4818,45.5097,127000.0
2012-11-29 14:10:00,48.98,48.98,48.88,48.88,143000.0,45.5004,45.5004,45.4075,45.4075,143000.0
2012-11-29 14:20:00,48.87,49.03,48.87,49.03,185000.0,45.3982,45.5468,45.3982,45.5468,185000.0
2012-11-29 14:30:00,49.01,49.04,48.94,48.98,123000.0,45.5282,45.5561,45.4632,45.5004,123000.0
2012-11-29 14:40:00,48.97,49.03,48.96,48.98,104000.0,45.4911,45.5468,45.4818,45.5004,104000.0
2012-11-29 14:50:00,48.98,49.0,48.9,49.0,143000.0,45.5004,45.519,45.4261,45.519,143000.0
2012-11-29 15:00:00,48.99,48.99,48.93,48.98,136000.0,45.5097,45.5097,45.4539,45.5004,136000.0
2012-11-29 15:10:00,48.97,48.97,48.8,48.81,162000.0,45.4911,45.4911,45.3332,45.3424,162000.0
2012-11-29 15:20:00,48.81,48.85,48.75,48.78,193000.0,45.3424,45.3796,45.2867,45.3146,193000.0
2012-11-29 15:30:00,48.77,48.77,48.68,48.71,368000.0,45.3053,45.3053,45.2217,45.2496,368000.0
2012-11-29 15:40:00,48.71,48.79,48.7,48.73,401000.0,45.2496,45.3239,45.2403,45.2681,401000.0
2012-11-29 15:50:00,48.73,48.78,48.63,48.66,829000.0,45.2681,45.3146,45.1752,45.2031,829000.0
2012-11-30 09:30:00,48.58,48.72,48.5,48.72,276000.0,45.1288,45.2588,45.0545,45.2588,276000.0
2012-11-30 09:40:00,48.74,48.8,48.54,48.54,276000.0,45.2774,45.3332,45.0916,45.0916,276000.0
2012-11-30 09:50:00,48.55,48.63,48.55,48.59,196000.0,45.1009,45.1752,45.1009,45.1381,196000.0
2012-11-30 10:00:00,48.58,48.7,48.58,48.63,153000.0,45.1288,45.2403,45.1288,45.1752,153000.0
2012-11-30 10:10:00,48.63,48.65,48.52,48.59,198000.0,45.1752,45.1938,45.0731,45.1381,198000.0
2012-11-30 10:20:00,48.59,48.62,48.55,48.57,146000.0,45.1381,45.1659,45.1009,45.1195,146000.0
2012-11-30 10:30:00,48.58,48.66,48.49,48.49,174000.0,45.1288,45.2031,45.0452,45.0452,174000.0
2012-11-30 10:40:00,48.5,48.65,48.5,48.54,160000.0,45.0545,45.1938,45.0545,45.0916,160000.0
2012-11-30 10:50:00,48.56,48.63,48.51,48.63,152000.0,45.1102,45.1752,45.0638,45.1752,152000.0
2012-11-30 11:00:00,48.61,48.63,48.58,48.61,115000.0,45.1567,45.1752,45.1288,45.1567,115000.0
2012-11-30 11:10:00,48.6,48.64,48.59,48.59,134000.0,45.1474,45.1845,45.1381,45.1381,134000.0
2012-11-30 11:20:00,48.59,48.59,48.48,48.5,131000.0,45.1381,45.1381,45.0359,45.0545,131000.0
2012-11-30 11:30:00,48.5,48.5,48.38,48.41,234000.0,45.0545,45.0545,44.943,44.9709,234000.0
2012-11-30 11:40:00,48.41,48.51,48.41,48.49,38000.0,44.9709,45.0638,44.9709,45.0452,38000.0
2012-11-30 11:50:00,48.5,48.5,48.43,48.44,57000.0,45.0545,45.0545,44.9894,44.9987,57000.0
2012-11-30 12:00:00,48.47,48.53,48.46,48.52,86000.0,45.0266,45.0823,45.0173,45.0731,86000.0
2012-11-30 12:10:00,48.51,48.62,48.48,48.58,148000.0,45.0638,45.1659,45.0359,45.1288,148000.0
2012-11-30 12:20:00,48.57,48.57,48.45,48.57,86000.0,45.1195,45.1195,45.008,45.1195,86000.0
2012-11-30 12:30:00,48.56,48.6,48.55,48.57,72000.0,45.1102,45.1474,45.1009,45.1195,72000.0
2012-11-30 12:40:00,48.55,48.61,48.52,48.61,73000.0,45.1009,45.1567,45.0731,45.1567,73000.0
2012-11-30 12:50:00,48.61,48.62,48.55,48.59,108000.0,45.1567,45.1659,45.1009,45.1381,108000.0
2012-11-30 13:00:00,48.57,48.64,48.57,48.62,42000.0,45.1195,45.1845,45.1195,45.1659,42000.0
2012-11-30 13:10:00,48.62,48.62,48.58,48.6,77000.0,45.1659,45.1659,45.1288,45.1474,77000.0
2012-11-30 13:20:00,48.61,48.68,48.58,48.63,134000.0,45.1567,45.2217,45.1288,45.1752,134000.0
2012-11-30 13:30:00,48.6,48.68,48.59,48.61,137000.0,45.1474,45.2217,45.1381,45.1567,137000.0
2012-11-30 13:40:00,48.59,48.68,48.58,48.66,219000.0,45.1381,45.2217,45.1288,45.2031,219000.0
2012-11-30 13:50:00,48.69,48.7,48.64,48.64,184000.0,45.231,45.2403,45.1845,45.1845,184000.0
2012-11-30 14:00:00,48.64,48.72,48.62,48.7,196000.0,45.1845,45.2588,45.1659,45.2403,196000.0
2012-11-30 14:10:00,48.72,48.8,48.69,48.69,237000.0,45.2588,45.3332,45.231,45.231,237000.0
2012-11-30 14:20:00,48.69,48.72,48.65,48.71,128000.0,45.231,45.2588,45.1938,45.2496,128000.0
2012-11-30 14:30:00,48.73,48.76,48.68,48.68,144000.0,45.2681,45.296,45.2217,45.2217,144000.0
2012-11-30 14:40:00,48.69,48.72,48.66,48.68,182000.0,45.231,45.2588,45.2031,45.2217,182000.0
2012-11-30 14:50:00,48.68,48.69,48.55,48.68,247000.0,45.2217,45.231,45.1009,45.2217,247000.0
2012-11-30 15:00:00,48.67,48.71,48.6,48.6,179000.0,45.2124,45.2496,45.1474,45.1474,179000.0
2012-11-30 15:10:00,48.59,48.71,48.59,48.69,109000.0,45.1381,45.2496,45.1381,45.231,109000.0
2012-11-30 15:20:00,48.68,48.78,48.67,48.72,209000.0,45.2217,45.3146,45.2124,45.2588,209000.0
2012-11-30 15:30:00,48.7,48.89,48.67,48.84,325000.0,45.2403,45.4168,45.2124,45.3703,325000.0
2012-11-30 15:40:00,48.85,48.95,48.8,48.91,764000.0,45.3796,45.4725,45.3332,45.4353,764000.0
2012-11-30 15:50:00,48.91,48.99,48.85,48.85,907000.0,45.4353,45.5097,45.3796,45.3796,907000.0
2012-12-03 09:30:00,49.1,49.38,49.01,49.29,662000.0,45.6118,45.872,45.5282,45.7883,662000.0
2012-12-03 09:40:00,49.28,49.37,49.18,49.36,279000.0,45.7791,45.8627,45.6862,45.8534,279000.0
2012-12-03 09:50:00,49.34,49.45,49.25,49.44,268000.0,45.8348,45.937,45.7512,45.9277,268000.0
2012-12-03 10:00:00,49.42,49.43,49.2,49.2,376000.0,45.9091,45.9184,45.7047,45.7047,376000.0
2012-12-03 10:10:00,49.2,49.23,49.16,49.19,214000.0,45.7047,45.7326,45.6676,45.6955,214000.0
2012-12-03 10:20:00,49.19,49.35,49.18,49.22,163000.0,45.6955,45.8441,45.6862,45.7233,163000.0
2012-12-03 10:30:00,49.22,49.26,49.17,49.22,219000.0,45.7233,45.7605,45.6769,45.7233,219000.0
2012-12-03 10:40:00,49.23,49.33,49.23,49.29,126000.0,45.7326,45.8255,45.7326,45.7883,126000.0
2012-12-03 10:50:00,49.29,49.29,49.02,49.08,212000.0,45.7883,45.7883,45.5375,45.5933,212000.0
2012-12-03 11:00:00,49.11,49.22,49.1,49.19,126000.0,45.6211,45.7233,45.6118,45.6955,126000.0
2012-12-03 11:10:00,49.21,49.25,49.14,49.19,97000.0,45.714,45.7512,45.649,45.6955,97000.0
2012-12-03 11:20:00,49.17,49.17,49.08,49.1,202000.0,45.6769,45.6769,45.5933,45.6118,202000.0
2012-12-03 11:30:00,49.1,49.15,49.06,49.09,195000.0,45.6118,45.6583,45.5747,45.6026,195000.0
2012-12-03 11:40:00,49.08,49.11,49.01,49.09,107000.0,45.5933,45.6211,45.5282,45.6026,107000.0
2012-12-03 11:50:00,49.12,49.12,49.05,49.09,55000.0,45.6304,45.6304,45.5654,45.6026,55000.0
2012-12-03 12:00:00,49.08,49.1,48.97,48.97,157000.0,45.5933,45.6118,45.4911,45.4911,157000.0
2012-12-03 12:10:00,49.0,49.0,48.94,48.95,76000.0,45.519,45.519,45.4632,45.4725,76000.0
2012-12-03 12:20:00,48.95,48.98,48.93,48.98,19000.0,45.4725,45.5004,45.4539,45.5004,19000.0
2012-12-03 12:30:00,48.98,49.02,48.95,48.99,87000.0,45.5004,45.5375,45.4725,45.5097,87000.0
2012-12-03 12:40:00,49.0,49.0,48.9,48.97,92000.0,45.519,45.519,45.4261,45.4911,92000.0
2012-12-03 12:50:00,48.96,49.02,48.87,48.87,196000.0,45.4818,45.5375,45.3982,45.3982,196000.0
2012-12-03 13:00:00,48.87,48.87,48.73,48.73,133000.0,45.3982,45.3982,45.2681,45.2681,133000.0
2012-12-03 13:10:00,48.73,48.79,48.68,48.78,128000.0,45.2681,45.3239,45.2217,45.3146,128000.0
2012-12-03 13:20:00,48.78,48.79,48.73,48.79,93000.0,45.3146,45.3239,45.2681,45.3239,93000.0
2012-12-03 13:30:00,48.79,48.85,48.7,48.71,178000.0,45.3239,45.3796,45.2403,45.2496,178000.0
2012-12-03 13:40:00,48.69,48.74,48.67,48.73,193000.0,45.231,45.2774,45.2124,45.2681,193000.0
2012-12-03 13:50:00,48.73,48.77,48.72,48.75,54000.0,45.2681,45.3053,45.2588,45.2867,54000.0
2012-12-03 14:00:00,48.75,48.77,48.71,48.75,160000.0,45.2867,45.3053,45.2496,45.2867,160000.0
2012-12-03 14:10:00,48.77,48.78,48.72,48.72,64000.0,45.3053,45.3146,45.2588,45.2588,64000.0
2012-12-03 14:20:00,48.74,48.79,48.72,48.77,132000.0,45.2774,45.3239,45.2588,45.3053,132000.0
2012-12-03 14:30:00,48.77,48.82,48.74,48.76,152000.0,45.3053,45.3517,45.2774,45.296,152000.0
2012-12-03 14:40:00,48.76,48.8,48.73,48.77,116000.0,45.296,45.3332,45.2681,45.3053,116000.0
2012-12-03 14:50:00,48.76,48.79,48.72,48.73,126000.0,45.296,45.3239,45.2588,45.2681,126000.0
2012-12-03 15:00:00,48.73,48.79,48.72,48.72,286000.0,45.2681,45.3239,45.2588,45.2588,286000.0
2012-12-03 15:10:00,48.71,48.73,48.56,48.59,229000.0,45.2496,45.2681,45.1102,45.1381,229000.0
2012-12-03 15:20:00,48.59,48.73,48.58,48.71,179000.0,45.1381,45.2681,45.1288,45.2496,179000.0
2012-12-03 15:30:00,48.72,48.77,48.68,48.71,253000.0,45.2588,45.3053,45.2217,45.2496,253000.0
2012-12-03 15:40:00,48.71,48.76,48.68,48.69,244000.0,45.2496,45.296,45.2217,45.231,244000.0
2012-12-03 15:50:00,48.7,48.73,48.62,48.64,484000.0,45.2403,45.2681,45.1659,45.1845,484000.0
2012-12-04 09:30:00,48.76,48.76,48.56,48.68,236000.0,45.296,45.296,45.1102,45.2217,236000.0
2012-12-04 09:40:00,48.67,48.8,48.63,48.63,142000.0,45.2124,45.3332,45.1752,45.1752,142000.0
2012-12-04 09:50:00,48.67,48.77,48.64,48.64,154000.0,45.2124,45.3053,45.1845,45.1845,154000.0
2012-12-04 10:00:00,48.64,48.71,48.52,48.71,167000.0,45.1845,45.2496,45.0731,45.2496,167000.0
2012-12-04 10:10:00,48.71,48.73,48.65,48.69,167000.0,45.2496,45.2681,45.1938,45.231,167000.0
2012-12-04 10:20:00,48.71,48.71,48.57,48.59,135000.0,45.2496,45.2496,45.1195,45.1381,135000.0
2012-12-04 10:30:00,48.57,48.58,48.37,48.42,258000.0,45.1195,45.1288,44.9337,44.9802,258000.0
2012-12-04 10:40:00,48.42,48.57,48.4,48.57,139000.0,44.9802,45.1195,44.9616,45.1195,139000.0
2012-12-04 10:50:00,48.57,48.59,48.46,48.46,141000.0,45.1195,45.1381,45.0173,45.0173,141000.0
2012-12-04 11:00:00,48.49,48.49,48.37,48.38,101000.0,45.0452,45.0452,44.9337,44.943,101000.0
2012-12-04 11:10:00,48.38,48.38,48.18,48.29,364000.0,44.943,44.943,44.7572,44.8594,364000.0
2012-12-04 11:20:00,48.29,48.36,48.25,48.25,120000.0,44.8594,44.9244,44.8222,44.8222,120000.0
2012-12-04 11:30:00,48.28,48.29,48.21,48.25,155000.0,44.8501,44.8594,44.7851,44.8222,155000.0
2012-12-04 11:40:00,48.28,48.35,48.24,48.33,111000.0,44.8501,44.9151,44.8129,44.8965,111000.0
2012-12-04 11:50:00,48.33,48.35,48.28,48.28,132000.0,44.8965,44.9151,44.8501,44.8501,132000.0
2012-12-04 12:00:00,48.29,48.31,48.12,48.17,155000.0,44.8594,44.878,44.7015,44.7479,155000.0
2012-12-04 12:10:00,48.18,48.21,48.15,48.18,100000.0,44.7572,44.7851,44.7293,44.7572,100000.0
2012-12-04 12:20:00,48.17,48.19,48.07,48.17,134000.0,44.7479,44.7665,44.655,44.7479,134000.0
2012-12-04 12:30:00,48.17,48.25,48.1,48.16,153000.0,44.7479,44.8222,44.6829,44.7386,153000.0
2012-12-04 12:40:00,48.18,48.24,48.16,48.2,84000.0,44.7572,44.8129,44.7386,44.7758,84000.0
2012-12-04 12:50:00,48.19,48.23,48.14,48.17,130000.0,44.7665,44.8037,44.72,44.7479,130000.0
2012-12-04 13:00:00,48.18,48.18,48.07,48.07,185000.0,44.7572,44.7572,44.655,44.655,185000.0
2012-12-04 13:10:00,48.09,48.13,48.06,48.09,103000.0,44.6736,44.7108,44.6457,44.6736,103000.0
2012-12-04 13:20:00,48.08,48.2,48.08,48.2,152000.0,44.6643,44.7758,44.6643,44.7758,152000.0
2012-12-04 13:30:00,48.2,48.23,48.16,48.16,131000.0,44.7758,44.8037,44.7386,44.7386,131000.0
2012-12-04 13:40:00,48.16,48.25,48.15,48.19,145000.0,44.7386,44.8222,44.7293,44.7665,145000.0
2012-12-04 13:50:00,48.21,48.26,48.17,48.24,150000.0,44.7851,44.8315,44.7479,44.8129,150000.0
2012-12-04 14:00:00,48.25,48.32,48.21,48.27,171000.0,44.8222,44.8873,44.7851,44.8408,171000.0
2012-12-04 14:10:00,48.27,48.31,48.2,48.31,102000.0,44.8408,44.878,44.7758,44.878,102000.0
2012-12-04 14:20:00,48.31,48.4,48.31,48.38,111000.0,44.878,44.9616,44.878,44.943,111000.0
2012-12-04 14:30:00,48.35,48.38,48.31,48.34,132000.0,44.9151,44.943,44.878,44.9058,132000.0
2012-12-04 14:40:00,48.36,48.43,48.36,48.37,120000.0,44.9244,44.9894,44.9244,44.9337,120000.0
2012-12-04 14:50:00,48.38,48.46,48.36,48.39,80000.0,44.943,45.0173,44.9244,44.9523,80000.0
2012-12-04 15:00:00,48.36,48.43,48.36,48.36,141000.0,44.9244,44.9894,44.9244,44.9244,141000.0
2012-12-04 15:10:00,48.36,48.4,48.32,48.36,139000.0,44.9244,44.9616,44.8873,44.9244,139000.0
2012-12-04 15:20:00,48.35,48.4,48.32,48.34,123000.0,44.9151,44.9616,44.8873,44.9058,123000.0
2012-12-04 15:30:00,48.35,48.39,48.3,48.38,191000.0,44.9151,44.9523,44.8687,44.943,191000.0
2012-12-04 15:40:00,48.38,48.44,48.35,48.39,290000.0,44.943,44.9987,44.9151,44.9523,290000.0
2012-12-04 15:50:00,48.39,48.4,48.29,48.32,290000.0,44.9523,44.9616,44.8594,44.8873,290000.0
2012-12-05 09:30:00,48.3,48.4,48.25,48.28,198000.0,44.8687,44.9616,44.8222,44.8501,198000.0
2012-12-05 09:40:00,48.28,48.3,48.16,48.24,96000.0,44.8501,44.8687,44.7386,44.8129,96000.0
2012-12-05 09:50:00,48.24,48.25,48.09,48.09,179000.0,44.8129,44.8222,44.6736,44.6736,179000.0
2012-12-05 10:00:00,48.11,48.14,47.91,47.95,322000.0,44.6922,44.72,44.5064,44.5435,322000.0
2012-12-05 10:10:00,47.95,48.01,47.86,47.93,219000.0,44.5435,44.5993,44.4599,44.525,219000.0
2012-12-05 10:20:00,47.92,47.95,47.8,47.82,172000.0,44.5157,44.5435,44.4042,44.4228,172000.0
2012-12-05 10:30:00,47.8,47.83,47.64,47.64,241000.0,44.4042,44.4321,44.2556,44.2556,241000.0
2012-12-05 10:40:00,47.63,47.64,47.44,47.59,336000.0,44.2463,44.2556,44.0698,44.2091,336000.0
2012-12-05 10:50:00,47.59,47.59,47.45,47.51,197000.0,44.2091,44.2091,44.0791,44.1348,197000.0
2012-12-05 11:00:00,47.52,47.56,47.45,47.55,316000.0,44.1441,44.1813,44.0791,44.172,316000.0
2012-12-05 11:10:00,47.56,47.67,47.56,47.59,115000.0,44.1813,44.2834,44.1813,44.2091,115000.0
2012-12-05 11:20:00,47.58,47.78,47.57,47.74,158000.0,44.1998,44.3856,44.1905,44.3485,158000.0
2012-12-05 11:30:00,47.76,47.88,47.72,47.75,239000.0,44.367,44.4785,44.3299,44.3578,239000.0
2012-12-05 11:40:00,47.76,47.86,47.73,47.85,98000.0,44.367,44.4599,44.3392,44.4506,98000.0
2012-12-05 11:50:00,47.85,47.88,47.74,47.85,124000.0,44.4506,44.4785,44.3485,44.4506,124000.0
2012-12-05 12:00:00,47.87,48.02,47.86,48.0,139000.0,44.4692,44.6086,44.4599,44.59,139000.0
2012-12-05 12:10:00,48.0,48.02,47.93,47.96,184000.0,44.59,44.6086,44.525,44.5528,184000.0
2012-12-05 12:20:00,47.94,47.98,47.84,47.84,98000.0,44.5343,44.5714,44.4414,44.4414,98000.0
2012-12-05 12:30:00,47.85,48.01,47.83,48.0,133000.0,44.4506,44.5993,44.4321,44.59,133000.0
2012-12-05 12:40:00,48.01,48.04,47.96,47.98,136000.0,44.5993,44.6272,44.5528,44.5714,136000.0
2012-12-05 12:50:00,47.95,47.97,47.91,47.92,61000.0,44.5435,44.5621,44.5064,44.5157,61000.0
2012-12-05 13:00:00,47.92,47.98,47.92,47.97,56000.0,44.5157,44.5714,44.5157,44.5621,56000.0
2012-12-05 13:10:00,47.94,47.99,47.88,47.88,55000.0,44.5343,44.5807,44.4785,44.4785,55000.0
2012-12-05 13:20:00,47.88,47.9,47.84,47.87,140000.0,44.4785,44.4971,44.4414,44.4692,140000.0
2012-12-05 13:30:00,47.89,47.95,47.86,47.91,60000.0,44.4878,44.5435,44.4599,44.5064,60000.0
2012-12-05 13:40:00,47.91,47.93,47.81,47.86,78000.0,44.5064,44.525,44.4135,44.4599,78000.0
2012-12-05 13:50:00,47.88,47.92,47.82,47.82,60000.0,44.4785,44.5157,44.4228,44.4228,60000.0
2012-12-05 14:00:00,47.82,47.9,47.82,47.87,84000.0,44.4228,44.4971,44.4228,44.4692,84000.0
2012-12-05 14:10:00,47.89,47.89,47.84,47.87,72000.0,44.4878,44.4878,44.4414,44.4692,72000.0
2012-12-05 14:20:00,47.87,47.91,47.82,47.82,67000.0,44.4692,44.5064,44.4228,44.4228,67000.0
2012-12-05 14:30:00,47.82,47.89,47.82,47.89,87000.0,44.4228,44.4878,44.4228,44.4878,87000.0
2012-12-05 14:40:00,47.9,47.95,47.89,47.94,73000.0,44.4971,44.5435,44.4878,44.5343,73000.0
2012-12-05 14:50:00,47.93,47.99,47.91,47.91,147000.0,44.525,44.5807,44.5064,44.5064,147000.0
2012-12-05 15:00:00,47.9,47.99,47.9,47.98,187000.0,44.4971,44.5807,44.4971,44.5714,187000.0
2012-12-05 15:10:00,47.98,48.04,47.91,47.95,202000.0,44.5714,44.6272,44.5064,44.5435,202000.0
2012-12-05 15:20:00,47.95,47.98,47.9,47.93,137000.0,44.5435,44.5714,44.4971,44.525,137000.0
2012-12-05 15:30:00,47.94,47.99,47.86,47.86,271000.0,44.5343,44.5807,44.4599,44.4599,271000.0
2012-12-05 15:40:00,47.88,47.96,47.84,47.94,315000.0,44.4785,44.5528,44.4414,44.5343,315000.0
2012-12-05 15:50:00,47.93,47.95,47.77,47.8,402000.0,44.525,44.5435,44.3763,44.4042,402000.0
2012-12-06 09:30:00,48.0,48.0,47.46,47.68,347000.0,44.59,44.59,44.0884,44.2927,347000.0
2012-12-06 09:40:00,47.68,47.68,47.39,47.46,275000.0,44.2927,44.2927,44.0233,44.0884,275000.0
2012-12-06 09:50:00,47.43,47.6,47.43,47.55,221000.0,44.0605,44.2184,44.0605,44.172,221000.0
2012-12-06 10:00:00,47.57,47.58,47.45,47.57,203000.0,44.1905,44.1998,44.0791,44.1905,203000.0
2012-12-06 10:10:00,47.55,47.56,47.41,47.5,156000.0,44.172,44.1813,44.0419,44.1255,156000.0
2012-12-06 10:20:00,47.52,47.56,47.39,47.5,151000.0,44.1441,44.1813,44.0233,44.1255,151000.0
2012-12-06 10:30:00,47.55,47.84,47.55,47.81,83000.0,44.172,44.4414,44.172,44.4135,83000.0
2012-12-06 10:40:00,47.8,47.9,47.75,47.84,109000.0,44.4042,44.4971,44.3578,44.4414,109000.0
2012-12-06 10:50:00,47.86,47.96,47.73,47.75,107000.0,44.4599,44.5528,44.3392,44.3578,107000.0
2012-12-06 11:00:00,47.75,47.82,47.74,47.78,68000.0,44.3578,44.4228,44.3485,44.3856,68000.0
2012-12-06 11:10:00,47.8,47.86,47.72,47.86,63000.0,44.4042,44.4599,44.3299,44.4599,63000.0
2012-12-06 11:20:00,47.85,48.04,47.84,47.98,164000.0,44.4506,44.6272,44.4414,44.5714,164000.0
2012-12-06 11:30:00,48.01,48.04,47.94,48.03,99000.0,44.5993,44.6272,44.5343,44.6179,99000.0
2012-12-06 11:40:00,48.03,48.03,47.93,47.96,65000.0,44.6179,44.6179,44.525,44.5528,65000.0
2012-12-06 11:50:00,47.97,48.05,47.95,47.98,41000.0,44.5621,44.6364,44.5435,44.5714,41000.0
2012-12-06 12:00:00,47.95,47.95,47.85,47.85,166000.0,44.5435,44.5435,44.4506,44.4506,166000.0
2012-12-06 12:10:00,47.87,47.87,47.79,47.8,102000.0,44.4692,44.4692,44.3949,44.4042,102000.0
2012-12-06 12:20:00,47.8,47.82,47.77,47.79,38000.0,44.4042,44.4228,44.3763,44.3949,38000.0
2012-12-06 12:30:00,47.78,47.86,47.74,47.84,108000.0,44.3856,44.4599,44.3485,44.4414,108000.0
2012-12-06 12:40:00,47.86,47.86,47.77,47.8,54000.0,44.4599,44.4599,44.3763,44.4042,54000.0
2012-12-06 12:50:00,47.8,47.8,47.68,47.69,45000.0,44.4042,44.4042,44.2927,44.302,45000.0
2012-12-06 13:00:00,47.71,47.77,47.64,47.71,110000.0,44.3206,44.3763,44.2556,44.3206,110000.0
2012-12-06 13:10:00,47.7,47.84,47.69,47.8,309000.0,44.3113,44.4414,44.302,44.4042,309000.0
2012-12-06 13:20:00,47.8,47.86,47.75,47.86,157000.0,44.4042,44.4599,44.3578,44.4599,157000.0
2012-12-06 13:30:00,47.85,47.87,47.8,47.86,337000.0,44.4506,44.4692,44.4042,44.4599,337000.0
2012-12-06 13:40:00,47.83,47.88,47.78,47.83,155000.0,44.4321,44.4785,44.3856,44.4321,155000.0
2012-12-06 13:50:00,47.85,47.86,47.79,47.84,86000.0,44.4506,44.4599,44.3949,44.4414,86000.0
2012-12-06 14:00:00,47.86,47.86,47.81,47.83,39000.0,44.4599,44.4599,44.4135,44.4321,39000.0
2012-12-06 14:10:00,47.83,47.95,47.82,47.93,111000.0,44.4321,44.5435,44.4228,44.525,111000.0
2012-12-06 14:20:00,47.93,47.93,47.88,47.88,60000.0,44.525,44.525,44.4785,44.4785,60000.0
2012-12-06 14:30:00,47.88,47.92,47.88,47.9,44000.0,44.4785,44.5157,44.4785,44.4971,44000.0
2012-12-06 14:40:00,47.91,47.93,47.88,47.9,74000.0,44.5064,44.525,44.4785,44.4971,74000.0
2012-12-06 14:50:00,47.88,47.93,47.88,47.91,61000.0,44.4785,44.525,44.4785,44.5064,61000.0
2012-12-06 15:00:00,47.91,47.97,47.88,47.95,84000.0,44.5064,44.5621,44.4785,44.5435,84000.0
2012-12-06 15:10:00,47.95,47.95,47.88,47.89,59000.0,44.5435,44.5435,44.4785,44.4878,59000.0
2012-12-06 15:20:00,47.91,48.02,47.91,47.98,172000.0,44.5064,44.6086,44.5064,44.5714,172000.0
2012-12-06 15:30:00,48.0,48.02,47.96,47.97,152000.0,44.59,44.6086,44.5528,44.5621,152000.0
2012-12-06 15:40:00,47.96,48.04,47.91,48.03,280000.0,44.5528,44.6272,44.5064,44.6179,280000.0
2012-12-06 15:50:00,48.05,48.08,47.95,48.08,455000.0,44.6364,44.6643,44.5435,44.6643,455000.0
2012-12-07 09:30:00,48.17,48.28,47.9,48.05,300000.0,44.7479,44.8501,44.4971,44.6364,300000.0
2012-12-07 09:40:00,48.06,48.12,47.9,47.93,135000.0,44.6457,44.7015,44.4971,44.525,135000.0
2012-12-07 09:50:00,47.92,47.94,47.66,47.66,178000.0,44.5157,44.5343,44.2741,44.2741,178000.0
2012-12-07 10:00:00,47.7,48.0,47.7,47.94,201000.0,44.3113,44.59,44.3113,44.5343,201000.0
2012-12-07 10:10:00,47.94,48.0,47.8,47.88,126000.0,44.5343,44.59,44.4042,44.4785,126000.0
2012-12-07 10:20:00,47.85,47.95,47.82,47.84,88000.0,44.4506,44.5435,44.4228,44.4414,88000.0
2012-12-07 10:30:00,47.83,47.83,47.66,47.75,92000.0,44.4321,44.4321,44.2741,44.3578,92000.0
2012-12-07 10:40:00,47.74,47.79,47.7,47.77,108000.0,44.3485,44.3949,44.3113,44.3763,108000.0
2012-12-07 10:50:00,47.77,47.77,47.68,47.7,35000.0,44.3763,44.3763,44.2927,44.3113,35000.0
2012-12-07 11:00:00,47.74,47.77,47.62,47.72,192000.0,44.3485,44.3763,44.237,44.3299,192000.0
2012-12-07 11:10:00,47.72,47.8,47.69,47.69,106000.0,44.3299,44.4042,44.302,44.302,106000.0
2012-12-07 11:20:00,47.72,47.78,47.66,47.75,67000.0,44.3299,44.3856,44.2741,44.3578,67000.0
2012-12-07 11:30:00,47.75,47.77,47.68,47.77,109000.0,44.3578,44.3763,44.2927,44.3763,109000.0
2012-12-07 11:40:00,47.75,47.89,47.75,47.79,121000.0,44.3578,44.4878,44.3578,44.3949,121000.0
2012-12-07 11:50:00,47.79,47.79,47.65,47.65,51000.0,44.3949,44.3949,44.2649,44.2649,51000.0
2012-12-07 12:00:00,47.65,47.75,47.63,47.66,66000.0,44.2649,44.3578,44.2463,44.2741,66000.0
2012-12-07 12:10:00,47.66,47.75,47.63,47.72,197000.0,44.2741,44.3578,44.2463,44.3299,197000.0
2012-12-07 12:20:00,47.75,47.75,47.67,47.73,42000.0,44.3578,44.3578,44.2834,44.3392,42000.0
2012-12-07 12:30:00,47.75,47.76,47.68,47.69,47000.0,44.3578,44.367,44.2927,44.302,47000.0
2012-12-07 12:40:00,47.7,47.74,47.68,47.68,73000.0,44.3113,44.3485,44.2927,44.2927,73000.0
2012-12-07 12:50:00,47.68,47.77,47.68,47.77,66000.0,44.2927,44.3763,44.2927,44.3763,66000.0
2012-12-07 13:00:00,47.77,47.83,47.74,47.77,62000.0,44.3763,44.4321,44.3485,44.3763,62000.0
2012-12-07 13:10:00,47.78,47.84,47.76,47.77,47000.0,44.3856,44.4414,44.367,44.3763,47000.0
2012-12-07 13:20:00,47.78,47.84,47.75,47.81,94000.0,44.3856,44.4414,44.3578,44.4135,94000.0
2012-12-07 13:30:00,47.83,47.83,47.76,47.81,25000.0,44.4321,44.4321,44.367,44.4135,25000.0
2012-12-07 13:40:00,47.83,47.84,47.77,47.8,41000.0,44.4321,44.4414,44.3763,44.4042,41000.0
2012-12-07 13:50:00,47.8,47.82,47.77,47.82,52000.0,44.4042,44.4228,44.3763,44.4228,52000.0
2012-12-07 14:00:00,47.82,47.83,47.75,47.75,28000.0,44.4228,44.4321,44.3578,44.3578,28000.0
2012-12-07 14:10:00,47.77,47.79,47.72,47.75,81000.0,44.3763,44.3949,44.3299,44.3578,81000.0
2012-12-07 14:20:00,47.72,47.78,47.72,47.76,43000.0,44.3299,44.3856,44.3299,44.367,43000.0
2012-12-07 14:30:00,47.79,47.8,47.73,47.75,156000.0,44.3949,44.4042,44.3392,44.3578,156000.0
2012-12-07 14:40:00,47.77,47.78,47.68,47.75,87000.0,44.3763,44.3856,44.2927,44.3578,87000.0
2012-12-07 14:50:00,47.74,47.77,47.67,47.67,374000.0,44.3485,44.3763,44.2834,44.2834,374000.0
2012-12-07 15:00:00,47.67,47.73,47.62,47.66,320000.0,44.2834,44.3392,44.237,44.2741,320000.0
2012-12-07 15:10:00,47.66,47.7,47.6,47.63,193000.0,44.2741,44.3113,44.2184,44.2463,193000.0
2012-12-07 15:20:00,47.63,47.67,47.61,47.67,116000.0,44.2463,44.2834,44.2277,44.2834,116000.0
2012-12-07 15:30:00,47.68,47.74,47.66,47.69,164000.0,44.2927,44.3485,44.2741,44.302,164000.0
2012-12-07 15:40:00,47.7,47.74,47.67,47.71,372000.0,44.3113,44.3485,44.2834,44.3206,372000.0
2012-12-07 15:50:00,47.72,47.74,47.6,47.61,754000.0,44.3299,44.3485,44.2184,44.2277,754000.0
2012-12-10 09:30:00,48.04,48.05,47.6,47.66,355000.0,44.6272,44.6364,44.2184,44.2741,355000.0
2012-12-10 09:40:00,47.66,47.76,47.55,47.69,160000.0,44.2741,44.367,44.172,44.302,160000.0
2012-12-10 09:50:00,47.72,47.75,47.65,47.66,121000.0,44.3299,44.3578,44.2649,44.2741,121000.0
2012-12-10 10:00:00,47.67,47.84,47.67,47.72,223000.0,44.2834,44.4414,44.2834,44.3299,223000.0
2012-12-10 10:10:00,47.7,47.85,47.69,47.82,74000.0,44.3113,44.4506,44.302,44.4228,74000.0
2012-12-10 10:20:00,47.82,47.91,47.79,47.89,136000.0,44.4228,44.5064,44.3949,44.4878,136000.0
2012-12-10 10:30:00,47.89,47.98,47.88,47.94,91000.0,44.4878,44.5714,44.4785,44.5343,91000.0
2012-12-10 10:40:00,47.95,47.98,47.85,47.9,74000.0,44.5435,44.5714,44.4506,44.4971,74000.0
2012-12-10 10:50:00,47.92,48.02,47.91,47.99,212000.0,44.5157,44.6086,44.5064,44.5807,212000.0
2012-12-10 11:00:00,47.98,47.98,47.81,47.84,229000.0,44.5714,44.5714,44.4135,44.4414,229000.0
2012-12-10 11:10:00,47.82,47.85,47.8,47.82,246000.0,44.4228,44.4506,44.4042,44.4228,246000.0
2012-12-10 11:20:00,47.81,47.81,47.78,47.8,84000.0,44.4135,44.4135,44.3856,44.4042,84000.0
2012-12-10 11:30:00,47.8,47.8,47.73,47.75,109000.0,44.4042,44.4042,44.3392,44.3578,109000.0
2012-12-10 11:40:00,47.75,47.77,47.73,47.76,57000.0,44.3578,44.3763,44.3392,44.367,57000.0
2012-12-10 11:50:00,47.75,47.77,47.73,47.74,47000.0,44.3578,44.3763,44.3392,44.3485,47000.0
2012-12-10 12:00:00,47.74,47.79,47.73,47.73,81000.0,44.3485,44.3949,44.3392,44.3392,81000.0
2012-12-10 12:10:00,47.74,47.78,47.73,47.75,52000.0,44.3485,44.3856,44.3392,44.3578,52000.0
2012-12-10 12:20:00,47.78,47.78,47.69,47.74,93000.0,44.3856,44.3856,44.302,44.3485,93000.0
2012-12-10 12:30:00,47.71,47.79,47.71,47.78,75000.0,44.3206,44.3949,44.3206,44.3856,75000.0
2012-12-10 12:40:00,47.78,47.78,47.66,47.67,117000.0,44.3856,44.3856,44.2741,44.2834,117000.0
2012-12-10 12:50:00,47.65,47.65,47.59,47.62,58000.0,44.2649,44.2649,44.2091,44.237,58000.0
2012-12-10 13:00:00,47.64,47.67,47.6,47.61,76000.0,44.2556,44.2834,44.2184,44.2277,76000.0
2012-12-10 13:10:00,47.6,47.67,47.59,47.66,92000.0,44.2184,44.2834,44.2091,44.2741,92000.0
2012-12-10 13:20:00,47.66,47.67,47.62,47.63,40000.0,44.2741,44.2834,44.237,44.2463,40000.0
2012-12-10 13:30:00,47.6,47.64,47.56,47.63,70000.0,44.2184,44.2556,44.1813,44.2463,70000.0
2012-12-10 13:40:00,47.63,47.68,47.58,47.65,162000.0,44.2463,44.2927,44.1998,44.2649,162000.0
2012-12-10 13:50:00,47.65,47.7,47.65,47.7,85000.0,44.2649,44.3113,44.2649,44.3113,85000.0
2012-12-10 14:00:00,47.7,47.76,47.7,47.72,83000.0,44.3113,44.367,44.3113,44.3299,83000.0
2012-12-10 14:10:00,47.71,47.73,47.7,47.73,48000.0,44.3206,44.3392,44.3113,44.3392,48000.0
2012-12-10 14:20:00,47.74,47.76,47.72,47.72,84000.0,44.3485,44.367,44.3299,44.3299,84000.0
2012-12-10 14:30:00,47.7,47.74,47.67,47.73,58000.0,44.3113,44.3485,44.2834,44.3392,58000.0
2012-12-10 14:40:00,47.72,47.8,47.72,47.79,110000.0,44.3299,44.4042,44.3299,44.3949,110000.0
2012-12-10 14:50:00,47.79,47.87,47.77,47.86,141000.0,44.3949,44.4692,44.3763,44.4599,141000.0
2012-12-10 15:00:00,47.86,47.91,47.84,47.89,73000.0,44.4599,44.5064,44.4414,44.4878,73000.0
2012-12-10 15:10:00,47.89,47.92,47.84,47.86,215000.0,44.4878,44.5157,44.4414,44.4599,215000.0
2012-12-10 15:20:00,47.86,47.9,47.81,47.87,186000.0,44.4599,44.4971,44.4135,44.4692,186000.0
2012-12-10 15:30:00,47.87,47.96,47.86,47.95,141000.0,44.4692,44.5528,44.4599,44.5435,141000.0
2012-12-10 15:40:00,47.96,47.99,47.89,47.9,201000.0,44.5528,44.5807,44.4878,44.4971,201000.0
2012-12-10 15:50:00,47.89,47.93,47.83,47.93,413000.0,44.4878,44.525,44.4321,44.525,413000.0
2012-12-11 09:30:00,48.0,48.39,48.0,48.29,296000.0,44.59,44.9523,44.59,44.8594,296000.0
2012-12-11 09:40:00,48.24,48.26,48.05,48.12,212000.0,44.8129,44.8315,44.6364,44.7015,212000.0
2012-12-11 09:50:00,48.13,48.27,48.13,48.22,172000.0,44.7108,44.8408,44.7108,44.7944,172000.0
2012-12-11 10:00:00,48.21,48.27,48.16,48.24,204000.0,44.7851,44.8408,44.7386,44.8129,204000.0
2012-12-11 10:10:00,48.24,48.3,48.19,48.23,196000.0,44.8129,44.8687,44.7665,44.8037,196000.0
2012-12-11 10:20:00,48.21,48.27,48.19,48.22,129000.0,44.7851,44.8408,44.7665,44.7944,129000.0
2012-12-11 10:30:00,48.23,48.25,48.16,48.23,170000.0,44.8037,44.8222,44.7386,44.8037,170000.0
2012-12-11 10:40:00,48.24,48.42,48.23,48.35,433000.0,44.8129,44.9802,44.8037,44.9151,433000.0
2012-12-11 10:50:00,48.34,48.37,48.21,48.25,234000.0,44.9058,44.9337,44.7851,44.8222,234000.0
2012-12-11 11:00:00,48.25,48.27,48.16,48.17,216000.0,44.8222,44.8408,44.7386,44.7479,216000.0
2012-12-11 11:10:00,48.19,48.33,48.16,48.31,236000.0,44.7665,44.8965,44.7386,44.878,236000.0
2012-12-11 11:20:00,48.31,48.45,48.31,48.39,239000.0,44.878,45.008,44.878,44.9523,239000.0
2012-12-11 11:30:00,48.42,48.45,48.37,48.42,106000.0,44.9802,45.008,44.9337,44.9802,106000.0
2012-12-11 11:40:00,48.43,48.5,48.4,48.48,150000.0,44.9894,45.0545,44.9616,45.0359,150000.0
2012-12-11 11:50:00,48.47,48.49,48.38,48.4,92000.0,45.0266,45.0452,44.943,44.9616,92000.0
2012-12-11 12:00:00,48.41,48.44,48.27,48.32,184000.0,44.9709,44.9987,44.8408,44.8873,184000.0
2012-12-11 12:10:00,48.29,48.36,48.29,48.36,129000.0,44.8594,44.9244,44.8594,44.9244,129000.0
2012-12-11 12:20:00,48.36,48.42,48.33,48.37,152000.0,44.9244,44.9802,44.8965,44.9337,152000.0
2012-12-11 12:30:00,48.38,48.4,48.35,48.38,52000.0,44.943,44.9616,44.9151,44.943,52000.0
2012-12-11 12:40:00,48.39,48.4,48.32,48.32,116000.0,44.9523,44.9616,44.8873,44.8873,116000.0
2012-12-11 12:50:00,48.34,48.37,48.27,48.27,142000.0,44.9058,44.9337,44.8408,44.8408,142000.0
2012-12-11 13:00:00,48.27,48.29,48.16,48.26,287000.0,44.8408,44.8594,44.7386,44.8315,287000.0
2012-12-11 13:10:00,48.26,48.31,48.21,48.24,155000.0,44.8315,44.878,44.7851,44.8129,155000.0
2012-12-11 13:20:00,48.24,48.24,48.17,48.18,236000.0,44.8129,44.8129,44.7479,44.7572,236000.0
2012-12-11 13:30:00,48.18,48.26,48.12,48.17,240000.0,44.7572,44.8315,44.7015,44.7479,240000.0
2012-12-11 13:40:00,48.15,48.18,48.11,48.11,153000.0,44.7293,44.7572,44.6922,44.6922,153000.0
2012-12-11 13:50:00,48.13,48.21,48.11,48.15,231000.0,44.7108,44.7851,44.6922,44.7293,231000.0
2012-12-11 14:00:00,48.14,48.26,48.14,48.21,229000.0,44.72,44.8315,44.72,44.7851,229000.0
2012-12-11 14:10:00,48.19,48.22,48.15,48.19,170000.0,44.7665,44.7944,44.7293,44.7665,170000.0
2012-12-11 14:20:00,48.22,48.23,48.13,48.13,167000.0,44.7944,44.8037,44.7108,44.7108,167000.0
2012-12-11 14:30:00,48.15,48.17,48.11,48.14,227000.0,44.7293,44.7479,44.6922,44.72,227000.0
2012-12-11 14:40:00,48.14,48.16,48.05,48.05,166000.0,44.72,44.7386,44.6364,44.6364,166000.0
2012-12-11 14:50:00,48.06,48.1,48.05,48.06,155000.0,44.6457,44.6829,44.6364,44.6457,155000.0
2012-12-11 15:00:00,48.09,48.12,47.98,47.98,216000.0,44.6736,44.7015,44.5714,44.5714,216000.0
2012-12-11 15:10:00,48.0,48.02,47.92,48.0,211000.0,44.59,44.6086,44.5157,44.59,211000.0
2012-12-11 15:20:00,48.0,48.07,47.98,48.03,194000.0,44.59,44.655,44.5714,44.6179,194000.0
2012-12-11 15:30:00,48.03,48.15,48.0,48.1,376000.0,44.6179,44.7293,44.59,44.6829,376000.0
2012-12-11 15:40:00,48.1,48.2,48.09,48.11,313000.0,44.6829,44.7758,44.6736,44.6922,313000.0
2012-12-11 15:50:00,48.09,48.16,48.04,48.15,407000.0,44.6736,44.7386,44.6272,44.7293,407000.0
2012-12-12 09:30:00,48.2,48.45,48.08,48.17,308000.0,44.7758,45.008,44.6643,44.7479,308000.0
2012-12-12 09:40:00,48.17,48.2,48.02,48.11,136000.0,44.7479,44.7758,44.6086,44.6922,136000.0
2012-12-12 09:50:00,48.07,48.23,48.04,48.2,136000.0,44.655,44.8037,44.6272,44.7758,136000.0
2012-12-12 10:00:00,48.22,48.27,48.11,48.24,113000.0,44.7944,44.8408,44.6922,44.8129,113000.0
2012-12-12 10:10:00,48.24,48.25,48.12,48.19,98000.0,44.8129,44.8222,44.7015,44.7665,98000.0
2012-12-12 10:20:00,48.17,48.39,48.15,48.33,251000.0,44.7479,44.9523,44.7293,44.8965,251000.0
2012-12-12 10:30:00,48.36,48.39,48.26,48.29,208000.0,44.9244,44.9523,44.8315,44.8594,208000.0
2012-12-12 10:40:00,48.29,48.4,48.24,48.35,168000.0,44.8594,44.9616,44.8129,44.9151,168000.0
2012-12-12 10:50:00,48.33,48.36,48.28,48.28,118000.0,44.8965,44.9244,44.8501,44.8501,118000.0
2012-12-12 11:00:00,48.28,48.33,48.21,48.25,173000.0,44.8501,44.8965,44.7851,44.8222,173000.0
2012-12-12 11:10:00,48.27,48.34,48.27,48.34,84000.0,44.8408,44.9058,44.8408,44.9058,84000.0
2012-12-12 11:20:00,48.33,48.38,48.31,48.36,120000.0,44.8965,44.943,44.878,44.9244,120000.0
2012-12-12 11:30:00,48.36,48.42,48.35,48.41,99000.0,44.9244,44.9802,44.9151,44.9709,99000.0
2012-12-12 11:40:00,48.41,48.44,48.36,48.43,148000.0,44.9709,44.9987,44.9244,44.9894,148000.0
2012-12-12 11:50:00,48.42,48.47,48.4,48.47,149000.0,44.9802,45.0266,44.9616,45.0266,149000.0
2012-12-12 12:00:00,48.46,48.52,48.46,48.46,292000.0,45.0173,45.0731,45.0173,45.0173,292000.0
2012-12-12 12:10:00,48.46,48.52,48.46,48.5,207000.0,45.0173,45.0731,45.0173,45.0545,207000.0
2012-12-12 12:20:00,48.5,48.53,48.48,48.48,88000.0,45.0545,45.0823,45.0359,45.0359,88000.0
2012-12-12 12:30:00,48.52,48.63,48.38,48.63,201000.0,45.0731,45.1752,44.943,45.1752,201000.0
2012-12-12 12:40:00,48.62,48.64,48.51,48.63,204000.0,45.1659,45.1845,45.0638,45.1752,204000.0
2012-12-12 12:50:00,48.62,48.67,48.52,48.59,284000.0,45.1659,45.2124,45.0731,45.1381,284000.0
2012-12-12 13:00:00,48.59,48.66,48.58,48.64,260000.0,45.1381,45.2031,45.1288,45.1845,260000.0
2012-12-12 13:10:00,48.62,48.69,48.6,48.62,149000.0,45.1659,45.231,45.1474,45.1659,149000.0
2012-12-12 13:20:00,48.61,48.72,48.61,48.71,159000.0,45.1567,45.2588,45.1567,45.2496,159000.0
2012-12-12 13:30:00,48.7,48.73,48.63,48.63,132000.0,45.2403,45.2681,45.1752,45.1752,132000.0
2012-12-12 13:40:00,48.65,48.72,48.65,48.7,145000.0,45.1938,45.2588,45.1938,45.2403,145000.0
2012-12-12 13:50:00,48.69,48.71,48.67,48.69,169000.0,45.231,45.2496,45.2124,45.231,169000.0
2012-12-12 14:00:00,48.69,48.74,48.65,48.73,182000.0,45.231,45.2774,45.1938,45.2681,182000.0
2012-12-12 14:10:00,48.7,48.73,48.67,48.68,135000.0,45.2403,45.2681,45.2124,45.2217,135000.0
2012-12-12 14:20:00,48.7,48.71,48.59,48.62,261000.0,45.2403,45.2496,45.1381,45.1659,261000.0
2012-12-12 14:30:00,48.63,48.7,48.58,48.67,182000.0,45.1752,45.2403,45.1288,45.2124,182000.0
2012-12-12 14:40:00,48.67,48.74,48.66,48.71,115000.0,45.2124,45.2774,45.2031,45.2496,115000.0
2012-12-12 14:50:00,48.71,48.73,48.66,48.7,113000.0,45.2496,45.2681,45.2031,45.2403,113000.0
2012-12-12 15:00:00,48.69,48.69,48.55,48.61,155000.0,45.231,45.231,45.1009,45.1567,155000.0
2012-12-12 15:10:00,48.61,48.62,48.53,48.57,160000.0,45.1567,45.1659,45.0823,45.1195,160000.0
2012-12-12 15:20:00,48.58,48.61,48.4,48.43,252000.0,45.1288,45.1567,44.9616,44.9894,252000.0
2012-12-12 15:30:00,48.42,48.49,48.33,48.34,312000.0,44.9802,45.0452,44.8965,44.9058,312000.0
2012-12-12 15:40:00,48.33,48.39,48.29,48.39,292000.0,44.8965,44.9523,44.8594,44.9523,292000.0
2012-12-12 15:50:00,48.38,48.39,48.31,48.35,495000.0,44.943,44.9523,44.878,44.9151,495000.0
2012-12-13 09:30:00,48.59,48.76,48.5,48.59,401000.0,45.1381,45.296,45.0545,45.1381,401000.0
2012-12-13 09:40:00,48.56,48.59,48.29,48.35,176000.0,45.1102,45.1381,44.8594,44.9151,176000.0
2012-12-13 09:50:00,48.37,48.5,48.37,48.47,169000.0,44.9337,45.0545,44.9337,45.0266,169000.0
2012-12-13 10:00:00,48.47,48.55,48.43,48.55,141000.0,45.0266,45.1009,44.9894,45.1009,141000.0
2012-12-13 10:10:00,48.57,48.61,48.52,48.55,76000.0,45.1195,45.1567,45.0731,45.1009,76000.0
2012-12-13 10:20:00,48.56,48.63,48.47,48.5,114000.0,45.1102,45.1752,45.0266,45.0545,114000.0
2012-12-13 10:30:00,48.5,48.63,48.5,48.52,152000.0,45.0545,45.1752,45.0545,45.0731,152000.0
2012-12-13 10:40:00,48.53,48.53,48.32,48.35,211000.0,45.0823,45.0823,44.8873,44.9151,211000.0
2012-12-13 10:50:00,48.37,48.41,48.36,48.41,227000.0,44.9337,44.9709,44.9244,44.9709,227000.0
2012-12-13 11:00:00,48.4,48.5,48.37,48.42,148000.0,44.9616,45.0545,44.9337,44.9802,148000.0
2012-12-13 11:10:00,48.4,48.45,48.32,48.45,208000.0,44.9616,45.008,44.8873,45.008,208000.0
2012-12-13 11:20:00,48.46,48.46,48.38,48.42,93000.0,45.0173,45.0173,44.943,44.9802,93000.0
2012-12-13 11:30:00,48.41,48.45,48.35,48.4,185000.0,44.9709,45.008,44.9151,44.9616,185000.0
2012-12-13 11:40:00,48.4,48.41,48.35,48.4,70000.0,44.9616,44.9709,44.9151,44.9616,70000.0
2012-12-13 11:50:00,48.39,48.47,48.39,48.43,55000.0,44.9523,45.0266,44.9523,44.9894,55000.0
2012-12-13 12:00:00,48.44,48.46,48.4,48.4,38000.0,44.9987,45.0173,44.9616,44.9616,38000.0
2012-12-13 12:10:00,48.41,48.42,48.37,48.37,48000.0,44.9709,44.9802,44.9337,44.9337,48000.0
2012-12-13 12:20:00,48.38,48.4,48.3,48.3,49000.0,44.943,44.9616,44.8687,44.8687,49000.0
2012-12-13 12:30:00,48.3,48.38,48.3,48.35,45000.0,44.8687,44.943,44.8687,44.9151,45000.0
2012-12-13 12:40:00,48.34,48.35,48.27,48.34,59000.0,44.9058,44.9151,44.8408,44.9058,59000.0
2012-12-13 12:50:00,48.36,48.43,48.36,48.39,86000.0,44.9244,44.9894,44.9244,44.9523,86000.0
2012-12-13 13:00:00,48.41,48.41,48.3,48.31,80000.0,44.9709,44.9709,44.8687,44.878,80000.0
2012-12-13 13:10:00,48.32,48.32,48.25,48.3,84000.0,44.8873,44.8873,44.8222,44.8687,84000.0
2012-12-13 13:20:00,48.28,48.36,48.28,48.35,227000.0,44.8501,44.9244,44.8501,44.9151,227000.0
2012-12-13 13:30:00,48.34,48.43,48.33,48.41,91000.0,44.9058,44.9894,44.8965,44.9709,91000.0
2012-12-13 13:40:00,48.4,48.42,48.36,48.41,49000.0,44.9616,44.9802,44.9244,44.9709,49000.0
2012-12-13 13:50:00,48.38,48.45,48.37,48.42,67000.0,44.943,45.008,44.9337,44.9802,67000.0
2012-12-13 14:00:00,48.44,48.47,48.35,48.38,106000.0,44.9987,45.0266,44.9151,44.943,106000.0
2012-12-13 14:10:00,48.38,48.41,48.35,48.4,52000.0,44.943,44.9709,44.9151,44.9616,52000.0
2012-12-13 14:20:00,48.41,48.53,48.39,48.52,139000.0,44.9709,45.0823,44.9523,45.0731,139000.0
2012-12-13 14:30:00,48.53,48.56,48.47,48.48,123000.0,45.0823,45.1102,45.0266,45.0359,123000.0
2012-12-13 14:40:00,48.48,48.49,48.42,48.45,120000.0,45.0359,45.0452,44.9802,45.008,120000.0
2012-12-13 14:50:00,48.45,48.5,48.45,48.45,117000.0,45.008,45.0545,45.008,45.008,117000.0
2012-12-13 15:00:00,48.48,48.5,48.45,48.46,94000.0,45.0359,45.0545,45.008,45.0173,94000.0
2012-12-13 15:10:00,48.46,48.49,48.44,48.46,97000.0,45.0173,45.0452,44.9987,45.0173,97000.0
2012-12-13 15:20:00,48.47,48.49,48.41,48.41,142000.0,45.0266,45.0452,44.9709,44.9709,142000.0
2012-12-13 15:30:00,48.41,48.54,48.39,48.54,251000.0,44.9709,45.0916,44.9523,45.0916,251000.0
2012-12-13 15:40:00,48.52,48.62,48.49,48.51,223000.0,45.0731,45.1659,45.0452,45.0638,223000.0
2012-12-13 15:50:00,48.49,48.5,48.39,48.48,425000.0,45.0452,45.0545,44.9523,45.0359,425000.0
2012-12-14 09:30:00,48.12,48.48,48.06,48.41,172000.0,44.7015,45.0359,44.6457,44.9709,172000.0
2012-12-14 09:40:00,48.44,48.47,48.39,48.4,427000.0,44.9987,45.0266,44.9523,44.9616,427000.0
2012-12-14 09:50:00,48.4,48.4,48.25,48.29,223000.0,44.9616,44.9616,44.8222,44.8594,223000.0
2012-12-14 10:00:00,48.27,48.31,48.24,48.26,125000.0,44.8408,44.878,44.8129,44.8315,125000.0
2012-12-14 10:10:00,48.23,48.35,48.21,48.25,136000.0,44.8037,44.9151,44.7851,44.8222,136000.0
2012-12-14 10:20:00,48.26,48.27,48.21,48.22,50000.0,44.8315,44.8408,44.7851,44.7944,50000.0
2012-12-14 10:30:00,48.23,48.25,48.21,48.24,52000.0,44.8037,44.8222,44.7851,44.8129,52000.0
2012-12-14 10:40:00,48.21,48.32,48.16,48.32,194000.0,44.7851,44.8873,44.7386,44.8873,194000.0
2012-12-14 10:50:00,48.32,48.34,48.18,48.18,60000.0,44.8873,44.9058,44.7572,44.7572,60000.0
2012-12-14 11:00:00,48.15,48.22,48.12,48.18,80000.0,44.7293,44.7944,44.7015,44.7572,80000.0
2012-12-14 11:10:00,48.19,48.19,48.05,48.05,116000.0,44.7665,44.7665,44.6364,44.6364,116000.0
2012-12-14 11:20:00,48.06,48.1,48.05,48.07,75000.0,44.6457,44.6829,44.6364,44.655,75000.0
2012-12-14 11:30:00,48.08,48.12,48.03,48.06,124000.0,44.6643,44.7015,44.6179,44.6457,124000.0
2012-12-14 11:40:00,48.06,48.14,48.06,48.12,47000.0,44.6457,44.72,44.6457,44.7015,47000.0
2012-12-14 11:50:00,48.1,48.28,48.09,48.25,163000.0,44.6829,44.8501,44.6736,44.8222,163000.0
2012-12-14 12:00:00,48.21,48.32,48.21,48.32,66000.0,44.7851,44.8873,44.7851,44.8873,66000.0
2012-12-14 12:10:00,48.34,48.36,48.26,48.35,56000.0,44.9058,44.9244,44.8315,44.9151,56000.0
2012-12-14 12:20:00,48.32,48.38,48.3,48.37,82000.0,44.8873,44.943,44.8687,44.9337,82000.0
2012-12-14 12:30:00,48.38,48.39,48.26,48.26,47000.0,44.943,44.9523,44.8315,44.8315,47000.0
2012-12-14 12:40:00,48.28,48.33,48.26,48.27,151000.0,44.8501,44.8965,44.8315,44.8408,151000.0
2012-12-14 12:50:00,48.27,48.28,48.21,48.21,68000.0,44.8408,44.8501,44.7851,44.7851,68000.0
2012-12-14 13:00:00,48.24,48.3,48.24,48.28,32000.0,44.8129,44.8687,44.8129,44.8501,32000.0
2012-12-14 13:10:00,48.28,48.28,48.21,48.21,43000.0,44.8501,44.8501,44.7851,44.7851,43000.0
2012-12-14 13:20:00,48.23,48.26,48.19,48.24,58000.0,44.8037,44.8315,44.7665,44.8129,58000.0
2012-12-14 13:30:00,48.26,48.31,48.25,48.27,50000.0,44.8315,44.878,44.8222,44.8408,50000.0
2012-12-14 13:40:00,48.27,48.34,48.25,48.3,84000.0,44.8408,44.9058,44.8222,44.8687,84000.0
2012-12-14 13:50:00,48.3,48.32,48.26,48.29,61000.0,44.8687,44.8873,44.8315,44.8594,61000.0
2012-12-14 14:00:00,48.29,48.29,48.22,48.25,118000.0,44.8594,44.8594,44.7944,44.8222,118000.0
2012-12-14 14:10:00,48.25,48.33,48.24,48.31,124000.0,44.8222,44.8965,44.8129,44.878,124000.0
2012-12-14 14:20:00,48.31,48.31,48.23,48.23,80000.0,44.878,44.878,44.8037,44.8037,80000.0
2012-12-14 14:30:00,48.24,48.27,48.18,48.2,113000.0,44.8129,44.8408,44.7572,44.7758,113000.0
2012-12-14 14:40:00,48.2,48.22,48.17,48.17,123000.0,44.7758,44.7944,44.7479,44.7479,123000.0
2012-12-14 14:50:00,48.17,48.2,48.1,48.11,221000.0,44.7479,44.7758,44.6829,44.6922,221000.0
2012-12-14 15:00:00,48.14,48.2,48.08,48.08,123000.0,44.72,44.7758,44.6643,44.6643,123000.0
2012-12-14 15:10:00,48.09,48.21,48.09,48.16,97000.0,44.6736,44.7851,44.6736,44.7386,97000.0
2012-12-14 15:20:00,48.17,48.19,48.1,48.12,106000.0,44.7479,44.7665,44.6829,44.7015,106000.0
2012-12-14 15:30:00,48.12,48.25,48.09,48.23,189000.0,44.7015,44.8222,44.6736,44.8037,189000.0
2012-12-14 15:40:00,48.23,48.26,48.15,48.15,375000.0,44.8037,44.8315,44.7293,44.7293,375000.0
2012-12-14 15:50:00,48.12,48.23,48.08,48.22,332000.0,44.7015,44.8037,44.6643,44.7944,332000.0
2012-12-17 09:30:00,48.34,48.62,48.34,48.62,164000.0,44.9058,45.1659,44.9058,45.1659,164000.0
2012-12-17 09:40:00,48.6,48.73,48.56,48.56,242000.0,45.1474,45.2681,45.1102,45.1102,242000.0
2012-12-17 09:50:00,48.56,48.59,48.38,48.41,275000.0,45.1102,45.1381,44.943,44.9709,275000.0
2012-12-17 10:00:00,48.39,48.44,48.35,48.36,201000.0,44.9523,44.9987,44.9151,44.9244,201000.0
2012-12-17 10:10:00,48.36,48.37,48.26,48.35,294000.0,44.9244,44.9337,44.8315,44.9151,294000.0
2012-12-17 10:20:00,48.34,48.37,48.26,48.28,152000.0,44.9058,44.9337,44.8315,44.8501,152000.0
2012-12-17 10:30:00,48.28,48.4,48.26,48.4,139000.0,44.8501,44.9616,44.8315,44.9616,139000.0
2012-12-17 10:40:00,48.39,48.39,48.12,48.18,191000.0,44.9523,44.9523,44.7015,44.7572,191000.0
2012-12-17 10:50:00,48.18,48.2,48.11,48.15,194000.0,44.7572,44.7758,44.6922,44.7293,194000.0
2012-12-17 11:00:00,48.16,48.21,48.11,48.2,105000.0,44.7386,44.7851,44.6922,44.7758,105000.0
2012-12-17 11:10:00,48.18,48.38,48.18,48.37,127000.0,44.7572,44.943,44.7572,44.9337,127000.0
2012-12-17 11:20:00,48.38,48.38,48.31,48.36,88000.0,44.943,44.943,44.878,44.9244,88000.0
2012-12-17 11:30:00,48.38,48.45,48.33,48.4,105000.0,44.943,45.008,44.8965,44.9616,105000.0
2012-12-17 11:40:00,48.43,48.59,48.42,48.54,137000.0,44.9894,45.1381,44.9802,45.0916,137000.0
2012-12-17 11:50:00,48.57,48.63,48.57,48.6,94000.0,45.1195,45.1752,45.1195,45.1474,94000.0
2012-12-17 12:00:00,48.61,48.68,48.58,48.68,166000.0,45.1567,45.2217,45.1288,45.2217,166000.0
2012-12-17 12:10:00,48.64,48.7,48.64,48.66,82000.0,45.1845,45.2403,45.1845,45.2031,82000.0
2012-12-17 12:20:00,48.68,48.73,48.67,48.71,167000.0,45.2217,45.2681,45.2124,45.2496,167000.0
2012-12-17 12:30:00,48.71,48.73,48.67,48.7,81000.0,45.2496,45.2681,45.2124,45.2403,81000.0
2012-12-17 12:40:00,48.7,48.78,48.69,48.74,136000.0,45.2403,45.3146,45.231,45.2774,136000.0
2012-12-17 12:50:00,48.75,48.78,48.68,48.68,72000.0,45.2867,45.3146,45.2217,45.2217,72000.0
2012-12-17 13:00:00,48.69,48.72,48.63,48.65,128000.0,45.231,45.2588,45.1752,45.1938,128000.0
2012-12-17 13:10:00,48.65,48.67,48.55,48.57,142000.0,45.1938,45.2124,45.1009,45.1195,142000.0
2012-12-17 13:20:00,48.54,48.66,48.54,48.63,56000.0,45.0916,45.2031,45.0916,45.1752,56000.0
2012-12-17 13:30:00,48.63,48.64,48.55,48.59,68000.0,45.1752,45.1845,45.1009,45.1381,68000.0
2012-12-17 13:40:00,48.61,48.64,48.55,48.59,74000.0,45.1567,45.1845,45.1009,45.1381,74000.0
2012-12-17 13:50:00,48.6,48.62,48.59,48.6,33000.0,45.1474,45.1659,45.1381,45.1474,33000.0
2012-12-17 14:00:00,48.62,48.69,48.6,48.66,140000.0,45.1659,45.231,45.1474,45.2031,140000.0
2012-12-17 14:10:00,48.68,48.71,48.63,48.64,136000.0,45.2217,45.2496,45.1752,45.1845,136000.0
2012-12-17 14:20:00,48.63,48.73,48.63,48.71,176000.0,45.1752,45.2681,45.1752,45.2496,176000.0
2012-12-17 14:30:00,48.71,48.74,48.65,48.71,449000.0,45.2496,45.2774,45.1938,45.2496,449000.0
2012-12-17 14:40:00,48.73,48.79,48.73,48.73,114000.0,45.2681,45.3239,45.2681,45.2681,114000.0
2012-12-17 14:50:00,48.75,48.82,48.71,48.76,144000.0,45.2867,45.3517,45.2496,45.296,144000.0
2012-12-17 15:00:00,48.78,48.83,48.77,48.82,81000.0,45.3146,45.361,45.3053,45.3517,81000.0
2012-12-17 15:10:00,48.82,48.82,48.74,48.75,78000.0,45.3517,45.3517,45.2774,45.2867,78000.0
2012-12-17 15:20:00,48.73,48.77,48.71,48.75,71000.0,45.2681,45.3053,45.2496,45.2867,71000.0
2012-12-17 15:30:00,48.75,48.82,48.74,48.81,107000.0,45.2867,45.3517,45.2774,45.3424,107000.0
2012-12-17 15:40:00,48.81,48.87,48.79,48.84,248000.0,45.3424,45.3982,45.3239,45.3703,248000.0
2012-12-17 15:50:00,48.86,48.99,48.82,48.98,687000.0,45.3889,45.5097,45.3517,45.5004,687000.0
2012-12-18 09:30:00,49.0,49.02,48.79,49.02,186000.0,45.519,45.5375,45.3239,45.5375,186000.0
2012-12-18 09:40:00,49.0,49.05,48.78,49.04,289000.0,45.519,45.5654,45.3146,45.5561,289000.0
2012-12-18 09:50:00,49.0,49.04,48.89,48.94,130000.0,45.519,45.5561,45.4168,45.4632,130000.0
2012-12-18 10:00:00,48.93,48.98,48.85,48.85,116000.0,45.4539,45.5004,45.3796,45.3796,116000.0
2012-12-18 10:10:00,48.85,48.99,48.85,48.93,161000.0,45.3796,45.5097,45.3796,45.4539,161000.0
2012-12-18 10:20:00,48.94,49.08,48.94,49.07,114000.0,45.4632,45.5933,45.4632,45.584,114000.0
2012-12-18 10:30:00,49.09,49.14,48.96,49.14,127000.0,45.6026,45.649,45.4818,45.649,127000.0
2012-12-18 10:40:00,49.13,49.16,49.05,49.14,343000.0,45.6397,45.6676,45.5654,45.649,343000.0
2012-12-18 10:50:00,49.15,49.2,49.13,49.15,326000.0,45.6583,45.7047,45.6397,45.6583,326000.0
2012-12-18 11:00:00,49.13,49.16,49.07,49.1,254000.0,45.6397,45.6676,45.584,45.6118,254000.0
2012-12-18 11:10:00,49.11,49.38,49.07,49.25,408000.0,45.6211,45.872,45.584,45.7512,408000.0
2012-12-18 11:20:00,49.26,49.36,49.19,49.19,206000.0,45.7605,45.8534,45.6955,45.6955,206000.0
2012-12-18 11:30:00,49.23,49.27,49.21,49.26,72000.0,45.7326,45.7698,45.714,45.7605,72000.0
2012-12-18 11:40:00,49.27,49.33,49.24,49.32,63000.0,45.7698,45.8255,45.7419,45.8162,63000.0
2012-12-18 11:50:00,49.31,49.34,49.21,49.25,117000.0,45.8069,45.8348,45.714,45.7512,117000.0
2012-12-18 12:00:00,49.25,49.33,49.23,49.3,69000.0,45.7512,45.8255,45.7326,45.7976,69000.0
2012-12-18 12:10:00,49.27,49.35,49.27,49.34,65000.0,45.7698,45.8441,45.7698,45.8348,65000.0
2012-12-18 12:20:00,49.35,49.4,49.32,49.39,81000.0,45.8441,45.8905,45.8162,45.8812,81000.0
2012-12-18 12:30:00,49.39,49.43,49.37,49.43,87000.0,45.8812,45.9184,45.8627,45.9184,87000.0
2012-12-18 12:40:00,49.43,49.47,49.31,49.41,217000.0,45.9184,45.9556,45.8069,45.8998,217000.0
2012-12-18 12:50:00,49.42,49.45,49.37,49.45,37000.0,45.9091,45.937,45.8627,45.937,37000.0
2012-12-18 13:00:00,49.43,49.45,49.38,49.41,65000.0,45.9184,45.937,45.872,45.8998,65000.0
2012-12-18 13:10:00,49.43,49.44,49.37,49.43,58000.0,45.9184,45.9277,45.8627,45.9184,58000.0
2012-12-18 13:20:00,49.42,49.43,49.36,49.38,95000.0,45.9091,45.9184,45.8534,45.872,95000.0
2012-12-18 13:30:00,49.37,49.44,49.35,49.38,69000.0,45.8627,45.9277,45.8441,45.872,69000.0
2012-12-18 13:40:00,49.38,49.42,49.36,49.38,37000.0,45.872,45.9091,45.8534,45.872,37000.0
2012-12-18 13:50:00,49.4,49.43,49.35,49.42,88000.0,45.8905,45.9184,45.8441,45.9091,88000.0
2012-12-18 14:00:00,49.42,49.49,49.36,49.49,209000.0,45.9091,45.9741,45.8534,45.9741,209000.0
2012-12-18 14:10:00,49.49,49.5,49.44,49.45,108000.0,45.9741,45.9834,45.9277,45.937,108000.0
2012-12-18 14:20:00,49.43,49.43,49.23,49.23,141000.0,45.9184,45.9184,45.7326,45.7326,141000.0
2012-12-18 14:30:00,49.25,49.25,49.15,49.22,148000.0,45.7512,45.7512,45.6583,45.7233,148000.0
2012-12-18 14:40:00,49.2,49.28,49.2,49.28,88000.0,45.7047,45.7791,45.7047,45.7791,88000.0
2012-12-18 14:50:00,49.27,49.31,49.26,49.31,56000.0,45.7698,45.8069,45.7605,45.8069,56000.0
2012-12-18 15:00:00,49.31,49.34,49.23,49.31,153000.0,45.8069,45.8348,45.7326,45.8069,153000.0
2012-12-18 15:10:00,49.29,49.35,49.24,49.27,153000.0,45.7883,45.8441,45.7419,45.7698,153000.0
2012-12-18 15:20:00,49.3,49.35,49.27,49.35,165000.0,45.7976,45.8441,45.7698,45.8441,165000.0
2012-12-18 15:30:00,49.32,49.32,49.22,49.25,230000.0,45.8162,45.8162,45.7233,45.7512,230000.0
2012-12-18 15:40:00,49.24,49.28,49.2,49.23,251000.0,45.7419,45.7791,45.7047,45.7326,251000.0
2012-12-18 15:50:00,49.22,49.35,49.21,49.27,523000.0,45.7233,45.8441,45.714,45.7698,523000.0
2012-12-19 09:30:00,49.48,49.49,48.99,49.02,267000.0,45.9649,45.9741,45.5097,45.5375,267000.0
2012-12-19 09:40:00,48.99,49.17,48.89,48.99,203000.0,45.5097,45.6769,45.4168,45.5097,203000.0
2012-12-19 09:50:00,48.99,49.23,48.99,49.18,147000.0,45.5097,45.7326,45.5097,45.6862,147000.0
2012-12-19 10:00:00,49.18,49.23,49.1,49.21,175000.0,45.6862,45.7326,45.6118,45.714,175000.0
2012-12-19 10:10:00,49.21,49.24,49.17,49.17,114000.0,45.714,45.7419,45.6769,45.6769,114000.0
2012-12-19 10:20:00,49.2,49.23,49.13,49.21,154000.0,45.7047,45.7326,45.6397,45.714,154000.0
2012-12-19 10:30:00,49.21,49.3,49.19,49.3,108000.0,45.714,45.7976,45.6955,45.7976,108000.0
2012-12-19 10:40:00,49.3,49.3,49.18,49.25,135000.0,45.7976,45.7976,45.6862,45.7512,135000.0
2012-12-19 10:50:00,49.24,49.27,49.2,49.21,170000.0,45.7419,45.7698,45.7047,45.714,170000.0
2012-12-19 11:00:00,49.22,49.27,49.19,49.24,119000.0,45.7233,45.7698,45.6955,45.7419,119000.0
2012-12-19 11:10:00,49.25,49.28,49.21,49.27,106000.0,45.7512,45.7791,45.714,45.7698,106000.0
2012-12-19 11:20:00,49.27,49.28,49.19,49.21,88000.0,45.7698,45.7791,45.6955,45.714,88000.0
2012-12-19 11:30:00,49.2,49.23,49.17,49.2,105000.0,45.7047,45.7326,45.6769,45.7047,105000.0
2012-12-19 11:40:00,49.18,49.27,49.18,49.26,52000.0,45.6862,45.7698,45.6862,45.7605,52000.0
2012-12-19 11:50:00,49.26,49.28,49.21,49.21,67000.0,45.7605,45.7791,45.714,45.714,67000.0
2012-12-19 12:00:00,49.25,49.26,49.16,49.21,79000.0,45.7512,45.7605,45.6676,45.714,79000.0
2012-12-19 12:10:00,49.21,49.27,49.19,49.19,101000.0,45.714,45.7698,45.6955,45.6955,101000.0
2012-12-19 12:20:00,49.21,49.21,49.11,49.13,131000.0,45.714,45.714,45.6211,45.6397,131000.0
2012-12-19 12:30:00,49.14,49.14,49.07,49.11,87000.0,45.649,45.649,45.584,45.6211,87000.0
2012-12-19 12:40:00,49.11,49.18,49.08,49.18,121000.0,45.6211,45.6862,45.5933,45.6862,121000.0
2012-12-19 12:50:00,49.18,49.18,49.04,49.04,103000.0,45.6862,45.6862,45.5561,45.5561,103000.0
2012-12-19 13:00:00,49.07,49.16,49.04,49.1,107000.0,45.584,45.6676,45.5561,45.6118,107000.0
2012-12-19 13:10:00,49.1,49.11,49.02,49.06,168000.0,45.6118,45.6211,45.5375,45.5747,168000.0
2012-12-19 13:20:00,49.07,49.15,49.07,49.11,80000.0,45.584,45.6583,45.584,45.6211,80000.0
2012-12-19 13:30:00,49.11,49.13,49.06,49.08,68000.0,45.6211,45.6397,45.5747,45.5933,68000.0
2012-12-19 13:40:00,49.07,49.12,49.04,49.12,97000.0,45.584,45.6304,45.5561,45.6304,97000.0
2012-12-19 13:50:00,49.13,49.17,49.12,49.15,68000.0,45.6397,45.6769,45.6304,45.6583,68000.0
2012-12-19 14:00:00,49.14,49.16,49.09,49.12,85000.0,45.649,45.6676,45.6026,45.6304,85000.0
2012-12-19 14:10:00,49.12,49.17,49.06,49.11,181000.0,45.6304,45.6769,45.5747,45.6211,181000.0
2012-12-19 14:20:00,49.13,49.16,49.11,49.14,133000.0,45.6397,45.6676,45.6211,45.649,133000.0
2012-12-19 14:30:00,49.13,49.13,49.06,49.07,139000.0,45.6397,45.6397,45.5747,45.584,139000.0
2012-12-19 14:40:00,49.07,49.08,49.0,49.02,102000.0,45.584,45.5933,45.519,45.5375,102000.0
2012-12-19 14:50:00,49.02,49.05,48.99,49.04,103000.0,45.5375,45.5654,45.5097,45.5561,103000.0
2012-12-19 15:00:00,49.05,49.07,49.01,49.02,103000.0,45.5654,45.584,45.5282,45.5375,103000.0
2012-12-19 15:10:00,49.02,49.1,49.01,49.04,210000.0,45.5375,45.6118,45.5282,45.5561,210000.0
2012-12-19 15:20:00,49.06,49.12,49.04,49.08,173000.0,45.5747,45.6304,45.5561,45.5933,173000.0
2012-12-19 15:30:00,49.07,49.18,49.07,49.13,154000.0,45.584,45.6862,45.584,45.6397,154000.0
2012-12-19 15:40:00,49.14,49.14,49.04,49.07,188000.0,45.649,45.649,45.5561,45.584,188000.0
2012-12-19 15:50:00,49.06,49.07,48.93,48.95,393000.0,45.5747,45.584,45.4539,45.4725,393000.0
2012-12-20 09:30:00,49.22,49.3,48.95,49.04,207000.0,45.7233,45.7976,45.4725,45.5561,207000.0
2012-12-20 09:40:00,48.99,49.17,48.97,49.14,239000.0,45.5097,45.6769,45.4911,45.649,239000.0
2012-12-20 09:50:00,49.17,49.3,49.13,49.14,286000.0,45.6769,45.7976,45.6397,45.649,286000.0
2012-12-20 10:00:00,49.16,49.27,49.16,49.17,251000.0,45.6676,45.7698,45.6676,45.6769,251000.0
2012-12-20 10:10:00,49.18,49.35,49.15,49.3,280000.0,45.6862,45.8441,45.6583,45.7976,280000.0
2012-12-20 10:20:00,49.3,49.35,49.24,49.27,111000.0,45.7976,45.8441,45.7419,45.7698,111000.0
2012-12-20 10:30:00,49.27,49.36,49.21,49.34,184000.0,45.7698,45.8534,45.714,45.8348,184000.0
2012-12-20 10:40:00,49.32,49.32,49.2,49.28,111000.0,45.8162,45.8162,45.7047,45.7791,111000.0
2012-12-20 10:50:00,49.23,49.33,49.23,49.32,117000.0,45.7326,45.8255,45.7326,45.8162,117000.0
2012-12-20 11:00:00,49.29,49.31,49.17,49.31,138000.0,45.7883,45.8069,45.6769,45.8069,138000.0
2012-12-20 11:10:00,49.3,49.32,49.27,49.3,110000.0,45.7976,45.8162,45.7698,45.7976,110000.0
2012-12-20 11:20:00,49.32,49.32,49.26,49.29,165000.0,45.8162,45.8162,45.7605,45.7883,165000.0
2012-12-20 11:30:00,49.28,49.35,49.24,49.28,124000.0,45.7791,45.8441,45.7419,45.7791,124000.0
2012-12-20 11:40:00,49.29,49.29,49.2,49.21,186000.0,45.7883,45.7883,45.7047,45.714,186000.0
2012-12-20 11:50:00,49.21,49.31,49.21,49.31,217000.0,45.714,45.8069,45.714,45.8069,217000.0
2012-12-20 12:00:00,49.3,49.35,49.29,49.29,176000.0,45.7976,45.8441,45.7883,45.7883,176000.0
2012-12-20 12:10:00,49.3,49.34,49.26,49.33,122000.0,45.7976,45.8348,45.7605,45.8255,122000.0
2012-12-20 12:20:00,49.32,49.34,49.26,49.29,126000.0,45.8162,45.8348,45.7605,45.7883,126000.0
2012-12-20 12:30:00,49.27,49.33,49.27,49.32,60000.0,45.7698,45.8255,45.7698,45.8162,60000.0
2012-12-20 12:40:00,49.3,49.34,49.29,49.3,92000.0,45.7976,45.8348,45.7883,45.7976,92000.0
2012-12-20 12:50:00,49.3,49.33,49.28,49.29,135000.0,45.7976,45.8255,45.7791,45.7883,135000.0
2012-12-20 13:00:00,49.3,49.35,49.17,49.31,137000.0,45.7976,45.8441,45.6769,45.8069,137000.0
2012-12-20 13:10:00,49.32,49.32,49.24,49.3,161000.0,45.8162,45.8162,45.7419,45.7976,161000.0
2012-12-20 13:20:00,49.29,49.36,49.27,49.33,181000.0,45.7883,45.8534,45.7698,45.8255,181000.0
2012-12-20 13:30:00,49.35,49.51,49.32,49.49,340000.0,45.8441,45.9927,45.8162,45.9741,340000.0
2012-12-20 13:40:00,49.49,49.7,49.48,49.64,289000.0,45.9741,46.1692,45.9649,46.1135,289000.0
2012-12-20 13:50:00,49.63,49.69,49.62,49.65,163000.0,46.1042,46.1599,46.0949,46.1228,163000.0
2012-12-20 14:00:00,49.65,49.66,49.55,49.64,184000.0,46.1228,46.1321,46.0299,46.1135,184000.0
2012-12-20 14:10:00,49.65,49.79,49.62,49.74,238000.0,46.1228,46.2528,46.0949,46.2064,238000.0
2012-12-20 14:20:00,49.73,49.79,49.71,49.78,230000.0,46.1971,46.2528,46.1785,46.2435,230000.0
2012-12-20 14:30:00,49.78,49.84,49.73,49.8,252000.0,46.2435,46.2993,46.1971,46.2621,252000.0
2012-12-20 14:40:00,49.79,49.83,49.75,49.79,221000.0,46.2528,46.29,46.2157,46.2528,221000.0
2012-12-20 14:50:00,49.78,49.8,49.75,49.77,140000.0,46.2435,46.2621,46.2157,46.2342,140000.0
2012-12-20 15:00:00,49.76,49.79,49.71,49.78,114000.0,46.225,46.2528,46.1785,46.2435,114000.0
2012-12-20 15:10:00,49.77,49.82,49.73,49.8,240000.0,46.2342,46.2807,46.1971,46.2621,240000.0
2012-12-20 15:20:00,49.8,49.83,49.68,49.73,331000.0,46.2621,46.29,46.1506,46.1971,331000.0
2012-12-20 15:30:00,49.73,49.75,49.63,49.75,327000.0,46.1971,46.2157,46.1042,46.2157,327000.0
2012-12-20 15:40:00,49.75,49.8,49.68,49.7,324000.0,46.2157,46.2621,46.1506,46.1692,324000.0
2012-12-20 15:50:00,49.7,49.86,49.69,49.84,546000.0,46.1692,46.3179,46.1599,46.2993,546000.0
2012-12-21 09:30:00,49.3,49.3,49.09,49.24,1880000.0,45.7976,45.7976,45.6026,45.7419,1880000.0
2012-12-21 09:40:00,49.22,49.51,49.18,49.48,311000.0,45.7233,45.9927,45.6862,45.9649,311000.0
2012-12-21 09:50:00,49.43,49.56,49.28,49.54,176000.0,45.9184,46.0392,45.7791,46.0206,176000.0
2012-12-21 10:00:00,49.56,49.65,49.4,49.44,250000.0,46.0392,46.1228,45.8905,45.9277,250000.0
2012-12-21 10:10:00,49.4,49.64,49.35,49.62,161000.0,45.8905,46.1135,45.8441,46.0949,161000.0
2012-12-21 10:20:00,49.63,49.69,49.5,49.58,166000.0,46.1042,46.1599,45.9834,46.0577,166000.0
2012-12-21 10:30:00,49.58,49.69,49.58,49.6,116000.0,46.0577,46.1599,46.0577,46.0763,116000.0
2012-12-21 10:40:00,49.58,49.59,49.51,49.54,64000.0,46.0577,46.067,45.9927,46.0206,64000.0
2012-12-21 10:50:00,49.54,49.57,49.45,49.51,86000.0,46.0206,46.0485,45.937,45.9927,86000.0
2012-12-21 11:00:00,49.48,49.57,49.41,49.46,71000.0,45.9649,46.0485,45.8998,45.9463,71000.0
2012-12-21 11:10:00,49.43,49.51,49.43,49.46,62000.0,45.9184,45.9927,45.9184,45.9463,62000.0
2012-12-21 11:20:00,49.47,49.6,49.47,49.57,46000.0,45.9556,46.0763,45.9556,46.0485,46000.0
2012-12-21 11:30:00,49.57,49.57,49.26,49.29,100000.0,46.0485,46.0485,45.7605,45.7883,100000.0
2012-12-21 11:40:00,49.26,49.29,49.16,49.17,228000.0,45.7605,45.7883,45.6676,45.6769,228000.0
2012-12-21 11:50:00,49.15,49.27,49.14,49.23,134000.0,45.6583,45.7698,45.649,45.7326,134000.0
2012-12-21 12:00:00,49.23,49.3,49.13,49.14,96000.0,45.7326,45.7976,45.6397,45.649,96000.0
2012-12-21 12:10:00,49.14,49.19,49.06,49.17,160000.0,45.649,45.6955,45.5747,45.6769,160000.0
2012-12-21 12:20:00,49.17,49.2,48.99,49.0,195000.0,45.6769,45.7047,45.5097,45.519,195000.0
2012-12-21 12:30:00,48.99,49.07,48.88,48.92,165000.0,45.5097,45.584,45.4075,45.4446,165000.0
2012-12-21 12:40:00,48.92,49.01,48.83,48.96,246000.0,45.4446,45.5282,45.361,45.4818,246000.0
2012-12-21 12:50:00,48.96,49.05,48.92,49.05,111000.0,45.4818,45.5654,45.4446,45.5654,111000.0
2012-12-21 13:00:00,49.04,49.1,49.03,49.06,119000.0,45.5561,45.6118,45.5468,45.5747,119000.0
2012-12-21 13:10:00,49.07,49.09,48.95,48.97,64000.0,45.584,45.6026,45.4725,45.4911,64000.0
2012-12-21 13:20:00,48.99,49.05,48.97,49.02,33000.0,45.5097,45.5654,45.4911,45.5375,33000.0
2012-12-21 13:30:00,49.01,49.14,48.98,49.14,82000.0,45.5282,45.649,45.5004,45.649,82000.0
2012-12-21 13:40:00,49.15,49.2,49.13,49.18,51000.0,45.6583,45.7047,45.6397,45.6862,51000.0
2012-12-21 13:50:00,49.17,49.18,49.09,49.18,37000.0,45.6769,45.6862,45.6026,45.6862,37000.0
2012-12-21 14:00:00,49.17,49.23,49.13,49.14,72000.0,45.6769,45.7326,45.6397,45.649,72000.0
2012-12-21 14:10:00,49.19,49.19,49.14,49.14,33000.0,45.6955,45.6955,45.649,45.649,33000.0
2012-12-21 14:20:00,49.16,49.2,49.13,49.15,91000.0,45.6676,45.7047,45.6397,45.6583,91000.0
2012-12-21 14:30:00,49.16,49.23,49.14,49.21,75000.0,45.6676,45.7326,45.649,45.714,75000.0
2012-12-21 14:40:00,49.17,49.24,49.17,49.24,40000.0,45.6769,45.7419,45.6769,45.7419,40000.0
2012-12-21 14:50:00,49.26,49.3,49.23,49.27,75000.0,45.7605,45.7976,45.7326,45.7698,75000.0
2012-12-21 15:00:00,49.29,49.3,49.25,49.27,176000.0,45.7883,45.7976,45.7512,45.7698,176000.0
2012-12-21 15:10:00,49.26,49.38,49.24,49.38,146000.0,45.7605,45.872,45.7419,45.872,146000.0
2012-12-21 15:20:00,49.36,49.41,49.33,49.41,118000.0,45.8534,45.8998,45.8255,45.8998,118000.0
2012-12-21 15:30:00,49.4,49.45,49.39,49.44,141000.0,45.8905,45.937,45.8812,45.9277,141000.0
2012-12-21 15:40:00,49.43,49.45,49.3,49.35,265000.0,45.9184,45.937,45.7976,45.8441,265000.0
2012-12-21 15:50:00,49.36,49.39,49.32,49.34,528000.0,45.8534,45.8812,45.8162,45.8348,528000.0
2012-12-24 09:30:00,49.29,49.5,49.25,49.41,109000.0,45.7883,45.9834,45.7512,45.8998,109000.0
2012-12-24 09:40:00,49.4,49.44,49.31,49.39,69000.0,45.8905,45.9277,45.8069,45.8812,69000.0
2012-12-24 09:50:00,49.38,49.38,49.32,49.33,83000.0,45.872,45.872,45.8162,45.8255,83000.0
2012-12-24 10:00:00,49.34,49.41,49.27,49.41,105000.0,45.8348,45.8998,45.7698,45.8998,105000.0
2012-12-24 10:10:00,49.4,49.45,49.35,49.43,204000.0,45.8905,45.937,45.8441,45.9184,204000.0
2012-12-24 10:20:00,49.42,49.48,49.41,49.45,90000.0,45.9091,45.9649,45.8998,45.937,90000.0
2012-12-24 10:30:00,49.45,49.48,49.42,49.45,65000.0,45.937,45.9649,45.9091,45.937,65000.0
2012-12-24 10:40:00,49.46,49.48,49.39,49.45,104000.0,45.9463,45.9649,45.8812,45.937,104000.0
2012-12-24 10:50:00,49.45,49.46,49.38,49.42,106000.0,45.937,45.9463,45.872,45.9091,106000.0
2012-12-24 11:00:00,49.41,49.48,49.41,49.47,97000.0,45.8998,45.9649,45.8998,45.9556,97000.0
2012-12-24 11:10:00,49.46,49.51,49.45,49.46,117000.0,45.9463,45.9927,45.937,45.9463,117000.0
2012-12-24 11:20:00,49.47,49.55,49.46,49.53,128000.0,45.9556,46.0299,45.9463,46.0113,128000.0
2012-12-24 11:30:00,49.54,49.63,49.51,49.58,123000.0,46.0206,46.1042,45.9927,46.0577,123000.0
2012-12-24 11:40:00,49.6,49.61,49.54,49.54,62000.0,46.0763,46.0856,46.0206,46.0206,62000.0
2012-12-24 11:50:00,49.54,49.57,49.51,49.54,69000.0,46.0206,46.0485,45.9927,46.0206,69000.0
2012-12-24 12:00:00,49.52,49.57,49.51,49.51,122000.0,46.002,46.0485,45.9927,45.9927,122000.0
2012-12-24 12:10:00,49.51,49.51,49.45,49.45,133000.0,45.9927,45.9927,45.937,45.937,133000.0
2012-12-24 12:20:00,49.45,49.56,49.45,49.56,81000.0,45.937,46.0392,45.937,46.0392,81000.0
2012-12-24 12:30:00,49.54,49.61,49.51,49.61,133000.0,46.0206,46.0856,45.9927,46.0856,133000.0
2012-12-24 12:40:00,49.6,49.61,49.52,49.57,157000.0,46.0763,46.0856,46.002,46.0485,157000.0
2012-12-24 12:50:00,49.59,49.59,49.45,49.46,251000.0,46.067,46.067,45.937,45.9463,251000.0
2012-12-26 09:30:00,49.45,49.5,49.39,49.39,125000.0,45.937,45.9834,45.8812,45.8812,125000.0
2012-12-26 09:40:00,49.4,49.45,49.35,49.45,42000.0,45.8905,45.937,45.8441,45.937,42000.0
2012-12-26 09:50:00,49.45,49.48,49.38,49.48,50000.0,45.937,45.9649,45.872,45.9649,50000.0
2012-12-26 10:00:00,49.44,49.59,49.42,49.5,91000.0,45.9277,46.067,45.9091,45.9834,91000.0
2012-12-26 10:10:00,49.5,49.57,49.48,49.52,79000.0,45.9834,46.0485,45.9649,46.002,79000.0
2012-12-26 10:20:00,49.54,49.54,49.42,49.43,60000.0,46.0206,46.0206,45.9091,45.9184,60000.0
2012-12-26 10:30:00,49.42,49.44,49.4,49.44,42000.0,45.9091,45.9277,45.8905,45.9277,42000.0
2012-12-26 10:40:00,49.44,49.47,49.43,49.44,41000.0,45.9277,45.9556,45.9184,45.9277,41000.0
2012-12-26 10:50:00,49.43,49.44,49.26,49.3,137000.0,45.9184,45.9277,45.7605,45.7976,137000.0
2012-12-26 11:00:00,49.26,49.28,49.16,49.16,97000.0,45.7605,45.7791,45.6676,45.6676,97000.0
2012-12-26 11:10:00,49.15,49.15,48.91,48.91,208000.0,45.6583,45.6583,45.4353,45.4353,208000.0
2012-12-26 11:20:00,48.92,48.97,48.84,48.84,259000.0,45.4446,45.4911,45.3703,45.3703,259000.0
2012-12-26 11:30:00,48.84,48.97,48.8,48.92,104000.0,45.3703,45.4911,45.3332,45.4446,104000.0
2012-12-26 11:40:00,48.92,48.98,48.92,48.98,22000.0,45.4446,45.5004,45.4446,45.5004,22000.0
2012-12-26 11:50:00,48.99,49.05,48.98,48.98,52000.0,45.5097,45.5654,45.5004,45.5004,52000.0
2012-12-26 12:00:00,48.97,49.0,48.96,48.96,39000.0,45.4911,45.519,45.4818,45.4818,39000.0
2012-12-26 12:10:00,48.96,48.99,48.86,48.91,77000.0,45.4818,45.5097,45.3889,45.4353,77000.0
2012-12-26 12:20:00,48.9,48.91,48.86,48.89,36000.0,45.4261,45.4353,45.3889,45.4168,36000.0
2012-12-26 12:30:00,48.87,48.9,48.84,48.84,52000.0,45.3982,45.4261,45.3703,45.3703,52000.0
2012-12-26 12:40:00,48.87,48.87,48.76,48.79,114000.0,45.3982,45.3982,45.296,45.3239,114000.0
2012-12-26 12:50:00,48.78,48.81,48.72,48.73,122000.0,45.3146,45.3424,45.2588,45.2681,122000.0
2012-12-26 13:00:00,48.71,48.75,48.68,48.68,62000.0,45.2496,45.2867,45.2217,45.2217,62000.0
2012-12-26 13:10:00,48.68,48.7,48.62,48.65,143000.0,45.2217,45.2403,45.1659,45.1938,143000.0
2012-12-26 13:20:00,48.65,48.66,48.62,48.64,154000.0,45.1938,45.2031,45.1659,45.1845,154000.0
2012-12-26 13:30:00,48.62,48.66,48.62,48.64,144000.0,45.1659,45.2031,45.1659,45.1845,144000.0
2012-12-26 13:40:00,48.64,48.66,48.61,48.61,90000.0,45.1845,45.2031,45.1567,45.1567,90000.0
2012-12-26 13:50:00,48.62,48.67,48.59,48.6,211000.0,45.1659,45.2124,45.1381,45.1474,211000.0
2012-12-26 14:00:00,48.61,48.65,48.59,48.62,233000.0,45.1567,45.1938,45.1381,45.1659,233000.0
2012-12-26 14:10:00,48.61,48.64,48.61,48.62,50000.0,45.1567,45.1845,45.1567,45.1659,50000.0
2012-12-26 14:20:00,48.61,48.62,48.52,48.52,122000.0,45.1567,45.1659,45.0731,45.0731,122000.0
2012-12-26 14:30:00,48.52,48.6,48.52,48.56,76000.0,45.0731,45.1474,45.0731,45.1102,76000.0
2012-12-26 14:40:00,48.56,48.57,48.5,48.56,112000.0,45.1102,45.1195,45.0545,45.1102,112000.0
2012-12-26 14:50:00,48.55,48.61,48.53,48.58,280000.0,45.1009,45.1567,45.0823,45.1288,280000.0
2012-12-26 15:00:00,48.59,48.63,48.58,48.62,118000.0,45.1381,45.1752,45.1288,45.1659,118000.0
2012-12-26 15:10:00,48.64,48.72,48.64,48.69,122000.0,45.1845,45.2588,45.1845,45.231,122000.0
2012-12-26 15:20:00,48.68,48.69,48.62,48.62,95000.0,45.2217,45.231,45.1659,45.1659,95000.0
2012-12-26 15:30:00,48.63,48.68,48.63,48.64,142000.0,45.1752,45.2217,45.1752,45.1845,142000.0
2012-12-26 15:40:00,48.63,48.72,48.61,48.71,258000.0,45.1752,45.2588,45.1567,45.2496,258000.0
2012-12-26 15:50:00,48.7,48.77,48.64,48.64,473000.0,45.2403,45.3053,45.1845,45.1845,473000.0
2012-12-27 09:30:00,48.72,48.85,48.53,48.85,130000.0,45.2588,45.3796,45.0823,45.3796,130000.0
2012-12-27 09:40:00,48.87,49.09,48.83,49.03,231000.0,45.3982,45.6026,45.361,45.5468,231000.0
2012-12-27 09:50:00,49.03,49.03,48.9,48.98,158000.0,45.5468,45.5468,45.4261,45.5004,158000.0
2012-12-27 10:00:00,48.95,48.95,48.86,48.9,114000.0,45.4725,45.4725,45.3889,45.4261,114000.0
2012-12-27 10:10:00,48.9,48.97,48.71,48.71,162000.0,45.4261,45.4911,45.2496,45.2496,162000.0
2012-12-27 10:20:00,48.72,48.74,48.59,48.61,164000.0,45.2588,45.2774,45.1381,45.1567,164000.0
2012-12-27 10:30:00,48.62,48.71,48.56,48.57,208000.0,45.1659,45.2496,45.1102,45.1195,208000.0
2012-12-27 10:40:00,48.56,48.63,48.54,48.62,142000.0,45.1102,45.1752,45.0916,45.1659,142000.0
2012-12-27 10:50:00,48.62,48.63,48.57,48.63,179000.0,45.1659,45.1752,45.1195,45.1752,179000.0
2012-12-27 11:00:00,48.62,48.66,48.52,48.54,154000.0,45.1659,45.2031,45.0731,45.0916,154000.0
2012-12-27 11:10:00,48.54,48.54,48.48,48.48,123000.0,45.0916,45.0916,45.0359,45.0359,123000.0
2012-12-27 11:20:00,48.5,48.5,48.42,48.45,123000.0,45.0545,45.0545,44.9802,45.008,123000.0
2012-12-27 11:30:00,48.43,48.52,48.42,48.47,163000.0,44.9894,45.0731,44.9802,45.0266,163000.0
2012-12-27 11:40:00,48.46,48.46,48.36,48.38,73000.0,45.0173,45.0173,44.9244,44.943,73000.0
2012-12-27 11:50:00,48.36,48.38,48.3,48.3,57000.0,44.9244,44.943,44.8687,44.8687,57000.0
2012-12-27 12:00:00,48.3,48.33,48.22,48.29,141000.0,44.8687,44.8965,44.7944,44.8594,141000.0
2012-12-27 12:10:00,48.29,48.33,48.29,48.3,114000.0,44.8594,44.8965,44.8594,44.8687,114000.0
2012-12-27 12:20:00,48.3,48.32,48.24,48.31,95000.0,44.8687,44.8873,44.8129,44.878,95000.0
2012-12-27 12:30:00,48.31,48.31,48.17,48.18,192000.0,44.878,44.878,44.7479,44.7572,192000.0
2012-12-27 12:40:00,48.2,48.22,48.16,48.22,64000.0,44.7758,44.7944,44.7386,44.7944,64000.0
2012-12-27 12:50:00,48.22,48.34,48.21,48.34,158000.0,44.7944,44.9058,44.7851,44.9058,158000.0
2012-12-27 13:00:00,48.35,48.47,48.35,48.47,135000.0,44.9151,45.0266,44.9151,45.0266,135000.0
2012-12-27 13:10:00,48.47,48.5,48.44,48.48,61000.0,45.0266,45.0545,44.9987,45.0359,61000.0
2012-12-27 13:20:00,48.46,48.47,48.34,48.38,74000.0,45.0173,45.0266,44.9058,44.943,74000.0
2012-12-27 13:30:00,48.38,48.47,48.37,48.37,63000.0,44.943,45.0266,44.9337,44.9337,63000.0
2012-12-27 13:40:00,48.34,48.41,48.3,48.35,107000.0,44.9058,44.9709,44.8687,44.9151,107000.0
2012-12-27 13:50:00,48.31,48.37,48.3,48.3,42000.0,44.878,44.9337,44.8687,44.8687,42000.0
2012-12-27 14:00:00,48.29,48.33,48.24,48.24,92000.0,44.8594,44.8965,44.8129,44.8129,92000.0
2012-12-27 14:10:00,48.23,48.27,48.18,48.26,207000.0,44.8037,44.8408,44.7572,44.8315,207000.0
2012-12-27 14:20:00,48.25,48.29,48.18,48.21,152000.0,44.8222,44.8594,44.7572,44.7851,152000.0
2012-12-27 14:30:00,48.21,48.21,48.11,48.18,132000.0,44.7851,44.7851,44.6922,44.7572,132000.0
2012-12-27 14:40:00,48.18,48.37,48.14,48.31,279000.0,44.7572,44.9337,44.72,44.878,279000.0
2012-12-27 14:50:00,48.31,48.63,48.31,48.55,289000.0,44.878,45.1752,44.878,45.1009,289000.0
2012-12-27 15:00:00,48.56,48.71,48.55,48.68,162000.0,45.1102,45.2496,45.1009,45.2217,162000.0
2012-12-27 15:10:00,48.7,48.71,48.58,48.65,159000.0,45.2403,45.2496,45.1288,45.1938,159000.0
2012-12-27 15:20:00,48.67,48.81,48.65,48.72,157000.0,45.2124,45.3424,45.1938,45.2588,157000.0
2012-12-27 15:30:00,48.73,48.84,48.73,48.8,156000.0,45.2681,45.3703,45.2681,45.3332,156000.0
2012-12-27 15:40:00,48.81,48.9,48.78,48.8,149000.0,45.3424,45.4261,45.3146,45.3332,149000.0
2012-12-27 15:50:00,48.78,48.92,48.78,48.78,424000.0,45.3146,45.4446,45.3146,45.3146,424000.0
2012-12-28 09:30:00,48.5,48.72,48.43,48.48,109000.0,45.0545,45.2588,44.9894,45.0359,109000.0
2012-12-28 09:40:00,48.53,48.72,48.49,48.69,81000.0,45.0823,45.2588,45.0452,45.231,81000.0
2012-12-28 09:50:00,48.69,48.72,48.4,48.48,217000.0,45.231,45.2588,44.9616,45.0359,217000.0
2012-12-28 10:00:00,48.49,48.6,48.47,48.52,90000.0,45.0452,45.1474,45.0266,45.0731,90000.0
2012-12-28 10:10:00,48.51,48.58,48.44,48.58,133000.0,45.0638,45.1288,44.9987,45.1288,133000.0
2012-12-28 10:20:00,48.56,48.62,48.51,48.62,60000.0,45.1102,45.1659,45.0638,45.1659,60000.0
2012-12-28 10:30:00,48.61,48.69,48.6,48.61,39000.0,45.1567,45.231,45.1474,45.1567,39000.0
2012-12-28 10:40:00,48.62,48.87,48.62,48.8,159000.0,45.1659,45.3982,45.1659,45.3332,159000.0
2012-12-28 10:50:00,48.8,48.82,48.71,48.71,73000.0,45.3332,45.3517,45.2496,45.2496,73000.0
2012-12-28 11:00:00,48.72,48.75,48.59,48.59,100000.0,45.2588,45.2867,45.1381,45.1381,100000.0
2012-12-28 11:10:00,48.57,48.65,48.56,48.63,27000.0,45.1195,45.1938,45.1102,45.1752,27000.0
2012-12-28 11:20:00,48.65,48.65,48.59,48.59,16000.0,45.1938,45.1938,45.1381,45.1381,16000.0
2012-12-28 11:30:00,48.6,48.6,48.56,48.6,37000.0,45.1474,45.1474,45.1102,45.1474,37000.0
2012-12-28 11:40:00,48.62,48.64,48.59,48.59,65000.0,45.1659,45.1845,45.1381,45.1381,65000.0
2012-12-28 11:50:00,48.63,48.64,48.61,48.61,23000.0,45.1752,45.1845,45.1567,45.1567,23000.0
2012-12-28 12:00:00,48.64,48.67,48.61,48.61,63000.0,45.1845,45.2124,45.1567,45.1567,63000.0
2012-12-28 12:10:00,48.62,48.71,48.61,48.71,36000.0,45.1659,45.2496,45.1567,45.2496,36000.0
2012-12-28 12:20:00,48.74,48.78,48.71,48.73,47000.0,45.2774,45.3146,45.2496,45.2681,47000.0
2012-12-28 12:30:00,48.72,48.76,48.66,48.76,89000.0,45.2588,45.296,45.2031,45.296,89000.0
2012-12-28 12:40:00,48.75,48.76,48.7,48.74,101000.0,45.2867,45.296,45.2403,45.2774,101000.0
2012-12-28 12:50:00,48.74,48.74,48.7,48.72,41000.0,45.2774,45.2774,45.2403,45.2588,41000.0
2012-12-28 13:00:00,48.72,48.74,48.63,48.67,78000.0,45.2588,45.2774,45.1752,45.2124,78000.0
2012-12-28 13:10:00,48.67,48.67,48.58,48.61,75000.0,45.2124,45.2124,45.1288,45.1567,75000.0
2012-12-28 13:20:00,48.62,48.64,48.59,48.62,55000.0,45.1659,45.1845,45.1381,45.1659,55000.0
2012-12-28 13:30:00,48.61,48.64,48.6,48.63,55000.0,45.1567,45.1845,45.1474,45.1752,55000.0
2012-12-28 13:40:00,48.64,48.64,48.61,48.61,58000.0,45.1845,45.1845,45.1567,45.1567,58000.0
2012-12-28 13:50:00,48.61,48.63,48.59,48.63,27000.0,45.1567,45.1752,45.1381,45.1752,27000.0
2012-12-28 14:00:00,48.62,48.64,48.57,48.58,33000.0,45.1659,45.1845,45.1195,45.1288,33000.0
2012-12-28 14:10:00,48.57,48.63,48.55,48.63,50000.0,45.1195,45.1752,45.1009,45.1752,50000.0
2012-12-28 14:20:00,48.64,48.65,48.6,48.63,54000.0,45.1845,45.1938,45.1474,45.1752,54000.0
2012-12-28 14:30:00,48.65,48.65,48.58,48.62,68000.0,45.1938,45.1938,45.1288,45.1659,68000.0
2012-12-28 14:40:00,48.61,48.66,48.61,48.64,49000.0,45.1567,45.2031,45.1567,45.1845,49000.0
2012-12-28 14:50:00,48.62,48.62,48.58,48.58,43000.0,45.1659,45.1659,45.1288,45.1288,43000.0
2012-12-28 15:00:00,48.58,48.64,48.56,48.59,99000.0,45.1288,45.1845,45.1102,45.1381,99000.0
2012-12-28 15:10:00,48.58,48.69,48.55,48.69,73000.0,45.1288,45.231,45.1009,45.231,73000.0
2012-12-28 15:20:00,48.69,48.69,48.61,48.61,54000.0,45.231,45.231,45.1567,45.1567,54000.0
2012-12-28 15:30:00,48.59,48.66,48.45,48.51,357000.0,45.1381,45.2031,45.008,45.0638,357000.0
2012-12-28 15:40:00,48.51,48.52,48.35,48.38,443000.0,45.0638,45.0731,44.9151,44.943,443000.0
2012-12-28 15:50:00,48.37,48.43,48.29,48.29,748000.0,44.9337,44.9894,44.8594,44.8594,748000.0
2012-12-31 09:30:00,48.34,48.49,48.29,48.42,338000.0,44.9058,45.0452,44.8594,44.9802,338000.0
2012-12-31 09:40:00,48.46,48.46,48.3,48.37,174000.0,45.0173,45.0173,44.8687,44.9337,174000.0
2012-12-31 09:50:00,48.33,48.6,48.33,48.48,175000.0,44.8965,45.1474,44.8965,45.0359,175000.0
2012-12-31 10:00:00,48.54,48.54,48.41,48.48,204000.0,45.0916,45.0916,44.9709,45.0359,204000.0
2012-12-31 10:10:00,48.53,48.57,48.37,48.42,138000.0,45.0823,45.1195,44.9337,44.9802,138000.0
2012-12-31 10:20:00,48.43,48.45,48.36,48.39,148000.0,44.9894,45.008,44.9244,44.9523,148000.0
2012-12-31 10:30:00,48.39,48.51,48.38,48.49,139000.0,44.9523,45.0638,44.943,45.0452,139000.0
2012-12-31 10:40:00,48.48,48.54,48.43,48.43,118000.0,45.0359,45.0916,44.9894,44.9894,118000.0
2012-12-31 10:50:00,48.43,48.45,48.37,48.39,74000.0,44.9894,45.008,44.9337,44.9523,74000.0
2012-12-31 11:00:00,48.38,48.48,48.36,48.44,110000.0,44.943,45.0359,44.9244,44.9987,110000.0
2012-12-31 11:10:00,48.43,48.48,48.41,48.46,58000.0,44.9894,45.0359,44.9709,45.0173,58000.0
2012-12-31 11:20:00,48.46,48.55,48.4,48.46,113000.0,45.0173,45.1009,44.9616,45.0173,113000.0
2012-12-31 11:30:00,48.46,48.53,48.42,48.48,91000.0,45.0173,45.0823,44.9802,45.0359,91000.0
2012-12-31 11:40:00,48.49,48.52,48.46,48.48,59000.0,45.0452,45.0731,45.0173,45.0359,59000.0
2012-12-31 11:50:00,48.46,48.51,48.45,48.51,57000.0,45.0173,45.0638,45.008,45.0638,57000.0
2012-12-31 12:00:00,48.52,48.56,48.5,48.52,73000.0,45.0731,45.1102,45.0545,45.0731,73000.0
2012-12-31 12:10:00,48.52,48.56,48.49,48.56,51000.0,45.0731,45.1102,45.0452,45.1102,51000.0
2012-12-31 12:20:00,48.56,48.59,48.55,48.57,30000.0,45.1102,45.1381,45.1009,45.1195,30000.0
2012-12-31 12:30:00,48.59,48.62,48.56,48.6,55000.0,45.1381,45.1659,45.1102,45.1474,55000.0
2012-12-31 12:40:00,48.62,48.9,48.62,48.9,177000.0,45.1659,45.4261,45.1659,45.4261,177000.0
2012-12-31 12:50:00,48.87,48.87,48.64,48.69,114000.0,45.3982,45.3982,45.1845,45.231,114000.0
2012-12-31 13:00:00,48.66,48.7,48.61,48.67,81000.0,45.2031,45.2403,45.1567,45.2124,81000.0
2012-12-31 13:10:00,48.68,48.82,48.68,48.75,96000.0,45.2217,45.3517,45.2217,45.2867,96000.0
2012-12-31 13:20:00,48.75,48.8,48.72,48.8,82000.0,45.2867,45.3332,45.2588,45.3332,82000.0
2012-12-31 13:30:00,48.78,48.84,48.74,48.83,86000.0,45.3146,45.3703,45.2774,45.361,86000.0
2012-12-31 13:40:00,48.84,48.94,48.67,48.72,212000.0,45.3703,45.4632,45.2124,45.2588,212000.0
2012-12-31 13:50:00,48.72,48.82,48.67,48.78,83000.0,45.2588,45.3517,45.2124,45.3146,83000.0
2012-12-31 14:00:00,48.77,48.8,48.71,48.75,101000.0,45.3053,45.3332,45.2496,45.2867,101000.0
2012-12-31 14:10:00,48.75,48.79,48.7,48.77,60000.0,45.2867,45.3239,45.2403,45.3053,60000.0
2012-12-31 14:20:00,48.77,48.87,48.77,48.84,77000.0,45.3053,45.3982,45.3053,45.3703,77000.0
2012-12-31 14:30:00,48.86,48.92,48.84,48.86,80000.0,45.3889,45.4446,45.3703,45.3889,80000.0
2012-12-31 14:40:00,48.87,48.97,48.86,48.94,178000.0,45.3982,45.4911,45.3889,45.4632,178000.0
2012-12-31 14:50:00,48.94,49.17,48.93,49.08,231000.0,45.4632,45.6769,45.4539,45.5933,231000.0
2012-12-31 15:00:00,49.1,49.19,49.07,49.1,179000.0,45.6118,45.6955,45.584,45.6118,179000.0
2012-12-31 15:10:00,49.1,49.1,48.9,48.9,148000.0,45.6118,45.6118,45.4261,45.4261,148000.0
2012-12-31 15:20:00,48.93,49.03,48.88,48.93,108000.0,45.4539,45.5468,45.4075,45.4539,108000.0
2012-12-31 15:30:00,48.94,49.02,48.92,48.99,177000.0,45.4632,45.5375,45.4446,45.5097,177000.0
2012-12-31 15:40:00,48.98,49.01,48.82,48.9,356000.0,45.5004,45.5282,45.3517,45.4261,356000.0
2012-12-31 15:50:00,48.9,49.18,48.88,49.18,822000.0,45.4261,45.6862,45.4075,45.6862,822000.0
2013-01-02 09:30:00,50.63,50.8,50.1,50.7,1448000.0,47.0332,47.1911,46.5408,47.0982,1448000.0
2013-01-02 09:40:00,50.73,50.76,50.48,50.54,566000.0,47.126,47.1539,46.8938,46.9495,566000.0
2013-01-02 09:50:00,50.61,50.61,50.35,50.46,557000.0,47.0146,47.0146,46.773,46.8752,557000.0
2013-01-02 10:00:00,50.44,50.5,50.41,50.49,296000.0,46.8567,46.9124,46.8288,46.9031,296000.0
2013-01-02 10:10:00,50.49,50.54,50.45,50.49,363000.0,46.9031,46.9495,46.8659,46.9031,363000.0
2013-01-02 10:20:00,50.5,50.65,50.47,50.65,357000.0,46.9124,47.0517,46.8845,47.0517,357000.0
2013-01-02 10:30:00,50.62,50.65,50.56,50.56,325000.0,47.0239,47.0517,46.9681,46.9681,325000.0
2013-01-02 10:40:00,50.57,50.59,50.39,50.44,390000.0,46.9774,46.996,46.8102,46.8567,390000.0
2013-01-02 10:50:00,50.45,50.49,50.4,50.48,192000.0,46.8659,46.9031,46.8195,46.8938,192000.0
2013-01-02 11:00:00,50.48,50.58,50.47,50.5,159000.0,46.8938,46.9867,46.8845,46.9124,159000.0
2013-01-02 11:10:00,50.52,50.57,50.43,50.49,223000.0,46.931,46.9774,46.8474,46.9031,223000.0
2013-01-02 11:20:00,50.48,50.57,50.47,50.52,159000.0,46.8938,46.9774,46.8845,46.931,159000.0
2013-01-02 11:30:00,50.52,50.53,50.42,50.45,260000.0,46.931,46.9403,46.8381,46.8659,260000.0
2013-01-02 11:40:00,50.45,50.45,50.38,50.4,121000.0,46.8659,46.8659,46.8009,46.8195,121000.0
2013-01-02 11:50:00,50.43,50.43,50.13,50.19,381000.0,46.8474,46.8474,46.5687,46.6244,381000.0
2013-01-02 12:00:00,50.19,50.23,50.1,50.23,152000.0,46.6244,46.6616,46.5408,46.6616,152000.0
2013-01-02 12:10:00,50.23,50.34,50.2,50.32,105000.0,46.6616,46.7638,46.6337,46.7452,105000.0
2013-01-02 12:20:00,50.32,50.4,50.28,50.4,112000.0,46.7452,46.8195,46.708,46.8195,112000.0
2013-01-02 12:30:00,50.43,50.46,50.36,50.39,248000.0,46.8474,46.8752,46.7823,46.8102,248000.0
2013-01-02 12:40:00,50.37,50.42,50.35,50.39,276000.0,46.7916,46.8381,46.773,46.8102,276000.0
2013-01-02 12:50:00,50.39,50.53,50.37,50.52,243000.0,46.8102,46.9403,46.7916,46.931,243000.0
2013-01-02 13:00:00,50.51,50.67,50.47,50.63,219000.0,46.9217,47.0703,46.8845,47.0332,219000.0
2013-01-02 13:10:00,50.63,50.63,50.53,50.58,111000.0,47.0332,47.0332,46.9403,46.9867,111000.0
2013-01-02 13:20:00,50.6,50.66,50.55,50.65,128000.0,47.0053,47.061,46.9588,47.0517,128000.0
2013-01-02 13:30:00,50.64,50.67,50.55,50.55,103000.0,47.0424,47.0703,46.9588,46.9588,103000.0
2013-01-02 13:40:00,50.55,50.63,50.5,50.54,87000.0,46.9588,47.0332,46.9124,46.9495,87000.0
2013-01-02 13:50:00,50.56,50.62,50.54,50.59,85000.0,46.9681,47.0239,46.9495,46.996,85000.0
2013-01-02 14:00:00,50.6,50.6,50.44,50.53,294000.0,47.0053,47.0053,46.8567,46.9403,294000.0
2013-01-02 14:10:00,50.56,50.69,50.56,50.69,212000.0,46.9681,47.0889,46.9681,47.0889,212000.0
2013-01-02 14:20:00,50.7,50.7,50.56,50.63,114000.0,47.0982,47.0982,46.9681,47.0332,114000.0
2013-01-02 14:30:00,50.63,50.7,50.58,50.58,255000.0,47.0332,47.0982,46.9867,46.9867,255000.0
2013-01-02 14:40:00,50.6,50.61,50.54,50.56,95000.0,47.0053,47.0146,46.9495,46.9681,95000.0
2013-01-02 14:50:00,50.56,50.74,50.56,50.72,151000.0,46.9681,47.1353,46.9681,47.1168,151000.0
2013-01-02 15:00:00,50.74,50.82,50.71,50.82,251000.0,47.1353,47.2097,47.1075,47.2097,251000.0
2013-01-02 15:10:00,50.82,50.82,50.76,50.8,209000.0,47.2097,47.2097,47.1539,47.1911,209000.0
2013-01-02 15:20:00,50.8,50.89,50.78,50.82,252000.0,47.1911,47.2747,47.1725,47.2097,252000.0
2013-01-02 15:30:00,50.81,50.83,50.73,50.76,310000.0,47.2004,47.2189,47.126,47.1539,310000.0
2013-01-02 15:40:00,50.77,50.8,50.66,50.7,420000.0,47.1632,47.1911,47.061,47.0982,420000.0
2013-01-02 15:50:00,50.69,51.0,50.67,51.0,1005000.0,47.0889,47.3769,47.0703,47.3769,1005000.0
2013-01-03 09:30:00,51.05,51.21,50.95,51.08,483000.0,47.4233,47.5719,47.3304,47.4512,483000.0
2013-01-03 09:40:00,51.05,51.05,50.82,50.93,267000.0,47.4233,47.4233,47.2097,47.3118,267000.0
2013-01-03 09:50:00,50.96,51.08,50.91,51.01,429000.0,47.3397,47.4512,47.2933,47.3862,429000.0
2013-01-03 10:00:00,51.02,51.39,51.02,51.38,399000.0,47.3954,47.7392,47.3954,47.7299,399000.0
2013-01-03 10:10:00,51.38,51.51,51.33,51.43,481000.0,47.7299,47.8506,47.6834,47.7763,481000.0
2013-01-03 10:20:00,51.44,51.49,51.3,51.37,273000.0,47.7856,47.8321,47.6556,47.7206,273000.0
2013-01-03 10:30:00,51.37,51.42,51.32,51.36,168000.0,47.7206,47.767,47.6741,47.7113,168000.0
2013-01-03 10:40:00,51.36,51.45,51.35,51.4,144000.0,47.7113,47.7949,47.702,47.7485,144000.0
2013-01-03 10:50:00,51.43,51.53,51.41,51.5,131000.0,47.7763,47.8692,47.7577,47.8413,131000.0
2013-01-03 11:00:00,51.49,51.55,51.4,51.46,265000.0,47.8321,47.8878,47.7485,47.8042,265000.0
2013-01-03 11:10:00,51.45,51.52,51.45,51.5,217000.0,47.7949,47.8599,47.7949,47.8413,217000.0
2013-01-03 11:20:00,51.51,51.51,51.46,51.5,248000.0,47.8506,47.8506,47.8042,47.8413,248000.0
2013-01-03 11:30:00,51.48,51.55,51.47,51.51,167000.0,47.8228,47.8878,47.8135,47.8506,167000.0
2013-01-03 11:40:00,51.5,51.53,51.45,51.47,146000.0,47.8413,47.8692,47.7949,47.8135,146000.0
2013-01-03 11:50:00,51.47,51.48,51.4,51.41,98000.0,47.8135,47.8228,47.7485,47.7577,98000.0
2013-01-03 12:00:00,51.41,51.42,51.38,51.42,152000.0,47.7577,47.767,47.7299,47.767,152000.0
2013-01-03 12:10:00,51.4,51.42,51.29,51.32,131000.0,47.7485,47.767,47.6463,47.6741,131000.0
2013-01-03 12:20:00,51.32,51.34,51.3,51.33,94000.0,47.6741,47.6927,47.6556,47.6834,94000.0
2013-01-03 12:30:00,51.34,51.34,51.21,51.24,148000.0,47.6927,47.6927,47.5719,47.5998,148000.0
2013-01-03 12:40:00,51.24,51.24,51.15,51.17,158000.0,47.5998,47.5998,47.5162,47.5348,158000.0
2013-01-03 12:50:00,51.18,51.19,51.08,51.1,181000.0,47.5441,47.5534,47.4512,47.4698,181000.0
2013-01-03 13:00:00,51.1,51.15,51.1,51.12,106000.0,47.4698,47.5162,47.4698,47.4883,106000.0
2013-01-03 13:10:00,51.13,51.15,51.12,51.15,117000.0,47.4976,47.5162,47.4883,47.5162,117000.0
2013-01-03 13:20:00,51.15,51.21,51.1,51.18,209000.0,47.5162,47.5719,47.4698,47.5441,209000.0
2013-01-03 13:30:00,51.18,51.23,51.17,51.19,247000.0,47.5441,47.5905,47.5348,47.5534,247000.0
2013-01-03 13:40:00,51.2,51.25,51.18,51.23,109000.0,47.5627,47.6091,47.5441,47.5905,109000.0
2013-01-03 13:50:00,51.23,51.23,51.18,51.18,86000.0,47.5905,47.5905,47.5441,47.5441,86000.0
2013-01-03 14:00:00,51.19,51.2,51.06,51.09,227000.0,47.5534,47.5627,47.4326,47.4605,227000.0
2013-01-03 14:10:00,51.09,51.18,51.08,51.17,143000.0,47.4605,47.5441,47.4512,47.5348,143000.0
2013-01-03 14:20:00,51.16,51.16,51.06,51.07,137000.0,47.5255,47.5255,47.4326,47.4419,137000.0
2013-01-03 14:30:00,51.08,51.11,50.99,50.99,259000.0,47.4512,47.4791,47.3676,47.3676,259000.0
2013-01-03 14:40:00,51.01,51.05,50.96,51.01,157000.0,47.3862,47.4233,47.3397,47.3862,157000.0
2013-01-03 14:50:00,51.01,51.07,50.99,51.02,124000.0,47.3862,47.4419,47.3676,47.3954,124000.0
2013-01-03 15:00:00,51.04,51.07,51.01,51.02,113000.0,47.414,47.4419,47.3862,47.3954,113000.0
2013-01-03 15:10:00,51.02,51.04,50.99,50.99,153000.0,47.3954,47.414,47.3676,47.3676,153000.0
2013-01-03 15:20:00,51.01,51.07,50.97,50.97,128000.0,47.3862,47.4419,47.349,47.349,128000.0
2013-01-03 15:30:00,51.01,51.01,50.89,50.93,267000.0,47.3862,47.3862,47.2747,47.3118,267000.0
2013-01-03 15:40:00,50.95,51.06,50.93,51.03,343000.0,47.3304,47.4326,47.3118,47.4047,343000.0
2013-01-03 15:50:00,51.03,51.05,50.97,51.03,831000.0,47.4047,47.4233,47.349,47.4047,831000.0
2013-01-04 09:30:00,51.12,51.22,50.8,50.86,445000.0,47.4883,47.5812,47.1911,47.2468,445000.0
2013-01-04 09:40:00,50.86,50.88,50.81,50.82,591000.0,47.2468,47.2654,47.2004,47.2097,591000.0
2013-01-04 09:50:00,50.82,50.87,50.77,50.81,334000.0,47.2097,47.2561,47.1632,47.2004,334000.0
2013-01-04 10:00:00,50.82,50.84,50.72,50.77,315000.0,47.2097,47.2282,47.1168,47.1632,315000.0
2013-01-04 10:10:00,50.77,50.82,50.7,50.79,469000.0,47.1632,47.2097,47.0982,47.1818,469000.0
2013-01-04 10:20:00,50.77,50.9,50.73,50.8,352000.0,47.1632,47.284,47.126,47.1911,352000.0
2013-01-04 10:30:00,50.83,50.89,50.77,50.89,161000.0,47.2189,47.2747,47.1632,47.2747,161000.0
2013-01-04 10:40:00,50.89,50.97,50.81,50.96,311000.0,47.2747,47.349,47.2004,47.3397,311000.0
2013-01-04 10:50:00,50.98,51.14,50.96,51.06,410000.0,47.3583,47.5069,47.3397,47.4326,410000.0
2013-01-04 11:00:00,51.06,51.1,50.99,51.01,296000.0,47.4326,47.4698,47.3676,47.3862,296000.0
2013-01-04 11:10:00,50.98,50.98,50.85,50.88,442000.0,47.3583,47.3583,47.2375,47.2654,442000.0
2013-01-04 11:20:00,50.89,50.95,50.84,50.9,261000.0,47.2747,47.3304,47.2282,47.284,261000.0
2013-01-04 11:30:00,50.92,50.97,50.88,50.97,197000.0,47.3026,47.349,47.2654,47.349,197000.0
2013-01-04 11:40:00,50.97,51.05,50.96,50.99,233000.0,47.349,47.4233,47.3397,47.3676,233000.0
2013-01-04 11:50:00,50.99,51.01,50.93,50.94,130000.0,47.3676,47.3862,47.3118,47.3211,130000.0
2013-01-04 12:00:00,50.95,51.19,50.95,51.19,170000.0,47.3304,47.5534,47.3304,47.5534,170000.0
2013-01-04 12:10:00,51.19,51.2,51.1,51.17,136000.0,47.5534,47.5627,47.4698,47.5348,136000.0
2013-01-04 12:20:00,51.16,51.17,51.07,51.14,126000.0,47.5255,47.5348,47.4419,47.5069,126000.0
2013-01-04 12:30:00,51.14,51.2,51.12,51.16,89000.0,47.5069,47.5627,47.4883,47.5255,89000.0
2013-01-04 12:40:00,51.15,51.17,51.09,51.11,138000.0,47.5162,47.5348,47.4605,47.4791,138000.0
2013-01-04 12:50:00,51.11,51.11,51.03,51.08,107000.0,47.4791,47.4791,47.4047,47.4512,107000.0
2013-01-04 13:00:00,51.08,51.08,51.02,51.03,141000.0,47.4512,47.4512,47.3954,47.4047,141000.0
2013-01-04 13:10:00,51.05,51.11,51.02,51.02,131000.0,47.4233,47.4791,47.3954,47.3954,131000.0
2013-01-04 13:20:00,51.04,51.12,51.02,51.11,162000.0,47.414,47.4883,47.3954,47.4791,162000.0
2013-01-04 13:30:00,51.12,51.18,51.12,51.14,95000.0,47.4883,47.5441,47.4883,47.5069,95000.0
2013-01-04 13:40:00,51.15,51.2,51.15,51.17,120000.0,47.5162,47.5627,47.5162,47.5348,120000.0
2013-01-04 13:50:00,51.17,51.18,51.1,51.14,193000.0,47.5348,47.5441,47.4698,47.5069,193000.0
2013-01-04 14:00:00,51.15,51.18,51.1,51.14,141000.0,47.5162,47.5441,47.4698,47.5069,141000.0
2013-01-04 14:10:00,51.14,51.14,51.01,51.01,169000.0,47.5069,47.5069,47.3862,47.3862,169000.0
2013-01-04 14:20:00,51.03,51.04,50.94,50.96,220000.0,47.4047,47.414,47.3211,47.3397,220000.0
2013-01-04 14:30:00,50.97,50.99,50.92,50.99,203000.0,47.349,47.3676,47.3026,47.3676,203000.0
2013-01-04 14:40:00,50.98,51.03,50.96,50.96,339000.0,47.3583,47.4047,47.3397,47.3397,339000.0
2013-01-04 14:50:00,50.99,51.14,50.98,51.14,203000.0,47.3676,47.5069,47.3583,47.5069,203000.0
2013-01-04 15:00:00,51.13,51.17,51.06,51.07,247000.0,47.4976,47.5348,47.4326,47.4419,247000.0
2013-01-04 15:10:00,51.08,51.11,51.06,51.07,143000.0,47.4512,47.4791,47.4326,47.4419,143000.0
2013-01-04 15:20:00,51.08,51.17,51.07,51.16,202000.0,47.4512,47.5348,47.4419,47.5255,202000.0
2013-01-04 15:30:00,51.17,51.17,51.08,51.11,352000.0,47.5348,47.5348,47.4512,47.4791,352000.0
2013-01-04 15:40:00,51.11,51.2,51.1,51.16,621000.0,47.4791,47.5627,47.4698,47.5255,621000.0
2013-01-04 15:50:00,51.15,51.19,51.1,51.11,976000.0,47.5162,47.5534,47.4698,47.4791,976000.0
2013-01-07 09:30:00,51.31,51.6,51.17,51.31,516000.0,47.6924,47.9619,47.5622,47.6924,516000.0
2013-01-07 09:40:00,51.34,51.68,51.31,51.52,287000.0,47.7203,48.0363,47.6924,47.8876,287000.0
2013-01-07 09:50:00,51.51,51.51,51.37,51.48,211000.0,47.8783,47.8783,47.7481,47.8504,211000.0
2013-01-07 10:00:00,51.48,51.74,51.45,51.73,286000.0,47.8504,48.0921,47.8225,48.0828,286000.0
2013-01-07 10:10:00,51.73,51.81,51.62,51.81,314000.0,48.0828,48.1571,47.9805,48.1571,314000.0
2013-01-07 10:20:00,51.8,51.97,51.79,51.97,483000.0,48.1478,48.3058,48.1385,48.3058,483000.0
2013-01-07 10:30:00,51.96,52.1,51.93,52.01,537000.0,48.2965,48.4267,48.2687,48.343,537000.0
2013-01-07 10:40:00,52.03,52.13,52.02,52.07,476000.0,48.3616,48.4546,48.3523,48.3988,476000.0
2013-01-07 10:50:00,52.07,52.1,51.99,52.07,317000.0,48.3988,48.4267,48.3244,48.3988,317000.0
2013-01-07 11:00:00,52.06,52.06,51.83,51.83,442000.0,48.3895,48.3895,48.1757,48.1757,442000.0
2013-01-07 11:10:00,51.83,51.83,51.61,51.66,290000.0,48.1757,48.1757,47.9712,48.0177,290000.0
2013-01-07 11:20:00,51.66,51.79,51.64,51.75,273000.0,48.0177,48.1385,47.9991,48.1013,273000.0
2013-01-07 11:30:00,51.74,51.99,51.74,51.94,194000.0,48.0921,48.3244,48.0921,48.2779,194000.0
2013-01-07 11:40:00,51.93,51.95,51.49,51.72,316000.0,48.2687,48.2872,47.8597,48.0735,316000.0
2013-01-07 11:50:00,51.75,51.77,51.7,51.71,243000.0,48.1013,48.1199,48.0549,48.0642,243000.0
2013-01-07 12:00:00,51.7,51.72,51.68,51.7,134000.0,48.0549,48.0735,48.0363,48.0549,134000.0
2013-01-07 12:10:00,51.71,51.76,51.69,51.74,178000.0,48.0642,48.1106,48.0456,48.0921,178000.0
2013-01-07 12:20:00,51.74,51.75,51.62,51.69,272000.0,48.0921,48.1013,47.9805,48.0456,272000.0
2013-01-07 12:30:00,51.69,51.74,51.67,51.71,258000.0,48.0456,48.0921,48.027,48.0642,258000.0
2013-01-07 12:40:00,51.72,51.73,51.68,51.71,170000.0,48.0735,48.0828,48.0363,48.0642,170000.0
2013-01-07 12:50:00,51.7,51.74,51.68,51.72,179000.0,48.0549,48.0921,48.0363,48.0735,179000.0
2013-01-07 13:00:00,51.72,51.76,51.7,51.73,231000.0,48.0735,48.1106,48.0549,48.0828,231000.0
2013-01-07 13:10:00,51.73,51.79,51.71,51.76,114000.0,48.0828,48.1385,48.0642,48.1106,114000.0
2013-01-07 13:20:00,51.75,51.82,51.75,51.82,87000.0,48.1013,48.1664,48.1013,48.1664,87000.0
2013-01-07 13:30:00,51.82,51.83,51.78,51.8,124000.0,48.1664,48.1757,48.1292,48.1478,124000.0
2013-01-07 13:40:00,51.81,51.84,51.77,51.84,97000.0,48.1571,48.185,48.1199,48.185,97000.0
2013-01-07 13:50:00,51.83,51.91,51.79,51.89,176000.0,48.1757,48.2501,48.1385,48.2315,176000.0
2013-01-07 14:00:00,51.87,51.89,51.8,51.87,166000.0,48.2129,48.2315,48.1478,48.2129,166000.0
2013-01-07 14:10:00,51.88,51.96,51.88,51.96,192000.0,48.2222,48.2965,48.2222,48.2965,192000.0
2013-01-07 14:20:00,51.96,52.0,51.93,51.98,182000.0,48.2965,48.3337,48.2687,48.3151,182000.0
2013-01-07 14:30:00,51.98,51.99,51.92,51.94,262000.0,48.3151,48.3244,48.2594,48.2779,262000.0
2013-01-07 14:40:00,51.94,51.95,51.9,51.93,274000.0,48.2779,48.2872,48.2408,48.2687,274000.0
2013-01-07 14:50:00,51.92,51.99,51.9,51.99,216000.0,48.2594,48.3244,48.2408,48.3244,216000.0
2013-01-07 15:00:00,51.99,52.01,51.9,51.93,270000.0,48.3244,48.343,48.2408,48.2687,270000.0
2013-01-07 15:10:00,51.94,52.0,51.92,52.0,193000.0,48.2779,48.3337,48.2594,48.3337,193000.0
2013-01-07 15:20:00,52.0,52.07,51.96,52.05,358000.0,48.3337,48.3988,48.2965,48.3802,358000.0
2013-01-07 15:30:00,52.05,52.05,51.98,52.0,436000.0,48.3802,48.3802,48.3151,48.3337,436000.0
2013-01-07 15:40:00,52.0,52.1,52.0,52.05,553000.0,48.3337,48.4267,48.3337,48.3802,553000.0
2013-01-07 15:50:00,52.03,52.04,51.99,52.0,554000.0,48.3616,48.3709,48.3244,48.3337,554000.0
2013-01-08 09:30:00,52.0,52.1,51.8,52.1,326000.0,48.3337,48.4267,48.1478,48.4267,326000.0
2013-01-08 09:40:00,52.1,52.1,51.88,51.88,195000.0,48.4267,48.4267,48.2222,48.2222,195000.0
2013-01-08 09:50:00,51.88,51.88,51.73,51.73,443000.0,48.2222,48.2222,48.0828,48.0828,443000.0
2013-01-08 10:00:00,51.75,51.86,51.73,51.77,214000.0,48.1013,48.2036,48.0828,48.1199,214000.0
2013-01-08 10:10:00,51.77,51.8,51.66,51.72,328000.0,48.1199,48.1478,48.0177,48.0735,328000.0
2013-01-08 10:20:00,51.71,51.85,51.71,51.85,201000.0,48.0642,48.1943,48.0642,48.1943,201000.0
2013-01-08 10:30:00,51.86,51.86,51.73,51.74,143000.0,48.2036,48.2036,48.0828,48.0921,143000.0
2013-01-08 10:40:00,51.74,51.83,51.69,51.83,126000.0,48.0921,48.1757,48.0456,48.1757,126000.0
2013-01-08 10:50:00,51.83,51.87,51.8,51.83,89000.0,48.1757,48.2129,48.1478,48.1757,89000.0
2013-01-08 11:00:00,51.83,51.89,51.74,51.77,156000.0,48.1757,48.2315,48.0921,48.1199,156000.0
2013-01-08 11:10:00,51.74,51.79,51.71,51.73,217000.0,48.0921,48.1385,48.0642,48.0828,217000.0
2013-01-08 11:20:00,51.74,51.78,51.71,51.74,101000.0,48.0921,48.1292,48.0642,48.0921,101000.0
2013-01-08 11:30:00,51.74,51.77,51.68,51.74,119000.0,48.0921,48.1199,48.0363,48.0921,119000.0
2013-01-08 11:40:00,51.74,51.74,51.65,51.7,128000.0,48.0921,48.0921,48.0084,48.0549,128000.0
2013-01-08 11:50:00,51.71,51.74,51.67,51.71,65000.0,48.0642,48.0921,48.027,48.0642,65000.0
2013-01-08 12:00:00,51.71,51.76,51.67,51.67,80000.0,48.0642,48.1106,48.027,48.027,80000.0
2013-01-08 12:10:00,51.67,51.68,51.63,51.68,74000.0,48.027,48.0363,47.9898,48.0363,74000.0
2013-01-08 12:20:00,51.68,51.72,51.65,51.68,52000.0,48.0363,48.0735,48.0084,48.0363,52000.0
2013-01-08 12:30:00,51.68,51.69,51.61,51.61,62000.0,48.0363,48.0456,47.9712,47.9712,62000.0
2013-01-08 12:40:00,51.62,51.65,51.58,51.62,52000.0,47.9805,48.0084,47.9433,47.9805,52000.0
2013-01-08 12:50:00,51.62,51.62,51.49,51.5,93000.0,47.9805,47.9805,47.8597,47.869,93000.0
2013-01-08 13:00:00,51.5,51.55,51.5,51.51,174000.0,47.869,47.9154,47.869,47.8783,174000.0
2013-01-08 13:10:00,51.5,51.58,51.5,51.58,75000.0,47.869,47.9433,47.869,47.9433,75000.0
2013-01-08 13:20:00,51.58,51.64,51.58,51.63,104000.0,47.9433,47.9991,47.9433,47.9898,104000.0
2013-01-08 13:30:00,51.63,51.82,51.62,51.79,298000.0,47.9898,48.1664,47.9805,48.1385,298000.0
2013-01-08 13:40:00,51.79,51.79,51.74,51.74,106000.0,48.1385,48.1385,48.0921,48.0921,106000.0
2013-01-08 13:50:00,51.75,51.81,51.74,51.79,115000.0,48.1013,48.1571,48.0921,48.1385,115000.0
2013-01-08 14:00:00,51.79,51.82,51.75,51.75,110000.0,48.1385,48.1664,48.1013,48.1013,110000.0
2013-01-08 14:10:00,51.76,51.8,51.73,51.75,66000.0,48.1106,48.1478,48.0828,48.1013,66000.0
2013-01-08 14:20:00,51.73,51.76,51.71,51.75,76000.0,48.0828,48.1106,48.0642,48.1013,76000.0
2013-01-08 14:30:00,51.75,51.77,51.7,51.73,94000.0,48.1013,48.1199,48.0549,48.0828,94000.0
2013-01-08 14:40:00,51.72,51.75,51.65,51.71,129000.0,48.0735,48.1013,48.0084,48.0642,129000.0
2013-01-08 14:50:00,51.72,51.75,51.7,51.71,104000.0,48.0735,48.1013,48.0549,48.0642,104000.0
2013-01-08 15:00:00,51.71,51.76,51.68,51.73,477000.0,48.0642,48.1106,48.0363,48.0828,477000.0
2013-01-08 15:10:00,51.72,51.75,51.7,51.75,140000.0,48.0735,48.1013,48.0549,48.1013,140000.0
2013-01-08 15:20:00,51.74,51.83,51.74,51.78,144000.0,48.0921,48.1757,48.0921,48.1292,144000.0
2013-01-08 15:30:00,51.78,51.81,51.7,51.7,202000.0,48.1292,48.1571,48.0549,48.0549,202000.0
2013-01-08 15:40:00,51.7,51.77,51.68,51.75,278000.0,48.0549,48.1199,48.0363,48.1013,278000.0
2013-01-08 15:50:00,51.77,51.8,51.74,51.77,447000.0,48.1199,48.1478,48.0921,48.1199,447000.0
2013-01-09 09:30:00,52.52,52.65,52.36,52.38,578000.0,48.8171,48.9379,48.6683,48.6869,578000.0
2013-01-09 09:40:00,52.38,52.43,52.27,52.35,451000.0,48.6869,48.7334,48.5847,48.659,451000.0
2013-01-09 09:50:00,52.35,52.59,52.34,52.55,354000.0,48.659,48.8821,48.6497,48.8449,354000.0
2013-01-09 10:00:00,52.55,52.63,52.51,52.61,382000.0,48.8449,48.9193,48.8078,48.9007,382000.0
2013-01-09 10:10:00,52.62,52.72,52.56,52.58,329000.0,48.91,49.003,48.8542,48.8728,329000.0
2013-01-09 10:20:00,52.59,52.64,52.5,52.64,278000.0,48.8821,48.9286,48.7985,48.9286,278000.0
2013-01-09 10:30:00,52.6,52.63,52.51,52.61,169000.0,48.8914,48.9193,48.8078,48.9007,169000.0
2013-01-09 10:40:00,52.59,52.61,52.49,52.54,226000.0,48.8821,48.9007,48.7892,48.8356,226000.0
2013-01-09 10:50:00,52.54,52.67,52.48,52.65,442000.0,48.8356,48.9565,48.7799,48.9379,442000.0
2013-01-09 11:00:00,52.66,52.67,52.53,52.6,222000.0,48.9472,48.9565,48.8264,48.8914,222000.0
2013-01-09 11:10:00,52.59,52.67,52.58,52.58,188000.0,48.8821,48.9565,48.8728,48.8728,188000.0
2013-01-09 11:20:00,52.6,52.75,52.58,52.68,371000.0,48.8914,49.0308,48.8728,48.9658,371000.0
2013-01-09 11:30:00,52.7,52.7,52.65,52.65,126000.0,48.9844,48.9844,48.9379,48.9379,126000.0
2013-01-09 11:40:00,52.63,52.74,52.63,52.74,111000.0,48.9193,49.0215,48.9193,49.0215,111000.0
2013-01-09 11:50:00,52.74,52.76,52.63,52.71,200000.0,49.0215,49.0401,48.9193,48.9937,200000.0
2013-01-09 12:00:00,52.74,52.8,52.71,52.77,180000.0,49.0215,49.0773,48.9937,49.0494,180000.0
2013-01-09 12:10:00,52.77,52.82,52.72,52.75,367000.0,49.0494,49.0959,49.003,49.0308,367000.0
2013-01-09 12:20:00,52.75,52.81,52.75,52.77,85000.0,49.0308,49.0866,49.0308,49.0494,85000.0
2013-01-09 12:30:00,52.77,52.8,52.76,52.79,153000.0,49.0494,49.0773,49.0401,49.068,153000.0
2013-01-09 12:40:00,52.79,52.8,52.64,52.68,286000.0,49.068,49.0773,48.9286,48.9658,286000.0
2013-01-09 12:50:00,52.68,52.77,52.64,52.77,89000.0,48.9658,49.0494,48.9286,49.0494,89000.0
2013-01-09 13:00:00,52.77,52.79,52.71,52.71,95000.0,49.0494,49.068,48.9937,48.9937,95000.0
2013-01-09 13:10:00,52.73,52.76,52.69,52.76,94000.0,49.0123,49.0401,48.9751,49.0401,94000.0
2013-01-09 13:20:00,52.76,52.81,52.75,52.8,97000.0,49.0401,49.0866,49.0308,49.0773,97000.0
2013-01-09 13:30:00,52.82,52.87,52.79,52.86,189000.0,49.0959,49.1424,49.068,49.1331,189000.0
2013-01-09 13:40:00,52.86,52.96,52.85,52.96,288000.0,49.1331,49.226,49.1238,49.226,288000.0
2013-01-09 13:50:00,52.98,52.99,52.89,52.96,215000.0,49.2446,49.2539,49.161,49.226,215000.0
2013-01-09 14:00:00,52.97,53.06,52.95,53.03,246000.0,49.2353,49.319,49.2167,49.2911,246000.0
2013-01-09 14:10:00,53.04,53.11,53.01,53.02,398000.0,49.3004,49.3655,49.2725,49.2818,398000.0
2013-01-09 14:20:00,53.02,53.03,52.96,52.98,202000.0,49.2818,49.2911,49.226,49.2446,202000.0
2013-01-09 14:30:00,53.0,53.02,52.98,53.01,87000.0,49.2632,49.2818,49.2446,49.2725,87000.0
2013-01-09 14:40:00,53.01,53.02,52.96,53.0,148000.0,49.2725,49.2818,49.226,49.2632,148000.0
2013-01-09 14:50:00,52.99,53.04,52.89,52.91,98000.0,49.2539,49.3004,49.161,49.1796,98000.0
2013-01-09 15:00:00,52.9,52.93,52.88,52.9,144000.0,49.1703,49.1981,49.1517,49.1703,144000.0
2013-01-09 15:10:00,52.91,53.01,52.9,53.01,260000.0,49.1796,49.2725,49.1703,49.2725,260000.0
2013-01-09 15:20:00,53.0,53.03,52.96,53.0,278000.0,49.2632,49.2911,49.226,49.2632,278000.0
2013-01-09 15:30:00,53.0,53.02,52.91,52.95,277000.0,49.2632,49.2818,49.1796,49.2167,277000.0
2013-01-09 15:40:00,52.95,53.0,52.9,52.97,272000.0,49.2167,49.2632,49.1703,49.2353,272000.0
2013-01-09 15:50:00,52.98,53.14,52.93,53.14,1005000.0,49.2446,49.3933,49.1981,49.3933,1005000.0
2013-01-10 09:30:00,53.25,53.25,52.94,52.98,1201000.0,49.4956,49.4956,49.2074,49.2446,1201000.0
2013-01-10 09:40:00,52.98,53.0,52.78,52.92,633000.0,49.2446,49.2632,49.0587,49.1889,633000.0
2013-01-10 09:50:00,52.93,53.03,52.89,53.0,400000.0,49.1981,49.2911,49.161,49.2632,400000.0
2013-01-10 10:00:00,53.0,53.01,52.83,52.83,261000.0,49.2632,49.2725,49.1052,49.1052,261000.0
2013-01-10 10:10:00,52.83,52.83,52.63,52.68,450000.0,49.1052,49.1052,48.9193,48.9658,450000.0
2013-01-10 10:20:00,52.67,52.7,52.52,52.58,487000.0,48.9565,48.9844,48.8171,48.8728,487000.0
2013-01-10 10:30:00,52.54,52.6,52.43,52.58,825000.0,48.8356,48.8914,48.7334,48.8728,825000.0
2013-01-10 10:40:00,52.55,52.86,52.5,52.6,924000.0,48.8449,49.1331,48.7985,48.8914,924000.0
2013-01-10 10:50:00,52.63,52.81,52.58,52.69,309000.0,48.9193,49.0866,48.8728,48.9751,309000.0
2013-01-10 11:00:00,52.71,52.71,52.53,52.62,223000.0,48.9937,48.9937,48.8264,48.91,223000.0
2013-01-10 11:10:00,52.61,52.62,52.52,52.56,160000.0,48.9007,48.91,48.8171,48.8542,160000.0
2013-01-10 11:20:00,52.55,52.65,52.5,52.61,130000.0,48.8449,48.9379,48.7985,48.9007,130000.0
2013-01-10 11:30:00,52.65,52.79,52.59,52.72,155000.0,48.9379,49.068,48.8821,49.003,155000.0
2013-01-10 11:40:00,52.68,52.69,52.55,52.58,174000.0,48.9658,48.9751,48.8449,48.8728,174000.0
2013-01-10 11:50:00,52.57,52.59,52.47,52.58,271000.0,48.8635,48.8821,48.7706,48.8728,271000.0
2013-01-10 12:00:00,52.59,52.63,52.56,52.63,61000.0,48.8821,48.9193,48.8542,48.9193,61000.0
2013-01-10 12:10:00,52.63,52.65,52.56,52.57,150000.0,48.9193,48.9379,48.8542,48.8635,150000.0
2013-01-10 12:20:00,52.58,52.6,52.56,52.56,96000.0,48.8728,48.8914,48.8542,48.8542,96000.0
2013-01-10 12:30:00,52.58,52.58,52.56,52.57,45000.0,48.8728,48.8728,48.8542,48.8635,45000.0
2013-01-10 12:40:00,52.59,52.63,52.54,52.63,189000.0,48.8821,48.9193,48.8356,48.9193,189000.0
2013-01-10 12:50:00,52.61,52.66,52.57,52.66,68000.0,48.9007,48.9472,48.8635,48.9472,68000.0
2013-01-10 13:00:00,52.67,52.68,52.55,52.57,123000.0,48.9565,48.9658,48.8449,48.8635,123000.0
2013-01-10 13:10:00,52.56,52.58,52.49,52.56,292000.0,48.8542,48.8728,48.7892,48.8542,292000.0
2013-01-10 13:20:00,52.58,52.61,52.55,52.56,123000.0,48.8728,48.9007,48.8449,48.8542,123000.0
2013-01-10 13:30:00,52.55,52.63,52.55,52.59,130000.0,48.8449,48.9193,48.8449,48.8821,130000.0
2013-01-10 13:40:00,52.6,52.63,52.59,52.59,73000.0,48.8914,48.9193,48.8821,48.8821,73000.0
2013-01-10 13:50:00,52.59,52.62,52.56,52.58,188000.0,48.8821,48.91,48.8542,48.8728,188000.0
2013-01-10 14:00:00,52.57,52.67,52.56,52.6,170000.0,48.8635,48.9565,48.8542,48.8914,170000.0
2013-01-10 14:10:00,52.6,52.73,52.58,52.7,153000.0,48.8914,49.0123,48.8728,48.9844,153000.0
2013-01-10 14:20:00,52.72,52.79,52.68,52.71,168000.0,49.003,49.068,48.9658,48.9937,168000.0
2013-01-10 14:30:00,52.7,52.7,52.57,52.58,152000.0,48.9844,48.9844,48.8635,48.8728,152000.0
2013-01-10 14:40:00,52.57,52.65,52.57,52.61,204000.0,48.8635,48.9379,48.8635,48.9007,204000.0
2013-01-10 14:50:00,52.63,52.66,52.6,52.63,108000.0,48.9193,48.9472,48.8914,48.9193,108000.0
2013-01-10 15:00:00,52.65,52.75,52.64,52.65,186000.0,48.9379,49.0308,48.9286,48.9379,186000.0
2013-01-10 15:10:00,52.65,52.71,52.63,52.66,132000.0,48.9379,48.9937,48.9193,48.9472,132000.0
2013-01-10 15:20:00,52.67,52.7,52.64,52.66,140000.0,48.9565,48.9844,48.9286,48.9472,140000.0
2013-01-10 15:30:00,52.66,52.7,52.63,52.7,207000.0,48.9472,48.9844,48.9193,48.9844,207000.0
2013-01-10 15:40:00,52.69,52.77,52.67,52.69,246000.0,48.9751,49.0494,48.9565,48.9751,246000.0
2013-01-10 15:50:00,52.69,52.82,52.68,52.73,807000.0,48.9751,49.0959,48.9658,49.0123,807000.0
2013-01-11 09:30:00,52.75,52.9,52.6,52.71,326000.0,49.0308,49.1703,48.8914,48.9937,326000.0
2013-01-11 09:40:00,52.67,52.86,52.65,52.71,293000.0,48.9565,49.1331,48.9379,48.9937,293000.0
2013-01-11 09:50:00,52.71,52.76,52.64,52.65,320000.0,48.9937,49.0401,48.9286,48.9379,320000.0
2013-01-11 10:00:00,52.64,52.76,52.64,52.69,258000.0,48.9286,49.0401,48.9286,48.9751,258000.0
2013-01-11 10:10:00,52.7,52.74,52.67,52.71,250000.0,48.9844,49.0215,48.9565,48.9937,250000.0
2013-01-11 10:20:00,52.73,52.78,52.68,52.73,211000.0,49.0123,49.0587,48.9658,49.0123,211000.0
2013-01-11 10:30:00,52.73,52.88,52.69,52.83,273000.0,49.0123,49.1517,48.9751,49.1052,273000.0
2013-01-11 10:40:00,52.84,52.98,52.84,52.92,317000.0,49.1145,49.2446,49.1145,49.1889,317000.0
2013-01-11 10:50:00,52.94,52.94,52.8,52.86,142000.0,49.2074,49.2074,49.0773,49.1331,142000.0
2013-01-11 11:00:00,52.82,52.86,52.77,52.77,158000.0,49.0959,49.1331,49.0494,49.0494,158000.0
2013-01-11 11:10:00,52.77,52.79,52.73,52.76,93000.0,49.0494,49.068,49.0123,49.0401,93000.0
2013-01-11 11:20:00,52.79,52.84,52.74,52.74,134000.0,49.068,49.1145,49.0215,49.0215,134000.0
2013-01-11 11:30:00,52.77,52.77,52.67,52.68,39000.0,49.0494,49.0494,48.9565,48.9658,39000.0
2013-01-11 11:40:00,52.68,52.75,52.68,52.74,51000.0,48.9658,49.0308,48.9658,49.0215,51000.0
2013-01-11 11:50:00,52.76,52.83,52.75,52.83,52000.0,49.0401,49.1052,49.0308,49.1052,52000.0
2013-01-11 12:00:00,52.79,52.83,52.78,52.81,70000.0,49.068,49.1052,49.0587,49.0866,70000.0
2013-01-11 12:10:00,52.8,52.8,52.73,52.73,64000.0,49.0773,49.0773,49.0123,49.0123,64000.0
2013-01-11 12:20:00,52.73,52.73,52.62,52.64,133000.0,49.0123,49.0123,48.91,48.9286,133000.0
2013-01-11 12:30:00,52.63,52.67,52.62,52.67,122000.0,48.9193,48.9565,48.91,48.9565,122000.0
2013-01-11 12:40:00,52.68,52.69,52.62,52.65,55000.0,48.9658,48.9751,48.91,48.9379,55000.0
2013-01-11 12:50:00,52.65,52.69,52.62,52.66,142000.0,48.9379,48.9751,48.91,48.9472,142000.0
2013-01-11 13:00:00,52.67,52.69,52.66,52.68,32000.0,48.9565,48.9751,48.9472,48.9658,32000.0
2013-01-11 13:10:00,52.67,52.68,52.62,52.62,99000.0,48.9565,48.9658,48.91,48.91,99000.0
2013-01-11 13:20:00,52.63,52.65,52.61,52.63,57000.0,48.9193,48.9379,48.9007,48.9193,57000.0
2013-01-11 13:30:00,52.62,52.7,52.62,52.7,40000.0,48.91,48.9844,48.91,48.9844,40000.0
2013-01-11 13:40:00,52.71,52.71,52.56,52.58,140000.0,48.9937,48.9937,48.8542,48.8728,140000.0
2013-01-11 13:50:00,52.57,52.62,52.55,52.61,80000.0,48.8635,48.91,48.8449,48.9007,80000.0
2013-01-11 14:00:00,52.6,52.73,52.6,52.73,85000.0,48.8914,49.0123,48.8914,49.0123,85000.0
2013-01-11 14:10:00,52.72,52.79,52.72,52.78,88000.0,49.003,49.068,49.003,49.0587,88000.0
2013-01-11 14:20:00,52.78,52.83,52.78,52.83,100000.0,49.0587,49.1052,49.0587,49.1052,100000.0
2013-01-11 14:30:00,52.83,52.88,52.81,52.88,147000.0,49.1052,49.1517,49.0866,49.1517,147000.0
2013-01-11 14:40:00,52.88,52.91,52.85,52.85,132000.0,49.1517,49.1796,49.1238,49.1238,132000.0
2013-01-11 14:50:00,52.86,52.94,52.86,52.91,123000.0,49.1331,49.2074,49.1331,49.1796,123000.0
2013-01-11 15:00:00,52.91,52.93,52.86,52.93,125000.0,49.1796,49.1981,49.1331,49.1981,125000.0
2013-01-11 15:10:00,52.92,52.94,52.9,52.93,87000.0,49.1889,49.2074,49.1703,49.1981,87000.0
2013-01-11 15:20:00,52.93,52.97,52.9,52.93,125000.0,49.1981,49.2353,49.1703,49.1981,125000.0
2013-01-11 15:30:00,52.93,52.95,52.89,52.9,245000.0,49.1981,49.2167,49.161,49.1703,245000.0
2013-01-11 15:40:00,52.89,52.93,52.83,52.88,251000.0,49.161,49.1981,49.1052,49.1517,251000.0
2013-01-11 15:50:00,52.87,52.89,52.8,52.82,424000.0,49.1424,49.161,49.0773,49.0959,424000.0
2013-01-14 09:30:00,52.96,53.0,52.58,52.62,504000.0,49.226,49.2632,48.8728,48.91,504000.0
2013-01-14 09:40:00,52.62,52.66,52.5,52.52,413000.0,48.91,48.9472,48.7985,48.8171,413000.0
2013-01-14 09:50:00,52.52,52.54,52.37,52.44,683000.0,48.8171,48.8356,48.6776,48.7427,683000.0
2013-01-14 10:00:00,52.43,52.44,52.3,52.37,438000.0,48.7334,48.7427,48.6126,48.6776,438000.0
2013-01-14 10:10:00,52.36,52.44,52.3,52.33,306000.0,48.6683,48.7427,48.6126,48.6405,306000.0
2013-01-14 10:20:00,52.33,52.37,52.3,52.36,190000.0,48.6405,48.6776,48.6126,48.6683,190000.0
2013-01-14 10:30:00,52.35,52.39,52.3,52.39,165000.0,48.659,48.6962,48.6126,48.6962,165000.0
2013-01-14 10:40:00,52.39,52.42,52.38,52.4,130000.0,48.6962,48.7241,48.6869,48.7055,130000.0
2013-01-14 10:50:00,52.38,52.39,52.33,52.33,135000.0,48.6869,48.6962,48.6405,48.6405,135000.0
2013-01-14 11:00:00,52.35,52.38,52.32,52.35,144000.0,48.659,48.6869,48.6312,48.659,144000.0
2013-01-14 11:10:00,52.36,52.38,52.3,52.32,211000.0,48.6683,48.6869,48.6126,48.6312,211000.0
2013-01-14 11:20:00,52.33,52.39,52.31,52.39,77000.0,48.6405,48.6962,48.6219,48.6962,77000.0
2013-01-14 11:30:00,52.38,52.43,52.35,52.38,184000.0,48.6869,48.7334,48.659,48.6869,184000.0
2013-01-14 11:40:00,52.37,52.37,52.31,52.32,110000.0,48.6776,48.6776,48.6219,48.6312,110000.0
2013-01-14 11:50:00,52.32,52.34,52.3,52.3,100000.0,48.6312,48.6497,48.6126,48.6126,100000.0
2013-01-14 12:00:00,52.3,52.32,52.22,52.24,265000.0,48.6126,48.6312,48.5382,48.5568,265000.0
2013-01-14 12:10:00,52.24,52.24,52.14,52.2,171000.0,48.5568,48.5568,48.4638,48.5196,171000.0
2013-01-14 12:20:00,52.2,52.23,52.2,52.21,103000.0,48.5196,48.5475,48.5196,48.5289,103000.0
2013-01-14 12:30:00,52.21,52.28,52.21,52.25,146000.0,48.5289,48.594,48.5289,48.5661,146000.0
2013-01-14 12:40:00,52.25,52.3,52.25,52.27,31000.0,48.5661,48.6126,48.5661,48.5847,31000.0
2013-01-14 12:50:00,52.3,52.3,52.17,52.17,60000.0,48.6126,48.6126,48.4917,48.4917,60000.0
2013-01-14 13:00:00,52.19,52.32,52.15,52.32,155000.0,48.5103,48.6312,48.4731,48.6312,155000.0
2013-01-14 13:10:00,52.31,52.35,52.31,52.35,56000.0,48.6219,48.659,48.6219,48.659,56000.0
2013-01-14 13:20:00,52.35,52.4,52.34,52.38,110000.0,48.659,48.7055,48.6497,48.6869,110000.0
2013-01-14 13:30:00,52.4,52.41,52.35,52.4,132000.0,48.7055,48.7148,48.659,48.7055,132000.0
2013-01-14 13:40:00,52.41,52.42,52.32,52.33,81000.0,48.7148,48.7241,48.6312,48.6405,81000.0
2013-01-14 13:50:00,52.32,52.36,52.3,52.32,159000.0,48.6312,48.6683,48.6126,48.6312,159000.0
2013-01-14 14:00:00,52.32,52.4,52.3,52.38,92000.0,48.6312,48.7055,48.6126,48.6869,92000.0
2013-01-14 14:10:00,52.37,52.4,52.32,52.35,77000.0,48.6776,48.7055,48.6312,48.659,77000.0
2013-01-14 14:20:00,52.34,52.37,52.3,52.32,77000.0,48.6497,48.6776,48.6126,48.6312,77000.0
2013-01-14 14:30:00,52.34,52.37,52.3,52.32,92000.0,48.6497,48.6776,48.6126,48.6312,92000.0
2013-01-14 14:40:00,52.3,52.3,52.22,52.25,160000.0,48.6126,48.6126,48.5382,48.5661,160000.0
2013-01-14 14:50:00,52.25,52.27,52.19,52.21,108000.0,48.5661,48.5847,48.5103,48.5289,108000.0
2013-01-14 15:00:00,52.21,52.32,52.21,52.3,191000.0,48.5289,48.6312,48.5289,48.6126,191000.0
2013-01-14 15:10:00,52.29,52.37,52.24,52.31,339000.0,48.6033,48.6776,48.5568,48.6219,339000.0
2013-01-14 15:20:00,52.32,52.32,52.21,52.22,217000.0,48.6312,48.6312,48.5289,48.5382,217000.0
2013-01-14 15:30:00,52.24,52.24,52.12,52.21,563000.0,48.5568,48.5568,48.4453,48.5289,563000.0
2013-01-14 15:40:00,52.21,52.35,52.2,52.35,224000.0,48.5289,48.659,48.5196,48.659,224000.0
2013-01-14 15:50:00,52.36,52.36,52.27,52.34,480000.0,48.6683,48.6683,48.5847,48.6497,480000.0
2013-01-15 09:30:00,52.22,52.34,52.17,52.3,254000.0,48.5382,48.6497,48.4917,48.6126,254000.0
2013-01-15 09:40:00,52.3,52.3,52.03,52.1,197000.0,48.6126,48.6126,48.3616,48.4267,197000.0
2013-01-15 09:50:00,52.13,52.21,52.13,52.14,137000.0,48.4546,48.5289,48.4546,48.4638,137000.0
2013-01-15 10:00:00,52.15,52.17,52.08,52.08,94000.0,48.4731,48.4917,48.4081,48.4081,94000.0
2013-01-15 10:10:00,52.09,52.19,52.08,52.17,266000.0,48.4174,48.5103,48.4081,48.4917,266000.0
2013-01-15 10:20:00,52.16,52.19,52.13,52.13,215000.0,48.4824,48.5103,48.4546,48.4546,215000.0
2013-01-15 10:30:00,52.13,52.14,52.01,52.01,140000.0,48.4546,48.4638,48.343,48.343,140000.0
2013-01-15 10:40:00,52.03,52.08,52.01,52.07,199000.0,48.3616,48.4081,48.343,48.3988,199000.0
2013-01-15 10:50:00,52.06,52.09,52.03,52.08,156000.0,48.3895,48.4174,48.3616,48.4081,156000.0
2013-01-15 11:00:00,52.08,52.1,52.06,52.07,106000.0,48.4081,48.4267,48.3895,48.3988,106000.0
2013-01-15 11:10:00,52.08,52.1,52.06,52.07,103000.0,48.4081,48.4267,48.3895,48.3988,103000.0
2013-01-15 11:20:00,52.07,52.1,52.07,52.08,70000.0,48.3988,48.4267,48.3988,48.4081,70000.0
2013-01-15 11:30:00,52.07,52.1,52.02,52.03,141000.0,48.3988,48.4267,48.3523,48.3616,141000.0
2013-01-15 11:40:00,52.03,52.03,51.93,51.96,130000.0,48.3616,48.3616,48.2687,48.2965,130000.0
2013-01-15 11:50:00,51.96,51.97,51.92,51.96,93000.0,48.2965,48.3058,48.2594,48.2965,93000.0
2013-01-15 12:00:00,51.96,52.04,51.95,52.04,138000.0,48.2965,48.3709,48.2872,48.3709,138000.0
2013-01-15 12:10:00,52.04,52.11,52.04,52.08,162000.0,48.3709,48.436,48.3709,48.4081,162000.0
2013-01-15 12:20:00,52.09,52.11,52.05,52.09,116000.0,48.4174,48.436,48.3802,48.4174,116000.0
2013-01-15 12:30:00,52.1,52.17,52.09,52.13,57000.0,48.4267,48.4917,48.4174,48.4546,57000.0
2013-01-15 12:40:00,52.15,52.21,52.15,52.19,48000.0,48.4731,48.5289,48.4731,48.5103,48000.0
2013-01-15 12:50:00,52.18,52.2,52.1,52.13,135000.0,48.501,48.5196,48.4267,48.4546,135000.0
2013-01-15 13:00:00,52.13,52.18,52.12,52.16,96000.0,48.4546,48.501,48.4453,48.4824,96000.0
2013-01-15 13:10:00,52.17,52.19,52.14,52.15,55000.0,48.4917,48.5103,48.4638,48.4731,55000.0
2013-01-15 13:20:00,52.15,52.19,52.15,52.16,85000.0,48.4731,48.5103,48.4731,48.4824,85000.0
2013-01-15 13:30:00,52.16,52.18,52.15,52.18,47000.0,48.4824,48.501,48.4731,48.501,47000.0
2013-01-15 13:40:00,52.18,52.18,52.12,52.13,43000.0,48.501,48.501,48.4453,48.4546,43000.0
2013-01-15 13:50:00,52.13,52.17,52.08,52.08,89000.0,48.4546,48.4917,48.4081,48.4081,89000.0
2013-01-15 14:00:00,52.1,52.12,52.08,52.11,89000.0,48.4267,48.4453,48.4081,48.436,89000.0
2013-01-15 14:10:00,52.1,52.14,52.09,52.13,89000.0,48.4267,48.4638,48.4174,48.4546,89000.0
2013-01-15 14:20:00,52.12,52.14,52.1,52.14,37000.0,48.4453,48.4638,48.4267,48.4638,37000.0
2013-01-15 14:30:00,52.13,52.18,52.13,52.15,147000.0,48.4546,48.501,48.4546,48.4731,147000.0
2013-01-15 14:40:00,52.16,52.2,52.12,52.14,133000.0,48.4824,48.5196,48.4453,48.4638,133000.0
2013-01-15 14:50:00,52.15,52.2,52.1,52.14,128000.0,48.4731,48.5196,48.4267,48.4638,128000.0
2013-01-15 15:00:00,52.15,52.19,52.08,52.12,125000.0,48.4731,48.5103,48.4081,48.4453,125000.0
2013-01-15 15:10:00,52.13,52.29,52.12,52.28,155000.0,48.4546,48.6033,48.4453,48.594,155000.0
2013-01-15 15:20:00,52.29,52.3,52.24,52.28,261000.0,48.6033,48.6126,48.5568,48.594,261000.0
2013-01-15 15:30:00,52.28,52.28,52.2,52.21,260000.0,48.594,48.594,48.5196,48.5289,260000.0
2013-01-15 15:40:00,52.21,52.29,52.16,52.2,186000.0,48.5289,48.6033,48.4824,48.5196,186000.0
2013-01-15 15:50:00,52.2,52.27,52.19,52.25,440000.0,48.5196,48.5847,48.5103,48.5661,440000.0
2013-01-16 09:30:00,51.64,52.2,51.5,51.84,268000.0,47.9991,48.5196,47.869,48.185,268000.0
2013-01-16 09:40:00,51.9,51.94,51.8,51.81,238000.0,48.2408,48.2779,48.1478,48.1571,238000.0
2013-01-16 09:50:00,51.81,51.91,51.79,51.89,253000.0,48.1571,48.2501,48.1385,48.2315,253000.0
2013-01-16 10:00:00,51.89,51.96,51.86,51.9,171000.0,48.2315,48.2965,48.2036,48.2408,171000.0
2013-01-16 10:10:00,51.93,51.95,51.9,51.92,155000.0,48.2687,48.2872,48.2408,48.2594,155000.0
2013-01-16 10:20:00,51.94,52.05,51.85,52.05,236000.0,48.2779,48.3802,48.1943,48.3802,236000.0
2013-01-16 10:30:00,52.05,52.08,52.04,52.04,76000.0,48.3802,48.4081,48.3709,48.3709,76000.0
2013-01-16 10:40:00,52.06,52.12,52.06,52.08,398000.0,48.3895,48.4453,48.3895,48.4081,398000.0
2013-01-16 10:50:00,52.08,52.08,52.0,52.05,176000.0,48.4081,48.4081,48.3337,48.3802,176000.0
2013-01-16 11:00:00,52.05,52.08,52.02,52.08,168000.0,48.3802,48.4081,48.3523,48.4081,168000.0
2013-01-16 11:10:00,52.09,52.12,52.06,52.06,151000.0,48.4174,48.4453,48.3895,48.3895,151000.0
2013-01-16 11:20:00,52.06,52.12,52.06,52.12,50000.0,48.3895,48.4453,48.3895,48.4453,50000.0
2013-01-16 11:30:00,52.12,52.18,52.12,52.13,36000.0,48.4453,48.501,48.4453,48.4546,36000.0
2013-01-16 11:40:00,52.12,52.18,52.12,52.14,37000.0,48.4453,48.501,48.4453,48.4638,37000.0
2013-01-16 11:50:00,52.16,52.26,52.15,52.15,86000.0,48.4824,48.5754,48.4731,48.4731,86000.0
2013-01-16 12:00:00,52.14,52.15,51.98,52.0,137000.0,48.4638,48.4731,48.3151,48.3337,137000.0
2013-01-16 12:10:00,52.0,52.0,51.94,51.97,85000.0,48.3337,48.3337,48.2779,48.3058,85000.0
2013-01-16 12:20:00,51.96,51.99,51.91,51.91,109000.0,48.2965,48.3244,48.2501,48.2501,109000.0
2013-01-16 12:30:00,51.91,51.94,51.86,51.88,124000.0,48.2501,48.2779,48.2036,48.2222,124000.0
2013-01-16 12:40:00,51.87,51.9,51.84,51.9,70000.0,48.2129,48.2408,48.185,48.2408,70000.0
2013-01-16 12:50:00,51.9,51.93,51.9,51.91,59000.0,48.2408,48.2687,48.2408,48.2501,59000.0
2013-01-16 13:00:00,51.92,51.95,51.89,51.91,211000.0,48.2594,48.2872,48.2315,48.2501,211000.0
2013-01-16 13:10:00,51.91,51.93,51.88,51.88,64000.0,48.2501,48.2687,48.2222,48.2222,64000.0
2013-01-16 13:20:00,51.9,51.9,51.87,51.9,40000.0,48.2408,48.2408,48.2129,48.2408,40000.0
2013-01-16 13:30:00,51.91,51.97,51.91,51.96,44000.0,48.2501,48.3058,48.2501,48.2965,44000.0
2013-01-16 13:40:00,51.96,52.0,51.96,51.97,62000.0,48.2965,48.3337,48.2965,48.3058,62000.0
2013-01-16 13:50:00,51.96,52.05,51.96,52.04,121000.0,48.2965,48.3802,48.2965,48.3709,121000.0
2013-01-16 14:00:00,52.04,52.08,52.02,52.02,97000.0,48.3709,48.4081,48.3523,48.3523,97000.0
2013-01-16 14:10:00,52.01,52.03,51.95,52.01,175000.0,48.343,48.3616,48.2872,48.343,175000.0
2013-01-16 14:20:00,52.01,52.05,51.99,52.05,64000.0,48.343,48.3802,48.3244,48.3802,64000.0
2013-01-16 14:30:00,52.06,52.1,52.03,52.07,106000.0,48.3895,48.4267,48.3616,48.3988,106000.0
2013-01-16 14:40:00,52.07,52.07,52.03,52.05,61000.0,48.3988,48.3988,48.3616,48.3802,61000.0
2013-01-16 14:50:00,52.06,52.14,52.05,52.1,79000.0,48.3895,48.4638,48.3802,48.4267,79000.0
2013-01-16 15:00:00,52.09,52.09,52.05,52.06,65000.0,48.4174,48.4174,48.3802,48.3895,65000.0
2013-01-16 15:10:00,52.05,52.11,52.05,52.11,91000.0,48.3802,48.436,48.3802,48.436,91000.0
2013-01-16 15:20:00,52.1,52.11,52.04,52.06,162000.0,48.4267,48.436,48.3709,48.3895,162000.0
2013-01-16 15:30:00,52.03,52.08,52.03,52.07,239000.0,48.3616,48.4081,48.3616,48.3988,239000.0
2013-01-16 15:40:00,52.07,52.1,52.05,52.09,193000.0,48.3988,48.4267,48.3802,48.4174,193000.0
2013-01-16 15:50:00,52.1,52.16,52.03,52.12,764000.0,48.4267,48.4824,48.3616,48.4453,764000.0
2013-01-17 09:30:00,52.47,52.67,52.35,52.44,292000.0,48.7706,48.9565,48.659,48.7427,292000.0
2013-01-17 09:40:00,52.4,52.46,52.27,52.36,176000.0,48.7055,48.7613,48.5847,48.6683,176000.0
2013-01-17 09:50:00,52.35,52.39,52.25,52.27,193000.0,48.659,48.6962,48.5661,48.5847,193000.0
2013-01-17 10:00:00,52.26,52.28,52.21,52.24,150000.0,48.5754,48.594,48.5289,48.5568,150000.0
2013-01-17 10:10:00,52.25,52.29,52.24,52.25,201000.0,48.5661,48.6033,48.5568,48.5661,201000.0
2013-01-17 10:20:00,52.26,52.42,52.26,52.37,282000.0,48.5754,48.7241,48.5754,48.6776,282000.0
2013-01-17 10:30:00,52.36,52.38,52.13,52.25,300000.0,48.6683,48.6869,48.4546,48.5661,300000.0
2013-01-17 10:40:00,52.23,52.29,52.22,52.28,133000.0,48.5475,48.6033,48.5382,48.594,133000.0
2013-01-17 10:50:00,52.29,52.31,52.25,52.29,75000.0,48.6033,48.6219,48.5661,48.6033,75000.0
2013-01-17 11:00:00,52.29,52.32,52.27,52.29,95000.0,48.6033,48.6312,48.5847,48.6033,95000.0
2013-01-17 11:10:00,52.3,52.35,52.28,52.32,96000.0,48.6126,48.659,48.594,48.6312,96000.0
2013-01-17 11:20:00,52.31,52.41,52.31,52.38,97000.0,48.6219,48.7148,48.6219,48.6869,97000.0
2013-01-17 11:30:00,52.37,52.41,52.35,52.35,87000.0,48.6776,48.7148,48.659,48.659,87000.0
2013-01-17 11:40:00,52.34,52.35,52.3,52.33,111000.0,48.6497,48.659,48.6126,48.6405,111000.0
2013-01-17 11:50:00,52.35,52.35,52.33,52.33,54000.0,48.659,48.659,48.6405,48.6405,54000.0
2013-01-17 12:00:00,52.36,52.41,52.36,52.39,52000.0,48.6683,48.7148,48.6683,48.6962,52000.0
2013-01-17 12:10:00,52.38,52.4,52.34,52.4,76000.0,48.6869,48.7055,48.6497,48.7055,76000.0
2013-01-17 12:20:00,52.4,52.54,52.39,52.52,160000.0,48.7055,48.8356,48.6962,48.8171,160000.0
2013-01-17 12:30:00,52.54,52.54,52.47,52.52,69000.0,48.8356,48.8356,48.7706,48.8171,69000.0
2013-01-17 12:40:00,52.52,52.53,52.49,52.5,64000.0,48.8171,48.8264,48.7892,48.7985,64000.0
2013-01-17 12:50:00,52.5,52.52,52.46,52.48,112000.0,48.7985,48.8171,48.7613,48.7799,112000.0
2013-01-17 13:00:00,52.49,52.51,52.46,52.46,98000.0,48.7892,48.8078,48.7613,48.7613,98000.0
2013-01-17 13:10:00,52.47,52.5,52.44,52.48,31000.0,48.7706,48.7985,48.7427,48.7799,31000.0
2013-01-17 13:20:00,52.48,52.49,52.45,52.45,49000.0,48.7799,48.7892,48.752,48.752,49000.0
2013-01-17 13:30:00,52.45,52.46,52.41,52.42,58000.0,48.752,48.7613,48.7148,48.7241,58000.0
2013-01-17 13:40:00,52.44,52.49,52.43,52.47,74000.0,48.7427,48.7892,48.7334,48.7706,74000.0
2013-01-17 13:50:00,52.48,52.53,52.47,52.52,149000.0,48.7799,48.8264,48.7706,48.8171,149000.0
2013-01-17 14:00:00,52.51,52.51,52.48,52.51,85000.0,48.8078,48.8078,48.7799,48.8078,85000.0
2013-01-17 14:10:00,52.52,52.54,52.5,52.52,68000.0,48.8171,48.8356,48.7985,48.8171,68000.0
2013-01-17 14:20:00,52.52,52.55,52.49,52.49,63000.0,48.8171,48.8449,48.7892,48.7892,63000.0
2013-01-17 14:30:00,52.5,52.54,52.49,52.52,77000.0,48.7985,48.8356,48.7892,48.8171,77000.0
2013-01-17 14:40:00,52.52,52.54,52.49,52.51,51000.0,48.8171,48.8356,48.7892,48.8078,51000.0
2013-01-17 14:50:00,52.51,52.52,52.44,52.49,70000.0,48.8078,48.8171,48.7427,48.7892,70000.0
2013-01-17 15:00:00,52.48,52.5,52.46,52.47,72000.0,48.7799,48.7985,48.7613,48.7706,72000.0
2013-01-17 15:10:00,52.47,52.49,52.44,52.45,74000.0,48.7706,48.7892,48.7427,48.752,74000.0
2013-01-17 15:20:00,52.45,52.46,52.4,52.46,115000.0,48.752,48.7613,48.7055,48.7613,115000.0
2013-01-17 15:30:00,52.45,52.46,52.38,52.39,160000.0,48.752,48.7613,48.6869,48.6962,160000.0
2013-01-17 15:40:00,52.4,52.45,52.38,52.38,158000.0,48.7055,48.752,48.6869,48.6869,158000.0
2013-01-17 15:50:00,52.38,52.38,52.3,52.34,433000.0,48.6869,48.6869,48.6126,48.6497,433000.0
2013-01-18 09:30:00,51.96,52.15,51.79,51.81,1127000.0,48.2965,48.4731,48.1385,48.1571,1127000.0
2013-01-18 09:40:00,51.81,51.87,51.75,51.82,287000.0,48.1571,48.2129,48.1013,48.1664,287000.0
2013-01-18 09:50:00,51.83,51.84,51.71,51.75,247000.0,48.1757,48.185,48.0642,48.1013,247000.0
2013-01-18 10:00:00,51.74,51.81,51.66,51.69,453000.0,48.0921,48.1571,48.0177,48.0456,453000.0
2013-01-18 10:10:00,51.66,51.77,51.62,51.76,229000.0,48.0177,48.1199,47.9805,48.1106,229000.0
2013-01-18 10:20:00,51.72,51.73,51.61,51.64,246000.0,48.0735,48.0828,47.9712,47.9991,246000.0
2013-01-18 10:30:00,51.62,51.63,51.34,51.44,628000.0,47.9805,47.9898,47.7203,47.8132,628000.0
2013-01-18 10:40:00,51.44,51.52,51.39,51.42,319000.0,47.8132,47.8876,47.7667,47.7946,319000.0
2013-01-18 10:50:00,51.43,51.45,51.36,51.38,360000.0,47.8039,47.8225,47.7388,47.7574,360000.0
2013-01-18 11:00:00,51.41,51.47,51.36,51.46,245000.0,47.7853,47.8411,47.7388,47.8318,245000.0
2013-01-18 11:10:00,51.45,51.55,51.45,51.51,329000.0,47.8225,47.9154,47.8225,47.8783,329000.0
2013-01-18 11:20:00,51.49,51.57,51.48,51.49,141000.0,47.8597,47.934,47.8504,47.8597,141000.0
2013-01-18 11:30:00,51.49,51.49,51.39,51.4,78000.0,47.8597,47.8597,47.7667,47.776,78000.0
2013-01-18 11:40:00,51.38,51.42,51.36,51.42,179000.0,47.7574,47.7946,47.7388,47.7946,179000.0
2013-01-18 11:50:00,51.41,51.57,51.41,51.57,112000.0,47.7853,47.934,47.7853,47.934,112000.0
2013-01-18 12:00:00,51.56,51.57,51.48,51.48,260000.0,47.9247,47.934,47.8504,47.8504,260000.0
2013-01-18 12:10:00,51.5,51.58,51.49,51.53,63000.0,47.869,47.9433,47.8597,47.8969,63000.0
2013-01-18 12:20:00,51.53,51.56,51.52,51.54,69000.0,47.8969,47.9247,47.8876,47.9062,69000.0
2013-01-18 12:30:00,51.54,51.54,51.47,51.5,82000.0,47.9062,47.9062,47.8411,47.869,82000.0
2013-01-18 12:40:00,51.52,51.54,51.48,51.48,57000.0,47.8876,47.9062,47.8504,47.8504,57000.0
2013-01-18 12:50:00,51.49,51.64,51.48,51.64,158000.0,47.8597,47.9991,47.8504,47.9991,158000.0
2013-01-18 13:00:00,51.65,51.77,51.65,51.7,295000.0,48.0084,48.1199,48.0084,48.0549,295000.0
2013-01-18 13:10:00,51.72,51.86,51.68,51.78,254000.0,48.0735,48.2036,48.0363,48.1292,254000.0
2013-01-18 13:20:00,51.79,51.79,51.69,51.69,91000.0,48.1385,48.1385,48.0456,48.0456,91000.0
2013-01-18 13:30:00,51.69,51.71,51.67,51.69,123000.0,48.0456,48.0642,48.027,48.0456,123000.0
2013-01-18 13:40:00,51.67,51.84,51.67,51.71,130000.0,48.027,48.185,48.027,48.0642,130000.0
2013-01-18 13:50:00,51.72,51.73,51.67,51.67,114000.0,48.0735,48.0828,48.027,48.027,114000.0
2013-01-18 14:00:00,51.67,51.84,51.67,51.84,110000.0,48.027,48.185,48.027,48.185,110000.0
2013-01-18 14:10:00,51.85,51.86,51.79,51.83,94000.0,48.1943,48.2036,48.1385,48.1757,94000.0
2013-01-18 14:20:00,51.84,51.88,51.83,51.87,95000.0,48.185,48.2222,48.1757,48.2129,95000.0
2013-01-18 14:30:00,51.88,51.93,51.85,51.93,80000.0,48.2222,48.2687,48.1943,48.2687,80000.0
2013-01-18 14:40:00,51.93,51.99,51.89,51.89,135000.0,48.2687,48.3244,48.2315,48.2315,135000.0
2013-01-18 14:50:00,51.89,51.89,51.72,51.76,177000.0,48.2315,48.2315,48.0735,48.1106,177000.0
2013-01-18 15:00:00,51.77,51.79,51.68,51.7,104000.0,48.1199,48.1385,48.0363,48.0549,104000.0
2013-01-18 15:10:00,51.69,51.72,51.67,51.71,130000.0,48.0456,48.0735,48.027,48.0642,130000.0
2013-01-18 15:20:00,51.72,51.84,51.71,51.8,176000.0,48.0735,48.185,48.0642,48.1478,176000.0
2013-01-18 15:30:00,51.79,51.99,51.79,51.97,383000.0,48.1385,48.3244,48.1385,48.3058,383000.0
2013-01-18 15:40:00,51.99,52.03,51.87,52.01,415000.0,48.3244,48.3616,48.2129,48.343,415000.0
2013-01-18 15:50:00,52.01,52.07,51.98,52.03,1011000.0,48.343,48.3988,48.3151,48.3616,1011000.0
2013-01-22 09:30:00,52.48,52.48,51.67,52.05,405000.0,48.7799,48.7799,48.027,48.3802,405000.0
2013-01-22 09:40:00,52.07,52.07,51.7,51.71,340000.0,48.3988,48.3988,48.0549,48.0642,340000.0
2013-01-22 09:50:00,51.71,51.73,51.61,51.62,249000.0,48.0642,48.0828,47.9712,47.9805,249000.0
2013-01-22 10:00:00,51.65,51.73,51.6,51.73,155000.0,48.0084,48.0828,47.9619,48.0828,155000.0
2013-01-22 10:10:00,51.75,51.83,51.46,51.5,433000.0,48.1013,48.1757,47.8318,47.869,433000.0
2013-01-22 10:20:00,51.51,51.57,51.48,51.48,179000.0,47.8783,47.934,47.8504,47.8504,179000.0
2013-01-22 10:30:00,51.5,51.62,51.48,51.54,130000.0,47.869,47.9805,47.8504,47.9062,130000.0
2013-01-22 10:40:00,51.54,51.6,51.48,51.51,145000.0,47.9062,47.9619,47.8504,47.8783,145000.0
2013-01-22 10:50:00,51.49,51.63,51.49,51.59,172000.0,47.8597,47.9898,47.8597,47.9526,172000.0
2013-01-22 11:00:00,51.59,51.6,51.53,51.54,111000.0,47.9526,47.9619,47.8969,47.9062,111000.0
2013-01-22 11:10:00,51.56,51.56,51.48,51.53,178000.0,47.9247,47.9247,47.8504,47.8969,178000.0
2013-01-22 11:20:00,51.53,51.55,51.47,51.47,218000.0,47.8969,47.9154,47.8411,47.8411,218000.0
2013-01-22 11:30:00,51.49,51.56,51.48,51.52,91000.0,47.8597,47.9247,47.8504,47.8876,91000.0
2013-01-22 11:40:00,51.52,51.55,51.49,51.51,135000.0,47.8876,47.9154,47.8597,47.8783,135000.0
2013-01-22 11:50:00,51.51,51.56,51.51,51.55,70000.0,47.8783,47.9247,47.8783,47.9154,70000.0
2013-01-22 12:00:00,51.54,51.6,51.54,51.6,174000.0,47.9062,47.9619,47.9062,47.9619,174000.0
2013-01-22 12:10:00,51.58,51.69,51.55,51.69,134000.0,47.9433,48.0456,47.9154,48.0456,134000.0
2013-01-22 12:20:00,51.69,51.69,51.47,51.6,173000.0,48.0456,48.0456,47.8411,47.9619,173000.0
2013-01-22 12:30:00,51.6,51.6,51.54,51.54,73000.0,47.9619,47.9619,47.9062,47.9062,73000.0
2013-01-22 12:40:00,51.53,51.61,51.52,51.57,120000.0,47.8969,47.9712,47.8876,47.934,120000.0
2013-01-22 12:50:00,51.57,51.57,51.52,51.52,47000.0,47.934,47.934,47.8876,47.8876,47000.0
2013-01-22 13:00:00,51.53,51.6,51.53,51.6,59000.0,47.8969,47.9619,47.8969,47.9619,59000.0
2013-01-22 13:10:00,51.6,51.68,51.59,51.66,93000.0,47.9619,48.0363,47.9526,48.0177,93000.0
2013-01-22 13:20:00,51.63,51.69,51.63,51.68,225000.0,47.9898,48.0456,47.9898,48.0363,225000.0
2013-01-22 13:30:00,51.7,51.8,51.68,51.78,135000.0,48.0549,48.1478,48.0363,48.1292,135000.0
2013-01-22 13:40:00,51.8,51.9,51.79,51.88,280000.0,48.1478,48.2408,48.1385,48.2222,280000.0
2013-01-22 13:50:00,51.9,51.93,51.88,51.9,151000.0,48.2408,48.2687,48.2222,48.2408,151000.0
2013-01-22 14:00:00,51.9,51.91,51.85,51.9,165000.0,48.2408,48.2501,48.1943,48.2408,165000.0
2013-01-22 14:10:00,51.89,51.89,51.86,51.86,106000.0,48.2315,48.2315,48.2036,48.2036,106000.0
2013-01-22 14:20:00,51.86,51.91,51.84,51.91,160000.0,48.2036,48.2501,48.185,48.2501,160000.0
2013-01-22 14:30:00,51.89,51.96,51.8,51.8,124000.0,48.2315,48.2965,48.1478,48.1478,124000.0
2013-01-22 14:40:00,51.82,51.84,51.79,51.83,101000.0,48.1664,48.185,48.1385,48.1757,101000.0
2013-01-22 14:50:00,51.84,51.84,51.81,51.83,121000.0,48.185,48.185,48.1571,48.1757,121000.0
2013-01-22 15:00:00,51.84,51.85,51.81,51.83,130000.0,48.185,48.1943,48.1571,48.1757,130000.0
2013-01-22 15:10:00,51.83,51.84,51.73,51.79,204000.0,48.1757,48.185,48.0828,48.1385,204000.0
2013-01-22 15:20:00,51.81,51.85,51.75,51.85,134000.0,48.1571,48.1943,48.1013,48.1943,134000.0
2013-01-22 15:30:00,51.84,51.97,51.84,51.94,258000.0,48.185,48.3058,48.185,48.2779,258000.0
2013-01-22 15:40:00,51.94,52.0,51.85,51.93,298000.0,48.2779,48.3337,48.1943,48.2687,298000.0
2013-01-22 15:50:00,51.94,51.98,51.91,51.96,409000.0,48.2779,48.3151,48.2501,48.2965,409000.0
2013-01-23 09:30:00,51.96,52.25,51.82,52.04,323000.0,48.2965,48.5661,48.1664,48.3709,323000.0
2013-01-23 09:40:00,52.04,52.08,51.82,51.89,155000.0,48.3709,48.4081,48.1664,48.2315,155000.0
2013-01-23 09:50:00,51.87,51.89,51.73,51.75,264000.0,48.2129,48.2315,48.0828,48.1013,264000.0
2013-01-23 10:00:00,51.77,51.79,51.74,51.77,130000.0,48.1199,48.1385,48.0921,48.1199,130000.0
2013-01-23 10:10:00,51.77,51.8,51.72,51.77,203000.0,48.1199,48.1478,48.0735,48.1199,203000.0
2013-01-23 10:20:00,51.75,51.77,51.72,51.72,143000.0,48.1013,48.1199,48.0735,48.0735,143000.0
2013-01-23 10:30:00,51.72,51.73,51.57,51.59,229000.0,48.0735,48.0828,47.934,47.9526,229000.0
2013-01-23 10:40:00,51.59,51.61,51.56,51.58,110000.0,47.9526,47.9712,47.9247,47.9433,110000.0
2013-01-23 10:50:00,51.58,51.71,51.58,51.63,116000.0,47.9433,48.0642,47.9433,47.9898,116000.0
2013-01-23 11:00:00,51.59,51.64,51.57,51.6,89000.0,47.9526,47.9991,47.934,47.9619,89000.0
2013-01-23 11:10:00,51.57,51.67,51.55,51.64,110000.0,47.934,48.027,47.9154,47.9991,110000.0
2013-01-23 11:20:00,51.64,51.67,51.53,51.55,95000.0,47.9991,48.027,47.8969,47.9154,95000.0
2013-01-23 11:30:00,51.54,51.6,51.51,51.57,101000.0,47.9062,47.9619,47.8783,47.934,101000.0
2013-01-23 11:40:00,51.57,51.58,51.53,51.55,58000.0,47.934,47.9433,47.8969,47.9154,58000.0
2013-01-23 11:50:00,51.55,51.63,51.53,51.58,129000.0,47.9154,47.9898,47.8969,47.9433,129000.0
2013-01-23 12:00:00,51.6,51.62,51.58,51.58,92000.0,47.9619,47.9805,47.9433,47.9433,92000.0
2013-01-23 12:10:00,51.58,51.64,51.56,51.6,49000.0,47.9433,47.9991,47.9247,47.9619,49000.0
2013-01-23 12:20:00,51.62,51.63,51.57,51.58,57000.0,47.9805,47.9898,47.934,47.9433,57000.0
2013-01-23 12:30:00,51.58,51.66,51.58,51.62,66000.0,47.9433,48.0177,47.9433,47.9805,66000.0
2013-01-23 12:40:00,51.62,51.64,51.6,51.61,44000.0,47.9805,47.9991,47.9619,47.9712,44000.0
2013-01-23 12:50:00,51.62,51.64,51.59,51.64,90000.0,47.9805,47.9991,47.9526,47.9991,90000.0
2013-01-23 13:00:00,51.65,51.68,51.63,51.64,70000.0,48.0084,48.0363,47.9898,47.9991,70000.0
2013-01-23 13:10:00,51.64,51.78,51.63,51.76,125000.0,47.9991,48.1292,47.9898,48.1106,125000.0
2013-01-23 13:20:00,51.76,51.85,51.72,51.85,121000.0,48.1106,48.1943,48.0735,48.1943,121000.0
2013-01-23 13:30:00,51.8,51.85,51.75,51.75,67000.0,48.1478,48.1943,48.1013,48.1013,67000.0
2013-01-23 13:40:00,51.75,51.77,51.7,51.75,71000.0,48.1013,48.1199,48.0549,48.1013,71000.0
2013-01-23 13:50:00,51.75,51.78,51.75,51.77,37000.0,48.1013,48.1292,48.1013,48.1199,37000.0
2013-01-23 14:00:00,51.78,51.79,51.72,51.72,47000.0,48.1292,48.1385,48.0735,48.0735,47000.0
2013-01-23 14:10:00,51.7,51.74,51.69,51.74,86000.0,48.0549,48.0921,48.0456,48.0921,86000.0
2013-01-23 14:20:00,51.75,51.76,51.73,51.75,65000.0,48.1013,48.1106,48.0828,48.1013,65000.0
2013-01-23 14:30:00,51.75,51.76,51.73,51.76,52000.0,48.1013,48.1106,48.0828,48.1106,52000.0
2013-01-23 14:40:00,51.75,51.86,51.75,51.84,149000.0,48.1013,48.2036,48.1013,48.185,149000.0
2013-01-23 14:50:00,51.83,51.84,51.79,51.8,80000.0,48.1757,48.185,48.1385,48.1478,80000.0
2013-01-23 15:00:00,51.8,51.83,51.78,51.82,56000.0,48.1478,48.1757,48.1292,48.1664,56000.0
2013-01-23 15:10:00,51.8,51.8,51.76,51.77,98000.0,48.1478,48.1478,48.1106,48.1199,98000.0
2013-01-23 15:20:00,51.75,51.77,51.69,51.7,94000.0,48.1013,48.1199,48.0456,48.0549,94000.0
2013-01-23 15:30:00,51.72,51.8,51.67,51.8,177000.0,48.0735,48.1478,48.027,48.1478,177000.0
2013-01-23 15:40:00,51.79,51.8,51.71,51.77,167000.0,48.1385,48.1478,48.0642,48.1199,167000.0
2013-01-23 15:50:00,51.79,51.8,51.71,51.74,237000.0,48.1385,48.1478,48.0642,48.0921,237000.0
2013-01-24 09:30:00,51.79,52.19,51.77,52.19,230000.0,48.1385,48.5103,48.1199,48.5103,230000.0
2013-01-24 09:40:00,52.2,52.2,52.07,52.12,182000.0,48.5196,48.5196,48.3988,48.4453,182000.0
2013-01-24 09:50:00,52.1,52.24,52.03,52.16,224000.0,48.4267,48.5568,48.3616,48.4824,224000.0
2013-01-24 10:00:00,52.16,52.2,52.1,52.17,157000.0,48.4824,48.5196,48.4267,48.4917,157000.0
2013-01-24 10:10:00,52.19,52.2,52.13,52.17,196000.0,48.5103,48.5196,48.4546,48.4917,196000.0
2013-01-24 10:20:00,52.18,52.18,52.08,52.08,93000.0,48.501,48.501,48.4081,48.4081,93000.0
2013-01-24 10:30:00,52.1,52.1,52.03,52.09,65000.0,48.4267,48.4267,48.3616,48.4174,65000.0
2013-01-24 10:40:00,52.1,52.16,52.05,52.16,76000.0,48.4267,48.4824,48.3802,48.4824,76000.0
2013-01-24 10:50:00,52.13,52.23,52.11,52.2,236000.0,48.4546,48.5475,48.436,48.5196,236000.0
2013-01-24 11:00:00,52.21,52.37,52.21,52.37,239000.0,48.5289,48.6776,48.5289,48.6776,239000.0
2013-01-24 11:10:00,52.37,52.43,52.35,52.41,159000.0,48.6776,48.7334,48.659,48.7148,159000.0
2013-01-24 11:20:00,52.42,52.5,52.4,52.49,135000.0,48.7241,48.7985,48.7055,48.7892,135000.0
2013-01-24 11:30:00,52.5,52.57,52.47,52.5,141000.0,48.7985,48.8635,48.7706,48.7985,141000.0
2013-01-24 11:40:00,52.49,52.51,52.39,52.41,65000.0,48.7892,48.8078,48.6962,48.7148,65000.0
2013-01-24 11:50:00,52.41,52.53,52.38,52.5,125000.0,48.7148,48.8264,48.6869,48.7985,125000.0
2013-01-24 12:00:00,52.49,52.5,52.43,52.49,73000.0,48.7892,48.7985,48.7334,48.7892,73000.0
2013-01-24 12:10:00,52.49,52.49,52.4,52.42,74000.0,48.7892,48.7892,48.7055,48.7241,74000.0
2013-01-24 12:20:00,52.42,52.42,52.37,52.37,125000.0,48.7241,48.7241,48.6776,48.6776,125000.0
2013-01-24 12:30:00,52.38,52.39,52.13,52.13,105000.0,48.6869,48.6962,48.4546,48.4546,105000.0
2013-01-24 12:40:00,52.14,52.32,52.13,52.27,109000.0,48.4638,48.6312,48.4546,48.5847,109000.0
2013-01-24 12:50:00,52.27,52.28,52.21,52.21,37000.0,48.5847,48.594,48.5289,48.5289,37000.0
2013-01-24 13:00:00,52.21,52.24,52.18,52.21,40000.0,48.5289,48.5568,48.501,48.5289,40000.0
2013-01-24 13:10:00,52.23,52.31,52.2,52.3,100000.0,48.5475,48.6219,48.5196,48.6126,100000.0
2013-01-24 13:20:00,52.32,52.39,52.32,52.39,62000.0,48.6312,48.6962,48.6312,48.6962,62000.0
2013-01-24 13:30:00,52.39,52.39,52.36,52.38,53000.0,48.6962,48.6962,48.6683,48.6869,53000.0
2013-01-24 13:40:00,52.35,52.37,52.03,52.03,181000.0,48.659,48.6776,48.3616,48.3616,181000.0
2013-01-24 13:50:00,52.05,52.2,52.05,52.2,46000.0,48.3802,48.5196,48.3802,48.5196,46000.0
2013-01-24 14:00:00,52.2,52.21,52.15,52.19,58000.0,48.5196,48.5289,48.4731,48.5103,58000.0
2013-01-24 14:10:00,52.19,52.19,52.14,52.14,52000.0,48.5103,48.5103,48.4638,48.4638,52000.0
2013-01-24 14:20:00,52.13,52.19,52.07,52.18,62000.0,48.4546,48.5103,48.3988,48.501,62000.0
2013-01-24 14:30:00,52.21,52.28,52.18,52.23,83000.0,48.5289,48.594,48.501,48.5475,83000.0
2013-01-24 14:40:00,52.22,52.26,52.2,52.22,73000.0,48.5382,48.5754,48.5196,48.5382,73000.0
2013-01-24 14:50:00,52.25,52.25,52.17,52.17,90000.0,48.5661,48.5661,48.4917,48.4917,90000.0
2013-01-24 15:00:00,52.17,52.24,52.13,52.2,83000.0,48.4917,48.5568,48.4546,48.5196,83000.0
2013-01-24 15:10:00,52.2,52.3,52.2,52.28,118000.0,48.5196,48.6126,48.5196,48.594,118000.0
2013-01-24 15:20:00,52.27,52.32,52.27,52.3,86000.0,48.5847,48.6312,48.5847,48.6126,86000.0
2013-01-24 15:30:00,52.3,52.41,52.28,52.4,267000.0,48.6126,48.7148,48.594,48.7055,267000.0
2013-01-24 15:40:00,52.41,52.41,52.17,52.25,292000.0,48.7148,48.7148,48.4917,48.5661,292000.0
2013-01-24 15:50:00,52.25,52.26,52.15,52.23,479000.0,48.5661,48.5754,48.4731,48.5475,479000.0
2013-01-25 09:30:00,52.28,52.28,52.12,52.12,373000.0,48.594,48.594,48.4453,48.4453,373000.0
2013-01-25 09:40:00,52.12,52.2,52.04,52.04,180000.0,48.4453,48.5196,48.3709,48.3709,180000.0
2013-01-25 09:50:00,52.04,52.14,52.03,52.1,290000.0,48.3709,48.4638,48.3616,48.4267,290000.0
2013-01-25 10:00:00,52.1,52.11,51.94,51.95,353000.0,48.4267,48.436,48.2779,48.2872,353000.0
2013-01-25 10:10:00,51.98,51.99,51.88,51.92,335000.0,48.3151,48.3244,48.2222,48.2594,335000.0
2013-01-25 10:20:00,51.92,51.93,51.85,51.85,166000.0,48.2594,48.2687,48.1943,48.1943,166000.0
2013-01-25 10:30:00,51.87,51.87,51.72,51.8,210000.0,48.2129,48.2129,48.0735,48.1478,210000.0
2013-01-25 10:40:00,51.82,51.82,51.75,51.79,188000.0,48.1664,48.1664,48.1013,48.1385,188000.0
2013-01-25 10:50:00,51.8,51.8,51.75,51.78,88000.0,48.1478,48.1478,48.1013,48.1292,88000.0
2013-01-25 11:00:00,51.78,51.9,51.77,51.89,197000.0,48.1292,48.2408,48.1199,48.2315,197000.0
2013-01-25 11:10:00,51.89,51.93,51.82,51.82,140000.0,48.2315,48.2687,48.1664,48.1664,140000.0
2013-01-25 11:20:00,51.82,51.83,51.78,51.79,91000.0,48.1664,48.1757,48.1292,48.1385,91000.0
2013-01-25 11:30:00,51.81,51.86,51.8,51.86,60000.0,48.1571,48.2036,48.1478,48.2036,60000.0
2013-01-25 11:40:00,51.87,51.92,51.86,51.89,40000.0,48.2129,48.2594,48.2036,48.2315,40000.0
2013-01-25 11:50:00,51.89,51.9,51.82,51.84,28000.0,48.2315,48.2408,48.1664,48.185,28000.0
2013-01-25 12:00:00,51.84,51.93,51.84,51.93,41000.0,48.185,48.2687,48.185,48.2687,41000.0
2013-01-25 12:10:00,51.91,51.98,51.89,51.96,130000.0,48.2501,48.3151,48.2315,48.2965,130000.0
2013-01-25 12:20:00,51.95,52.0,51.95,52.0,118000.0,48.2872,48.3337,48.2872,48.3337,118000.0
2013-01-25 12:30:00,51.99,51.99,51.96,51.99,44000.0,48.3244,48.3244,48.2965,48.3244,44000.0
2013-01-25 12:40:00,51.99,52.02,51.98,51.99,80000.0,48.3244,48.3523,48.3151,48.3244,80000.0
2013-01-25 12:50:00,51.98,52.02,51.93,51.93,125000.0,48.3151,48.3523,48.2687,48.2687,125000.0
2013-01-25 13:00:00,51.93,51.96,51.93,51.96,57000.0,48.2687,48.2965,48.2687,48.2965,57000.0
2013-01-25 13:10:00,51.98,52.0,51.96,51.97,54000.0,48.3151,48.3337,48.2965,48.3058,54000.0
2013-01-25 13:20:00,51.95,52.01,51.95,51.97,139000.0,48.2872,48.343,48.2872,48.3058,139000.0
2013-01-25 13:30:00,51.99,52.01,51.96,51.96,90000.0,48.3244,48.343,48.2965,48.2965,90000.0
2013-01-25 13:40:00,51.98,52.01,51.97,52.0,95000.0,48.3151,48.343,48.3058,48.3337,95000.0
2013-01-25 13:50:00,51.97,52.0,51.96,52.0,39000.0,48.3058,48.3337,48.2965,48.3337,39000.0
2013-01-25 14:00:00,51.99,52.05,51.97,52.04,124000.0,48.3244,48.3802,48.3058,48.3709,124000.0
2013-01-25 14:10:00,52.06,52.06,51.98,51.99,64000.0,48.3895,48.3895,48.3151,48.3244,64000.0
2013-01-25 14:20:00,51.99,52.02,51.98,51.99,49000.0,48.3244,48.3523,48.3151,48.3244,49000.0
2013-01-25 14:30:00,51.99,52.01,51.98,51.99,121000.0,48.3244,48.343,48.3151,48.3244,121000.0
2013-01-25 14:40:00,51.97,52.0,51.95,51.97,69000.0,48.3058,48.3337,48.2872,48.3058,69000.0
2013-01-25 14:50:00,51.95,51.95,51.9,51.94,78000.0,48.2872,48.2872,48.2408,48.2779,78000.0
2013-01-25 15:00:00,51.93,51.97,51.92,51.95,131000.0,48.2687,48.3058,48.2594,48.2872,131000.0
2013-01-25 15:10:00,51.96,51.99,51.94,51.98,77000.0,48.2965,48.3244,48.2779,48.3151,77000.0
2013-01-25 15:20:00,51.98,52.0,51.97,52.0,67000.0,48.3151,48.3337,48.3058,48.3337,67000.0
2013-01-25 15:30:00,52.0,52.0,51.97,52.0,178000.0,48.3337,48.3337,48.3058,48.3337,178000.0
2013-01-25 15:40:00,51.99,52.01,51.95,52.0,457000.0,48.3244,48.343,48.2872,48.3337,457000.0
2013-01-25 15:50:00,51.98,52.02,51.9,51.97,837000.0,48.3151,48.3523,48.2408,48.3058,837000.0
2013-01-28 09:30:00,52.09,52.09,51.4,51.81,824000.0,48.4174,48.4174,47.776,48.1571,824000.0
2013-01-28 09:40:00,51.8,51.85,51.59,51.63,281000.0,48.1478,48.1943,47.9526,47.9898,281000.0
2013-01-28 09:50:00,51.62,51.67,51.5,51.58,292000.0,47.9805,48.027,47.869,47.9433,292000.0
2013-01-28 10:00:00,51.58,51.62,51.5,51.57,173000.0,47.9433,47.9805,47.869,47.934,173000.0
2013-01-28 10:10:00,51.5,51.58,51.43,51.43,190000.0,47.869,47.9433,47.8039,47.8039,190000.0
2013-01-28 10:20:00,51.48,51.5,51.41,51.5,198000.0,47.8504,47.869,47.7853,47.869,198000.0
2013-01-28 10:30:00,51.49,51.59,51.49,51.54,118000.0,47.8597,47.9526,47.8597,47.9062,118000.0
2013-01-28 10:40:00,51.57,51.57,51.46,51.56,63000.0,47.934,47.934,47.8318,47.9247,63000.0
2013-01-28 10:50:00,51.55,51.56,51.49,51.56,70000.0,47.9154,47.9247,47.8597,47.9247,70000.0
2013-01-28 11:00:00,51.56,51.56,51.51,51.52,69000.0,47.9247,47.9247,47.8783,47.8876,69000.0
2013-01-28 11:10:00,51.51,51.55,51.47,51.48,59000.0,47.8783,47.9154,47.8411,47.8504,59000.0
2013-01-28 11:20:00,51.46,51.53,51.46,51.51,76000.0,47.8318,47.8969,47.8318,47.8783,76000.0
2013-01-28 11:30:00,51.51,51.55,51.51,51.54,142000.0,47.8783,47.9154,47.8783,47.9062,142000.0
2013-01-28 11:40:00,51.55,51.56,51.52,51.53,63000.0,47.9154,47.9247,47.8876,47.8969,63000.0
2013-01-28 11:50:00,51.54,51.58,51.51,51.55,53000.0,47.9062,47.9433,47.8783,47.9154,53000.0
2013-01-28 12:00:00,51.56,51.57,51.52,51.52,80000.0,47.9247,47.934,47.8876,47.8876,80000.0
2013-01-28 12:10:00,51.52,51.54,51.52,51.54,95000.0,47.8876,47.9062,47.8876,47.9062,95000.0
2013-01-28 12:20:00,51.56,51.59,51.53,51.56,153000.0,47.9247,47.9526,47.8969,47.9247,153000.0
2013-01-28 12:30:00,51.57,51.59,51.53,51.58,67000.0,47.934,47.9526,47.8969,47.9433,67000.0
2013-01-28 12:40:00,51.59,51.59,51.53,51.55,189000.0,47.9526,47.9526,47.8969,47.9154,189000.0
2013-01-28 12:50:00,51.56,51.56,51.52,51.54,198000.0,47.9247,47.9247,47.8876,47.9062,198000.0
2013-01-28 13:00:00,51.54,51.54,51.42,51.42,283000.0,47.9062,47.9062,47.7946,47.7946,283000.0
2013-01-28 13:10:00,51.42,51.47,51.42,51.47,148000.0,47.7946,47.8411,47.7946,47.8411,148000.0
2013-01-28 13:20:00,51.44,51.48,51.35,51.38,225000.0,47.8132,47.8504,47.7295,47.7574,225000.0
2013-01-28 13:30:00,51.38,51.45,51.35,51.44,157000.0,47.7574,47.8225,47.7295,47.8132,157000.0
2013-01-28 13:40:00,51.43,51.44,51.4,51.42,86000.0,47.8039,47.8132,47.776,47.7946,86000.0
2013-01-28 13:50:00,51.41,51.47,51.39,51.45,133000.0,47.7853,47.8411,47.7667,47.8225,133000.0
2013-01-28 14:00:00,51.44,51.55,51.42,51.55,169000.0,47.8132,47.9154,47.7946,47.9154,169000.0
2013-01-28 14:10:00,51.57,51.64,51.56,51.61,76000.0,47.934,47.9991,47.9247,47.9712,76000.0
2013-01-28 14:20:00,51.61,51.63,51.55,51.63,167000.0,47.9712,47.9898,47.9154,47.9898,167000.0
2013-01-28 14:30:00,51.62,51.62,51.48,51.48,94000.0,47.9805,47.9805,47.8504,47.8504,94000.0
2013-01-28 14:40:00,51.47,51.5,51.4,51.47,191000.0,47.8411,47.869,47.776,47.8411,191000.0
2013-01-28 14:50:00,51.47,51.53,51.46,51.5,161000.0,47.8411,47.8969,47.8318,47.869,161000.0
2013-01-28 15:00:00,51.5,51.6,51.48,51.6,198000.0,47.869,47.9619,47.8504,47.9619,198000.0
2013-01-28 15:10:00,51.6,51.61,51.55,51.56,141000.0,47.9619,47.9712,47.9154,47.9247,141000.0
2013-01-28 15:20:00,51.56,51.57,51.48,51.52,180000.0,47.9247,47.934,47.8504,47.8876,180000.0
2013-01-28 15:30:00,51.52,51.55,51.5,51.53,153000.0,47.8876,47.9154,47.869,47.8969,153000.0
2013-01-28 15:40:00,51.51,51.56,51.51,51.56,263000.0,47.8783,47.9247,47.8783,47.9247,263000.0
2013-01-28 15:50:00,51.56,51.58,51.42,51.42,480000.0,47.9247,47.9433,47.7946,47.7946,480000.0
2013-01-29 09:30:00,51.41,52.08,51.4,52.0,478000.0,47.7853,48.4081,47.776,48.3337,478000.0
2013-01-29 09:40:00,52.04,52.05,51.82,51.91,296000.0,48.3709,48.3802,48.1664,48.2501,296000.0
2013-01-29 09:50:00,51.92,52.0,51.73,51.77,240000.0,48.2594,48.3337,48.0828,48.1199,240000.0
2013-01-29 10:00:00,51.77,51.8,51.59,51.64,326000.0,48.1199,48.1478,47.9526,47.9991,326000.0
2013-01-29 10:10:00,51.64,51.88,51.62,51.86,191000.0,47.9991,48.2222,47.9805,48.2036,191000.0
2013-01-29 10:20:00,51.9,52.0,51.87,51.97,199000.0,48.2408,48.3337,48.2129,48.3058,199000.0
2013-01-29 10:30:00,51.95,52.0,51.88,51.92,303000.0,48.2872,48.3337,48.2222,48.2594,303000.0
2013-01-29 10:40:00,51.93,51.99,51.91,51.97,128000.0,48.2687,48.3244,48.2501,48.3058,128000.0
2013-01-29 10:50:00,51.96,51.98,51.87,51.9,108000.0,48.2965,48.3151,48.2129,48.2408,108000.0
2013-01-29 11:00:00,51.9,51.92,51.86,51.89,56000.0,48.2408,48.2594,48.2036,48.2315,56000.0
2013-01-29 11:10:00,51.89,51.9,51.8,51.81,83000.0,48.2315,48.2408,48.1478,48.1571,83000.0
2013-01-29 11:20:00,51.83,51.97,51.83,51.97,137000.0,48.1757,48.3058,48.1757,48.3058,137000.0
2013-01-29 11:30:00,51.97,52.0,51.93,51.97,151000.0,48.3058,48.3337,48.2687,48.3058,151000.0
2013-01-29 11:40:00,52.0,52.04,51.97,52.03,89000.0,48.3337,48.3709,48.3058,48.3616,89000.0
2013-01-29 11:50:00,52.01,52.08,52.01,52.03,46000.0,48.343,48.4081,48.343,48.3616,46000.0
2013-01-29 12:00:00,52.02,52.03,51.91,51.95,67000.0,48.3523,48.3616,48.2501,48.2872,67000.0
2013-01-29 12:10:00,51.92,51.97,51.87,51.87,91000.0,48.2594,48.3058,48.2129,48.2129,91000.0
2013-01-29 12:20:00,51.88,51.91,51.67,51.84,528000.0,48.2222,48.2501,48.027,48.185,528000.0
2013-01-29 12:30:00,51.83,51.98,51.83,51.91,238000.0,48.1757,48.3151,48.1757,48.2501,238000.0
2013-01-29 12:40:00,51.92,51.97,51.87,51.97,105000.0,48.2594,48.3058,48.2129,48.3058,105000.0
2013-01-29 12:50:00,51.97,52.02,51.91,51.99,436000.0,48.3058,48.3523,48.2501,48.3244,436000.0
2013-01-29 13:00:00,51.99,52.02,51.94,51.94,79000.0,48.3244,48.3523,48.2779,48.2779,79000.0
2013-01-29 13:10:00,51.95,51.97,51.91,51.94,90000.0,48.2872,48.3058,48.2501,48.2779,90000.0
2013-01-29 13:20:00,51.94,51.96,51.9,51.95,131000.0,48.2779,48.2965,48.2408,48.2872,131000.0
2013-01-29 13:30:00,51.94,51.99,51.93,51.99,162000.0,48.2779,48.3244,48.2687,48.3244,162000.0
2013-01-29 13:40:00,51.99,51.99,51.94,51.98,109000.0,48.3244,48.3244,48.2779,48.3151,109000.0
2013-01-29 13:50:00,51.95,52.04,51.95,52.0,168000.0,48.2872,48.3709,48.2872,48.3337,168000.0
2013-01-29 14:00:00,52.0,52.04,51.99,52.01,133000.0,48.3337,48.3709,48.3244,48.343,133000.0
2013-01-29 14:10:00,52.0,52.02,51.94,51.96,118000.0,48.3337,48.3523,48.2779,48.2965,118000.0
2013-01-29 14:20:00,51.95,51.98,51.9,51.93,111000.0,48.2872,48.3151,48.2408,48.2687,111000.0
2013-01-29 14:30:00,51.9,51.97,51.9,51.96,142000.0,48.2408,48.3058,48.2408,48.2965,142000.0
2013-01-29 14:40:00,51.98,51.99,51.89,51.9,93000.0,48.3151,48.3244,48.2315,48.2408,93000.0
2013-01-29 14:50:00,51.89,51.93,51.86,51.91,103000.0,48.2315,48.2687,48.2036,48.2501,103000.0
2013-01-29 15:00:00,51.93,51.94,51.86,51.87,111000.0,48.2687,48.2779,48.2036,48.2129,111000.0
2013-01-29 15:10:00,51.88,51.94,51.88,51.9,183000.0,48.2222,48.2779,48.2222,48.2408,183000.0
2013-01-29 15:20:00,51.91,51.92,51.86,51.89,182000.0,48.2501,48.2594,48.2036,48.2315,182000.0
2013-01-29 15:30:00,51.9,51.95,51.87,51.95,194000.0,48.2408,48.2872,48.2129,48.2872,194000.0
2013-01-29 15:40:00,51.94,51.99,51.89,51.89,233000.0,48.2779,48.3244,48.2315,48.2315,233000.0
2013-01-29 15:50:00,51.89,51.93,51.83,51.89,431000.0,48.2315,48.2687,48.1757,48.2315,431000.0
2013-01-30 09:30:00,51.66,51.66,51.43,51.57,646000.0,48.0177,48.0177,47.8039,47.934,646000.0
2013-01-30 09:40:00,51.61,51.7,51.46,51.65,387000.0,47.9712,48.0549,47.8318,48.0084,387000.0
2013-01-30 09:50:00,51.66,51.67,51.48,51.51,532000.0,48.0177,48.027,47.8504,47.8783,532000.0
2013-01-30 10:00:00,51.5,51.58,51.46,51.56,378000.0,47.869,47.9433,47.8318,47.9247,378000.0
2013-01-30 10:10:00,51.55,51.62,51.52,51.56,474000.0,47.9154,47.9805,47.8876,47.9247,474000.0
2013-01-30 10:20:00,51.54,51.63,51.48,51.55,304000.0,47.9062,47.9898,47.8504,47.9154,304000.0
2013-01-30 10:30:00,51.54,51.54,51.46,51.48,211000.0,47.9062,47.9062,47.8318,47.8504,211000.0
2013-01-30 10:40:00,51.5,51.55,51.39,51.54,217000.0,47.869,47.9154,47.7667,47.9062,217000.0
2013-01-30 10:50:00,51.52,51.54,51.46,51.5,130000.0,47.8876,47.9062,47.8318,47.869,130000.0
2013-01-30 11:00:00,51.48,51.55,51.48,51.52,91000.0,47.8504,47.9154,47.8504,47.8876,91000.0
2013-01-30 11:10:00,51.54,51.56,51.51,51.51,73000.0,47.9062,47.9247,47.8783,47.8783,73000.0
2013-01-30 11:20:00,51.52,51.56,51.47,51.53,128000.0,47.8876,47.9247,47.8411,47.8969,128000.0
2013-01-30 11:30:00,51.53,51.65,51.53,51.63,129000.0,47.8969,48.0084,47.8969,47.9898,129000.0
2013-01-30 11:40:00,51.61,52.15,51.58,52.06,664000.0,47.9712,48.4731,47.9433,48.3895,664000.0
2013-01-30 11:50:00,52.06,52.16,51.65,51.65,452000.0,48.3895,48.4824,48.0084,48.0084,452000.0
2013-01-30 12:00:00,51.64,51.77,51.6,51.62,229000.0,47.9991,48.1199,47.9619,47.9805,229000.0
2013-01-30 12:10:00,51.62,51.62,51.51,51.57,181000.0,47.9805,47.9805,47.8783,47.934,181000.0
2013-01-30 12:20:00,51.6,51.63,51.55,51.61,146000.0,47.9619,47.9898,47.9154,47.9712,146000.0
2013-01-30 12:30:00,51.62,51.68,51.58,51.61,148000.0,47.9805,48.0363,47.9433,47.9712,148000.0
2013-01-30 12:40:00,51.62,51.75,51.62,51.75,189000.0,47.9805,48.1013,47.9805,48.1013,189000.0
2013-01-30 12:50:00,51.77,51.77,51.62,51.64,110000.0,48.1199,48.1199,47.9805,47.9991,110000.0
2013-01-30 13:00:00,51.64,51.65,51.6,51.63,90000.0,47.9991,48.0084,47.9619,47.9898,90000.0
2013-01-30 13:10:00,51.63,51.65,51.6,51.6,96000.0,47.9898,48.0084,47.9619,47.9619,96000.0
2013-01-30 13:20:00,51.62,51.69,51.6,51.67,251000.0,47.9805,48.0456,47.9619,48.027,251000.0
2013-01-30 13:30:00,51.67,51.72,51.62,51.62,115000.0,48.027,48.0735,47.9805,47.9805,115000.0
2013-01-30 13:40:00,51.68,51.68,51.63,51.63,60000.0,48.0363,48.0363,47.9898,47.9898,60000.0
2013-01-30 13:50:00,51.65,51.7,51.63,51.66,98000.0,48.0084,48.0549,47.9898,48.0177,98000.0
2013-01-30 14:00:00,51.67,51.75,51.67,51.74,229000.0,48.027,48.1013,48.027,48.0921,229000.0
2013-01-30 14:10:00,51.73,51.81,51.69,51.7,154000.0,48.0828,48.1571,48.0456,48.0549,154000.0
2013-01-30 14:20:00,51.71,51.73,51.62,51.69,202000.0,48.0642,48.0828,47.9805,48.0456,202000.0
2013-01-30 14:30:00,51.7,51.78,51.64,51.71,157000.0,48.0549,48.1292,47.9991,48.0642,157000.0
2013-01-30 14:40:00,51.71,51.77,51.52,51.56,281000.0,48.0642,48.1199,47.8876,47.9247,281000.0
2013-01-30 14:50:00,51.62,51.68,51.57,51.63,385000.0,47.9805,48.0363,47.934,47.9898,385000.0
2013-01-30 15:00:00,51.63,51.65,51.52,51.59,213000.0,47.9898,48.0084,47.8876,47.9526,213000.0
2013-01-30 15:10:00,51.57,51.62,51.46,51.51,357000.0,47.934,47.9805,47.8318,47.8783,357000.0
2013-01-30 15:20:00,51.51,51.6,51.48,51.6,376000.0,47.8783,47.9619,47.8504,47.9619,376000.0
2013-01-30 15:30:00,51.61,51.62,51.49,51.5,512000.0,47.9712,47.9805,47.8597,47.869,512000.0
2013-01-30 15:40:00,51.5,51.6,51.49,51.57,562000.0,47.869,47.9619,47.8597,47.934,562000.0
2013-01-30 15:50:00,51.57,51.63,51.41,51.59,690000.0,47.934,47.9898,47.7853,47.9526,690000.0
2013-01-31 09:30:00,53.21,53.54,52.5,52.52,3300000.0,49.4584,49.7651,48.7985,48.8171,3300000.0
2013-01-31 09:40:00,52.55,53.1,51.8,52.93,2518000.0,48.8449,49.3562,48.1478,49.1981,2518000.0
2013-01-31 09:50:00,52.94,52.96,52.35,52.5,1011000.0,49.2074,49.226,48.659,48.7985,1011000.0
2013-01-31 10:00:00,52.51,52.56,52.2,52.39,573000.0,48.8078,48.8542,48.5196,48.6962,573000.0
2013-01-31 10:10:00,52.37,52.5,52.03,52.09,869000.0,48.6776,48.7985,48.3616,48.4174,869000.0
2013-01-31 10:20:00,52.1,52.12,51.83,51.86,778000.0,48.4267,48.4453,48.1757,48.2036,778000.0
2013-01-31 10:30:00,51.89,51.89,51.54,51.72,637000.0,48.2315,48.2315,47.9062,48.0735,637000.0
2013-01-31 10:40:00,51.73,51.74,51.3,51.55,780000.0,48.0828,48.0921,47.6831,47.9154,780000.0
2013-01-31 10:50:00,51.5,51.84,51.5,51.71,792000.0,47.869,48.185,47.869,48.0642,792000.0
2013-01-31 11:00:00,51.71,51.78,51.37,51.44,390000.0,48.0642,48.1292,47.7481,47.8132,390000.0
2013-01-31 11:10:00,51.44,51.49,51.35,51.42,234000.0,47.8132,47.8597,47.7295,47.7946,234000.0
2013-01-31 11:20:00,51.41,51.52,51.38,51.44,157000.0,47.7853,47.8876,47.7574,47.8132,157000.0
2013-01-31 11:30:00,51.44,51.52,51.38,51.52,207000.0,47.8132,47.8876,47.7574,47.8876,207000.0
2013-01-31 11:40:00,51.54,51.57,51.48,51.53,166000.0,47.9062,47.934,47.8504,47.8969,166000.0
2013-01-31 11:50:00,51.54,51.55,51.46,51.52,349000.0,47.9062,47.9154,47.8318,47.8876,349000.0
2013-01-31 12:00:00,51.54,51.55,51.44,51.44,198000.0,47.9062,47.9154,47.8132,47.8132,198000.0
2013-01-31 12:10:00,51.45,51.52,51.39,51.5,165000.0,47.8225,47.8876,47.7667,47.869,165000.0
2013-01-31 12:20:00,51.49,51.53,51.42,51.53,76000.0,47.8597,47.8969,47.7946,47.8969,76000.0
2013-01-31 12:30:00,51.52,51.68,51.52,51.61,301000.0,47.8876,48.0363,47.8876,47.9712,301000.0
2013-01-31 12:40:00,51.62,51.76,51.58,51.7,242000.0,47.9805,48.1106,47.9433,48.0549,242000.0
2013-01-31 12:50:00,51.73,51.86,51.7,51.84,286000.0,48.0828,48.2036,48.0549,48.185,286000.0
2013-01-31 13:00:00,51.84,51.85,51.75,51.78,230000.0,48.185,48.1943,48.1013,48.1292,230000.0
2013-01-31 13:10:00,51.77,51.79,51.65,51.77,120000.0,48.1199,48.1385,48.0084,48.1199,120000.0
2013-01-31 13:20:00,51.76,51.79,51.75,51.77,136000.0,48.1106,48.1385,48.1013,48.1199,136000.0
2013-01-31 13:30:00,51.78,51.82,51.71,51.82,73000.0,48.1292,48.1664,48.0642,48.1664,73000.0
2013-01-31 13:40:00,51.79,51.92,51.79,51.88,286000.0,48.1385,48.2594,48.1385,48.2222,286000.0
2013-01-31 13:50:00,51.88,51.9,51.7,51.79,151000.0,48.2222,48.2408,48.0549,48.1385,151000.0
2013-01-31 14:00:00,51.79,51.79,51.7,51.71,56000.0,48.1385,48.1385,48.0549,48.0642,56000.0
2013-01-31 14:10:00,51.74,51.78,51.71,51.77,82000.0,48.0921,48.1292,48.0642,48.1199,82000.0
2013-01-31 14:20:00,51.78,51.84,51.7,51.83,140000.0,48.1292,48.185,48.0549,48.1757,140000.0
2013-01-31 14:30:00,51.82,51.92,51.79,51.84,219000.0,48.1664,48.2594,48.1385,48.185,219000.0
2013-01-31 14:40:00,51.84,51.85,51.73,51.75,122000.0,48.185,48.1943,48.0828,48.1013,122000.0
2013-01-31 14:50:00,51.75,51.81,51.68,51.8,175000.0,48.1013,48.1571,48.0363,48.1478,175000.0
2013-01-31 15:00:00,51.79,51.83,51.76,51.8,204000.0,48.1385,48.1757,48.1106,48.1478,204000.0
2013-01-31 15:10:00,51.79,51.87,51.79,51.85,280000.0,48.1385,48.2129,48.1385,48.1943,280000.0
2013-01-31 15:20:00,51.85,51.86,51.6,51.7,300000.0,48.1943,48.2036,47.9619,48.0549,300000.0
2013-01-31 15:30:00,51.69,51.79,51.66,51.66,217000.0,48.0456,48.1385,48.0177,48.0177,217000.0
2013-01-31 15:40:00,51.66,51.68,51.54,51.61,330000.0,48.0177,48.0363,47.9062,47.9712,330000.0
2013-01-31 15:50:00,51.6,51.8,51.54,51.8,843000.0,47.9619,48.1478,47.9062,48.1478,843000.0
2013-02-01 09:30:00,52.08,52.25,51.85,51.93,872000.0,48.4081,48.5661,48.1943,48.2687,872000.0
2013-02-01 09:40:00,51.96,51.99,51.72,51.8,490000.0,48.2965,48.3244,48.0735,48.1478,490000.0
2013-02-01 09:50:00,51.74,51.74,51.62,51.71,315000.0,48.0921,48.0921,47.9805,48.0642,315000.0
2013-02-01 10:00:00,51.74,51.92,51.7,51.7,253000.0,48.0921,48.2594,48.0549,48.0549,253000.0
2013-02-01 10:10:00,51.68,51.72,51.51,51.52,487000.0,48.0363,48.0735,47.8783,47.8876,487000.0
2013-02-01 10:20:00,51.54,51.62,51.52,51.55,267000.0,47.9062,47.9805,47.8876,47.9154,267000.0
2013-02-01 10:30:00,51.55,51.63,51.52,51.55,162000.0,47.9154,47.9898,47.8876,47.9154,162000.0
2013-02-01 10:40:00,51.55,51.59,51.46,51.55,304000.0,47.9154,47.9526,47.8318,47.9154,304000.0
2013-02-01 10:50:00,51.56,51.58,51.4,51.5,226000.0,47.9247,47.9433,47.776,47.869,226000.0
2013-02-01 11:00:00,51.53,51.55,51.46,51.46,152000.0,47.8969,47.9154,47.8318,47.8318,152000.0
2013-02-01 11:10:00,51.46,51.56,51.37,51.56,333000.0,47.8318,47.9247,47.7481,47.9247,333000.0
2013-02-01 11:20:00,51.52,51.74,51.52,51.69,373000.0,47.8876,48.0921,47.8876,48.0456,373000.0
2013-02-01 11:30:00,51.68,51.75,51.67,51.75,142000.0,48.0363,48.1013,48.027,48.1013,142000.0
2013-02-01 11:40:00,51.75,51.8,51.72,51.77,124000.0,48.1013,48.1478,48.0735,48.1199,124000.0
2013-02-01 11:50:00,51.77,51.77,51.64,51.64,119000.0,48.1199,48.1199,47.9991,47.9991,119000.0
2013-02-01 12:00:00,51.64,51.65,51.58,51.58,151000.0,47.9991,48.0084,47.9433,47.9433,151000.0
2013-02-01 12:10:00,51.57,51.6,51.49,51.49,119000.0,47.934,47.9619,47.8597,47.8597,119000.0
2013-02-01 12:20:00,51.5,51.56,51.48,51.52,79000.0,47.869,47.9247,47.8504,47.8876,79000.0
2013-02-01 12:30:00,51.54,51.58,51.48,51.48,141000.0,47.9062,47.9433,47.8504,47.8504,141000.0
2013-02-01 12:40:00,51.49,51.53,51.49,51.53,118000.0,47.8597,47.8969,47.8597,47.8969,118000.0
2013-02-01 12:50:00,51.52,51.52,51.48,51.5,75000.0,47.8876,47.8876,47.8504,47.869,75000.0
2013-02-01 13:00:00,51.5,51.59,51.49,51.55,112000.0,47.869,47.9526,47.8597,47.9154,112000.0
2013-02-01 13:10:00,51.57,51.58,51.49,51.52,77000.0,47.934,47.9433,47.8597,47.8876,77000.0
2013-02-01 13:20:00,51.52,51.57,51.49,51.57,64000.0,47.8876,47.934,47.8597,47.934,64000.0
2013-02-01 13:30:00,51.56,51.57,51.48,51.5,84000.0,47.9247,47.934,47.8504,47.869,84000.0
2013-02-01 13:40:00,51.5,51.56,51.48,51.56,38000.0,47.869,47.9247,47.8504,47.9247,38000.0
2013-02-01 13:50:00,51.54,51.6,51.54,51.6,162000.0,47.9062,47.9619,47.9062,47.9619,162000.0
2013-02-01 14:00:00,51.58,51.6,51.53,51.55,72000.0,47.9433,47.9619,47.8969,47.9154,72000.0
2013-02-01 14:10:00,51.55,51.59,51.5,51.54,123000.0,47.9154,47.9526,47.869,47.9062,123000.0
2013-02-01 14:20:00,51.54,51.57,51.52,51.57,127000.0,47.9062,47.934,47.8876,47.934,127000.0
2013-02-01 14:30:00,51.57,51.6,51.52,51.54,118000.0,47.934,47.9619,47.8876,47.9062,118000.0
2013-02-01 14:40:00,51.54,51.57,51.45,51.47,149000.0,47.9062,47.934,47.8225,47.8411,149000.0
2013-02-01 14:50:00,51.46,51.54,51.46,51.52,177000.0,47.8318,47.9062,47.8318,47.8876,177000.0
2013-02-01 15:00:00,51.52,51.54,51.49,51.5,116000.0,47.8876,47.9062,47.8597,47.869,116000.0
2013-02-01 15:10:00,51.5,51.56,51.5,51.53,107000.0,47.869,47.9247,47.869,47.8969,107000.0
2013-02-01 15:20:00,51.53,51.56,51.49,51.55,209000.0,47.8969,47.9247,47.8597,47.9154,209000.0
2013-02-01 15:30:00,51.55,51.61,51.53,51.55,167000.0,47.9154,47.9712,47.8969,47.9154,167000.0
2013-02-01 15:40:00,51.55,51.67,51.54,51.62,283000.0,47.9154,48.027,47.9062,47.9805,283000.0
2013-02-01 15:50:00,51.62,51.8,51.59,51.77,1222000.0,47.9805,48.1478,47.9526,48.1199,1222000.0
2013-02-04 09:30:00,51.63,51.79,51.6,51.6,369000.0,47.9898,48.1385,47.9619,47.9619,369000.0
2013-02-04 09:40:00,51.63,51.67,51.56,51.63,379000.0,47.9898,48.027,47.9247,47.9898,379000.0
2013-02-04 09:50:00,51.63,51.75,51.6,51.68,191000.0,47.9898,48.1013,47.9619,48.0363,191000.0
2013-02-04 10:00:00,51.66,51.75,51.6,51.68,127000.0,48.0177,48.1013,47.9619,48.0363,127000.0
2013-02-04 10:10:00,51.68,51.69,51.58,51.63,107000.0,48.0363,48.0456,47.9433,47.9898,107000.0
2013-02-04 10:20:00,51.64,51.8,51.62,51.8,85000.0,47.9991,48.1478,47.9805,48.1478,85000.0
2013-02-04 10:30:00,51.78,51.79,51.6,51.64,213000.0,48.1292,48.1385,47.9619,47.9991,213000.0
2013-02-04 10:40:00,51.61,51.7,51.58,51.63,138000.0,47.9712,48.0549,47.9433,47.9898,138000.0
2013-02-04 10:50:00,51.63,51.66,51.55,51.6,112000.0,47.9898,48.0177,47.9154,47.9619,112000.0
2013-02-04 11:00:00,51.61,51.62,51.54,51.56,127000.0,47.9712,47.9805,47.9062,47.9247,127000.0
2013-02-04 11:10:00,51.55,51.65,51.55,51.6,59000.0,47.9154,48.0084,47.9154,47.9619,59000.0
2013-02-04 11:20:00,51.61,51.65,51.58,51.58,61000.0,47.9712,48.0084,47.9433,47.9433,61000.0
2013-02-04 11:30:00,51.58,51.61,51.47,51.49,414000.0,47.9433,47.9712,47.8411,47.8597,414000.0
2013-02-04 11:40:00,51.49,51.58,51.48,51.58,72000.0,47.8597,47.9433,47.8504,47.9433,72000.0
2013-02-04 11:50:00,51.56,51.59,51.53,51.55,81000.0,47.9247,47.9526,47.8969,47.9154,81000.0
2013-02-04 12:00:00,51.6,51.6,51.47,51.48,72000.0,47.9619,47.9619,47.8411,47.8504,72000.0
2013-02-04 12:10:00,51.47,51.5,51.45,51.49,67000.0,47.8411,47.869,47.8225,47.8597,67000.0
2013-02-04 12:20:00,51.48,51.55,51.44,51.46,110000.0,47.8504,47.9154,47.8132,47.8318,110000.0
2013-02-04 12:30:00,51.44,51.61,51.44,51.61,93000.0,47.8132,47.9712,47.8132,47.9712,93000.0
2013-02-04 12:40:00,51.62,51.64,51.56,51.58,35000.0,47.9805,47.9991,47.9247,47.9433,35000.0
2013-02-04 12:50:00,51.57,51.58,51.51,51.53,47000.0,47.934,47.9433,47.8783,47.8969,47000.0
2013-02-04 13:00:00,51.55,51.58,51.51,51.55,30000.0,47.9154,47.9433,47.8783,47.9154,30000.0
2013-02-04 13:10:00,51.55,51.58,51.48,51.5,67000.0,47.9154,47.9433,47.8504,47.869,67000.0
2013-02-04 13:20:00,51.5,51.54,51.46,51.47,107000.0,47.869,47.9062,47.8318,47.8411,107000.0
2013-02-04 13:30:00,51.48,51.5,51.43,51.48,92000.0,47.8504,47.869,47.8039,47.8504,92000.0
2013-02-04 13:40:00,51.49,51.55,51.39,51.44,84000.0,47.8597,47.9154,47.7667,47.8132,84000.0
2013-02-04 13:50:00,51.45,51.46,51.37,51.41,49000.0,47.8225,47.8318,47.7481,47.7853,49000.0
2013-02-04 14:00:00,51.44,51.52,51.42,51.49,148000.0,47.8132,47.8876,47.7946,47.8597,148000.0
2013-02-04 14:10:00,51.48,51.52,51.43,51.43,70000.0,47.8504,47.8876,47.8039,47.8039,70000.0
2013-02-04 14:20:00,51.44,51.5,51.4,51.49,93000.0,47.8132,47.869,47.776,47.8597,93000.0
2013-02-04 14:30:00,51.5,51.52,51.46,51.49,90000.0,47.869,47.8876,47.8318,47.8597,90000.0
2013-02-04 14:40:00,51.49,51.61,51.48,51.59,121000.0,47.8597,47.9712,47.8504,47.9526,121000.0
2013-02-04 14:50:00,51.58,51.63,51.53,51.61,145000.0,47.9433,47.9898,47.8969,47.9712,145000.0
2013-02-04 15:00:00,51.61,51.61,51.51,51.51,69000.0,47.9712,47.9712,47.8783,47.8783,69000.0
2013-02-04 15:10:00,51.52,51.55,51.43,51.51,124000.0,47.8876,47.9154,47.8039,47.8783,124000.0
2013-02-04 15:20:00,51.51,51.56,51.47,51.5,97000.0,47.8783,47.9247,47.8411,47.869,97000.0
2013-02-04 15:30:00,51.48,51.5,51.38,51.4,228000.0,47.8504,47.869,47.7574,47.776,228000.0
2013-02-04 15:40:00,51.41,51.44,51.31,51.36,215000.0,47.7853,47.8132,47.6924,47.7388,215000.0
2013-02-04 15:50:00,51.37,51.41,51.21,51.39,856000.0,47.7481,47.7853,47.5994,47.7667,856000.0
2013-02-05 09:30:00,52.07,52.2,51.92,51.92,824000.0,48.3988,48.5196,48.2594,48.2594,824000.0
2013-02-05 09:40:00,51.91,51.92,51.7,51.82,528000.0,48.2501,48.2594,48.0549,48.1664,528000.0
2013-02-05 09:50:00,51.82,52.07,51.82,51.94,371000.0,48.1664,48.3988,48.1664,48.2779,371000.0
2013-02-05 10:00:00,51.92,52.17,51.91,52.13,357000.0,48.2594,48.4917,48.2501,48.4546,357000.0
2013-02-05 10:10:00,52.13,52.13,51.92,51.97,223000.0,48.4546,48.4546,48.2594,48.3058,223000.0
2013-02-05 10:20:00,51.98,52.08,51.93,51.94,114000.0,48.3151,48.4081,48.2687,48.2779,114000.0
2013-02-05 10:30:00,51.99,52.09,51.91,51.92,91000.0,48.3244,48.4174,48.2501,48.2594,91000.0
2013-02-05 10:40:00,51.96,52.01,51.75,51.78,111000.0,48.2965,48.343,48.1013,48.1292,111000.0
2013-02-05 10:50:00,51.8,51.9,51.8,51.9,130000.0,48.1478,48.2408,48.1478,48.2408,130000.0
2013-02-05 11:00:00,51.91,51.92,51.78,51.78,98000.0,48.2501,48.2594,48.1292,48.1292,98000.0
2013-02-05 11:10:00,51.81,51.82,51.75,51.79,85000.0,48.1571,48.1664,48.1013,48.1385,85000.0
2013-02-05 11:20:00,51.77,51.82,51.73,51.73,85000.0,48.1199,48.1664,48.0828,48.0828,85000.0
2013-02-05 11:30:00,51.73,51.82,51.73,51.78,118000.0,48.0828,48.1664,48.0828,48.1292,118000.0
2013-02-05 11:40:00,51.79,51.85,51.75,51.8,32000.0,48.1385,48.1943,48.1013,48.1478,32000.0
2013-02-05 11:50:00,51.8,51.8,51.77,51.78,18000.0,48.1478,48.1478,48.1199,48.1292,18000.0
2013-02-05 12:00:00,51.76,51.83,51.72,51.74,52000.0,48.1106,48.1757,48.0735,48.0921,52000.0
2013-02-05 12:10:00,51.76,51.82,51.72,51.74,71000.0,48.1106,48.1664,48.0735,48.0921,71000.0
2013-02-05 12:20:00,51.76,51.8,51.68,51.68,94000.0,48.1106,48.1478,48.0363,48.0363,94000.0
2013-02-05 12:30:00,51.68,51.76,51.68,51.73,52000.0,48.0363,48.1106,48.0363,48.0828,52000.0
2013-02-05 12:40:00,51.73,51.84,51.71,51.84,57000.0,48.0828,48.185,48.0642,48.185,57000.0
2013-02-05 12:50:00,51.81,51.84,51.79,51.84,84000.0,48.1571,48.185,48.1385,48.185,84000.0
2013-02-05 13:00:00,51.84,51.86,51.82,51.83,83000.0,48.185,48.2036,48.1664,48.1757,83000.0
2013-02-05 13:10:00,51.82,51.87,51.78,51.78,67000.0,48.1664,48.2129,48.1292,48.1292,67000.0
2013-02-05 13:20:00,51.81,51.85,51.77,51.82,121000.0,48.1571,48.1943,48.1199,48.1664,121000.0
2013-02-05 13:30:00,51.82,51.85,51.8,51.83,100000.0,48.1664,48.1943,48.1478,48.1757,100000.0
2013-02-05 13:40:00,51.85,51.87,51.8,51.84,91000.0,48.1943,48.2129,48.1478,48.185,91000.0
2013-02-05 13:50:00,51.83,51.83,51.78,51.8,93000.0,48.1757,48.1757,48.1292,48.1478,93000.0
2013-02-05 14:00:00,51.8,51.86,51.78,51.83,125000.0,48.1478,48.2036,48.1292,48.1757,125000.0
2013-02-05 14:10:00,51.83,51.92,51.81,51.83,176000.0,48.1757,48.2594,48.1571,48.1757,176000.0
2013-02-05 14:20:00,51.84,51.87,51.84,51.87,84000.0,48.185,48.2129,48.185,48.2129,84000.0
2013-02-05 14:30:00,51.88,51.94,51.87,51.92,125000.0,48.2222,48.2779,48.2129,48.2594,125000.0
2013-02-05 14:40:00,51.93,52.01,51.93,52.0,116000.0,48.2687,48.343,48.2687,48.3337,116000.0
2013-02-05 14:50:00,52.02,52.04,51.98,52.02,182000.0,48.3523,48.3709,48.3151,48.3523,182000.0
2013-02-05 15:00:00,52.02,52.04,51.98,51.99,149000.0,48.3523,48.3709,48.3151,48.3244,149000.0
2013-02-05 15:10:00,51.98,52.07,51.98,52.02,108000.0,48.3151,48.3988,48.3151,48.3523,108000.0
2013-02-05 15:20:00,52.01,52.05,51.99,52.0,135000.0,48.343,48.3802,48.3244,48.3337,135000.0
2013-02-05 15:30:00,51.98,52.0,51.95,51.95,128000.0,48.3151,48.3337,48.2872,48.2872,128000.0
2013-02-05 15:40:00,51.96,52.01,51.95,51.98,232000.0,48.2965,48.343,48.2872,48.3151,232000.0
2013-02-05 15:50:00,51.98,52.07,51.92,52.04,436000.0,48.3151,48.3988,48.2594,48.3709,436000.0
2013-02-06 09:30:00,52.02,52.1,51.81,52.1,275000.0,48.3523,48.4267,48.1571,48.4267,275000.0
2013-02-06 09:40:00,52.05,52.1,51.91,52.0,202000.0,48.3802,48.4267,48.2501,48.3337,202000.0
2013-02-06 09:50:00,51.97,52.04,51.95,52.04,89000.0,48.3058,48.3709,48.2872,48.3709,89000.0
2013-02-06 10:00:00,52.04,52.08,52.0,52.05,103000.0,48.3709,48.4081,48.3337,48.3802,103000.0
2013-02-06 10:10:00,52.1,52.14,51.98,52.08,199000.0,48.4267,48.4638,48.3151,48.4081,199000.0
2013-02-06 10:20:00,52.06,52.19,52.02,52.1,141000.0,48.3895,48.5103,48.3523,48.4267,141000.0
2013-02-06 10:30:00,52.09,52.16,52.06,52.13,166000.0,48.4174,48.4824,48.3895,48.4546,166000.0
2013-02-06 10:40:00,52.12,52.18,52.11,52.14,109000.0,48.4453,48.501,48.436,48.4638,109000.0
2013-02-06 10:50:00,52.16,52.23,52.14,52.17,183000.0,48.4824,48.5475,48.4638,48.4917,183000.0
2013-02-06 11:00:00,52.18,52.27,52.17,52.17,156000.0,48.501,48.5847,48.4917,48.4917,156000.0
2013-02-06 11:10:00,52.17,52.3,52.17,52.22,88000.0,48.4917,48.6126,48.4917,48.5382,88000.0
2013-02-06 11:20:00,52.25,52.33,52.24,52.26,125000.0,48.5661,48.6405,48.5568,48.5754,125000.0
2013-02-06 11:30:00,52.28,52.3,52.21,52.23,148000.0,48.594,48.6126,48.5289,48.5475,148000.0
2013-02-06 11:40:00,52.2,52.3,52.2,52.22,129000.0,48.5196,48.6126,48.5196,48.5382,129000.0
2013-02-06 11:50:00,52.23,52.23,52.18,52.2,95000.0,48.5475,48.5475,48.501,48.5196,95000.0
2013-02-06 12:00:00,52.22,52.31,52.21,52.26,142000.0,48.5382,48.6219,48.5289,48.5754,142000.0
2013-02-06 12:10:00,52.26,52.37,52.26,52.34,132000.0,48.5754,48.6776,48.5754,48.6497,132000.0
2013-02-06 12:20:00,52.33,52.34,52.31,52.34,110000.0,48.6405,48.6497,48.6219,48.6497,110000.0
2013-02-06 12:30:00,52.34,52.39,52.31,52.38,128000.0,48.6497,48.6962,48.6219,48.6869,128000.0
2013-02-06 12:40:00,52.35,52.38,52.29,52.34,105000.0,48.659,48.6869,48.6033,48.6497,105000.0
2013-02-06 12:50:00,52.32,52.33,52.27,52.27,116000.0,48.6312,48.6405,48.5847,48.5847,116000.0
2013-02-06 13:00:00,52.26,52.27,52.18,52.24,89000.0,48.5754,48.5847,48.501,48.5568,89000.0
2013-02-06 13:10:00,52.22,52.29,52.17,52.2,99000.0,48.5382,48.6033,48.4917,48.5196,99000.0
2013-02-06 13:20:00,52.21,52.22,52.12,52.12,74000.0,48.5289,48.5382,48.4453,48.4453,74000.0
2013-02-06 13:30:00,52.1,52.18,52.08,52.1,98000.0,48.4267,48.501,48.4081,48.4267,98000.0
2013-02-06 13:40:00,52.11,52.22,52.05,52.18,98000.0,48.436,48.5382,48.3802,48.501,98000.0
2013-02-06 13:50:00,52.2,52.2,52.12,52.14,48000.0,48.5196,48.5196,48.4453,48.4638,48000.0
2013-02-06 14:00:00,52.12,52.12,52.05,52.1,68000.0,48.4453,48.4453,48.3802,48.4267,68000.0
2013-02-06 14:10:00,52.12,52.22,52.1,52.18,86000.0,48.4453,48.5382,48.4267,48.501,86000.0
2013-02-06 14:20:00,52.18,52.2,52.12,52.12,55000.0,48.501,48.5196,48.4453,48.4453,55000.0
2013-02-06 14:30:00,52.11,52.17,52.11,52.17,60000.0,48.436,48.4917,48.436,48.4917,60000.0
2013-02-06 14:40:00,52.17,52.24,52.14,52.21,91000.0,48.4917,48.5568,48.4638,48.5289,91000.0
2013-02-06 14:50:00,52.23,52.25,52.16,52.25,57000.0,48.5475,48.5661,48.4824,48.5661,57000.0
2013-02-06 15:00:00,52.25,52.26,52.19,52.23,89000.0,48.5661,48.5754,48.5103,48.5475,89000.0
2013-02-06 15:10:00,52.25,52.26,52.19,52.21,78000.0,48.5661,48.5754,48.5103,48.5289,78000.0
2013-02-06 15:20:00,52.21,52.25,52.17,52.25,104000.0,48.5289,48.5661,48.4917,48.5661,104000.0
2013-02-06 15:30:00,52.25,52.25,52.15,52.18,174000.0,48.5661,48.5661,48.4731,48.501,174000.0
2013-02-06 15:40:00,52.18,52.24,52.16,52.16,158000.0,48.501,48.5568,48.4824,48.4824,158000.0
2013-02-06 15:50:00,52.17,52.33,52.13,52.32,459000.0,48.4917,48.6405,48.4546,48.6312,459000.0
2013-02-07 09:30:00,52.19,52.23,51.99,52.23,293000.0,48.5103,48.5475,48.3244,48.5475,293000.0
2013-02-07 09:40:00,52.23,52.23,52.03,52.15,146000.0,48.5475,48.5475,48.3616,48.4731,146000.0
2013-02-07 09:50:00,52.13,52.33,52.02,52.2,237000.0,48.4546,48.6405,48.3523,48.5196,237000.0
2013-02-07 10:00:00,52.23,52.31,52.1,52.21,310000.0,48.5475,48.6219,48.4267,48.5289,310000.0
2013-02-07 10:10:00,52.22,52.26,52.06,52.14,223000.0,48.5382,48.5754,48.3895,48.4638,223000.0
2013-02-07 10:20:00,52.14,52.14,51.9,51.91,217000.0,48.4638,48.4638,48.2408,48.2501,217000.0
2013-02-07 10:30:00,51.91,52.01,51.91,51.92,139000.0,48.2501,48.343,48.2501,48.2594,139000.0
2013-02-07 10:40:00,51.93,51.95,51.67,51.71,290000.0,48.2687,48.2872,48.027,48.0642,290000.0
2013-02-07 10:50:00,51.69,51.75,51.63,51.73,200000.0,48.0456,48.1013,47.9898,48.0828,200000.0
2013-02-07 11:00:00,51.71,51.78,51.66,51.73,168000.0,48.0642,48.1292,48.0177,48.0828,168000.0
2013-02-07 11:10:00,51.74,51.84,51.71,51.84,129000.0,48.0921,48.185,48.0642,48.185,129000.0
2013-02-07 11:20:00,51.83,51.9,51.78,51.78,118000.0,48.1757,48.2408,48.1292,48.1292,118000.0
2013-02-07 11:30:00,51.8,51.8,51.68,51.69,80000.0,48.1478,48.1478,48.0363,48.0456,80000.0
2013-02-07 11:40:00,51.67,51.72,51.64,51.72,48000.0,48.027,48.0735,47.9991,48.0735,48000.0
2013-02-07 11:50:00,51.74,51.77,51.68,51.73,35000.0,48.0921,48.1199,48.0363,48.0828,35000.0
2013-02-07 12:00:00,51.77,51.89,51.74,51.79,97000.0,48.1199,48.2315,48.0921,48.1385,97000.0
2013-02-07 12:10:00,51.8,51.82,51.75,51.8,70000.0,48.1478,48.1664,48.1013,48.1478,70000.0
2013-02-07 12:20:00,51.8,51.85,51.78,51.85,88000.0,48.1478,48.1943,48.1292,48.1943,88000.0
2013-02-07 12:30:00,51.85,52.0,51.85,51.96,139000.0,48.1943,48.3337,48.1943,48.2965,139000.0
2013-02-07 12:40:00,51.94,51.98,51.91,51.94,51000.0,48.2779,48.3151,48.2501,48.2779,51000.0
2013-02-07 12:50:00,51.94,51.96,51.89,51.94,39000.0,48.2779,48.2965,48.2315,48.2779,39000.0
2013-02-07 13:00:00,51.94,51.97,51.82,51.88,61000.0,48.2779,48.3058,48.1664,48.2222,61000.0
2013-02-07 13:10:00,51.88,51.92,51.84,51.9,53000.0,48.2222,48.2594,48.185,48.2408,53000.0
2013-02-07 13:20:00,51.9,51.99,51.89,51.94,62000.0,48.2408,48.3244,48.2315,48.2779,62000.0
2013-02-07 13:30:00,51.92,51.92,51.83,51.84,88000.0,48.2594,48.2594,48.1757,48.185,88000.0
2013-02-07 13:40:00,51.85,51.98,51.83,51.91,67000.0,48.1943,48.3151,48.1757,48.2501,67000.0
2013-02-07 13:50:00,51.89,51.96,51.89,51.93,74000.0,48.2315,48.2965,48.2315,48.2687,74000.0
2013-02-07 14:00:00,51.95,52.0,51.95,52.0,124000.0,48.2872,48.3337,48.2872,48.3337,124000.0
2013-02-07 14:10:00,51.99,51.99,51.88,51.94,88000.0,48.3244,48.3244,48.2222,48.2779,88000.0
2013-02-07 14:20:00,51.94,51.97,51.84,51.96,80000.0,48.2779,48.3058,48.185,48.2965,80000.0
2013-02-07 14:30:00,51.93,51.93,51.78,51.88,123000.0,48.2687,48.2687,48.1292,48.2222,123000.0
2013-02-07 14:40:00,51.89,51.9,51.85,51.89,84000.0,48.2315,48.2408,48.1943,48.2315,84000.0
2013-02-07 14:50:00,51.88,51.89,51.79,51.87,57000.0,48.2222,48.2315,48.1385,48.2129,57000.0
2013-02-07 15:00:00,51.87,51.92,51.81,51.87,65000.0,48.2129,48.2594,48.1571,48.2129,65000.0
2013-02-07 15:10:00,51.87,51.87,51.78,51.86,191000.0,48.2129,48.2129,48.1292,48.2036,191000.0
2013-02-07 15:20:00,51.86,51.86,51.76,51.78,183000.0,48.2036,48.2036,48.1106,48.1292,183000.0
2013-02-07 15:30:00,51.78,51.85,51.75,51.84,305000.0,48.1292,48.1943,48.1013,48.185,305000.0
2013-02-07 15:40:00,51.84,51.86,51.75,51.85,213000.0,48.185,48.2036,48.1013,48.1943,213000.0
2013-02-07 15:50:00,51.85,51.92,51.78,51.92,471000.0,48.1943,48.2594,48.1292,48.2594,471000.0
2013-02-08 09:30:00,51.85,52.15,51.83,51.98,310000.0,48.1943,48.4731,48.1757,48.3151,310000.0
2013-02-08 09:40:00,51.99,52.17,51.99,52.14,211000.0,48.3244,48.4917,48.3244,48.4638,211000.0
2013-02-08 09:50:00,52.18,52.22,52.14,52.18,87000.0,48.501,48.5382,48.4638,48.501,87000.0
2013-02-08 10:00:00,52.18,52.19,52.05,52.08,105000.0,48.501,48.5103,48.3802,48.4081,105000.0
2013-02-08 10:10:00,52.08,52.09,52.01,52.01,55000.0,48.4081,48.4174,48.343,48.343,55000.0
2013-02-08 10:20:00,52.05,52.12,52.03,52.09,76000.0,48.3802,48.4453,48.3616,48.4174,76000.0
2013-02-08 10:30:00,52.13,52.27,52.1,52.27,126000.0,48.4546,48.5847,48.4267,48.5847,126000.0
2013-02-08 10:40:00,52.27,52.3,52.24,52.3,131000.0,48.5847,48.6126,48.5568,48.6126,131000.0
2013-02-08 10:50:00,52.3,52.39,52.24,52.28,219000.0,48.6126,48.6962,48.5568,48.594,219000.0
2013-02-08 11:00:00,52.29,52.3,52.21,52.21,48000.0,48.6033,48.6126,48.5289,48.5289,48000.0
2013-02-08 11:10:00,52.2,52.23,52.14,52.15,67000.0,48.5196,48.5475,48.4638,48.4731,67000.0
2013-02-08 11:20:00,52.18,52.2,52.12,52.13,63000.0,48.501,48.5196,48.4453,48.4546,63000.0
2013-02-08 11:30:00,52.13,52.22,52.12,52.22,96000.0,48.4546,48.5382,48.4453,48.5382,96000.0
2013-02-08 11:40:00,52.22,52.27,52.2,52.23,64000.0,48.5382,48.5847,48.5196,48.5475,64000.0
2013-02-08 11:50:00,52.23,52.3,52.22,52.24,66000.0,48.5475,48.6126,48.5382,48.5568,66000.0
2013-02-08 12:00:00,52.27,52.33,52.24,52.25,135000.0,48.5847,48.6405,48.5568,48.5661,135000.0
2013-02-08 12:10:00,52.25,52.29,52.22,52.25,51000.0,48.5661,48.6033,48.5382,48.5661,51000.0
2013-02-08 12:20:00,52.25,52.29,52.23,52.26,40000.0,48.5661,48.6033,48.5475,48.5754,40000.0
2013-02-08 12:30:00,52.23,52.25,52.2,52.23,48000.0,48.5475,48.5661,48.5196,48.5475,48000.0
2013-02-08 12:40:00,52.23,52.29,52.2,52.27,55000.0,48.5475,48.6033,48.5196,48.5847,55000.0
2013-02-08 12:50:00,52.27,52.29,52.22,52.22,31000.0,48.5847,48.6033,48.5382,48.5382,31000.0
2013-02-08 13:00:00,52.22,52.27,52.17,52.26,89000.0,48.5382,48.5847,48.4917,48.5754,89000.0
2013-02-08 13:10:00,52.26,52.27,52.23,52.26,33000.0,48.5754,48.5847,48.5475,48.5754,33000.0
2013-02-08 13:20:00,52.27,52.28,52.21,52.21,47000.0,48.5847,48.594,48.5289,48.5289,47000.0
2013-02-08 13:30:00,52.22,52.28,52.21,52.27,43000.0,48.5382,48.594,48.5289,48.5847,43000.0
2013-02-08 13:40:00,52.26,52.32,52.25,52.28,98000.0,48.5754,48.6312,48.5661,48.594,98000.0
2013-02-08 13:50:00,52.28,52.35,52.27,52.29,82000.0,48.594,48.659,48.5847,48.6033,82000.0
2013-02-08 14:00:00,52.3,52.3,52.25,52.29,68000.0,48.6126,48.6126,48.5661,48.6033,68000.0
2013-02-08 14:10:00,52.28,52.31,52.26,52.29,54000.0,48.594,48.6219,48.5754,48.6033,54000.0
2013-02-08 14:20:00,52.28,52.3,52.25,52.26,61000.0,48.594,48.6126,48.5661,48.5754,61000.0
2013-02-08 14:30:00,52.26,52.3,52.24,52.28,62000.0,48.5754,48.6126,48.5568,48.594,62000.0
2013-02-08 14:40:00,52.27,52.35,52.27,52.31,119000.0,48.5847,48.659,48.5847,48.6219,119000.0
2013-02-08 14:50:00,52.33,52.34,52.3,52.34,65000.0,48.6405,48.6497,48.6126,48.6497,65000.0
2013-02-08 15:00:00,52.32,52.34,52.31,52.33,81000.0,48.6312,48.6497,48.6219,48.6405,81000.0
2013-02-08 15:10:00,52.33,52.35,52.32,52.32,170000.0,48.6405,48.659,48.6312,48.6312,170000.0
2013-02-08 15:20:00,52.32,52.36,52.3,52.36,144000.0,48.6312,48.6683,48.6126,48.6683,144000.0
2013-02-08 15:30:00,52.33,52.35,52.3,52.3,185000.0,48.6405,48.659,48.6126,48.6126,185000.0
2013-02-08 15:40:00,52.3,52.34,52.29,52.32,289000.0,48.6126,48.6497,48.6033,48.6312,289000.0
2013-02-08 15:50:00,52.32,52.43,52.29,52.42,704000.0,48.6312,48.7334,48.6033,48.7241,704000.0
2013-02-11 09:30:00,52.56,52.6,52.42,52.5,403000.0,48.8542,48.8914,48.7241,48.7985,403000.0
2013-02-11 09:40:00,52.47,52.55,52.41,52.41,244000.0,48.7706,48.8449,48.7148,48.7148,244000.0
2013-02-11 09:50:00,52.43,52.62,52.35,52.35,884000.0,48.7334,48.91,48.659,48.659,884000.0
2013-02-11 10:00:00,52.39,52.45,52.33,52.35,104000.0,48.6962,48.752,48.6405,48.659,104000.0
2013-02-11 10:10:00,52.33,52.43,52.28,52.35,129000.0,48.6405,48.7334,48.594,48.659,129000.0
2013-02-11 10:20:00,52.3,52.31,52.21,52.3,79000.0,48.6126,48.6219,48.5289,48.6126,79000.0
2013-02-11 10:30:00,52.29,52.3,52.13,52.13,179000.0,48.6033,48.6126,48.4546,48.4546,179000.0
2013-02-11 10:40:00,52.16,52.28,52.14,52.24,130000.0,48.4824,48.594,48.4638,48.5568,130000.0
2013-02-11 10:50:00,52.26,52.26,52.19,52.19,18000.0,48.5754,48.5754,48.5103,48.5103,18000.0
2013-02-11 11:00:00,52.21,52.24,52.16,52.2,130000.0,48.5289,48.5568,48.4824,48.5196,130000.0
2013-02-11 11:10:00,52.2,52.23,52.17,52.17,74000.0,48.5196,48.5475,48.4917,48.4917,74000.0
2013-02-11 11:20:00,52.16,52.2,52.15,52.15,120000.0,48.4824,48.5196,48.4731,48.4731,120000.0
2013-02-11 11:30:00,52.15,52.19,52.14,52.15,90000.0,48.4731,48.5103,48.4638,48.4731,90000.0
2013-02-11 11:40:00,52.16,52.22,52.15,52.15,68000.0,48.4824,48.5382,48.4731,48.4731,68000.0
2013-02-11 11:50:00,52.14,52.16,52.13,52.14,31000.0,48.4638,48.4824,48.4546,48.4638,31000.0
2013-02-11 12:00:00,52.14,52.14,52.06,52.06,94000.0,48.4638,48.4638,48.3895,48.3895,94000.0
2013-02-11 12:10:00,52.05,52.09,52.04,52.09,83000.0,48.3802,48.4174,48.3709,48.4174,83000.0
2013-02-11 12:20:00,52.09,52.15,52.06,52.09,66000.0,48.4174,48.4731,48.3895,48.4174,66000.0
2013-02-11 12:30:00,52.11,52.11,52.07,52.08,20000.0,48.436,48.436,48.3988,48.4081,20000.0
2013-02-11 12:40:00,52.06,52.08,52.03,52.05,83000.0,48.3895,48.4081,48.3616,48.3802,83000.0
2013-02-11 12:50:00,52.05,52.09,52.03,52.04,80000.0,48.3802,48.4174,48.3616,48.3709,80000.0
2013-02-11 13:00:00,52.04,52.06,52.01,52.01,100000.0,48.3709,48.3895,48.343,48.343,100000.0
2013-02-11 13:10:00,52.03,52.04,51.94,52.0,172000.0,48.3616,48.3709,48.2779,48.3337,172000.0
2013-02-11 13:20:00,52.0,52.03,51.98,52.0,71000.0,48.3337,48.3616,48.3151,48.3337,71000.0
2013-02-11 13:30:00,52.03,52.04,51.99,52.0,16000.0,48.3616,48.3709,48.3244,48.3337,16000.0
2013-02-11 13:40:00,52.01,52.01,51.98,51.98,73000.0,48.343,48.343,48.3151,48.3151,73000.0
2013-02-11 13:50:00,51.98,52.01,51.96,51.97,82000.0,48.3151,48.343,48.2965,48.3058,82000.0
2013-02-11 14:00:00,51.99,52.0,51.92,51.95,102000.0,48.3244,48.3337,48.2594,48.2872,102000.0
2013-02-11 14:10:00,51.96,51.98,51.94,51.98,105000.0,48.2965,48.3151,48.2779,48.3151,105000.0
2013-02-11 14:20:00,51.97,52.0,51.96,51.97,112000.0,48.3058,48.3337,48.2965,48.3058,112000.0
2013-02-11 14:30:00,51.98,52.02,51.98,52.02,138000.0,48.3151,48.3523,48.3151,48.3523,138000.0
2013-02-11 14:40:00,52.01,52.04,52.0,52.02,62000.0,48.343,48.3709,48.3337,48.3523,62000.0
2013-02-11 14:50:00,52.03,52.09,51.99,51.99,109000.0,48.3616,48.4174,48.3244,48.3244,109000.0
2013-02-11 15:00:00,52.01,52.09,51.98,52.08,102000.0,48.343,48.4174,48.3151,48.4081,102000.0
2013-02-11 15:10:00,52.09,52.11,52.06,52.08,103000.0,48.4174,48.436,48.3895,48.4081,103000.0
2013-02-11 15:20:00,52.08,52.08,52.05,52.05,93000.0,48.4081,48.4081,48.3802,48.3802,93000.0
2013-02-11 15:30:00,52.05,52.1,52.05,52.1,118000.0,48.3802,48.4267,48.3802,48.4267,118000.0
2013-02-11 15:40:00,52.1,52.1,52.0,52.01,420000.0,48.4267,48.4267,48.3337,48.343,420000.0
2013-02-11 15:50:00,52.01,52.09,51.98,52.07,242000.0,48.343,48.4174,48.3151,48.3988,242000.0
2013-02-12 09:30:00,52.09,52.16,51.98,52.05,98000.0,48.4174,48.4824,48.3151,48.3802,98000.0
2013-02-12 09:40:00,52.1,52.21,52.04,52.04,97000.0,48.4267,48.5289,48.3709,48.3709,97000.0
2013-02-12 09:50:00,52.02,52.12,52.0,52.04,84000.0,48.3523,48.4453,48.3337,48.3709,84000.0
2013-02-12 10:00:00,52.03,52.09,52.01,52.06,103000.0,48.3616,48.4174,48.343,48.3895,103000.0
2013-02-12 10:10:00,52.02,52.05,51.96,52.01,75000.0,48.3523,48.3802,48.2965,48.343,75000.0
2013-02-12 10:20:00,52.01,52.04,51.98,51.98,90000.0,48.343,48.3709,48.3151,48.3151,90000.0
2013-02-12 10:30:00,51.98,51.99,51.92,51.95,89000.0,48.3151,48.3244,48.2594,48.2872,89000.0
2013-02-12 10:40:00,51.95,51.96,51.92,51.93,66000.0,48.2872,48.2965,48.2594,48.2687,66000.0
2013-02-12 10:50:00,51.96,52.02,51.95,52.0,86000.0,48.2965,48.3523,48.2872,48.3337,86000.0
2013-02-12 11:00:00,51.98,51.99,51.95,51.96,35000.0,48.3151,48.3244,48.2872,48.2965,35000.0
2013-02-12 11:10:00,51.96,51.98,51.93,51.93,64000.0,48.2965,48.3151,48.2687,48.2687,64000.0
2013-02-12 11:20:00,51.94,52.0,51.94,52.0,42000.0,48.2779,48.3337,48.2779,48.3337,42000.0
2013-02-12 11:30:00,52.01,52.05,51.99,52.05,44000.0,48.343,48.3802,48.3244,48.3802,44000.0
2013-02-12 11:40:00,52.03,52.05,52.0,52.01,41000.0,48.3616,48.3802,48.3337,48.343,41000.0
2013-02-12 11:50:00,52.0,52.05,51.98,52.01,53000.0,48.3337,48.3802,48.3151,48.343,53000.0
2013-02-12 12:00:00,52.04,52.04,51.98,52.0,43000.0,48.3709,48.3709,48.3151,48.3337,43000.0
2013-02-12 12:10:00,51.98,52.05,51.98,52.02,53000.0,48.3151,48.3802,48.3151,48.3523,53000.0
2013-02-12 12:20:00,52.03,52.08,52.02,52.02,60000.0,48.3616,48.4081,48.3523,48.3523,60000.0
2013-02-12 12:30:00,52.01,52.03,51.99,52.0,42000.0,48.343,48.3616,48.3244,48.3337,42000.0
2013-02-12 12:40:00,52.02,52.04,51.98,51.99,62000.0,48.3523,48.3709,48.3151,48.3244,62000.0
2013-02-12 12:50:00,52.0,52.06,52.0,52.02,49000.0,48.3337,48.3895,48.3337,48.3523,49000.0
2013-02-12 13:00:00,52.02,52.02,51.98,51.98,44000.0,48.3523,48.3523,48.3151,48.3151,44000.0
2013-02-12 13:10:00,51.98,52.02,51.98,52.02,49000.0,48.3151,48.3523,48.3151,48.3523,49000.0
2013-02-12 13:20:00,52.02,52.04,52.0,52.03,42000.0,48.3523,48.3709,48.3337,48.3616,42000.0
2013-02-12 13:30:00,52.04,52.05,52.02,52.03,36000.0,48.3709,48.3802,48.3523,48.3616,36000.0
2013-02-12 13:40:00,52.03,52.03,51.94,51.95,59000.0,48.3616,48.3616,48.2779,48.2872,59000.0
2013-02-12 13:50:00,51.96,51.97,51.93,51.93,87000.0,48.2965,48.3058,48.2687,48.2687,87000.0
2013-02-12 14:00:00,51.93,51.95,51.92,51.93,50000.0,48.2687,48.2872,48.2594,48.2687,50000.0
2013-02-12 14:10:00,51.92,51.93,51.91,51.93,61000.0,48.2594,48.2687,48.2501,48.2687,61000.0
2013-02-12 14:20:00,51.91,51.93,51.85,51.91,152000.0,48.2501,48.2687,48.1943,48.2501,152000.0
2013-02-12 14:30:00,51.91,51.93,51.87,51.88,96000.0,48.2501,48.2687,48.2129,48.2222,96000.0
2013-02-12 14:40:00,51.89,51.89,51.86,51.89,70000.0,48.2315,48.2315,48.2036,48.2315,70000.0
2013-02-12 14:50:00,51.88,51.91,51.86,51.86,87000.0,48.2222,48.2501,48.2036,48.2036,87000.0
2013-02-12 15:00:00,51.87,51.93,51.85,51.93,114000.0,48.2129,48.2687,48.1943,48.2687,114000.0
2013-02-12 15:10:00,51.93,51.95,51.88,51.92,54000.0,48.2687,48.2872,48.2222,48.2594,54000.0
2013-02-12 15:20:00,51.92,51.96,51.91,51.96,70000.0,48.2594,48.2965,48.2501,48.2965,70000.0
2013-02-12 15:30:00,51.96,52.0,51.92,51.92,148000.0,48.2965,48.3337,48.2594,48.2594,148000.0
2013-02-12 15:40:00,51.94,51.97,51.91,51.93,210000.0,48.2779,48.3058,48.2501,48.2687,210000.0
2013-02-12 15:50:00,51.94,51.99,51.92,51.99,300000.0,48.2779,48.3244,48.2594,48.3244,300000.0
2013-02-13 09:30:00,52.13,52.19,52.05,52.1,140000.0,48.4546,48.5103,48.3802,48.4267,140000.0
2013-02-13 09:40:00,52.09,52.09,51.8,51.82,187000.0,48.4174,48.4174,48.1478,48.1664,187000.0
2013-02-13 09:50:00,51.84,52.0,51.82,52.0,177000.0,48.185,48.3337,48.1664,48.3337,177000.0
2013-02-13 10:00:00,51.99,51.99,51.9,51.91,103000.0,48.3244,48.3244,48.2408,48.2501,103000.0
2013-02-13 10:10:00,51.91,51.94,51.83,51.89,91000.0,48.2501,48.2779,48.1757,48.2315,91000.0
2013-02-13 10:20:00,51.89,51.95,51.88,51.95,61000.0,48.2315,48.2872,48.2222,48.2872,61000.0
2013-02-13 10:30:00,51.91,51.94,51.88,51.9,48000.0,48.2501,48.2779,48.2222,48.2408,48000.0
2013-02-13 10:40:00,51.89,51.92,51.83,51.83,101000.0,48.2315,48.2594,48.1757,48.1757,101000.0
2013-02-13 10:50:00,51.83,51.85,51.75,51.78,162000.0,48.1757,48.1943,48.1013,48.1292,162000.0
2013-02-13 11:00:00,51.79,51.8,51.7,51.75,133000.0,48.1385,48.1478,48.0549,48.1013,133000.0
2013-02-13 11:10:00,51.73,51.73,51.62,51.65,80000.0,48.0828,48.0828,47.9805,48.0084,80000.0
2013-02-13 11:20:00,51.66,51.71,51.62,51.67,96000.0,48.0177,48.0642,47.9805,48.027,96000.0
2013-02-13 11:30:00,51.68,51.74,51.66,51.71,38000.0,48.0363,48.0921,48.0177,48.0642,38000.0
2013-02-13 11:40:00,51.7,51.71,51.67,51.67,12000.0,48.0549,48.0642,48.027,48.027,12000.0
2013-02-13 11:50:00,51.69,51.79,51.67,51.79,46000.0,48.0456,48.1385,48.027,48.1385,46000.0
2013-02-13 12:00:00,51.79,51.87,51.78,51.86,82000.0,48.1385,48.2129,48.1292,48.2036,82000.0
2013-02-13 12:10:00,51.87,51.87,51.81,51.81,31000.0,48.2129,48.2129,48.1571,48.1571,31000.0
2013-02-13 12:20:00,51.79,51.81,51.76,51.76,18000.0,48.1385,48.1571,48.1106,48.1106,18000.0
2013-02-13 12:30:00,51.8,51.88,51.77,51.87,35000.0,48.1478,48.2222,48.1199,48.2129,35000.0
2013-02-13 12:40:00,51.88,51.9,51.85,51.9,43000.0,48.2222,48.2408,48.1943,48.2408,43000.0
2013-02-13 12:50:00,51.9,51.96,51.9,51.94,35000.0,48.2408,48.2965,48.2408,48.2779,35000.0
2013-02-13 13:00:00,51.92,51.93,51.88,51.88,66000.0,48.2594,48.2687,48.2222,48.2222,66000.0
2013-02-13 13:10:00,51.88,51.92,51.87,51.92,35000.0,48.2222,48.2594,48.2129,48.2594,35000.0
2013-02-13 13:20:00,51.93,51.95,51.91,51.95,59000.0,48.2687,48.2872,48.2501,48.2872,59000.0
2013-02-13 13:30:00,51.96,51.98,51.9,51.92,66000.0,48.2965,48.3151,48.2408,48.2594,66000.0
2013-02-13 13:40:00,51.94,51.98,51.93,51.98,51000.0,48.2779,48.3151,48.2687,48.3151,51000.0
2013-02-13 13:50:00,51.97,51.98,51.87,51.88,160000.0,48.3058,48.3151,48.2129,48.2222,160000.0
2013-02-13 14:00:00,51.87,51.92,51.87,51.87,34000.0,48.2129,48.2594,48.2129,48.2129,34000.0
2013-02-13 14:10:00,51.87,51.89,51.78,51.79,64000.0,48.2129,48.2315,48.1292,48.1385,64000.0
2013-02-13 14:20:00,51.79,51.83,51.76,51.81,39000.0,48.1385,48.1757,48.1106,48.1571,39000.0
2013-02-13 14:30:00,51.83,51.83,51.72,51.77,46000.0,48.1757,48.1757,48.0735,48.1199,46000.0
2013-02-13 14:40:00,51.78,51.81,51.73,51.79,97000.0,48.1292,48.1571,48.0828,48.1385,97000.0
2013-02-13 14:50:00,51.79,51.82,51.68,51.76,150000.0,48.1385,48.1664,48.0363,48.1106,150000.0
2013-02-13 15:00:00,51.76,51.84,51.72,51.74,257000.0,48.1106,48.185,48.0735,48.0921,257000.0
2013-02-13 15:10:00,51.74,51.79,51.72,51.78,71000.0,48.0921,48.1385,48.0735,48.1292,71000.0
2013-02-13 15:20:00,51.78,51.81,51.75,51.8,78000.0,48.1292,48.1571,48.1013,48.1478,78000.0
2013-02-13 15:30:00,51.79,51.8,51.75,51.78,71000.0,48.1385,48.1478,48.1013,48.1292,71000.0
2013-02-13 15:40:00,51.79,51.89,51.79,51.83,181000.0,48.1385,48.2315,48.1385,48.1757,181000.0
2013-02-13 15:50:00,51.83,51.93,51.8,51.91,355000.0,48.1757,48.2687,48.1478,48.2501,355000.0
2013-02-14 09:30:00,51.62,52.0,51.62,51.97,95000.0,47.9805,48.3337,47.9805,48.3058,95000.0
2013-02-14 09:40:00,51.97,52.04,51.91,52.01,109000.0,48.3058,48.3709,48.2501,48.343,109000.0
2013-02-14 09:50:00,52.0,52.09,51.98,52.08,225000.0,48.3337,48.4174,48.3151,48.4081,225000.0
2013-02-14 10:00:00,52.08,52.1,51.93,51.99,158000.0,48.4081,48.4267,48.2687,48.3244,158000.0
2013-02-14 10:10:00,51.96,51.99,51.94,51.96,70000.0,48.2965,48.3244,48.2779,48.2965,70000.0
2013-02-14 10:20:00,51.96,51.97,51.92,51.95,48000.0,48.2965,48.3058,48.2594,48.2872,48000.0
2013-02-14 10:30:00,51.97,52.09,51.96,52.06,140000.0,48.3058,48.4174,48.2965,48.3895,140000.0
2013-02-14 10:40:00,52.09,52.22,52.09,52.22,156000.0,48.4174,48.5382,48.4174,48.5382,156000.0
2013-02-14 10:50:00,52.21,52.24,52.16,52.24,201000.0,48.5289,48.5568,48.4824,48.5568,201000.0
2013-02-14 11:00:00,52.24,52.3,52.17,52.18,233000.0,48.5568,48.6126,48.4917,48.501,233000.0
2013-02-14 11:10:00,52.17,52.17,52.09,52.09,114000.0,48.4917,48.4917,48.4174,48.4174,114000.0
2013-02-14 11:20:00,52.1,52.15,52.06,52.14,93000.0,48.4267,48.4731,48.3895,48.4638,93000.0
2013-02-14 11:30:00,52.13,52.16,52.12,52.12,114000.0,48.4546,48.4824,48.4453,48.4453,114000.0
2013-02-14 11:40:00,52.13,52.14,52.09,52.12,83000.0,48.4546,48.4638,48.4174,48.4453,83000.0
2013-02-14 11:50:00,52.12,52.15,52.09,52.15,92000.0,48.4453,48.4731,48.4174,48.4731,92000.0
2013-02-14 12:00:00,52.15,52.17,52.11,52.16,128000.0,48.4731,48.4917,48.436,48.4824,128000.0
2013-02-14 12:10:00,52.16,52.26,52.16,52.21,120000.0,48.4824,48.5754,48.4824,48.5289,120000.0
2013-02-14 12:20:00,52.21,52.21,52.14,52.19,145000.0,48.5289,48.5289,48.4638,48.5103,145000.0
2013-02-14 12:30:00,52.18,52.2,52.15,52.2,64000.0,48.501,48.5196,48.4731,48.5196,64000.0
2013-02-14 12:40:00,52.2,52.24,52.19,52.2,91000.0,48.5196,48.5568,48.5103,48.5196,91000.0
2013-02-14 12:50:00,52.23,52.26,52.16,52.26,114000.0,48.5475,48.5754,48.4824,48.5754,114000.0
2013-02-14 13:00:00,52.24,52.26,52.19,52.22,115000.0,48.5568,48.5754,48.5103,48.5382,115000.0
2013-02-14 13:10:00,52.2,52.26,52.18,52.19,94000.0,48.5196,48.5754,48.501,48.5103,94000.0
2013-02-14 13:20:00,52.19,52.23,52.17,52.23,75000.0,48.5103,48.5475,48.4917,48.5475,75000.0
2013-02-14 13:30:00,52.22,52.26,52.22,52.26,84000.0,48.5382,48.5754,48.5382,48.5754,84000.0
2013-02-14 13:40:00,52.26,52.27,52.22,52.23,86000.0,48.5754,48.5847,48.5382,48.5475,86000.0
2013-02-14 13:50:00,52.26,52.26,52.22,52.22,87000.0,48.5754,48.5754,48.5382,48.5382,87000.0
2013-02-14 14:00:00,52.2,52.27,52.2,52.24,90000.0,48.5196,48.5847,48.5196,48.5568,90000.0
2013-02-14 14:10:00,52.26,52.27,52.23,52.25,60000.0,48.5754,48.5847,48.5475,48.5661,60000.0
2013-02-14 14:20:00,52.25,52.28,52.23,52.28,96000.0,48.5661,48.594,48.5475,48.594,96000.0
2013-02-14 14:30:00,52.26,52.27,52.18,52.18,114000.0,48.5754,48.5847,48.501,48.501,114000.0
2013-02-14 14:40:00,52.21,52.21,52.16,52.2,130000.0,48.5289,48.5289,48.4824,48.5196,130000.0
2013-02-14 14:50:00,52.2,52.2,52.17,52.18,84000.0,48.5196,48.5196,48.4917,48.501,84000.0
2013-02-14 15:00:00,52.18,52.22,52.16,52.21,125000.0,48.501,48.5382,48.4824,48.5289,125000.0
2013-02-14 15:10:00,52.22,52.3,52.22,52.28,192000.0,48.5382,48.6126,48.5382,48.594,192000.0
2013-02-14 15:20:00,52.26,52.33,52.26,52.31,177000.0,48.5754,48.6405,48.5754,48.6219,177000.0
2013-02-14 15:30:00,52.31,52.32,52.25,52.25,176000.0,48.6219,48.6312,48.5661,48.5661,176000.0
2013-02-14 15:40:00,52.26,52.28,52.16,52.16,270000.0,48.5754,48.594,48.4824,48.4824,270000.0
2013-02-14 15:50:00,52.18,52.28,52.16,52.22,409000.0,48.501,48.594,48.4824,48.5382,409000.0
2013-02-15 09:30:00,51.66,51.94,51.63,51.94,991000.0,48.0177,48.2779,47.9898,48.2779,991000.0
2013-02-15 09:40:00,51.88,52.06,51.86,51.98,247000.0,48.2222,48.3895,48.2036,48.3151,247000.0
2013-02-15 09:50:00,51.94,52.14,51.9,52.13,213000.0,48.2779,48.4638,48.2408,48.4546,213000.0
2013-02-15 10:00:00,52.1,52.19,52.09,52.09,169000.0,48.4267,48.5103,48.4174,48.4174,169000.0
2013-02-15 10:10:00,52.07,52.21,52.07,52.21,136000.0,48.3988,48.5289,48.3988,48.5289,136000.0
2013-02-15 10:20:00,52.18,52.2,52.12,52.18,169000.0,48.501,48.5196,48.4453,48.501,169000.0
2013-02-15 10:30:00,52.17,52.17,52.09,52.14,75000.0,48.4917,48.4917,48.4174,48.4638,75000.0
2013-02-15 10:40:00,52.13,52.14,52.11,52.13,30000.0,48.4546,48.4638,48.436,48.4546,30000.0
2013-02-15 10:50:00,52.13,52.22,52.12,52.21,81000.0,48.4546,48.5382,48.4453,48.5289,81000.0
2013-02-15 11:00:00,52.25,52.32,52.23,52.32,80000.0,48.5661,48.6312,48.5475,48.6312,80000.0
2013-02-15 11:10:00,52.32,52.35,52.3,52.3,64000.0,48.6312,48.659,48.6126,48.6126,64000.0
2013-02-15 11:20:00,52.31,52.35,52.26,52.28,55000.0,48.6219,48.659,48.5754,48.594,55000.0
2013-02-15 11:30:00,52.27,52.3,52.25,52.26,85000.0,48.5847,48.6126,48.5661,48.5754,85000.0
2013-02-15 11:40:00,52.26,52.28,52.17,52.21,102000.0,48.5754,48.594,48.4917,48.5289,102000.0
2013-02-15 11:50:00,52.21,52.27,52.21,52.21,68000.0,48.5289,48.5847,48.5289,48.5289,68000.0
2013-02-15 12:00:00,52.21,52.23,52.09,52.1,94000.0,48.5289,48.5475,48.4174,48.4267,94000.0
2013-02-15 12:10:00,52.09,52.13,52.06,52.1,40000.0,48.4174,48.4546,48.3895,48.4267,40000.0
2013-02-15 12:20:00,52.11,52.17,52.09,52.16,139000.0,48.436,48.4917,48.4174,48.4824,139000.0
2013-02-15 12:30:00,52.16,52.18,52.15,52.16,22000.0,48.4824,48.501,48.4731,48.4824,22000.0
2013-02-15 12:40:00,52.18,52.2,52.14,52.17,48000.0,48.501,48.5196,48.4638,48.4917,48000.0
2013-02-15 12:50:00,52.19,52.2,52.14,52.17,69000.0,48.5103,48.5196,48.4638,48.4917,69000.0
2013-02-15 13:00:00,52.18,52.23,52.17,52.21,18000.0,48.501,48.5475,48.4917,48.5289,18000.0
2013-02-15 13:10:00,52.23,52.31,52.23,52.31,65000.0,48.5475,48.6219,48.5475,48.6219,65000.0
2013-02-15 13:20:00,52.3,52.31,52.24,52.27,93000.0,48.6126,48.6219,48.5568,48.5847,93000.0
2013-02-15 13:30:00,52.27,52.35,52.26,52.34,80000.0,48.5847,48.659,48.5754,48.6497,80000.0
2013-02-15 13:40:00,52.36,52.48,52.34,52.47,209000.0,48.6683,48.7799,48.6497,48.7706,209000.0
2013-02-15 13:50:00,52.47,52.49,52.4,52.49,148000.0,48.7706,48.7892,48.7055,48.7892,148000.0
2013-02-15 14:00:00,52.48,52.49,52.21,52.25,280000.0,48.7799,48.7892,48.5289,48.5661,280000.0
2013-02-15 14:10:00,52.23,52.25,52.09,52.1,197000.0,48.5475,48.5661,48.4174,48.4267,197000.0
2013-02-15 14:20:00,52.1,52.15,52.05,52.08,239000.0,48.4267,48.4731,48.3802,48.4081,239000.0
2013-02-15 14:30:00,52.06,52.15,52.05,52.11,154000.0,48.3895,48.4731,48.3802,48.436,154000.0
2013-02-15 14:40:00,52.11,52.12,52.0,52.01,146000.0,48.436,48.4453,48.3337,48.343,146000.0
2013-02-15 14:50:00,52.04,52.19,52.04,52.16,118000.0,48.3709,48.5103,48.3709,48.4824,118000.0
2013-02-15 15:00:00,52.13,52.22,52.13,52.16,52000.0,48.4546,48.5382,48.4546,48.4824,52000.0
2013-02-15 15:10:00,52.16,52.21,52.1,52.21,72000.0,48.4824,48.5289,48.4267,48.5289,72000.0
2013-02-15 15:20:00,52.2,52.25,52.18,52.21,159000.0,48.5196,48.5661,48.501,48.5289,159000.0
2013-02-15 15:30:00,52.21,52.26,52.15,52.23,162000.0,48.5289,48.5754,48.4731,48.5475,162000.0
2013-02-15 15:40:00,52.25,52.3,52.21,52.21,235000.0,48.5661,48.6126,48.5289,48.5289,235000.0
2013-02-15 15:50:00,52.22,52.28,52.18,52.26,534000.0,48.5382,48.594,48.501,48.5754,534000.0
2013-02-19 09:30:00,52.5,52.5,52.26,52.36,226000.0,48.7985,48.7985,48.5754,48.6683,226000.0
2013-02-19 09:40:00,52.4,52.58,52.33,52.58,277000.0,48.7055,48.8728,48.6405,48.8728,277000.0
2013-02-19 09:50:00,52.56,52.65,52.47,52.48,207000.0,48.8542,48.9379,48.7706,48.7799,207000.0
2013-02-19 10:00:00,52.45,52.5,52.42,52.48,94000.0,48.752,48.7985,48.7241,48.7799,94000.0
2013-02-19 10:10:00,52.49,52.5,52.43,52.47,112000.0,48.7892,48.7985,48.7334,48.7706,112000.0
2013-02-19 10:20:00,52.46,52.52,52.45,52.51,92000.0,48.7613,48.8171,48.752,48.8078,92000.0
2013-02-19 10:30:00,52.53,52.54,52.45,52.47,172000.0,48.8264,48.8356,48.752,48.7706,172000.0
2013-02-19 10:40:00,52.45,52.46,52.34,52.37,111000.0,48.752,48.7613,48.6497,48.6776,111000.0
2013-02-19 10:50:00,52.34,52.36,52.28,52.29,107000.0,48.6497,48.6683,48.594,48.6033,107000.0
2013-02-19 11:00:00,52.29,52.29,52.19,52.19,71000.0,48.6033,48.6033,48.5103,48.5103,71000.0
2013-02-19 11:10:00,52.21,52.25,52.19,52.24,85000.0,48.5289,48.5661,48.5103,48.5568,85000.0
2013-02-19 11:20:00,52.24,52.3,52.22,52.27,79000.0,48.5568,48.6126,48.5382,48.5847,79000.0
2013-02-19 11:30:00,52.3,52.37,52.26,52.35,106000.0,48.6126,48.6776,48.5754,48.659,106000.0
2013-02-19 11:40:00,52.35,52.35,52.3,52.31,35000.0,48.659,48.659,48.6126,48.6219,35000.0
2013-02-19 11:50:00,52.31,52.35,52.31,52.34,37000.0,48.6219,48.659,48.6219,48.6497,37000.0
2013-02-19 12:00:00,52.34,52.35,52.21,52.24,82000.0,48.6497,48.659,48.5289,48.5568,82000.0
2013-02-19 12:10:00,52.24,52.34,52.22,52.34,64000.0,48.5568,48.6497,48.5382,48.6497,64000.0
2013-02-19 12:20:00,52.32,52.35,52.32,52.34,62000.0,48.6312,48.659,48.6312,48.6497,62000.0
2013-02-19 12:30:00,52.32,52.34,52.3,52.3,46000.0,48.6312,48.6497,48.6126,48.6126,46000.0
2013-02-19 12:40:00,52.3,52.36,52.3,52.35,72000.0,48.6126,48.6683,48.6126,48.659,72000.0
2013-02-19 12:50:00,52.37,52.38,52.35,52.38,10000.0,48.6776,48.6869,48.659,48.6869,10000.0
2013-02-19 13:00:00,52.37,52.39,52.28,52.35,93000.0,48.6776,48.6962,48.594,48.659,93000.0
2013-02-19 13:10:00,52.32,52.37,52.31,52.33,58000.0,48.6312,48.6776,48.6219,48.6405,58000.0
2013-02-19 13:20:00,52.35,52.37,52.33,52.36,28000.0,48.659,48.6776,48.6405,48.6683,28000.0
2013-02-19 13:30:00,52.37,52.37,52.33,52.33,41000.0,48.6776,48.6776,48.6405,48.6405,41000.0
2013-02-19 13:40:00,52.33,52.33,52.15,52.15,90000.0,48.6405,48.6405,48.4731,48.4731,90000.0
2013-02-19 13:50:00,52.15,52.17,52.1,52.12,89000.0,48.4731,48.4917,48.4267,48.4453,89000.0
2013-02-19 14:00:00,52.14,52.37,52.14,52.34,59000.0,48.4638,48.6776,48.4638,48.6497,59000.0
2013-02-19 14:10:00,52.34,52.34,52.27,52.27,34000.0,48.6497,48.6497,48.5847,48.5847,34000.0
2013-02-19 14:20:00,52.27,52.35,52.25,52.32,78000.0,48.5847,48.659,48.5661,48.6312,78000.0
2013-02-19 14:30:00,52.33,52.37,52.33,52.35,31000.0,48.6405,48.6776,48.6405,48.659,31000.0
2013-02-19 14:40:00,52.34,52.37,52.28,52.29,67000.0,48.6497,48.6776,48.594,48.6033,67000.0
2013-02-19 14:50:00,52.27,52.29,52.24,52.29,77000.0,48.5847,48.6033,48.5568,48.6033,77000.0
2013-02-19 15:00:00,52.29,52.31,52.25,52.27,82000.0,48.6033,48.6219,48.5661,48.5847,82000.0
2013-02-19 15:10:00,52.27,52.31,52.27,52.27,35000.0,48.5847,48.6219,48.5847,48.5847,35000.0
2013-02-19 15:20:00,52.28,52.3,52.2,52.26,103000.0,48.594,48.6126,48.5196,48.5754,103000.0
2013-02-19 15:30:00,52.25,52.27,52.21,52.24,39000.0,48.5661,48.5847,48.5289,48.5568,39000.0
2013-02-19 15:40:00,52.25,52.3,52.24,52.3,81000.0,48.5661,48.6126,48.5568,48.6126,81000.0
2013-02-19 15:50:00,52.3,52.3,52.17,52.17,429000.0,48.6126,48.6126,48.4917,48.4917,429000.0
2013-02-20 09:30:00,52.2,52.42,52.08,52.34,234000.0,48.5196,48.7241,48.4081,48.6497,234000.0
2013-02-20 09:40:00,52.35,52.38,52.15,52.19,50000.0,48.659,48.6869,48.4731,48.5103,50000.0
2013-02-20 09:50:00,52.2,52.2,52.1,52.11,45000.0,48.5196,48.5196,48.4267,48.436,45000.0
2013-02-20 10:00:00,52.14,52.15,52.04,52.05,119000.0,48.4638,48.4731,48.3709,48.3802,119000.0
2013-02-20 10:10:00,52.04,52.09,51.96,52.0,158000.0,48.3709,48.4174,48.2965,48.3337,158000.0
2013-02-20 10:20:00,52.01,52.03,51.93,51.93,113000.0,48.343,48.3616,48.2687,48.2687,113000.0
2013-02-20 10:30:00,51.94,51.97,51.83,51.91,238000.0,48.2779,48.3058,48.1757,48.2501,238000.0
2013-02-20 10:40:00,51.91,51.94,51.81,51.81,114000.0,48.2501,48.2779,48.1571,48.1571,114000.0
2013-02-20 10:50:00,51.81,51.94,51.79,51.91,125000.0,48.1571,48.2779,48.1385,48.2501,125000.0
2013-02-20 11:00:00,51.91,51.91,51.81,51.83,101000.0,48.2501,48.2501,48.1571,48.1757,101000.0
2013-02-20 11:10:00,51.81,51.9,51.8,51.9,55000.0,48.1571,48.2408,48.1478,48.2408,55000.0
2013-02-20 11:20:00,51.89,51.93,51.88,51.89,80000.0,48.2315,48.2687,48.2222,48.2315,80000.0
2013-02-20 11:30:00,51.88,51.91,51.8,51.83,153000.0,48.2222,48.2501,48.1478,48.1757,153000.0
2013-02-20 11:40:00,51.81,51.94,51.81,51.93,45000.0,48.1571,48.2779,48.1571,48.2687,45000.0
2013-02-20 11:50:00,51.92,51.93,51.8,51.83,76000.0,48.2594,48.2687,48.1478,48.1757,76000.0
2013-02-20 12:00:00,51.84,51.96,51.8,51.86,115000.0,48.185,48.2965,48.1478,48.2036,115000.0
2013-02-20 12:10:00,51.88,52.02,51.86,51.98,102000.0,48.2222,48.3523,48.2036,48.3151,102000.0
2013-02-20 12:20:00,51.98,52.01,51.98,51.98,26000.0,48.3151,48.343,48.3151,48.3151,26000.0
2013-02-20 12:30:00,51.97,52.05,51.96,52.05,20000.0,48.3058,48.3802,48.2965,48.3802,20000.0
2013-02-20 12:40:00,52.03,52.05,52.0,52.03,47000.0,48.3616,48.3802,48.3337,48.3616,47000.0
2013-02-20 12:50:00,52.03,52.07,52.0,52.06,74000.0,48.3616,48.3988,48.3337,48.3895,74000.0
2013-02-20 13:00:00,52.05,52.05,52.01,52.04,34000.0,48.3802,48.3802,48.343,48.3709,34000.0
2013-02-20 13:10:00,52.02,52.07,52.0,52.03,43000.0,48.3523,48.3988,48.3337,48.3616,43000.0
2013-02-20 13:20:00,52.04,52.07,52.02,52.04,19000.0,48.3709,48.3988,48.3523,48.3709,19000.0
2013-02-20 13:30:00,52.02,52.03,51.98,51.98,27000.0,48.3523,48.3616,48.3151,48.3151,27000.0
2013-02-20 13:40:00,52.0,52.04,51.97,52.0,43000.0,48.3337,48.3709,48.3058,48.3337,43000.0
2013-02-20 13:50:00,51.99,52.01,51.98,51.98,41000.0,48.3244,48.343,48.3151,48.3151,41000.0
2013-02-20 14:00:00,51.98,52.07,51.9,52.07,65000.0,48.3151,48.3988,48.2408,48.3988,65000.0
2013-02-20 14:10:00,52.1,52.1,52.02,52.04,61000.0,48.4267,48.4267,48.3523,48.3709,61000.0
2013-02-20 14:20:00,52.02,52.04,51.93,52.01,47000.0,48.3523,48.3709,48.2687,48.343,47000.0
2013-02-20 14:30:00,52.0,52.02,51.93,51.95,37000.0,48.3337,48.3523,48.2687,48.2872,37000.0
2013-02-20 14:40:00,51.95,51.97,51.81,51.83,66000.0,48.2872,48.3058,48.1571,48.1757,66000.0
2013-02-20 14:50:00,51.84,51.87,51.76,51.8,149000.0,48.185,48.2129,48.1106,48.1478,149000.0
2013-02-20 15:00:00,51.8,51.8,51.69,51.74,163000.0,48.1478,48.1478,48.0456,48.0921,163000.0
2013-02-20 15:10:00,51.77,51.77,51.65,51.68,118000.0,48.1199,48.1199,48.0084,48.0363,118000.0
2013-02-20 15:20:00,51.68,51.72,51.62,51.64,142000.0,48.0363,48.0735,47.9805,47.9991,142000.0
2013-02-20 15:30:00,51.63,51.67,51.52,51.63,307000.0,47.9898,48.027,47.8876,47.9898,307000.0
2013-02-20 15:40:00,51.66,51.66,51.51,51.52,216000.0,48.0177,48.0177,47.8783,47.8876,216000.0
2013-02-20 15:50:00,51.53,51.54,51.29,51.29,909000.0,47.8969,47.9062,47.6738,47.6738,909000.0
2013-02-21 09:30:00,51.36,51.52,51.06,51.52,379000.0,47.7388,47.8876,47.46,47.8876,379000.0
2013-02-21 09:40:00,51.53,51.63,51.46,51.57,213000.0,47.8969,47.9898,47.8318,47.934,213000.0
2013-02-21 09:50:00,51.52,51.68,51.44,51.67,213000.0,47.8876,48.0363,47.8132,48.027,213000.0
2013-02-21 10:00:00,51.6,51.63,51.47,51.58,165000.0,47.9619,47.9898,47.8411,47.9433,165000.0
2013-02-21 10:10:00,51.6,51.8,51.57,51.76,234000.0,47.9619,48.1478,47.934,48.1106,234000.0
2013-02-21 10:20:00,51.75,51.82,51.74,51.82,105000.0,48.1013,48.1664,48.0921,48.1664,105000.0
2013-02-21 10:30:00,51.79,51.8,51.64,51.66,102000.0,48.1385,48.1478,47.9991,48.0177,102000.0
2013-02-21 10:40:00,51.68,51.84,51.68,51.84,95000.0,48.0363,48.185,48.0363,48.185,95000.0
2013-02-21 10:50:00,51.83,51.83,51.73,51.73,70000.0,48.1757,48.1757,48.0828,48.0828,70000.0
2013-02-21 11:00:00,51.72,51.8,51.72,51.77,38000.0,48.0735,48.1478,48.0735,48.1199,38000.0
2013-02-21 11:10:00,51.77,51.77,51.65,51.7,65000.0,48.1199,48.1199,48.0084,48.0549,65000.0
2013-02-21 11:20:00,51.72,51.81,51.7,51.81,40000.0,48.0735,48.1571,48.0549,48.1571,40000.0
2013-02-21 11:30:00,51.82,51.87,51.76,51.84,174000.0,48.1664,48.2129,48.1106,48.185,174000.0
2013-02-21 11:40:00,51.86,51.9,51.85,51.85,99000.0,48.2036,48.2408,48.1943,48.1943,99000.0
2013-02-21 11:50:00,51.88,51.91,51.82,51.86,82000.0,48.2222,48.2501,48.1664,48.2036,82000.0
2013-02-21 12:00:00,51.86,51.87,51.79,51.82,118000.0,48.2036,48.2129,48.1385,48.1664,118000.0
2013-02-21 12:10:00,51.84,51.84,51.77,51.77,129000.0,48.185,48.185,48.1199,48.1199,129000.0
2013-02-21 12:20:00,51.76,51.77,51.69,51.74,171000.0,48.1106,48.1199,48.0456,48.0921,171000.0
2013-02-21 12:30:00,51.74,51.75,51.71,51.74,43000.0,48.0921,48.1013,48.0642,48.0921,43000.0
2013-02-21 12:40:00,51.72,51.89,51.7,51.87,171000.0,48.0735,48.2315,48.0549,48.2129,171000.0
2013-02-21 12:50:00,51.88,51.9,51.83,51.87,145000.0,48.2222,48.2408,48.1757,48.2129,145000.0
2013-02-21 13:00:00,51.88,51.9,51.81,51.82,85000.0,48.2222,48.2408,48.1571,48.1664,85000.0
2013-02-21 13:10:00,51.82,51.83,51.75,51.8,118000.0,48.1664,48.1757,48.1013,48.1478,118000.0
2013-02-21 13:20:00,51.77,51.82,51.76,51.81,53000.0,48.1199,48.1664,48.1106,48.1571,53000.0
2013-02-21 13:30:00,51.8,51.89,51.8,51.87,65000.0,48.1478,48.2315,48.1478,48.2129,65000.0
2013-02-21 13:40:00,51.86,51.88,51.84,51.85,98000.0,48.2036,48.2222,48.185,48.1943,98000.0
2013-02-21 13:50:00,51.85,51.89,51.83,51.89,82000.0,48.1943,48.2315,48.1757,48.2315,82000.0
2013-02-21 14:00:00,51.88,51.89,51.73,51.73,151000.0,48.2222,48.2315,48.0828,48.0828,151000.0
2013-02-21 14:10:00,51.74,51.8,51.72,51.78,128000.0,48.0921,48.1478,48.0735,48.1292,128000.0
2013-02-21 14:20:00,51.76,51.89,51.76,51.89,79000.0,48.1106,48.2315,48.1106,48.2315,79000.0
2013-02-21 14:30:00,51.88,51.98,51.88,51.93,110000.0,48.2222,48.3151,48.2222,48.2687,110000.0
2013-02-21 14:40:00,51.92,51.94,51.87,51.91,95000.0,48.2594,48.2779,48.2129,48.2501,95000.0
2013-02-21 14:50:00,51.91,51.99,51.88,51.96,83000.0,48.2501,48.3244,48.2222,48.2965,83000.0
2013-02-21 15:00:00,51.96,52.07,51.88,52.03,167000.0,48.2965,48.3988,48.2222,48.3616,167000.0
2013-02-21 15:10:00,52.04,52.04,51.94,51.99,280000.0,48.3709,48.3709,48.2779,48.3244,280000.0
2013-02-21 15:20:00,51.98,52.09,51.9,52.07,125000.0,48.3151,48.4174,48.2408,48.3988,125000.0
2013-02-21 15:30:00,52.05,52.09,51.96,52.01,166000.0,48.3802,48.4174,48.2965,48.343,166000.0
2013-02-21 15:40:00,51.99,51.99,51.86,51.9,364000.0,48.3244,48.3244,48.2036,48.2408,364000.0
2013-02-21 15:50:00,51.9,52.01,51.88,51.92,874000.0,48.2408,48.343,48.2222,48.2594,874000.0
2013-02-22 09:30:00,52.29,52.29,52.1,52.15,266000.0,48.6033,48.6033,48.4267,48.4731,266000.0
2013-02-22 09:40:00,52.17,52.18,52.0,52.04,249000.0,48.4917,48.501,48.3337,48.3709,249000.0
2013-02-22 09:50:00,52.04,52.05,51.95,51.97,93000.0,48.3709,48.3802,48.2872,48.3058,93000.0
2013-02-22 10:00:00,51.97,52.0,51.9,51.94,145000.0,48.3058,48.3337,48.2408,48.2779,145000.0
2013-02-22 10:10:00,51.95,51.95,51.76,51.87,108000.0,48.2872,48.2872,48.1106,48.2129,108000.0
2013-02-22 10:20:00,51.89,51.98,51.74,51.74,278000.0,48.2315,48.3151,48.0921,48.0921,278000.0
2013-02-22 10:30:00,51.76,51.93,51.73,51.87,101000.0,48.1106,48.2687,48.0828,48.2129,101000.0
2013-02-22 10:40:00,51.84,51.95,51.84,51.89,73000.0,48.185,48.2872,48.185,48.2315,73000.0
2013-02-22 10:50:00,51.89,51.9,51.77,51.8,90000.0,48.2315,48.2408,48.1199,48.1478,90000.0
2013-02-22 11:00:00,51.79,51.93,51.78,51.89,86000.0,48.1385,48.2687,48.1292,48.2315,86000.0
2013-02-22 11:10:00,51.9,51.9,51.76,51.76,111000.0,48.2408,48.2408,48.1106,48.1106,111000.0
2013-02-22 11:20:00,51.8,51.93,51.77,51.87,56000.0,48.1478,48.2687,48.1199,48.2129,56000.0
2013-02-22 11:30:00,51.87,52.0,51.85,52.0,175000.0,48.2129,48.3337,48.1943,48.3337,175000.0
2013-02-22 11:40:00,52.02,52.03,51.92,51.92,64000.0,48.3523,48.3616,48.2594,48.2594,64000.0
2013-02-22 11:50:00,51.92,51.98,51.91,51.96,57000.0,48.2594,48.3151,48.2501,48.2965,57000.0
2013-02-22 12:00:00,51.98,52.01,51.96,52.01,60000.0,48.3151,48.343,48.2965,48.343,60000.0
2013-02-22 12:10:00,52.0,52.04,51.98,52.0,70000.0,48.3337,48.3709,48.3151,48.3337,70000.0
2013-02-22 12:20:00,51.99,52.0,51.9,51.92,140000.0,48.3244,48.3337,48.2408,48.2594,140000.0
2013-02-22 12:30:00,51.93,52.03,51.92,52.02,103000.0,48.2687,48.3616,48.2594,48.3523,103000.0
2013-02-22 12:40:00,52.02,52.09,52.0,52.09,126000.0,48.3523,48.4174,48.3337,48.4174,126000.0
2013-02-22 12:50:00,52.09,52.11,52.04,52.04,104000.0,48.4174,48.436,48.3709,48.3709,104000.0
2013-02-22 13:00:00,52.05,52.06,52.01,52.02,118000.0,48.3802,48.3895,48.343,48.3523,118000.0
2013-02-22 13:10:00,52.02,52.03,52.0,52.01,41000.0,48.3523,48.3616,48.3337,48.343,41000.0
2013-02-22 13:20:00,52.02,52.03,51.95,51.97,52000.0,48.3523,48.3616,48.2872,48.3058,52000.0
2013-02-22 13:30:00,51.95,52.04,51.95,52.04,66000.0,48.2872,48.3709,48.2872,48.3709,66000.0
2013-02-22 13:40:00,52.04,52.07,52.01,52.07,61000.0,48.3709,48.3988,48.343,48.3988,61000.0
2013-02-22 13:50:00,52.06,52.09,52.05,52.09,62000.0,48.3895,48.4174,48.3802,48.4174,62000.0
2013-02-22 14:00:00,52.08,52.09,52.02,52.03,112000.0,48.4081,48.4174,48.3523,48.3616,112000.0
2013-02-22 14:10:00,52.01,52.09,52.01,52.08,82000.0,48.343,48.4174,48.343,48.4081,82000.0
2013-02-22 14:20:00,52.08,52.1,52.04,52.05,104000.0,48.4081,48.4267,48.3709,48.3802,104000.0
2013-02-22 14:30:00,52.08,52.09,52.06,52.09,54000.0,48.4081,48.4174,48.3895,48.4174,54000.0
2013-02-22 14:40:00,52.09,52.12,52.08,52.12,47000.0,48.4174,48.4453,48.4081,48.4453,47000.0
2013-02-22 14:50:00,52.11,52.2,52.11,52.2,165000.0,48.436,48.5196,48.436,48.5196,165000.0
2013-02-22 15:00:00,52.18,52.19,52.15,52.16,115000.0,48.501,48.5103,48.4731,48.4824,115000.0
2013-02-22 15:10:00,52.18,52.21,52.17,52.21,94000.0,48.501,48.5289,48.4917,48.5289,94000.0
2013-02-22 15:20:00,52.21,52.4,52.21,52.36,469000.0,48.5289,48.7055,48.5289,48.6683,469000.0
2013-02-22 15:30:00,52.35,52.44,52.28,52.4,413000.0,48.659,48.7427,48.594,48.7055,413000.0
2013-02-22 15:40:00,52.37,52.39,52.26,52.28,189000.0,48.6776,48.6962,48.5754,48.594,189000.0
2013-02-22 15:50:00,52.3,52.38,52.3,52.38,636000.0,48.6126,48.6869,48.6126,48.6869,636000.0
2013-02-25 09:30:00,52.53,52.6,52.27,52.37,322000.0,48.8264,48.8914,48.5847,48.6776,322000.0
2013-02-25 09:40:00,52.37,52.43,52.2,52.2,192000.0,48.6776,48.7334,48.5196,48.5196,192000.0
2013-02-25 09:50:00,52.21,52.36,52.16,52.24,181000.0,48.5289,48.6683,48.4824,48.5568,181000.0
2013-02-25 10:00:00,52.23,52.34,52.2,52.26,330000.0,48.5475,48.6497,48.5196,48.5754,330000.0
2013-02-25 10:10:00,52.26,52.29,52.2,52.2,424000.0,48.5754,48.6033,48.5196,48.5196,424000.0
2013-02-25 10:20:00,52.22,52.28,52.08,52.08,340000.0,48.5382,48.594,48.4081,48.4081,340000.0
2013-02-25 10:30:00,52.09,52.19,52.06,52.06,336000.0,48.4174,48.5103,48.3895,48.3895,336000.0
2013-02-25 10:40:00,52.07,52.16,52.0,52.05,416000.0,48.3988,48.4824,48.3337,48.3802,416000.0
2013-02-25 10:50:00,52.03,52.14,51.98,52.13,352000.0,48.3616,48.4638,48.3151,48.4546,352000.0
2013-02-25 11:00:00,52.1,52.12,51.96,52.12,258000.0,48.4267,48.4453,48.2965,48.4453,258000.0
2013-02-25 11:10:00,52.12,52.17,52.0,52.12,286000.0,48.4453,48.4917,48.3337,48.4453,286000.0
2013-02-25 11:20:00,52.1,52.19,52.07,52.12,164000.0,48.4267,48.5103,48.3988,48.4453,164000.0
2013-02-25 11:30:00,52.15,52.16,52.01,52.04,104000.0,48.4731,48.4824,48.343,48.3709,104000.0
2013-02-25 11:40:00,52.0,52.07,51.98,52.01,89000.0,48.3337,48.3988,48.3151,48.343,89000.0
2013-02-25 11:50:00,51.99,52.0,51.87,51.88,115000.0,48.3244,48.3337,48.2129,48.2222,115000.0
2013-02-25 12:00:00,51.88,51.95,51.83,51.95,88000.0,48.2222,48.2872,48.1757,48.2872,88000.0
2013-02-25 12:10:00,51.94,51.96,51.83,51.84,315000.0,48.2779,48.2965,48.1757,48.185,315000.0
2013-02-25 12:20:00,51.86,51.96,51.83,51.93,94000.0,48.2036,48.2965,48.1757,48.2687,94000.0
2013-02-25 12:30:00,51.91,51.93,51.87,51.89,62000.0,48.2501,48.2687,48.2129,48.2315,62000.0
2013-02-25 12:40:00,51.88,51.94,51.85,51.94,53000.0,48.2222,48.2779,48.1943,48.2779,53000.0
2013-02-25 12:50:00,51.94,51.98,51.92,51.96,75000.0,48.2779,48.3151,48.2594,48.2965,75000.0
2013-02-25 13:00:00,51.96,52.04,51.93,51.97,63000.0,48.2965,48.3709,48.2687,48.3058,63000.0
2013-02-25 13:10:00,51.98,52.0,51.96,51.96,70000.0,48.3151,48.3337,48.2965,48.2965,70000.0
2013-02-25 13:20:00,51.96,52.0,51.9,51.91,40000.0,48.2965,48.3337,48.2408,48.2501,40000.0
2013-02-25 13:30:00,51.91,51.91,51.8,51.82,66000.0,48.2501,48.2501,48.1478,48.1664,66000.0
2013-02-25 13:40:00,51.82,51.87,51.77,51.82,251000.0,48.1664,48.2129,48.1199,48.1664,251000.0
2013-02-25 13:50:00,51.82,51.82,51.65,51.66,136000.0,48.1664,48.1664,48.0084,48.0177,136000.0
2013-02-25 14:00:00,51.67,51.77,51.66,51.76,87000.0,48.027,48.1199,48.0177,48.1106,87000.0
2013-02-25 14:10:00,51.76,51.82,51.75,51.79,93000.0,48.1106,48.1664,48.1013,48.1385,93000.0
2013-02-25 14:20:00,51.8,51.81,51.75,51.78,72000.0,48.1478,48.1571,48.1013,48.1292,72000.0
2013-02-25 14:30:00,51.8,51.84,51.69,51.69,104000.0,48.1478,48.185,48.0456,48.0456,104000.0
2013-02-25 14:40:00,51.7,51.78,51.7,51.72,148000.0,48.0549,48.1292,48.0549,48.0735,148000.0
2013-02-25 14:50:00,51.74,51.82,51.72,51.75,56000.0,48.0921,48.1664,48.0735,48.1013,56000.0
2013-02-25 15:00:00,51.76,51.82,51.75,51.76,152000.0,48.1106,48.1664,48.1013,48.1106,152000.0
2013-02-25 15:10:00,51.78,51.8,51.68,51.69,184000.0,48.1292,48.1478,48.0363,48.0456,184000.0
2013-02-25 15:20:00,51.68,51.71,51.52,51.59,151000.0,48.0363,48.0642,47.8876,47.9526,151000.0
2013-02-25 15:30:00,51.59,51.63,51.5,51.54,250000.0,47.9526,47.9898,47.869,47.9062,250000.0
2013-02-25 15:40:00,51.54,51.56,51.43,51.46,322000.0,47.9062,47.9247,47.8039,47.8318,322000.0
2013-02-25 15:50:00,51.46,51.46,51.1,51.13,941000.0,47.8318,47.8318,47.4972,47.5251,941000.0
2013-02-26 09:30:00,51.3,51.54,51.22,51.44,269000.0,47.6831,47.9062,47.6087,47.8132,269000.0
2013-02-26 09:40:00,51.42,51.58,51.21,51.29,481000.0,47.7946,47.9433,47.5994,47.6738,481000.0
2013-02-26 09:50:00,51.24,51.35,51.21,51.25,174000.0,47.6273,47.7295,47.5994,47.6366,174000.0
2013-02-26 10:00:00,51.28,51.4,51.23,51.23,246000.0,47.6645,47.776,47.618,47.618,246000.0
2013-02-26 10:10:00,51.23,51.28,51.05,51.07,193000.0,47.618,47.6645,47.4507,47.4693,193000.0
2013-02-26 10:20:00,51.13,51.25,50.92,51.1,254000.0,47.5251,47.6366,47.3299,47.4972,254000.0
2013-02-26 10:30:00,51.15,51.15,50.89,50.94,182000.0,47.5436,47.5436,47.302,47.3485,182000.0
2013-02-26 10:40:00,50.97,51.29,50.97,51.29,155000.0,47.3763,47.6738,47.3763,47.6738,155000.0
2013-02-26 10:50:00,51.27,51.3,51.08,51.15,518000.0,47.6552,47.6831,47.4786,47.5436,518000.0
2013-02-26 11:00:00,51.07,51.14,51.02,51.02,240000.0,47.4693,47.5344,47.4228,47.4228,240000.0
2013-02-26 11:10:00,51.02,51.13,51.02,51.1,102000.0,47.4228,47.5251,47.4228,47.4972,102000.0
2013-02-26 11:20:00,51.1,51.16,50.98,51.03,102000.0,47.4972,47.5529,47.3856,47.4321,102000.0
2013-02-26 11:30:00,51.08,51.2,50.96,51.0,58000.0,47.4786,47.5901,47.367,47.4042,58000.0
2013-02-26 11:40:00,50.96,50.97,50.74,50.84,284000.0,47.367,47.3763,47.1626,47.2555,284000.0
2013-02-26 11:50:00,50.84,50.87,50.74,50.77,266000.0,47.2555,47.2834,47.1626,47.1904,266000.0
2013-02-26 12:00:00,50.79,50.85,50.76,50.84,378000.0,47.209,47.2648,47.1811,47.2555,378000.0
2013-02-26 12:10:00,50.82,50.84,50.75,50.79,86000.0,47.2369,47.2555,47.1719,47.209,86000.0
2013-02-26 12:20:00,50.77,50.85,50.77,50.8,71000.0,47.1904,47.2648,47.1904,47.2183,71000.0
2013-02-26 12:30:00,50.83,50.97,50.8,50.97,76000.0,47.2462,47.3763,47.2183,47.3763,76000.0
2013-02-26 12:40:00,50.96,51.01,50.88,50.9,90000.0,47.367,47.4135,47.2927,47.3113,90000.0
2013-02-26 12:50:00,50.93,51.15,50.91,50.98,170000.0,47.3392,47.5436,47.3206,47.3856,170000.0
2013-02-26 13:00:00,50.99,51.09,50.95,50.99,127000.0,47.3949,47.4879,47.3578,47.3949,127000.0
2013-02-26 13:10:00,50.99,51.02,50.83,50.83,119000.0,47.3949,47.4228,47.2462,47.2462,119000.0
2013-02-26 13:20:00,50.87,50.99,50.84,50.9,63000.0,47.2834,47.3949,47.2555,47.3113,63000.0
2013-02-26 13:30:00,50.94,51.08,50.94,51.03,115000.0,47.3485,47.4786,47.3485,47.4321,115000.0
2013-02-26 13:40:00,51.04,51.15,51.01,51.11,131000.0,47.4414,47.5436,47.4135,47.5065,131000.0
2013-02-26 13:50:00,51.12,51.21,51.09,51.18,142000.0,47.5158,47.5994,47.4879,47.5715,142000.0
2013-02-26 14:00:00,51.17,51.21,51.1,51.11,67000.0,47.5622,47.5994,47.4972,47.5065,67000.0
2013-02-26 14:10:00,51.08,51.19,51.08,51.08,121000.0,47.4786,47.5808,47.4786,47.4786,121000.0
2013-02-26 14:20:00,51.09,51.16,51.08,51.11,136000.0,47.4879,47.5529,47.4786,47.5065,136000.0
2013-02-26 14:30:00,51.11,51.18,51.11,51.14,97000.0,47.5065,47.5715,47.5065,47.5344,97000.0
2013-02-26 14:40:00,51.14,51.15,51.05,51.11,109000.0,47.5344,47.5436,47.4507,47.5065,109000.0
2013-02-26 14:50:00,51.1,51.14,51.04,51.09,91000.0,47.4972,47.5344,47.4414,47.4879,91000.0
2013-02-26 15:00:00,51.09,51.18,51.06,51.1,99000.0,47.4879,47.5715,47.46,47.4972,99000.0
2013-02-26 15:10:00,51.13,51.13,50.95,51.02,244000.0,47.5251,47.5251,47.3578,47.4228,244000.0
2013-02-26 15:20:00,51.05,51.05,50.96,51.0,255000.0,47.4507,47.4507,47.367,47.4042,255000.0
2013-02-26 15:30:00,51.01,51.01,50.93,50.97,233000.0,47.4135,47.4135,47.3392,47.3763,233000.0
2013-02-26 15:40:00,50.98,51.03,50.91,50.92,306000.0,47.3856,47.4321,47.3206,47.3299,306000.0
2013-02-26 15:50:00,50.94,51.01,50.9,51.0,587000.0,47.3485,47.4135,47.3113,47.4042,587000.0
2013-02-27 09:30:00,51.1,51.2,50.9,51.11,168000.0,47.4972,47.5901,47.3113,47.5065,168000.0
2013-02-27 09:40:00,51.1,51.15,50.83,50.85,387000.0,47.4972,47.5436,47.2462,47.2648,387000.0
2013-02-27 09:50:00,50.86,50.98,50.86,50.89,129000.0,47.2741,47.3856,47.2741,47.302,129000.0
2013-02-27 10:00:00,50.9,50.97,50.82,50.87,261000.0,47.3113,47.3763,47.2369,47.2834,261000.0
2013-02-27 10:10:00,50.88,50.91,50.85,50.88,187000.0,47.2927,47.3206,47.2648,47.2927,187000.0
2013-02-27 10:20:00,50.88,50.9,50.8,50.88,449000.0,47.2927,47.3113,47.2183,47.2927,449000.0
2013-02-27 10:30:00,50.89,50.92,50.83,50.87,277000.0,47.302,47.3299,47.2462,47.2834,277000.0
2013-02-27 10:40:00,50.88,50.94,50.83,50.85,151000.0,47.2927,47.3485,47.2462,47.2648,151000.0
2013-02-27 10:50:00,50.89,50.97,50.88,50.96,138000.0,47.302,47.3763,47.2927,47.367,138000.0
2013-02-27 11:00:00,50.96,51.44,50.93,51.38,330000.0,47.367,47.8132,47.3392,47.7574,330000.0
2013-02-27 11:10:00,51.4,51.45,51.28,51.32,238000.0,47.776,47.8225,47.6645,47.7017,238000.0
2013-02-27 11:20:00,51.32,51.35,51.18,51.2,229000.0,47.7017,47.7295,47.5715,47.5901,229000.0
2013-02-27 11:30:00,51.2,51.27,51.11,51.27,135000.0,47.5901,47.6552,47.5065,47.6552,135000.0
2013-02-27 11:40:00,51.27,51.27,51.19,51.25,119000.0,47.6552,47.6552,47.5808,47.6366,119000.0
2013-02-27 11:50:00,51.26,51.38,51.25,51.3,80000.0,47.6459,47.7574,47.6366,47.6831,80000.0
2013-02-27 12:00:00,51.3,51.42,51.28,51.38,146000.0,47.6831,47.7946,47.6645,47.7574,146000.0
2013-02-27 12:10:00,51.39,51.43,51.37,51.38,143000.0,47.7667,47.8039,47.7481,47.7574,143000.0
2013-02-27 12:20:00,51.37,51.46,51.37,51.41,254000.0,47.7481,47.8318,47.7481,47.7853,254000.0
2013-02-27 12:30:00,51.42,51.5,51.39,51.4,134000.0,47.7946,47.869,47.7667,47.776,134000.0
2013-02-27 12:40:00,51.4,51.45,51.36,51.42,79000.0,47.776,47.8225,47.7388,47.7946,79000.0
2013-02-27 12:50:00,51.4,51.42,51.37,51.4,131000.0,47.776,47.7946,47.7481,47.776,131000.0
2013-02-27 13:00:00,51.39,51.41,51.28,51.29,141000.0,47.7667,47.7853,47.6645,47.6738,141000.0
2013-02-27 13:10:00,51.3,51.33,51.27,51.28,70000.0,47.6831,47.711,47.6552,47.6645,70000.0
2013-02-27 13:20:00,51.3,51.32,51.28,51.28,49000.0,47.6831,47.7017,47.6645,47.6645,49000.0
2013-02-27 13:30:00,51.29,51.4,51.29,51.4,113000.0,47.6738,47.776,47.6738,47.776,113000.0
2013-02-27 13:40:00,51.39,51.39,51.22,51.3,107000.0,47.7667,47.7667,47.6087,47.6831,107000.0
2013-02-27 13:50:00,51.31,51.41,51.31,51.4,63000.0,47.6924,47.7853,47.6924,47.776,63000.0
2013-02-27 14:00:00,51.41,51.42,51.37,51.4,56000.0,47.7853,47.7946,47.7481,47.776,56000.0
2013-02-27 14:10:00,51.39,51.45,51.38,51.39,57000.0,47.7667,47.8225,47.7574,47.7667,57000.0
2013-02-27 14:20:00,51.39,51.45,51.38,51.39,90000.0,47.7667,47.8225,47.7574,47.7667,90000.0
2013-02-27 14:30:00,51.41,51.44,51.37,51.41,130000.0,47.7853,47.8132,47.7481,47.7853,130000.0
2013-02-27 14:40:00,51.4,51.48,51.36,51.44,255000.0,47.776,47.8504,47.7388,47.8132,255000.0
2013-02-27 14:50:00,51.44,51.59,51.42,51.55,225000.0,47.8132,47.9526,47.7946,47.9154,225000.0
2013-02-27 15:00:00,51.54,51.56,51.49,51.54,220000.0,47.9062,47.9247,47.8597,47.9062,220000.0
2013-02-27 15:10:00,51.53,51.6,51.5,51.56,181000.0,47.8969,47.9619,47.869,47.9247,181000.0
2013-02-27 15:20:00,51.56,51.59,51.49,51.54,177000.0,47.9247,47.9526,47.8597,47.9062,177000.0
2013-02-27 15:30:00,51.55,51.6,51.53,51.6,83000.0,47.9154,47.9619,47.8969,47.9619,83000.0
2013-02-27 15:40:00,51.6,51.62,51.48,51.48,151000.0,47.9619,47.9805,47.8504,47.8504,151000.0
2013-02-27 15:50:00,51.51,51.58,51.51,51.54,302000.0,47.8783,47.9433,47.8783,47.9062,302000.0
2013-02-28 09:30:00,51.52,51.73,51.34,51.69,147000.0,47.8876,48.0828,47.7203,48.0456,147000.0
2013-02-28 09:40:00,51.68,51.8,51.64,51.77,98000.0,48.0363,48.1478,47.9991,48.1199,98000.0
2013-02-28 09:50:00,51.8,51.8,51.59,51.67,84000.0,48.1478,48.1478,47.9526,48.027,84000.0
2013-02-28 10:00:00,51.63,51.68,51.53,51.63,120000.0,47.9898,48.0363,47.8969,47.9898,120000.0
2013-02-28 10:10:00,51.6,51.77,51.58,51.73,118000.0,47.9619,48.1199,47.9433,48.0828,118000.0
2013-02-28 10:20:00,51.73,51.75,51.62,51.62,70000.0,48.0828,48.1013,47.9805,47.9805,70000.0
2013-02-28 10:30:00,51.64,51.66,51.6,51.64,60000.0,47.9991,48.0177,47.9619,47.9991,60000.0
2013-02-28 10:40:00,51.62,51.63,51.55,51.55,70000.0,47.9805,47.9898,47.9154,47.9154,70000.0
2013-02-28 10:50:00,51.52,51.6,51.52,51.57,64000.0,47.8876,47.9619,47.8876,47.934,64000.0
2013-02-28 11:00:00,51.57,51.71,51.55,51.69,77000.0,47.934,48.0642,47.9154,48.0456,77000.0
2013-02-28 11:10:00,51.7,51.75,51.65,51.69,79000.0,48.0549,48.1013,48.0084,48.0456,79000.0
2013-02-28 11:20:00,51.69,51.76,51.65,51.76,56000.0,48.0456,48.1106,48.0084,48.1106,56000.0
2013-02-28 11:30:00,51.72,51.75,51.62,51.68,448000.0,48.0735,48.1013,47.9805,48.0363,448000.0
2013-02-28 11:40:00,51.67,51.71,51.63,51.67,171000.0,48.027,48.0642,47.9898,48.027,171000.0
2013-02-28 11:50:00,51.67,51.7,51.65,51.66,66000.0,48.027,48.0549,48.0084,48.0177,66000.0
2013-02-28 12:00:00,51.68,51.7,51.63,51.64,53000.0,48.0363,48.0549,47.9898,47.9991,53000.0
2013-02-28 12:10:00,51.63,51.68,51.61,51.68,46000.0,47.9898,48.0363,47.9712,48.0363,46000.0
2013-02-28 12:20:00,51.7,51.74,51.68,51.74,74000.0,48.0549,48.0921,48.0363,48.0921,74000.0
2013-02-28 12:30:00,51.74,51.83,51.69,51.79,95000.0,48.0921,48.1757,48.0456,48.1385,95000.0
2013-02-28 12:40:00,51.79,51.89,51.78,51.89,165000.0,48.1385,48.2315,48.1292,48.2315,165000.0
2013-02-28 12:50:00,51.88,51.88,51.78,51.84,101000.0,48.2222,48.2222,48.1292,48.185,101000.0
2013-02-28 13:00:00,51.82,51.92,51.8,51.91,121000.0,48.1664,48.2594,48.1478,48.2501,121000.0
2013-02-28 13:10:00,51.92,51.99,51.9,51.99,95000.0,48.2594,48.3244,48.2408,48.3244,95000.0
2013-02-28 13:20:00,51.96,52.02,51.95,52.0,139000.0,48.2965,48.3523,48.2872,48.3337,139000.0
2013-02-28 13:30:00,51.99,52.04,51.97,52.04,172000.0,48.3244,48.3709,48.3058,48.3709,172000.0
2013-02-28 13:40:00,52.03,52.07,52.01,52.04,65000.0,48.3616,48.3988,48.343,48.3709,65000.0
2013-02-28 13:50:00,52.02,52.14,52.01,52.08,139000.0,48.3523,48.4638,48.343,48.4081,139000.0
2013-02-28 14:00:00,52.07,52.07,51.97,51.98,232000.0,48.3988,48.3988,48.3058,48.3151,232000.0
2013-02-28 14:10:00,52.0,52.04,51.97,51.98,144000.0,48.3337,48.3709,48.3058,48.3151,144000.0
2013-02-28 14:20:00,51.97,52.03,51.96,52.0,120000.0,48.3058,48.3616,48.2965,48.3337,120000.0
2013-02-28 14:30:00,52.01,52.04,51.94,51.98,177000.0,48.343,48.3709,48.2779,48.3151,177000.0
2013-02-28 14:40:00,51.98,52.02,51.96,52.0,87000.0,48.3151,48.3523,48.2965,48.3337,87000.0
2013-02-28 14:50:00,52.0,52.02,51.97,52.0,162000.0,48.3337,48.3523,48.3058,48.3337,162000.0
2013-02-28 15:00:00,51.99,52.01,51.95,51.99,165000.0,48.3244,48.343,48.2872,48.3244,165000.0
2013-02-28 15:10:00,51.99,52.0,51.94,51.97,97000.0,48.3244,48.3337,48.2779,48.3058,97000.0
2013-02-28 15:20:00,51.98,52.05,51.95,52.04,108000.0,48.3151,48.3802,48.2872,48.3709,108000.0
2013-02-28 15:30:00,52.02,52.05,51.95,52.04,140000.0,48.3523,48.3802,48.2872,48.3709,140000.0
2013-02-28 15:40:00,52.04,52.05,51.99,52.01,206000.0,48.3709,48.3802,48.3244,48.343,206000.0
2013-02-28 15:50:00,52.01,52.02,51.82,51.87,533000.0,48.343,48.3523,48.1664,48.2129,533000.0
2013-03-01 09:30:00,51.5,51.58,51.37,51.39,392000.0,47.869,47.9433,47.7481,47.7667,392000.0
2013-03-01 09:40:00,51.37,51.53,51.33,51.48,134000.0,47.7481,47.8969,47.711,47.8504,134000.0
2013-03-01 09:50:00,51.47,51.63,51.43,51.56,149000.0,47.8411,47.9898,47.8039,47.9247,149000.0
2013-03-01 10:00:00,51.6,51.86,51.59,51.83,197000.0,47.9619,48.2036,47.9526,48.1757,197000.0
2013-03-01 10:10:00,51.8,51.83,51.69,51.71,67000.0,48.1478,48.1757,48.0456,48.0642,67000.0
2013-03-01 10:20:00,51.7,51.87,51.65,51.86,85000.0,48.0549,48.2129,48.0084,48.2036,85000.0
2013-03-01 10:30:00,51.86,51.95,51.78,51.78,99000.0,48.2036,48.2872,48.1292,48.1292,99000.0
2013-03-01 10:40:00,51.78,51.88,51.78,51.82,56000.0,48.1292,48.2222,48.1292,48.1664,56000.0
2013-03-01 10:50:00,51.84,51.92,51.84,51.89,64000.0,48.185,48.2594,48.185,48.2315,64000.0
2013-03-01 11:00:00,51.93,51.93,51.85,51.88,74000.0,48.2687,48.2687,48.1943,48.2222,74000.0
2013-03-01 11:10:00,51.89,51.89,51.73,51.73,51000.0,48.2315,48.2315,48.0828,48.0828,51000.0
2013-03-01 11:20:00,51.72,51.78,51.68,51.68,61000.0,48.0735,48.1292,48.0363,48.0363,61000.0
2013-03-01 11:30:00,51.67,51.73,51.67,51.73,52000.0,48.027,48.0828,48.027,48.0828,52000.0
2013-03-01 11:40:00,51.69,51.7,51.61,51.63,57000.0,48.0456,48.0549,47.9712,47.9898,57000.0
2013-03-01 11:50:00,51.68,51.72,51.67,51.7,20000.0,48.0363,48.0735,48.027,48.0549,20000.0
2013-03-01 12:00:00,51.7,51.75,51.68,51.73,42000.0,48.0549,48.1013,48.0363,48.0828,42000.0
2013-03-01 12:10:00,51.72,51.79,51.7,51.79,78000.0,48.0735,48.1385,48.0549,48.1385,78000.0
2013-03-01 12:20:00,51.79,51.85,51.74,51.8,63000.0,48.1385,48.1943,48.0921,48.1478,63000.0
2013-03-01 12:30:00,51.78,51.9,51.75,51.76,62000.0,48.1292,48.2408,48.1013,48.1106,62000.0
2013-03-01 12:40:00,51.77,51.87,51.77,51.86,41000.0,48.1199,48.2129,48.1199,48.2036,41000.0
2013-03-01 12:50:00,51.84,51.88,51.83,51.87,51000.0,48.185,48.2222,48.1757,48.2129,51000.0
2013-03-01 13:00:00,51.84,51.88,51.83,51.83,41000.0,48.185,48.2222,48.1757,48.1757,41000.0
2013-03-01 13:10:00,51.85,51.89,51.84,51.89,33000.0,48.1943,48.2315,48.185,48.2315,33000.0
2013-03-01 13:20:00,51.86,51.89,51.83,51.88,46000.0,48.2036,48.2315,48.1757,48.2222,46000.0
2013-03-01 13:30:00,51.88,51.9,51.79,51.83,48000.0,48.2222,48.2408,48.1385,48.1757,48000.0
2013-03-01 13:40:00,51.84,51.86,51.78,51.78,73000.0,48.185,48.2036,48.1292,48.1292,73000.0
2013-03-01 13:50:00,51.78,51.83,51.76,51.83,52000.0,48.1292,48.1757,48.1106,48.1757,52000.0
2013-03-01 14:00:00,51.85,51.86,51.82,51.82,28000.0,48.1943,48.2036,48.1664,48.1664,28000.0
2013-03-01 14:10:00,51.8,51.85,51.79,51.83,59000.0,48.1478,48.1943,48.1385,48.1757,59000.0
2013-03-01 14:20:00,51.82,51.85,51.72,51.75,56000.0,48.1664,48.1943,48.0735,48.1013,56000.0
2013-03-01 14:30:00,51.76,51.86,51.75,51.83,94000.0,48.1106,48.2036,48.1013,48.1757,94000.0
2013-03-01 14:40:00,51.83,51.85,51.77,51.78,113000.0,48.1757,48.1943,48.1199,48.1292,113000.0
2013-03-01 14:50:00,51.76,51.81,51.73,51.81,88000.0,48.1106,48.1571,48.0828,48.1571,88000.0
2013-03-01 15:00:00,51.79,51.85,51.77,51.84,115000.0,48.1385,48.1943,48.1199,48.185,115000.0
2013-03-01 15:10:00,51.85,51.87,51.8,51.83,69000.0,48.1943,48.2129,48.1478,48.1757,69000.0
2013-03-01 15:20:00,51.79,51.83,51.78,51.79,65000.0,48.1385,48.1757,48.1292,48.1385,65000.0
2013-03-01 15:30:00,51.8,51.84,51.78,51.8,104000.0,48.1478,48.185,48.1292,48.1478,104000.0
2013-03-01 15:40:00,51.8,51.81,51.77,51.81,174000.0,48.1478,48.1571,48.1199,48.1571,174000.0
2013-03-01 15:50:00,51.81,51.83,51.74,51.8,292000.0,48.1571,48.1757,48.0921,48.1478,292000.0
2013-03-04 09:30:00,51.6,51.82,51.6,51.81,105000.0,47.9619,48.1664,47.9619,48.1571,105000.0
2013-03-04 09:40:00,51.82,52.07,51.81,52.0,95000.0,48.1664,48.3988,48.1571,48.3337,95000.0
2013-03-04 09:50:00,51.99,52.04,51.84,51.98,75000.0,48.3244,48.3709,48.185,48.3151,75000.0
2013-03-04 10:00:00,52.01,52.01,51.89,51.94,16000.0,48.343,48.343,48.2315,48.2779,16000.0
2013-03-04 10:10:00,51.92,51.95,51.85,51.85,84000.0,48.2594,48.2872,48.1943,48.1943,84000.0
2013-03-04 10:20:00,51.86,51.91,51.84,51.86,76000.0,48.2036,48.2501,48.185,48.2036,76000.0
2013-03-04 10:30:00,51.89,51.91,51.78,51.88,495000.0,48.2315,48.2501,48.1292,48.2222,495000.0
2013-03-04 10:40:00,51.87,51.91,51.82,51.91,64000.0,48.2129,48.2501,48.1664,48.2501,64000.0
2013-03-04 10:50:00,51.91,51.92,51.84,51.85,38000.0,48.2501,48.2594,48.185,48.1943,38000.0
2013-03-04 11:00:00,51.88,51.93,51.84,51.89,62000.0,48.2222,48.2687,48.185,48.2315,62000.0
2013-03-04 11:10:00,51.85,51.93,51.85,51.92,13000.0,48.1943,48.2687,48.1943,48.2594,13000.0
2013-03-04 11:20:00,51.93,51.97,51.91,51.92,33000.0,48.2687,48.3058,48.2501,48.2594,33000.0
2013-03-04 11:30:00,51.92,51.96,51.9,51.91,54000.0,48.2594,48.2965,48.2408,48.2501,54000.0
2013-03-04 11:40:00,51.91,51.96,51.87,51.96,42000.0,48.2501,48.2965,48.2129,48.2965,42000.0
2013-03-04 11:50:00,51.94,51.94,51.9,51.93,10000.0,48.2779,48.2779,48.2408,48.2687,10000.0
2013-03-04 12:00:00,51.92,51.92,51.84,51.86,48000.0,48.2594,48.2594,48.185,48.2036,48000.0
2013-03-04 12:10:00,51.84,51.84,51.73,51.73,39000.0,48.185,48.185,48.0828,48.0828,39000.0
2013-03-04 12:20:00,51.73,51.73,51.66,51.69,42000.0,48.0828,48.0828,48.0177,48.0456,42000.0
2013-03-04 12:30:00,51.69,51.69,51.58,51.66,90000.0,48.0456,48.0456,47.9433,48.0177,90000.0
2013-03-04 12:40:00,51.67,51.72,51.6,51.63,36000.0,48.027,48.0735,47.9619,47.9898,36000.0
2013-03-04 12:50:00,51.64,51.71,51.62,51.71,21000.0,47.9991,48.0642,47.9805,48.0642,21000.0
2013-03-04 13:00:00,51.69,51.74,51.67,51.67,24000.0,48.0456,48.0921,48.027,48.027,24000.0
2013-03-04 13:10:00,51.68,51.75,51.66,51.74,21000.0,48.0363,48.1013,48.0177,48.0921,21000.0
2013-03-04 13:20:00,51.77,51.82,51.77,51.8,73000.0,48.1199,48.1664,48.1199,48.1478,73000.0
2013-03-04 13:30:00,51.83,51.83,51.81,51.81,8000.0,48.1757,48.1757,48.1571,48.1571,8000.0
2013-03-04 13:40:00,51.8,51.86,51.79,51.84,29000.0,48.1478,48.2036,48.1385,48.185,29000.0
2013-03-04 13:50:00,51.84,51.85,51.81,51.81,23000.0,48.185,48.1943,48.1571,48.1571,23000.0
2013-03-04 14:00:00,51.79,51.86,51.79,51.82,37000.0,48.1385,48.2036,48.1385,48.1664,37000.0
2013-03-04 14:10:00,51.83,51.85,51.79,51.82,30000.0,48.1757,48.1943,48.1385,48.1664,30000.0
2013-03-04 14:20:00,51.82,51.96,51.82,51.96,23000.0,48.1664,48.2965,48.1664,48.2965,23000.0
2013-03-04 14:30:00,51.98,51.99,51.93,51.99,53000.0,48.3151,48.3244,48.2687,48.3244,53000.0
2013-03-04 14:40:00,52.0,52.24,51.99,52.14,145000.0,48.3337,48.5568,48.3244,48.4638,145000.0
2013-03-04 14:50:00,52.14,52.17,52.1,52.13,94000.0,48.4638,48.4917,48.4267,48.4546,94000.0
2013-03-04 15:00:00,52.13,52.15,52.09,52.12,54000.0,48.4546,48.4731,48.4174,48.4453,54000.0
2013-03-04 15:10:00,52.13,52.14,52.08,52.08,67000.0,48.4546,48.4638,48.4081,48.4081,67000.0
2013-03-04 15:20:00,52.08,52.12,52.04,52.11,49000.0,48.4081,48.4453,48.3709,48.436,49000.0
2013-03-04 15:30:00,52.11,52.19,52.08,52.16,108000.0,48.436,48.5103,48.4081,48.4824,108000.0
2013-03-04 15:40:00,52.14,52.17,52.11,52.17,79000.0,48.4638,48.4917,48.436,48.4917,79000.0
2013-03-04 15:50:00,52.15,52.16,52.05,52.12,307000.0,48.4731,48.4824,48.3802,48.4453,307000.0
2013-03-05 09:30:00,52.22,52.5,52.19,52.45,258000.0,48.5382,48.7985,48.5103,48.752,258000.0
2013-03-05 09:40:00,52.45,52.84,52.42,52.81,520000.0,48.752,49.1145,48.7241,49.0866,520000.0
2013-03-05 09:50:00,52.77,52.9,52.63,52.68,255000.0,49.0494,49.1703,48.9193,48.9658,255000.0
2013-03-05 10:00:00,52.68,52.88,52.68,52.86,265000.0,48.9658,49.1517,48.9658,49.1331,265000.0
2013-03-05 10:10:00,52.86,52.88,52.78,52.8,168000.0,49.1331,49.1517,49.0587,49.0773,168000.0
2013-03-05 10:20:00,52.81,52.92,52.76,52.88,314000.0,49.0866,49.1889,49.0401,49.1517,314000.0
2013-03-05 10:30:00,52.89,52.97,52.87,52.95,194000.0,49.161,49.2353,49.1424,49.2167,194000.0
2013-03-05 10:40:00,52.95,53.08,52.9,52.98,231000.0,49.2167,49.3376,49.1703,49.2446,231000.0
2013-03-05 10:50:00,52.95,52.98,52.84,52.9,138000.0,49.2167,49.2446,49.1145,49.1703,138000.0
2013-03-05 11:00:00,52.86,52.9,52.75,52.81,79000.0,49.1331,49.1703,49.0308,49.0866,79000.0
2013-03-05 11:10:00,52.83,52.89,52.81,52.88,72000.0,49.1052,49.161,49.0866,49.1517,72000.0
2013-03-05 11:20:00,52.86,52.87,52.79,52.8,38000.0,49.1331,49.1424,49.068,49.0773,38000.0
2013-03-05 11:30:00,52.81,52.86,52.77,52.81,210000.0,49.0866,49.1331,49.0494,49.0866,210000.0
2013-03-05 11:40:00,52.79,52.84,52.78,52.84,139000.0,49.068,49.1145,49.0587,49.1145,139000.0
2013-03-05 11:50:00,52.84,52.85,52.82,52.85,63000.0,49.1145,49.1238,49.0959,49.1238,63000.0
2013-03-05 12:00:00,52.8,52.84,52.79,52.8,53000.0,49.0773,49.1145,49.068,49.0773,53000.0
2013-03-05 12:10:00,52.8,52.83,52.73,52.73,56000.0,49.0773,49.1052,49.0123,49.0123,56000.0
2013-03-05 12:20:00,52.75,52.8,52.74,52.79,61000.0,49.0308,49.0773,49.0215,49.068,61000.0
2013-03-05 12:30:00,52.79,52.88,52.77,52.86,71000.0,49.068,49.1517,49.0494,49.1331,71000.0
2013-03-05 12:40:00,52.89,52.93,52.88,52.91,50000.0,49.161,49.1981,49.1517,49.1796,50000.0
2013-03-05 12:50:00,52.93,52.96,52.92,52.92,71000.0,49.1981,49.226,49.1889,49.1889,71000.0
2013-03-05 13:00:00,52.95,52.96,52.93,52.93,62000.0,49.2167,49.226,49.1981,49.1981,62000.0
2013-03-05 13:10:00,52.94,52.95,52.89,52.92,83000.0,49.2074,49.2167,49.161,49.1889,83000.0
2013-03-05 13:20:00,52.9,52.98,52.9,52.92,65000.0,49.1703,49.2446,49.1703,49.1889,65000.0
2013-03-05 13:30:00,52.91,53.04,52.9,52.98,60000.0,49.1796,49.3004,49.1703,49.2446,60000.0
2013-03-05 13:40:00,52.98,53.0,52.89,52.91,63000.0,49.2446,49.2632,49.161,49.1796,63000.0
2013-03-05 13:50:00,52.93,52.93,52.8,52.81,103000.0,49.1981,49.1981,49.0773,49.0866,103000.0
2013-03-05 14:00:00,52.82,52.82,52.77,52.8,89000.0,49.0959,49.0959,49.0494,49.0773,89000.0
2013-03-05 14:10:00,52.8,52.89,52.8,52.87,71000.0,49.0773,49.161,49.0773,49.1424,71000.0
2013-03-05 14:20:00,52.87,52.88,52.81,52.81,64000.0,49.1424,49.1517,49.0866,49.0866,64000.0
2013-03-05 14:30:00,52.8,52.8,52.64,52.69,175000.0,49.0773,49.0773,48.9286,48.9751,175000.0
2013-03-05 14:40:00,52.72,52.82,52.69,52.81,105000.0,49.003,49.0959,48.9751,49.0866,105000.0
2013-03-05 14:50:00,52.8,52.8,52.7,52.73,81000.0,49.0773,49.0773,48.9844,49.0123,81000.0
2013-03-05 15:00:00,52.73,52.75,52.65,52.7,277000.0,49.0123,49.0308,48.9379,48.9844,277000.0
2013-03-05 15:10:00,52.7,52.73,52.67,52.7,100000.0,48.9844,49.0123,48.9565,48.9844,100000.0
2013-03-05 15:20:00,52.69,52.71,52.66,52.69,112000.0,48.9751,48.9937,48.9472,48.9751,112000.0
2013-03-05 15:30:00,52.68,52.75,52.66,52.75,150000.0,48.9658,49.0308,48.9472,49.0308,150000.0
2013-03-05 15:40:00,52.75,52.84,52.73,52.73,207000.0,49.0308,49.1145,49.0123,49.0123,207000.0
2013-03-05 15:50:00,52.72,52.74,52.68,52.71,267000.0,49.003,49.0215,48.9658,48.9937,267000.0
2013-03-06 09:30:00,52.55,52.85,52.43,52.85,439000.0,48.8449,49.1238,48.7334,49.1238,439000.0
2013-03-06 09:40:00,52.77,53.12,52.77,53.02,334000.0,49.0494,49.3748,49.0494,49.2818,334000.0
2013-03-06 09:50:00,52.98,53.09,52.98,53.03,224000.0,49.2446,49.3469,49.2446,49.2911,224000.0
2013-03-06 10:00:00,53.06,53.08,52.89,52.9,167000.0,49.319,49.3376,49.161,49.1703,167000.0
2013-03-06 10:10:00,52.91,52.99,52.89,52.93,132000.0,49.1796,49.2539,49.161,49.1981,132000.0
2013-03-06 10:20:00,52.92,52.93,52.89,52.89,63000.0,49.1889,49.1981,49.161,49.161,63000.0
2013-03-06 10:30:00,52.89,52.89,52.76,52.81,447000.0,49.161,49.161,49.0401,49.0866,447000.0
2013-03-06 10:40:00,52.79,52.81,52.69,52.7,93000.0,49.068,49.0866,48.9751,48.9844,93000.0
2013-03-06 10:50:00,52.71,52.75,52.6,52.61,105000.0,48.9937,49.0308,48.8914,48.9007,105000.0
2013-03-06 11:00:00,52.61,52.66,52.52,52.54,119000.0,48.9007,48.9472,48.8171,48.8356,119000.0
2013-03-06 11:10:00,52.55,52.68,52.55,52.68,34000.0,48.8449,48.9658,48.8449,48.9658,34000.0
2013-03-06 11:20:00,52.67,52.71,52.57,52.58,87000.0,48.9565,48.9937,48.8635,48.8728,87000.0
2013-03-06 11:30:00,52.61,52.61,52.51,52.51,127000.0,48.9007,48.9007,48.8078,48.8078,127000.0
2013-03-06 11:40:00,52.51,52.54,52.45,52.45,66000.0,48.8078,48.8356,48.752,48.752,66000.0
2013-03-06 11:50:00,52.45,52.45,52.4,52.4,139000.0,48.752,48.752,48.7055,48.7055,139000.0
2013-03-06 12:00:00,52.4,52.42,52.34,52.4,172000.0,48.7055,48.7241,48.6497,48.7055,172000.0
2013-03-06 12:10:00,52.38,52.45,52.35,52.43,472000.0,48.6869,48.752,48.659,48.7334,472000.0
2013-03-06 12:20:00,52.44,52.49,52.43,52.48,39000.0,48.7427,48.7892,48.7334,48.7799,39000.0
2013-03-06 12:30:00,52.48,52.54,52.46,52.51,117000.0,48.7799,48.8356,48.7613,48.8078,117000.0
2013-03-06 12:40:00,52.54,52.68,52.54,52.61,86000.0,48.8356,48.9658,48.8356,48.9007,86000.0
2013-03-06 12:50:00,52.61,52.64,52.58,52.58,58000.0,48.9007,48.9286,48.8728,48.8728,58000.0
2013-03-06 13:00:00,52.59,52.6,52.56,52.56,33000.0,48.8821,48.8914,48.8542,48.8542,33000.0
2013-03-06 13:10:00,52.56,52.56,52.52,52.56,21000.0,48.8542,48.8542,48.8171,48.8542,21000.0
2013-03-06 13:20:00,52.56,52.58,52.53,52.53,19000.0,48.8542,48.8728,48.8264,48.8264,19000.0
2013-03-06 13:30:00,52.53,52.59,52.52,52.59,15000.0,48.8264,48.8821,48.8171,48.8821,15000.0
2013-03-06 13:40:00,52.58,52.62,52.58,52.61,25000.0,48.8728,48.91,48.8728,48.9007,25000.0
2013-03-06 13:50:00,52.56,52.63,52.56,52.6,36000.0,48.8542,48.9193,48.8542,48.8914,36000.0
2013-03-06 14:00:00,52.6,52.63,52.58,52.61,37000.0,48.8914,48.9193,48.8728,48.9007,37000.0
2013-03-06 14:10:00,52.6,52.62,52.51,52.58,135000.0,48.8914,48.91,48.8078,48.8728,135000.0
2013-03-06 14:20:00,52.6,52.68,52.56,52.66,23000.0,48.8914,48.9658,48.8542,48.9472,23000.0
2013-03-06 14:30:00,52.66,52.76,52.66,52.75,57000.0,48.9472,49.0401,48.9472,49.0308,57000.0
2013-03-06 14:40:00,52.75,52.83,52.71,52.83,31000.0,49.0308,49.1052,48.9937,49.1052,31000.0
2013-03-06 14:50:00,52.79,52.83,52.72,52.75,41000.0,49.068,49.1052,49.003,49.0308,41000.0
2013-03-06 15:00:00,52.71,52.74,52.65,52.67,98000.0,48.9937,49.0215,48.9379,48.9565,98000.0
2013-03-06 15:10:00,52.67,52.7,52.63,52.65,58000.0,48.9565,48.9844,48.9193,48.9379,58000.0
2013-03-06 15:20:00,52.66,52.7,52.64,52.65,69000.0,48.9472,48.9844,48.9286,48.9379,69000.0
2013-03-06 15:30:00,52.64,52.64,52.53,52.56,107000.0,48.9286,48.9286,48.8264,48.8542,107000.0
2013-03-06 15:40:00,52.55,52.66,52.55,52.65,134000.0,48.8449,48.9472,48.8449,48.9379,134000.0
2013-03-06 15:50:00,52.63,52.76,52.61,52.76,274000.0,48.9193,49.0401,48.9007,49.0401,274000.0
2013-03-07 09:30:00,52.77,53.0,52.75,52.8,241000.0,49.0494,49.2632,49.0308,49.0773,241000.0
2013-03-07 09:40:00,52.78,52.82,52.72,52.72,221000.0,49.0587,49.0959,49.003,49.003,221000.0
2013-03-07 09:50:00,52.75,52.85,52.72,52.82,381000.0,49.0308,49.1238,49.003,49.0959,381000.0
2013-03-07 10:00:00,52.8,52.85,52.75,52.76,184000.0,49.0773,49.1238,49.0308,49.0401,184000.0
2013-03-07 10:10:00,52.73,52.76,52.68,52.72,119000.0,49.0123,49.0401,48.9658,49.003,119000.0
2013-03-07 10:20:00,52.7,52.73,52.58,52.61,176000.0,48.9844,49.0123,48.8728,48.9007,176000.0
2013-03-07 10:30:00,52.62,52.8,52.59,52.77,509000.0,48.91,49.0773,48.8821,49.0494,509000.0
2013-03-07 10:40:00,52.78,52.79,52.68,52.71,402000.0,49.0587,49.068,48.9658,48.9937,402000.0
2013-03-07 10:50:00,52.7,52.7,52.63,52.65,453000.0,48.9844,48.9844,48.9193,48.9379,453000.0
2013-03-07 11:00:00,52.67,52.71,52.63,52.7,197000.0,48.9565,48.9937,48.9193,48.9844,197000.0
2013-03-07 11:10:00,52.7,52.72,52.67,52.67,96000.0,48.9844,49.003,48.9565,48.9565,96000.0
2013-03-07 11:20:00,52.68,52.7,52.66,52.67,76000.0,48.9658,48.9844,48.9472,48.9565,76000.0
2013-03-07 11:30:00,52.66,52.75,52.66,52.75,85000.0,48.9472,49.0308,48.9472,49.0308,85000.0
2013-03-07 11:40:00,52.75,52.76,52.73,52.74,65000.0,49.0308,49.0401,49.0123,49.0215,65000.0
2013-03-07 11:50:00,52.75,52.79,52.73,52.74,177000.0,49.0308,49.068,49.0123,49.0215,177000.0
2013-03-07 12:00:00,52.74,52.75,52.7,52.74,128000.0,49.0215,49.0308,48.9844,49.0215,128000.0
2013-03-07 12:10:00,52.75,52.75,52.67,52.7,261000.0,49.0308,49.0308,48.9565,48.9844,261000.0
2013-03-07 12:20:00,52.67,52.72,52.67,52.72,27000.0,48.9565,49.003,48.9565,49.003,27000.0
2013-03-07 12:30:00,52.72,52.73,52.68,52.68,41000.0,49.003,49.0123,48.9658,48.9658,41000.0
2013-03-07 12:40:00,52.67,52.7,52.65,52.66,151000.0,48.9565,48.9844,48.9379,48.9472,151000.0
2013-03-07 12:50:00,52.65,52.69,52.64,52.66,80000.0,48.9379,48.9751,48.9286,48.9472,80000.0
2013-03-07 13:00:00,52.66,52.68,52.64,52.64,47000.0,48.9472,48.9658,48.9286,48.9286,47000.0
2013-03-07 13:10:00,52.65,52.69,52.64,52.64,34000.0,48.9379,48.9751,48.9286,48.9286,34000.0
2013-03-07 13:20:00,52.65,52.66,52.6,52.61,85000.0,48.9379,48.9472,48.8914,48.9007,85000.0
2013-03-07 13:30:00,52.6,52.64,52.59,52.61,58000.0,48.8914,48.9286,48.8821,48.9007,58000.0
2013-03-07 13:40:00,52.6,52.65,52.59,52.63,45000.0,48.8914,48.9379,48.8821,48.9193,45000.0
2013-03-07 13:50:00,52.64,52.65,52.61,52.64,23000.0,48.9286,48.9379,48.9007,48.9286,23000.0
2013-03-07 14:00:00,52.65,52.68,52.57,52.6,105000.0,48.9379,48.9658,48.8635,48.8914,105000.0
2013-03-07 14:10:00,52.61,52.65,52.6,52.65,75000.0,48.9007,48.9379,48.8914,48.9379,75000.0
2013-03-07 14:20:00,52.64,52.64,52.59,52.62,89000.0,48.9286,48.9286,48.8821,48.91,89000.0
2013-03-07 14:30:00,52.63,52.67,52.59,52.61,105000.0,48.9193,48.9565,48.8821,48.9007,105000.0
2013-03-07 14:40:00,52.6,52.62,52.58,52.6,49000.0,48.8914,48.91,48.8728,48.8914,49000.0
2013-03-07 14:50:00,52.6,52.68,52.6,52.64,80000.0,48.8914,48.9658,48.8914,48.9286,80000.0
2013-03-07 15:00:00,52.65,52.69,52.61,52.67,89000.0,48.9379,48.9751,48.9007,48.9565,89000.0
2013-03-07 15:10:00,52.67,52.7,52.65,52.7,72000.0,48.9565,48.9844,48.9379,48.9844,72000.0
2013-03-07 15:20:00,52.69,52.69,52.65,52.68,76000.0,48.9751,48.9751,48.9379,48.9658,76000.0
2013-03-07 15:30:00,52.69,52.74,52.68,52.73,143000.0,48.9751,49.0215,48.9658,49.0123,143000.0
2013-03-07 15:40:00,52.73,52.76,52.71,52.72,167000.0,49.0123,49.0401,48.9937,49.003,167000.0
2013-03-07 15:50:00,52.71,52.72,52.65,52.68,233000.0,48.9937,49.003,48.9379,48.9658,233000.0
2013-03-08 09:30:00,53.01,53.01,52.7,52.86,219000.0,49.2725,49.2725,48.9844,49.1331,219000.0
2013-03-08 09:40:00,52.85,52.85,52.66,52.66,166000.0,49.1238,49.1238,48.9472,48.9472,166000.0
2013-03-08 09:50:00,52.66,52.68,52.58,52.6,222000.0,48.9472,48.9658,48.8728,48.8914,222000.0
2013-03-08 10:00:00,52.59,52.59,52.48,52.57,369000.0,48.8821,48.8821,48.7799,48.8635,369000.0
2013-03-08 10:10:00,52.55,52.56,52.45,52.56,156000.0,48.8449,48.8542,48.752,48.8542,156000.0
2013-03-08 10:20:00,52.58,52.67,52.58,52.63,238000.0,48.8728,48.9565,48.8728,48.9193,238000.0
2013-03-08 10:30:00,52.65,52.7,52.64,52.66,75000.0,48.9379,48.9844,48.9286,48.9472,75000.0
2013-03-08 10:40:00,52.69,52.72,52.68,52.7,78000.0,48.9751,49.003,48.9658,48.9844,78000.0
2013-03-08 10:50:00,52.73,52.73,52.68,52.7,58000.0,49.0123,49.0123,48.9658,48.9844,58000.0
2013-03-08 11:00:00,52.68,52.74,52.67,52.74,193000.0,48.9658,49.0215,48.9565,49.0215,193000.0
2013-03-08 11:10:00,52.75,52.81,52.74,52.77,171000.0,49.0308,49.0866,49.0215,49.0494,171000.0
2013-03-08 11:20:00,52.74,52.9,52.74,52.9,60000.0,49.0215,49.1703,49.0215,49.1703,60000.0
2013-03-08 11:30:00,52.88,52.9,52.87,52.87,79000.0,49.1517,49.1703,49.1424,49.1424,79000.0
2013-03-08 11:40:00,52.87,52.89,52.84,52.89,32000.0,49.1424,49.161,49.1145,49.161,32000.0
2013-03-08 11:50:00,52.9,52.9,52.8,52.85,40000.0,49.1703,49.1703,49.0773,49.1238,40000.0
2013-03-08 12:00:00,52.89,52.89,52.84,52.84,15000.0,49.161,49.161,49.1145,49.1145,15000.0
2013-03-08 12:10:00,52.86,52.89,52.76,52.76,71000.0,49.1331,49.161,49.0401,49.0401,71000.0
2013-03-08 12:20:00,52.78,52.79,52.75,52.76,23000.0,49.0587,49.068,49.0308,49.0401,23000.0
2013-03-08 12:30:00,52.76,52.77,52.72,52.74,51000.0,49.0401,49.0494,49.003,49.0215,51000.0
2013-03-08 12:40:00,52.74,52.77,52.72,52.76,107000.0,49.0215,49.0494,49.003,49.0401,107000.0
2013-03-08 12:50:00,52.75,52.81,52.75,52.8,24000.0,49.0308,49.0866,49.0308,49.0773,24000.0
2013-03-08 13:00:00,52.79,52.8,52.74,52.76,41000.0,49.068,49.0773,49.0215,49.0401,41000.0
2013-03-08 13:10:00,52.79,52.89,52.79,52.86,53000.0,49.068,49.161,49.068,49.1331,53000.0
2013-03-08 13:20:00,52.86,52.87,52.81,52.81,31000.0,49.1331,49.1424,49.0866,49.0866,31000.0
2013-03-08 13:30:00,52.81,52.85,52.79,52.85,35000.0,49.0866,49.1238,49.068,49.1238,35000.0
2013-03-08 13:40:00,52.85,52.87,52.83,52.86,38000.0,49.1238,49.1424,49.1052,49.1331,38000.0
2013-03-08 13:50:00,52.87,52.88,52.84,52.84,37000.0,49.1424,49.1517,49.1145,49.1145,37000.0
2013-03-08 14:00:00,52.85,52.87,52.85,52.86,26000.0,49.1238,49.1424,49.1238,49.1331,26000.0
2013-03-08 14:10:00,52.87,52.89,52.83,52.84,67000.0,49.1424,49.161,49.1052,49.1145,67000.0
2013-03-08 14:20:00,52.84,52.87,52.83,52.87,23000.0,49.1145,49.1424,49.1052,49.1424,23000.0
2013-03-08 14:30:00,52.87,52.88,52.85,52.87,27000.0,49.1424,49.1517,49.1238,49.1424,27000.0
2013-03-08 14:40:00,52.85,52.87,52.8,52.8,59000.0,49.1238,49.1424,49.0773,49.0773,59000.0
2013-03-08 14:50:00,52.81,52.89,52.81,52.88,97000.0,49.0866,49.161,49.0866,49.1517,97000.0
2013-03-08 15:00:00,52.89,52.93,52.89,52.92,143000.0,49.161,49.1981,49.161,49.1889,143000.0
2013-03-08 15:10:00,52.92,53.02,52.92,53.0,176000.0,49.1889,49.2818,49.1889,49.2632,176000.0
2013-03-08 15:20:00,53.0,53.03,52.96,52.99,223000.0,49.2632,49.2911,49.226,49.2539,223000.0
2013-03-08 15:30:00,52.98,53.0,52.95,52.99,232000.0,49.2446,49.2632,49.2167,49.2539,232000.0
2013-03-08 15:40:00,53.0,53.01,52.95,52.98,159000.0,49.2632,49.2725,49.2167,49.2446,159000.0
2013-03-08 15:50:00,52.97,52.99,52.87,52.94,519000.0,49.2353,49.2539,49.1424,49.2074,519000.0
2013-03-11 09:30:00,52.96,53.18,52.9,52.98,225000.0,49.226,49.4305,49.1703,49.2446,225000.0
2013-03-11 09:40:00,52.98,53.1,52.94,53.09,204000.0,49.2446,49.3562,49.2074,49.3469,204000.0
2013-03-11 09:50:00,53.08,53.08,52.99,53.02,84000.0,49.3376,49.3376,49.2539,49.2818,84000.0
2013-03-11 10:00:00,53.03,53.04,52.93,52.98,61000.0,49.2911,49.3004,49.1981,49.2446,61000.0
2013-03-11 10:10:00,52.96,53.03,52.96,53.01,191000.0,49.226,49.2911,49.226,49.2725,191000.0
2013-03-11 10:20:00,53.0,53.02,52.96,52.96,114000.0,49.2632,49.2818,49.226,49.226,114000.0
2013-03-11 10:30:00,52.96,53.05,52.96,53.03,130000.0,49.226,49.3097,49.226,49.2911,130000.0
2013-03-11 10:40:00,53.02,53.05,53.01,53.03,58000.0,49.2818,49.3097,49.2725,49.2911,58000.0
2013-03-11 10:50:00,53.03,53.03,52.94,52.96,53000.0,49.2911,49.2911,49.2074,49.226,53000.0
2013-03-11 11:00:00,52.95,53.01,52.91,52.93,155000.0,49.2167,49.2725,49.1796,49.1981,155000.0
2013-03-11 11:10:00,52.93,52.99,52.89,52.89,138000.0,49.1981,49.2539,49.161,49.161,138000.0
2013-03-11 11:20:00,52.88,52.94,52.84,52.94,69000.0,49.1517,49.2074,49.1145,49.2074,69000.0
2013-03-11 11:30:00,52.93,52.99,52.93,52.98,45000.0,49.1981,49.2539,49.1981,49.2446,45000.0
2013-03-11 11:40:00,52.98,53.2,52.98,53.15,205000.0,49.2446,49.4491,49.2446,49.4026,205000.0
2013-03-11 11:50:00,53.11,53.17,53.05,53.07,40000.0,49.3655,49.4212,49.3097,49.3283,40000.0
2013-03-11 12:00:00,53.07,53.17,53.06,53.17,141000.0,49.3283,49.4212,49.319,49.4212,141000.0
2013-03-11 12:10:00,53.15,53.2,53.12,53.2,42000.0,49.4026,49.4491,49.3748,49.4491,42000.0
2013-03-11 12:20:00,53.2,53.25,53.12,53.12,93000.0,49.4491,49.4956,49.3748,49.3748,93000.0
2013-03-11 12:30:00,53.13,53.15,53.09,53.13,108000.0,49.384,49.4026,49.3469,49.384,108000.0
2013-03-11 12:40:00,53.13,53.13,53.07,53.11,60000.0,49.384,49.384,49.3283,49.3655,60000.0
2013-03-11 12:50:00,53.11,53.11,53.08,53.1,109000.0,49.3655,49.3655,49.3376,49.3562,109000.0
2013-03-11 13:00:00,53.11,53.14,53.1,53.12,64000.0,49.3655,49.3933,49.3562,49.3748,64000.0
2013-03-11 13:10:00,53.12,53.13,53.1,53.11,62000.0,49.3748,49.384,49.3562,49.3655,62000.0
2013-03-11 13:20:00,53.11,53.12,53.09,53.09,20000.0,49.3655,49.3748,49.3469,49.3469,20000.0
2013-03-11 13:30:00,53.12,53.12,53.07,53.08,35000.0,49.3748,49.3748,49.3283,49.3376,35000.0
2013-03-11 13:40:00,53.09,53.09,53.03,53.05,130000.0,49.3469,49.3469,49.2911,49.3097,130000.0
2013-03-11 13:50:00,53.03,53.05,53.0,53.05,30000.0,49.2911,49.3097,49.2632,49.3097,30000.0
2013-03-11 14:00:00,53.05,53.05,53.02,53.04,67000.0,49.3097,49.3097,49.2818,49.3004,67000.0
2013-03-11 14:10:00,53.04,53.05,53.01,53.04,104000.0,49.3004,49.3097,49.2725,49.3004,104000.0
2013-03-11 14:20:00,53.04,53.08,53.02,53.02,32000.0,49.3004,49.3376,49.2818,49.2818,32000.0
2013-03-11 14:30:00,53.03,53.12,53.03,53.1,58000.0,49.2911,49.3748,49.2911,49.3562,58000.0
2013-03-11 14:40:00,53.12,53.17,53.12,53.14,77000.0,49.3748,49.4212,49.3748,49.3933,77000.0
2013-03-11 14:50:00,53.13,53.15,53.1,53.1,143000.0,49.384,49.4026,49.3562,49.3562,143000.0
2013-03-11 15:00:00,53.11,53.11,53.05,53.07,40000.0,49.3655,49.3655,49.3097,49.3283,40000.0
2013-03-11 15:10:00,53.04,53.05,53.01,53.05,93000.0,49.3004,49.3097,49.2725,49.3097,93000.0
2013-03-11 15:20:00,53.05,53.05,52.93,52.96,141000.0,49.3097,49.3097,49.1981,49.226,141000.0
2013-03-11 15:30:00,52.96,52.96,52.91,52.96,130000.0,49.226,49.226,49.1796,49.226,130000.0
2013-03-11 15:40:00,52.96,53.02,52.95,52.97,130000.0,49.226,49.2818,49.2167,49.2353,130000.0
2013-03-11 15:50:00,52.98,53.09,52.98,53.09,120000.0,49.2446,49.3469,49.2446,49.3469,120000.0
2013-03-12 09:30:00,52.99,53.1,52.82,53.01,153000.0,49.2539,49.3562,49.0959,49.2725,153000.0
2013-03-12 09:40:00,53.03,53.06,52.97,52.97,78000.0,49.2911,49.319,49.2353,49.2353,78000.0
2013-03-12 09:50:00,52.97,52.97,52.85,52.88,37000.0,49.2353,49.2353,49.1238,49.1517,37000.0
2013-03-12 10:00:00,52.88,52.93,52.87,52.93,33000.0,49.1517,49.1981,49.1424,49.1981,33000.0
2013-03-12 10:10:00,52.94,52.99,52.91,52.95,93000.0,49.2074,49.2539,49.1796,49.2167,93000.0
2013-03-12 10:20:00,52.98,53.02,52.96,52.97,161000.0,49.2446,49.2818,49.226,49.2353,161000.0
2013-03-12 10:30:00,52.96,52.96,52.88,52.88,122000.0,49.226,49.226,49.1517,49.1517,122000.0
2013-03-12 10:40:00,52.85,52.87,52.75,52.76,160000.0,49.1238,49.1424,49.0308,49.0401,160000.0
2013-03-12 10:50:00,52.79,52.8,52.72,52.72,78000.0,49.068,49.0773,49.003,49.003,78000.0
2013-03-12 11:00:00,52.71,52.71,52.45,52.55,364000.0,48.9937,48.9937,48.752,48.8449,364000.0
2013-03-12 11:10:00,52.55,52.55,52.34,52.43,264000.0,48.8449,48.8449,48.6497,48.7334,264000.0
2013-03-12 11:20:00,52.47,52.47,52.34,52.4,89000.0,48.7706,48.7706,48.6497,48.7055,89000.0
2013-03-12 11:30:00,52.4,52.54,52.36,52.47,144000.0,48.7055,48.8356,48.6683,48.7706,144000.0
2013-03-12 11:40:00,52.47,52.56,52.43,52.56,96000.0,48.7706,48.8542,48.7334,48.8542,96000.0
2013-03-12 11:50:00,52.51,52.63,52.51,52.57,171000.0,48.8078,48.9193,48.8078,48.8635,171000.0
2013-03-12 12:00:00,52.58,52.58,52.46,52.47,80000.0,48.8728,48.8728,48.7613,48.7706,80000.0
2013-03-12 12:10:00,52.48,52.5,52.45,52.48,68000.0,48.7799,48.7985,48.752,48.7799,68000.0
2013-03-12 12:20:00,52.47,52.48,52.4,52.41,169000.0,48.7706,48.7799,48.7055,48.7148,169000.0
2013-03-12 12:30:00,52.4,52.42,52.35,52.36,118000.0,48.7055,48.7241,48.659,48.6683,118000.0
2013-03-12 12:40:00,52.41,52.41,52.35,52.35,68000.0,48.7148,48.7148,48.659,48.659,68000.0
2013-03-12 12:50:00,52.37,52.42,52.36,52.42,53000.0,48.6776,48.7241,48.6683,48.7241,53000.0
2013-03-12 13:00:00,52.39,52.4,52.37,52.38,33000.0,48.6962,48.7055,48.6776,48.6869,33000.0
2013-03-12 13:10:00,52.38,52.38,52.34,52.34,74000.0,48.6869,48.6869,48.6497,48.6497,74000.0
2013-03-12 13:20:00,52.35,52.35,52.32,52.34,87000.0,48.659,48.659,48.6312,48.6497,87000.0
2013-03-12 13:30:00,52.35,52.42,52.33,52.4,61000.0,48.659,48.7241,48.6405,48.7055,61000.0
2013-03-12 13:40:00,52.38,52.39,52.34,52.36,43000.0,48.6869,48.6962,48.6497,48.6683,43000.0
2013-03-12 13:50:00,52.36,52.37,52.3,52.3,69000.0,48.6683,48.6776,48.6126,48.6126,69000.0
2013-03-12 14:00:00,52.31,52.32,52.26,52.27,70000.0,48.6219,48.6312,48.5754,48.5847,70000.0
2013-03-12 14:10:00,52.28,52.3,52.22,52.28,111000.0,48.594,48.6126,48.5382,48.594,111000.0
2013-03-12 14:20:00,52.28,52.3,52.26,52.28,82000.0,48.594,48.6126,48.5754,48.594,82000.0
2013-03-12 14:30:00,52.29,52.33,52.29,52.32,28000.0,48.6033,48.6405,48.6033,48.6312,28000.0
2013-03-12 14:40:00,52.3,52.35,52.3,52.31,76000.0,48.6126,48.659,48.6126,48.6219,76000.0
2013-03-12 14:50:00,52.33,52.33,52.28,52.28,58000.0,48.6405,48.6405,48.594,48.594,58000.0
2013-03-12 15:00:00,52.3,52.35,52.28,52.32,69000.0,48.6126,48.659,48.594,48.6312,69000.0
2013-03-12 15:10:00,52.33,52.36,52.32,52.33,55000.0,48.6405,48.6683,48.6312,48.6405,55000.0
2013-03-12 15:20:00,52.33,52.45,52.33,52.43,112000.0,48.6405,48.752,48.6405,48.7334,112000.0
2013-03-12 15:30:00,52.43,52.5,52.43,52.5,80000.0,48.7334,48.7985,48.7334,48.7985,80000.0
2013-03-12 15:40:00,52.49,52.49,52.44,52.47,116000.0,48.7892,48.7892,48.7427,48.7706,116000.0
2013-03-12 15:50:00,52.45,52.46,52.32,52.36,382000.0,48.752,48.7613,48.6312,48.6683,382000.0
2013-03-13 09:30:00,52.23,52.37,52.11,52.25,276000.0,48.5475,48.6776,48.436,48.5661,276000.0
2013-03-13 09:40:00,52.26,52.38,52.23,52.38,239000.0,48.5754,48.6869,48.5475,48.6869,239000.0
2013-03-13 09:50:00,52.38,52.54,52.37,52.52,182000.0,48.6869,48.8356,48.6776,48.8171,182000.0
2013-03-13 10:00:00,52.51,52.52,52.41,52.5,127000.0,48.8078,48.8171,48.7148,48.7985,127000.0
2013-03-13 10:10:00,52.52,52.58,52.51,52.55,113000.0,48.8171,48.8728,48.8078,48.8449,113000.0
2013-03-13 10:20:00,52.55,52.58,52.53,52.56,118000.0,48.8449,48.8728,48.8264,48.8542,118000.0
2013-03-13 10:30:00,52.56,52.6,52.53,52.6,111000.0,48.8542,48.8914,48.8264,48.8914,111000.0
2013-03-13 10:40:00,52.63,52.68,52.62,52.62,54000.0,48.9193,48.9658,48.91,48.91,54000.0
2013-03-13 10:50:00,52.62,52.65,52.58,52.65,72000.0,48.91,48.9379,48.8728,48.9379,72000.0
2013-03-13 11:00:00,52.64,52.68,52.6,52.66,96000.0,48.9286,48.9658,48.8914,48.9472,96000.0
2013-03-13 11:10:00,52.66,52.67,52.62,52.65,28000.0,48.9472,48.9565,48.91,48.9379,28000.0
2013-03-13 11:20:00,52.66,52.67,52.62,52.66,40000.0,48.9472,48.9565,48.91,48.9472,40000.0
2013-03-13 11:30:00,52.63,52.68,52.6,52.64,96000.0,48.9193,48.9658,48.8914,48.9286,96000.0
2013-03-13 11:40:00,52.64,52.69,52.63,52.64,83000.0,48.9286,48.9751,48.9193,48.9286,83000.0
2013-03-13 11:50:00,52.63,52.64,52.61,52.64,30000.0,48.9193,48.9286,48.9007,48.9286,30000.0
2013-03-13 12:00:00,52.62,52.66,52.55,52.64,143000.0,48.91,48.9472,48.8449,48.9286,143000.0
2013-03-13 12:10:00,52.64,52.78,52.62,52.78,155000.0,48.9286,49.0587,48.91,49.0587,155000.0
2013-03-13 12:20:00,52.77,52.79,52.7,52.79,83000.0,49.0494,49.068,48.9844,49.068,83000.0
2013-03-13 12:30:00,52.8,52.81,52.74,52.79,131000.0,49.0773,49.0866,49.0215,49.068,131000.0
2013-03-13 12:40:00,52.81,52.84,52.69,52.74,80000.0,49.0866,49.1145,48.9751,49.0215,80000.0
2013-03-13 12:50:00,52.76,52.76,52.67,52.69,73000.0,49.0401,49.0401,48.9565,48.9751,73000.0
2013-03-13 13:00:00,52.69,52.74,52.69,52.71,65000.0,48.9751,49.0215,48.9751,48.9937,65000.0
2013-03-13 13:10:00,52.7,52.75,52.7,52.73,31000.0,48.9844,49.0308,48.9844,49.0123,31000.0
2013-03-13 13:20:00,52.76,52.77,52.71,52.71,30000.0,49.0401,49.0494,48.9937,48.9937,30000.0
2013-03-13 13:30:00,52.7,52.74,52.69,52.73,78000.0,48.9844,49.0215,48.9751,49.0123,78000.0
2013-03-13 13:40:00,52.74,52.8,52.72,52.8,87000.0,49.0215,49.0773,49.003,49.0773,87000.0
2013-03-13 13:50:00,52.8,52.81,52.74,52.75,97000.0,49.0773,49.0866,49.0215,49.0308,97000.0
2013-03-13 14:00:00,52.77,52.77,52.69,52.71,72000.0,49.0494,49.0494,48.9751,48.9937,72000.0
2013-03-13 14:10:00,52.7,52.76,52.7,52.73,44000.0,48.9844,49.0401,48.9844,49.0123,44000.0
2013-03-13 14:20:00,52.75,52.75,52.67,52.69,165000.0,49.0308,49.0308,48.9565,48.9751,165000.0
2013-03-13 14:30:00,52.71,52.71,52.66,52.71,36000.0,48.9937,48.9937,48.9472,48.9937,36000.0
2013-03-13 14:40:00,52.67,52.7,52.64,52.66,67000.0,48.9565,48.9844,48.9286,48.9472,67000.0
2013-03-13 14:50:00,52.65,52.69,52.64,52.69,66000.0,48.9379,48.9751,48.9286,48.9751,66000.0
2013-03-13 15:00:00,52.69,52.72,52.63,52.63,81000.0,48.9751,49.003,48.9193,48.9193,81000.0
2013-03-13 15:10:00,52.63,52.73,52.63,52.73,124000.0,48.9193,49.0123,48.9193,49.0123,124000.0
2013-03-13 15:20:00,52.73,52.79,52.68,52.77,134000.0,49.0123,49.068,48.9658,49.0494,134000.0
2013-03-13 15:30:00,52.76,52.78,52.72,52.74,140000.0,49.0401,49.0587,49.003,49.0215,140000.0
2013-03-13 15:40:00,52.73,52.81,52.73,52.8,214000.0,49.0123,49.0866,49.0123,49.0773,214000.0
2013-03-13 15:50:00,52.8,52.8,52.73,52.76,424000.0,49.0773,49.0773,49.0123,49.0401,424000.0
2013-03-14 09:30:00,52.85,53.13,52.79,53.05,361000.0,49.1238,49.384,49.068,49.3097,361000.0
2013-03-14 09:40:00,53.02,53.1,52.96,53.07,181000.0,49.2818,49.3562,49.226,49.3283,181000.0
2013-03-14 09:50:00,53.06,53.09,52.94,52.98,116000.0,49.319,49.3469,49.2074,49.2446,116000.0
2013-03-14 10:00:00,52.97,53.01,52.93,52.96,116000.0,49.2353,49.2725,49.1981,49.226,116000.0
2013-03-14 10:10:00,52.97,53.08,52.94,52.96,181000.0,49.2353,49.3376,49.2074,49.226,181000.0
2013-03-14 10:20:00,52.96,52.99,52.91,52.96,81000.0,49.226,49.2539,49.1796,49.226,81000.0
2013-03-14 10:30:00,52.99,52.99,52.92,52.95,56000.0,49.2539,49.2539,49.1889,49.2167,56000.0
2013-03-14 10:40:00,52.96,52.96,52.82,52.82,147000.0,49.226,49.226,49.0959,49.0959,147000.0
2013-03-14 10:50:00,52.84,52.86,52.82,52.85,109000.0,49.1145,49.1331,49.0959,49.1238,109000.0
2013-03-14 11:00:00,52.83,52.91,52.81,52.88,88000.0,49.1052,49.1796,49.0866,49.1517,88000.0
2013-03-14 11:10:00,52.91,52.94,52.85,52.94,97000.0,49.1796,49.2074,49.1238,49.2074,97000.0
2013-03-14 11:20:00,52.94,52.96,52.92,52.92,85000.0,49.2074,49.226,49.1889,49.1889,85000.0
2013-03-14 11:30:00,52.92,52.92,52.86,52.87,57000.0,49.1889,49.1889,49.1331,49.1424,57000.0
2013-03-14 11:40:00,52.86,52.91,52.86,52.87,111000.0,49.1331,49.1796,49.1331,49.1424,111000.0
2013-03-14 11:50:00,52.92,52.92,52.87,52.87,64000.0,49.1889,49.1889,49.1424,49.1424,64000.0
2013-03-14 12:00:00,52.88,52.89,52.83,52.88,87000.0,49.1517,49.161,49.1052,49.1517,87000.0
2013-03-14 12:10:00,52.89,52.92,52.85,52.87,49000.0,49.161,49.1889,49.1238,49.1424,49000.0
2013-03-14 12:20:00,52.87,52.89,52.83,52.83,50000.0,49.1424,49.161,49.1052,49.1052,50000.0
2013-03-14 12:30:00,52.83,52.93,52.83,52.9,46000.0,49.1052,49.1981,49.1052,49.1703,46000.0
2013-03-14 12:40:00,52.9,52.9,52.83,52.84,46000.0,49.1703,49.1703,49.1052,49.1145,46000.0
2013-03-14 12:50:00,52.84,52.86,52.83,52.86,57000.0,49.1145,49.1331,49.1052,49.1331,57000.0
2013-03-14 13:00:00,52.86,52.91,52.85,52.86,77000.0,49.1331,49.1796,49.1238,49.1331,77000.0
2013-03-14 13:10:00,52.86,52.87,52.85,52.85,54000.0,49.1331,49.1424,49.1238,49.1238,54000.0
2013-03-14 13:20:00,52.85,52.86,52.78,52.78,87000.0,49.1238,49.1331,49.0587,49.0587,87000.0
2013-03-14 13:30:00,52.8,52.81,52.78,52.8,30000.0,49.0773,49.0866,49.0587,49.0773,30000.0
2013-03-14 13:40:00,52.8,52.82,52.79,52.82,50000.0,49.0773,49.0959,49.068,49.0959,50000.0
2013-03-14 13:50:00,52.82,52.83,52.8,52.82,99000.0,49.0959,49.1052,49.0773,49.0959,99000.0
2013-03-14 14:00:00,52.81,52.84,52.81,52.82,71000.0,49.0866,49.1145,49.0866,49.0959,71000.0
2013-03-14 14:10:00,52.82,52.85,52.81,52.83,75000.0,49.0959,49.1238,49.0866,49.1052,75000.0
2013-03-14 14:20:00,52.83,52.86,52.81,52.86,68000.0,49.1052,49.1331,49.0866,49.1331,68000.0
2013-03-14 14:30:00,52.84,52.84,52.81,52.82,93000.0,49.1145,49.1145,49.0866,49.0959,93000.0
2013-03-14 14:40:00,52.81,52.83,52.81,52.82,96000.0,49.0866,49.1052,49.0866,49.0959,96000.0
2013-03-14 14:50:00,52.81,52.84,52.8,52.84,117000.0,49.0866,49.1145,49.0773,49.1145,117000.0
2013-03-14 15:00:00,52.83,52.85,52.82,52.85,112000.0,49.1052,49.1238,49.0959,49.1238,112000.0
2013-03-14 15:10:00,52.85,52.85,52.84,52.84,108000.0,49.1238,49.1238,49.1145,49.1145,108000.0
2013-03-14 15:20:00,52.84,52.85,52.83,52.83,144000.0,49.1145,49.1238,49.1052,49.1052,144000.0
2013-03-14 15:30:00,52.83,52.83,52.8,52.8,123000.0,49.1052,49.1052,49.0773,49.0773,123000.0
2013-03-14 15:40:00,52.8,52.82,52.76,52.77,306000.0,49.0773,49.0959,49.0401,49.0494,306000.0
2013-03-14 15:50:00,52.77,52.78,52.67,52.68,758000.0,49.0494,49.0587,48.9565,48.9658,758000.0
2013-03-15 09:30:00,52.6,52.88,52.46,52.7,1512000.0,48.8914,49.1517,48.7613,48.9844,1512000.0
2013-03-15 09:40:00,52.71,52.75,52.61,52.63,167000.0,48.9937,49.0308,48.9007,48.9193,167000.0
2013-03-15 09:50:00,52.68,52.68,52.4,52.44,167000.0,48.9658,48.9658,48.7055,48.7427,167000.0
2013-03-15 10:00:00,52.43,52.5,52.33,52.5,340000.0,48.7334,48.7985,48.6405,48.7985,340000.0
2013-03-15 10:10:00,52.47,52.54,52.43,52.46,60000.0,48.7706,48.8356,48.7334,48.7613,60000.0
2013-03-15 10:20:00,52.43,52.53,52.43,52.49,87000.0,48.7334,48.8264,48.7334,48.7892,87000.0
2013-03-15 10:30:00,52.51,52.51,52.45,52.45,39000.0,48.8078,48.8078,48.752,48.752,39000.0
2013-03-15 10:40:00,52.45,52.46,52.24,52.27,300000.0,48.752,48.7613,48.5568,48.5847,300000.0
2013-03-15 10:50:00,52.28,52.34,52.22,52.33,267000.0,48.594,48.6497,48.5382,48.6405,267000.0
2013-03-15 11:00:00,52.3,52.41,52.3,52.39,140000.0,48.6126,48.7148,48.6126,48.6962,140000.0
2013-03-15 11:10:00,52.39,52.39,52.27,52.28,84000.0,48.6962,48.6962,48.5847,48.594,84000.0
2013-03-15 11:20:00,52.3,52.3,52.22,52.25,126000.0,48.6126,48.6126,48.5382,48.5661,126000.0
2013-03-15 11:30:00,52.24,52.27,52.21,52.21,232000.0,48.5568,48.5847,48.5289,48.5289,232000.0
2013-03-15 11:40:00,52.21,52.24,52.19,52.2,149000.0,48.5289,48.5568,48.5103,48.5196,149000.0
2013-03-15 11:50:00,52.18,52.21,52.16,52.19,131000.0,48.501,48.5289,48.4824,48.5103,131000.0
2013-03-15 12:00:00,52.17,52.17,52.14,52.17,87000.0,48.4917,48.4917,48.4638,48.4917,87000.0
2013-03-15 12:10:00,52.16,52.17,52.15,52.17,186000.0,48.4824,48.4917,48.4731,48.4917,186000.0
2013-03-15 12:20:00,52.17,52.18,51.82,51.89,488000.0,48.4917,48.501,48.1664,48.2315,488000.0
2013-03-15 12:30:00,51.87,52.05,51.87,51.93,210000.0,48.2129,48.3802,48.2129,48.2687,210000.0
2013-03-15 12:40:00,51.95,51.97,51.92,51.95,176000.0,48.2872,48.3058,48.2594,48.2872,176000.0
2013-03-15 12:50:00,51.94,52.0,51.91,51.91,114000.0,48.2779,48.3337,48.2501,48.2501,114000.0
2013-03-15 13:00:00,51.92,51.96,51.9,51.96,160000.0,48.2594,48.2965,48.2408,48.2965,160000.0
2013-03-15 13:10:00,51.96,52.01,51.95,51.96,88000.0,48.2965,48.343,48.2872,48.2965,88000.0
2013-03-15 13:20:00,51.96,52.05,51.96,52.02,65000.0,48.2965,48.3802,48.2965,48.3523,65000.0
2013-03-15 13:30:00,52.05,52.11,52.03,52.09,64000.0,48.3802,48.436,48.3616,48.4174,64000.0
2013-03-15 13:40:00,52.09,52.1,52.04,52.04,116000.0,48.4174,48.4267,48.3709,48.3709,116000.0
2013-03-15 13:50:00,52.03,52.06,52.01,52.02,86000.0,48.3616,48.3895,48.343,48.3523,86000.0
2013-03-15 14:00:00,52.02,52.02,51.91,51.97,141000.0,48.3523,48.3523,48.2501,48.3058,141000.0
2013-03-15 14:10:00,51.97,52.02,51.96,51.97,53000.0,48.3058,48.3523,48.2965,48.3058,53000.0
2013-03-15 14:20:00,51.97,51.97,51.91,51.94,106000.0,48.3058,48.3058,48.2501,48.2779,106000.0
2013-03-15 14:30:00,51.94,51.95,51.9,51.92,234000.0,48.2779,48.2872,48.2408,48.2594,234000.0
2013-03-15 14:40:00,51.91,51.93,51.88,51.91,107000.0,48.2501,48.2687,48.2222,48.2501,107000.0
2013-03-15 14:50:00,51.9,51.91,51.88,51.88,132000.0,48.2408,48.2501,48.2222,48.2222,132000.0
2013-03-15 15:00:00,51.88,51.95,51.88,51.89,156000.0,48.2222,48.2872,48.2222,48.2315,156000.0
2013-03-15 15:10:00,51.89,51.94,51.88,51.89,240000.0,48.2315,48.2779,48.2222,48.2315,240000.0
2013-03-15 15:20:00,51.89,51.93,51.88,51.9,332000.0,48.2315,48.2687,48.2222,48.2408,332000.0
2013-03-15 15:30:00,51.9,51.91,51.89,51.89,334000.0,48.2408,48.2501,48.2315,48.2315,334000.0
2013-03-15 15:40:00,51.89,51.91,51.86,51.88,403000.0,48.2315,48.2501,48.2036,48.2222,403000.0
2013-03-15 15:50:00,51.88,51.92,51.83,51.85,758000.0,48.2222,48.2594,48.1757,48.1943,758000.0
2013-03-18 09:30:00,51.53,51.71,51.51,51.67,373000.0,47.8969,48.0642,47.8783,48.027,373000.0
2013-03-18 09:40:00,51.67,51.73,51.64,51.64,389000.0,48.027,48.0828,47.9991,47.9991,389000.0
2013-03-18 09:50:00,51.64,51.68,51.56,51.65,211000.0,47.9991,48.0363,47.9247,48.0084,211000.0
2013-03-18 10:00:00,51.63,51.7,51.55,51.58,200000.0,47.9898,48.0549,47.9154,47.9433,200000.0
2013-03-18 10:10:00,51.58,51.64,51.55,51.58,114000.0,47.9433,47.9991,47.9154,47.9433,114000.0
2013-03-18 10:20:00,51.58,51.64,51.55,51.62,93000.0,47.9433,47.9991,47.9154,47.9805,93000.0
2013-03-18 10:30:00,51.62,51.77,51.62,51.71,234000.0,47.9805,48.1199,47.9805,48.0642,234000.0
2013-03-18 10:40:00,51.67,51.71,51.6,51.7,67000.0,48.027,48.0642,47.9619,48.0549,67000.0
2013-03-18 10:50:00,51.7,51.73,51.68,51.69,160000.0,48.0549,48.0828,48.0363,48.0456,160000.0
2013-03-18 11:00:00,51.69,51.85,51.68,51.81,142000.0,48.0456,48.1943,48.0363,48.1571,142000.0
2013-03-18 11:10:00,51.8,51.84,51.76,51.77,62000.0,48.1478,48.185,48.1106,48.1199,62000.0
2013-03-18 11:20:00,51.76,51.85,51.75,51.8,106000.0,48.1106,48.1943,48.1013,48.1478,106000.0
2013-03-18 11:30:00,51.8,51.83,51.75,51.83,55000.0,48.1478,48.1757,48.1013,48.1757,55000.0
2013-03-18 11:40:00,51.83,51.85,51.82,51.82,60000.0,48.1757,48.1943,48.1664,48.1664,60000.0
2013-03-18 11:50:00,51.82,51.87,51.81,51.84,106000.0,48.1664,48.2129,48.1571,48.185,106000.0
2013-03-18 12:00:00,51.85,51.94,51.85,51.92,135000.0,48.1943,48.2779,48.1943,48.2594,135000.0
2013-03-18 12:10:00,51.93,51.96,51.9,51.94,162000.0,48.2687,48.2965,48.2408,48.2779,162000.0
2013-03-18 12:20:00,51.95,51.95,51.89,51.9,58000.0,48.2872,48.2872,48.2315,48.2408,58000.0
2013-03-18 12:30:00,51.9,51.97,51.89,51.9,130000.0,48.2408,48.3058,48.2315,48.2408,130000.0
2013-03-18 12:40:00,51.89,51.91,51.8,51.8,76000.0,48.2315,48.2501,48.1478,48.1478,76000.0
2013-03-18 12:50:00,51.8,51.87,51.8,51.87,97000.0,48.1478,48.2129,48.1478,48.2129,97000.0
2013-03-18 13:00:00,51.86,51.86,51.8,51.82,63000.0,48.2036,48.2036,48.1478,48.1664,63000.0
2013-03-18 13:10:00,51.83,51.85,51.77,51.77,53000.0,48.1757,48.1943,48.1199,48.1199,53000.0
2013-03-18 13:20:00,51.76,51.78,51.71,51.72,89000.0,48.1106,48.1292,48.0642,48.0735,89000.0
2013-03-18 13:30:00,51.72,51.73,51.64,51.69,73000.0,48.0735,48.0828,47.9991,48.0456,73000.0
2013-03-18 13:40:00,51.69,51.69,51.65,51.66,82000.0,48.0456,48.0456,48.0084,48.0177,82000.0
2013-03-18 13:50:00,51.66,51.68,51.61,51.61,122000.0,48.0177,48.0363,47.9712,47.9712,122000.0
2013-03-18 14:00:00,51.62,51.72,51.62,51.72,69000.0,47.9805,48.0735,47.9805,48.0735,69000.0
2013-03-18 14:10:00,51.72,51.77,51.68,51.74,89000.0,48.0735,48.1199,48.0363,48.0921,89000.0
2013-03-18 14:20:00,51.72,51.75,51.7,51.75,76000.0,48.0735,48.1013,48.0549,48.1013,76000.0
2013-03-18 14:30:00,51.76,51.76,51.67,51.75,65000.0,48.1106,48.1106,48.027,48.1013,65000.0
2013-03-18 14:40:00,51.73,51.79,51.69,51.7,93000.0,48.0828,48.1385,48.0456,48.0549,93000.0
2013-03-18 14:50:00,51.7,51.7,51.62,51.62,114000.0,48.0549,48.0549,47.9805,47.9805,114000.0
2013-03-18 15:00:00,51.63,51.66,51.61,51.61,107000.0,47.9898,48.0177,47.9712,47.9712,107000.0
2013-03-18 15:10:00,51.62,51.64,51.55,51.59,181000.0,47.9805,47.9991,47.9154,47.9526,181000.0
2013-03-18 15:20:00,51.62,51.63,51.54,51.55,122000.0,47.9805,47.9898,47.9062,47.9154,122000.0
2013-03-18 15:30:00,51.55,51.57,51.52,51.53,134000.0,47.9154,47.934,47.8876,47.8969,134000.0
2013-03-18 15:40:00,51.53,51.57,51.5,51.51,225000.0,47.8969,47.934,47.869,47.8783,225000.0
2013-03-18 15:50:00,51.5,51.54,51.47,51.5,306000.0,47.869,47.9062,47.8411,47.869,306000.0
2013-03-19 09:30:00,51.62,51.78,51.51,51.53,280000.0,47.9805,48.1292,47.8783,47.8969,280000.0
2013-03-19 09:40:00,51.54,51.62,51.48,51.61,138000.0,47.9062,47.9805,47.8504,47.9712,138000.0
2013-03-19 09:50:00,51.6,51.62,51.44,51.45,240000.0,47.9619,47.9805,47.8132,47.8225,240000.0
2013-03-19 10:00:00,51.45,51.5,51.35,51.39,240000.0,47.8225,47.869,47.7295,47.7667,240000.0
2013-03-19 10:10:00,51.37,51.45,51.32,51.45,165000.0,47.7481,47.8225,47.7017,47.8225,165000.0
2013-03-19 10:20:00,51.45,51.53,51.43,51.48,108000.0,47.8225,47.8969,47.8039,47.8504,108000.0
2013-03-19 10:30:00,51.46,51.6,51.46,51.58,93000.0,47.8318,47.9619,47.8318,47.9433,93000.0
2013-03-19 10:40:00,51.58,51.61,51.51,51.51,67000.0,47.9433,47.9712,47.8783,47.8783,67000.0
2013-03-19 10:50:00,51.52,51.6,51.47,51.47,121000.0,47.8876,47.9619,47.8411,47.8411,121000.0
2013-03-19 11:00:00,51.5,51.5,51.41,51.42,168000.0,47.869,47.869,47.7853,47.7946,168000.0
2013-03-19 11:10:00,51.45,51.53,51.42,51.46,143000.0,47.8225,47.8969,47.7946,47.8318,143000.0
2013-03-19 11:20:00,51.47,51.48,51.27,51.34,212000.0,47.8411,47.8504,47.6552,47.7203,212000.0
2013-03-19 11:30:00,51.36,51.38,51.2,51.24,252000.0,47.7388,47.7574,47.5901,47.6273,252000.0
2013-03-19 11:40:00,51.24,51.27,51.14,51.18,234000.0,47.6273,47.6552,47.5344,47.5715,234000.0
2013-03-19 11:50:00,51.19,51.19,50.92,50.92,197000.0,47.5808,47.5808,47.3299,47.3299,197000.0
2013-03-19 12:00:00,50.92,51.05,50.92,51.02,91000.0,47.3299,47.4507,47.3299,47.4228,91000.0
2013-03-19 12:10:00,51.0,51.11,50.95,51.04,122000.0,47.4042,47.5065,47.3578,47.4414,122000.0
2013-03-19 12:20:00,51.04,51.22,51.02,51.19,83000.0,47.4414,47.6087,47.4228,47.5808,83000.0
2013-03-19 12:30:00,51.23,51.23,51.12,51.2,81000.0,47.618,47.618,47.5158,47.5901,81000.0
2013-03-19 12:40:00,51.22,51.27,51.14,51.14,34000.0,47.6087,47.6552,47.5344,47.5344,34000.0
2013-03-19 12:50:00,51.12,51.16,51.1,51.16,52000.0,47.5158,47.5529,47.4972,47.5529,52000.0
2013-03-19 13:00:00,51.15,51.17,51.12,51.13,53000.0,47.5436,47.5622,47.5158,47.5251,53000.0
2013-03-19 13:10:00,51.12,51.14,50.98,50.98,108000.0,47.5158,47.5344,47.3856,47.3856,108000.0
2013-03-19 13:20:00,50.96,51.01,50.93,50.95,61000.0,47.367,47.4135,47.3392,47.3578,61000.0
2013-03-19 13:30:00,50.95,51.03,50.82,50.85,109000.0,47.3578,47.4321,47.2369,47.2648,109000.0
2013-03-19 13:40:00,50.85,50.92,50.83,50.84,100000.0,47.2648,47.3299,47.2462,47.2555,100000.0
2013-03-19 13:50:00,50.84,51.01,50.84,50.96,77000.0,47.2555,47.4135,47.2555,47.367,77000.0
2013-03-19 14:00:00,50.95,50.98,50.87,50.9,276000.0,47.3578,47.3856,47.2834,47.3113,276000.0
2013-03-19 14:10:00,50.9,50.9,50.82,50.9,157000.0,47.3113,47.3113,47.2369,47.3113,157000.0
2013-03-19 14:20:00,50.85,51.01,50.85,50.97,240000.0,47.2648,47.4135,47.2648,47.3763,240000.0
2013-03-19 14:30:00,50.99,51.12,50.96,51.1,180000.0,47.3949,47.5158,47.367,47.4972,180000.0
2013-03-19 14:40:00,51.08,51.09,51.03,51.07,101000.0,47.4786,47.4879,47.4321,47.4693,101000.0
2013-03-19 14:50:00,51.07,51.08,51.05,51.05,146000.0,47.4693,47.4786,47.4507,47.4507,146000.0
2013-03-19 15:00:00,51.05,51.07,50.96,51.02,85000.0,47.4507,47.4693,47.367,47.4228,85000.0
2013-03-19 15:10:00,51.0,51.3,51.0,51.16,240000.0,47.4042,47.6831,47.4042,47.5529,240000.0
2013-03-19 15:20:00,51.17,51.18,51.04,51.04,165000.0,47.5622,47.5715,47.4414,47.4414,165000.0
2013-03-19 15:30:00,51.06,51.09,51.02,51.07,110000.0,47.46,47.4879,47.4228,47.4693,110000.0
2013-03-19 15:40:00,51.08,51.14,51.06,51.13,178000.0,47.4786,47.5344,47.46,47.5251,178000.0
2013-03-19 15:50:00,51.14,51.2,51.13,51.16,292000.0,47.5344,47.5901,47.5251,47.5529,292000.0
2013-03-20 09:30:00,51.55,51.73,51.44,51.73,385000.0,47.9154,48.0828,47.8132,48.0828,385000.0
2013-03-20 09:40:00,51.69,51.83,51.69,51.78,186000.0,48.0456,48.1757,48.0456,48.1292,186000.0
2013-03-20 09:50:00,51.79,51.87,51.6,51.6,187000.0,48.1385,48.2129,47.9619,47.9619,187000.0
2013-03-20 10:00:00,51.61,51.78,51.61,51.74,132000.0,47.9712,48.1292,47.9712,48.0921,132000.0
2013-03-20 10:10:00,51.72,51.81,51.7,51.76,96000.0,48.0735,48.1571,48.0549,48.1106,96000.0
2013-03-20 10:20:00,51.72,51.76,51.67,51.69,39000.0,48.0735,48.1106,48.027,48.0456,39000.0
2013-03-20 10:30:00,51.73,51.77,51.67,51.73,78000.0,48.0828,48.1199,48.027,48.0828,78000.0
2013-03-20 10:40:00,51.7,51.7,51.64,51.64,51000.0,48.0549,48.0549,47.9991,47.9991,51000.0
2013-03-20 10:50:00,51.65,51.74,51.6,51.74,44000.0,48.0084,48.0921,47.9619,48.0921,44000.0
2013-03-20 11:00:00,51.74,51.76,51.64,51.64,37000.0,48.0921,48.1106,47.9991,47.9991,37000.0
2013-03-20 11:10:00,51.65,51.65,51.55,51.57,69000.0,48.0084,48.0084,47.9154,47.934,69000.0
2013-03-20 11:20:00,51.57,51.69,51.57,51.69,35000.0,47.934,48.0456,47.934,48.0456,35000.0
2013-03-20 11:30:00,51.71,51.73,51.64,51.72,75000.0,48.0642,48.0828,47.9991,48.0735,75000.0
2013-03-20 11:40:00,51.7,51.73,51.67,51.71,29000.0,48.0549,48.0828,48.027,48.0642,29000.0
2013-03-20 11:50:00,51.7,51.7,51.6,51.62,98000.0,48.0549,48.0549,47.9619,47.9805,98000.0
2013-03-20 12:00:00,51.63,51.63,51.59,51.61,21000.0,47.9898,47.9898,47.9526,47.9712,21000.0
2013-03-20 12:10:00,51.58,51.67,51.58,51.62,79000.0,47.9433,48.027,47.9433,47.9805,79000.0
2013-03-20 12:20:00,51.6,51.62,51.57,51.62,49000.0,47.9619,47.9805,47.934,47.9805,49000.0
2013-03-20 12:30:00,51.66,51.66,51.55,51.55,81000.0,48.0177,48.0177,47.9154,47.9154,81000.0
2013-03-20 12:40:00,51.57,51.6,51.56,51.58,35000.0,47.934,47.9619,47.9247,47.9433,35000.0
2013-03-20 12:50:00,51.57,51.6,51.52,51.6,33000.0,47.934,47.9619,47.8876,47.9619,33000.0
2013-03-20 13:00:00,51.61,51.62,51.57,51.58,53000.0,47.9712,47.9805,47.934,47.9433,53000.0
2013-03-20 13:10:00,51.57,51.6,51.52,51.52,38000.0,47.934,47.9619,47.8876,47.8876,38000.0
2013-03-20 13:20:00,51.55,51.58,51.5,51.5,52000.0,47.9154,47.9433,47.869,47.869,52000.0
2013-03-20 13:30:00,51.51,51.52,51.48,51.48,61000.0,47.8783,47.8876,47.8504,47.8504,61000.0
2013-03-20 13:40:00,51.46,51.53,51.46,51.53,24000.0,47.8318,47.8969,47.8318,47.8969,24000.0
2013-03-20 13:50:00,51.55,51.62,51.55,51.59,67000.0,47.9154,47.9805,47.9154,47.9526,67000.0
2013-03-20 14:00:00,51.59,51.64,51.57,51.61,27000.0,47.9526,47.9991,47.934,47.9712,27000.0
2013-03-20 14:10:00,51.6,51.72,51.6,51.69,90000.0,47.9619,48.0735,47.9619,48.0456,90000.0
2013-03-20 14:20:00,51.7,51.83,51.67,51.72,144000.0,48.0549,48.1757,48.027,48.0735,144000.0
2013-03-20 14:30:00,51.71,51.74,51.69,51.74,42000.0,48.0642,48.0921,48.0456,48.0921,42000.0
2013-03-20 14:40:00,51.74,51.79,51.69,51.73,76000.0,48.0921,48.1385,48.0456,48.0828,76000.0
2013-03-20 14:50:00,51.73,51.84,51.7,51.71,203000.0,48.0828,48.185,48.0549,48.0642,203000.0
2013-03-20 15:00:00,51.71,51.74,51.7,51.71,81000.0,48.0642,48.0921,48.0549,48.0642,81000.0
2013-03-20 15:10:00,51.71,51.83,51.7,51.8,111000.0,48.0642,48.1757,48.0549,48.1478,111000.0
2013-03-20 15:20:00,51.8,51.82,51.69,51.69,203000.0,48.1478,48.1664,48.0456,48.0456,203000.0
2013-03-20 15:30:00,51.69,51.72,51.65,51.72,114000.0,48.0456,48.0735,48.0084,48.0735,114000.0
2013-03-20 15:40:00,51.72,51.86,51.72,51.85,243000.0,48.0735,48.2036,48.0735,48.1943,243000.0
2013-03-20 15:50:00,51.85,51.85,51.69,51.85,435000.0,48.1943,48.1943,48.0456,48.1943,435000.0
2013-03-21 09:30:00,51.64,51.77,51.51,51.72,193000.0,47.9991,48.1199,47.8783,48.0735,193000.0
2013-03-21 09:40:00,51.72,51.74,51.58,51.6,97000.0,48.0735,48.0921,47.9433,47.9619,97000.0
2013-03-21 09:50:00,51.59,51.63,51.56,51.57,46000.0,47.9526,47.9898,47.9247,47.934,46000.0
2013-03-21 10:00:00,51.57,51.6,51.5,51.54,122000.0,47.934,47.9619,47.869,47.9062,122000.0
2013-03-21 10:10:00,51.54,51.57,51.48,51.49,65000.0,47.9062,47.934,47.8504,47.8597,65000.0
2013-03-21 10:20:00,51.47,51.54,51.47,51.54,62000.0,47.8411,47.9062,47.8411,47.9062,62000.0
2013-03-21 10:30:00,51.51,51.6,51.51,51.53,50000.0,47.8783,47.9619,47.8783,47.8969,50000.0
2013-03-21 10:40:00,51.54,51.71,51.54,51.58,135000.0,47.9062,48.0642,47.9062,47.9433,135000.0
2013-03-21 10:50:00,51.57,51.59,51.55,51.56,34000.0,47.934,47.9526,47.9154,47.9247,34000.0
2013-03-21 11:00:00,51.58,51.59,51.5,51.54,292000.0,47.9433,47.9526,47.869,47.9062,292000.0
2013-03-21 11:10:00,51.56,51.59,51.52,51.59,75000.0,47.9247,47.9526,47.8876,47.9526,75000.0
2013-03-21 11:20:00,51.62,51.72,51.61,51.7,48000.0,47.9805,48.0735,47.9712,48.0549,48000.0
2013-03-21 11:30:00,51.7,51.7,51.65,51.65,34000.0,48.0549,48.0549,48.0084,48.0084,34000.0
2013-03-21 11:40:00,51.66,51.69,51.63,51.63,177000.0,48.0177,48.0456,47.9898,47.9898,177000.0
2013-03-21 11:50:00,51.63,51.7,51.6,51.66,83000.0,47.9898,48.0549,47.9619,48.0177,83000.0
2013-03-21 12:00:00,51.63,51.67,51.62,51.62,14000.0,47.9898,48.027,47.9805,47.9805,14000.0
2013-03-21 12:10:00,51.65,51.67,51.61,51.67,181000.0,48.0084,48.027,47.9712,48.027,181000.0
2013-03-21 12:20:00,51.67,51.68,51.62,51.62,70000.0,48.027,48.0363,47.9805,47.9805,70000.0
2013-03-21 12:30:00,51.66,51.68,51.62,51.64,61000.0,48.0177,48.0363,47.9805,47.9991,61000.0
2013-03-21 12:40:00,51.66,51.66,51.6,51.64,26000.0,48.0177,48.0177,47.9619,47.9991,26000.0
2013-03-21 12:50:00,51.63,51.69,51.62,51.68,64000.0,47.9898,48.0456,47.9805,48.0363,64000.0
2013-03-21 13:00:00,51.66,51.72,51.66,51.69,74000.0,48.0177,48.0735,48.0177,48.0456,74000.0
2013-03-21 13:10:00,51.68,51.69,51.61,51.62,175000.0,48.0363,48.0456,47.9712,47.9805,175000.0
2013-03-21 13:20:00,51.61,51.63,51.52,51.53,324000.0,47.9712,47.9898,47.8876,47.8969,324000.0
2013-03-21 13:30:00,51.55,51.6,51.52,51.55,121000.0,47.9154,47.9619,47.8876,47.9154,121000.0
2013-03-21 13:40:00,51.56,51.56,51.49,51.53,26000.0,47.9247,47.9247,47.8597,47.8969,26000.0
2013-03-21 13:50:00,51.54,51.55,51.52,51.54,46000.0,47.9062,47.9154,47.8876,47.9062,46000.0
2013-03-21 14:00:00,51.53,51.53,51.45,51.46,161000.0,47.8969,47.8969,47.8225,47.8318,161000.0
2013-03-21 14:10:00,51.47,51.6,51.47,51.56,31000.0,47.8411,47.9619,47.8411,47.9247,31000.0
2013-03-21 14:20:00,51.54,51.57,51.51,51.53,60000.0,47.9062,47.934,47.8783,47.8969,60000.0
2013-03-21 14:30:00,51.55,51.55,51.45,51.47,106000.0,47.9154,47.9154,47.8225,47.8411,106000.0
2013-03-21 14:40:00,51.46,51.52,51.45,51.5,142000.0,47.8318,47.8876,47.8225,47.869,142000.0
2013-03-21 14:50:00,51.5,51.52,51.46,51.49,71000.0,47.869,47.8876,47.8318,47.8597,71000.0
2013-03-21 15:00:00,51.49,51.53,51.46,51.48,115000.0,47.8597,47.8969,47.8318,47.8504,115000.0
2013-03-21 15:10:00,51.49,51.52,51.43,51.48,130000.0,47.8597,47.8876,47.8039,47.8504,130000.0
2013-03-21 15:20:00,51.47,51.5,51.46,51.49,82000.0,47.8411,47.869,47.8318,47.8597,82000.0
2013-03-21 15:30:00,51.51,51.52,51.47,51.47,115000.0,47.8783,47.8876,47.8411,47.8411,115000.0
2013-03-21 15:40:00,51.47,51.56,51.32,51.52,526000.0,47.8411,47.9247,47.7017,47.8876,526000.0
2013-03-21 15:50:00,51.52,51.54,51.4,51.4,534000.0,47.8876,47.9062,47.776,47.776,534000.0
2013-03-22 09:30:00,51.58,51.69,51.55,51.67,193000.0,47.9433,48.0456,47.9154,48.027,193000.0
2013-03-22 09:40:00,51.64,51.67,51.59,51.59,212000.0,47.9991,48.027,47.9526,47.9526,212000.0
2013-03-22 09:50:00,51.61,51.68,51.57,51.57,145000.0,47.9712,48.0363,47.934,47.934,145000.0
2013-03-22 10:00:00,51.57,51.77,51.57,51.72,236000.0,47.934,48.1199,47.934,48.0735,236000.0
2013-03-22 10:10:00,51.71,51.83,51.71,51.75,219000.0,48.0642,48.1757,48.0642,48.1013,219000.0
2013-03-22 10:20:00,51.75,51.76,51.69,51.72,92000.0,48.1013,48.1106,48.0456,48.0735,92000.0
2013-03-22 10:30:00,51.75,51.77,51.69,51.7,68000.0,48.1013,48.1199,48.0456,48.0549,68000.0
2013-03-22 10:40:00,51.67,51.83,51.67,51.69,134000.0,48.027,48.1757,48.027,48.0456,134000.0
2013-03-22 10:50:00,51.68,51.77,51.67,51.74,66000.0,48.0363,48.1199,48.027,48.0921,66000.0
2013-03-22 11:00:00,51.74,51.8,51.72,51.73,128000.0,48.0921,48.1478,48.0735,48.0828,128000.0
2013-03-22 11:10:00,51.74,51.76,51.7,51.75,58000.0,48.0921,48.1106,48.0549,48.1013,58000.0
2013-03-22 11:20:00,51.75,51.79,51.72,51.76,67000.0,48.1013,48.1385,48.0735,48.1106,67000.0
2013-03-22 11:30:00,51.75,51.76,51.73,51.73,49000.0,48.1013,48.1106,48.0828,48.0828,49000.0
2013-03-22 11:40:00,51.72,51.75,51.7,51.72,73000.0,48.0735,48.1013,48.0549,48.0735,73000.0
2013-03-22 11:50:00,51.71,51.76,51.69,51.71,48000.0,48.0642,48.1106,48.0456,48.0642,48000.0
2013-03-22 12:00:00,51.71,51.73,51.69,51.71,98000.0,48.0642,48.0828,48.0456,48.0642,98000.0
2013-03-22 12:10:00,51.7,51.7,51.63,51.67,110000.0,48.0549,48.0549,47.9898,48.027,110000.0
2013-03-22 12:20:00,51.67,51.67,51.61,51.63,71000.0,48.027,48.027,47.9712,47.9898,71000.0
2013-03-22 12:30:00,51.64,51.67,51.62,51.64,55000.0,47.9991,48.027,47.9805,47.9991,55000.0
2013-03-22 12:40:00,51.64,51.67,51.62,51.66,44000.0,47.9991,48.027,47.9805,48.0177,44000.0
2013-03-22 12:50:00,51.66,51.69,51.65,51.69,47000.0,48.0177,48.0456,48.0084,48.0456,47000.0
2013-03-22 13:00:00,51.68,51.75,51.65,51.73,66000.0,48.0363,48.1013,48.0084,48.0828,66000.0
2013-03-22 13:10:00,51.74,51.77,51.72,51.77,49000.0,48.0921,48.1199,48.0735,48.1199,49000.0
2013-03-22 13:20:00,51.76,51.84,51.75,51.84,78000.0,48.1106,48.185,48.1013,48.185,78000.0
2013-03-22 13:30:00,51.84,51.88,51.77,51.79,65000.0,48.185,48.2222,48.1199,48.1385,65000.0
2013-03-22 13:40:00,51.79,51.82,51.78,51.8,57000.0,48.1385,48.1664,48.1292,48.1478,57000.0
2013-03-22 13:50:00,51.8,51.83,51.74,51.77,48000.0,48.1478,48.1757,48.0921,48.1199,48000.0
2013-03-22 14:00:00,51.77,51.79,51.75,51.77,29000.0,48.1199,48.1385,48.1013,48.1199,29000.0
2013-03-22 14:10:00,51.78,51.82,51.74,51.75,49000.0,48.1292,48.1664,48.0921,48.1013,49000.0
2013-03-22 14:20:00,51.76,51.82,51.75,51.78,48000.0,48.1106,48.1664,48.1013,48.1292,48000.0
2013-03-22 14:30:00,51.8,51.82,51.76,51.82,74000.0,48.1478,48.1664,48.1106,48.1664,74000.0
2013-03-22 14:40:00,51.82,51.82,51.78,51.8,52000.0,48.1664,48.1664,48.1292,48.1478,52000.0
2013-03-22 14:50:00,51.79,51.8,51.74,51.78,87000.0,48.1385,48.1478,48.0921,48.1292,87000.0
2013-03-22 15:00:00,51.77,51.78,51.67,51.72,195000.0,48.1199,48.1292,48.027,48.0735,195000.0
2013-03-22 15:10:00,51.71,51.77,51.7,51.72,155000.0,48.0642,48.1199,48.0549,48.0735,155000.0
2013-03-22 15:20:00,51.71,51.72,51.68,51.72,101000.0,48.0642,48.0735,48.0363,48.0735,101000.0
2013-03-22 15:30:00,51.71,51.77,51.7,51.75,121000.0,48.0642,48.1199,48.0549,48.1013,121000.0
2013-03-22 15:40:00,51.75,51.79,51.74,51.77,136000.0,48.1013,48.1385,48.0921,48.1199,136000.0
2013-03-22 15:50:00,51.75,51.86,51.73,51.81,514000.0,48.1013,48.2036,48.0828,48.1571,514000.0
2013-03-25 09:30:00,52.02,52.04,51.89,51.94,171000.0,48.3523,48.3709,48.2315,48.2779,171000.0
2013-03-25 09:40:00,51.91,52.22,51.91,52.18,483000.0,48.2501,48.5382,48.2501,48.501,483000.0
2013-03-25 09:50:00,52.19,52.4,52.12,52.26,195000.0,48.5103,48.7055,48.4453,48.5754,195000.0
2013-03-25 10:00:00,52.29,52.3,52.2,52.2,98000.0,48.6033,48.6126,48.5196,48.5196,98000.0
2013-03-25 10:10:00,52.23,52.27,52.21,52.26,215000.0,48.5475,48.5847,48.5289,48.5754,215000.0
2013-03-25 10:20:00,52.24,52.26,52.12,52.17,115000.0,48.5568,48.5754,48.4453,48.4917,115000.0
2013-03-25 10:30:00,52.16,52.2,52.13,52.15,65000.0,48.4824,48.5196,48.4546,48.4731,65000.0
2013-03-25 10:40:00,52.15,52.18,52.1,52.17,138000.0,48.4731,48.501,48.4267,48.4917,138000.0
2013-03-25 10:50:00,52.17,52.21,52.13,52.14,109000.0,48.4917,48.5289,48.4546,48.4638,109000.0
2013-03-25 11:00:00,52.14,52.15,52.02,52.08,119000.0,48.4638,48.4731,48.3523,48.4081,119000.0
2013-03-25 11:10:00,52.13,52.14,52.02,52.02,40000.0,48.4546,48.4638,48.3523,48.3523,40000.0
2013-03-25 11:20:00,52.01,52.11,52.01,52.08,161000.0,48.343,48.436,48.343,48.4081,161000.0
2013-03-25 11:30:00,52.08,52.12,52.06,52.1,46000.0,48.4081,48.4453,48.3895,48.4267,46000.0
2013-03-25 11:40:00,52.12,52.21,52.11,52.15,86000.0,48.4453,48.5289,48.436,48.4731,86000.0
2013-03-25 11:50:00,52.19,52.22,52.12,52.22,46000.0,48.5103,48.5382,48.4453,48.5382,46000.0
2013-03-25 12:00:00,52.22,52.28,52.18,52.21,72000.0,48.5382,48.594,48.501,48.5289,72000.0
2013-03-25 12:10:00,52.21,52.28,52.18,52.22,50000.0,48.5289,48.594,48.501,48.5382,50000.0
2013-03-25 12:20:00,52.22,52.24,52.11,52.12,78000.0,48.5382,48.5568,48.436,48.4453,78000.0
2013-03-25 12:30:00,52.14,52.15,52.09,52.1,46000.0,48.4638,48.4731,48.4174,48.4267,46000.0
2013-03-25 12:40:00,52.14,52.18,52.13,52.17,23000.0,48.4638,48.501,48.4546,48.4917,23000.0
2013-03-25 12:50:00,52.16,52.16,52.01,52.03,100000.0,48.4824,48.4824,48.343,48.3616,100000.0
2013-03-25 13:00:00,52.0,52.02,51.88,51.98,156000.0,48.3337,48.3523,48.2222,48.3151,156000.0
2013-03-25 13:10:00,51.97,52.07,51.91,52.05,95000.0,48.3058,48.3988,48.2501,48.3802,95000.0
2013-03-25 13:20:00,52.05,52.3,52.05,52.1,210000.0,48.3802,48.6126,48.3802,48.4267,210000.0
2013-03-25 13:30:00,52.1,52.12,52.07,52.07,23000.0,48.4267,48.4453,48.3988,48.3988,23000.0
2013-03-25 13:40:00,52.07,52.19,52.06,52.19,97000.0,48.3988,48.5103,48.3895,48.5103,97000.0
2013-03-25 13:50:00,52.19,52.32,52.17,52.29,77000.0,48.5103,48.6312,48.4917,48.6033,77000.0
2013-03-25 14:00:00,52.28,52.34,52.24,52.29,127000.0,48.594,48.6497,48.5568,48.6033,127000.0
2013-03-25 14:10:00,52.29,52.29,52.19,52.27,52000.0,48.6033,48.6033,48.5103,48.5847,52000.0
2013-03-25 14:20:00,52.25,52.28,52.23,52.24,47000.0,48.5661,48.594,48.5475,48.5568,47000.0
2013-03-25 14:30:00,52.23,52.25,52.12,52.16,64000.0,48.5475,48.5661,48.4453,48.4824,64000.0
2013-03-25 14:40:00,52.16,52.21,52.15,52.18,41000.0,48.4824,48.5289,48.4731,48.501,41000.0
2013-03-25 14:50:00,52.2,52.27,52.2,52.22,82000.0,48.5196,48.5847,48.5196,48.5382,82000.0
2013-03-25 15:00:00,52.23,52.23,52.04,52.04,118000.0,48.5475,48.5475,48.3709,48.3709,118000.0
2013-03-25 15:10:00,52.06,52.07,51.92,51.92,278000.0,48.3895,48.3988,48.2594,48.2594,278000.0
2013-03-25 15:20:00,51.9,51.98,51.89,51.92,124000.0,48.2408,48.3151,48.2315,48.2594,124000.0
2013-03-25 15:30:00,51.94,52.01,51.92,52.01,110000.0,48.2779,48.343,48.2594,48.343,110000.0
2013-03-25 15:40:00,52.0,52.07,51.97,52.02,149000.0,48.3337,48.3988,48.3058,48.3523,149000.0
2013-03-25 15:50:00,52.02,52.15,52.01,52.01,466000.0,48.3523,48.4731,48.343,48.343,466000.0
2013-03-26 09:30:00,52.3,52.65,52.22,52.65,407000.0,48.6126,48.9379,48.5382,48.9379,407000.0
2013-03-26 09:40:00,52.65,52.88,52.57,52.76,456000.0,48.9379,49.1517,48.8635,49.0401,456000.0
2013-03-26 09:50:00,52.76,52.85,52.72,52.82,233000.0,49.0401,49.1238,49.003,49.0959,233000.0
2013-03-26 10:00:00,52.8,52.98,52.73,52.94,315000.0,49.0773,49.2446,49.0123,49.2074,315000.0
2013-03-26 10:10:00,52.95,53.0,52.9,52.96,286000.0,49.2167,49.2632,49.1703,49.226,286000.0
2013-03-26 10:20:00,52.99,53.21,52.94,53.06,463000.0,49.2539,49.4584,49.2074,49.319,463000.0
2013-03-26 10:30:00,53.08,53.15,53.0,53.01,360000.0,49.3376,49.4026,49.2632,49.2725,360000.0
2013-03-26 10:40:00,53.01,53.09,52.92,52.96,269000.0,49.2725,49.3469,49.1889,49.226,269000.0
2013-03-26 10:50:00,52.92,53.04,52.91,52.97,112000.0,49.1889,49.3004,49.1796,49.2353,112000.0
2013-03-26 11:00:00,52.97,53.33,52.97,53.26,452000.0,49.2353,49.5699,49.2353,49.5049,452000.0
2013-03-26 11:10:00,53.25,53.4,53.25,53.38,232000.0,49.4956,49.635,49.4956,49.6164,232000.0
2013-03-26 11:20:00,53.37,53.49,53.35,53.44,276000.0,49.6071,49.7187,49.5885,49.6722,276000.0
2013-03-26 11:30:00,53.42,53.46,53.34,53.46,174000.0,49.6536,49.6908,49.5792,49.6908,174000.0
2013-03-26 11:40:00,53.46,53.72,53.46,53.61,426000.0,49.6908,49.9325,49.6908,49.8302,426000.0
2013-03-26 11:50:00,53.62,53.65,53.51,53.52,178000.0,49.8395,49.8674,49.7373,49.7466,178000.0
2013-03-26 12:00:00,53.55,53.58,53.51,53.51,236000.0,49.7744,49.8023,49.7373,49.7373,236000.0
2013-03-26 12:10:00,53.51,53.51,53.33,53.36,239000.0,49.7373,49.7373,49.5699,49.5978,239000.0
2013-03-26 12:20:00,53.33,53.39,53.33,53.35,195000.0,49.5699,49.6257,49.5699,49.5885,195000.0
2013-03-26 12:30:00,53.35,53.47,53.35,53.37,111000.0,49.5885,49.7001,49.5885,49.6071,111000.0
2013-03-26 12:40:00,53.39,53.45,53.36,53.42,78000.0,49.6257,49.6815,49.5978,49.6536,78000.0
2013-03-26 12:50:00,53.42,53.47,53.35,53.38,88000.0,49.6536,49.7001,49.5885,49.6164,88000.0
2013-03-26 13:00:00,53.39,53.42,53.35,53.4,109000.0,49.6257,49.6536,49.5885,49.635,109000.0
2013-03-26 13:10:00,53.42,53.44,53.36,53.4,45000.0,49.6536,49.6722,49.5978,49.635,45000.0
2013-03-26 13:20:00,53.39,53.53,53.39,53.51,108000.0,49.6257,49.7558,49.6257,49.7373,108000.0
2013-03-26 13:30:00,53.52,53.52,53.41,53.44,95000.0,49.7466,49.7466,49.6443,49.6722,95000.0
2013-03-26 13:40:00,53.43,53.5,53.43,53.46,68000.0,49.6629,49.728,49.6629,49.6908,68000.0
2013-03-26 13:50:00,53.46,53.51,53.46,53.47,96000.0,49.6908,49.7373,49.6908,49.7001,96000.0
2013-03-26 14:00:00,53.48,53.52,53.42,53.47,121000.0,49.7094,49.7466,49.6536,49.7001,121000.0
2013-03-26 14:10:00,53.47,53.5,53.44,53.5,83000.0,49.7001,49.728,49.6722,49.728,83000.0
2013-03-26 14:20:00,53.5,53.55,53.45,53.53,75000.0,49.728,49.7744,49.6815,49.7558,75000.0
2013-03-26 14:30:00,53.55,53.56,53.47,53.47,118000.0,49.7744,49.7837,49.7001,49.7001,118000.0
2013-03-26 14:40:00,53.47,53.54,53.47,53.48,118000.0,49.7001,49.7651,49.7001,49.7094,118000.0
2013-03-26 14:50:00,53.47,53.53,53.47,53.5,91000.0,49.7001,49.7558,49.7001,49.728,91000.0
2013-03-26 15:00:00,53.51,53.52,53.48,53.48,172000.0,49.7373,49.7466,49.7094,49.7094,172000.0
2013-03-26 15:10:00,53.5,53.56,53.48,53.53,165000.0,49.728,49.7837,49.7094,49.7558,165000.0
2013-03-26 15:20:00,53.53,53.53,53.43,53.48,274000.0,49.7558,49.7558,49.6629,49.7094,274000.0
2013-03-26 15:30:00,53.5,53.58,53.49,53.54,273000.0,49.728,49.8023,49.7187,49.7651,273000.0
2013-03-26 15:40:00,53.52,53.6,53.5,53.58,247000.0,49.7466,49.8209,49.728,49.8023,247000.0
2013-03-26 15:50:00,53.59,53.6,53.49,53.59,642000.0,49.8116,49.8209,49.7187,49.8116,642000.0
2013-03-27 09:30:00,53.22,53.43,53.04,53.09,305000.0,49.4677,49.6629,49.3004,49.3469,305000.0
2013-03-27 09:40:00,53.06,53.32,53.04,53.23,199000.0,49.319,49.5607,49.3004,49.477,199000.0
2013-03-27 09:50:00,53.23,53.44,53.15,53.33,133000.0,49.477,49.6722,49.4026,49.5699,133000.0
2013-03-27 10:00:00,53.33,53.33,53.2,53.29,147000.0,49.5699,49.5699,49.4491,49.5328,147000.0
2013-03-27 10:10:00,53.27,53.29,53.13,53.19,117000.0,49.5142,49.5328,49.384,49.4398,117000.0
2013-03-27 10:20:00,53.15,53.43,53.14,53.34,134000.0,49.4026,49.6629,49.3933,49.5792,134000.0
2013-03-27 10:30:00,53.35,53.48,53.32,53.47,341000.0,49.5885,49.7094,49.5607,49.7001,341000.0
2013-03-27 10:40:00,53.48,53.66,53.48,53.66,195000.0,49.7094,49.8767,49.7094,49.8767,195000.0
2013-03-27 10:50:00,53.68,53.7,53.52,53.53,139000.0,49.8953,49.9139,49.7466,49.7558,139000.0
2013-03-27 11:00:00,53.55,53.59,53.45,53.53,75000.0,49.7744,49.8116,49.6815,49.7558,75000.0
2013-03-27 11:10:00,53.53,53.66,53.51,53.66,85000.0,49.7558,49.8767,49.7373,49.8767,85000.0
2013-03-27 11:20:00,53.67,53.7,53.62,53.67,117000.0,49.886,49.9139,49.8395,49.886,117000.0
2013-03-27 11:30:00,53.67,53.84,53.65,53.82,268000.0,49.886,50.044,49.8674,50.0254,268000.0
2013-03-27 11:40:00,53.82,53.98,53.81,53.9,155000.0,50.0254,50.1741,50.0161,50.0998,155000.0
2013-03-27 11:50:00,53.9,53.93,53.82,53.87,140000.0,50.0998,50.1276,50.0254,50.0719,140000.0
2013-03-27 12:00:00,53.89,53.9,53.84,53.88,156000.0,50.0905,50.0998,50.044,50.0812,156000.0
2013-03-27 12:10:00,53.89,53.97,53.85,53.88,199000.0,50.0905,50.1648,50.0533,50.0812,199000.0
2013-03-27 12:20:00,53.89,53.89,53.83,53.87,114000.0,50.0905,50.0905,50.0347,50.0719,114000.0
2013-03-27 12:30:00,53.85,53.89,53.84,53.86,34000.0,50.0533,50.0905,50.044,50.0626,34000.0
2013-03-27 12:40:00,53.88,53.95,53.86,53.93,135000.0,50.0812,50.1462,50.0626,50.1276,135000.0
2013-03-27 12:50:00,53.92,53.96,53.88,53.95,169000.0,50.1183,50.1555,50.0812,50.1462,169000.0
2013-03-27 13:00:00,53.93,53.96,53.9,53.94,91000.0,50.1276,50.1555,50.0998,50.1369,91000.0
2013-03-27 13:10:00,53.96,54.04,53.93,54.02,151000.0,50.1555,50.2299,50.1276,50.2113,151000.0
2013-03-27 13:20:00,54.02,54.04,53.98,54.0,89000.0,50.2113,50.2299,50.1741,50.1927,89000.0
2013-03-27 13:30:00,54.0,54.04,53.96,54.02,106000.0,50.1927,50.2299,50.1555,50.2113,106000.0
2013-03-27 13:40:00,54.02,54.07,54.01,54.04,102000.0,50.2113,50.2578,50.202,50.2299,102000.0
2013-03-27 13:50:00,54.04,54.06,53.94,53.98,77000.0,50.2299,50.2485,50.1369,50.1741,77000.0
2013-03-27 14:00:00,53.99,54.06,53.97,54.03,110000.0,50.1834,50.2485,50.1648,50.2206,110000.0
2013-03-27 14:10:00,54.01,54.01,53.89,53.94,78000.0,50.202,50.202,50.0905,50.1369,78000.0
2013-03-27 14:20:00,53.93,53.95,53.89,53.94,64000.0,50.1276,50.1462,50.0905,50.1369,64000.0
2013-03-27 14:30:00,53.94,53.96,53.85,53.91,143000.0,50.1369,50.1555,50.0533,50.1091,143000.0
2013-03-27 14:40:00,53.88,53.92,53.87,53.89,92000.0,50.0812,50.1183,50.0719,50.0905,92000.0
2013-03-27 14:50:00,53.89,53.89,53.71,53.72,175000.0,50.0905,50.0905,49.9232,49.9325,175000.0
2013-03-27 15:00:00,53.72,53.77,53.64,53.76,208000.0,49.9325,49.9789,49.8581,49.9696,208000.0
2013-03-27 15:10:00,53.78,53.89,53.77,53.85,89000.0,49.9882,50.0905,49.9789,50.0533,89000.0
2013-03-27 15:20:00,53.85,53.96,53.84,53.95,119000.0,50.0533,50.1555,50.044,50.1462,119000.0
2013-03-27 15:30:00,53.95,53.97,53.84,53.93,155000.0,50.1462,50.1648,50.044,50.1276,155000.0
2013-03-27 15:40:00,53.94,54.0,53.57,53.89,243000.0,50.1369,50.1927,49.793,50.0905,243000.0
2013-03-27 15:50:00,53.86,53.87,53.77,53.8,329000.0,50.0626,50.0719,49.9789,50.0068,329000.0
2013-03-28 09:30:00,53.84,53.97,53.84,53.92,142000.0,50.044,50.1648,50.044,50.1183,142000.0
2013-03-28 09:40:00,53.92,53.94,53.69,53.85,214000.0,50.1183,50.1369,49.9046,50.0533,214000.0
2013-03-28 09:50:00,53.85,53.94,53.8,53.89,140000.0,50.0533,50.1369,50.0068,50.0905,140000.0
2013-03-28 10:00:00,53.91,53.98,53.88,53.89,124000.0,50.1091,50.1741,50.0812,50.0905,124000.0
2013-03-28 10:10:00,53.89,53.93,53.84,53.85,149000.0,50.0905,50.1276,50.044,50.0533,149000.0
2013-03-28 10:20:00,53.88,53.98,53.88,53.91,93000.0,50.0812,50.1741,50.0812,50.1091,93000.0
2013-03-28 10:30:00,53.93,54.0,53.91,53.97,89000.0,50.1276,50.1927,50.1091,50.1648,89000.0
2013-03-28 10:40:00,53.96,53.99,53.93,53.93,112000.0,50.1555,50.1834,50.1276,50.1276,112000.0
2013-03-28 10:50:00,53.92,54.02,53.91,53.99,118000.0,50.1183,50.2113,50.1091,50.1834,118000.0
2013-03-28 11:00:00,54.02,54.08,54.01,54.03,135000.0,50.2113,50.2671,50.202,50.2206,135000.0
2013-03-28 11:10:00,54.03,54.05,54.0,54.05,105000.0,50.2206,50.2392,50.1927,50.2392,105000.0
2013-03-28 11:20:00,54.03,54.05,54.0,54.04,140000.0,50.2206,50.2392,50.1927,50.2299,140000.0
2013-03-28 11:30:00,54.05,54.06,54.01,54.03,61000.0,50.2392,50.2485,50.202,50.2206,61000.0
2013-03-28 11:40:00,54.02,54.05,54.01,54.03,89000.0,50.2113,50.2392,50.202,50.2206,89000.0
2013-03-28 11:50:00,54.02,54.04,54.01,54.03,65000.0,50.2113,50.2299,50.202,50.2206,65000.0
2013-03-28 12:00:00,54.04,54.04,53.98,54.01,92000.0,50.2299,50.2299,50.1741,50.202,92000.0
2013-03-28 12:10:00,53.98,54.01,53.96,53.98,40000.0,50.1741,50.202,50.1555,50.1741,40000.0
2013-03-28 12:20:00,53.98,53.98,53.91,53.91,54000.0,50.1741,50.1741,50.1091,50.1091,54000.0
2013-03-28 12:30:00,53.91,53.93,53.87,53.92,80000.0,50.1091,50.1276,50.0719,50.1183,80000.0
2013-03-28 12:40:00,53.89,53.95,53.87,53.91,49000.0,50.0905,50.1462,50.0719,50.1091,49000.0
2013-03-28 12:50:00,53.94,53.96,53.92,53.93,56000.0,50.1369,50.1555,50.1183,50.1276,56000.0
2013-03-28 13:00:00,53.93,53.93,53.9,53.9,89000.0,50.1276,50.1276,50.0998,50.0998,89000.0
2013-03-28 13:10:00,53.9,53.95,53.9,53.93,69000.0,50.0998,50.1462,50.0998,50.1276,69000.0
2013-03-28 13:20:00,53.95,53.96,53.93,53.93,100000.0,50.1462,50.1555,50.1276,50.1276,100000.0
2013-03-28 13:30:00,53.93,53.94,53.89,53.91,101000.0,50.1276,50.1369,50.0905,50.1091,101000.0
2013-03-28 13:40:00,53.92,53.97,53.89,53.92,52000.0,50.1183,50.1648,50.0905,50.1183,52000.0
2013-03-28 13:50:00,53.94,53.95,53.91,53.93,39000.0,50.1369,50.1462,50.1091,50.1276,39000.0
2013-03-28 14:00:00,53.94,53.97,53.94,53.96,28000.0,50.1369,50.1648,50.1369,50.1555,28000.0
2013-03-28 14:10:00,53.94,53.97,53.93,53.95,54000.0,50.1369,50.1648,50.1276,50.1462,54000.0
2013-03-28 14:20:00,53.95,53.99,53.95,53.97,132000.0,50.1462,50.1834,50.1462,50.1648,132000.0
2013-03-28 14:30:00,53.97,53.99,53.96,53.99,36000.0,50.1648,50.1834,50.1555,50.1834,36000.0
2013-03-28 14:40:00,53.98,54.02,53.97,54.01,82000.0,50.1741,50.2113,50.1648,50.202,82000.0
2013-03-28 14:50:00,54.01,54.03,53.99,54.0,101000.0,50.202,50.2206,50.1834,50.1927,101000.0
2013-03-28 15:00:00,53.99,54.01,53.92,53.98,85000.0,50.1834,50.202,50.1183,50.1741,85000.0
2013-03-28 15:10:00,53.97,54.01,53.97,53.98,53000.0,50.1648,50.202,50.1648,50.1741,53000.0
2013-03-28 15:20:00,54.0,54.03,53.97,54.02,160000.0,50.1927,50.2206,50.1648,50.2113,160000.0
2013-03-28 15:30:00,54.01,54.05,54.01,54.03,112000.0,50.202,50.2392,50.202,50.2206,112000.0
2013-03-28 15:40:00,54.02,54.08,54.01,54.08,164000.0,50.2113,50.2671,50.202,50.2671,164000.0
2013-03-28 15:50:00,54.09,54.2,54.06,54.09,690000.0,50.2764,50.3786,50.2485,50.2764,690000.0
2013-04-01 09:30:00,54.24,54.5,54.2,54.44,354000.0,50.4158,50.6575,50.3786,50.6017,354000.0
2013-04-01 09:40:00,54.44,54.69,54.41,54.41,249000.0,50.6017,50.8341,50.5738,50.5738,249000.0
2013-04-01 09:50:00,54.49,54.49,54.18,54.18,137000.0,50.6482,50.6482,50.36,50.36,137000.0
2013-04-01 10:00:00,54.2,54.29,54.01,54.19,284000.0,50.3786,50.4623,50.202,50.3693,284000.0
2013-04-01 10:10:00,54.24,54.3,54.14,54.19,185000.0,50.4158,50.4716,50.3228,50.3693,185000.0
2013-04-01 10:20:00,54.21,54.22,54.1,54.19,96000.0,50.3879,50.3972,50.2857,50.3693,96000.0
2013-04-01 10:30:00,54.18,54.2,53.84,53.95,602000.0,50.36,50.3786,50.044,50.1462,602000.0
2013-04-01 10:40:00,53.95,53.95,53.68,53.75,136000.0,50.1462,50.1462,49.8953,49.9603,136000.0
2013-04-01 10:50:00,53.79,53.85,53.75,53.82,88000.0,49.9975,50.0533,49.9603,50.0254,88000.0
2013-04-01 11:00:00,53.87,53.87,53.8,53.84,47000.0,50.0719,50.0719,50.0068,50.044,47000.0
2013-04-01 11:10:00,53.87,53.87,53.81,53.81,30000.0,50.0719,50.0719,50.0161,50.0161,30000.0
2013-04-01 11:20:00,53.84,53.86,53.76,53.86,86000.0,50.044,50.0626,49.9696,50.0626,86000.0
2013-04-01 11:30:00,53.86,53.9,53.78,53.8,60000.0,50.0626,50.0998,49.9882,50.0068,60000.0
2013-04-01 11:40:00,53.8,53.84,53.77,53.84,17000.0,50.0068,50.044,49.9789,50.044,17000.0
2013-04-01 11:50:00,53.87,53.9,53.8,53.83,25000.0,50.0719,50.0998,50.0068,50.0347,25000.0
2013-04-01 12:00:00,53.83,53.92,53.82,53.91,15000.0,50.0347,50.1183,50.0254,50.1091,15000.0
2013-04-01 12:10:00,53.92,53.96,53.89,53.91,30000.0,50.1183,50.1555,50.0905,50.1091,30000.0
2013-04-01 12:20:00,53.91,53.92,53.83,53.84,34000.0,50.1091,50.1183,50.0347,50.044,34000.0
2013-04-01 12:30:00,53.87,53.87,53.82,53.82,15000.0,50.0719,50.0719,50.0254,50.0254,15000.0
2013-04-01 12:40:00,53.85,53.86,53.83,53.84,24000.0,50.0533,50.0626,50.0347,50.044,24000.0
2013-04-01 12:50:00,53.86,53.91,53.84,53.91,20000.0,50.0626,50.1091,50.044,50.1091,20000.0
2013-04-01 13:00:00,53.93,53.94,53.87,53.87,52000.0,50.1276,50.1369,50.0719,50.0719,52000.0
2013-04-01 13:10:00,53.88,53.9,53.87,53.87,63000.0,50.0812,50.0998,50.0719,50.0719,63000.0
2013-04-01 13:20:00,53.86,53.9,53.85,53.89,56000.0,50.0626,50.0998,50.0533,50.0905,56000.0
2013-04-01 13:30:00,53.89,53.9,53.86,53.9,22000.0,50.0905,50.0998,50.0626,50.0998,22000.0
2013-04-01 13:40:00,53.88,53.9,53.8,53.81,67000.0,50.0812,50.0998,50.0068,50.0161,67000.0
2013-04-01 13:50:00,53.82,53.83,53.78,53.81,44000.0,50.0254,50.0347,49.9882,50.0161,44000.0
2013-04-01 14:00:00,53.85,53.86,53.81,53.83,52000.0,50.0533,50.0626,50.0161,50.0347,52000.0
2013-04-01 14:10:00,53.83,53.83,53.78,53.8,42000.0,50.0347,50.0347,49.9882,50.0068,42000.0
2013-04-01 14:20:00,53.8,53.81,53.75,53.78,88000.0,50.0068,50.0161,49.9603,49.9882,88000.0
2013-04-01 14:30:00,53.77,53.77,53.71,53.71,44000.0,49.9789,49.9789,49.9232,49.9232,44000.0
2013-04-01 14:40:00,53.72,53.74,53.69,53.72,115000.0,49.9325,49.951,49.9046,49.9325,115000.0
2013-04-01 14:50:00,53.71,53.73,53.68,53.69,76000.0,49.9232,49.9417,49.8953,49.9046,76000.0
2013-04-01 15:00:00,53.68,53.7,53.63,53.64,94000.0,49.8953,49.9139,49.8488,49.8581,94000.0
2013-04-01 15:10:00,53.63,53.67,53.62,53.63,88000.0,49.8488,49.886,49.8395,49.8488,88000.0
2013-04-01 15:20:00,53.64,53.7,53.62,53.67,205000.0,49.8581,49.9139,49.8395,49.886,205000.0
2013-04-01 15:30:00,53.69,53.7,53.6,53.68,275000.0,49.9046,49.9139,49.8209,49.8953,275000.0
2013-04-01 15:40:00,53.67,53.71,53.64,53.67,235000.0,49.886,49.9232,49.8581,49.886,235000.0
2013-04-01 15:50:00,53.67,53.71,53.6,53.7,669000.0,49.886,49.9232,49.8209,49.9139,669000.0
2013-04-02 09:30:00,54.07,54.2,54.05,54.1,282000.0,50.2578,50.3786,50.2392,50.2857,282000.0
2013-04-02 09:40:00,54.13,54.24,53.92,54.21,204000.0,50.3135,50.4158,50.1183,50.3879,204000.0
2013-04-02 09:50:00,54.22,54.23,54.17,54.22,88000.0,50.3972,50.4065,50.3507,50.3972,88000.0
2013-04-02 10:00:00,54.22,54.37,54.14,54.37,207000.0,50.3972,50.5366,50.3228,50.5366,207000.0
2013-04-02 10:10:00,54.37,54.37,54.21,54.26,327000.0,50.5366,50.5366,50.3879,50.4344,327000.0
2013-04-02 10:20:00,54.22,54.26,54.19,54.26,119000.0,50.3972,50.4344,50.3693,50.4344,119000.0
2013-04-02 10:30:00,54.23,54.38,54.12,54.38,180000.0,50.4065,50.5459,50.3042,50.5459,180000.0
2013-04-02 10:40:00,54.35,54.4,54.29,54.39,63000.0,50.518,50.5645,50.4623,50.5552,63000.0
2013-04-02 10:50:00,54.37,54.38,54.27,54.29,112000.0,50.5366,50.5459,50.4437,50.4623,112000.0
2013-04-02 11:00:00,54.29,54.29,54.18,54.2,36000.0,50.4623,50.4623,50.36,50.3786,36000.0
2013-04-02 11:10:00,54.2,54.2,54.11,54.12,58000.0,50.3786,50.3786,50.295,50.3042,58000.0
2013-04-02 11:20:00,54.12,54.13,53.98,53.98,109000.0,50.3042,50.3135,50.1741,50.1741,109000.0
2013-04-02 11:30:00,54.02,54.11,54.02,54.08,39000.0,50.2113,50.295,50.2113,50.2671,39000.0
2013-04-02 11:40:00,54.1,54.1,53.96,53.96,44000.0,50.2857,50.2857,50.1555,50.1555,44000.0
2013-04-02 11:50:00,53.98,54.07,53.96,53.97,95000.0,50.1741,50.2578,50.1555,50.1648,95000.0
2013-04-02 12:00:00,53.99,54.01,53.9,53.96,58000.0,50.1834,50.202,50.0998,50.1555,58000.0
2013-04-02 12:10:00,53.98,54.0,53.96,54.0,18000.0,50.1741,50.1927,50.1555,50.1927,18000.0
2013-04-02 12:20:00,54.01,54.06,54.01,54.06,36000.0,50.202,50.2485,50.202,50.2485,36000.0
2013-04-02 12:30:00,54.05,54.07,54.01,54.03,51000.0,50.2392,50.2578,50.202,50.2206,51000.0
2013-04-02 12:40:00,54.05,54.15,54.05,54.13,31000.0,50.2392,50.3321,50.2392,50.3135,31000.0
2013-04-02 12:50:00,54.14,54.16,54.13,54.14,30000.0,50.3228,50.3414,50.3135,50.3228,30000.0
2013-04-02 13:00:00,54.14,54.15,54.11,54.14,48000.0,50.3228,50.3321,50.295,50.3228,48000.0
2013-04-02 13:10:00,54.12,54.14,54.11,54.12,29000.0,50.3042,50.3228,50.295,50.3042,29000.0
2013-04-02 13:20:00,54.12,54.13,54.1,54.1,19000.0,50.3042,50.3135,50.2857,50.2857,19000.0
2013-04-02 13:30:00,54.11,54.13,54.08,54.11,54000.0,50.295,50.3135,50.2671,50.295,54000.0
2013-04-02 13:40:00,54.13,54.13,54.08,54.09,25000.0,50.3135,50.3135,50.2671,50.2764,25000.0
2013-04-02 13:50:00,54.09,54.15,54.07,54.08,47000.0,50.2764,50.3321,50.2578,50.2671,47000.0
2013-04-02 14:00:00,54.08,54.16,54.08,54.16,39000.0,50.2671,50.3414,50.2671,50.3414,39000.0
2013-04-02 14:10:00,54.16,54.19,54.15,54.15,39000.0,50.3414,50.3693,50.3321,50.3321,39000.0
2013-04-02 14:20:00,54.16,54.17,54.12,54.13,36000.0,50.3414,50.3507,50.3042,50.3135,36000.0
2013-04-02 14:30:00,54.11,54.12,54.06,54.1,63000.0,50.295,50.3042,50.2485,50.2857,63000.0
2013-04-02 14:40:00,54.09,54.12,54.05,54.06,34000.0,50.2764,50.3042,50.2392,50.2485,34000.0
2013-04-02 14:50:00,54.05,54.09,54.02,54.06,28000.0,50.2392,50.2764,50.2113,50.2485,28000.0
2013-04-02 15:00:00,54.05,54.1,54.03,54.07,50000.0,50.2392,50.2857,50.2206,50.2578,50000.0
2013-04-02 15:10:00,54.09,54.15,54.06,54.09,96000.0,50.2764,50.3321,50.2485,50.2764,96000.0
2013-04-02 15:20:00,54.08,54.09,54.02,54.08,50000.0,50.2671,50.2764,50.2113,50.2671,50000.0
2013-04-02 15:30:00,54.08,54.09,54.03,54.05,58000.0,50.2671,50.2764,50.2206,50.2392,58000.0
2013-04-02 15:40:00,54.01,54.03,53.93,54.01,190000.0,50.202,50.2206,50.1276,50.202,190000.0
2013-04-02 15:50:00,53.99,54.04,53.94,54.01,162000.0,50.1834,50.2299,50.1369,50.202,162000.0
2013-04-03 09:30:00,54.09,54.3,54.09,54.18,131000.0,50.2764,50.4716,50.2764,50.36,131000.0
2013-04-03 09:40:00,54.14,54.15,53.82,53.9,146000.0,50.3228,50.3321,50.0254,50.0998,146000.0
2013-04-03 09:50:00,53.9,53.99,53.74,53.82,83000.0,50.0998,50.1834,49.951,50.0254,83000.0
2013-04-03 10:00:00,53.9,53.9,53.75,53.8,61000.0,50.0998,50.0998,49.9603,50.0068,61000.0
2013-04-03 10:10:00,53.82,53.82,53.71,53.82,92000.0,50.0254,50.0254,49.9232,50.0254,92000.0
2013-04-03 10:20:00,53.8,53.84,53.75,53.76,211000.0,50.0068,50.044,49.9603,49.9696,211000.0
2013-04-03 10:30:00,53.73,53.77,53.65,53.7,143000.0,49.9417,49.9789,49.8674,49.9139,143000.0
2013-04-03 10:40:00,53.71,53.8,53.67,53.8,40000.0,49.9232,50.0068,49.886,50.0068,40000.0
2013-04-03 10:50:00,53.78,53.85,53.72,53.72,54000.0,49.9882,50.0533,49.9325,49.9325,54000.0
2013-04-03 11:00:00,53.76,53.76,53.66,53.69,42000.0,49.9696,49.9696,49.8767,49.9046,42000.0
2013-04-03 11:10:00,53.69,53.73,53.6,53.7,66000.0,49.9046,49.9417,49.8209,49.9139,66000.0
2013-04-03 11:20:00,53.69,53.69,53.58,53.61,68000.0,49.9046,49.9046,49.8023,49.8302,68000.0
2013-04-03 11:30:00,53.58,53.64,53.56,53.59,36000.0,49.8023,49.8581,49.7837,49.8116,36000.0
2013-04-03 11:40:00,53.6,53.67,53.58,53.65,65000.0,49.8209,49.886,49.8023,49.8674,65000.0
2013-04-03 11:50:00,53.67,53.72,53.64,53.66,62000.0,49.886,49.9325,49.8581,49.8767,62000.0
2013-04-03 12:00:00,53.69,53.69,53.57,53.57,381000.0,49.9046,49.9046,49.793,49.793,381000.0
2013-04-03 12:10:00,53.62,53.65,53.51,53.63,70000.0,49.8395,49.8674,49.7373,49.8488,70000.0
2013-04-03 12:20:00,53.65,53.65,53.52,53.52,57000.0,49.8674,49.8674,49.7466,49.7466,57000.0
2013-04-03 12:30:00,53.52,53.57,53.51,53.52,63000.0,49.7466,49.793,49.7373,49.7466,63000.0
2013-04-03 12:40:00,53.55,53.55,53.42,53.42,158000.0,49.7744,49.7744,49.6536,49.6536,158000.0
2013-04-03 12:50:00,53.45,53.51,53.45,53.51,44000.0,49.6815,49.7373,49.6815,49.7373,44000.0
2013-04-03 13:00:00,53.5,53.54,53.49,53.52,113000.0,49.728,49.7651,49.7187,49.7466,113000.0
2013-04-03 13:10:00,53.53,53.53,53.49,53.53,26000.0,49.7558,49.7558,49.7187,49.7558,26000.0
2013-04-03 13:20:00,53.53,53.53,53.46,53.48,156000.0,49.7558,49.7558,49.6908,49.7094,156000.0
2013-04-03 13:30:00,53.48,53.48,53.32,53.33,114000.0,49.7094,49.7094,49.5607,49.5699,114000.0
2013-04-03 13:40:00,53.33,53.37,53.04,53.3,269000.0,49.5699,49.6071,49.3004,49.5421,269000.0
2013-04-03 13:50:00,53.29,53.3,53.16,53.22,107000.0,49.5328,49.5421,49.4119,49.4677,107000.0
2013-04-03 14:00:00,53.19,53.39,53.19,53.39,95000.0,49.4398,49.6257,49.4398,49.6257,95000.0
2013-04-03 14:10:00,53.35,53.43,53.35,53.36,48000.0,49.5885,49.6629,49.5885,49.5978,48000.0
2013-04-03 14:20:00,53.39,53.42,53.32,53.32,63000.0,49.6257,49.6536,49.5607,49.5607,63000.0
2013-04-03 14:30:00,53.33,53.41,53.32,53.38,173000.0,49.5699,49.6443,49.5607,49.6164,173000.0
2013-04-03 14:40:00,53.35,53.45,53.35,53.38,39000.0,49.5885,49.6815,49.5885,49.6164,39000.0
2013-04-03 14:50:00,53.37,53.42,53.35,53.37,38000.0,49.6071,49.6536,49.5885,49.6071,38000.0
2013-04-03 15:00:00,53.38,53.38,53.31,53.33,60000.0,49.6164,49.6164,49.5514,49.5699,60000.0
2013-04-03 15:10:00,53.32,53.35,53.28,53.3,112000.0,49.5607,49.5885,49.5235,49.5421,112000.0
2013-04-03 15:20:00,53.31,53.34,53.25,53.25,89000.0,49.5514,49.5792,49.4956,49.4956,89000.0
2013-04-03 15:30:00,53.27,53.3,53.18,53.22,188000.0,49.5142,49.5421,49.4305,49.4677,188000.0
2013-04-03 15:40:00,53.22,53.41,53.22,53.41,356000.0,49.4677,49.6443,49.4677,49.6443,356000.0
2013-04-03 15:50:00,53.41,53.43,53.33,53.33,470000.0,49.6443,49.6629,49.5699,49.5699,470000.0
2013-04-04 09:30:00,53.27,53.56,53.19,53.51,151000.0,49.5142,49.7837,49.4398,49.7373,151000.0
2013-04-04 09:40:00,53.45,53.5,53.19,53.21,278000.0,49.6815,49.728,49.4398,49.4584,278000.0
2013-04-04 09:50:00,53.22,53.46,53.21,53.4,75000.0,49.4677,49.6908,49.4584,49.635,75000.0
2013-04-04 10:00:00,53.41,53.55,53.38,53.42,47000.0,49.6443,49.7744,49.6164,49.6536,47000.0
2013-04-04 10:10:00,53.47,53.51,53.43,53.47,45000.0,49.7001,49.7373,49.6629,49.7001,45000.0
2013-04-04 10:20:00,53.46,53.51,53.3,53.3,374000.0,49.6908,49.7373,49.5421,49.5421,374000.0
2013-04-04 10:30:00,53.32,53.43,53.31,53.34,12000.0,49.5607,49.6629,49.5514,49.5792,12000.0
2013-04-04 10:40:00,53.32,53.52,53.3,53.34,81000.0,49.5607,49.7466,49.5421,49.5792,81000.0
2013-04-04 10:50:00,53.29,53.44,53.28,53.28,53000.0,49.5328,49.6722,49.5235,49.5235,53000.0
2013-04-04 11:00:00,53.3,53.35,53.27,53.28,18000.0,49.5421,49.5885,49.5142,49.5235,18000.0
2013-04-04 11:10:00,53.25,53.36,53.25,53.36,14000.0,49.4956,49.5978,49.4956,49.5978,14000.0
2013-04-04 11:20:00,53.43,53.47,53.4,53.46,41000.0,49.6629,49.7001,49.635,49.6908,41000.0
2013-04-04 11:30:00,53.42,53.42,53.3,53.31,25000.0,49.6536,49.6536,49.5421,49.5514,25000.0
2013-04-04 11:40:00,53.3,53.4,53.3,53.39,37000.0,49.5421,49.635,49.5421,49.6257,37000.0
2013-04-04 11:50:00,53.35,53.38,53.3,53.35,69000.0,49.5885,49.6164,49.5421,49.5885,69000.0
2013-04-04 12:00:00,53.35,53.35,53.16,53.2,61000.0,49.5885,49.5885,49.4119,49.4491,61000.0
2013-04-04 12:10:00,53.18,53.21,53.15,53.21,20000.0,49.4305,49.4584,49.4026,49.4584,20000.0
2013-04-04 12:20:00,53.19,53.22,53.13,53.21,60000.0,49.4398,49.4677,49.384,49.4584,60000.0
2013-04-04 12:30:00,53.23,53.3,53.22,53.25,79000.0,49.477,49.5421,49.4677,49.4956,79000.0
2013-04-04 12:40:00,53.26,53.26,53.12,53.18,131000.0,49.5049,49.5049,49.3748,49.4305,131000.0
2013-04-04 12:50:00,53.17,53.22,53.13,53.21,67000.0,49.4212,49.4677,49.384,49.4584,67000.0
2013-04-04 13:00:00,53.17,53.17,53.12,53.12,21000.0,49.4212,49.4212,49.3748,49.3748,21000.0
2013-04-04 13:10:00,53.11,53.13,53.01,53.13,39000.0,49.3655,49.384,49.2725,49.384,39000.0
2013-04-04 13:20:00,53.11,53.16,53.1,53.15,63000.0,49.3655,49.4119,49.3562,49.4026,63000.0
2013-04-04 13:30:00,53.16,53.21,53.14,53.2,51000.0,49.4119,49.4584,49.3933,49.4491,51000.0
2013-04-04 13:40:00,53.2,53.27,53.19,53.26,34000.0,49.4491,49.5142,49.4398,49.5049,34000.0
2013-04-04 13:50:00,53.26,53.26,53.22,53.22,16000.0,49.5049,49.5049,49.4677,49.4677,16000.0
2013-04-04 14:00:00,53.22,53.25,53.17,53.17,59000.0,49.4677,49.4956,49.4212,49.4212,59000.0
2013-04-04 14:10:00,53.18,53.28,53.17,53.28,72000.0,49.4305,49.5235,49.4212,49.5235,72000.0
2013-04-04 14:20:00,53.27,53.33,53.26,53.3,127000.0,49.5142,49.5699,49.5049,49.5421,127000.0
2013-04-04 14:30:00,53.3,53.41,53.29,53.38,92000.0,49.5421,49.6443,49.5328,49.6164,92000.0
2013-04-04 14:40:00,53.37,53.39,53.34,53.38,49000.0,49.6071,49.6257,49.5792,49.6164,49000.0
2013-04-04 14:50:00,53.38,53.39,53.33,53.35,52000.0,49.6164,49.6257,49.5699,49.5885,52000.0
2013-04-04 15:00:00,53.35,53.43,53.33,53.36,86000.0,49.5885,49.6629,49.5699,49.5978,86000.0
2013-04-04 15:10:00,53.35,53.43,53.31,53.38,96000.0,49.5885,49.6629,49.5514,49.6164,96000.0
2013-04-04 15:20:00,53.35,53.4,53.35,53.37,72000.0,49.5885,49.635,49.5885,49.6071,72000.0
2013-04-04 15:30:00,53.35,53.49,53.34,53.4,206000.0,49.5885,49.7187,49.5792,49.635,206000.0
2013-04-04 15:40:00,53.4,53.48,53.39,53.43,126000.0,49.635,49.7094,49.6257,49.6629,126000.0
2013-04-04 15:50:00,53.42,53.52,53.42,53.44,362000.0,49.6536,49.7466,49.6536,49.6722,362000.0
2013-04-05 09:30:00,52.67,52.92,52.63,52.92,261000.0,49.0117,49.2444,48.9745,49.2444,261000.0
2013-04-05 09:40:00,52.93,53.18,52.93,53.17,227000.0,49.2537,49.4863,49.2537,49.477,227000.0
2013-04-05 09:50:00,53.2,53.27,52.83,53.0,500000.0,49.5049,49.5701,49.1606,49.3188,500000.0
2013-04-05 10:00:00,52.96,53.01,52.84,52.95,149000.0,49.2816,49.3281,49.1699,49.2723,149000.0
2013-04-05 10:10:00,52.93,52.96,52.86,52.88,85000.0,49.2537,49.2816,49.1885,49.2072,85000.0
2013-04-05 10:20:00,52.9,53.04,52.86,52.94,166000.0,49.2258,49.356,49.1885,49.263,166000.0
2013-04-05 10:30:00,52.96,53.04,52.93,52.99,96000.0,49.2816,49.356,49.2537,49.3095,96000.0
2013-04-05 10:40:00,52.98,52.98,52.84,52.89,104000.0,49.3002,49.3002,49.1699,49.2165,104000.0
2013-04-05 10:50:00,52.9,53.0,52.89,52.96,57000.0,49.2258,49.3188,49.2165,49.2816,57000.0
2013-04-05 11:00:00,52.95,53.01,52.91,53.0,192000.0,49.2723,49.3281,49.2351,49.3188,192000.0
2013-04-05 11:10:00,52.96,53.01,52.91,52.94,399000.0,49.2816,49.3281,49.2351,49.263,399000.0
2013-04-05 11:20:00,52.94,52.95,52.86,52.89,76000.0,49.263,49.2723,49.1885,49.2165,76000.0
2013-04-05 11:30:00,52.86,52.93,52.78,52.8,93000.0,49.1885,49.2537,49.1141,49.1327,93000.0
2013-04-05 11:40:00,52.8,52.85,52.78,52.83,120000.0,49.1327,49.1792,49.1141,49.1606,120000.0
2013-04-05 11:50:00,52.83,52.96,52.78,52.87,243000.0,49.1606,49.2816,49.1141,49.1978,243000.0
2013-04-05 12:00:00,52.84,52.85,52.77,52.81,92000.0,49.1699,49.1792,49.1048,49.142,92000.0
2013-04-05 12:10:00,52.82,52.86,52.8,52.8,87000.0,49.1513,49.1885,49.1327,49.1327,87000.0
2013-04-05 12:20:00,52.79,52.83,52.76,52.78,53000.0,49.1234,49.1606,49.0955,49.1141,53000.0
2013-04-05 12:30:00,52.77,52.87,52.76,52.86,82000.0,49.1048,49.1978,49.0955,49.1885,82000.0
2013-04-05 12:40:00,52.85,52.88,52.76,52.78,261000.0,49.1792,49.2072,49.0955,49.1141,261000.0
2013-04-05 12:50:00,52.8,52.8,52.73,52.75,81000.0,49.1327,49.1327,49.0676,49.0862,81000.0
2013-04-05 13:00:00,52.74,52.82,52.74,52.82,31000.0,49.0769,49.1513,49.0769,49.1513,31000.0
2013-04-05 13:10:00,52.8,52.8,52.79,52.8,24000.0,49.1327,49.1327,49.1234,49.1327,24000.0
2013-04-05 13:20:00,52.83,52.93,52.82,52.93,51000.0,49.1606,49.2537,49.1513,49.2537,51000.0
2013-04-05 13:30:00,52.91,52.94,52.85,52.89,28000.0,49.2351,49.263,49.1792,49.2165,28000.0
2013-04-05 13:40:00,52.85,52.92,52.85,52.9,50000.0,49.1792,49.2444,49.1792,49.2258,50000.0
2013-04-05 13:50:00,52.88,52.92,52.86,52.92,89000.0,49.2072,49.2444,49.1885,49.2444,89000.0
2013-04-05 14:00:00,52.92,53.01,52.91,53.01,87000.0,49.2444,49.3281,49.2351,49.3281,87000.0
2013-04-05 14:10:00,53.0,53.0,52.89,52.9,61000.0,49.3188,49.3188,49.2165,49.2258,61000.0
2013-04-05 14:20:00,52.91,52.95,52.88,52.93,75000.0,49.2351,49.2723,49.2072,49.2537,75000.0
2013-04-05 14:30:00,52.96,52.98,52.92,52.96,66000.0,49.2816,49.3002,49.2444,49.2816,66000.0
2013-04-05 14:40:00,52.98,52.99,52.95,52.99,30000.0,49.3002,49.3095,49.2723,49.3095,30000.0
2013-04-05 14:50:00,52.99,53.0,52.96,52.99,55000.0,49.3095,49.3188,49.2816,49.3095,55000.0
2013-04-05 15:00:00,52.98,53.0,52.96,52.96,153000.0,49.3002,49.3188,49.2816,49.2816,153000.0
2013-04-05 15:10:00,52.98,52.99,52.96,52.96,47000.0,49.3002,49.3095,49.2816,49.2816,47000.0
2013-04-05 15:20:00,52.97,53.01,52.94,52.96,74000.0,49.2909,49.3281,49.263,49.2816,74000.0
2013-04-05 15:30:00,52.99,53.17,52.93,53.12,560000.0,49.3095,49.477,49.2537,49.4305,560000.0
2013-04-05 15:40:00,53.1,53.16,53.07,53.11,142000.0,49.4119,49.4677,49.384,49.4212,142000.0
2013-04-05 15:50:00,53.11,53.2,53.09,53.14,368000.0,49.4212,49.5049,49.4026,49.4491,368000.0
2013-04-08 09:30:00,53.07,53.32,52.98,53.32,124000.0,49.384,49.6166,49.3002,49.6166,124000.0
2013-04-08 09:40:00,53.39,53.39,53.3,53.33,125000.0,49.6817,49.6817,49.598,49.6259,125000.0
2013-04-08 09:50:00,53.34,53.37,53.26,53.26,228000.0,49.6352,49.6631,49.5608,49.5608,228000.0
2013-04-08 10:00:00,53.29,53.33,53.26,53.32,66000.0,49.5887,49.6259,49.5608,49.6166,66000.0
2013-04-08 10:10:00,53.34,53.34,53.22,53.22,40000.0,49.6352,49.6352,49.5235,49.5235,40000.0
2013-04-08 10:20:00,53.19,53.22,53.05,53.13,277000.0,49.4956,49.5235,49.3653,49.4398,277000.0
2013-04-08 10:30:00,53.17,53.28,53.16,53.23,56000.0,49.477,49.5794,49.4677,49.5328,56000.0
2013-04-08 10:40:00,53.21,53.28,53.18,53.23,58000.0,49.5142,49.5794,49.4863,49.5328,58000.0
2013-04-08 10:50:00,53.22,53.22,53.14,53.17,334000.0,49.5235,49.5235,49.4491,49.477,334000.0
2013-04-08 11:00:00,53.13,53.2,53.12,53.16,509000.0,49.4398,49.5049,49.4305,49.4677,509000.0
2013-04-08 11:10:00,53.16,53.25,53.16,53.23,27000.0,49.4677,49.5515,49.4677,49.5328,27000.0
2013-04-08 11:20:00,53.25,53.25,53.21,53.21,24000.0,49.5515,49.5515,49.5142,49.5142,24000.0
2013-04-08 11:30:00,53.24,53.24,53.21,53.24,17000.0,49.5421,49.5421,49.5142,49.5421,17000.0
2013-04-08 11:40:00,53.24,53.25,53.22,53.22,29000.0,49.5421,49.5515,49.5235,49.5235,29000.0
2013-04-08 11:50:00,53.23,53.23,53.2,53.23,24000.0,49.5328,49.5328,49.5049,49.5328,24000.0
2013-04-08 12:00:00,53.22,53.24,53.13,53.13,36000.0,49.5235,49.5421,49.4398,49.4398,36000.0
2013-04-08 12:10:00,53.12,53.14,53.04,53.09,58000.0,49.4305,49.4491,49.356,49.4026,58000.0
2013-04-08 12:20:00,53.09,53.1,53.05,53.07,12000.0,49.4026,49.4119,49.3653,49.384,12000.0
2013-04-08 12:30:00,53.05,53.15,53.05,53.12,33000.0,49.3653,49.4584,49.3653,49.4305,33000.0
2013-04-08 12:40:00,53.14,53.16,53.12,53.12,22000.0,49.4491,49.4677,49.4305,49.4305,22000.0
2013-04-08 12:50:00,53.12,53.18,53.12,53.15,35000.0,49.4305,49.4863,49.4305,49.4584,35000.0
2013-04-08 13:00:00,53.15,53.16,53.13,53.14,21000.0,49.4584,49.4677,49.4398,49.4491,21000.0
2013-04-08 13:10:00,53.13,53.26,53.12,53.24,34000.0,49.4398,49.5608,49.4305,49.5421,34000.0
2013-04-08 13:20:00,53.25,53.3,53.24,53.3,39000.0,49.5515,49.598,49.5421,49.598,39000.0
2013-04-08 13:30:00,53.29,53.3,53.21,53.23,34000.0,49.5887,49.598,49.5142,49.5328,34000.0
2013-04-08 13:40:00,53.23,53.37,53.22,53.37,45000.0,49.5328,49.6631,49.5235,49.6631,45000.0
2013-04-08 13:50:00,53.38,53.43,53.32,53.43,41000.0,49.6724,49.7189,49.6166,49.7189,41000.0
2013-04-08 14:00:00,53.43,53.5,53.43,53.47,75000.0,49.7189,49.7841,49.7189,49.7562,75000.0
2013-04-08 14:10:00,53.49,53.57,53.48,53.54,101000.0,49.7748,49.8492,49.7655,49.8213,101000.0
2013-04-08 14:20:00,53.54,53.54,53.42,53.45,79000.0,49.8213,49.8213,49.7096,49.7376,79000.0
2013-04-08 14:30:00,53.45,53.49,53.43,53.46,73000.0,49.7376,49.7748,49.7189,49.7469,73000.0
2013-04-08 14:40:00,53.47,53.47,53.42,53.42,14000.0,49.7562,49.7562,49.7096,49.7096,14000.0
2013-04-08 14:50:00,53.41,53.42,53.32,53.33,45000.0,49.7003,49.7096,49.6166,49.6259,45000.0
2013-04-08 15:00:00,53.32,53.38,53.32,53.34,59000.0,49.6166,49.6724,49.6166,49.6352,59000.0
2013-04-08 15:10:00,53.32,53.35,53.3,53.3,66000.0,49.6166,49.6445,49.598,49.598,66000.0
2013-04-08 15:20:00,53.27,53.36,53.27,53.32,81000.0,49.5701,49.6538,49.5701,49.6166,81000.0
2013-04-08 15:30:00,53.32,53.4,53.29,53.37,132000.0,49.6166,49.691,49.5887,49.6631,132000.0
2013-04-08 15:40:00,53.37,53.43,53.37,53.4,188000.0,49.6631,49.7189,49.6631,49.691,188000.0
2013-04-08 15:50:00,53.38,53.46,53.37,53.43,132000.0,49.6724,49.7469,49.6631,49.7189,132000.0
2013-04-09 09:30:00,53.4,53.44,52.99,53.02,350000.0,49.691,49.7283,49.3095,49.3374,350000.0
2013-04-09 09:40:00,53.02,53.24,53.02,53.12,267000.0,49.3374,49.5421,49.3374,49.4305,267000.0
2013-04-09 09:50:00,53.12,53.12,52.84,52.85,179000.0,49.4305,49.4305,49.1699,49.1792,179000.0
2013-04-09 10:00:00,52.85,52.91,52.79,52.86,240000.0,49.1792,49.2351,49.1234,49.1885,240000.0
2013-04-09 10:10:00,52.88,52.9,52.66,52.72,168000.0,49.2072,49.2258,49.0024,49.0583,168000.0
2013-04-09 10:20:00,52.71,52.81,52.7,52.7,671000.0,49.049,49.142,49.0397,49.0397,671000.0
2013-04-09 10:30:00,52.72,52.75,52.66,52.69,305000.0,49.0583,49.0862,49.0024,49.0303,305000.0
2013-04-09 10:40:00,52.69,52.72,52.65,52.71,159000.0,49.0303,49.0583,48.9931,49.049,159000.0
2013-04-09 10:50:00,52.73,52.73,52.63,52.7,93000.0,49.0676,49.0676,48.9745,49.0397,93000.0
2013-04-09 11:00:00,52.7,52.71,52.6,52.69,60000.0,49.0397,49.049,48.9466,49.0303,60000.0
2013-04-09 11:10:00,52.69,52.7,52.46,52.46,134000.0,49.0303,49.0397,48.8163,48.8163,134000.0
2013-04-09 11:20:00,52.48,52.54,52.32,52.32,222000.0,48.8349,48.8908,48.686,48.686,222000.0
2013-04-09 11:30:00,52.35,52.45,52.32,52.43,167000.0,48.714,48.807,48.686,48.7884,167000.0
2013-04-09 11:40:00,52.46,52.59,52.46,52.52,154000.0,48.8163,48.9373,48.8163,48.8722,154000.0
2013-04-09 11:50:00,52.53,52.54,52.48,52.5,55000.0,48.8815,48.8908,48.8349,48.8535,55000.0
2013-04-09 12:00:00,52.5,52.55,52.45,52.47,94000.0,48.8535,48.9001,48.807,48.8256,94000.0
2013-04-09 12:10:00,52.48,52.5,52.46,52.49,31000.0,48.8349,48.8535,48.8163,48.8442,31000.0
2013-04-09 12:20:00,52.48,52.54,52.47,52.54,58000.0,48.8349,48.8908,48.8256,48.8908,58000.0
2013-04-09 12:30:00,52.51,52.59,52.51,52.57,88000.0,48.8628,48.9373,48.8628,48.9187,88000.0
2013-04-09 12:40:00,52.57,52.57,52.49,52.51,63000.0,48.9187,48.9187,48.8442,48.8628,63000.0
2013-04-09 12:50:00,52.5,52.52,52.45,52.51,72000.0,48.8535,48.8722,48.807,48.8628,72000.0
2013-04-09 13:00:00,52.52,52.57,52.46,52.47,79000.0,48.8722,48.9187,48.8163,48.8256,79000.0
2013-04-09 13:10:00,52.48,52.59,52.46,52.59,131000.0,48.8349,48.9373,48.8163,48.9373,131000.0
2013-04-09 13:20:00,52.58,52.59,52.5,52.5,113000.0,48.928,48.9373,48.8535,48.8535,113000.0
2013-04-09 13:30:00,52.51,52.58,52.5,52.57,89000.0,48.8628,48.928,48.8535,48.9187,89000.0
2013-04-09 13:40:00,52.6,52.68,52.58,52.6,167000.0,48.9466,49.021,48.928,48.9466,167000.0
2013-04-09 13:50:00,52.61,52.67,52.59,52.65,146000.0,48.9559,49.0117,48.9373,48.9931,146000.0
2013-04-09 14:00:00,52.65,52.67,52.6,52.61,113000.0,48.9931,49.0117,48.9466,48.9559,113000.0
2013-04-09 14:10:00,52.61,52.63,52.51,52.51,128000.0,48.9559,48.9745,48.8628,48.8628,128000.0
2013-04-09 14:20:00,52.52,52.54,52.5,52.52,128000.0,48.8722,48.8908,48.8535,48.8722,128000.0
2013-04-09 14:30:00,52.53,52.58,52.52,52.52,97000.0,48.8815,48.928,48.8722,48.8722,97000.0
2013-04-09 14:40:00,52.53,52.81,52.52,52.79,201000.0,48.8815,49.142,48.8722,49.1234,201000.0
2013-04-09 14:50:00,52.79,52.79,52.69,52.69,72000.0,49.1234,49.1234,49.0303,49.0303,72000.0
2013-04-09 15:00:00,52.7,52.71,52.55,52.55,117000.0,49.0397,49.049,48.9001,48.9001,117000.0
2013-04-09 15:10:00,52.54,52.67,52.54,52.63,134000.0,48.8908,49.0117,48.8908,48.9745,134000.0
2013-04-09 15:20:00,52.63,52.64,52.51,52.51,84000.0,48.9745,48.9838,48.8628,48.8628,84000.0
2013-04-09 15:30:00,52.53,52.59,52.51,52.59,206000.0,48.8815,48.9373,48.8628,48.9373,206000.0
2013-04-09 15:40:00,52.59,52.78,52.59,52.74,403000.0,48.9373,49.1141,48.9373,49.0769,403000.0
2013-04-09 15:50:00,52.75,52.83,52.69,52.72,419000.0,49.0862,49.1606,49.0303,49.0583,419000.0
2013-04-10 09:30:00,52.97,52.97,52.84,52.89,120000.0,49.2909,49.2909,49.1699,49.2165,120000.0
2013-04-10 09:40:00,52.88,53.09,52.88,53.03,153000.0,49.2072,49.4026,49.2072,49.3467,153000.0
2013-04-10 09:50:00,53.07,53.28,53.0,53.28,134000.0,49.384,49.5794,49.3188,49.5794,134000.0
2013-04-10 10:00:00,53.3,53.3,53.16,53.29,241000.0,49.598,49.598,49.4677,49.5887,241000.0
2013-04-10 10:10:00,53.3,53.31,53.24,53.28,92000.0,49.598,49.6073,49.5421,49.5794,92000.0
2013-04-10 10:20:00,53.28,53.37,53.25,53.34,278000.0,49.5794,49.6631,49.5515,49.6352,278000.0
2013-04-10 10:30:00,53.34,53.43,53.32,53.42,524000.0,49.6352,49.7189,49.6166,49.7096,524000.0
2013-04-10 10:40:00,53.42,53.51,53.42,53.5,105000.0,49.7096,49.7934,49.7096,49.7841,105000.0
2013-04-10 10:50:00,53.51,53.7,53.49,53.69,95000.0,49.7934,49.9702,49.7748,49.9609,95000.0
2013-04-10 11:00:00,53.69,53.8,53.64,53.75,135000.0,49.9609,50.0633,49.9144,50.0167,135000.0
2013-04-10 11:10:00,53.74,53.78,53.63,53.67,216000.0,50.0074,50.0446,49.9051,49.9423,216000.0
2013-04-10 11:20:00,53.67,53.73,53.61,53.73,60000.0,49.9423,49.9981,49.8864,49.9981,60000.0
2013-04-10 11:30:00,53.71,53.79,53.65,53.67,118000.0,49.9795,50.0539,49.9237,49.9423,118000.0
2013-04-10 11:40:00,53.67,53.71,53.6,53.61,51000.0,49.9423,49.9795,49.8771,49.8864,51000.0
2013-04-10 11:50:00,53.63,53.69,53.61,53.62,50000.0,49.9051,49.9609,49.8864,49.8958,50000.0
2013-04-10 12:00:00,53.58,53.62,53.55,53.62,70000.0,49.8585,49.8958,49.8306,49.8958,70000.0
2013-04-10 12:10:00,53.6,53.65,53.55,53.56,83000.0,49.8771,49.9237,49.8306,49.8399,83000.0
2013-04-10 12:20:00,53.56,53.59,53.55,53.57,36000.0,49.8399,49.8678,49.8306,49.8492,36000.0
2013-04-10 12:30:00,53.57,53.68,53.56,53.68,58000.0,49.8492,49.9516,49.8399,49.9516,58000.0
2013-04-10 12:40:00,53.66,53.74,53.64,53.69,71000.0,49.933,50.0074,49.9144,49.9609,71000.0
2013-04-10 12:50:00,53.7,53.73,53.61,53.61,86000.0,49.9702,49.9981,49.8864,49.8864,86000.0
2013-04-10 13:00:00,53.63,53.67,53.58,53.67,73000.0,49.9051,49.9423,49.8585,49.9423,73000.0
2013-04-10 13:10:00,53.67,53.7,53.6,53.67,100000.0,49.9423,49.9702,49.8771,49.9423,100000.0
2013-04-10 13:20:00,53.64,53.7,53.63,53.63,53000.0,49.9144,49.9702,49.9051,49.9051,53000.0
2013-04-10 13:30:00,53.62,53.69,53.58,53.59,75000.0,49.8958,49.9609,49.8585,49.8678,75000.0
2013-04-10 13:40:00,53.58,53.6,53.54,53.58,87000.0,49.8585,49.8771,49.8213,49.8585,87000.0
2013-04-10 13:50:00,53.58,53.63,53.53,53.6,73000.0,49.8585,49.9051,49.812,49.8771,73000.0
2013-04-10 14:00:00,53.61,53.68,53.61,53.66,59000.0,49.8864,49.9516,49.8864,49.933,59000.0
2013-04-10 14:10:00,53.67,53.69,53.6,53.66,46000.0,49.9423,49.9609,49.8771,49.933,46000.0
2013-04-10 14:20:00,53.7,53.7,53.57,53.57,46000.0,49.9702,49.9702,49.8492,49.8492,46000.0
2013-04-10 14:30:00,53.57,53.64,53.54,53.64,52000.0,49.8492,49.9144,49.8213,49.9144,52000.0
2013-04-10 14:40:00,53.65,53.65,53.62,53.64,67000.0,49.9237,49.9237,49.8958,49.9144,67000.0
2013-04-10 14:50:00,53.64,53.67,53.59,53.62,65000.0,49.9144,49.9423,49.8678,49.8958,65000.0
2013-04-10 15:00:00,53.63,53.63,53.51,53.52,73000.0,49.9051,49.9051,49.7934,49.8027,73000.0
2013-04-10 15:10:00,53.52,53.57,53.51,53.51,76000.0,49.8027,49.8492,49.7934,49.7934,76000.0
2013-04-10 15:20:00,53.51,53.58,53.48,53.5,83000.0,49.7934,49.8585,49.7655,49.7841,83000.0
2013-04-10 15:30:00,53.51,53.55,53.45,53.51,147000.0,49.7934,49.8306,49.7376,49.7934,147000.0
2013-04-10 15:40:00,53.5,53.56,53.48,53.5,123000.0,49.7841,49.8399,49.7655,49.7841,123000.0
2013-04-10 15:50:00,53.51,53.52,53.4,53.43,382000.0,49.7934,49.8027,49.691,49.7189,382000.0
2013-04-11 09:30:00,53.44,53.6,53.3,53.4,96000.0,49.7283,49.8771,49.598,49.691,96000.0
2013-04-11 09:40:00,53.45,53.45,53.26,53.34,80000.0,49.7376,49.7376,49.5608,49.6352,80000.0
2013-04-11 09:50:00,53.41,53.5,53.41,53.45,89000.0,49.7003,49.7841,49.7003,49.7376,89000.0
2013-04-11 10:00:00,53.46,53.74,53.46,53.68,170000.0,49.7469,50.0074,49.7469,49.9516,170000.0
2013-04-11 10:10:00,53.66,53.71,53.49,53.49,124000.0,49.933,49.9795,49.7748,49.7748,124000.0
2013-04-11 10:20:00,53.52,53.66,53.51,53.65,34000.0,49.8027,49.933,49.7934,49.9237,34000.0
2013-04-11 10:30:00,53.65,53.72,53.61,53.63,77000.0,49.9237,49.9888,49.8864,49.9051,77000.0
2013-04-11 10:40:00,53.65,53.83,53.65,53.79,118000.0,49.9237,50.0912,49.9237,50.0539,118000.0
2013-04-11 10:50:00,53.8,53.94,53.8,53.91,141000.0,50.0633,50.1935,50.0633,50.1656,141000.0
2013-04-11 11:00:00,53.91,53.94,53.79,53.94,78000.0,50.1656,50.1935,50.0539,50.1935,78000.0
2013-04-11 11:10:00,53.94,54.0,53.9,53.98,88000.0,50.1935,50.2494,50.1563,50.2307,88000.0
2013-04-11 11:20:00,53.96,53.97,53.89,53.89,65000.0,50.2121,50.2214,50.147,50.147,65000.0
2013-04-11 11:30:00,53.9,53.92,53.87,53.91,212000.0,50.1563,50.1749,50.1284,50.1656,212000.0
2013-04-11 11:40:00,53.91,53.97,53.9,53.94,335000.0,50.1656,50.2214,50.1563,50.1935,335000.0
2013-04-11 11:50:00,53.94,53.97,53.89,53.9,43000.0,50.1935,50.2214,50.147,50.1563,43000.0
2013-04-11 12:00:00,53.86,53.93,53.82,53.84,45000.0,50.1191,50.1842,50.0819,50.1005,45000.0
2013-04-11 12:10:00,53.83,53.91,53.78,53.79,35000.0,50.0912,50.1656,50.0446,50.0539,35000.0
2013-04-11 12:20:00,53.78,53.82,53.75,53.81,62000.0,50.0446,50.0819,50.0167,50.0726,62000.0
2013-04-11 12:30:00,53.84,53.94,53.84,53.93,39000.0,50.1005,50.1935,50.1005,50.1842,39000.0
2013-04-11 12:40:00,53.93,53.95,53.84,53.9,79000.0,50.1842,50.2028,50.1005,50.1563,79000.0
2013-04-11 12:50:00,53.9,54.0,53.89,53.99,65000.0,50.1563,50.2494,50.147,50.2401,65000.0
2013-04-11 13:00:00,54.0,54.05,53.96,54.04,127000.0,50.2494,50.2959,50.2121,50.2866,127000.0
2013-04-11 13:10:00,54.03,54.07,54.03,54.06,93000.0,50.2773,50.3145,50.2773,50.3052,93000.0
2013-04-11 13:20:00,54.08,54.13,54.08,54.13,122000.0,50.3238,50.3703,50.3238,50.3703,122000.0
2013-04-11 13:30:00,54.13,54.23,54.1,54.23,130000.0,50.3703,50.4634,50.3424,50.4634,130000.0
2013-04-11 13:40:00,54.22,54.22,54.13,54.22,90000.0,50.4541,50.4541,50.3703,50.4541,90000.0
2013-04-11 13:50:00,54.2,54.21,54.03,54.11,154000.0,50.4355,50.4448,50.2773,50.3517,154000.0
2013-04-11 14:00:00,54.09,54.15,54.02,54.05,146000.0,50.3331,50.3889,50.268,50.2959,146000.0
2013-04-11 14:10:00,54.03,54.05,53.94,53.96,44000.0,50.2773,50.2959,50.1935,50.2121,44000.0
2013-04-11 14:20:00,53.95,54.1,53.93,54.1,51000.0,50.2028,50.3424,50.1842,50.3424,51000.0
2013-04-11 14:30:00,54.1,54.1,54.0,54.03,81000.0,50.3424,50.3424,50.2494,50.2773,81000.0
2013-04-11 14:40:00,54.04,54.04,53.99,54.0,109000.0,50.2866,50.2866,50.2401,50.2494,109000.0
2013-04-11 14:50:00,54.0,54.09,53.99,54.06,80000.0,50.2494,50.3331,50.2401,50.3052,80000.0
2013-04-11 15:00:00,54.04,54.1,54.03,54.05,71000.0,50.2866,50.3424,50.2773,50.2959,71000.0
2013-04-11 15:10:00,54.07,54.09,54.0,54.01,85000.0,50.3145,50.3331,50.2494,50.2587,85000.0
2013-04-11 15:20:00,54.01,54.06,53.99,54.06,116000.0,50.2587,50.3052,50.2401,50.3052,116000.0
2013-04-11 15:30:00,54.06,54.14,54.05,54.07,192000.0,50.3052,50.3796,50.2959,50.3145,192000.0
2013-04-11 15:40:00,54.05,54.09,53.98,54.07,215000.0,50.2959,50.3331,50.2307,50.3145,215000.0
2013-04-11 15:50:00,54.06,54.14,54.01,54.08,325000.0,50.3052,50.3796,50.2587,50.3238,325000.0
2013-04-12 09:30:00,53.46,53.64,53.25,53.44,408000.0,49.7469,49.9144,49.5515,49.7283,408000.0
2013-04-12 09:40:00,53.4,53.63,53.38,53.47,360000.0,49.691,49.9051,49.6724,49.7562,360000.0
2013-04-12 09:50:00,53.47,53.51,53.18,53.2,220000.0,49.7562,49.7934,49.4863,49.5049,220000.0
2013-04-12 10:00:00,53.16,53.28,53.15,53.21,177000.0,49.4677,49.5794,49.4584,49.5142,177000.0
2013-04-12 10:10:00,53.25,53.44,53.22,53.3,419000.0,49.5515,49.7283,49.5235,49.598,419000.0
2013-04-12 10:20:00,53.29,53.34,53.24,53.3,303000.0,49.5887,49.6352,49.5421,49.598,303000.0
2013-04-12 10:30:00,53.28,53.29,53.2,53.28,104000.0,49.5794,49.5887,49.5049,49.5794,104000.0
2013-04-12 10:40:00,53.28,53.28,53.13,53.13,95000.0,49.5794,49.5794,49.4398,49.4398,95000.0
2013-04-12 10:50:00,53.15,53.23,53.14,53.16,119000.0,49.4584,49.5328,49.4491,49.4677,119000.0
2013-04-12 11:00:00,53.13,53.19,53.06,53.06,137000.0,49.4398,49.4956,49.3746,49.3746,137000.0
2013-04-12 11:10:00,53.06,53.22,53.06,53.22,59000.0,49.3746,49.5235,49.3746,49.5235,59000.0
2013-04-12 11:20:00,53.21,53.22,53.14,53.16,102000.0,49.5142,49.5235,49.4491,49.4677,102000.0
2013-04-12 11:30:00,53.18,53.18,53.13,53.16,52000.0,49.4863,49.4863,49.4398,49.4677,52000.0
2013-04-12 11:40:00,53.14,53.22,53.14,53.2,36000.0,49.4491,49.5235,49.4491,49.5049,36000.0
2013-04-12 11:50:00,53.22,53.3,53.21,53.25,71000.0,49.5235,49.598,49.5142,49.5515,71000.0
2013-04-12 12:00:00,53.25,53.29,53.21,53.21,36000.0,49.5515,49.5887,49.5142,49.5142,36000.0
2013-04-12 12:10:00,53.21,53.21,53.1,53.13,88000.0,49.5142,49.5142,49.4119,49.4398,88000.0
2013-04-12 12:20:00,53.13,53.13,53.07,53.07,30000.0,49.4398,49.4398,49.384,49.384,30000.0
2013-04-12 12:30:00,53.08,53.19,53.07,53.16,73000.0,49.3933,49.4956,49.384,49.4677,73000.0
2013-04-12 12:40:00,53.16,53.2,53.09,53.12,83000.0,49.4677,49.5049,49.4026,49.4305,83000.0
2013-04-12 12:50:00,53.09,53.17,53.09,53.16,20000.0,49.4026,49.477,49.4026,49.4677,20000.0
2013-04-12 13:00:00,53.18,53.24,53.16,53.23,65000.0,49.4863,49.5421,49.4677,49.5328,65000.0
2013-04-12 13:10:00,53.23,53.25,53.15,53.16,71000.0,49.5328,49.5515,49.4584,49.4677,71000.0
2013-04-12 13:20:00,53.17,53.21,53.1,53.12,64000.0,49.477,49.5142,49.4119,49.4305,64000.0
2013-04-12 13:30:00,53.11,53.17,53.11,53.12,50000.0,49.4212,49.477,49.4212,49.4305,50000.0
2013-04-12 13:40:00,53.12,53.18,53.12,53.18,20000.0,49.4305,49.4863,49.4305,49.4863,20000.0
2013-04-12 13:50:00,53.18,53.18,52.96,53.03,324000.0,49.4863,49.4863,49.2816,49.3467,324000.0
2013-04-12 14:00:00,53.02,53.07,52.99,53.02,122000.0,49.3374,49.384,49.3095,49.3374,122000.0
2013-04-12 14:10:00,53.02,53.02,52.96,53.01,108000.0,49.3374,49.3374,49.2816,49.3281,108000.0
2013-04-12 14:20:00,53.0,53.09,52.99,53.0,144000.0,49.3188,49.4026,49.3095,49.3188,144000.0
2013-04-12 14:30:00,53.0,53.06,52.99,53.03,134000.0,49.3188,49.3746,49.3095,49.3467,134000.0
2013-04-12 14:40:00,53.04,53.13,53.03,53.07,236000.0,49.356,49.4398,49.3467,49.384,236000.0
2013-04-12 14:50:00,53.08,53.1,53.06,53.07,150000.0,49.3933,49.4119,49.3746,49.384,150000.0
2013-04-12 15:00:00,53.07,53.09,53.01,53.05,133000.0,49.384,49.4026,49.3281,49.3653,133000.0
2013-04-12 15:10:00,53.05,53.12,53.05,53.11,151000.0,49.3653,49.4305,49.3653,49.4212,151000.0
2013-04-12 15:20:00,53.1,53.12,53.07,53.09,122000.0,49.4119,49.4305,49.384,49.4026,122000.0
2013-04-12 15:30:00,53.11,53.15,53.06,53.12,202000.0,49.4212,49.4584,49.3746,49.4305,202000.0
2013-04-12 15:40:00,53.11,53.15,53.08,53.09,348000.0,49.4212,49.4584,49.3933,49.4026,348000.0
2013-04-12 15:50:00,53.12,53.27,53.1,53.27,558000.0,49.4305,49.5701,49.4119,49.5701,558000.0
2013-04-15 09:30:00,53.02,53.21,53.02,53.1,139000.0,49.3374,49.5142,49.3374,49.4119,139000.0
2013-04-15 09:40:00,53.11,53.26,53.03,53.1,124000.0,49.4212,49.5608,49.3467,49.4119,124000.0
2013-04-15 09:50:00,53.1,53.22,53.07,53.22,94000.0,49.4119,49.5235,49.384,49.5235,94000.0
2013-04-15 10:00:00,53.2,53.22,53.12,53.17,45000.0,49.5049,49.5235,49.4305,49.477,45000.0
2013-04-15 10:10:00,53.17,53.36,53.16,53.31,370000.0,49.477,49.6538,49.4677,49.6073,370000.0
2013-04-15 10:20:00,53.32,53.32,53.16,53.26,94000.0,49.6166,49.6166,49.4677,49.5608,94000.0
2013-04-15 10:30:00,53.27,53.39,53.26,53.32,111000.0,49.5701,49.6817,49.5608,49.6166,111000.0
2013-04-15 10:40:00,53.32,53.38,53.25,53.27,99000.0,49.6166,49.6724,49.5515,49.5701,99000.0
2013-04-15 10:50:00,53.27,53.32,53.24,53.27,45000.0,49.5701,49.6166,49.5421,49.5701,45000.0
2013-04-15 11:00:00,53.26,53.3,53.15,53.16,39000.0,49.5608,49.598,49.4584,49.4677,39000.0
2013-04-15 11:10:00,53.15,53.17,53.08,53.08,47000.0,49.4584,49.477,49.3933,49.3933,47000.0
2013-04-15 11:20:00,53.09,53.17,53.09,53.12,72000.0,49.4026,49.477,49.4026,49.4305,72000.0
2013-04-15 11:30:00,53.09,53.28,53.03,53.28,76000.0,49.4026,49.5794,49.3467,49.5794,76000.0
2013-04-15 11:40:00,53.28,53.28,53.1,53.16,33000.0,49.5794,49.5794,49.4119,49.4677,33000.0
2013-04-15 11:50:00,53.13,53.14,52.96,52.96,119000.0,49.4398,49.4491,49.2816,49.2816,119000.0
2013-04-15 12:00:00,52.96,52.96,52.81,52.88,76000.0,49.2816,49.2816,49.142,49.2072,76000.0
2013-04-15 12:10:00,52.91,52.92,52.85,52.89,33000.0,49.2351,49.2444,49.1792,49.2165,33000.0
2013-04-15 12:20:00,52.88,52.9,52.77,52.81,39000.0,49.2072,49.2258,49.1048,49.142,39000.0
2013-04-15 12:30:00,52.8,52.87,52.78,52.83,114000.0,49.1327,49.1978,49.1141,49.1606,114000.0
2013-04-15 12:40:00,52.83,52.89,52.77,52.83,103000.0,49.1606,49.2165,49.1048,49.1606,103000.0
2013-04-15 12:50:00,52.83,52.84,52.57,52.68,194000.0,49.1606,49.1699,48.9187,49.021,194000.0
2013-04-15 13:00:00,52.68,52.77,52.64,52.77,95000.0,49.021,49.1048,48.9838,49.1048,95000.0
2013-04-15 13:10:00,52.78,52.82,52.72,52.8,97000.0,49.1141,49.1513,49.0583,49.1327,97000.0
2013-04-15 13:20:00,52.82,52.85,52.78,52.83,108000.0,49.1513,49.1792,49.1141,49.1606,108000.0
2013-04-15 13:30:00,52.81,52.81,52.74,52.77,41000.0,49.142,49.142,49.0769,49.1048,41000.0
2013-04-15 13:40:00,52.81,52.81,52.72,52.81,36000.0,49.142,49.142,49.0583,49.142,36000.0
2013-04-15 13:50:00,52.81,52.81,52.74,52.74,42000.0,49.142,49.142,49.0769,49.0769,42000.0
2013-04-15 14:00:00,52.75,52.77,52.63,52.68,39000.0,49.0862,49.1048,48.9745,49.021,39000.0
2013-04-15 14:10:00,52.7,52.73,52.68,52.68,39000.0,49.0397,49.0676,49.021,49.021,39000.0
2013-04-15 14:20:00,52.69,52.75,52.61,52.65,45000.0,49.0303,49.0862,48.9559,48.9931,45000.0
2013-04-15 14:30:00,52.65,52.76,52.65,52.73,39000.0,48.9931,49.0955,48.9931,49.0676,39000.0
2013-04-15 14:40:00,52.71,52.92,52.69,52.89,92000.0,49.049,49.2444,49.0303,49.2165,92000.0
2013-04-15 14:50:00,52.87,52.87,52.56,52.6,84000.0,49.1978,49.1978,48.9094,48.9466,84000.0
2013-04-15 15:00:00,52.58,52.61,52.48,52.55,239000.0,48.928,48.9559,48.8349,48.9001,239000.0
2013-04-15 15:10:00,52.55,52.69,52.48,52.67,88000.0,48.9001,49.0303,48.8349,49.0117,88000.0
2013-04-15 15:20:00,52.63,52.67,52.57,52.6,103000.0,48.9745,49.0117,48.9187,48.9466,103000.0
2013-04-15 15:30:00,52.59,52.61,52.44,52.46,191000.0,48.9373,48.9559,48.7977,48.8163,191000.0
2013-04-15 15:40:00,52.47,52.58,52.43,52.5,234000.0,48.8256,48.928,48.7884,48.8535,234000.0
2013-04-15 15:50:00,52.5,52.6,52.19,52.2,776000.0,48.8535,48.9466,48.5651,48.5744,776000.0
2013-04-16 09:30:00,52.31,52.79,52.21,52.76,261000.0,48.6767,49.1234,48.5837,49.0955,261000.0
2013-04-16 09:40:00,52.74,52.79,52.68,52.68,58000.0,49.0769,49.1234,49.021,49.021,58000.0
2013-04-16 09:50:00,52.69,52.7,52.58,52.7,173000.0,49.0303,49.0397,48.928,49.0397,173000.0
2013-04-16 10:00:00,52.71,52.79,52.67,52.78,147000.0,49.049,49.1234,49.0117,49.1141,147000.0
2013-04-16 10:10:00,52.77,52.79,52.58,52.58,164000.0,49.1048,49.1234,48.928,48.928,164000.0
2013-04-16 10:20:00,52.59,52.7,52.58,52.69,123000.0,48.9373,49.0397,48.928,49.0303,123000.0
2013-04-16 10:30:00,52.7,52.81,52.64,52.7,217000.0,49.0397,49.142,48.9838,49.0397,217000.0
2013-04-16 10:40:00,52.7,52.71,52.65,52.69,73000.0,49.0397,49.049,48.9931,49.0303,73000.0
2013-04-16 10:50:00,52.69,52.7,52.64,52.69,133000.0,49.0303,49.0397,48.9838,49.0303,133000.0
2013-04-16 11:00:00,52.7,52.78,52.7,52.77,446000.0,49.0397,49.1141,49.0397,49.1048,446000.0
2013-04-16 11:10:00,52.77,52.77,52.69,52.75,160000.0,49.1048,49.1048,49.0303,49.0862,160000.0
2013-04-16 11:20:00,52.73,52.76,52.69,52.72,49000.0,49.0676,49.0955,49.0303,49.0583,49000.0
2013-04-16 11:30:00,52.75,52.8,52.69,52.72,119000.0,49.0862,49.1327,49.0303,49.0583,119000.0
2013-04-16 11:40:00,52.71,52.8,52.69,52.8,45000.0,49.049,49.1327,49.0303,49.1327,45000.0
2013-04-16 11:50:00,52.82,52.9,52.79,52.82,92000.0,49.1513,49.2258,49.1234,49.1513,92000.0
2013-04-16 12:00:00,52.85,52.9,52.82,52.85,39000.0,49.1792,49.2258,49.1513,49.1792,39000.0
2013-04-16 12:10:00,52.87,52.95,52.82,52.94,69000.0,49.1978,49.2723,49.1513,49.263,69000.0
2013-04-16 12:20:00,52.92,52.95,52.89,52.95,33000.0,49.2444,49.2723,49.2165,49.2723,33000.0
2013-04-16 12:30:00,52.97,53.0,52.94,52.96,72000.0,49.2909,49.3188,49.263,49.2816,72000.0
2013-04-16 12:40:00,52.95,52.96,52.92,52.96,34000.0,49.2723,49.2816,49.2444,49.2816,34000.0
2013-04-16 12:50:00,52.96,53.07,52.95,53.07,63000.0,49.2816,49.384,49.2723,49.384,63000.0
2013-04-16 13:00:00,53.07,53.07,52.99,53.02,240000.0,49.384,49.384,49.3095,49.3374,240000.0
2013-04-16 13:10:00,53.0,53.06,52.97,53.03,76000.0,49.3188,49.3746,49.2909,49.3467,76000.0
2013-04-16 13:20:00,53.02,53.02,52.96,53.0,47000.0,49.3374,49.3374,49.2816,49.3188,47000.0
2013-04-16 13:30:00,53.01,53.03,52.99,53.01,21000.0,49.3281,49.3467,49.3095,49.3281,21000.0
2013-04-16 13:40:00,53.0,53.01,52.89,52.91,112000.0,49.3188,49.3281,49.2165,49.2351,112000.0
2013-04-16 13:50:00,52.91,52.93,52.89,52.92,40000.0,49.2351,49.2537,49.2165,49.2444,40000.0
2013-04-16 14:00:00,52.92,52.96,52.91,52.93,54000.0,49.2444,49.2816,49.2351,49.2537,54000.0
2013-04-16 14:10:00,52.92,52.92,52.82,52.86,67000.0,49.2444,49.2444,49.1513,49.1885,67000.0
2013-04-16 14:20:00,52.86,52.88,52.83,52.85,65000.0,49.1885,49.2072,49.1606,49.1792,65000.0
2013-04-16 14:30:00,52.85,52.9,52.83,52.87,78000.0,49.1792,49.2258,49.1606,49.1978,78000.0
2013-04-16 14:40:00,52.87,52.93,52.87,52.93,111000.0,49.1978,49.2537,49.1978,49.2537,111000.0
2013-04-16 14:50:00,52.92,52.93,52.79,52.83,83000.0,49.2444,49.2537,49.1234,49.1606,83000.0
2013-04-16 15:00:00,52.84,52.87,52.79,52.86,63000.0,49.1699,49.1978,49.1234,49.1885,63000.0
2013-04-16 15:10:00,52.86,52.95,52.83,52.88,115000.0,49.1885,49.2723,49.1606,49.2072,115000.0
2013-04-16 15:20:00,52.89,52.95,52.89,52.91,91000.0,49.2165,49.2723,49.2165,49.2351,91000.0
2013-04-16 15:30:00,52.9,52.95,52.89,52.93,115000.0,49.2258,49.2723,49.2165,49.2537,115000.0
2013-04-16 15:40:00,52.94,53.03,52.93,53.01,145000.0,49.263,49.3467,49.2537,49.3281,145000.0
2013-04-16 15:50:00,53.02,53.15,52.96,53.13,461000.0,49.3374,49.4584,49.2816,49.4398,461000.0
2013-04-17 09:30:00,52.73,52.8,52.53,52.61,164000.0,49.0676,49.1327,48.8815,48.9559,164000.0
2013-04-17 09:40:00,52.55,52.74,52.51,52.74,122000.0,48.9001,49.0769,48.8628,49.0769,122000.0
2013-04-17 09:50:00,52.74,52.79,52.61,52.73,171000.0,49.0769,49.1234,48.9559,49.0676,171000.0
2013-04-17 10:00:00,52.73,52.86,52.72,52.82,116000.0,49.0676,49.1885,49.0583,49.1513,116000.0
2013-04-17 10:10:00,52.85,52.88,52.7,52.82,604000.0,49.1792,49.2072,49.0397,49.1513,604000.0
2013-04-17 10:20:00,52.82,53.09,52.82,52.9,576000.0,49.1513,49.4026,49.1513,49.2258,576000.0
2013-04-17 10:30:00,52.84,52.84,52.68,52.7,71000.0,49.1699,49.1699,49.021,49.0397,71000.0
2013-04-17 10:40:00,52.72,52.8,52.7,52.72,80000.0,49.0583,49.1327,49.0397,49.0583,80000.0
2013-04-17 10:50:00,52.72,52.73,52.56,52.58,67000.0,49.0583,49.0676,48.9094,48.928,67000.0
2013-04-17 11:00:00,52.58,52.74,52.57,52.62,96000.0,48.928,49.0769,48.9187,48.9652,96000.0
2013-04-17 11:10:00,52.62,52.64,52.56,52.59,261000.0,48.9652,48.9838,48.9094,48.9373,261000.0
2013-04-17 11:20:00,52.63,52.7,52.63,52.67,201000.0,48.9745,49.0397,48.9745,49.0117,201000.0
2013-04-17 11:30:00,52.66,52.67,52.6,52.65,24000.0,49.0024,49.0117,48.9466,48.9931,24000.0
2013-04-17 11:40:00,52.74,52.78,52.71,52.74,73000.0,49.0769,49.1141,49.049,49.0769,73000.0
2013-04-17 11:50:00,52.74,52.83,52.73,52.74,26000.0,49.0769,49.1606,49.0676,49.0769,26000.0
2013-04-17 12:00:00,52.73,52.74,52.66,52.66,29000.0,49.0676,49.0769,49.0024,49.0024,29000.0
2013-04-17 12:10:00,52.7,52.75,52.6,52.65,611000.0,49.0397,49.0862,48.9466,48.9931,611000.0
2013-04-17 12:20:00,52.68,52.69,52.6,52.63,136000.0,49.021,49.0303,48.9466,48.9745,136000.0
2013-04-17 12:30:00,52.61,52.67,52.61,52.66,45000.0,48.9559,49.0117,48.9559,49.0024,45000.0
2013-04-17 12:40:00,52.66,52.74,52.62,52.64,336000.0,49.0024,49.0769,48.9652,48.9838,336000.0
2013-04-17 12:50:00,52.64,52.8,52.61,52.76,64000.0,48.9838,49.1327,48.9559,49.0955,64000.0
2013-04-17 13:00:00,52.76,52.77,52.69,52.7,124000.0,49.0955,49.1048,49.0303,49.0397,124000.0
2013-04-17 13:10:00,52.69,52.75,52.65,52.7,53000.0,49.0303,49.0862,48.9931,49.0397,53000.0
2013-04-17 13:20:00,52.7,52.84,52.68,52.73,43000.0,49.0397,49.1699,49.021,49.0676,43000.0
2013-04-17 13:30:00,52.74,52.77,52.69,52.77,75000.0,49.0769,49.1048,49.0303,49.1048,75000.0
2013-04-17 13:40:00,52.8,52.84,52.74,52.77,66000.0,49.1327,49.1699,49.0769,49.1048,66000.0
2013-04-17 13:50:00,52.76,52.76,52.64,52.64,73000.0,49.0955,49.0955,48.9838,48.9838,73000.0
2013-04-17 14:00:00,52.68,52.7,52.63,52.66,44000.0,49.021,49.0397,48.9745,49.0024,44000.0
2013-04-17 14:10:00,52.63,52.64,52.57,52.6,81000.0,48.9745,48.9838,48.9187,48.9466,81000.0
2013-04-17 14:20:00,52.6,52.68,52.58,52.63,50000.0,48.9466,49.021,48.928,48.9745,50000.0
2013-04-17 14:30:00,52.64,52.7,52.58,52.6,75000.0,48.9838,49.0397,48.928,48.9466,75000.0
2013-04-17 14:40:00,52.57,52.6,52.53,52.56,96000.0,48.9187,48.9466,48.8815,48.9094,96000.0
2013-04-17 14:50:00,52.53,52.68,52.51,52.66,76000.0,48.8815,49.021,48.8628,49.0024,76000.0
2013-04-17 15:00:00,52.62,52.64,52.57,52.6,56000.0,48.9652,48.9838,48.9187,48.9466,56000.0
2013-04-17 15:10:00,52.61,52.77,52.61,52.72,62000.0,48.9559,49.1048,48.9559,49.0583,62000.0
2013-04-17 15:20:00,52.7,52.76,52.65,52.72,131000.0,49.0397,49.0955,48.9931,49.0583,131000.0
2013-04-17 15:30:00,52.7,52.7,52.64,52.65,77000.0,49.0397,49.0397,48.9838,48.9931,77000.0
2013-04-17 15:40:00,52.64,52.7,52.59,52.7,133000.0,48.9838,49.0397,48.9373,49.0397,133000.0
2013-04-17 15:50:00,52.7,52.75,52.47,52.47,349000.0,49.0397,49.0862,48.8256,48.8256,349000.0
2013-04-18 09:30:00,52.58,52.58,52.3,52.31,175000.0,48.928,48.928,48.6674,48.6767,175000.0
2013-04-18 09:40:00,52.26,52.65,52.25,52.54,203000.0,48.6302,48.9931,48.6209,48.8908,203000.0
2013-04-18 09:50:00,52.51,52.54,52.36,52.36,53000.0,48.8628,48.8908,48.7233,48.7233,53000.0
2013-04-18 10:00:00,52.36,52.37,52.2,52.26,161000.0,48.7233,48.7326,48.5744,48.6302,161000.0
2013-04-18 10:10:00,52.27,52.3,52.18,52.2,117000.0,48.6395,48.6674,48.5558,48.5744,117000.0
2013-04-18 10:20:00,52.23,52.35,52.15,52.35,574000.0,48.6023,48.714,48.5279,48.714,574000.0
2013-04-18 10:30:00,52.38,52.56,52.38,52.5,174000.0,48.7419,48.9094,48.7419,48.8535,174000.0
2013-04-18 10:40:00,52.5,52.5,52.4,52.46,53000.0,48.8535,48.8535,48.7605,48.8163,53000.0
2013-04-18 10:50:00,52.48,52.64,52.45,52.58,105000.0,48.8349,48.9838,48.807,48.928,105000.0
2013-04-18 11:00:00,52.56,52.59,52.44,52.49,61000.0,48.9094,48.9373,48.7977,48.8442,61000.0
2013-04-18 11:10:00,52.47,52.53,52.44,52.47,102000.0,48.8256,48.8815,48.7977,48.8256,102000.0
2013-04-18 11:20:00,52.51,52.51,52.39,52.43,486000.0,48.8628,48.8628,48.7512,48.7884,486000.0
2013-04-18 11:30:00,52.44,52.51,52.43,52.49,73000.0,48.7977,48.8628,48.7884,48.8442,73000.0
2013-04-18 11:40:00,52.47,52.5,52.36,52.37,348000.0,48.8256,48.8535,48.7233,48.7326,348000.0
2013-04-18 11:50:00,52.41,52.45,52.3,52.43,158000.0,48.7698,48.807,48.6674,48.7884,158000.0
2013-04-18 12:00:00,52.43,52.45,52.4,52.42,78000.0,48.7884,48.807,48.7605,48.7791,78000.0
2013-04-18 12:10:00,52.42,52.44,52.36,52.4,262000.0,48.7791,48.7977,48.7233,48.7605,262000.0
2013-04-18 12:20:00,52.41,52.45,52.39,52.45,203000.0,48.7698,48.807,48.7512,48.807,203000.0
2013-04-18 12:30:00,52.44,52.5,52.4,52.48,60000.0,48.7977,48.8535,48.7605,48.8349,60000.0
2013-04-18 12:40:00,52.49,52.51,52.45,52.49,23000.0,48.8442,48.8628,48.807,48.8442,23000.0
2013-04-18 12:50:00,52.49,52.55,52.43,52.48,113000.0,48.8442,48.9001,48.7884,48.8349,113000.0
2013-04-18 13:00:00,52.51,52.56,52.46,52.52,70000.0,48.8628,48.9094,48.8163,48.8722,70000.0
2013-04-18 13:10:00,52.54,52.57,52.48,52.5,83000.0,48.8908,48.9187,48.8349,48.8535,83000.0
2013-04-18 13:20:00,52.48,52.54,52.48,52.5,47000.0,48.8349,48.8908,48.8349,48.8535,47000.0
2013-04-18 13:30:00,52.5,52.51,52.48,52.51,29000.0,48.8535,48.8628,48.8349,48.8628,29000.0
2013-04-18 13:40:00,52.52,52.53,52.29,52.29,327000.0,48.8722,48.8815,48.6581,48.6581,327000.0
2013-04-18 13:50:00,52.34,52.38,52.3,52.35,86000.0,48.7047,48.7419,48.6674,48.714,86000.0
2013-04-18 14:00:00,52.35,52.38,52.28,52.28,93000.0,48.714,48.7419,48.6488,48.6488,93000.0
2013-04-18 14:10:00,52.28,52.28,52.15,52.15,150000.0,48.6488,48.6488,48.5279,48.5279,150000.0
2013-04-18 14:20:00,52.15,52.31,52.15,52.31,93000.0,48.5279,48.6767,48.5279,48.6767,93000.0
2013-04-18 14:30:00,52.31,52.34,52.23,52.3,96000.0,48.6767,48.7047,48.6023,48.6674,96000.0
2013-04-18 14:40:00,52.3,52.33,52.2,52.25,100000.0,48.6674,48.6954,48.5744,48.6209,100000.0
2013-04-18 14:50:00,52.26,52.27,52.11,52.18,72000.0,48.6302,48.6395,48.4906,48.5558,72000.0
2013-04-18 15:00:00,52.14,52.22,52.14,52.17,164000.0,48.5185,48.593,48.5185,48.5465,164000.0
2013-04-18 15:10:00,52.17,52.23,52.13,52.14,121000.0,48.5465,48.6023,48.5092,48.5185,121000.0
2013-04-18 15:20:00,52.14,52.22,52.1,52.14,98000.0,48.5185,48.593,48.4813,48.5185,98000.0
2013-04-18 15:30:00,52.17,52.27,52.17,52.18,87000.0,48.5465,48.6395,48.5465,48.5558,87000.0
2013-04-18 15:40:00,52.21,52.3,52.2,52.26,177000.0,48.5837,48.6674,48.5744,48.6302,177000.0
2013-04-18 15:50:00,52.25,52.27,52.1,52.1,379000.0,48.6209,48.6395,48.4813,48.4813,379000.0
2013-04-19 09:30:00,52.28,52.28,51.86,52.09,842000.0,48.6488,48.6488,48.258,48.472,842000.0
2013-04-19 09:40:00,52.06,52.14,51.96,52.08,136000.0,48.4441,48.5185,48.3511,48.4627,136000.0
2013-04-19 09:50:00,52.07,52.16,52.07,52.14,124000.0,48.4534,48.5372,48.4534,48.5185,124000.0
2013-04-19 10:00:00,52.15,52.3,52.1,52.3,138000.0,48.5279,48.6674,48.4813,48.6674,138000.0
2013-04-19 10:10:00,52.29,52.35,52.22,52.34,90000.0,48.6581,48.714,48.593,48.7047,90000.0
2013-04-19 10:20:00,52.33,52.33,52.19,52.22,122000.0,48.6954,48.6954,48.5651,48.593,122000.0
2013-04-19 10:30:00,52.22,52.24,52.15,52.24,84000.0,48.593,48.6116,48.5279,48.6116,84000.0
2013-04-19 10:40:00,52.23,52.25,52.15,52.23,116000.0,48.6023,48.6209,48.5279,48.6023,116000.0
2013-04-19 10:50:00,52.23,52.23,52.11,52.13,234000.0,48.6023,48.6023,48.4906,48.5092,234000.0
2013-04-19 11:00:00,52.16,52.17,51.98,52.15,103000.0,48.5372,48.5465,48.3697,48.5279,103000.0
2013-04-19 11:10:00,52.13,52.2,52.08,52.17,121000.0,48.5092,48.5744,48.4627,48.5465,121000.0
2013-04-19 11:20:00,52.17,52.2,52.12,52.14,36000.0,48.5465,48.5744,48.4999,48.5185,36000.0
2013-04-19 11:30:00,52.12,52.37,52.12,52.35,130000.0,48.4999,48.7326,48.4999,48.714,130000.0
2013-04-19 11:40:00,52.34,52.36,52.32,52.34,40000.0,48.7047,48.7233,48.686,48.7047,40000.0
2013-04-19 11:50:00,52.34,52.37,52.3,52.31,79000.0,48.7047,48.7326,48.6674,48.6767,79000.0
2013-04-19 12:00:00,52.35,52.35,52.28,52.32,91000.0,48.714,48.714,48.6488,48.686,91000.0
2013-04-19 12:10:00,52.32,52.35,52.24,52.25,37000.0,48.686,48.714,48.6116,48.6209,37000.0
2013-04-19 12:20:00,52.25,52.3,52.24,52.27,49000.0,48.6209,48.6674,48.6116,48.6395,49000.0
2013-04-19 12:30:00,52.27,52.28,52.18,52.27,69000.0,48.6395,48.6488,48.5558,48.6395,69000.0
2013-04-19 12:40:00,52.27,52.27,52.13,52.16,35000.0,48.6395,48.6395,48.5092,48.5372,35000.0
2013-04-19 12:50:00,52.14,52.18,52.1,52.1,34000.0,48.5185,48.5558,48.4813,48.4813,34000.0
2013-04-19 13:00:00,52.13,52.2,52.12,52.2,83000.0,48.5092,48.5744,48.4999,48.5744,83000.0
2013-04-19 13:10:00,52.2,52.26,52.16,52.16,56000.0,48.5744,48.6302,48.5372,48.5372,56000.0
2013-04-19 13:20:00,52.16,52.3,52.14,52.25,90000.0,48.5372,48.6674,48.5185,48.6209,90000.0
2013-04-19 13:30:00,52.28,52.28,52.23,52.27,97000.0,48.6488,48.6488,48.6023,48.6395,97000.0
2013-04-19 13:40:00,52.28,52.3,52.21,52.25,59000.0,48.6488,48.6674,48.5837,48.6209,59000.0
2013-04-19 13:50:00,52.25,52.28,52.2,52.21,94000.0,48.6209,48.6488,48.5744,48.5837,94000.0
2013-04-19 14:00:00,52.22,52.26,52.21,52.25,61000.0,48.593,48.6302,48.5837,48.6209,61000.0
2013-04-19 14:10:00,52.26,52.3,52.17,52.19,142000.0,48.6302,48.6674,48.5465,48.5651,142000.0
2013-04-19 14:20:00,52.19,52.23,52.17,52.22,46000.0,48.5651,48.6023,48.5465,48.593,46000.0
2013-04-19 14:30:00,52.22,52.27,52.2,52.2,72000.0,48.593,48.6395,48.5744,48.5744,72000.0
2013-04-19 14:40:00,52.22,52.22,52.04,52.1,72000.0,48.593,48.593,48.4255,48.4813,72000.0
2013-04-19 14:50:00,52.09,52.18,52.09,52.14,43000.0,48.472,48.5558,48.472,48.5185,43000.0
2013-04-19 15:00:00,52.12,52.12,52.03,52.1,119000.0,48.4999,48.4999,48.4162,48.4813,119000.0
2013-04-19 15:10:00,52.1,52.18,52.1,52.14,28000.0,48.4813,48.5558,48.4813,48.5185,28000.0
2013-04-19 15:20:00,52.14,52.21,52.13,52.19,166000.0,48.5185,48.5837,48.5092,48.5651,166000.0
2013-04-19 15:30:00,52.19,52.24,52.15,52.17,163000.0,48.5651,48.6116,48.5279,48.5465,163000.0
2013-04-19 15:40:00,52.18,52.24,52.15,52.2,185000.0,48.5558,48.6116,48.5279,48.5744,185000.0
2013-04-19 15:50:00,52.2,52.24,52.14,52.14,338000.0,48.5744,48.6116,48.5185,48.5185,338000.0
2013-04-22 09:30:00,52.21,52.3,52.03,52.1,236000.0,48.5837,48.6674,48.4162,48.4813,236000.0
2013-04-22 09:40:00,52.04,52.1,51.88,51.97,164000.0,48.4255,48.4813,48.2766,48.3604,164000.0
2013-04-22 09:50:00,51.93,52.1,51.91,52.05,402000.0,48.3231,48.4813,48.3045,48.4348,402000.0
2013-04-22 10:00:00,52.11,52.12,52.01,52.03,57000.0,48.4906,48.4999,48.3976,48.4162,57000.0
2013-04-22 10:10:00,52.04,52.1,51.97,52.09,66000.0,48.4255,48.4813,48.3604,48.472,66000.0
2013-04-22 10:20:00,52.08,52.08,52.01,52.05,45000.0,48.4627,48.4627,48.3976,48.4348,45000.0
2013-04-22 10:30:00,51.99,52.03,51.94,52.0,36000.0,48.379,48.4162,48.3324,48.3883,36000.0
2013-04-22 10:40:00,52.0,52.18,52.0,52.18,26000.0,48.3883,48.5558,48.3883,48.5558,26000.0
2013-04-22 10:50:00,52.16,52.19,52.11,52.13,111000.0,48.5372,48.5651,48.4906,48.5092,111000.0
2013-04-22 11:00:00,52.17,52.18,52.11,52.13,456000.0,48.5465,48.5558,48.4906,48.5092,456000.0
2013-04-22 11:10:00,52.1,52.12,51.99,52.0,45000.0,48.4813,48.4999,48.379,48.3883,45000.0
2013-04-22 11:20:00,52.02,52.04,51.97,52.04,30000.0,48.4069,48.4255,48.3604,48.4255,30000.0
2013-04-22 11:30:00,52.01,52.1,52.0,52.1,47000.0,48.3976,48.4813,48.3883,48.4813,47000.0
2013-04-22 11:40:00,52.17,52.23,52.17,52.21,30000.0,48.5465,48.6023,48.5465,48.5837,30000.0
2013-04-22 11:50:00,52.2,52.29,52.14,52.21,107000.0,48.5744,48.6581,48.5185,48.5837,107000.0
2013-04-22 12:00:00,52.21,52.27,52.15,52.2,294000.0,48.5837,48.6395,48.5279,48.5744,294000.0
2013-04-22 12:10:00,52.2,52.29,52.14,52.2,82000.0,48.5744,48.6581,48.5185,48.5744,82000.0
2013-04-22 12:20:00,52.21,52.22,52.16,52.19,29000.0,48.5837,48.593,48.5372,48.5651,29000.0
2013-04-22 12:30:00,52.2,52.21,52.13,52.18,50000.0,48.5744,48.5837,48.5092,48.5558,50000.0
2013-04-22 12:40:00,52.2,52.23,52.17,52.21,37000.0,48.5744,48.6023,48.5465,48.5837,37000.0
2013-04-22 12:50:00,52.2,52.23,52.18,52.19,61000.0,48.5744,48.6023,48.5558,48.5651,61000.0
2013-04-22 13:00:00,52.19,52.21,52.17,52.18,25000.0,48.5651,48.5837,48.5465,48.5558,25000.0
2013-04-22 13:10:00,52.17,52.18,52.13,52.15,33000.0,48.5465,48.5558,48.5092,48.5279,33000.0
2013-04-22 13:20:00,52.15,52.17,52.1,52.11,45000.0,48.5279,48.5465,48.4813,48.4906,45000.0
2013-04-22 13:30:00,52.14,52.17,52.14,52.17,31000.0,48.5185,48.5465,48.5185,48.5465,31000.0
2013-04-22 13:40:00,52.18,52.22,52.14,52.18,38000.0,48.5558,48.593,48.5185,48.5558,38000.0
2013-04-22 13:50:00,52.14,52.15,52.1,52.12,35000.0,48.5185,48.5279,48.4813,48.4999,35000.0
2013-04-22 14:00:00,52.14,52.2,52.13,52.14,79000.0,48.5185,48.5744,48.5092,48.5185,79000.0
2013-04-22 14:10:00,52.15,52.22,52.11,52.17,404000.0,48.5279,48.593,48.4906,48.5465,404000.0
2013-04-22 14:20:00,52.17,52.28,52.16,52.23,91000.0,48.5465,48.6488,48.5372,48.6023,91000.0
2013-04-22 14:30:00,52.26,52.31,52.24,52.27,56000.0,48.6302,48.6767,48.6116,48.6395,56000.0
2013-04-22 14:40:00,52.27,52.37,52.23,52.25,114000.0,48.6395,48.7326,48.6023,48.6209,114000.0
2013-04-22 14:50:00,52.25,52.26,52.2,52.25,38000.0,48.6209,48.6302,48.5744,48.6209,38000.0
2013-04-22 15:00:00,52.25,52.28,52.2,52.2,64000.0,48.6209,48.6488,48.5744,48.5744,64000.0
2013-04-22 15:10:00,52.19,52.26,52.19,52.22,74000.0,48.5651,48.6302,48.5651,48.593,74000.0
2013-04-22 15:20:00,52.24,52.29,52.24,52.26,111000.0,48.6116,48.6581,48.6116,48.6302,111000.0
2013-04-22 15:30:00,52.28,52.32,52.25,52.27,93000.0,48.6488,48.686,48.6209,48.6395,93000.0
2013-04-22 15:40:00,52.27,52.3,52.24,52.29,108000.0,48.6395,48.6674,48.6116,48.6581,108000.0
2013-04-22 15:50:00,52.27,52.27,52.14,52.19,205000.0,48.6395,48.6395,48.5185,48.5651,205000.0
2013-04-23 09:30:00,52.59,52.65,52.36,52.62,108000.0,48.9373,48.9931,48.7233,48.9652,108000.0
2013-04-23 09:40:00,52.63,52.81,52.63,52.74,146000.0,48.9745,49.142,48.9745,49.0769,146000.0
2013-04-23 09:50:00,52.76,52.76,52.56,52.56,74000.0,49.0955,49.0955,48.9094,48.9094,74000.0
2013-04-23 10:00:00,52.61,52.71,52.59,52.63,33000.0,48.9559,49.049,48.9373,48.9745,33000.0
2013-04-23 10:10:00,52.7,52.84,52.7,52.84,44000.0,49.0397,49.1699,49.0397,49.1699,44000.0
2013-04-23 10:20:00,52.84,52.93,52.83,52.92,72000.0,49.1699,49.2537,49.1606,49.2444,72000.0
2013-04-23 10:30:00,52.92,52.94,52.81,52.9,357000.0,49.2444,49.263,49.142,49.2258,357000.0
2013-04-23 10:40:00,52.9,52.98,52.89,52.9,155000.0,49.2258,49.3002,49.2165,49.2258,155000.0
2013-04-23 10:50:00,52.87,52.89,52.84,52.85,38000.0,49.1978,49.2165,49.1699,49.1792,38000.0
2013-04-23 11:00:00,52.85,52.93,52.82,52.93,49000.0,49.1792,49.2537,49.1513,49.2537,49000.0
2013-04-23 11:10:00,52.93,52.99,52.91,52.94,128000.0,49.2537,49.3095,49.2351,49.263,128000.0
2013-04-23 11:20:00,52.98,53.0,52.92,53.0,53000.0,49.3002,49.3188,49.2444,49.3188,53000.0
2013-04-23 11:30:00,53.0,53.02,52.95,52.98,19000.0,49.3188,49.3374,49.2723,49.3002,19000.0
2013-04-23 11:40:00,52.98,53.0,52.93,52.97,181000.0,49.3002,49.3188,49.2537,49.2909,181000.0
2013-04-23 11:50:00,52.96,52.96,52.89,52.9,20000.0,49.2816,49.2816,49.2165,49.2258,20000.0
2013-04-23 12:00:00,52.92,52.92,52.82,52.86,34000.0,49.2444,49.2444,49.1513,49.1885,34000.0
2013-04-23 12:10:00,52.83,52.9,52.83,52.86,33000.0,49.1606,49.2258,49.1606,49.1885,33000.0
2013-04-23 12:20:00,52.88,52.93,52.87,52.92,25000.0,49.2072,49.2537,49.1978,49.2444,25000.0
2013-04-23 12:30:00,52.92,52.96,52.86,52.88,471000.0,49.2444,49.2816,49.1885,49.2072,471000.0
2013-04-23 12:40:00,52.87,53.01,52.87,52.99,50000.0,49.1978,49.3281,49.1978,49.3095,50000.0
2013-04-23 12:50:00,52.95,52.96,52.89,52.93,44000.0,49.2723,49.2816,49.2165,49.2537,44000.0
2013-04-23 13:00:00,52.9,52.97,52.5,52.5,189000.0,49.2258,49.2909,48.8535,48.8535,189000.0
2013-04-23 13:10:00,52.44,52.99,52.4,52.99,89000.0,48.7977,49.3095,48.7605,49.3095,89000.0
2013-04-23 13:20:00,52.97,52.97,52.84,52.84,16000.0,49.2909,49.2909,49.1699,49.1699,16000.0
2013-04-23 13:30:00,52.87,52.93,52.87,52.93,18000.0,49.1978,49.2537,49.1978,49.2537,18000.0
2013-04-23 13:40:00,52.96,52.97,52.91,52.95,20000.0,49.2816,49.2909,49.2351,49.2723,20000.0
2013-04-23 13:50:00,52.93,53.02,52.93,52.98,41000.0,49.2537,49.3374,49.2537,49.3002,41000.0
2013-04-23 14:00:00,52.97,52.97,52.92,52.93,33000.0,49.2909,49.2909,49.2444,49.2537,33000.0
2013-04-23 14:10:00,52.98,52.98,52.94,52.95,17000.0,49.3002,49.3002,49.263,49.2723,17000.0
2013-04-23 14:20:00,52.95,52.95,52.88,52.89,21000.0,49.2723,49.2723,49.2072,49.2165,21000.0
2013-04-23 14:30:00,52.89,52.93,52.89,52.93,17000.0,49.2165,49.2537,49.2165,49.2537,17000.0
2013-04-23 14:40:00,52.93,52.95,52.87,52.89,32000.0,49.2537,49.2723,49.1978,49.2165,32000.0
2013-04-23 14:50:00,52.92,52.97,52.9,52.9,26000.0,49.2444,49.2909,49.2258,49.2258,26000.0
2013-04-23 15:00:00,52.91,52.98,52.9,52.94,85000.0,49.2351,49.3002,49.2258,49.263,85000.0
2013-04-23 15:10:00,52.94,53.02,52.94,52.95,63000.0,49.263,49.3374,49.263,49.2723,63000.0
2013-04-23 15:20:00,52.97,53.05,52.97,53.04,51000.0,49.2909,49.3653,49.2909,49.356,51000.0
2013-04-23 15:30:00,53.04,53.08,53.02,53.05,90000.0,49.356,49.3933,49.3374,49.3653,90000.0
2013-04-23 15:40:00,53.05,53.07,53.02,53.06,73000.0,49.3653,49.384,49.3374,49.3746,73000.0
2013-04-23 15:50:00,53.06,53.12,53.02,53.09,176000.0,49.3746,49.4305,49.3374,49.4026,176000.0
2013-04-24 09:30:00,53.2,53.35,53.17,53.32,104000.0,49.5049,49.6445,49.477,49.6166,104000.0
2013-04-24 09:40:00,53.32,53.35,53.18,53.26,141000.0,49.6166,49.6445,49.4863,49.5608,141000.0
2013-04-24 09:50:00,53.29,53.29,53.12,53.25,46000.0,49.5887,49.5887,49.4305,49.5515,46000.0
2013-04-24 10:00:00,53.23,53.27,53.15,53.22,99000.0,49.5328,49.5701,49.4584,49.5235,99000.0
2013-04-24 10:10:00,53.22,53.3,53.21,53.25,75000.0,49.5235,49.598,49.5142,49.5515,75000.0
2013-04-24 10:20:00,53.25,53.32,53.22,53.27,245000.0,49.5515,49.6166,49.5235,49.5701,245000.0
2013-04-24 10:30:00,53.28,53.28,53.15,53.19,213000.0,49.5794,49.5794,49.4584,49.4956,213000.0
2013-04-24 10:40:00,53.19,53.43,53.19,53.43,72000.0,49.4956,49.7189,49.4956,49.7189,72000.0
2013-04-24 10:50:00,53.39,53.48,53.37,53.37,22000.0,49.6817,49.7655,49.6631,49.6631,22000.0
2013-04-24 11:00:00,53.34,53.39,53.3,53.31,40000.0,49.6352,49.6817,49.598,49.6073,40000.0
2013-04-24 11:10:00,53.26,53.31,53.21,53.22,28000.0,49.5608,49.6073,49.5142,49.5235,28000.0
2013-04-24 11:20:00,53.22,53.29,53.22,53.27,37000.0,49.5235,49.5887,49.5235,49.5701,37000.0
2013-04-24 11:30:00,53.33,53.33,53.19,53.2,51000.0,49.6259,49.6259,49.4956,49.5049,51000.0
2013-04-24 11:40:00,53.2,53.27,53.16,53.27,67000.0,49.5049,49.5701,49.4677,49.5701,67000.0
2013-04-24 11:50:00,53.22,53.3,53.22,53.26,16000.0,49.5235,49.598,49.5235,49.5608,16000.0
2013-04-24 12:00:00,53.28,53.33,53.26,53.33,20000.0,49.5794,49.6259,49.5608,49.6259,20000.0
2013-04-24 12:10:00,53.31,53.31,53.26,53.29,25000.0,49.6073,49.6073,49.5608,49.5887,25000.0
2013-04-24 12:20:00,53.24,53.27,53.24,53.27,12000.0,49.5421,49.5701,49.5421,49.5701,12000.0
2013-04-24 12:30:00,53.26,53.28,53.21,53.23,26000.0,49.5608,49.5794,49.5142,49.5328,26000.0
2013-04-24 12:40:00,53.22,53.22,53.16,53.19,12000.0,49.5235,49.5235,49.4677,49.4956,12000.0
2013-04-24 12:50:00,53.19,53.19,53.13,53.17,15000.0,49.4956,49.4956,49.4398,49.477,15000.0
2013-04-24 13:00:00,53.19,53.19,53.16,53.18,11000.0,49.4956,49.4956,49.4677,49.4863,11000.0
2013-04-24 13:10:00,53.21,53.26,53.21,53.24,24000.0,49.5142,49.5608,49.5142,49.5421,24000.0
2013-04-24 13:20:00,53.27,53.27,53.24,53.24,8000.0,49.5701,49.5701,49.5421,49.5421,8000.0
2013-04-24 13:30:00,53.24,53.36,53.23,53.35,66000.0,49.5421,49.6538,49.5328,49.6445,66000.0
2013-04-24 13:40:00,53.34,53.34,53.25,53.26,35000.0,49.6352,49.6352,49.5515,49.5608,35000.0
2013-04-24 13:50:00,53.25,53.25,53.2,53.2,23000.0,49.5515,49.5515,49.5049,49.5049,23000.0
2013-04-24 14:00:00,53.19,53.26,53.19,53.26,13000.0,49.4956,49.5608,49.4956,49.5608,13000.0
2013-04-24 14:10:00,53.26,53.38,53.26,53.36,28000.0,49.5608,49.6724,49.5608,49.6538,28000.0
2013-04-24 14:20:00,53.37,53.4,53.37,53.38,31000.0,49.6631,49.691,49.6631,49.6724,31000.0
2013-04-24 14:30:00,53.38,53.43,53.37,53.42,28000.0,49.6724,49.7189,49.6631,49.7096,28000.0
2013-04-24 14:40:00,53.41,53.41,53.32,53.34,27000.0,49.7003,49.7003,49.6166,49.6352,27000.0
2013-04-24 14:50:00,53.32,53.35,53.29,53.32,50000.0,49.6166,49.6445,49.5887,49.6166,50000.0
2013-04-24 15:00:00,53.33,53.34,53.3,53.33,39000.0,49.6259,49.6352,49.598,49.6259,39000.0
2013-04-24 15:10:00,53.34,53.34,53.31,53.31,37000.0,49.6352,49.6352,49.6073,49.6073,37000.0
2013-04-24 15:20:00,53.31,53.31,53.23,53.25,64000.0,49.6073,49.6073,49.5328,49.5515,64000.0
2013-04-24 15:30:00,53.23,53.24,53.2,53.24,124000.0,49.5328,49.5421,49.5049,49.5421,124000.0
2013-04-24 15:40:00,53.24,53.26,53.16,53.23,189000.0,49.5421,49.5608,49.4677,49.5328,189000.0
2013-04-24 15:50:00,53.22,53.28,53.15,53.2,193000.0,49.5235,49.5794,49.4584,49.5049,193000.0
2013-04-25 09:30:00,53.41,53.69,53.41,53.68,189000.0,49.7003,49.9609,49.7003,49.9516,189000.0
2013-04-25 09:40:00,53.65,53.74,53.55,53.66,131000.0,49.9237,50.0074,49.8306,49.933,131000.0
2013-04-25 09:50:00,53.7,53.75,53.65,53.71,111000.0,49.9702,50.0167,49.9237,49.9795,111000.0
2013-04-25 10:00:00,53.73,53.8,53.69,53.71,155000.0,49.9981,50.0633,49.9609,49.9795,155000.0
2013-04-25 10:10:00,53.69,53.71,52.52,53.65,255000.0,49.9609,49.9795,48.8722,49.9237,255000.0
2013-04-25 10:20:00,53.67,53.89,53.67,53.87,136000.0,49.9423,50.147,49.9423,50.1284,136000.0
2013-04-25 10:30:00,53.89,53.9,53.85,53.89,58000.0,50.147,50.1563,50.1098,50.147,58000.0
2013-04-25 10:40:00,53.85,53.9,53.73,53.78,73000.0,50.1098,50.1563,49.9981,50.0446,73000.0
2013-04-25 10:50:00,53.78,53.79,53.67,53.71,328000.0,50.0446,50.0539,49.9423,49.9795,328000.0
2013-04-25 11:00:00,53.72,53.77,53.7,53.73,41000.0,49.9888,50.0353,49.9702,49.9981,41000.0
2013-04-25 11:10:00,53.73,53.74,53.47,53.64,142000.0,49.9981,50.0074,49.7562,49.9144,142000.0
2013-04-25 11:20:00,53.63,53.64,53.6,53.61,28000.0,49.9051,49.9144,49.8771,49.8864,28000.0
2013-04-25 11:30:00,53.64,53.77,53.64,53.77,53000.0,49.9144,50.0353,49.9144,50.0353,53000.0
2013-04-25 11:40:00,53.77,53.79,53.75,53.76,28000.0,50.0353,50.0539,50.0167,50.026,28000.0
2013-04-25 11:50:00,53.75,53.75,53.64,53.66,88000.0,50.0167,50.0167,49.9144,49.933,88000.0
2013-04-25 12:00:00,53.66,53.68,53.62,53.67,34000.0,49.933,49.9516,49.8958,49.9423,34000.0
2013-04-25 12:10:00,53.68,53.7,53.66,53.66,24000.0,49.9516,49.9702,49.933,49.933,24000.0
2013-04-25 12:20:00,53.66,53.67,53.65,53.67,23000.0,49.933,49.9423,49.9237,49.9423,23000.0
2013-04-25 12:30:00,53.68,53.69,53.66,53.67,60000.0,49.9516,49.9609,49.933,49.9423,60000.0
2013-04-25 12:40:00,53.66,53.69,53.65,53.65,46000.0,49.933,49.9609,49.9237,49.9237,46000.0
2013-04-25 12:50:00,53.65,53.68,53.65,53.68,10000.0,49.9237,49.9516,49.9237,49.9516,10000.0
2013-04-25 13:00:00,53.67,53.75,53.67,53.71,79000.0,49.9423,50.0167,49.9423,49.9795,79000.0
2013-04-25 13:10:00,53.7,53.73,53.68,53.69,66000.0,49.9702,49.9981,49.9516,49.9609,66000.0
2013-04-25 13:20:00,53.69,53.74,53.68,53.7,79000.0,49.9609,50.0074,49.9516,49.9702,79000.0
2013-04-25 13:30:00,53.71,53.74,53.68,53.68,56000.0,49.9795,50.0074,49.9516,49.9516,56000.0
2013-04-25 13:40:00,53.67,53.67,53.59,53.59,69000.0,49.9423,49.9423,49.8678,49.8678,69000.0
2013-04-25 13:50:00,53.62,53.7,53.6,53.7,19000.0,49.8958,49.9702,49.8771,49.9702,19000.0
2013-04-25 14:00:00,53.67,53.72,53.66,53.71,91000.0,49.9423,49.9888,49.933,49.9795,91000.0
2013-04-25 14:10:00,53.71,53.73,53.62,53.62,78000.0,49.9795,49.9981,49.8958,49.8958,78000.0
2013-04-25 14:20:00,53.65,53.68,53.63,53.66,14000.0,49.9237,49.9516,49.9051,49.933,14000.0
2013-04-25 14:30:00,53.67,53.67,53.6,53.6,17000.0,49.9423,49.9423,49.8771,49.8771,17000.0
2013-04-25 14:40:00,53.61,53.68,53.61,53.65,36000.0,49.8864,49.9516,49.8864,49.9237,36000.0
2013-04-25 14:50:00,53.63,53.69,53.62,53.65,38000.0,49.9051,49.9609,49.8958,49.9237,38000.0
2013-04-25 15:00:00,53.68,53.69,53.59,53.63,60000.0,49.9516,49.9609,49.8678,49.9051,60000.0
2013-04-25 15:10:00,53.61,53.61,53.49,53.49,86000.0,49.8864,49.8864,49.7748,49.7748,86000.0
2013-04-25 15:20:00,53.51,53.55,53.45,53.54,87000.0,49.7934,49.8306,49.7376,49.8213,87000.0
2013-04-25 15:30:00,53.54,53.58,53.49,53.52,153000.0,49.8213,49.8585,49.7748,49.8027,153000.0
2013-04-25 15:40:00,53.51,53.61,53.51,53.61,139000.0,49.7934,49.8864,49.7934,49.8864,139000.0
2013-04-25 15:50:00,53.59,53.59,53.43,53.56,225000.0,49.8678,49.8678,49.7189,49.8399,225000.0
2013-04-26 09:30:00,53.42,53.6,53.4,53.55,147000.0,49.7096,49.8771,49.691,49.8306,147000.0
2013-04-26 09:40:00,53.56,53.67,53.46,53.46,184000.0,49.8399,49.9423,49.7469,49.7469,184000.0
2013-04-26 09:50:00,53.45,53.58,53.44,53.54,97000.0,49.7376,49.8585,49.7283,49.8213,97000.0
2013-04-26 10:00:00,53.53,53.58,53.49,53.5,56000.0,49.812,49.8585,49.7748,49.7841,56000.0
2013-04-26 10:10:00,53.56,53.56,53.38,53.43,37000.0,49.8399,49.8399,49.6724,49.7189,37000.0
2013-04-26 10:20:00,53.42,53.54,53.35,53.49,63000.0,49.7096,49.8213,49.6445,49.7748,63000.0
2013-04-26 10:30:00,53.57,53.57,53.39,53.51,75000.0,49.8492,49.8492,49.6817,49.7934,75000.0
2013-04-26 10:40:00,53.51,53.59,53.46,53.59,118000.0,49.7934,49.8678,49.7469,49.8678,118000.0
2013-04-26 10:50:00,53.6,53.65,53.56,53.64,32000.0,49.8771,49.9237,49.8399,49.9144,32000.0
2013-04-26 11:00:00,53.6,53.67,53.58,53.59,239000.0,49.8771,49.9423,49.8585,49.8678,239000.0
2013-04-26 11:10:00,53.6,53.62,53.56,53.56,63000.0,49.8771,49.8958,49.8399,49.8399,63000.0
2013-04-26 11:20:00,53.56,53.67,53.56,53.67,165000.0,49.8399,49.9423,49.8399,49.9423,165000.0
2013-04-26 11:30:00,53.6,53.65,53.6,53.6,17000.0,49.8771,49.9237,49.8771,49.8771,17000.0
2013-04-26 11:40:00,53.61,53.63,53.58,53.63,18000.0,49.8864,49.9051,49.8585,49.9051,18000.0
2013-04-26 11:50:00,53.62,53.64,53.53,53.55,24000.0,49.8958,49.9144,49.812,49.8306,24000.0
2013-04-26 12:00:00,53.52,53.53,53.48,53.48,17000.0,49.8027,49.812,49.7655,49.7655,17000.0
2013-04-26 12:10:00,53.48,53.58,53.45,53.54,57000.0,49.7655,49.8585,49.7376,49.8213,57000.0
2013-04-26 12:20:00,53.52,53.53,53.47,53.48,8000.0,49.8027,49.812,49.7562,49.7655,8000.0
2013-04-26 12:30:00,53.53,53.53,53.43,53.43,13000.0,49.812,49.812,49.7189,49.7189,13000.0
2013-04-26 12:40:00,53.43,53.45,53.43,53.45,9000.0,49.7189,49.7376,49.7189,49.7376,9000.0
2013-04-26 12:50:00,53.49,53.56,53.49,53.56,27000.0,49.7748,49.8399,49.7748,49.8399,27000.0
2013-04-26 13:00:00,53.57,53.57,53.51,53.55,39000.0,49.8492,49.8492,49.7934,49.8306,39000.0
2013-04-26 13:10:00,53.57,53.57,53.52,53.55,30000.0,49.8492,49.8492,49.8027,49.8306,30000.0
2013-04-26 13:20:00,53.57,53.65,53.52,53.53,137000.0,49.8492,49.9237,49.8027,49.812,137000.0
2013-04-26 13:30:00,53.56,53.58,53.55,53.57,12000.0,49.8399,49.8585,49.8306,49.8492,12000.0
2013-04-26 13:40:00,53.59,53.63,53.55,53.63,233000.0,49.8678,49.9051,49.8306,49.9051,233000.0
2013-04-26 13:50:00,53.64,53.66,53.56,53.59,102000.0,49.9144,49.933,49.8399,49.8678,102000.0
2013-04-26 14:00:00,53.59,53.66,53.57,53.59,59000.0,49.8678,49.933,49.8492,49.8678,59000.0
2013-04-26 14:10:00,53.59,53.6,53.55,53.57,340000.0,49.8678,49.8771,49.8306,49.8492,340000.0
2013-04-26 14:20:00,53.58,53.6,53.56,53.59,63000.0,49.8585,49.8771,49.8399,49.8678,63000.0
2013-04-26 14:30:00,53.58,53.62,53.55,53.58,104000.0,49.8585,49.8958,49.8306,49.8585,104000.0
2013-04-26 14:40:00,53.6,53.66,53.57,53.66,52000.0,49.8771,49.933,49.8492,49.933,52000.0
2013-04-26 14:50:00,53.65,53.68,53.59,53.61,91000.0,49.9237,49.9516,49.8678,49.8864,91000.0
2013-04-26 15:00:00,53.64,53.7,53.63,53.7,43000.0,49.9144,49.9702,49.9051,49.9702,43000.0
2013-04-26 15:10:00,53.69,53.69,53.65,53.67,35000.0,49.9609,49.9609,49.9237,49.9423,35000.0
2013-04-26 15:20:00,53.67,53.74,53.66,53.69,117000.0,49.9423,50.0074,49.933,49.9609,117000.0
2013-04-26 15:30:00,53.7,53.77,53.7,53.75,109000.0,49.9702,50.0353,49.9702,50.0167,109000.0
2013-04-26 15:40:00,53.74,53.82,53.74,53.76,252000.0,50.0074,50.0819,50.0074,50.026,252000.0
2013-04-26 15:50:00,53.78,53.79,53.55,53.55,496000.0,50.0446,50.0539,49.8306,49.8306,496000.0
2013-04-29 09:30:00,53.75,53.79,53.54,53.54,71000.0,50.0167,50.0539,49.8213,49.8213,71000.0
2013-04-29 09:40:00,53.63,53.84,53.55,53.8,100000.0,49.9051,50.1005,49.8306,50.0633,100000.0
2013-04-29 09:50:00,53.76,53.83,53.69,53.7,145000.0,50.026,50.0912,49.9609,49.9702,145000.0
2013-04-29 10:00:00,53.7,53.78,53.64,53.71,515000.0,49.9702,50.0446,49.9144,49.9795,515000.0
2013-04-29 10:10:00,53.7,53.79,53.69,53.69,312000.0,49.9702,50.0539,49.9609,49.9609,312000.0
2013-04-29 10:20:00,53.67,53.83,53.67,53.81,52000.0,49.9423,50.0912,49.9423,50.0726,52000.0
2013-04-29 10:30:00,53.82,53.82,53.66,53.7,124000.0,50.0819,50.0819,49.933,49.9702,124000.0
2013-04-29 10:40:00,53.7,53.8,53.7,53.8,34000.0,49.9702,50.0633,49.9702,50.0633,34000.0
2013-04-29 10:50:00,53.75,53.85,53.75,53.79,53000.0,50.0167,50.1098,50.0167,50.0539,53000.0
2013-04-29 11:00:00,53.79,53.81,53.73,53.8,109000.0,50.0539,50.0726,49.9981,50.0633,109000.0
2013-04-29 11:10:00,53.8,53.83,53.79,53.83,16000.0,50.0633,50.0912,50.0539,50.0912,16000.0
2013-04-29 11:20:00,53.83,53.84,53.77,53.77,47000.0,50.0912,50.1005,50.0353,50.0353,47000.0
2013-04-29 11:30:00,53.78,53.8,53.68,53.68,71000.0,50.0446,50.0633,49.9516,49.9516,71000.0
2013-04-29 11:40:00,53.68,53.73,53.67,53.7,47000.0,49.9516,49.9981,49.9423,49.9702,47000.0
2013-04-29 11:50:00,53.71,53.76,53.69,53.76,31000.0,49.9795,50.026,49.9609,50.026,31000.0
2013-04-29 12:00:00,53.76,53.85,53.74,53.8,85000.0,50.026,50.1098,50.0074,50.0633,85000.0
2013-04-29 12:10:00,53.79,53.85,53.77,53.77,102000.0,50.0539,50.1098,50.0353,50.0353,102000.0
2013-04-29 12:20:00,53.82,54.0,53.8,53.96,73000.0,50.0819,50.2494,50.0633,50.2121,73000.0
2013-04-29 12:30:00,53.96,53.98,53.92,53.97,30000.0,50.2121,50.2307,50.1749,50.2214,30000.0
2013-04-29 12:40:00,53.96,53.96,53.91,53.91,25000.0,50.2121,50.2121,50.1656,50.1656,25000.0
2013-04-29 12:50:00,53.93,53.93,53.9,53.9,23000.0,50.1842,50.1842,50.1563,50.1563,23000.0
2013-04-29 13:00:00,53.91,53.93,53.88,53.93,335000.0,50.1656,50.1842,50.1377,50.1842,335000.0
2013-04-29 13:10:00,53.9,53.91,53.83,53.85,39000.0,50.1563,50.1656,50.0912,50.1098,39000.0
2013-04-29 13:20:00,53.85,53.85,53.79,53.8,47000.0,50.1098,50.1098,50.0539,50.0633,47000.0
2013-04-29 13:30:00,53.83,53.85,53.8,53.85,37000.0,50.0912,50.1098,50.0633,50.1098,37000.0
2013-04-29 13:40:00,53.85,53.93,53.85,53.92,32000.0,50.1098,50.1842,50.1098,50.1749,32000.0
2013-04-29 13:50:00,53.92,53.99,53.89,53.97,74000.0,50.1749,50.2401,50.147,50.2214,74000.0
2013-04-29 14:00:00,53.98,53.98,53.92,53.94,37000.0,50.2307,50.2307,50.1749,50.1935,37000.0
2013-04-29 14:10:00,53.94,53.97,53.92,53.96,56000.0,50.1935,50.2214,50.1749,50.2121,56000.0
2013-04-29 14:20:00,53.96,53.97,53.95,53.97,42000.0,50.2121,50.2214,50.2028,50.2214,42000.0
2013-04-29 14:30:00,53.96,53.96,53.93,53.95,64000.0,50.2121,50.2121,50.1842,50.2028,64000.0
2013-04-29 14:40:00,53.96,53.97,53.94,53.95,27000.0,50.2121,50.2214,50.1935,50.2028,27000.0
2013-04-29 14:50:00,53.94,53.96,53.91,53.91,40000.0,50.1935,50.2121,50.1656,50.1656,40000.0
2013-04-29 15:00:00,53.92,53.92,53.76,53.85,83000.0,50.1749,50.1749,50.026,50.1098,83000.0
2013-04-29 15:10:00,53.85,53.86,53.81,53.86,47000.0,50.1098,50.1191,50.0726,50.1191,47000.0
2013-04-29 15:20:00,53.88,53.92,53.85,53.89,67000.0,50.1377,50.1749,50.1098,50.147,67000.0
2013-04-29 15:30:00,53.9,53.9,53.83,53.9,95000.0,50.1563,50.1563,50.0912,50.1563,95000.0
2013-04-29 15:40:00,53.89,53.93,53.83,53.84,74000.0,50.147,50.1842,50.0912,50.1005,74000.0
2013-04-29 15:50:00,53.84,53.9,53.81,53.86,174000.0,50.1005,50.1563,50.0726,50.1191,174000.0
2013-04-30 09:30:00,53.98,54.29,53.96,54.29,196000.0,50.2307,50.5192,50.2121,50.5192,196000.0
2013-04-30 09:40:00,54.26,54.51,54.23,54.51,390000.0,50.4913,50.7239,50.4634,50.7239,390000.0
2013-04-30 09:50:00,54.55,54.57,54.43,54.56,390000.0,50.7612,50.7798,50.6495,50.7705,390000.0
2013-04-30 10:00:00,54.56,54.7,54.51,54.69,282000.0,50.7705,50.9007,50.7239,50.8914,282000.0
2013-04-30 10:10:00,54.7,54.79,54.66,54.72,390000.0,50.9007,50.9845,50.8635,50.9194,390000.0
2013-04-30 10:20:00,54.71,54.74,54.55,54.58,500000.0,50.91,50.938,50.7612,50.7891,500000.0
2013-04-30 10:30:00,54.58,54.63,54.57,54.58,91000.0,50.7891,50.8356,50.7798,50.7891,91000.0
2013-04-30 10:40:00,54.57,54.62,54.56,54.61,117000.0,50.7798,50.8263,50.7705,50.817,117000.0
2013-04-30 10:50:00,54.6,54.68,54.6,54.64,84000.0,50.8077,50.8821,50.8077,50.8449,84000.0
2013-04-30 11:00:00,54.61,54.76,54.61,54.76,181000.0,50.817,50.9566,50.817,50.9566,181000.0
2013-04-30 11:10:00,54.76,54.79,54.66,54.7,101000.0,50.9566,50.9845,50.8635,50.9007,101000.0
2013-04-30 11:20:00,54.69,54.72,54.69,54.7,76000.0,50.8914,50.9194,50.8914,50.9007,76000.0
2013-04-30 11:30:00,54.7,54.71,54.66,54.69,90000.0,50.9007,50.91,50.8635,50.8914,90000.0
2013-04-30 11:40:00,54.69,54.7,54.64,54.67,89000.0,50.8914,50.9007,50.8449,50.8728,89000.0
2013-04-30 11:50:00,54.66,54.68,54.62,54.64,143000.0,50.8635,50.8821,50.8263,50.8449,143000.0
2013-04-30 12:00:00,54.66,54.7,54.65,54.7,63000.0,50.8635,50.9007,50.8542,50.9007,63000.0
2013-04-30 12:10:00,54.7,54.72,54.68,54.69,93000.0,50.9007,50.9194,50.8821,50.8914,93000.0
2013-04-30 12:20:00,54.68,54.74,54.68,54.73,42000.0,50.8821,50.938,50.8821,50.9287,42000.0
2013-04-30 12:30:00,54.73,54.77,54.73,54.75,81000.0,50.9287,50.9659,50.9287,50.9473,81000.0
2013-04-30 12:40:00,54.75,54.8,54.74,54.8,59000.0,50.9473,50.9938,50.938,50.9938,59000.0
2013-04-30 12:50:00,54.8,54.84,54.75,54.8,130000.0,50.9938,51.031,50.9473,50.9938,130000.0
2013-04-30 13:00:00,54.79,54.85,54.79,54.85,49000.0,50.9845,51.0403,50.9845,51.0403,49000.0
2013-04-30 13:10:00,54.84,54.84,54.73,54.73,71000.0,51.031,51.031,50.9287,50.9287,71000.0
2013-04-30 13:20:00,54.75,54.75,54.73,54.73,95000.0,50.9473,50.9473,50.9287,50.9287,95000.0
2013-04-30 13:30:00,54.73,54.73,54.7,54.72,67000.0,50.9287,50.9287,50.9007,50.9194,67000.0
2013-04-30 13:40:00,54.72,54.76,54.68,54.75,142000.0,50.9194,50.9566,50.8821,50.9473,142000.0
2013-04-30 13:50:00,54.75,54.77,54.7,54.72,91000.0,50.9473,50.9659,50.9007,50.9194,91000.0
2013-04-30 14:00:00,54.71,54.72,54.65,54.65,123000.0,50.91,50.9194,50.8542,50.8542,123000.0
2013-04-30 14:10:00,54.67,54.67,54.57,54.6,119000.0,50.8728,50.8728,50.7798,50.8077,119000.0
2013-04-30 14:20:00,54.6,54.75,54.57,54.7,137000.0,50.8077,50.9473,50.7798,50.9007,137000.0
2013-04-30 14:30:00,54.7,54.77,54.7,54.76,89000.0,50.9007,50.9659,50.9007,50.9566,89000.0
2013-04-30 14:40:00,54.75,54.75,54.71,54.72,66000.0,50.9473,50.9473,50.91,50.9194,66000.0
2013-04-30 14:50:00,54.72,54.76,54.71,54.76,177000.0,50.9194,50.9566,50.91,50.9566,177000.0
2013-04-30 15:00:00,54.75,54.8,54.75,54.8,211000.0,50.9473,50.9938,50.9473,50.9938,211000.0
2013-04-30 15:10:00,54.81,54.85,54.8,54.82,192000.0,51.0031,51.0403,50.9938,51.0124,192000.0
2013-04-30 15:20:00,54.8,54.85,54.8,54.84,116000.0,50.9938,51.0403,50.9938,51.031,116000.0
2013-04-30 15:30:00,54.83,54.88,54.83,54.87,273000.0,51.0217,51.0682,51.0217,51.0589,273000.0
2013-04-30 15:40:00,54.88,54.96,54.85,54.96,292000.0,51.0682,51.1427,51.0403,51.1427,292000.0
2013-04-30 15:50:00,54.96,55.0,54.93,54.96,729000.0,51.1427,51.1799,51.1148,51.1427,729000.0
2013-05-01 09:30:00,53.76,54.23,53.6,54.23,1095000.0,50.026,50.4634,49.8771,50.4634,1095000.0
2013-05-01 09:40:00,54.15,54.46,54.15,54.44,1147000.0,50.3889,50.6774,50.3889,50.6588,1147000.0
2013-05-01 09:50:00,54.44,54.49,54.22,54.29,306000.0,50.6588,50.7053,50.4541,50.5192,306000.0
2013-05-01 10:00:00,54.26,54.4,54.24,54.33,342000.0,50.4913,50.6216,50.4727,50.5564,342000.0
2013-05-01 10:10:00,54.35,54.38,54.08,54.18,188000.0,50.575,50.603,50.3238,50.4169,188000.0
2013-05-01 10:20:00,54.18,54.21,53.97,54.08,252000.0,50.4169,50.4448,50.2214,50.3238,252000.0
2013-05-01 10:30:00,54.04,54.08,53.87,54.02,442000.0,50.2866,50.3238,50.1284,50.268,442000.0
2013-05-01 10:40:00,54.0,54.13,53.94,54.02,238000.0,50.2494,50.3703,50.1935,50.268,238000.0
2013-05-01 10:50:00,54.07,54.07,53.85,53.85,285000.0,50.3145,50.3145,50.1098,50.1098,285000.0
2013-05-01 11:00:00,53.85,53.97,53.78,53.94,246000.0,50.1098,50.2214,50.0446,50.1935,246000.0
2013-05-01 11:10:00,53.96,54.05,53.95,54.05,76000.0,50.2121,50.2959,50.2028,50.2959,76000.0
2013-05-01 11:20:00,54.02,54.1,53.96,54.04,171000.0,50.268,50.3424,50.2121,50.2866,171000.0
2013-05-01 11:30:00,54.04,54.06,53.96,54.0,134000.0,50.2866,50.3052,50.2121,50.2494,134000.0
2013-05-01 11:40:00,54.0,54.02,53.98,54.0,97000.0,50.2494,50.268,50.2307,50.2494,97000.0
2013-05-01 11:50:00,54.0,54.06,53.98,54.06,98000.0,50.2494,50.3052,50.2307,50.3052,98000.0
2013-05-01 12:00:00,54.05,54.06,54.01,54.02,48000.0,50.2959,50.3052,50.2587,50.268,48000.0
2013-05-01 12:10:00,54.04,54.04,54.01,54.01,74000.0,50.2866,50.2866,50.2587,50.2587,74000.0
2013-05-01 12:20:00,54.01,54.02,53.99,54.0,150000.0,50.2587,50.268,50.2401,50.2494,150000.0
2013-05-01 12:30:00,54.0,54.0,53.82,53.86,129000.0,50.2494,50.2494,50.0819,50.1191,129000.0
2013-05-01 12:40:00,53.86,53.88,53.8,53.86,113000.0,50.1191,50.1377,50.0633,50.1191,113000.0
2013-05-01 12:50:00,53.87,53.9,53.79,53.8,282000.0,50.1284,50.1563,50.0539,50.0633,282000.0
2013-05-01 13:00:00,53.78,53.82,53.61,53.61,157000.0,50.0446,50.0819,49.8864,49.8864,157000.0
2013-05-01 13:10:00,53.63,53.72,53.61,53.63,183000.0,49.9051,49.9888,49.8864,49.9051,183000.0
2013-05-01 13:20:00,53.63,53.79,53.63,53.79,285000.0,49.9051,50.0539,49.9051,50.0539,285000.0
2013-05-01 13:30:00,53.78,53.79,53.64,53.64,132000.0,50.0446,50.0539,49.9144,49.9144,132000.0
2013-05-01 13:40:00,53.64,53.72,53.61,53.7,145000.0,49.9144,49.9888,49.8864,49.9702,145000.0
2013-05-01 13:50:00,53.7,53.76,53.61,53.67,116000.0,49.9702,50.026,49.8864,49.9423,116000.0
2013-05-01 14:00:00,53.7,53.91,53.65,53.75,118000.0,49.9702,50.1656,49.9237,50.0167,118000.0
2013-05-01 14:10:00,53.73,53.76,53.63,53.68,78000.0,49.9981,50.026,49.9051,49.9516,78000.0
2013-05-01 14:20:00,53.72,53.84,53.68,53.7,104000.0,49.9888,50.1005,49.9516,49.9702,104000.0
2013-05-01 14:30:00,53.69,53.74,53.63,53.69,62000.0,49.9609,50.0074,49.9051,49.9609,62000.0
2013-05-01 14:40:00,53.69,53.74,53.66,53.7,74000.0,49.9609,50.0074,49.933,49.9702,74000.0
2013-05-01 14:50:00,53.73,53.82,53.71,53.8,100000.0,49.9981,50.0819,49.9795,50.0633,100000.0
2013-05-01 15:00:00,53.8,53.8,53.71,53.74,176000.0,50.0633,50.0633,49.9795,50.0074,176000.0
2013-05-01 15:10:00,53.72,53.82,53.69,53.81,137000.0,49.9888,50.0819,49.9609,50.0726,137000.0
2013-05-01 15:20:00,53.8,53.84,53.75,53.84,155000.0,50.0633,50.1005,50.0167,50.1005,155000.0
2013-05-01 15:30:00,53.84,54.05,53.82,53.95,373000.0,50.1005,50.2959,50.0819,50.2028,373000.0
2013-05-01 15:40:00,53.95,54.18,53.93,54.12,415000.0,50.2028,50.4169,50.1842,50.361,415000.0
2013-05-01 15:50:00,54.09,54.14,53.87,53.92,415000.0,50.3331,50.3796,50.1284,50.1749,415000.0
2013-05-02 09:30:00,53.6,54.05,53.57,53.8,555000.0,49.8771,50.2959,49.8492,50.0633,555000.0
2013-05-02 09:40:00,53.8,54.06,53.8,54.0,530000.0,50.0633,50.3052,50.0633,50.2494,530000.0
2013-05-02 09:50:00,53.98,53.99,53.62,53.65,535000.0,50.2307,50.2401,49.8958,49.9237,535000.0
2013-05-02 10:00:00,53.66,53.89,53.63,53.89,442000.0,49.933,50.147,49.9051,50.147,442000.0
2013-05-02 10:10:00,53.9,54.02,53.87,54.02,408000.0,50.1563,50.268,50.1284,50.268,408000.0
2013-05-02 10:20:00,54.02,54.24,54.02,54.16,278000.0,50.268,50.4727,50.268,50.3982,278000.0
2013-05-02 10:30:00,54.14,54.16,53.96,54.01,625000.0,50.3796,50.3982,50.2121,50.2587,625000.0
2013-05-02 10:40:00,53.98,54.02,53.91,53.96,120000.0,50.2307,50.268,50.1656,50.2121,120000.0
2013-05-02 10:50:00,53.97,53.99,53.83,53.84,176000.0,50.2214,50.2401,50.0912,50.1005,176000.0
2013-05-02 11:00:00,53.84,53.99,53.81,53.98,213000.0,50.1005,50.2401,50.0726,50.2307,213000.0
2013-05-02 11:10:00,54.0,54.2,54.0,54.19,247000.0,50.2494,50.4355,50.2494,50.4262,247000.0
2013-05-02 11:20:00,54.25,54.39,54.19,54.39,201000.0,50.482,50.6123,50.4262,50.6123,201000.0
2013-05-02 11:30:00,54.39,54.42,54.23,54.32,179000.0,50.6123,50.6402,50.4634,50.5471,179000.0
2013-05-02 11:40:00,54.36,54.46,54.36,54.44,192000.0,50.5844,50.6774,50.5844,50.6588,192000.0
2013-05-02 11:50:00,54.41,54.49,54.4,54.45,81000.0,50.6309,50.7053,50.6216,50.6681,81000.0
2013-05-02 12:00:00,54.44,54.5,54.4,54.4,236000.0,50.6588,50.7146,50.6216,50.6216,236000.0
2013-05-02 12:10:00,54.4,54.43,54.32,54.34,224000.0,50.6216,50.6495,50.5471,50.5657,224000.0
2013-05-02 12:20:00,54.33,54.36,54.18,54.19,153000.0,50.5564,50.5844,50.4169,50.4262,153000.0
2013-05-02 12:30:00,54.24,54.27,54.2,54.23,138000.0,50.4727,50.5006,50.4355,50.4634,138000.0
2013-05-02 12:40:00,54.23,54.34,54.23,54.3,72000.0,50.4634,50.5657,50.4634,50.5285,72000.0
2013-05-02 12:50:00,54.3,54.4,54.3,54.35,81000.0,50.5285,50.6216,50.5285,50.575,81000.0
2013-05-02 13:00:00,54.34,54.46,54.33,54.46,152000.0,50.5657,50.6774,50.5564,50.6774,152000.0
2013-05-02 13:10:00,54.45,54.52,54.42,54.48,232000.0,50.6681,50.7332,50.6402,50.696,232000.0
2013-05-02 13:20:00,54.48,54.5,54.38,54.41,212000.0,50.696,50.7146,50.603,50.6309,212000.0
2013-05-02 13:30:00,54.42,54.43,54.37,54.4,169000.0,50.6402,50.6495,50.5937,50.6216,169000.0
2013-05-02 13:40:00,54.38,54.4,54.29,54.32,149000.0,50.603,50.6216,50.5192,50.5471,149000.0
2013-05-02 13:50:00,54.3,54.37,54.28,54.35,127000.0,50.5285,50.5937,50.5099,50.575,127000.0
2013-05-02 14:00:00,54.33,54.34,54.28,54.32,85000.0,50.5564,50.5657,50.5099,50.5471,85000.0
2013-05-02 14:10:00,54.32,54.42,54.31,54.4,85000.0,50.5471,50.6402,50.5378,50.6216,85000.0
2013-05-02 14:20:00,54.42,54.47,54.4,54.44,213000.0,50.6402,50.6867,50.6216,50.6588,213000.0
2013-05-02 14:30:00,54.45,54.73,54.43,54.65,339000.0,50.6681,50.9287,50.6495,50.8542,339000.0
2013-05-02 14:40:00,54.65,54.69,54.6,54.66,161000.0,50.8542,50.8914,50.8077,50.8635,161000.0
2013-05-02 14:50:00,54.69,54.7,54.61,54.68,152000.0,50.8914,50.9007,50.817,50.8821,152000.0
2013-05-02 15:00:00,54.67,54.67,54.58,54.6,101000.0,50.8728,50.8728,50.7891,50.8077,101000.0
2013-05-02 15:10:00,54.59,54.59,54.5,54.5,117000.0,50.7984,50.7984,50.7146,50.7146,117000.0
2013-05-02 15:20:00,54.51,54.51,54.41,54.46,186000.0,50.7239,50.7239,50.6309,50.6774,186000.0
2013-05-02 15:30:00,54.47,54.52,54.45,54.48,146000.0,50.6867,50.7332,50.6681,50.696,146000.0
2013-05-02 15:40:00,54.5,54.53,54.43,54.43,193000.0,50.7146,50.7425,50.6495,50.6495,193000.0
2013-05-02 15:50:00,54.45,54.6,54.44,54.51,475000.0,50.6681,50.8077,50.6588,50.7239,475000.0
2013-05-03 09:30:00,55.17,55.45,55.06,55.4,381000.0,51.3381,51.5986,51.2357,51.5521,381000.0
2013-05-03 09:40:00,55.39,55.49,55.3,55.44,300000.0,51.5428,51.6359,51.4591,51.5893,300000.0
2013-05-03 09:50:00,55.45,55.49,55.33,55.45,148000.0,51.5986,51.6359,51.487,51.5986,148000.0
2013-05-03 10:00:00,55.45,55.47,55.31,55.37,1021000.0,51.5986,51.6173,51.4684,51.5242,1021000.0
2013-05-03 10:10:00,55.37,55.64,55.35,55.57,758000.0,51.5242,51.7755,51.5056,51.7103,758000.0
2013-05-03 10:20:00,55.58,55.77,55.57,55.68,191000.0,51.7196,51.8964,51.7103,51.8127,191000.0
2013-05-03 10:30:00,55.71,55.73,55.63,55.67,88000.0,51.8406,51.8592,51.7661,51.8034,88000.0
2013-05-03 10:40:00,55.64,55.71,55.56,55.56,285000.0,51.7755,51.8406,51.701,51.701,285000.0
2013-05-03 10:50:00,55.55,55.6,55.55,55.6,76000.0,51.6917,51.7382,51.6917,51.7382,76000.0
2013-05-03 11:00:00,55.57,55.65,55.57,55.64,140000.0,51.7103,51.7848,51.7103,51.7755,140000.0
2013-05-03 11:10:00,55.65,55.7,55.59,55.59,96000.0,51.7848,51.8313,51.7289,51.7289,96000.0
2013-05-03 11:20:00,55.59,55.6,55.48,55.48,114000.0,51.7289,51.7382,51.6266,51.6266,114000.0
2013-05-03 11:30:00,55.51,55.57,55.49,55.52,128000.0,51.6545,51.7103,51.6359,51.6638,128000.0
2013-05-03 11:40:00,55.55,55.67,55.55,55.66,48000.0,51.6917,51.8034,51.6917,51.7941,48000.0
2013-05-03 11:50:00,55.67,55.67,55.52,55.52,80000.0,51.8034,51.8034,51.6638,51.6638,80000.0
2013-05-03 12:00:00,55.51,55.57,55.49,55.51,65000.0,51.6545,51.7103,51.6359,51.6545,65000.0
2013-05-03 12:10:00,55.51,55.52,55.48,55.49,166000.0,51.6545,51.6638,51.6266,51.6359,166000.0
2013-05-03 12:20:00,55.47,55.49,55.46,55.47,50000.0,51.6173,51.6359,51.608,51.6173,50000.0
2013-05-03 12:30:00,55.47,55.48,55.43,55.48,73000.0,51.6173,51.6266,51.58,51.6266,73000.0
2013-05-03 12:40:00,55.48,55.51,55.46,55.49,107000.0,51.6266,51.6545,51.608,51.6359,107000.0
2013-05-03 12:50:00,55.49,55.5,55.45,55.45,31000.0,51.6359,51.6452,51.5986,51.5986,31000.0
2013-05-03 13:00:00,55.49,55.49,55.45,55.47,41000.0,51.6359,51.6359,51.5986,51.6173,41000.0
2013-05-03 13:10:00,55.48,55.5,55.44,55.44,75000.0,51.6266,51.6452,51.5893,51.5893,75000.0
2013-05-03 13:20:00,55.43,55.45,55.38,55.4,108000.0,51.58,51.5986,51.5335,51.5521,108000.0
2013-05-03 13:30:00,55.4,55.44,55.37,55.37,57000.0,51.5521,51.5893,51.5242,51.5242,57000.0
2013-05-03 13:40:00,55.36,55.44,55.35,55.38,85000.0,51.5149,51.5893,51.5056,51.5335,85000.0
2013-05-03 13:50:00,55.41,55.46,55.38,55.43,53000.0,51.5614,51.608,51.5335,51.58,53000.0
2013-05-03 14:00:00,55.48,55.61,55.47,55.56,91000.0,51.6266,51.7475,51.6173,51.701,91000.0
2013-05-03 14:10:00,55.55,55.58,55.53,55.55,61000.0,51.6917,51.7196,51.6731,51.6917,61000.0
2013-05-03 14:20:00,55.56,55.58,55.48,55.51,125000.0,51.701,51.7196,51.6266,51.6545,125000.0
2013-05-03 14:30:00,55.51,55.62,55.46,55.49,112000.0,51.6545,51.7568,51.608,51.6359,112000.0
2013-05-03 14:40:00,55.47,55.49,55.37,55.39,169000.0,51.6173,51.6359,51.5242,51.5428,169000.0
2013-05-03 14:50:00,55.42,55.42,55.3,55.3,210000.0,51.5707,51.5707,51.4591,51.4591,210000.0
2013-05-03 15:00:00,55.3,55.31,55.26,55.28,195000.0,51.4591,51.4684,51.4218,51.4405,195000.0
2013-05-03 15:10:00,55.27,55.3,55.27,55.27,136000.0,51.4312,51.4591,51.4312,51.4312,136000.0
2013-05-03 15:20:00,55.29,55.29,55.11,55.14,233000.0,51.4498,51.4498,51.2823,51.3102,233000.0
2013-05-03 15:30:00,55.14,55.33,55.1,55.3,260000.0,51.3102,51.487,51.273,51.4591,260000.0
2013-05-03 15:40:00,55.3,55.31,55.22,55.24,257000.0,51.4591,51.4684,51.3846,51.4032,257000.0
2013-05-03 15:50:00,55.25,55.3,55.18,55.28,504000.0,51.4125,51.4591,51.3474,51.4405,504000.0
2013-05-06 09:30:00,55.35,55.65,55.26,55.65,278000.0,51.5056,51.7848,51.4218,51.7848,278000.0
2013-05-06 09:40:00,55.65,55.68,55.21,55.29,232000.0,51.7848,51.8127,51.3753,51.4498,232000.0
2013-05-06 09:50:00,55.29,55.33,55.13,55.31,201000.0,51.4498,51.487,51.3009,51.4684,201000.0
2013-05-06 10:00:00,55.31,55.34,55.21,55.25,160000.0,51.4684,51.4963,51.3753,51.4125,160000.0
2013-05-06 10:10:00,55.26,55.34,55.15,55.15,148000.0,51.4218,51.4963,51.3195,51.3195,148000.0
2013-05-06 10:20:00,55.16,55.24,55.15,55.19,110000.0,51.3288,51.4032,51.3195,51.3567,110000.0
2013-05-06 10:30:00,55.21,55.21,55.01,55.09,709000.0,51.3753,51.3753,51.1892,51.2637,709000.0
2013-05-06 10:40:00,55.06,55.08,54.96,55.0,277000.0,51.2357,51.2543,51.1427,51.1799,277000.0
2013-05-06 10:50:00,54.98,54.99,54.83,54.89,133000.0,51.1613,51.1706,51.0217,51.0775,133000.0
2013-05-06 11:00:00,54.87,54.91,54.85,54.87,72000.0,51.0589,51.0962,51.0403,51.0589,72000.0
2013-05-06 11:10:00,54.9,54.94,54.88,54.91,79000.0,51.0868,51.1241,51.0682,51.0962,79000.0
2013-05-06 11:20:00,54.92,54.93,54.81,54.81,95000.0,51.1055,51.1148,51.0031,51.0031,95000.0
2013-05-06 11:30:00,54.83,54.85,54.75,54.83,125000.0,51.0217,51.0403,50.9473,51.0217,125000.0
2013-05-06 11:40:00,54.85,55.01,54.83,55.0,82000.0,51.0403,51.1892,51.0217,51.1799,82000.0
2013-05-06 11:50:00,54.97,55.0,54.93,54.96,71000.0,51.152,51.1799,51.1148,51.1427,71000.0
2013-05-06 12:00:00,54.97,54.98,54.92,54.94,76000.0,51.152,51.1613,51.1055,51.1241,76000.0
2013-05-06 12:10:00,54.94,54.96,54.8,54.83,305000.0,51.1241,51.1427,50.9938,51.0217,305000.0
2013-05-06 12:20:00,54.79,54.83,54.79,54.81,53000.0,50.9845,51.0217,50.9845,51.0031,53000.0
2013-05-06 12:30:00,54.81,54.82,54.79,54.81,81000.0,51.0031,51.0124,50.9845,51.0031,81000.0
2013-05-06 12:40:00,54.79,54.91,54.77,54.88,99000.0,50.9845,51.0962,50.9659,51.0682,99000.0
2013-05-06 12:50:00,54.9,54.91,54.79,54.8,66000.0,51.0868,51.0962,50.9845,50.9938,66000.0
2013-05-06 13:00:00,54.8,54.81,54.77,54.79,41000.0,50.9938,51.0031,50.9659,50.9845,41000.0
2013-05-06 13:10:00,54.79,54.83,54.78,54.8,49000.0,50.9845,51.0217,50.9752,50.9938,49000.0
2013-05-06 13:20:00,54.82,54.85,54.8,54.82,22000.0,51.0124,51.0403,50.9938,51.0124,22000.0
2013-05-06 13:30:00,54.8,54.85,54.8,54.8,63000.0,50.9938,51.0403,50.9938,50.9938,63000.0
2013-05-06 13:40:00,54.79,54.83,54.79,54.82,19000.0,50.9845,51.0217,50.9845,51.0124,19000.0
2013-05-06 13:50:00,54.81,54.87,54.79,54.8,82000.0,51.0031,51.0589,50.9845,50.9938,82000.0
2013-05-06 14:00:00,54.8,54.85,54.79,54.81,68000.0,50.9938,51.0403,50.9845,51.0031,68000.0
2013-05-06 14:10:00,54.85,54.85,54.78,54.8,49000.0,51.0403,51.0403,50.9752,50.9938,49000.0
2013-05-06 14:20:00,54.79,54.8,54.78,54.8,41000.0,50.9845,50.9938,50.9752,50.9938,41000.0
2013-05-06 14:30:00,54.8,54.81,54.78,54.78,52000.0,50.9938,51.0031,50.9752,50.9752,52000.0
2013-05-06 14:40:00,54.81,54.84,54.73,54.73,105000.0,51.0031,51.031,50.9287,50.9287,105000.0
2013-05-06 14:50:00,54.73,54.76,54.71,54.75,74000.0,50.9287,50.9566,50.91,50.9473,74000.0
2013-05-06 15:00:00,54.75,54.83,54.75,54.78,103000.0,50.9473,51.0217,50.9473,50.9752,103000.0
2013-05-06 15:10:00,54.78,54.88,54.77,54.85,158000.0,50.9752,51.0682,50.9659,51.0403,158000.0
2013-05-06 15:20:00,54.84,54.85,54.73,54.75,154000.0,51.031,51.0403,50.9287,50.9473,154000.0
2013-05-06 15:30:00,54.75,54.86,54.75,54.83,140000.0,50.9473,51.0496,50.9473,51.0217,140000.0
2013-05-06 15:40:00,54.84,54.89,54.74,54.76,175000.0,51.031,51.0775,50.938,50.9566,175000.0
2013-05-06 15:50:00,54.77,54.8,54.7,54.76,499000.0,50.9659,50.9938,50.9007,50.9566,499000.0
2013-05-07 09:30:00,54.81,54.97,54.81,54.89,157000.0,51.0031,51.152,51.0031,51.0775,157000.0
2013-05-07 09:40:00,54.87,54.92,54.65,54.67,150000.0,51.0589,51.1055,50.8542,50.8728,150000.0
2013-05-07 09:50:00,54.67,54.71,54.56,54.69,184000.0,50.8728,50.91,50.7705,50.8914,184000.0
2013-05-07 10:00:00,54.7,54.73,54.55,54.64,118000.0,50.9007,50.9287,50.7612,50.8449,118000.0
2013-05-07 10:10:00,54.63,54.65,54.55,54.59,116000.0,50.8356,50.8542,50.7612,50.7984,116000.0
2013-05-07 10:20:00,54.57,54.65,54.54,54.58,152000.0,50.7798,50.8542,50.7519,50.7891,152000.0
2013-05-07 10:30:00,54.57,54.65,54.56,54.64,63000.0,50.7798,50.8542,50.7705,50.8449,63000.0
2013-05-07 10:40:00,54.64,54.66,54.61,54.64,69000.0,50.8449,50.8635,50.817,50.8449,69000.0
2013-05-07 10:50:00,54.64,54.8,54.63,54.71,195000.0,50.8449,50.9938,50.8356,50.91,195000.0
2013-05-07 11:00:00,54.7,54.82,54.7,54.81,63000.0,50.9007,51.0124,50.9007,51.0031,63000.0
2013-05-07 11:10:00,54.81,54.84,54.72,54.77,367000.0,51.0031,51.031,50.9194,50.9659,367000.0
2013-05-07 11:20:00,54.78,54.82,54.76,54.78,253000.0,50.9752,51.0124,50.9566,50.9752,253000.0
2013-05-07 11:30:00,54.79,54.88,54.76,54.86,99000.0,50.9845,51.0682,50.9566,51.0496,99000.0
2013-05-07 11:40:00,54.83,54.95,54.83,54.92,58000.0,51.0217,51.1334,51.0217,51.1055,58000.0
2013-05-07 11:50:00,54.9,54.9,54.77,54.87,87000.0,51.0868,51.0868,50.9659,51.0589,87000.0
2013-05-07 12:00:00,54.85,54.88,54.81,54.81,75000.0,51.0403,51.0682,51.0031,51.0031,75000.0
2013-05-07 12:10:00,54.81,54.85,54.78,54.78,77000.0,51.0031,51.0403,50.9752,50.9752,77000.0
2013-05-07 12:20:00,54.79,54.85,54.78,54.81,24000.0,50.9845,51.0403,50.9752,51.0031,24000.0
2013-05-07 12:30:00,54.79,54.87,54.75,54.87,44000.0,50.9845,51.0589,50.9473,51.0589,44000.0
2013-05-07 12:40:00,54.9,54.95,54.9,54.92,24000.0,51.0868,51.1334,51.0868,51.1055,24000.0
2013-05-07 12:50:00,54.94,54.95,54.92,54.94,45000.0,51.1241,51.1334,51.1055,51.1241,45000.0
2013-05-07 13:00:00,54.95,54.98,54.94,54.98,36000.0,51.1334,51.1613,51.1241,51.1613,36000.0
2013-05-07 13:10:00,54.98,54.99,54.94,54.97,55000.0,51.1613,51.1706,51.1241,51.152,55000.0
2013-05-07 13:20:00,54.95,55.19,54.95,55.08,480000.0,51.1334,51.3567,51.1334,51.2543,480000.0
2013-05-07 13:30:00,55.06,55.06,54.99,54.99,47000.0,51.2357,51.2357,51.1706,51.1706,47000.0
2013-05-07 13:40:00,55.01,55.03,55.0,55.01,25000.0,51.1892,51.2078,51.1799,51.1892,25000.0
2013-05-07 13:50:00,54.99,55.03,54.99,55.0,26000.0,51.1706,51.2078,51.1706,51.1799,26000.0
2013-05-07 14:00:00,54.99,55.0,54.97,54.98,18000.0,51.1706,51.1799,51.152,51.1613,18000.0
2013-05-07 14:10:00,55.0,55.06,55.0,55.03,25000.0,51.1799,51.2357,51.1799,51.2078,25000.0
2013-05-07 14:20:00,55.01,55.1,55.01,55.07,32000.0,51.1892,51.273,51.1892,51.245,32000.0
2013-05-07 14:30:00,55.08,55.08,54.94,55.02,58000.0,51.2543,51.2543,51.1241,51.1985,58000.0
2013-05-07 14:40:00,55.03,55.08,55.02,55.08,24000.0,51.2078,51.2543,51.1985,51.2543,24000.0
2013-05-07 14:50:00,55.07,55.14,55.07,55.13,29000.0,51.245,51.3102,51.245,51.3009,29000.0
2013-05-07 15:00:00,55.14,55.14,55.03,55.1,37000.0,51.3102,51.3102,51.2078,51.273,37000.0
2013-05-07 15:10:00,55.1,55.13,55.1,55.12,24000.0,51.273,51.3009,51.273,51.2916,24000.0
2013-05-07 15:20:00,55.1,55.13,55.08,55.12,62000.0,51.273,51.3009,51.2543,51.2916,62000.0
2013-05-07 15:30:00,55.11,55.13,55.09,55.13,92000.0,51.2823,51.3009,51.2637,51.3009,92000.0
2013-05-07 15:40:00,55.13,55.15,55.08,55.08,155000.0,51.3009,51.3195,51.2543,51.2543,155000.0
2013-05-07 15:50:00,55.08,55.14,54.99,55.1,327000.0,51.2543,51.3102,51.1706,51.273,327000.0
2013-05-08 09:30:00,55.12,55.12,54.83,54.89,150000.0,51.2916,51.2916,51.0217,51.0775,150000.0
2013-05-08 09:40:00,54.89,55.07,54.87,55.07,78000.0,51.0775,51.245,51.0589,51.245,78000.0
2013-05-08 09:50:00,55.07,55.17,55.01,55.1,356000.0,51.245,51.3381,51.1892,51.273,356000.0
2013-05-08 10:00:00,55.11,55.16,55.04,55.08,66000.0,51.2823,51.3288,51.2171,51.2543,66000.0
2013-05-08 10:10:00,55.03,55.2,55.03,55.18,90000.0,51.2078,51.366,51.2078,51.3474,90000.0
2013-05-08 10:20:00,55.19,55.27,55.19,55.21,72000.0,51.3567,51.4312,51.3567,51.3753,72000.0
2013-05-08 10:30:00,55.2,55.3,55.17,55.3,73000.0,51.366,51.4591,51.3381,51.4591,73000.0
2013-05-08 10:40:00,55.3,55.34,55.3,55.3,77000.0,51.4591,51.4963,51.4591,51.4591,77000.0
2013-05-08 10:50:00,55.32,55.34,55.3,55.33,164000.0,51.4777,51.4963,51.4591,51.487,164000.0
2013-05-08 11:00:00,55.33,55.38,55.31,55.37,75000.0,51.487,51.5335,51.4684,51.5242,75000.0
2013-05-08 11:10:00,55.36,55.44,55.35,55.43,49000.0,51.5149,51.5893,51.5056,51.58,49000.0
2013-05-08 11:20:00,55.43,55.45,55.4,55.45,43000.0,51.58,51.5986,51.5521,51.5986,43000.0
2013-05-08 11:30:00,55.45,55.45,55.32,55.33,56000.0,51.5986,51.5986,51.4777,51.487,56000.0
2013-05-08 11:40:00,55.32,55.36,55.3,55.33,18000.0,51.4777,51.5149,51.4591,51.487,18000.0
2013-05-08 11:50:00,55.3,55.32,55.27,55.3,60000.0,51.4591,51.4777,51.4312,51.4591,60000.0
2013-05-08 12:00:00,55.31,55.4,55.31,55.4,56000.0,51.4684,51.5521,51.4684,51.5521,56000.0
2013-05-08 12:10:00,55.4,55.5,55.4,55.45,130000.0,51.5521,51.6452,51.5521,51.5986,130000.0
2013-05-08 12:20:00,55.47,55.48,55.39,55.41,112000.0,51.6173,51.6266,51.5428,51.5614,112000.0
2013-05-08 12:30:00,55.4,55.43,55.32,55.32,223000.0,51.5521,51.58,51.4777,51.4777,223000.0
2013-05-08 12:40:00,55.36,55.4,55.34,55.37,90000.0,51.5149,51.5521,51.4963,51.5242,90000.0
2013-05-08 12:50:00,55.35,55.37,55.33,55.36,112000.0,51.5056,51.5242,51.487,51.5149,112000.0
2013-05-08 13:00:00,55.35,55.38,55.33,55.34,46000.0,51.5056,51.5335,51.487,51.4963,46000.0
2013-05-08 13:10:00,55.34,55.37,55.34,55.36,22000.0,51.4963,51.5242,51.4963,51.5149,22000.0
2013-05-08 13:20:00,55.36,55.38,55.26,55.26,114000.0,51.5149,51.5335,51.4218,51.4218,114000.0
2013-05-08 13:30:00,55.26,55.33,55.26,55.29,42000.0,51.4218,51.487,51.4218,51.4498,42000.0
2013-05-08 13:40:00,55.27,55.31,55.26,55.27,59000.0,51.4312,51.4684,51.4218,51.4312,59000.0
2013-05-08 13:50:00,55.25,55.34,55.25,55.33,32000.0,51.4125,51.4963,51.4125,51.487,32000.0
2013-05-08 14:00:00,55.34,55.43,55.34,55.35,101000.0,51.4963,51.58,51.4963,51.5056,101000.0
2013-05-08 14:10:00,55.35,55.36,55.29,55.32,61000.0,51.5056,51.5149,51.4498,51.4777,61000.0
2013-05-08 14:20:00,55.33,55.39,55.32,55.38,31000.0,51.487,51.5428,51.4777,51.5335,31000.0
2013-05-08 14:30:00,55.39,55.39,55.22,55.23,89000.0,51.5428,51.5428,51.3846,51.3939,89000.0
2013-05-08 14:40:00,55.23,55.23,55.17,55.2,71000.0,51.3939,51.3939,51.3381,51.366,71000.0
2013-05-08 14:50:00,55.2,55.29,55.16,55.27,101000.0,51.366,51.4498,51.3288,51.4312,101000.0
2013-05-08 15:00:00,55.25,55.29,55.25,55.27,54000.0,51.4125,51.4498,51.4125,51.4312,54000.0
2013-05-08 15:10:00,55.27,55.32,55.27,55.32,32000.0,51.4312,51.4777,51.4312,51.4777,32000.0
2013-05-08 15:20:00,55.35,55.36,55.32,55.35,64000.0,51.5056,51.5149,51.4777,51.5056,64000.0
2013-05-08 15:30:00,55.36,55.36,55.23,55.24,185000.0,51.5149,51.5149,51.3939,51.4032,185000.0
2013-05-08 15:40:00,55.24,55.3,55.18,55.27,266000.0,51.4032,51.4591,51.3474,51.4312,266000.0
2013-05-08 15:50:00,55.26,55.39,55.24,55.37,481000.0,51.4218,51.5428,51.4032,51.5242,481000.0
2013-05-09 09:30:00,55.3,55.37,55.18,55.27,46000.0,51.4591,51.5242,51.3474,51.4312,46000.0
2013-05-09 09:40:00,55.27,55.56,55.27,55.47,188000.0,51.4312,51.701,51.4312,51.6173,188000.0
2013-05-09 09:50:00,55.46,55.62,55.42,55.48,216000.0,51.608,51.7568,51.5707,51.6266,216000.0
2013-05-09 10:00:00,55.55,55.56,55.32,55.34,189000.0,51.6917,51.701,51.4777,51.4963,189000.0
2013-05-09 10:10:00,55.34,55.39,55.24,55.24,137000.0,51.4963,51.5428,51.4032,51.4032,137000.0
2013-05-09 10:20:00,55.24,55.35,55.2,55.25,210000.0,51.4032,51.5056,51.366,51.4125,210000.0
2013-05-09 10:30:00,55.21,55.4,55.21,55.37,69000.0,51.3753,51.5521,51.3753,51.5242,69000.0
2013-05-09 10:40:00,55.34,55.35,55.3,55.32,53000.0,51.4963,51.5056,51.4591,51.4777,53000.0
2013-05-09 10:50:00,55.32,55.32,55.23,55.26,390000.0,51.4777,51.4777,51.3939,51.4218,390000.0
2013-05-09 11:00:00,55.26,55.33,55.25,55.33,50000.0,51.4218,51.487,51.4125,51.487,50000.0
2013-05-09 11:10:00,55.33,55.33,55.25,55.27,81000.0,51.487,51.487,51.4125,51.4312,81000.0
2013-05-09 11:20:00,55.28,55.35,55.28,55.31,42000.0,51.4405,51.5056,51.4405,51.4684,42000.0
2013-05-09 11:30:00,55.31,55.32,55.25,55.27,27000.0,51.4684,51.4777,51.4125,51.4312,27000.0
2013-05-09 11:40:00,55.26,55.37,55.24,55.36,136000.0,51.4218,51.5242,51.4032,51.5149,136000.0
2013-05-09 11:50:00,55.35,55.35,55.3,55.3,11000.0,51.5056,51.5056,51.4591,51.4591,11000.0
2013-05-09 12:00:00,55.31,55.33,55.3,55.32,27000.0,51.4684,51.487,51.4591,51.4777,27000.0
2013-05-09 12:10:00,55.36,55.36,55.3,55.3,115000.0,51.5149,51.5149,51.4591,51.4591,115000.0
2013-05-09 12:20:00,55.3,55.31,55.26,55.27,31000.0,51.4591,51.4684,51.4218,51.4312,31000.0
2013-05-09 12:30:00,55.27,55.32,55.26,55.32,17000.0,51.4312,51.4777,51.4218,51.4777,17000.0
2013-05-09 12:40:00,55.34,55.36,55.31,55.36,34000.0,51.4963,51.5149,51.4684,51.5149,34000.0
2013-05-09 12:50:00,55.36,55.45,55.32,55.45,32000.0,51.5149,51.5986,51.4777,51.5986,32000.0
2013-05-09 13:00:00,55.46,55.5,55.44,55.5,35000.0,51.608,51.6452,51.5893,51.6452,35000.0
2013-05-09 13:10:00,55.48,55.48,55.4,55.43,36000.0,51.6266,51.6266,51.5521,51.58,36000.0
2013-05-09 13:20:00,55.43,55.43,55.39,55.4,17000.0,51.58,51.58,51.5428,51.5521,17000.0
2013-05-09 13:30:00,55.39,55.41,55.38,55.4,27000.0,51.5428,51.5614,51.5335,51.5521,27000.0
2013-05-09 13:40:00,55.4,55.48,55.38,55.48,39000.0,51.5521,51.6266,51.5335,51.6266,39000.0
2013-05-09 13:50:00,55.46,55.46,55.37,55.43,33000.0,51.608,51.608,51.5242,51.58,33000.0
2013-05-09 14:00:00,55.41,55.41,55.35,55.35,21000.0,51.5614,51.5614,51.5056,51.5056,21000.0
2013-05-09 14:10:00,55.36,55.43,55.31,55.4,51000.0,51.5149,51.58,51.4684,51.5521,51000.0
2013-05-09 14:20:00,55.37,55.37,55.32,55.35,48000.0,51.5242,51.5242,51.4777,51.5056,48000.0
2013-05-09 14:30:00,55.34,55.35,55.12,55.15,216000.0,51.4963,51.5056,51.2916,51.3195,216000.0
2013-05-09 14:40:00,55.12,55.19,55.12,55.15,73000.0,51.2916,51.3567,51.2916,51.3195,73000.0
2013-05-09 14:50:00,55.17,55.18,55.04,55.1,168000.0,51.3381,51.3474,51.2171,51.273,168000.0
2013-05-09 15:00:00,55.07,55.1,55.02,55.06,87000.0,51.245,51.273,51.1985,51.2357,87000.0
2013-05-09 15:10:00,55.07,55.09,55.0,55.07,44000.0,51.245,51.2637,51.1799,51.245,44000.0
2013-05-09 15:20:00,55.07,55.19,55.07,55.14,95000.0,51.245,51.3567,51.245,51.3102,95000.0
2013-05-09 15:30:00,55.15,55.2,55.12,55.12,224000.0,51.3195,51.366,51.2916,51.2916,224000.0
2013-05-09 15:40:00,55.12,55.14,54.99,55.07,385000.0,51.2916,51.3102,51.1706,51.245,385000.0
2013-05-09 15:50:00,55.07,55.17,54.99,55.15,321000.0,51.245,51.3381,51.1706,51.3195,321000.0
2013-05-10 09:30:00,55.38,55.49,55.21,55.4,183000.0,51.5335,51.6359,51.3753,51.5521,183000.0
2013-05-10 09:40:00,55.4,55.52,55.38,55.48,119000.0,51.5521,51.6638,51.5335,51.6266,119000.0
2013-05-10 09:50:00,55.51,55.58,55.45,55.58,115000.0,51.6545,51.7196,51.5986,51.7196,115000.0
2013-05-10 10:00:00,55.59,55.69,55.52,55.69,117000.0,51.7289,51.822,51.6638,51.822,117000.0
2013-05-10 10:10:00,55.69,55.73,55.6,55.64,268000.0,51.822,51.8592,51.7382,51.7755,268000.0
2013-05-10 10:20:00,55.61,55.65,55.55,55.64,97000.0,51.7475,51.7848,51.6917,51.7755,97000.0
2013-05-10 10:30:00,55.61,55.61,55.44,55.46,72000.0,51.7475,51.7475,51.5893,51.608,72000.0
2013-05-10 10:40:00,55.47,55.51,55.38,55.42,56000.0,51.6173,51.6545,51.5335,51.5707,56000.0
2013-05-10 10:50:00,55.42,55.58,55.38,55.58,243000.0,51.5707,51.7196,51.5335,51.7196,243000.0
2013-05-10 11:00:00,55.58,55.6,55.57,55.6,43000.0,51.7196,51.7382,51.7103,51.7382,43000.0
2013-05-10 11:10:00,55.57,55.66,55.55,55.62,298000.0,51.7103,51.7941,51.6917,51.7568,298000.0
2013-05-10 11:20:00,55.63,55.63,55.52,55.59,43000.0,51.7661,51.7661,51.6638,51.7289,43000.0
2013-05-10 11:30:00,55.59,55.68,55.59,55.64,23000.0,51.7289,51.8127,51.7289,51.7755,23000.0
2013-05-10 11:40:00,55.62,55.62,55.5,55.5,43000.0,51.7568,51.7568,51.6452,51.6452,43000.0
2013-05-10 11:50:00,55.5,55.5,55.4,55.45,44000.0,51.6452,51.6452,51.5521,51.5986,44000.0
2013-05-10 12:00:00,55.43,55.45,55.39,55.41,51000.0,51.58,51.5986,51.5428,51.5614,51000.0
2013-05-10 12:10:00,55.43,55.53,55.42,55.52,56000.0,51.58,51.6731,51.5707,51.6638,56000.0
2013-05-10 12:20:00,55.5,55.59,55.5,55.52,39000.0,51.6452,51.7289,51.6452,51.6638,39000.0
2013-05-10 12:30:00,55.53,55.58,55.52,55.54,89000.0,51.6731,51.7196,51.6638,51.6824,89000.0
2013-05-10 12:40:00,55.53,55.58,55.48,55.48,48000.0,51.6731,51.7196,51.6266,51.6266,48000.0
2013-05-10 12:50:00,55.51,55.56,55.51,55.56,51000.0,51.6545,51.701,51.6545,51.701,51000.0
2013-05-10 13:00:00,55.53,55.65,55.53,55.65,47000.0,51.6731,51.7848,51.6731,51.7848,47000.0
2013-05-10 13:10:00,55.65,55.7,55.65,55.7,31000.0,51.7848,51.8313,51.7848,51.8313,31000.0
2013-05-10 13:20:00,55.69,55.74,55.67,55.69,77000.0,51.822,51.8685,51.8034,51.822,77000.0
2013-05-10 13:30:00,55.69,55.7,55.66,55.7,48000.0,51.822,51.8313,51.7941,51.8313,48000.0
2013-05-10 13:40:00,55.71,55.75,55.68,55.73,70000.0,51.8406,51.8778,51.8127,51.8592,70000.0
2013-05-10 13:50:00,55.72,55.74,55.56,55.58,147000.0,51.8499,51.8685,51.701,51.7196,147000.0
2013-05-10 14:00:00,55.58,55.65,55.54,55.63,47000.0,51.7196,51.7848,51.6824,51.7661,47000.0
2013-05-10 14:10:00,55.63,55.64,55.53,55.53,141000.0,51.7661,51.7755,51.6731,51.6731,141000.0
2013-05-10 14:20:00,55.53,55.57,55.49,55.54,93000.0,51.6731,51.7103,51.6359,51.6824,93000.0
2013-05-10 14:30:00,55.54,55.55,55.47,55.49,40000.0,51.6824,51.6917,51.6173,51.6359,40000.0
2013-05-10 14:40:00,55.5,55.57,55.49,55.51,81000.0,51.6452,51.7103,51.6359,51.6545,81000.0
2013-05-10 14:50:00,55.53,55.55,55.49,55.49,82000.0,51.6731,51.6917,51.6359,51.6359,82000.0
2013-05-10 15:00:00,55.49,55.49,55.43,55.46,43000.0,51.6359,51.6359,51.58,51.608,43000.0
2013-05-10 15:10:00,55.46,55.51,55.45,55.46,82000.0,51.608,51.6545,51.5986,51.608,82000.0
2013-05-10 15:20:00,55.46,55.47,55.37,55.4,169000.0,51.608,51.6173,51.5242,51.5521,169000.0
2013-05-10 15:30:00,55.39,55.42,55.37,55.38,131000.0,51.5428,51.5707,51.5242,51.5335,131000.0
2013-05-10 15:40:00,55.37,55.43,55.33,55.43,136000.0,51.5242,51.58,51.487,51.58,136000.0
2013-05-10 15:50:00,55.43,55.49,55.31,55.46,540000.0,51.58,51.6359,51.4684,51.608,540000.0
2013-05-13 09:30:00,55.3,55.54,55.3,55.5,183000.0,51.4591,51.6824,51.4591,51.6452,183000.0
2013-05-13 09:40:00,55.54,55.55,55.46,55.5,99000.0,51.6824,51.6917,51.608,51.6452,99000.0
2013-05-13 09:50:00,55.5,55.54,55.33,55.51,94000.0,51.6452,51.6824,51.487,51.6545,94000.0
2013-05-13 10:00:00,55.51,55.6,55.4,55.59,47000.0,51.6545,51.7382,51.5521,51.7289,47000.0
2013-05-13 10:10:00,55.6,55.71,55.58,55.68,79000.0,51.7382,51.8406,51.7196,51.8127,79000.0
2013-05-13 10:20:00,55.66,55.79,55.65,55.77,100000.0,51.7941,51.915,51.7848,51.8964,100000.0
2013-05-13 10:30:00,55.71,55.84,55.67,55.68,126000.0,51.8406,51.9616,51.8034,51.8127,126000.0
2013-05-13 10:40:00,55.72,55.75,55.68,55.71,58000.0,51.8499,51.8778,51.8127,51.8406,58000.0
2013-05-13 10:50:00,55.71,55.71,55.45,55.67,196000.0,51.8406,51.8406,51.5986,51.8034,196000.0
2013-05-13 11:00:00,55.66,55.67,55.59,55.59,27000.0,51.7941,51.8034,51.7289,51.7289,27000.0
2013-05-13 11:10:00,55.6,55.71,55.6,55.65,37000.0,51.7382,51.8406,51.7382,51.7848,37000.0
2013-05-13 11:20:00,55.65,55.67,55.59,55.65,44000.0,51.7848,51.8034,51.7289,51.7848,44000.0
2013-05-13 11:30:00,55.64,55.73,55.64,55.71,26000.0,51.7755,51.8592,51.7755,51.8406,26000.0
2013-05-13 11:40:00,55.72,55.73,55.65,55.68,34000.0,51.8499,51.8592,51.7848,51.8127,34000.0
2013-05-13 11:50:00,55.72,55.78,55.72,55.78,14000.0,51.8499,51.9057,51.8499,51.9057,14000.0
2013-05-13 12:00:00,55.77,55.8,55.76,55.8,25000.0,51.8964,51.9243,51.8871,51.9243,25000.0
2013-05-13 12:10:00,55.79,55.79,55.72,55.75,30000.0,51.915,51.915,51.8499,51.8778,30000.0
2013-05-13 12:20:00,55.75,55.8,55.71,55.72,30000.0,51.8778,51.9243,51.8406,51.8499,30000.0
2013-05-13 12:30:00,55.71,55.78,55.71,55.71,40000.0,51.8406,51.9057,51.8406,51.8406,40000.0
2013-05-13 12:40:00,55.69,55.75,55.69,55.74,18000.0,51.822,51.8778,51.822,51.8685,18000.0
2013-05-13 12:50:00,55.73,55.73,55.71,55.71,8000.0,51.8592,51.8592,51.8406,51.8406,8000.0
2013-05-13 13:00:00,55.71,55.72,55.63,55.63,46000.0,51.8406,51.8499,51.7661,51.7661,46000.0
2013-05-13 13:10:00,55.65,55.75,55.64,55.71,47000.0,51.7848,51.8778,51.7755,51.8406,47000.0
2013-05-13 13:20:00,55.72,55.78,55.7,55.77,88000.0,51.8499,51.9057,51.8313,51.8964,88000.0
2013-05-13 13:30:00,55.75,55.76,55.62,55.63,98000.0,51.8778,51.8871,51.7568,51.7661,98000.0
2013-05-13 13:40:00,55.63,55.65,55.55,55.55,34000.0,51.7661,51.7848,51.6917,51.6917,34000.0
2013-05-13 13:50:00,55.57,55.65,55.57,55.65,60000.0,51.7103,51.7848,51.7103,51.7848,60000.0
2013-05-13 14:00:00,55.65,55.65,55.6,55.65,55000.0,51.7848,51.7848,51.7382,51.7848,55000.0
2013-05-13 14:10:00,55.63,55.66,55.61,55.61,55000.0,51.7661,51.7941,51.7475,51.7475,55000.0
2013-05-13 14:20:00,55.61,55.64,55.57,55.64,35000.0,51.7475,51.7755,51.7103,51.7755,35000.0
2013-05-13 14:30:00,55.66,55.7,55.64,55.65,44000.0,51.7941,51.8313,51.7755,51.7848,44000.0
2013-05-13 14:40:00,55.67,55.71,55.67,55.68,18000.0,51.8034,51.8406,51.8034,51.8127,18000.0
2013-05-13 14:50:00,55.7,55.73,55.7,55.7,20000.0,51.8313,51.8592,51.8313,51.8313,20000.0
2013-05-13 15:00:00,55.68,55.71,55.65,55.66,66000.0,51.8127,51.8406,51.7848,51.7941,66000.0
2013-05-13 15:10:00,55.66,55.67,55.62,55.64,76000.0,51.7941,51.8034,51.7568,51.7755,76000.0
2013-05-13 15:20:00,55.63,55.66,55.61,55.63,126000.0,51.7661,51.7941,51.7475,51.7661,126000.0
2013-05-13 15:30:00,55.64,55.69,55.62,55.67,80000.0,51.7755,51.822,51.7568,51.8034,80000.0
2013-05-13 15:40:00,55.66,55.72,55.65,55.7,207000.0,51.7941,51.8499,51.7848,51.8313,207000.0
2013-05-13 15:50:00,55.69,55.72,55.59,55.63,395000.0,51.822,51.8499,51.7289,51.7661,395000.0
2013-05-14 09:30:00,55.79,55.8,55.64,55.73,129000.0,51.915,51.9243,51.7755,51.8592,129000.0
2013-05-14 09:40:00,55.75,55.87,55.68,55.83,132000.0,51.8778,51.9895,51.8127,51.9523,132000.0
2013-05-14 09:50:00,55.83,55.95,55.8,55.83,140000.0,51.9523,52.0639,51.9243,51.9523,140000.0
2013-05-14 10:00:00,55.87,56.05,55.86,56.05,127000.0,51.9895,52.157,51.9802,52.157,127000.0
2013-05-14 10:10:00,56.03,56.14,56.01,56.11,61000.0,52.1384,52.2407,52.1198,52.2128,61000.0
2013-05-14 10:20:00,56.14,56.19,56.0,56.19,67000.0,52.2407,52.2873,52.1104,52.2873,67000.0
2013-05-14 10:30:00,56.15,56.29,56.15,56.25,187000.0,52.25,52.3803,52.25,52.3431,187000.0
2013-05-14 10:40:00,56.26,56.4,56.21,56.37,177000.0,52.3524,52.4827,52.3059,52.4547,177000.0
2013-05-14 10:50:00,56.35,56.46,56.35,56.41,159000.0,52.4361,52.5385,52.4361,52.492,159000.0
2013-05-14 11:00:00,56.44,56.44,56.35,56.4,413000.0,52.5199,52.5199,52.4361,52.4827,413000.0
2013-05-14 11:10:00,56.38,56.39,56.26,56.29,57000.0,52.4641,52.4734,52.3524,52.3803,57000.0
2013-05-14 11:20:00,56.29,56.34,56.27,56.34,43000.0,52.3803,52.4268,52.3617,52.4268,43000.0
2013-05-14 11:30:00,56.34,56.42,56.31,56.33,74000.0,52.4268,52.5013,52.3989,52.4175,74000.0
2013-05-14 11:40:00,56.36,56.46,56.33,56.43,84000.0,52.4454,52.5385,52.4175,52.5106,84000.0
2013-05-14 11:50:00,56.43,56.45,56.37,56.43,31000.0,52.5106,52.5292,52.4547,52.5106,31000.0
2013-05-14 12:00:00,56.45,56.56,56.43,56.55,166000.0,52.5292,52.6316,52.5106,52.6222,166000.0
2013-05-14 12:10:00,56.55,56.77,56.52,56.77,254000.0,52.6222,52.827,52.5943,52.827,254000.0
2013-05-14 12:20:00,56.77,56.82,56.69,56.71,205000.0,52.827,52.8735,52.7525,52.7711,205000.0
2013-05-14 12:30:00,56.71,56.8,56.63,56.8,139000.0,52.7711,52.8549,52.6967,52.8549,139000.0
2013-05-14 12:40:00,56.83,56.9,56.68,56.7,90000.0,52.8828,52.9479,52.7432,52.7618,90000.0
2013-05-14 12:50:00,56.67,56.7,56.61,56.66,46000.0,52.7339,52.7618,52.6781,52.7246,46000.0
2013-05-14 13:00:00,56.69,56.82,56.69,56.79,103000.0,52.7525,52.8735,52.7525,52.8456,103000.0
2013-05-14 13:10:00,56.79,56.91,56.75,56.9,119000.0,52.8456,52.9572,52.8084,52.9479,119000.0
2013-05-14 13:20:00,56.91,56.95,56.87,56.95,113000.0,52.9572,52.9945,52.92,52.9945,113000.0
2013-05-14 13:30:00,56.93,56.93,56.82,56.87,232000.0,52.9759,52.9759,52.8735,52.92,232000.0
2013-05-14 13:40:00,56.87,56.93,56.83,56.84,104000.0,52.92,52.9759,52.8828,52.8921,104000.0
2013-05-14 13:50:00,56.84,56.86,56.82,56.85,78000.0,52.8921,52.9107,52.8735,52.9014,78000.0
2013-05-14 14:00:00,56.85,56.88,56.82,56.85,98000.0,52.9014,52.9293,52.8735,52.9014,98000.0
2013-05-14 14:10:00,56.86,56.92,56.86,56.89,122000.0,52.9107,52.9665,52.9107,52.9386,122000.0
2013-05-14 14:20:00,56.88,56.92,56.84,56.89,147000.0,52.9293,52.9665,52.8921,52.9386,147000.0
2013-05-14 14:30:00,56.89,56.95,56.89,56.95,72000.0,52.9386,52.9945,52.9386,52.9945,72000.0
2013-05-14 14:40:00,56.94,56.95,56.85,56.88,53000.0,52.9852,52.9945,52.9014,52.9293,53000.0
2013-05-14 14:50:00,56.86,56.87,56.79,56.81,148000.0,52.9107,52.92,52.8456,52.8642,148000.0
2013-05-14 15:00:00,56.81,56.93,56.77,56.88,105000.0,52.8642,52.9759,52.827,52.9293,105000.0
2013-05-14 15:10:00,56.88,56.92,56.88,56.91,101000.0,52.9293,52.9665,52.9293,52.9572,101000.0
2013-05-14 15:20:00,56.92,56.98,56.9,56.91,173000.0,52.9665,53.0224,52.9479,52.9572,173000.0
2013-05-14 15:30:00,56.9,57.05,56.9,57.02,315000.0,52.9479,53.0875,52.9479,53.0596,315000.0
2013-05-14 15:40:00,57.04,57.13,57.02,57.11,306000.0,53.0782,53.162,53.0596,53.1434,306000.0
2013-05-14 15:50:00,57.12,57.12,56.88,57.01,616000.0,53.1527,53.1527,52.9293,53.0503,616000.0
2013-05-15 09:30:00,57.03,57.08,56.92,57.04,197000.0,53.0689,53.1154,52.9665,53.0782,197000.0
2013-05-15 09:40:00,57.05,57.3,57.05,57.22,227000.0,53.0875,53.3202,53.0875,53.2457,227000.0
2013-05-15 09:50:00,57.2,57.2,57.1,57.12,112000.0,53.2271,53.2271,53.134,53.1527,112000.0
2013-05-15 10:00:00,57.12,57.35,57.12,57.24,158000.0,53.1527,53.3667,53.1527,53.2643,158000.0
2013-05-15 10:10:00,57.24,57.25,57.19,57.23,123000.0,53.2643,53.2736,53.2178,53.255,123000.0
2013-05-15 10:20:00,57.23,57.32,57.22,57.23,68000.0,53.255,53.3388,53.2457,53.255,68000.0
2013-05-15 10:30:00,57.26,57.28,57.23,57.25,79000.0,53.2829,53.3015,53.255,53.2736,79000.0
2013-05-15 10:40:00,57.23,57.3,57.15,57.2,82000.0,53.255,53.3202,53.1806,53.2271,82000.0
2013-05-15 10:50:00,57.2,57.25,57.18,57.25,45000.0,53.2271,53.2736,53.2085,53.2736,45000.0
2013-05-15 11:00:00,57.24,57.27,57.2,57.23,396000.0,53.2643,53.2922,53.2271,53.255,396000.0
2013-05-15 11:10:00,57.24,57.28,57.2,57.23,83000.0,53.2643,53.3015,53.2271,53.255,83000.0
2013-05-15 11:20:00,57.22,57.29,57.21,57.24,160000.0,53.2457,53.3108,53.2364,53.2643,160000.0
2013-05-15 11:30:00,57.26,57.3,57.21,57.28,88000.0,53.2829,53.3202,53.2364,53.3015,88000.0
2013-05-15 11:40:00,57.28,57.29,57.23,57.26,80000.0,53.3015,53.3108,53.255,53.2829,80000.0
2013-05-15 11:50:00,57.22,57.29,57.22,57.29,66000.0,53.2457,53.3108,53.2457,53.3108,66000.0
2013-05-15 12:00:00,57.29,57.32,57.26,57.3,134000.0,53.3108,53.3388,53.2829,53.3202,134000.0
2013-05-15 12:10:00,57.31,57.34,57.3,57.31,81000.0,53.3295,53.3574,53.3202,53.3295,81000.0
2013-05-15 12:20:00,57.34,57.37,57.31,57.34,108000.0,53.3574,53.3853,53.3295,53.3574,108000.0
2013-05-15 12:30:00,57.34,57.39,57.31,57.39,79000.0,53.3574,53.4039,53.3295,53.4039,79000.0
2013-05-15 12:40:00,57.42,57.48,57.41,57.47,73000.0,53.4318,53.4877,53.4225,53.4783,73000.0
2013-05-15 12:50:00,57.47,57.49,57.44,57.47,86000.0,53.4783,53.497,53.4504,53.4783,86000.0
2013-05-15 13:00:00,57.46,57.47,57.39,57.44,87000.0,53.469,53.4783,53.4039,53.4504,87000.0
2013-05-15 13:10:00,57.45,57.48,57.4,57.43,143000.0,53.4597,53.4877,53.4132,53.4411,143000.0
2013-05-15 13:20:00,57.45,57.47,57.41,57.43,106000.0,53.4597,53.4783,53.4225,53.4411,106000.0
2013-05-15 13:30:00,57.44,57.5,57.43,57.47,189000.0,53.4504,53.5063,53.4411,53.4783,189000.0
2013-05-15 13:40:00,57.47,57.47,57.43,57.44,60000.0,53.4783,53.4783,53.4411,53.4504,60000.0
2013-05-15 13:50:00,57.44,57.45,57.37,57.37,63000.0,53.4504,53.4597,53.3853,53.3853,63000.0
2013-05-15 14:00:00,57.36,57.43,57.35,57.4,66000.0,53.376,53.4411,53.3667,53.4132,66000.0
2013-05-15 14:10:00,57.41,57.42,57.35,57.38,72000.0,53.4225,53.4318,53.3667,53.3946,72000.0
2013-05-15 14:20:00,57.39,57.39,57.27,57.37,116000.0,53.4039,53.4039,53.2922,53.3853,116000.0
2013-05-15 14:30:00,57.35,57.37,57.27,57.27,53000.0,53.3667,53.3853,53.2922,53.2922,53000.0
2013-05-15 14:40:00,57.26,57.34,57.19,57.29,123000.0,53.2829,53.3574,53.2178,53.3108,123000.0
2013-05-15 14:50:00,57.3,57.31,57.19,57.28,126000.0,53.3202,53.3295,53.2178,53.3015,126000.0
2013-05-15 15:00:00,57.28,57.32,57.24,57.3,42000.0,53.3015,53.3388,53.2643,53.3202,42000.0
2013-05-15 15:10:00,57.31,57.36,57.29,57.32,114000.0,53.3295,53.376,53.3108,53.3388,114000.0
2013-05-15 15:20:00,57.3,57.33,57.23,57.23,154000.0,53.3202,53.3481,53.255,53.255,154000.0
2013-05-15 15:30:00,57.24,57.3,57.23,57.3,126000.0,53.2643,53.3202,53.255,53.3202,126000.0
2013-05-15 15:40:00,57.29,57.3,57.24,57.25,267000.0,53.3108,53.3202,53.2643,53.2736,267000.0
2013-05-15 15:50:00,57.25,57.43,57.25,57.38,528000.0,53.2736,53.4411,53.2736,53.3946,528000.0
2013-05-16 09:30:00,57.29,57.35,57.2,57.27,155000.0,53.3108,53.3667,53.2271,53.2922,155000.0
2013-05-16 09:40:00,57.22,57.25,57.06,57.19,192000.0,53.2457,53.2736,53.0968,53.2178,192000.0
2013-05-16 09:50:00,57.21,57.3,57.18,57.26,53000.0,53.2364,53.3202,53.2085,53.2829,53000.0
2013-05-16 10:00:00,57.26,57.27,57.14,57.16,164000.0,53.2829,53.2922,53.1713,53.1899,164000.0
2013-05-16 10:10:00,57.17,57.27,57.15,57.25,77000.0,53.1992,53.2922,53.1806,53.2736,77000.0
2013-05-16 10:20:00,57.21,57.34,57.21,57.27,49000.0,53.2364,53.3574,53.2364,53.2922,49000.0
2013-05-16 10:30:00,57.27,57.34,57.19,57.28,290000.0,53.2922,53.3574,53.2178,53.3015,290000.0
2013-05-16 10:40:00,57.26,57.26,57.2,57.22,45000.0,53.2829,53.2829,53.2271,53.2457,45000.0
2013-05-16 10:50:00,57.2,57.28,57.18,57.24,115000.0,53.2271,53.3015,53.2085,53.2643,115000.0
2013-05-16 11:00:00,57.23,57.3,57.22,57.22,60000.0,53.255,53.3202,53.2457,53.2457,60000.0
2013-05-16 11:10:00,57.24,57.31,57.22,57.27,51000.0,53.2643,53.3295,53.2457,53.2922,51000.0
2013-05-16 11:20:00,57.25,57.26,57.17,57.2,55000.0,53.2736,53.2829,53.1992,53.2271,55000.0
2013-05-16 11:30:00,57.21,57.27,57.19,57.23,31000.0,53.2364,53.2922,53.2178,53.255,31000.0
2013-05-16 11:40:00,57.24,57.35,57.23,57.35,206000.0,53.2643,53.3667,53.255,53.3667,206000.0
2013-05-16 11:50:00,57.35,57.37,57.25,57.31,47000.0,53.3667,53.3853,53.2736,53.3295,47000.0
2013-05-16 12:00:00,57.27,57.28,57.23,57.23,66000.0,53.2922,53.3015,53.255,53.255,66000.0
2013-05-16 12:10:00,57.23,57.3,57.22,57.3,27000.0,53.255,53.3202,53.2457,53.3202,27000.0
2013-05-16 12:20:00,57.28,57.29,57.24,57.25,70000.0,53.3015,53.3108,53.2643,53.2736,70000.0
2013-05-16 12:30:00,57.25,57.3,57.24,57.27,50000.0,53.2736,53.3202,53.2643,53.2922,50000.0
2013-05-16 12:40:00,57.27,57.3,57.26,57.27,8000.0,53.2922,53.3202,53.2829,53.2922,8000.0
2013-05-16 12:50:00,57.27,57.3,57.27,57.29,25000.0,53.2922,53.3202,53.2922,53.3108,25000.0
2013-05-16 13:00:00,57.28,57.3,57.24,57.27,116000.0,53.3015,53.3202,53.2643,53.2922,116000.0
2013-05-16 13:10:00,57.26,57.29,57.25,57.26,40000.0,53.2829,53.3108,53.2736,53.2829,40000.0
2013-05-16 13:20:00,57.26,57.29,57.26,57.29,75000.0,53.2829,53.3108,53.2829,53.3108,75000.0
2013-05-16 13:30:00,57.27,57.32,57.25,57.27,56000.0,53.2922,53.3388,53.2736,53.2922,56000.0
2013-05-16 13:40:00,57.26,57.33,57.26,57.33,35000.0,53.2829,53.3481,53.2829,53.3481,35000.0
2013-05-16 13:50:00,57.33,57.33,57.27,57.31,47000.0,53.3481,53.3481,53.2922,53.3295,47000.0
2013-05-16 14:00:00,57.31,57.36,57.29,57.34,52000.0,53.3295,53.376,53.3108,53.3574,52000.0
2013-05-16 14:10:00,57.35,57.37,57.3,57.3,94000.0,53.3667,53.3853,53.3202,53.3202,94000.0
2013-05-16 14:20:00,57.32,57.34,57.32,57.32,36000.0,53.3388,53.3574,53.3388,53.3388,36000.0
2013-05-16 14:30:00,57.32,57.35,57.32,57.34,33000.0,53.3388,53.3667,53.3388,53.3574,33000.0
2013-05-16 14:40:00,57.33,57.33,57.27,57.3,34000.0,53.3481,53.3481,53.2922,53.3202,34000.0
2013-05-16 14:50:00,57.31,57.32,57.25,57.28,49000.0,53.3295,53.3388,53.2736,53.3015,49000.0
2013-05-16 15:00:00,57.28,57.32,57.22,57.32,169000.0,53.3015,53.3388,53.2457,53.3388,169000.0
2013-05-16 15:10:00,57.32,57.34,57.27,57.27,138000.0,53.3388,53.3574,53.2922,53.2922,138000.0
2013-05-16 15:20:00,57.27,57.28,57.19,57.27,112000.0,53.2922,53.3015,53.2178,53.2922,112000.0
2013-05-16 15:30:00,57.28,57.28,57.09,57.09,184000.0,53.3015,53.3015,53.1247,53.1247,184000.0
2013-05-16 15:40:00,57.1,57.21,57.09,57.15,242000.0,53.134,53.2364,53.1247,53.1806,242000.0
2013-05-16 15:50:00,57.16,57.2,57.02,57.02,530000.0,53.1899,53.2271,53.0596,53.0596,530000.0
2013-05-17 09:30:00,57.44,57.45,57.29,57.35,430000.0,53.4504,53.4597,53.3108,53.3667,430000.0
2013-05-17 09:40:00,57.31,57.41,57.23,57.41,108000.0,53.3295,53.4225,53.255,53.4225,108000.0
2013-05-17 09:50:00,57.38,57.56,57.35,57.56,126000.0,53.3946,53.5621,53.3667,53.5621,126000.0
2013-05-17 10:00:00,57.55,57.68,57.51,57.6,218000.0,53.5528,53.6738,53.5156,53.5993,218000.0
2013-05-17 10:10:00,57.6,57.97,57.59,57.96,578000.0,53.5993,53.9436,53.59,53.9343,578000.0
2013-05-17 10:20:00,57.94,58.0,57.86,57.89,218000.0,53.9157,53.9715,53.8413,53.8692,218000.0
2013-05-17 10:30:00,57.9,57.97,57.83,57.83,127000.0,53.8785,53.9436,53.8133,53.8133,127000.0
2013-05-17 10:40:00,57.83,57.94,57.83,57.88,92000.0,53.8133,53.9157,53.8133,53.8599,92000.0
2013-05-17 10:50:00,57.85,57.88,57.75,57.81,82000.0,53.832,53.8599,53.7389,53.7947,82000.0
2013-05-17 11:00:00,57.82,57.84,57.74,57.8,71000.0,53.804,53.8226,53.7296,53.7854,71000.0
2013-05-17 11:10:00,57.79,57.85,57.79,57.84,45000.0,53.7761,53.832,53.7761,53.8226,45000.0
2013-05-17 11:20:00,57.83,57.89,57.78,57.88,88000.0,53.8133,53.8692,53.7668,53.8599,88000.0
2013-05-17 11:30:00,57.86,57.95,57.86,57.93,72000.0,53.8413,53.925,53.8413,53.9064,72000.0
2013-05-17 11:40:00,57.95,57.98,57.93,57.96,47000.0,53.925,53.9529,53.9064,53.9343,47000.0
2013-05-17 11:50:00,57.97,57.99,57.94,57.98,66000.0,53.9436,53.9622,53.9157,53.9529,66000.0
2013-05-17 12:00:00,57.96,58.15,57.96,58.15,128000.0,53.9343,54.1111,53.9343,54.1111,128000.0
2013-05-17 12:10:00,58.15,58.24,58.11,58.2,115000.0,54.1111,54.1949,54.0739,54.1576,115000.0
2013-05-17 12:20:00,58.2,58.2,58.14,58.15,74000.0,54.1576,54.1576,54.1018,54.1111,74000.0
2013-05-17 12:30:00,58.15,58.16,58.07,58.1,103000.0,54.1111,54.1204,54.0367,54.0646,103000.0
2013-05-17 12:40:00,58.1,58.1,58.07,58.09,127000.0,54.0646,54.0646,54.0367,54.0553,127000.0
2013-05-17 12:50:00,58.09,58.09,58.0,58.02,50000.0,54.0553,54.0553,53.9715,53.9901,50000.0
2013-05-17 13:00:00,58.03,58.09,58.03,58.06,54000.0,53.9995,54.0553,53.9995,54.0274,54000.0
2013-05-17 13:10:00,58.06,58.13,58.06,58.11,85000.0,54.0274,54.0925,54.0274,54.0739,85000.0
2013-05-17 13:20:00,58.11,58.24,58.11,58.21,149000.0,54.0739,54.1949,54.0739,54.1669,149000.0
2013-05-17 13:30:00,58.19,58.23,58.15,58.23,99000.0,54.1483,54.1856,54.1111,54.1856,99000.0
2013-05-17 13:40:00,58.23,58.23,58.14,58.14,32000.0,54.1856,54.1856,54.1018,54.1018,32000.0
2013-05-17 13:50:00,58.15,58.22,58.14,58.19,53000.0,54.1111,54.1763,54.1018,54.1483,53000.0
2013-05-17 14:00:00,58.18,58.26,58.16,58.25,89000.0,54.139,54.2135,54.1204,54.2042,89000.0
2013-05-17 14:10:00,58.24,58.3,58.22,58.25,84000.0,54.1949,54.2507,54.1763,54.2042,84000.0
2013-05-17 14:20:00,58.27,58.28,58.21,58.25,131000.0,54.2228,54.2321,54.1669,54.2042,131000.0
2013-05-17 14:30:00,58.26,58.27,58.25,58.25,23000.0,54.2135,54.2228,54.2042,54.2042,23000.0
2013-05-17 14:40:00,58.25,58.4,58.23,58.39,121000.0,54.2042,54.3438,54.1856,54.3344,121000.0
2013-05-17 14:50:00,58.4,58.5,58.4,58.49,193000.0,54.3438,54.4368,54.3438,54.4275,193000.0
2013-05-17 15:00:00,58.48,58.5,58.42,58.43,87000.0,54.4182,54.4368,54.3624,54.3717,87000.0
2013-05-17 15:10:00,58.43,58.43,58.32,58.38,150000.0,54.3717,54.3717,54.2693,54.3251,150000.0
2013-05-17 15:20:00,58.38,58.49,58.35,58.45,160000.0,54.3251,54.4275,54.2972,54.3903,160000.0
2013-05-17 15:30:00,58.46,58.5,58.41,58.49,204000.0,54.3996,54.4368,54.3531,54.4275,204000.0
2013-05-17 15:40:00,58.49,58.5,58.44,58.46,202000.0,54.4275,54.4368,54.381,54.3996,202000.0
2013-05-17 15:50:00,58.46,58.49,58.36,58.48,573000.0,54.3996,54.4275,54.3065,54.4182,573000.0
2013-05-20 09:30:00,58.31,58.74,58.26,58.74,170000.0,54.26,54.6601,54.2135,54.6601,170000.0
2013-05-20 09:40:00,58.73,58.85,58.58,58.6,240000.0,54.6508,54.7625,54.5112,54.5299,240000.0
2013-05-20 09:50:00,58.56,58.59,58.34,58.39,218000.0,54.4926,54.5206,54.2879,54.3344,218000.0
2013-05-20 10:00:00,58.39,58.44,58.26,58.42,363000.0,54.3344,54.381,54.2135,54.3624,363000.0
2013-05-20 10:10:00,58.41,58.49,58.36,58.43,122000.0,54.3531,54.4275,54.3065,54.3717,122000.0
2013-05-20 10:20:00,58.48,58.5,58.37,58.39,62000.0,54.4182,54.4368,54.3158,54.3344,62000.0
2013-05-20 10:30:00,58.39,58.45,58.3,58.31,174000.0,54.3344,54.3903,54.2507,54.26,174000.0
2013-05-20 10:40:00,58.34,58.44,58.34,58.39,130000.0,54.2879,54.381,54.2879,54.3344,130000.0
2013-05-20 10:50:00,58.39,58.48,58.37,58.48,87000.0,54.3344,54.4182,54.3158,54.4182,87000.0
2013-05-20 11:00:00,58.49,58.6,58.49,58.52,78000.0,54.4275,54.5299,54.4275,54.4554,78000.0
2013-05-20 11:10:00,58.48,58.59,58.48,58.54,104000.0,54.4182,54.5206,54.4182,54.474,104000.0
2013-05-20 11:20:00,58.52,58.55,58.47,58.5,83000.0,54.4554,54.4833,54.4089,54.4368,83000.0
2013-05-20 11:30:00,58.49,58.51,58.47,58.49,52000.0,54.4275,54.4461,54.4089,54.4275,52000.0
2013-05-20 11:40:00,58.49,58.55,58.46,58.51,57000.0,54.4275,54.4833,54.3996,54.4461,57000.0
2013-05-20 11:50:00,58.48,58.51,58.43,58.43,38000.0,54.4182,54.4461,54.3717,54.3717,38000.0
2013-05-20 12:00:00,58.44,58.51,58.42,58.49,50000.0,54.381,54.4461,54.3624,54.4275,50000.0
2013-05-20 12:10:00,58.48,58.54,58.47,58.47,74000.0,54.4182,54.474,54.4089,54.4089,74000.0
2013-05-20 12:20:00,58.47,58.54,58.46,58.53,129000.0,54.4089,54.474,54.3996,54.4647,129000.0
2013-05-20 12:30:00,58.52,58.57,58.46,58.48,56000.0,54.4554,54.5019,54.3996,54.4182,56000.0
2013-05-20 12:40:00,58.5,58.56,58.48,58.53,11000.0,54.4368,54.4926,54.4182,54.4647,11000.0
2013-05-20 12:50:00,58.54,58.55,58.49,58.5,36000.0,54.474,54.4833,54.4275,54.4368,36000.0
2013-05-20 13:00:00,58.46,58.54,58.46,58.52,23000.0,54.3996,54.474,54.3996,54.4554,23000.0
2013-05-20 13:10:00,58.52,58.54,58.4,58.41,61000.0,54.4554,54.474,54.3438,54.3531,61000.0
2013-05-20 13:20:00,58.4,58.45,58.35,58.4,68000.0,54.3438,54.3903,54.2972,54.3438,68000.0
2013-05-20 13:30:00,58.38,58.38,58.3,58.32,30000.0,54.3251,54.3251,54.2507,54.2693,30000.0
2013-05-20 13:40:00,58.3,58.32,58.21,58.32,133000.0,54.2507,54.2693,54.1669,54.2693,133000.0
2013-05-20 13:50:00,58.31,58.4,58.3,58.33,58000.0,54.26,54.3438,54.2507,54.2786,58000.0
2013-05-20 14:00:00,58.31,58.32,58.2,58.31,49000.0,54.26,54.2693,54.1576,54.26,49000.0
2013-05-20 14:10:00,58.3,58.33,58.25,58.28,54000.0,54.2507,54.2786,54.2042,54.2321,54000.0
2013-05-20 14:20:00,58.28,58.39,58.27,58.3,42000.0,54.2321,54.3344,54.2228,54.2507,42000.0
2013-05-20 14:30:00,58.33,58.37,58.29,58.32,40000.0,54.2786,54.3158,54.2414,54.2693,40000.0
2013-05-20 14:40:00,58.32,58.35,58.25,58.35,47000.0,54.2693,54.2972,54.2042,54.2972,47000.0
2013-05-20 14:50:00,58.35,58.42,58.29,58.34,57000.0,54.2972,54.3624,54.2414,54.2879,57000.0
2013-05-20 15:00:00,58.3,58.4,58.3,58.39,55000.0,54.2507,54.3438,54.2507,54.3344,55000.0
2013-05-20 15:10:00,58.39,58.43,58.36,58.38,84000.0,54.3344,54.3717,54.3065,54.3251,84000.0
2013-05-20 15:20:00,58.37,58.43,58.36,58.42,51000.0,54.3158,54.3717,54.3065,54.3624,51000.0
2013-05-20 15:30:00,58.42,58.48,58.33,58.33,99000.0,54.3624,54.4182,54.2786,54.2786,99000.0
2013-05-20 15:40:00,58.33,58.44,58.33,58.44,90000.0,54.2786,54.381,54.2786,54.381,90000.0
2013-05-20 15:50:00,58.42,58.43,58.33,58.36,359000.0,54.3624,54.3717,54.2786,54.3065,359000.0
2013-05-21 09:30:00,58.45,58.51,58.24,58.51,100000.0,54.3903,54.4461,54.1949,54.4461,100000.0
2013-05-21 09:40:00,58.51,58.65,58.5,58.59,56000.0,54.4461,54.5764,54.4368,54.5206,56000.0
2013-05-21 09:50:00,58.68,58.8,58.6,58.7,105000.0,54.6043,54.716,54.5299,54.6229,105000.0
2013-05-21 10:00:00,58.7,58.73,58.53,58.55,142000.0,54.6229,54.6508,54.4647,54.4833,142000.0
2013-05-21 10:10:00,58.54,58.61,58.45,58.54,178000.0,54.474,54.5392,54.3903,54.474,178000.0
2013-05-21 10:20:00,58.51,58.55,58.43,58.52,56000.0,54.4461,54.4833,54.3717,54.4554,56000.0
2013-05-21 10:30:00,58.59,58.59,58.45,58.53,75000.0,54.5206,54.5206,54.3903,54.4647,75000.0
2013-05-21 10:40:00,58.51,58.57,58.5,58.5,74000.0,54.4461,54.5019,54.4368,54.4368,74000.0
2013-05-21 10:50:00,58.56,58.65,58.53,58.62,73000.0,54.4926,54.5764,54.4647,54.5485,73000.0
2013-05-21 11:00:00,58.6,58.67,58.6,58.65,48000.0,54.5299,54.595,54.5299,54.5764,48000.0
2013-05-21 11:10:00,58.62,58.74,58.59,58.74,43000.0,54.5485,54.6601,54.5206,54.6601,43000.0
2013-05-21 11:20:00,58.76,58.82,58.62,58.82,58000.0,54.6787,54.7346,54.5485,54.7346,58000.0
2013-05-21 11:30:00,58.78,58.89,58.77,58.82,111000.0,54.6974,54.7997,54.6881,54.7346,111000.0
2013-05-21 11:40:00,58.8,58.83,58.77,58.79,36000.0,54.716,54.7439,54.6881,54.7067,36000.0
2013-05-21 11:50:00,58.77,58.83,58.76,58.81,19000.0,54.6881,54.7439,54.6787,54.7253,19000.0
2013-05-21 12:00:00,58.81,58.85,58.77,58.81,54000.0,54.7253,54.7625,54.6881,54.7253,54000.0
2013-05-21 12:10:00,58.81,58.85,58.77,58.79,64000.0,54.7253,54.7625,54.6881,54.7067,64000.0
2013-05-21 12:20:00,58.79,58.88,58.79,58.81,36000.0,54.7067,54.7904,54.7067,54.7253,36000.0
2013-05-21 12:30:00,58.85,58.85,58.74,58.76,30000.0,54.7625,54.7625,54.6601,54.6787,30000.0
2013-05-21 12:40:00,58.74,58.78,58.7,58.7,33000.0,54.6601,54.6974,54.6229,54.6229,33000.0
2013-05-21 12:50:00,58.68,58.77,58.65,58.75,197000.0,54.6043,54.6881,54.5764,54.6694,197000.0
2013-05-21 13:00:00,58.75,58.89,58.75,58.88,65000.0,54.6694,54.7997,54.6694,54.7904,65000.0
2013-05-21 13:10:00,58.87,58.89,58.82,58.87,29000.0,54.7811,54.7997,54.7346,54.7811,29000.0
2013-05-21 13:20:00,58.83,58.83,58.77,58.79,15000.0,54.7439,54.7439,54.6881,54.7067,15000.0
2013-05-21 13:30:00,58.81,58.88,58.8,58.83,31000.0,54.7253,54.7904,54.716,54.7439,31000.0
2013-05-21 13:40:00,58.83,58.83,58.77,58.77,17000.0,54.7439,54.7439,54.6881,54.6881,17000.0
2013-05-21 13:50:00,58.8,58.86,58.79,58.85,50000.0,54.716,54.7718,54.7067,54.7625,50000.0
2013-05-21 14:00:00,58.8,58.85,58.62,58.8,160000.0,54.716,54.7625,54.5485,54.716,160000.0
2013-05-21 14:10:00,58.82,58.85,58.79,58.85,49000.0,54.7346,54.7625,54.7067,54.7625,49000.0
2013-05-21 14:20:00,58.85,58.9,58.82,58.85,28000.0,54.7625,54.809,54.7346,54.7625,28000.0
2013-05-21 14:30:00,58.77,58.8,58.71,58.71,48000.0,54.6881,54.716,54.6322,54.6322,48000.0
2013-05-21 14:40:00,58.74,58.82,58.71,58.74,350000.0,54.6601,54.7346,54.6322,54.6601,350000.0
2013-05-21 14:50:00,58.74,58.77,58.71,58.74,50000.0,54.6601,54.6881,54.6322,54.6601,50000.0
2013-05-21 15:00:00,58.75,58.77,58.69,58.72,59000.0,54.6694,54.6881,54.6136,54.6415,59000.0
2013-05-21 15:10:00,58.73,58.77,58.69,58.69,51000.0,54.6508,54.6881,54.6136,54.6136,51000.0
2013-05-21 15:20:00,58.69,58.71,58.62,58.62,55000.0,54.6136,54.6322,54.5485,54.5485,55000.0
2013-05-21 15:30:00,58.62,58.67,58.62,58.66,79000.0,54.5485,54.595,54.5485,54.5857,79000.0
2013-05-21 15:40:00,58.67,58.7,58.62,58.66,160000.0,54.595,54.6229,54.5485,54.5857,160000.0
2013-05-21 15:50:00,58.66,58.69,58.44,58.52,421000.0,54.5857,54.6136,54.381,54.4554,421000.0
2013-05-22 09:30:00,58.7,58.76,58.59,58.73,159000.0,54.6229,54.6787,54.5206,54.6508,159000.0
2013-05-22 09:40:00,58.75,58.8,58.52,58.55,108000.0,54.6694,54.716,54.4554,54.4833,108000.0
2013-05-22 09:50:00,58.52,58.67,58.52,58.57,45000.0,54.4554,54.595,54.4554,54.5019,45000.0
2013-05-22 10:00:00,58.58,58.7,58.52,58.66,135000.0,54.5112,54.6229,54.4554,54.5857,135000.0
2013-05-22 10:10:00,58.66,58.83,58.66,58.82,230000.0,54.5857,54.7439,54.5857,54.7346,230000.0
2013-05-22 10:20:00,58.8,58.82,58.67,58.8,219000.0,54.716,54.7346,54.595,54.716,219000.0
2013-05-22 10:30:00,58.79,58.83,58.45,58.52,187000.0,54.7067,54.7439,54.3903,54.4554,187000.0
2013-05-22 10:40:00,58.55,58.65,58.5,58.55,77000.0,54.4833,54.5764,54.4368,54.4833,77000.0
2013-05-22 10:50:00,58.55,58.55,58.28,58.32,129000.0,54.4833,54.4833,54.2321,54.2693,129000.0
2013-05-22 11:00:00,58.33,58.44,58.29,58.4,344000.0,54.2786,54.381,54.2414,54.3438,344000.0
2013-05-22 11:10:00,58.4,58.48,58.31,58.31,175000.0,54.3438,54.4182,54.26,54.26,175000.0
2013-05-22 11:20:00,58.31,58.36,58.27,58.36,52000.0,54.26,54.3065,54.2228,54.3065,52000.0
2013-05-22 11:30:00,58.37,58.42,58.35,58.38,124000.0,54.3158,54.3624,54.2972,54.3251,124000.0
2013-05-22 11:40:00,58.37,58.46,58.33,58.43,120000.0,54.3158,54.3996,54.2786,54.3717,120000.0
2013-05-22 11:50:00,58.42,58.42,58.33,58.33,66000.0,54.3624,54.3624,54.2786,54.2786,66000.0
2013-05-22 12:00:00,58.37,58.43,58.35,58.41,37000.0,54.3158,54.3717,54.2972,54.3531,37000.0
2013-05-22 12:10:00,58.39,58.42,58.31,58.37,33000.0,54.3344,54.3624,54.26,54.3158,33000.0
2013-05-22 12:20:00,58.37,58.39,58.29,58.32,37000.0,54.3158,54.3344,54.2414,54.2693,37000.0
2013-05-22 12:30:00,58.3,58.34,58.27,58.31,53000.0,54.2507,54.2879,54.2228,54.26,53000.0
2013-05-22 12:40:00,58.32,58.41,58.3,58.35,34000.0,54.2693,54.3531,54.2507,54.2972,34000.0
2013-05-22 12:50:00,58.34,58.43,58.31,58.39,60000.0,54.2879,54.3717,54.26,54.3344,60000.0
2013-05-22 13:00:00,58.4,58.43,58.36,58.37,153000.0,54.3438,54.3717,54.3065,54.3158,153000.0
2013-05-22 13:10:00,58.37,58.39,58.29,58.33,82000.0,54.3158,54.3344,54.2414,54.2786,82000.0
2013-05-22 13:20:00,58.3,58.32,58.2,58.24,122000.0,54.2507,54.2693,54.1576,54.1949,122000.0
2013-05-22 13:30:00,58.22,58.22,58.02,58.11,176000.0,54.1763,54.1763,53.9901,54.0739,176000.0
2013-05-22 13:40:00,58.1,58.1,57.93,58.01,61000.0,54.0646,54.0646,53.9064,53.9808,61000.0
2013-05-22 13:50:00,58.03,58.06,57.99,58.02,39000.0,53.9995,54.0274,53.9622,53.9901,39000.0
2013-05-22 14:00:00,58.03,58.1,57.8,57.87,136000.0,53.9995,54.0646,53.7854,53.8506,136000.0
2013-05-22 14:10:00,57.84,57.93,57.64,57.89,105000.0,53.8226,53.9064,53.6365,53.8692,105000.0
2013-05-22 14:20:00,57.9,57.91,57.7,57.76,70000.0,53.8785,53.8878,53.6924,53.7482,70000.0
2013-05-22 14:30:00,57.83,57.83,57.63,57.71,68000.0,53.8133,53.8133,53.6272,53.7017,68000.0
2013-05-22 14:40:00,57.71,57.84,57.64,57.84,113000.0,53.7017,53.8226,53.6365,53.8226,113000.0
2013-05-22 14:50:00,57.85,58.03,57.83,58.0,130000.0,53.832,53.9995,53.8133,53.9715,130000.0
2013-05-22 15:00:00,58.01,58.01,57.81,57.86,62000.0,53.9808,53.9808,53.7947,53.8413,62000.0
2013-05-22 15:10:00,57.89,57.92,57.77,57.82,79000.0,53.8692,53.8971,53.7575,53.804,79000.0
2013-05-22 15:20:00,57.82,57.84,57.65,57.65,131000.0,53.804,53.8226,53.6458,53.6458,131000.0
2013-05-22 15:30:00,57.65,57.74,57.64,57.67,213000.0,53.6458,53.7296,53.6365,53.6645,213000.0
2013-05-22 15:40:00,57.66,57.75,57.61,57.66,140000.0,53.6551,53.7389,53.6086,53.6551,140000.0
2013-05-22 15:50:00,57.66,57.75,57.66,57.69,410000.0,53.6551,53.7389,53.6551,53.6831,410000.0
2013-05-23 09:30:00,56.98,57.35,56.91,57.0,400000.0,53.0224,53.3667,52.9572,53.041,400000.0
2013-05-23 09:40:00,57.09,57.32,56.91,57.13,166000.0,53.1247,53.3388,52.9572,53.162,166000.0
2013-05-23 09:50:00,57.13,57.14,56.91,56.98,419000.0,53.162,53.1713,52.9572,53.0224,419000.0
2013-05-23 10:00:00,56.99,57.31,56.94,57.25,318000.0,53.0317,53.3295,52.9852,53.2736,318000.0
2013-05-23 10:10:00,57.3,57.3,57.09,57.15,183000.0,53.3202,53.3202,53.1247,53.1806,183000.0
2013-05-23 10:20:00,57.15,57.58,57.15,57.43,109000.0,53.1806,53.5807,53.1806,53.4411,109000.0
2013-05-23 10:30:00,57.46,57.51,57.0,57.0,215000.0,53.469,53.5156,53.041,53.041,215000.0
2013-05-23 10:40:00,57.0,57.24,57.0,57.13,217000.0,53.041,53.2643,53.041,53.162,217000.0
2013-05-23 10:50:00,57.14,57.37,57.14,57.23,128000.0,53.1713,53.3853,53.1713,53.255,128000.0
2013-05-23 11:00:00,57.23,57.5,57.2,57.48,167000.0,53.255,53.5063,53.2271,53.4877,167000.0
2013-05-23 11:10:00,57.5,57.61,57.5,57.61,78000.0,53.5063,53.6086,53.5063,53.6086,78000.0
2013-05-23 11:20:00,57.6,57.65,57.5,57.53,63000.0,53.5993,53.6458,53.5063,53.5342,63000.0
2013-05-23 11:30:00,57.53,57.58,57.45,57.54,134000.0,53.5342,53.5807,53.4597,53.5435,134000.0
2013-05-23 11:40:00,57.53,57.54,57.46,57.54,96000.0,53.5342,53.5435,53.469,53.5435,96000.0
2013-05-23 11:50:00,57.54,57.59,57.45,57.52,70000.0,53.5435,53.59,53.4597,53.5249,70000.0
2013-05-23 12:00:00,57.56,57.63,57.5,57.63,97000.0,53.5621,53.6272,53.5063,53.6272,97000.0
2013-05-23 12:10:00,57.64,57.7,57.58,57.59,52000.0,53.6365,53.6924,53.5807,53.59,52000.0
2013-05-23 12:20:00,57.63,57.63,57.5,57.5,23000.0,53.6272,53.6272,53.5063,53.5063,23000.0
2013-05-23 12:30:00,57.48,57.5,57.38,57.4,68000.0,53.4877,53.5063,53.3946,53.4132,68000.0
2013-05-23 12:40:00,57.42,57.42,57.33,57.38,28000.0,53.4318,53.4318,53.3481,53.3946,28000.0
2013-05-23 12:50:00,57.39,57.45,57.36,57.36,39000.0,53.4039,53.4597,53.376,53.376,39000.0
2013-05-23 13:00:00,57.37,57.37,57.26,57.27,83000.0,53.3853,53.3853,53.2829,53.2922,83000.0
2013-05-23 13:10:00,57.27,57.3,57.2,57.21,69000.0,53.2922,53.3202,53.2271,53.2364,69000.0
2013-05-23 13:20:00,57.21,57.22,57.09,57.22,126000.0,53.2364,53.2457,53.1247,53.2457,126000.0
2013-05-23 13:30:00,57.21,57.29,57.19,57.29,46000.0,53.2364,53.3108,53.2178,53.3108,46000.0
2013-05-23 13:40:00,57.27,57.27,57.17,57.26,43000.0,53.2922,53.2922,53.1992,53.2829,43000.0
2013-05-23 13:50:00,57.27,57.27,57.16,57.24,89000.0,53.2922,53.2922,53.1899,53.2643,89000.0
2013-05-23 14:00:00,57.24,57.29,57.15,57.23,125000.0,53.2643,53.3108,53.1806,53.255,125000.0
2013-05-23 14:10:00,57.21,57.23,57.12,57.16,84000.0,53.2364,53.255,53.1527,53.1899,84000.0
2013-05-23 14:20:00,57.18,57.24,57.13,57.13,70000.0,53.2085,53.2643,53.162,53.162,70000.0
2013-05-23 14:30:00,57.11,57.11,57.02,57.08,106000.0,53.1434,53.1434,53.0596,53.1154,106000.0
2013-05-23 14:40:00,57.08,57.2,57.07,57.2,133000.0,53.1154,53.2271,53.1061,53.2271,133000.0
2013-05-23 14:50:00,57.22,57.22,57.06,57.1,113000.0,53.2457,53.2457,53.0968,53.134,113000.0
2013-05-23 15:00:00,57.12,57.12,57.04,57.05,120000.0,53.1527,53.1527,53.0782,53.0875,120000.0
2013-05-23 15:10:00,57.08,57.14,56.96,56.96,162000.0,53.1154,53.1713,53.0038,53.0038,162000.0
2013-05-23 15:20:00,56.94,56.99,56.87,56.94,186000.0,52.9852,53.0317,52.92,52.9852,186000.0
2013-05-23 15:30:00,56.94,57.02,56.85,56.88,277000.0,52.9852,53.0596,52.9014,52.9293,277000.0
2013-05-23 15:40:00,56.89,56.94,56.84,56.89,254000.0,52.9386,52.9852,52.8921,52.9386,254000.0
2013-05-23 15:50:00,56.88,57.05,56.88,56.95,439000.0,52.9293,53.0875,52.9293,52.9945,439000.0
2013-05-24 09:30:00,56.68,56.79,56.33,56.74,177000.0,52.7432,52.8456,52.4175,52.799,177000.0
2013-05-24 09:40:00,56.79,56.97,56.77,56.9,186000.0,52.8456,53.0131,52.827,52.9479,186000.0
2013-05-24 09:50:00,56.89,56.97,56.88,56.92,195000.0,52.9386,53.0131,52.9293,52.9665,195000.0
2013-05-24 10:00:00,56.9,56.97,56.82,56.97,182000.0,52.9479,53.0131,52.8735,53.0131,182000.0
2013-05-24 10:10:00,57.01,57.08,56.8,56.96,134000.0,53.0503,53.1154,52.8549,53.0038,134000.0
2013-05-24 10:20:00,56.94,56.94,56.81,56.9,92000.0,52.9852,52.9852,52.8642,52.9479,92000.0
2013-05-24 10:30:00,56.88,56.94,56.74,56.94,126000.0,52.9293,52.9852,52.799,52.9852,126000.0
2013-05-24 10:40:00,56.92,57.05,56.9,57.01,93000.0,52.9665,53.0875,52.9479,53.0503,93000.0
2013-05-24 10:50:00,57.01,57.18,57.0,57.18,45000.0,53.0503,53.2085,53.041,53.2085,45000.0
2013-05-24 11:00:00,57.18,57.25,57.1,57.24,144000.0,53.2085,53.2736,53.134,53.2643,144000.0
2013-05-24 11:10:00,57.23,57.25,56.98,57.04,255000.0,53.255,53.2736,53.0224,53.0782,255000.0
2013-05-24 11:20:00,57.05,57.05,56.94,57.05,41000.0,53.0875,53.0875,52.9852,53.0875,41000.0
2013-05-24 11:30:00,57.0,57.07,56.97,57.07,32000.0,53.041,53.1061,53.0131,53.1061,32000.0
2013-05-24 11:40:00,57.08,57.18,57.06,57.07,78000.0,53.1154,53.2085,53.0968,53.1061,78000.0
2013-05-24 11:50:00,57.06,57.1,56.99,57.02,41000.0,53.0968,53.134,53.0317,53.0596,41000.0
2013-05-24 12:00:00,56.99,57.08,56.99,57.07,51000.0,53.0317,53.1154,53.0317,53.1061,51000.0
2013-05-24 12:10:00,57.07,57.1,57.03,57.08,39000.0,53.1061,53.134,53.0689,53.1154,39000.0
2013-05-24 12:20:00,57.08,57.12,57.05,57.11,33000.0,53.1154,53.1527,53.0875,53.1434,33000.0
2013-05-24 12:30:00,57.11,57.12,56.93,56.95,62000.0,53.1434,53.1527,52.9759,52.9945,62000.0
2013-05-24 12:40:00,56.98,57.1,56.98,57.1,72000.0,53.0224,53.134,53.0224,53.134,72000.0
2013-05-24 12:50:00,57.1,57.14,57.09,57.11,66000.0,53.134,53.1713,53.1247,53.1434,66000.0
2013-05-24 13:00:00,57.11,57.18,57.09,57.16,42000.0,53.1434,53.2085,53.1247,53.1899,42000.0
2013-05-24 13:10:00,57.17,57.25,57.12,57.24,55000.0,53.1992,53.2736,53.1527,53.2643,55000.0
2013-05-24 13:20:00,57.26,57.29,57.19,57.19,61000.0,53.2829,53.3108,53.2178,53.2178,61000.0
2013-05-24 13:30:00,57.2,57.24,57.17,57.17,52000.0,53.2271,53.2643,53.1992,53.1992,52000.0
2013-05-24 13:40:00,57.18,57.19,57.07,57.11,46000.0,53.2085,53.2178,53.1061,53.1434,46000.0
2013-05-24 13:50:00,57.11,57.13,57.06,57.1,24000.0,53.1434,53.162,53.0968,53.134,24000.0
2013-05-24 14:00:00,57.13,57.13,57.06,57.08,48000.0,53.162,53.162,53.0968,53.1154,48000.0
2013-05-24 14:10:00,57.1,57.18,57.08,57.18,48000.0,53.134,53.2085,53.1154,53.2085,48000.0
2013-05-24 14:20:00,57.19,57.19,57.14,57.19,19000.0,53.2178,53.2178,53.1713,53.2178,19000.0
2013-05-24 14:30:00,57.18,57.19,57.05,57.08,58000.0,53.2085,53.2178,53.0875,53.1154,58000.0
2013-05-24 14:40:00,57.05,57.15,57.05,57.11,62000.0,53.0875,53.1806,53.0875,53.1434,62000.0
2013-05-24 14:50:00,57.09,57.13,57.04,57.06,37000.0,53.1247,53.162,53.0782,53.0968,37000.0
2013-05-24 15:00:00,57.05,57.14,57.05,57.14,48000.0,53.0875,53.1713,53.0875,53.1713,48000.0
2013-05-24 15:10:00,57.13,57.17,57.09,57.1,72000.0,53.162,53.1992,53.1247,53.134,72000.0
2013-05-24 15:20:00,57.08,57.13,57.08,57.12,44000.0,53.1154,53.162,53.1154,53.1527,44000.0
2013-05-24 15:30:00,57.09,57.14,57.04,57.04,106000.0,53.1247,53.1713,53.0782,53.0782,106000.0
2013-05-24 15:40:00,57.03,57.09,57.0,57.03,58000.0,53.0689,53.1247,53.041,53.0689,58000.0
2013-05-24 15:50:00,57.06,57.17,57.04,57.14,233000.0,53.0968,53.1992,53.0782,53.1713,233000.0
2013-05-28 09:30:00,58.0,58.19,57.82,57.99,623000.0,53.9715,54.1483,53.804,53.9622,623000.0
2013-05-28 09:40:00,58.0,58.38,58.0,58.36,184000.0,53.9715,54.3251,53.9715,54.3065,184000.0
2013-05-28 09:50:00,58.35,58.35,58.02,58.2,160000.0,54.2972,54.2972,53.9901,54.1576,160000.0
2013-05-28 10:00:00,58.23,58.51,58.16,58.51,166000.0,54.1856,54.4461,54.1204,54.4461,166000.0
2013-05-28 10:10:00,58.49,58.53,58.22,58.23,472000.0,54.4275,54.4647,54.1763,54.1856,472000.0
2013-05-28 10:20:00,58.25,58.27,58.22,58.22,132000.0,54.2042,54.2228,54.1763,54.1763,132000.0
2013-05-28 10:30:00,58.2,58.22,58.11,58.12,54000.0,54.1576,54.1763,54.0739,54.0832,54000.0
2013-05-28 10:40:00,58.14,58.22,58.1,58.19,114000.0,54.1018,54.1763,54.0646,54.1483,114000.0
2013-05-28 10:50:00,58.2,58.3,58.15,58.19,125000.0,54.1576,54.2507,54.1111,54.1483,125000.0
2013-05-28 11:00:00,58.23,58.23,58.03,58.11,49000.0,54.1856,54.1856,53.9995,54.0739,49000.0
2013-05-28 11:10:00,58.09,58.21,58.08,58.21,25000.0,54.0553,54.1669,54.046,54.1669,25000.0
2013-05-28 11:20:00,58.18,58.2,58.11,58.13,25000.0,54.139,54.1576,54.0739,54.0925,25000.0
2013-05-28 11:30:00,58.14,58.18,57.98,58.02,49000.0,54.1018,54.139,53.9529,53.9901,49000.0
2013-05-28 11:40:00,58.02,58.06,57.96,58.01,19000.0,53.9901,54.0274,53.9343,53.9808,19000.0
2013-05-28 11:50:00,57.99,58.07,57.89,57.89,22000.0,53.9622,54.0367,53.8692,53.8692,22000.0
2013-05-28 12:00:00,57.87,57.99,57.87,57.99,42000.0,53.8506,53.9622,53.8506,53.9622,42000.0
2013-05-28 12:10:00,57.99,58.02,57.93,57.94,32000.0,53.9622,53.9901,53.9064,53.9157,32000.0
2013-05-28 12:20:00,57.94,57.98,57.93,57.94,27000.0,53.9157,53.9529,53.9064,53.9157,27000.0
2013-05-28 12:30:00,57.94,57.96,57.91,57.96,32000.0,53.9157,53.9343,53.8878,53.9343,32000.0
2013-05-28 12:40:00,57.99,58.03,57.94,57.95,48000.0,53.9622,53.9995,53.9157,53.925,48000.0
2013-05-28 12:50:00,57.97,57.97,57.92,57.93,21000.0,53.9436,53.9436,53.8971,53.9064,21000.0
2013-05-28 13:00:00,57.95,58.01,57.88,57.88,49000.0,53.925,53.9808,53.8599,53.8599,49000.0
2013-05-28 13:10:00,57.88,57.97,57.85,57.96,49000.0,53.8599,53.9436,53.832,53.9343,49000.0
2013-05-28 13:20:00,57.96,57.96,57.78,57.8,61000.0,53.9343,53.9343,53.7668,53.7854,61000.0
2013-05-28 13:30:00,57.84,57.84,57.76,57.82,46000.0,53.8226,53.8226,53.7482,53.804,46000.0
2013-05-28 13:40:00,57.81,57.81,57.68,57.75,29000.0,53.7947,53.7947,53.6738,53.7389,29000.0
2013-05-28 13:50:00,57.72,57.73,57.62,57.7,100000.0,53.711,53.7203,53.6179,53.6924,100000.0
2013-05-28 14:00:00,57.7,57.73,57.65,57.68,66000.0,53.6924,53.7203,53.6458,53.6738,66000.0
2013-05-28 14:10:00,57.69,57.7,57.58,57.66,46000.0,53.6831,53.6924,53.5807,53.6551,46000.0
2013-05-28 14:20:00,57.68,57.68,57.59,57.6,27000.0,53.6738,53.6738,53.59,53.5993,27000.0
2013-05-28 14:30:00,57.61,57.67,57.57,57.59,26000.0,53.6086,53.6645,53.5714,53.59,26000.0
2013-05-28 14:40:00,57.6,57.74,57.6,57.73,36000.0,53.5993,53.7296,53.5993,53.7203,36000.0
2013-05-28 14:50:00,57.73,57.79,57.69,57.71,73000.0,53.7203,53.7761,53.6831,53.7017,73000.0
2013-05-28 15:00:00,57.73,57.79,57.66,57.73,70000.0,53.7203,53.7761,53.6551,53.7203,70000.0
2013-05-28 15:10:00,57.73,57.77,57.69,57.71,86000.0,53.7203,53.7575,53.6831,53.7017,86000.0
2013-05-28 15:20:00,57.71,57.75,57.66,57.67,70000.0,53.7017,53.7389,53.6551,53.6645,70000.0
2013-05-28 15:30:00,57.68,57.8,57.67,57.8,94000.0,53.6738,53.7854,53.6645,53.7854,94000.0
2013-05-28 15:40:00,57.8,57.89,57.69,57.73,174000.0,53.7854,53.8692,53.6831,53.7203,174000.0
2013-05-28 15:50:00,57.71,57.73,57.59,57.6,424000.0,53.7017,53.7203,53.59,53.5993,424000.0
2013-05-29 09:30:00,57.23,57.5,57.2,57.25,193000.0,53.255,53.5063,53.2271,53.2736,193000.0
2013-05-29 09:40:00,57.24,57.33,57.06,57.25,137000.0,53.2643,53.3481,53.0968,53.2736,137000.0
2013-05-29 09:50:00,57.23,57.53,57.23,57.42,137000.0,53.255,53.5342,53.255,53.4318,137000.0
2013-05-29 10:00:00,57.42,57.59,57.4,57.46,69000.0,53.4318,53.59,53.4132,53.469,69000.0
2013-05-29 10:10:00,57.42,57.46,57.3,57.44,438000.0,53.4318,53.469,53.3202,53.4504,438000.0
2013-05-29 10:20:00,57.42,57.46,57.22,57.32,583000.0,53.4318,53.469,53.2457,53.3388,583000.0
2013-05-29 10:30:00,57.3,57.46,57.3,57.46,73000.0,53.3202,53.469,53.3202,53.469,73000.0
2013-05-29 10:40:00,57.45,57.45,57.24,57.24,50000.0,53.4597,53.4597,53.2643,53.2643,50000.0
2013-05-29 10:50:00,57.29,57.3,57.22,57.22,22000.0,53.3108,53.3202,53.2457,53.2457,22000.0
2013-05-29 11:00:00,57.2,57.2,57.05,57.05,61000.0,53.2271,53.2271,53.0875,53.0875,61000.0
2013-05-29 11:10:00,57.08,57.3,57.08,57.23,139000.0,53.1154,53.3202,53.1154,53.255,139000.0
2013-05-29 11:20:00,57.23,57.33,57.21,57.28,22000.0,53.255,53.3481,53.2364,53.3015,22000.0
2013-05-29 11:30:00,57.29,57.39,57.29,57.33,31000.0,53.3108,53.4039,53.3108,53.3481,31000.0
2013-05-29 11:40:00,57.34,57.46,57.28,57.46,40000.0,53.3574,53.469,53.3015,53.469,40000.0
2013-05-29 11:50:00,57.45,57.49,57.38,57.49,36000.0,53.4597,53.497,53.3946,53.497,36000.0
2013-05-29 12:00:00,57.49,57.5,57.39,57.39,13000.0,53.497,53.5063,53.4039,53.4039,13000.0
2013-05-29 12:10:00,57.39,57.39,57.32,57.33,31000.0,53.4039,53.4039,53.3388,53.3481,31000.0
2013-05-29 12:20:00,57.33,57.33,57.2,57.21,20000.0,53.3481,53.3481,53.2271,53.2364,20000.0
2013-05-29 12:30:00,57.24,57.29,57.2,57.29,60000.0,53.2643,53.3108,53.2271,53.3108,60000.0
2013-05-29 12:40:00,57.25,57.29,57.13,57.13,15000.0,53.2736,53.3108,53.162,53.162,15000.0
2013-05-29 12:50:00,57.09,57.17,57.09,57.17,34000.0,53.1247,53.1992,53.1247,53.1992,34000.0
2013-05-29 13:00:00,57.16,57.23,57.14,57.19,24000.0,53.1899,53.255,53.1713,53.2178,24000.0
2013-05-29 13:10:00,57.18,57.18,57.13,57.17,9000.0,53.2085,53.2085,53.162,53.1992,9000.0
2013-05-29 13:20:00,57.2,57.32,57.16,57.32,35000.0,53.2271,53.3388,53.1899,53.3388,35000.0
2013-05-29 13:30:00,57.33,57.42,57.29,57.42,34000.0,53.3481,53.4318,53.3108,53.4318,34000.0
2013-05-29 13:40:00,57.43,57.46,57.42,57.45,26000.0,53.4411,53.469,53.4318,53.4597,26000.0
2013-05-29 13:50:00,57.46,57.62,57.46,57.59,54000.0,53.469,53.6179,53.469,53.59,54000.0
2013-05-29 14:00:00,57.61,57.61,57.42,57.51,59000.0,53.6086,53.6086,53.4318,53.5156,59000.0
2013-05-29 14:10:00,57.46,57.53,57.46,57.53,28000.0,53.469,53.5342,53.469,53.5342,28000.0
2013-05-29 14:20:00,57.52,57.54,57.44,57.44,20000.0,53.5249,53.5435,53.4504,53.4504,20000.0
2013-05-29 14:30:00,57.42,57.46,57.41,57.45,15000.0,53.4318,53.469,53.4225,53.4597,15000.0
2013-05-29 14:40:00,57.47,57.51,57.42,57.45,30000.0,53.4783,53.5156,53.4318,53.4597,30000.0
2013-05-29 14:50:00,57.42,57.45,57.37,57.38,70000.0,53.4318,53.4597,53.3853,53.3946,70000.0
2013-05-29 15:00:00,57.35,57.35,57.28,57.28,37000.0,53.3667,53.3667,53.3015,53.3015,37000.0
2013-05-29 15:10:00,57.28,57.36,57.28,57.33,30000.0,53.3015,53.376,53.3015,53.3481,30000.0
2013-05-29 15:20:00,57.33,57.42,57.32,57.38,81000.0,53.3481,53.4318,53.3388,53.3946,81000.0
2013-05-29 15:30:00,57.41,57.41,57.32,57.34,101000.0,53.4225,53.4225,53.3388,53.3574,101000.0
2013-05-29 15:40:00,57.34,57.34,57.27,57.31,43000.0,53.3574,53.3574,53.2922,53.3295,43000.0
2013-05-29 15:50:00,57.31,57.36,57.26,57.31,207000.0,53.3295,53.376,53.2829,53.3295,207000.0
2013-05-30 09:30:00,57.35,57.77,57.2,57.77,105000.0,53.3667,53.7575,53.2271,53.7575,105000.0
2013-05-30 09:40:00,57.77,58.07,57.76,58.07,130000.0,53.7575,54.0367,53.7482,54.0367,130000.0
2013-05-30 09:50:00,58.01,58.26,58.01,58.13,197000.0,53.9808,54.2135,53.9808,54.0925,197000.0
2013-05-30 10:00:00,58.1,58.26,57.9,57.92,160000.0,54.0646,54.2135,53.8785,53.8971,160000.0
2013-05-30 10:10:00,57.88,57.98,57.7,57.72,84000.0,53.8599,53.9529,53.6924,53.711,84000.0
2013-05-30 10:20:00,57.78,57.98,57.78,57.96,78000.0,53.7668,53.9529,53.7668,53.9343,78000.0
2013-05-30 10:30:00,57.96,58.02,57.9,57.91,377000.0,53.9343,53.9901,53.8785,53.8878,377000.0
2013-05-30 10:40:00,57.94,58.02,57.92,57.98,58000.0,53.9157,53.9901,53.8971,53.9529,58000.0
2013-05-30 10:50:00,57.95,58.03,57.9,58.0,96000.0,53.925,53.9995,53.8785,53.9715,96000.0
2013-05-30 11:00:00,58.02,58.04,57.87,57.87,166000.0,53.9901,54.0088,53.8506,53.8506,166000.0
2013-05-30 11:10:00,57.9,57.9,57.76,57.78,31000.0,53.8785,53.8785,53.7482,53.7668,31000.0
2013-05-30 11:20:00,57.73,57.83,57.71,57.83,24000.0,53.7203,53.8133,53.7017,53.8133,24000.0
2013-05-30 11:30:00,57.83,58.01,57.8,58.01,53000.0,53.8133,53.9808,53.7854,53.9808,53000.0
2013-05-30 11:40:00,57.99,58.01,57.96,57.96,69000.0,53.9622,53.9808,53.9343,53.9343,69000.0
2013-05-30 11:50:00,57.99,58.01,57.98,58.0,59000.0,53.9622,53.9808,53.9529,53.9715,59000.0
2013-05-30 12:00:00,58.0,58.07,57.97,58.04,78000.0,53.9715,54.0367,53.9436,54.0088,78000.0
2013-05-30 12:10:00,58.01,58.06,57.98,58.05,57000.0,53.9808,54.0274,53.9529,54.0181,57000.0
2013-05-30 12:20:00,58.03,58.05,58.02,58.05,13000.0,53.9995,54.0181,53.9901,54.0181,13000.0
2013-05-30 12:30:00,58.03,58.03,57.96,57.96,61000.0,53.9995,53.9995,53.9343,53.9343,61000.0
2013-05-30 12:40:00,57.97,57.97,57.9,57.93,30000.0,53.9436,53.9436,53.8785,53.9064,30000.0
2013-05-30 12:50:00,57.91,57.99,57.88,57.99,27000.0,53.8878,53.9622,53.8599,53.9622,27000.0
2013-05-30 13:00:00,58.01,58.01,57.9,57.92,28000.0,53.9808,53.9808,53.8785,53.8971,28000.0
2013-05-30 13:10:00,57.87,57.95,57.87,57.94,30000.0,53.8506,53.925,53.8506,53.9157,30000.0
2013-05-30 13:20:00,57.94,57.99,57.92,57.99,36000.0,53.9157,53.9622,53.8971,53.9622,36000.0
2013-05-30 13:30:00,58.01,58.03,57.98,58.02,27000.0,53.9808,53.9995,53.9529,53.9901,27000.0
2013-05-30 13:40:00,58.02,58.02,57.92,57.95,31000.0,53.9901,53.9901,53.8971,53.925,31000.0
2013-05-30 13:50:00,57.92,57.99,57.92,57.98,42000.0,53.8971,53.9622,53.8971,53.9529,42000.0
2013-05-30 14:00:00,57.97,58.03,57.89,57.89,40000.0,53.9436,53.9995,53.8692,53.8692,40000.0
2013-05-30 14:10:00,57.89,57.9,57.8,57.9,25000.0,53.8692,53.8785,53.7854,53.8785,25000.0
2013-05-30 14:20:00,57.92,58.02,57.92,58.02,22000.0,53.8971,53.9901,53.8971,53.9901,22000.0
2013-05-30 14:30:00,58.04,58.05,57.94,57.95,17000.0,54.0088,54.0181,53.9157,53.925,17000.0
2013-05-30 14:40:00,57.93,57.99,57.91,57.99,18000.0,53.9064,53.9622,53.8878,53.9622,18000.0
2013-05-30 14:50:00,58.0,58.03,57.95,57.99,30000.0,53.9715,53.9995,53.925,53.9622,30000.0
2013-05-30 15:00:00,57.99,57.99,57.91,57.98,29000.0,53.9622,53.9622,53.8878,53.9529,29000.0
2013-05-30 15:10:00,57.98,58.0,57.92,57.95,26000.0,53.9529,53.9715,53.8971,53.925,26000.0
2013-05-30 15:20:00,57.95,58.0,57.9,57.97,99000.0,53.925,53.9715,53.8785,53.9436,99000.0
2013-05-30 15:30:00,57.92,57.92,57.82,57.88,110000.0,53.8971,53.8971,53.804,53.8599,110000.0
2013-05-30 15:40:00,57.87,57.99,57.82,57.85,163000.0,53.8506,53.9622,53.804,53.832,163000.0
2013-05-30 15:50:00,57.85,57.88,57.63,57.65,380000.0,53.832,53.8599,53.6272,53.6458,380000.0
2013-05-31 09:30:00,57.52,57.84,57.41,57.78,108000.0,53.5249,53.8226,53.4225,53.7668,108000.0
2013-05-31 09:40:00,57.81,57.93,57.73,57.73,175000.0,53.7947,53.9064,53.7203,53.7203,175000.0
2013-05-31 09:50:00,57.71,57.89,57.67,57.88,105000.0,53.7017,53.8692,53.6645,53.8599,105000.0
2013-05-31 10:00:00,57.87,58.0,57.75,57.75,57000.0,53.8506,53.9715,53.7389,53.7389,57000.0
2013-05-31 10:10:00,57.71,57.71,57.61,57.71,53000.0,53.7017,53.7017,53.6086,53.7017,53000.0
2013-05-31 10:20:00,57.69,57.78,57.66,57.75,735000.0,53.6831,53.7668,53.6551,53.7389,735000.0
2013-05-31 10:30:00,57.73,57.82,57.71,57.82,473000.0,53.7203,53.804,53.7017,53.804,473000.0
2013-05-31 10:40:00,57.82,57.83,57.74,57.81,28000.0,53.804,53.8133,53.7296,53.7947,28000.0
2013-05-31 10:50:00,57.81,57.83,57.72,57.74,39000.0,53.7947,53.8133,53.711,53.7296,39000.0
2013-05-31 11:00:00,57.77,58.01,57.76,58.0,62000.0,53.7575,53.9808,53.7482,53.9715,62000.0
2013-05-31 11:10:00,57.98,58.06,57.85,57.88,61000.0,53.9529,54.0274,53.832,53.8599,61000.0
2013-05-31 11:20:00,57.9,58.02,57.9,57.98,84000.0,53.8785,53.9901,53.8785,53.9529,84000.0
2013-05-31 11:30:00,57.98,58.04,57.93,58.0,69000.0,53.9529,54.0088,53.9064,53.9715,69000.0
2013-05-31 11:40:00,58.0,58.0,57.93,57.93,42000.0,53.9715,53.9715,53.9064,53.9064,42000.0
2013-05-31 11:50:00,57.93,57.95,57.89,57.9,58000.0,53.9064,53.925,53.8692,53.8785,58000.0
2013-05-31 12:00:00,57.89,57.91,57.78,57.86,16000.0,53.8692,53.8878,53.7668,53.8413,16000.0
2013-05-31 12:10:00,57.87,57.87,57.64,57.68,60000.0,53.8506,53.8506,53.6365,53.6738,60000.0
2013-05-31 12:20:00,57.69,57.79,57.69,57.77,28000.0,53.6831,53.7761,53.6831,53.7575,28000.0
2013-05-31 12:30:00,57.79,57.82,57.71,57.82,39000.0,53.7761,53.804,53.7017,53.804,39000.0
2013-05-31 12:40:00,57.79,57.83,57.71,57.78,41000.0,53.7761,53.8133,53.7017,53.7668,41000.0
2013-05-31 12:50:00,57.81,57.81,57.74,57.81,22000.0,53.7947,53.7947,53.7296,53.7947,22000.0
2013-05-31 13:00:00,57.79,57.94,57.79,57.94,35000.0,53.7761,53.9157,53.7761,53.9157,35000.0
2013-05-31 13:10:00,57.94,57.95,57.9,57.91,36000.0,53.9157,53.925,53.8785,53.8878,36000.0
2013-05-31 13:20:00,57.89,57.91,57.86,57.86,42000.0,53.8692,53.8878,53.8413,53.8413,42000.0
2013-05-31 13:30:00,57.86,57.88,57.82,57.83,44000.0,53.8413,53.8599,53.804,53.8133,44000.0
2013-05-31 13:40:00,57.86,57.94,57.83,57.89,42000.0,53.8413,53.9157,53.8133,53.8692,42000.0
2013-05-31 13:50:00,57.89,57.92,57.67,57.75,119000.0,53.8692,53.8971,53.6645,53.7389,119000.0
2013-05-31 14:00:00,57.75,57.78,57.69,57.76,50000.0,53.7389,53.7668,53.6831,53.7482,50000.0
2013-05-31 14:10:00,57.75,57.76,57.6,57.6,119000.0,53.7389,53.7482,53.5993,53.5993,119000.0
2013-05-31 14:20:00,57.58,57.62,57.53,57.54,70000.0,53.5807,53.6179,53.5342,53.5435,70000.0
2013-05-31 14:30:00,57.53,57.58,57.48,57.55,73000.0,53.5342,53.5807,53.4877,53.5528,73000.0
2013-05-31 14:40:00,57.55,57.55,57.43,57.43,72000.0,53.5528,53.5528,53.4411,53.4411,72000.0
2013-05-31 14:50:00,57.46,57.48,57.37,57.39,134000.0,53.469,53.4877,53.3853,53.4039,134000.0
2013-05-31 15:00:00,57.35,57.48,57.29,57.46,130000.0,53.3667,53.4877,53.3108,53.469,130000.0
2013-05-31 15:10:00,57.45,57.55,57.38,57.51,88000.0,53.4597,53.5528,53.3946,53.5156,88000.0
2013-05-31 15:20:00,57.52,57.52,57.42,57.42,68000.0,53.5249,53.5249,53.4318,53.4318,68000.0
2013-05-31 15:30:00,57.39,57.41,57.25,57.34,124000.0,53.4039,53.4225,53.2736,53.3574,124000.0
2013-05-31 15:40:00,57.35,57.43,57.31,57.31,134000.0,53.3667,53.4411,53.3295,53.3295,134000.0
2013-05-31 15:50:00,57.29,57.33,56.96,56.96,582000.0,53.3108,53.3481,53.0038,53.0038,582000.0
2013-06-03 09:30:00,57.13,57.25,57.02,57.02,334000.0,53.162,53.2736,53.0596,53.0596,334000.0
2013-06-03 09:40:00,57.03,57.19,56.87,56.97,280000.0,53.0689,53.2178,52.92,53.0131,280000.0
2013-06-03 09:50:00,56.98,57.17,56.92,57.09,231000.0,53.0224,53.1992,52.9665,53.1247,231000.0
2013-06-03 10:00:00,57.09,57.49,57.01,57.33,256000.0,53.1247,53.497,53.0503,53.3481,256000.0
2013-06-03 10:10:00,57.3,57.51,57.29,57.41,229000.0,53.3202,53.5156,53.3108,53.4225,229000.0
2013-06-03 10:20:00,57.43,57.5,57.29,57.34,552000.0,53.4411,53.5063,53.3108,53.3574,552000.0
2013-06-03 10:30:00,57.39,57.39,57.18,57.29,140000.0,53.4039,53.4039,53.2085,53.3108,140000.0
2013-06-03 10:40:00,57.27,57.27,57.09,57.25,199000.0,53.2922,53.2922,53.1247,53.2736,199000.0
2013-06-03 10:50:00,57.26,57.35,57.18,57.22,53000.0,53.2829,53.3667,53.2085,53.2457,53000.0
2013-06-03 11:00:00,57.23,57.25,57.05,57.18,53000.0,53.255,53.2736,53.0875,53.2085,53000.0
2013-06-03 11:10:00,57.18,57.2,56.99,57.14,81000.0,53.2085,53.2271,53.0317,53.1713,81000.0
2013-06-03 11:20:00,57.14,57.22,56.96,57.03,200000.0,53.1713,53.2457,53.0038,53.0689,200000.0
2013-06-03 11:30:00,57.08,57.26,57.01,57.18,231000.0,53.1154,53.2829,53.0503,53.2085,231000.0
2013-06-03 11:40:00,57.14,57.32,57.09,57.21,68000.0,53.1713,53.3388,53.1247,53.2364,68000.0
2013-06-03 11:50:00,57.25,57.29,57.17,57.24,84000.0,53.2736,53.3108,53.1992,53.2643,84000.0
2013-06-03 12:00:00,57.25,57.3,57.08,57.22,116000.0,53.2736,53.3202,53.1154,53.2457,116000.0
2013-06-03 12:10:00,57.24,57.27,57.15,57.16,97000.0,53.2643,53.2922,53.1806,53.1899,97000.0
2013-06-03 12:20:00,57.15,57.19,57.09,57.14,90000.0,53.1806,53.2178,53.1247,53.1713,90000.0
2013-06-03 12:30:00,57.14,57.21,57.03,57.06,74000.0,53.1713,53.2364,53.0689,53.0968,74000.0
2013-06-03 12:40:00,57.06,57.23,57.06,57.18,57000.0,53.0968,53.255,53.0968,53.2085,57000.0
2013-06-03 12:50:00,57.23,57.23,57.08,57.15,96000.0,53.255,53.255,53.1154,53.1806,96000.0
2013-06-03 13:00:00,57.17,57.3,57.12,57.26,43000.0,53.1992,53.3202,53.1527,53.2829,43000.0
2013-06-03 13:10:00,57.26,57.29,57.2,57.24,98000.0,53.2829,53.3108,53.2271,53.2643,98000.0
2013-06-03 13:20:00,57.24,57.24,57.18,57.21,82000.0,53.2643,53.2643,53.2085,53.2364,82000.0
2013-06-03 13:30:00,57.21,57.25,57.17,57.25,150000.0,53.2364,53.2736,53.1992,53.2736,150000.0
2013-06-03 13:40:00,57.21,57.25,57.19,57.21,88000.0,53.2364,53.2736,53.2178,53.2364,88000.0
2013-06-03 13:50:00,57.21,57.3,57.21,57.26,61000.0,53.2364,53.3202,53.2364,53.2829,61000.0
2013-06-03 14:00:00,57.25,57.48,57.21,57.48,119000.0,53.2736,53.4877,53.2364,53.4877,119000.0
2013-06-03 14:10:00,57.48,57.51,57.4,57.43,70000.0,53.4877,53.5156,53.4132,53.4411,70000.0
2013-06-03 14:20:00,57.42,57.43,57.32,57.32,51000.0,53.4318,53.4411,53.3388,53.3388,51000.0
2013-06-03 14:30:00,57.36,57.43,57.32,57.37,54000.0,53.376,53.4411,53.3388,53.3853,54000.0
2013-06-03 14:40:00,57.41,57.52,57.38,57.44,53000.0,53.4225,53.5249,53.3946,53.4504,53000.0
2013-06-03 14:50:00,57.43,57.56,57.34,57.34,87000.0,53.4411,53.5621,53.3574,53.3574,87000.0
2013-06-03 15:00:00,57.39,57.49,57.38,57.39,68000.0,53.4039,53.497,53.3946,53.4039,68000.0
2013-06-03 15:10:00,57.41,57.49,57.39,57.41,95000.0,53.4225,53.497,53.4039,53.4225,95000.0
2013-06-03 15:20:00,57.44,57.5,57.42,57.44,35000.0,53.4504,53.5063,53.4318,53.4504,35000.0
2013-06-03 15:30:00,57.45,57.52,57.42,57.52,78000.0,53.4597,53.5249,53.4318,53.5249,78000.0
2013-06-03 15:40:00,57.54,57.54,57.46,57.5,297000.0,53.5435,53.5435,53.469,53.5063,297000.0
2013-06-03 15:50:00,57.49,57.57,57.42,57.54,304000.0,53.497,53.5714,53.4318,53.5435,304000.0
2013-06-04 09:30:00,57.55,57.69,57.35,57.51,215000.0,53.5528,53.6831,53.3667,53.5156,215000.0
2013-06-04 09:40:00,57.48,57.52,57.37,57.5,32000.0,53.4877,53.5249,53.3853,53.5063,32000.0
2013-06-04 09:50:00,57.53,57.61,57.43,57.56,160000.0,53.5342,53.6086,53.4411,53.5621,160000.0
2013-06-04 10:00:00,57.59,57.66,57.59,57.6,100000.0,53.59,53.6551,53.59,53.5993,100000.0
2013-06-04 10:10:00,57.6,57.65,57.43,57.51,180000.0,53.5993,53.6458,53.4411,53.5156,180000.0
2013-06-04 10:20:00,57.5,57.58,57.5,57.56,59000.0,53.5063,53.5807,53.5063,53.5621,59000.0
2013-06-04 10:30:00,57.58,57.68,57.57,57.59,128000.0,53.5807,53.6738,53.5714,53.59,128000.0
2013-06-04 10:40:00,57.59,57.61,57.52,57.52,120000.0,53.59,53.6086,53.5249,53.5249,120000.0
2013-06-04 10:50:00,57.5,57.5,57.08,57.08,214000.0,53.5063,53.5063,53.1154,53.1154,214000.0
2013-06-04 11:00:00,57.09,57.13,56.94,57.04,267000.0,53.1247,53.162,52.9852,53.0782,267000.0
2013-06-04 11:10:00,57.06,57.13,57.06,57.08,90000.0,53.0968,53.162,53.0968,53.1154,90000.0
2013-06-04 11:20:00,57.13,57.19,57.03,57.19,359000.0,53.162,53.2178,53.0689,53.2178,359000.0
2013-06-04 11:30:00,57.16,57.25,57.13,57.21,100000.0,53.1899,53.2736,53.162,53.2364,100000.0
2013-06-04 11:40:00,57.22,57.32,57.19,57.26,58000.0,53.2457,53.3388,53.2178,53.2829,58000.0
2013-06-04 11:50:00,57.26,57.33,57.25,57.31,69000.0,53.2829,53.3481,53.2736,53.3295,69000.0
2013-06-04 12:00:00,57.29,57.29,57.2,57.22,85000.0,53.3108,53.3108,53.2271,53.2457,85000.0
2013-06-04 12:10:00,57.21,57.23,57.03,57.03,75000.0,53.2364,53.255,53.0689,53.0689,75000.0
2013-06-04 12:20:00,57.06,57.12,57.03,57.09,85000.0,53.0968,53.1527,53.0689,53.1247,85000.0
2013-06-04 12:30:00,57.08,57.15,57.08,57.13,97000.0,53.1154,53.1806,53.1154,53.162,97000.0
2013-06-04 12:40:00,57.13,57.14,57.06,57.08,64000.0,53.162,53.1713,53.0968,53.1154,64000.0
2013-06-04 12:50:00,57.08,57.13,57.05,57.13,61000.0,53.1154,53.162,53.0875,53.162,61000.0
2013-06-04 13:00:00,57.11,57.12,57.05,57.12,35000.0,53.1434,53.1527,53.0875,53.1527,35000.0
2013-06-04 13:10:00,57.08,57.08,57.02,57.06,42000.0,53.1154,53.1154,53.0596,53.0968,42000.0
2013-06-04 13:20:00,57.04,57.06,56.83,56.85,145000.0,53.0782,53.0968,52.8828,52.9014,145000.0
2013-06-04 13:30:00,56.87,56.87,56.64,56.71,262000.0,52.92,52.92,52.706,52.7711,262000.0
2013-06-04 13:40:00,56.72,56.77,56.6,56.64,281000.0,52.7804,52.827,52.6688,52.706,281000.0
2013-06-04 13:50:00,56.66,56.76,56.62,56.66,168000.0,52.7246,52.8177,52.6874,52.7246,168000.0
2013-06-04 14:00:00,56.63,56.65,56.46,56.5,364000.0,52.6967,52.7153,52.5385,52.5757,364000.0
2013-06-04 14:10:00,56.46,56.53,56.41,56.49,315000.0,52.5385,52.6036,52.492,52.5664,315000.0
2013-06-04 14:20:00,56.5,56.53,56.4,56.48,145000.0,52.5757,52.6036,52.4827,52.5571,145000.0
2013-06-04 14:30:00,56.48,56.53,56.45,56.5,175000.0,52.5571,52.6036,52.5292,52.5757,175000.0
2013-06-04 14:40:00,56.52,56.52,56.45,56.5,147000.0,52.5943,52.5943,52.5292,52.5757,147000.0
2013-06-04 14:50:00,56.52,56.59,56.49,56.56,63000.0,52.5943,52.6595,52.5664,52.6316,63000.0
2013-06-04 15:00:00,56.6,56.74,56.57,56.72,123000.0,52.6688,52.799,52.6409,52.7804,123000.0
2013-06-04 15:10:00,56.72,56.77,56.62,56.69,84000.0,52.7804,52.827,52.6874,52.7525,84000.0
2013-06-04 15:20:00,56.7,56.76,56.65,56.7,112000.0,52.7618,52.8177,52.7153,52.7618,112000.0
2013-06-04 15:30:00,56.7,56.91,56.68,56.85,224000.0,52.7618,52.9572,52.7432,52.9014,224000.0
2013-06-04 15:40:00,56.85,56.99,56.84,56.93,313000.0,52.9014,53.0317,52.8921,52.9759,313000.0
2013-06-04 15:50:00,56.93,56.96,56.82,56.82,497000.0,52.9759,53.0038,52.8735,52.8735,497000.0
2013-06-05 09:30:00,56.5,56.6,56.37,56.51,187000.0,52.5757,52.6688,52.4547,52.585,187000.0
2013-06-05 09:40:00,56.52,56.82,56.49,56.76,113000.0,52.5943,52.8735,52.5664,52.8177,113000.0
2013-06-05 09:50:00,56.78,56.78,56.57,56.57,55000.0,52.8363,52.8363,52.6409,52.6409,55000.0
2013-06-05 10:00:00,56.54,56.69,56.42,56.5,95000.0,52.6129,52.7525,52.5013,52.5757,95000.0
2013-06-05 10:10:00,56.5,56.6,56.3,56.39,130000.0,52.5757,52.6688,52.3896,52.4734,130000.0
2013-06-05 10:20:00,56.32,56.42,56.3,56.36,99000.0,52.4082,52.5013,52.3896,52.4454,99000.0
2013-06-05 10:30:00,56.38,56.4,56.25,56.3,127000.0,52.4641,52.4827,52.3431,52.3896,127000.0
2013-06-05 10:40:00,56.32,56.37,56.21,56.21,88000.0,52.4082,52.4547,52.3059,52.3059,88000.0
2013-06-05 10:50:00,56.2,56.39,56.11,56.35,1036000.0,52.2966,52.4734,52.2128,52.4361,1036000.0
2013-06-05 11:00:00,56.35,56.4,56.24,56.29,139000.0,52.4361,52.4827,52.3338,52.3803,139000.0
2013-06-05 11:10:00,56.29,56.31,56.19,56.23,65000.0,52.3803,52.3989,52.2873,52.3245,65000.0
2013-06-05 11:20:00,56.24,56.35,56.21,56.29,152000.0,52.3338,52.4361,52.3059,52.3803,152000.0
2013-06-05 11:30:00,56.3,56.35,56.25,56.34,65000.0,52.3896,52.4361,52.3431,52.4268,65000.0
2013-06-05 11:40:00,56.33,56.35,56.3,56.32,13000.0,52.4175,52.4361,52.3896,52.4082,13000.0
2013-06-05 11:50:00,56.31,56.31,56.1,56.17,74000.0,52.3989,52.3989,52.2035,52.2686,74000.0
2013-06-05 12:00:00,56.18,56.21,56.15,56.2,37000.0,52.2779,52.3059,52.25,52.2966,37000.0
2013-06-05 12:10:00,56.22,56.23,56.11,56.15,37000.0,52.3152,52.3245,52.2128,52.25,37000.0
2013-06-05 12:20:00,56.14,56.24,56.1,56.21,31000.0,52.2407,52.3338,52.2035,52.3059,31000.0
2013-06-05 12:30:00,56.23,56.23,56.11,56.11,90000.0,52.3245,52.3245,52.2128,52.2128,90000.0
2013-06-05 12:40:00,56.13,56.24,56.1,56.17,70000.0,52.2314,52.3338,52.2035,52.2686,70000.0
2013-06-05 12:50:00,56.13,56.13,56.05,56.08,72000.0,52.2314,52.2314,52.157,52.1849,72000.0
2013-06-05 13:00:00,56.08,56.24,56.03,56.2,107000.0,52.1849,52.3338,52.1384,52.2966,107000.0
2013-06-05 13:10:00,56.21,56.28,56.18,56.26,74000.0,52.3059,52.371,52.2779,52.3524,74000.0
2013-06-05 13:20:00,56.24,56.32,56.19,56.24,67000.0,52.3338,52.4082,52.2873,52.3338,67000.0
2013-06-05 13:30:00,56.23,56.23,56.14,56.18,58000.0,52.3245,52.3245,52.2407,52.2779,58000.0
2013-06-05 13:40:00,56.19,56.26,56.13,56.13,43000.0,52.2873,52.3524,52.2314,52.2314,43000.0
2013-06-05 13:50:00,56.1,56.11,56.01,56.05,47000.0,52.2035,52.2128,52.1198,52.157,47000.0
2013-06-05 14:00:00,56.04,56.13,56.02,56.12,89000.0,52.1477,52.2314,52.1291,52.2221,89000.0
2013-06-05 14:10:00,56.09,56.11,56.01,56.11,76000.0,52.1942,52.2128,52.1198,52.2128,76000.0
2013-06-05 14:20:00,56.12,56.12,56.0,56.03,131000.0,52.2221,52.2221,52.1104,52.1384,131000.0
2013-06-05 14:30:00,56.0,56.11,56.0,56.1,107000.0,52.1104,52.2128,52.1104,52.2035,107000.0
2013-06-05 14:40:00,56.11,56.19,56.09,56.13,88000.0,52.2128,52.2873,52.1942,52.2314,88000.0
2013-06-05 14:50:00,56.16,56.22,56.08,56.2,69000.0,52.2593,52.3152,52.1849,52.2966,69000.0
2013-06-05 15:00:00,56.21,56.21,56.01,56.02,81000.0,52.3059,52.3059,52.1198,52.1291,81000.0
2013-06-05 15:10:00,56.04,56.15,56.0,56.12,68000.0,52.1477,52.25,52.1104,52.2221,68000.0
2013-06-05 15:20:00,56.1,56.26,56.03,56.24,134000.0,52.2035,52.3524,52.1384,52.3338,134000.0
2013-06-05 15:30:00,56.26,56.3,56.13,56.24,107000.0,52.3524,52.3896,52.2314,52.3338,107000.0
2013-06-05 15:40:00,56.25,56.25,56.14,56.17,183000.0,52.3431,52.3431,52.2407,52.2686,183000.0
2013-06-05 15:50:00,56.15,56.17,55.93,55.96,484000.0,52.25,52.2686,52.0453,52.0732,484000.0
2013-06-06 09:30:00,55.77,56.25,55.75,56.25,189000.0,51.8964,52.3431,51.8778,52.3431,189000.0
2013-06-06 09:40:00,56.16,56.3,56.07,56.15,60000.0,52.2593,52.3896,52.1756,52.25,60000.0
2013-06-06 09:50:00,56.16,56.16,55.89,56.07,139000.0,52.2593,52.2593,52.0081,52.1756,139000.0
2013-06-06 10:00:00,56.1,56.17,55.94,56.0,50000.0,52.2035,52.2686,52.0546,52.1104,50000.0
2013-06-06 10:10:00,56.0,56.04,55.91,55.96,115000.0,52.1104,52.1477,52.0267,52.0732,115000.0
2013-06-06 10:20:00,56.0,56.09,55.85,55.88,69000.0,52.1104,52.1942,51.9709,51.9988,69000.0
2013-06-06 10:30:00,55.92,56.04,55.9,55.92,207000.0,52.036,52.1477,52.0174,52.036,207000.0
2013-06-06 10:40:00,55.94,56.09,55.89,56.03,51000.0,52.0546,52.1942,52.0081,52.1384,51000.0
2013-06-06 10:50:00,56.03,56.08,55.86,56.07,102000.0,52.1384,52.1849,51.9802,52.1756,102000.0
2013-06-06 11:00:00,56.08,56.16,56.06,56.13,35000.0,52.1849,52.2593,52.1663,52.2314,35000.0
2013-06-06 11:10:00,56.14,56.21,56.14,56.15,67000.0,52.2407,52.3059,52.2407,52.25,67000.0
2013-06-06 11:20:00,56.18,56.21,56.03,56.14,64000.0,52.2779,52.3059,52.1384,52.2407,64000.0
2013-06-06 11:30:00,56.08,56.12,56.0,56.12,42000.0,52.1849,52.2221,52.1104,52.2221,42000.0
2013-06-06 11:40:00,56.14,56.2,56.14,56.15,11000.0,52.2407,52.2966,52.2407,52.25,11000.0
2013-06-06 11:50:00,56.15,56.17,55.99,55.99,85000.0,52.25,52.2686,52.1011,52.1011,85000.0
2013-06-06 12:00:00,55.99,56.03,55.92,55.94,29000.0,52.1011,52.1384,52.036,52.0546,29000.0
2013-06-06 12:10:00,55.93,56.03,55.92,55.96,59000.0,52.0453,52.1384,52.036,52.0732,59000.0
2013-06-06 12:20:00,55.92,56.01,55.71,55.78,58000.0,52.036,52.1198,51.8406,51.9057,58000.0
2013-06-06 12:30:00,55.83,55.92,55.78,55.91,62000.0,51.9523,52.036,51.9057,52.0267,62000.0
2013-06-06 12:40:00,55.86,55.94,55.8,55.83,55000.0,51.9802,52.0546,51.9243,51.9523,55000.0
2013-06-06 12:50:00,55.82,55.85,55.71,55.81,54000.0,51.9429,51.9709,51.8406,51.9336,54000.0
2013-06-06 13:00:00,55.86,55.92,55.8,55.86,181000.0,51.9802,52.036,51.9243,51.9802,181000.0
2013-06-06 13:10:00,55.88,55.98,55.84,55.91,160000.0,51.9988,52.0918,51.9616,52.0267,160000.0
2013-06-06 13:20:00,55.91,55.92,55.8,55.88,57000.0,52.0267,52.036,51.9243,51.9988,57000.0
2013-06-06 13:30:00,55.88,56.04,55.87,55.93,37000.0,51.9988,52.1477,51.9895,52.0453,37000.0
2013-06-06 13:40:00,55.9,56.07,55.87,56.05,82000.0,52.0174,52.1756,51.9895,52.157,82000.0
2013-06-06 13:50:00,56.07,56.07,55.87,55.95,55000.0,52.1756,52.1756,51.9895,52.0639,55000.0
2013-06-06 14:00:00,55.93,56.0,55.84,55.92,65000.0,52.0453,52.1104,51.9616,52.036,65000.0
2013-06-06 14:10:00,55.93,55.98,55.89,55.89,36000.0,52.0453,52.0918,52.0081,52.0081,36000.0
2013-06-06 14:20:00,55.91,56.1,55.88,56.1,72000.0,52.0267,52.2035,51.9988,52.2035,72000.0
2013-06-06 14:30:00,56.1,56.22,56.07,56.1,118000.0,52.2035,52.3152,52.1756,52.2035,118000.0
2013-06-06 14:40:00,56.13,56.17,56.07,56.17,101000.0,52.2314,52.2686,52.1756,52.2686,101000.0
2013-06-06 14:50:00,56.19,56.25,56.05,56.08,85000.0,52.2873,52.3431,52.157,52.1849,85000.0
2013-06-06 15:00:00,56.12,56.2,56.11,56.16,100000.0,52.2221,52.2966,52.2128,52.2593,100000.0
2013-06-06 15:10:00,56.16,56.23,56.11,56.22,54000.0,52.2593,52.3245,52.2128,52.3152,54000.0
2013-06-06 15:20:00,56.2,56.29,56.17,56.26,101000.0,52.2966,52.3803,52.2686,52.3524,101000.0
2013-06-06 15:30:00,56.25,56.35,56.25,56.32,124000.0,52.3431,52.4361,52.3431,52.4082,124000.0
2013-06-06 15:40:00,56.31,56.34,56.27,56.34,114000.0,52.3989,52.4268,52.3617,52.4268,114000.0
2013-06-06 15:50:00,56.33,56.52,56.29,56.52,392000.0,52.4175,52.5943,52.3803,52.5943,392000.0
2013-06-07 09:30:00,56.77,56.94,56.54,56.59,220000.0,52.827,52.9852,52.6129,52.6595,220000.0
2013-06-07 09:40:00,56.65,56.68,56.38,56.59,230000.0,52.7153,52.7432,52.4641,52.6595,230000.0
2013-06-07 09:50:00,56.53,56.68,56.52,56.66,97000.0,52.6036,52.7432,52.5943,52.7246,97000.0
2013-06-07 10:00:00,56.67,56.7,56.53,56.55,606000.0,52.7339,52.7618,52.6036,52.6222,606000.0
2013-06-07 10:10:00,56.55,56.6,56.46,56.52,597000.0,52.6222,52.6688,52.5385,52.5943,597000.0
2013-06-07 10:20:00,56.56,56.57,56.51,56.51,260000.0,52.6316,52.6409,52.585,52.585,260000.0
2013-06-07 10:30:00,56.54,56.55,56.45,56.52,345000.0,52.6129,52.6222,52.5292,52.5943,345000.0
2013-06-07 10:40:00,56.54,56.55,56.46,56.5,65000.0,52.6129,52.6222,52.5385,52.5757,65000.0
2013-06-07 10:50:00,56.49,56.56,56.45,56.52,126000.0,52.5664,52.6316,52.5292,52.5943,126000.0
2013-06-07 11:00:00,56.52,56.59,56.48,56.56,88000.0,52.5943,52.6595,52.5571,52.6316,88000.0
2013-06-07 11:10:00,56.57,56.6,56.51,56.56,270000.0,52.6409,52.6688,52.585,52.6316,270000.0
2013-06-07 11:20:00,56.54,56.6,56.53,56.59,191000.0,52.6129,52.6688,52.6036,52.6595,191000.0
2013-06-07 11:30:00,56.61,56.67,56.57,56.6,188000.0,52.6781,52.7339,52.6409,52.6688,188000.0
2013-06-07 11:40:00,56.57,56.59,56.51,56.53,54000.0,52.6409,52.6595,52.585,52.6036,54000.0
2013-06-07 11:50:00,56.57,56.6,56.53,56.59,97000.0,52.6409,52.6688,52.6036,52.6595,97000.0
2013-06-07 12:00:00,56.59,56.61,56.54,56.58,114000.0,52.6595,52.6781,52.6129,52.6502,114000.0
2013-06-07 12:10:00,56.59,56.64,56.57,56.64,117000.0,52.6595,52.706,52.6409,52.706,117000.0
2013-06-07 12:20:00,56.62,56.63,56.58,56.61,74000.0,52.6874,52.6967,52.6502,52.6781,74000.0
2013-06-07 12:30:00,56.63,56.64,56.58,56.62,38000.0,52.6967,52.706,52.6502,52.6874,38000.0
2013-06-07 12:40:00,56.6,56.6,56.55,56.57,37000.0,52.6688,52.6688,52.6222,52.6409,37000.0
2013-06-07 12:50:00,56.6,56.6,56.54,56.56,70000.0,52.6688,52.6688,52.6129,52.6316,70000.0
2013-06-07 13:00:00,56.56,56.62,56.54,56.6,91000.0,52.6316,52.6874,52.6129,52.6688,91000.0
2013-06-07 13:10:00,56.6,56.63,56.58,56.6,37000.0,52.6688,52.6967,52.6502,52.6688,37000.0
2013-06-07 13:20:00,56.6,56.61,56.55,56.59,50000.0,52.6688,52.6781,52.6222,52.6595,50000.0
2013-06-07 13:30:00,56.58,56.6,56.56,56.6,88000.0,52.6502,52.6688,52.6316,52.6688,88000.0
2013-06-07 13:40:00,56.59,56.59,56.5,56.53,69000.0,52.6595,52.6595,52.5757,52.6036,69000.0
2013-06-07 13:50:00,56.55,56.55,56.48,56.48,57000.0,52.6222,52.6222,52.5571,52.5571,57000.0
2013-06-07 14:00:00,56.49,56.53,56.45,56.48,65000.0,52.5664,52.6036,52.5292,52.5571,65000.0
2013-06-07 14:10:00,56.45,56.54,56.44,56.51,67000.0,52.5292,52.6129,52.5199,52.585,67000.0
2013-06-07 14:20:00,56.51,56.51,56.37,56.39,117000.0,52.585,52.585,52.4547,52.4734,117000.0
2013-06-07 14:30:00,56.41,56.54,56.39,56.46,84000.0,52.492,52.6129,52.4734,52.5385,84000.0
2013-06-07 14:40:00,56.45,56.53,56.44,56.51,63000.0,52.5292,52.6036,52.5199,52.585,63000.0
2013-06-07 14:50:00,56.53,56.57,56.53,56.55,95000.0,52.6036,52.6409,52.6036,52.6222,95000.0
2013-06-07 15:00:00,56.55,56.57,56.49,56.52,78000.0,52.6222,52.6409,52.5664,52.5943,78000.0
2013-06-07 15:10:00,56.51,56.58,56.46,56.51,133000.0,52.585,52.6502,52.5385,52.585,133000.0
2013-06-07 15:20:00,56.5,56.51,56.46,56.49,78000.0,52.5757,52.585,52.5385,52.5664,78000.0
2013-06-07 15:30:00,56.5,56.55,56.42,56.44,215000.0,52.5757,52.6222,52.5013,52.5199,215000.0
2013-06-07 15:40:00,56.45,56.51,56.45,56.48,241000.0,52.5292,52.585,52.5292,52.5571,241000.0
2013-06-07 15:50:00,56.49,56.59,56.4,56.58,707000.0,52.5664,52.6595,52.4827,52.6502,707000.0
2013-06-10 09:30:00,56.76,56.91,56.65,56.66,204000.0,52.8177,52.9572,52.7153,52.7246,204000.0
2013-06-10 09:40:00,56.64,56.66,56.46,56.57,197000.0,52.706,52.7246,52.5385,52.6409,197000.0
2013-06-10 09:50:00,56.58,56.65,56.45,56.46,260000.0,52.6502,52.7153,52.5292,52.5385,260000.0
2013-06-10 10:00:00,56.46,56.5,56.27,56.34,260000.0,52.5385,52.5757,52.3617,52.4268,260000.0
2013-06-10 10:10:00,56.35,56.38,56.27,56.38,59000.0,52.4361,52.4641,52.3617,52.4641,59000.0
2013-06-10 10:20:00,56.37,56.43,56.28,56.41,178000.0,52.4547,52.5106,52.371,52.492,178000.0
2013-06-10 10:30:00,56.44,56.6,56.4,56.6,161000.0,52.5199,52.6688,52.4827,52.6688,161000.0
2013-06-10 10:40:00,56.6,56.7,56.56,56.69,201000.0,52.6688,52.7618,52.6316,52.7525,201000.0
2013-06-10 10:50:00,56.7,56.75,56.6,56.6,88000.0,52.7618,52.8084,52.6688,52.6688,88000.0
2013-06-10 11:00:00,56.62,56.69,56.59,56.61,98000.0,52.6874,52.7525,52.6595,52.6781,98000.0
2013-06-10 11:10:00,56.6,56.63,56.48,56.48,55000.0,52.6688,52.6967,52.5571,52.5571,55000.0
2013-06-10 11:20:00,56.51,56.61,56.51,56.53,112000.0,52.585,52.6781,52.585,52.6036,112000.0
2013-06-10 11:30:00,56.5,56.54,56.45,56.54,111000.0,52.5757,52.6129,52.5292,52.6129,111000.0
2013-06-10 11:40:00,56.5,56.61,56.5,56.59,51000.0,52.5757,52.6781,52.5757,52.6595,51000.0
2013-06-10 11:50:00,56.6,56.66,56.57,56.66,66000.0,52.6688,52.7246,52.6409,52.7246,66000.0
2013-06-10 12:00:00,56.68,56.73,56.64,56.64,64000.0,52.7432,52.7897,52.706,52.706,64000.0
2013-06-10 12:10:00,56.63,56.63,56.57,56.61,64000.0,52.6967,52.6967,52.6409,52.6781,64000.0
2013-06-10 12:20:00,56.6,56.75,56.6,56.69,61000.0,52.6688,52.8084,52.6688,52.7525,61000.0
2013-06-10 12:30:00,56.66,56.72,56.66,56.69,22000.0,52.7246,52.7804,52.7246,52.7525,22000.0
2013-06-10 12:40:00,56.67,56.71,56.65,56.67,37000.0,52.7339,52.7711,52.7153,52.7339,37000.0
2013-06-10 12:50:00,56.64,56.64,56.61,56.62,35000.0,52.706,52.706,52.6781,52.6874,35000.0
2013-06-10 13:00:00,56.64,56.7,56.64,56.69,40000.0,52.706,52.7618,52.706,52.7525,40000.0
2013-06-10 13:10:00,56.66,56.73,56.66,56.72,31000.0,52.7246,52.7897,52.7246,52.7804,31000.0
2013-06-10 13:20:00,56.72,56.76,56.67,56.71,63000.0,52.7804,52.8177,52.7339,52.7711,63000.0
2013-06-10 13:30:00,56.73,56.73,56.63,56.66,60000.0,52.7897,52.7897,52.6967,52.7246,60000.0
2013-06-10 13:40:00,56.65,56.7,56.62,56.66,32000.0,52.7153,52.7618,52.6874,52.7246,32000.0
2013-06-10 13:50:00,56.63,56.72,56.63,56.72,40000.0,52.6967,52.7804,52.6967,52.7804,40000.0
2013-06-10 14:00:00,56.71,56.74,56.64,56.73,59000.0,52.7711,52.799,52.706,52.7897,59000.0
2013-06-10 14:10:00,56.7,56.7,56.6,56.65,38000.0,52.7618,52.7618,52.6688,52.7153,38000.0
2013-06-10 14:20:00,56.65,56.69,56.64,56.66,60000.0,52.7153,52.7525,52.706,52.7246,60000.0
2013-06-10 14:30:00,56.63,56.73,56.63,56.71,56000.0,52.6967,52.7897,52.6967,52.7711,56000.0
2013-06-10 14:40:00,56.71,56.72,56.66,56.71,38000.0,52.7711,52.7804,52.7246,52.7711,38000.0
2013-06-10 14:50:00,56.71,56.74,56.61,56.65,81000.0,52.7711,52.799,52.6781,52.7153,81000.0
2013-06-10 15:00:00,56.64,56.68,56.59,56.64,120000.0,52.706,52.7432,52.6595,52.706,120000.0
2013-06-10 15:10:00,56.67,56.7,56.57,56.63,67000.0,52.7339,52.7618,52.6409,52.6967,67000.0
2013-06-10 15:20:00,56.63,56.66,56.58,56.63,92000.0,52.6967,52.7246,52.6502,52.6967,92000.0
2013-06-10 15:30:00,56.66,56.67,56.61,56.66,78000.0,52.7246,52.7339,52.6781,52.7246,78000.0
2013-06-10 15:40:00,56.64,56.68,56.57,56.57,125000.0,52.706,52.7432,52.6409,52.6409,125000.0
2013-06-10 15:50:00,56.57,56.58,56.5,56.56,187000.0,52.6409,52.6502,52.5757,52.6316,187000.0
2013-06-11 09:30:00,56.22,56.22,56.0,56.07,145000.0,52.3152,52.3152,52.1104,52.1756,145000.0
2013-06-11 09:40:00,56.07,56.35,56.06,56.24,84000.0,52.1756,52.4361,52.1663,52.3338,84000.0
2013-06-11 09:50:00,56.21,56.26,56.03,56.11,150000.0,52.3059,52.3524,52.1384,52.2128,150000.0
2013-06-11 10:00:00,56.14,56.16,56.04,56.08,151000.0,52.2407,52.2593,52.1477,52.1849,151000.0
2013-06-11 10:10:00,56.07,56.11,56.0,56.04,151000.0,52.1756,52.2128,52.1104,52.1477,151000.0
2013-06-11 10:20:00,56.04,56.09,56.0,56.05,91000.0,52.1477,52.1942,52.1104,52.157,91000.0
2013-06-11 10:30:00,56.1,56.11,56.05,56.07,78000.0,52.2035,52.2128,52.157,52.1756,78000.0
2013-06-11 10:40:00,56.07,56.11,56.02,56.08,71000.0,52.1756,52.2128,52.1291,52.1849,71000.0
2013-06-11 10:50:00,56.08,56.12,56.03,56.1,78000.0,52.1849,52.2221,52.1384,52.2035,78000.0
2013-06-11 11:00:00,56.13,56.13,56.0,56.1,119000.0,52.2314,52.2314,52.1104,52.2035,119000.0
2013-06-11 11:10:00,56.1,56.2,56.09,56.17,80000.0,52.2035,52.2966,52.1942,52.2686,80000.0
2013-06-11 11:20:00,56.14,56.36,56.14,56.34,90000.0,52.2407,52.4454,52.2407,52.4268,90000.0
2013-06-11 11:30:00,56.4,56.46,56.4,56.44,49000.0,52.4827,52.5385,52.4827,52.5199,49000.0
2013-06-11 11:40:00,56.43,56.43,56.39,56.41,37000.0,52.5106,52.5106,52.4734,52.492,37000.0
2013-06-11 11:50:00,56.41,56.44,56.37,56.44,75000.0,52.492,52.5199,52.4547,52.5199,75000.0
2013-06-11 12:00:00,56.41,56.52,56.41,56.49,81000.0,52.492,52.5943,52.492,52.5664,81000.0
2013-06-11 12:10:00,56.49,56.49,56.4,56.4,91000.0,52.5664,52.5664,52.4827,52.4827,91000.0
2013-06-11 12:20:00,56.38,56.48,56.35,56.48,25000.0,52.4641,52.5571,52.4361,52.5571,25000.0
2013-06-11 12:30:00,56.49,56.49,56.37,56.37,34000.0,52.5664,52.5664,52.4547,52.4547,34000.0
2013-06-11 12:40:00,56.37,56.48,56.37,56.4,56000.0,52.4547,52.5571,52.4547,52.4827,56000.0
2013-06-11 12:50:00,56.4,56.4,56.27,56.3,30000.0,52.4827,52.4827,52.3617,52.3896,30000.0
2013-06-11 13:00:00,56.3,56.42,56.28,56.35,91000.0,52.3896,52.5013,52.371,52.4361,91000.0
2013-06-11 13:10:00,56.37,56.37,56.25,56.25,33000.0,52.4547,52.4547,52.3431,52.3431,33000.0
2013-06-11 13:20:00,56.25,56.3,56.2,56.25,76000.0,52.3431,52.3896,52.2966,52.3431,76000.0
2013-06-11 13:30:00,56.22,56.23,56.07,56.15,75000.0,52.3152,52.3245,52.1756,52.25,75000.0
2013-06-11 13:40:00,56.15,56.22,56.1,56.21,60000.0,52.25,52.3152,52.2035,52.3059,60000.0
2013-06-11 13:50:00,56.21,56.27,56.08,56.08,53000.0,52.3059,52.3617,52.1849,52.1849,53000.0
2013-06-11 14:00:00,56.12,56.19,56.07,56.11,88000.0,52.2221,52.2873,52.1756,52.2128,88000.0
2013-06-11 14:10:00,56.11,56.23,56.05,56.19,49000.0,52.2128,52.3245,52.157,52.2873,49000.0
2013-06-11 14:20:00,56.22,56.32,56.19,56.32,65000.0,52.3152,52.4082,52.2873,52.4082,65000.0
2013-06-11 14:30:00,56.34,56.4,56.29,56.38,84000.0,52.4268,52.4827,52.3803,52.4641,84000.0
2013-06-11 14:40:00,56.41,56.45,56.37,56.37,59000.0,52.492,52.5292,52.4547,52.4547,59000.0
2013-06-11 14:50:00,56.38,56.47,56.29,56.47,46000.0,52.4641,52.5478,52.3803,52.5478,46000.0
2013-06-11 15:00:00,56.5,56.51,56.43,56.44,103000.0,52.5757,52.585,52.5106,52.5199,103000.0
2013-06-11 15:10:00,56.47,56.49,56.43,56.44,65000.0,52.5478,52.5664,52.5106,52.5199,65000.0
2013-06-11 15:20:00,56.44,56.48,56.37,56.37,112000.0,52.5199,52.5571,52.4547,52.4547,112000.0
2013-06-11 15:30:00,56.37,56.38,56.24,56.28,133000.0,52.4547,52.4641,52.3338,52.371,133000.0
2013-06-11 15:40:00,56.27,56.28,56.19,56.22,325000.0,52.3617,52.371,52.2873,52.3152,325000.0
2013-06-11 15:50:00,56.23,56.26,56.04,56.05,475000.0,52.3245,52.3524,52.1477,52.157,475000.0
2013-06-12 09:30:00,56.48,56.51,56.19,56.19,101000.0,52.5571,52.585,52.2873,52.2873,101000.0
2013-06-12 09:40:00,56.19,56.3,56.15,56.18,133000.0,52.2873,52.3896,52.25,52.2779,133000.0
2013-06-12 09:50:00,56.22,56.37,56.18,56.25,117000.0,52.3152,52.4547,52.2779,52.3431,117000.0
2013-06-12 10:00:00,56.27,56.29,56.09,56.2,93000.0,52.3617,52.3803,52.1942,52.2966,93000.0
2013-06-12 10:10:00,56.16,56.26,56.1,56.15,58000.0,52.2593,52.3524,52.2035,52.25,58000.0
2013-06-12 10:20:00,56.19,56.3,56.19,56.24,72000.0,52.2873,52.3896,52.2873,52.3338,72000.0
2013-06-12 10:30:00,56.24,56.38,56.24,56.27,437000.0,52.3338,52.4641,52.3338,52.3617,437000.0
2013-06-12 10:40:00,56.33,56.33,56.16,56.16,39000.0,52.4175,52.4175,52.2593,52.2593,39000.0
2013-06-12 10:50:00,56.21,56.29,56.17,56.29,224000.0,52.3059,52.3803,52.2686,52.3803,224000.0
2013-06-12 11:00:00,56.27,56.32,56.17,56.28,85000.0,52.3617,52.4082,52.2686,52.371,85000.0
2013-06-12 11:10:00,56.28,56.28,56.13,56.26,265000.0,52.371,52.371,52.2314,52.3524,265000.0
2013-06-12 11:20:00,56.3,56.3,56.24,56.27,20000.0,52.3896,52.3896,52.3338,52.3617,20000.0
2013-06-12 11:30:00,56.27,56.34,56.24,56.26,66000.0,52.3617,52.4268,52.3338,52.3524,66000.0
2013-06-12 11:40:00,56.24,56.26,56.1,56.12,58000.0,52.3338,52.3524,52.2035,52.2221,58000.0
2013-06-12 11:50:00,56.12,56.14,55.95,56.0,111000.0,52.2221,52.2407,52.0639,52.1104,111000.0
2013-06-12 12:00:00,56.0,56.04,55.98,55.98,92000.0,52.1104,52.1477,52.0918,52.0918,92000.0
2013-06-12 12:10:00,55.98,55.98,55.84,55.88,58000.0,52.0918,52.0918,51.9616,51.9988,58000.0
2013-06-12 12:20:00,55.92,55.96,55.89,55.95,68000.0,52.036,52.0732,52.0081,52.0639,68000.0
2013-06-12 12:30:00,55.95,55.95,55.86,55.88,76000.0,52.0639,52.0639,51.9802,51.9988,76000.0
2013-06-12 12:40:00,55.89,56.01,55.85,55.96,72000.0,52.0081,52.1198,51.9709,52.0732,72000.0
2013-06-12 12:50:00,55.99,56.03,55.95,55.97,54000.0,52.1011,52.1384,52.0639,52.0825,54000.0
2013-06-12 13:00:00,56.0,56.06,55.9,56.0,154000.0,52.1104,52.1663,52.0174,52.1104,154000.0
2013-06-12 13:10:00,56.0,56.06,55.98,56.03,81000.0,52.1104,52.1663,52.0918,52.1384,81000.0
2013-06-12 13:20:00,56.02,56.13,56.0,56.09,78000.0,52.1291,52.2314,52.1104,52.1942,78000.0
2013-06-12 13:30:00,56.08,56.11,55.99,55.99,48000.0,52.1849,52.2128,52.1011,52.1011,48000.0
2013-06-12 13:40:00,55.97,56.17,55.96,56.12,85000.0,52.0825,52.2686,52.0732,52.2221,85000.0
2013-06-12 13:50:00,56.13,56.24,56.11,56.16,62000.0,52.2314,52.3338,52.2128,52.2593,62000.0
2013-06-12 14:00:00,56.17,56.17,56.08,56.11,59000.0,52.2686,52.2686,52.1849,52.2128,59000.0
2013-06-12 14:10:00,56.11,56.11,55.94,56.0,81000.0,52.2128,52.2128,52.0546,52.1104,81000.0
2013-06-12 14:20:00,56.01,56.13,55.98,55.99,140000.0,52.1198,52.2314,52.0918,52.1011,140000.0
2013-06-12 14:30:00,56.0,56.04,55.94,55.96,92000.0,52.1104,52.1477,52.0546,52.0732,92000.0
2013-06-12 14:40:00,55.98,56.06,55.93,55.93,157000.0,52.0918,52.1663,52.0453,52.0453,157000.0
2013-06-12 14:50:00,55.95,56.01,55.9,55.92,109000.0,52.0639,52.1198,52.0174,52.036,109000.0
2013-06-12 15:00:00,55.93,55.96,55.88,55.92,129000.0,52.0453,52.0732,51.9988,52.036,129000.0
2013-06-12 15:10:00,55.93,56.0,55.9,55.94,152000.0,52.0453,52.1104,52.0174,52.0546,152000.0
2013-06-12 15:20:00,55.93,55.99,55.83,55.96,195000.0,52.0453,52.1011,51.9523,52.0732,195000.0
2013-06-12 15:30:00,56.01,56.01,55.87,55.92,221000.0,52.1198,52.1198,51.9895,52.036,221000.0
2013-06-12 15:40:00,55.92,56.06,55.89,55.97,334000.0,52.036,52.1663,52.0081,52.0825,334000.0
2013-06-12 15:50:00,55.96,56.02,55.8,55.8,780000.0,52.0732,52.1291,51.9243,51.9243,780000.0
2013-06-13 09:30:00,55.95,56.02,55.71,55.92,248000.0,52.0639,52.1291,51.8406,52.036,248000.0
2013-06-13 09:40:00,55.95,56.44,55.95,56.38,471000.0,52.0639,52.5199,52.0639,52.4641,471000.0
2013-06-13 09:50:00,56.34,56.48,56.23,56.37,175000.0,52.4268,52.5571,52.3245,52.4547,175000.0
2013-06-13 10:00:00,56.34,56.66,56.34,56.42,202000.0,52.4268,52.7246,52.4268,52.5013,202000.0
2013-06-13 10:10:00,56.42,56.6,56.38,56.57,211000.0,52.5013,52.6688,52.4641,52.6409,211000.0
2013-06-13 10:20:00,56.6,56.67,56.56,56.57,369000.0,52.6688,52.7339,52.6316,52.6409,369000.0
2013-06-13 10:30:00,56.57,56.66,56.51,56.63,486000.0,52.6409,52.7246,52.585,52.6967,486000.0
2013-06-13 10:40:00,56.63,56.69,56.53,56.69,264000.0,52.6967,52.7525,52.6036,52.7525,264000.0
2013-06-13 10:50:00,56.69,56.75,56.64,56.64,148000.0,52.7525,52.8084,52.706,52.706,148000.0
2013-06-13 11:00:00,56.66,56.7,56.55,56.62,130000.0,52.7246,52.7618,52.6222,52.6874,130000.0
2013-06-13 11:10:00,56.62,56.68,56.61,56.67,96000.0,52.6874,52.7432,52.6781,52.7339,96000.0
2013-06-13 11:20:00,56.67,56.71,56.64,56.64,205000.0,52.7339,52.7711,52.706,52.706,205000.0
2013-06-13 11:30:00,56.64,56.69,56.54,56.63,80000.0,52.706,52.7525,52.6129,52.6967,80000.0
2013-06-13 11:40:00,56.6,56.73,56.6,56.71,160000.0,52.6688,52.7897,52.6688,52.7711,160000.0
2013-06-13 11:50:00,56.72,56.73,56.65,56.73,85000.0,52.7804,52.7897,52.7153,52.7897,85000.0
2013-06-13 12:00:00,56.72,56.72,56.63,56.68,199000.0,52.7804,52.7804,52.6967,52.7432,199000.0
2013-06-13 12:10:00,56.65,56.69,56.61,56.62,132000.0,52.7153,52.7525,52.6781,52.6874,132000.0
2013-06-13 12:20:00,56.64,56.67,56.63,56.64,54000.0,52.706,52.7339,52.6967,52.706,54000.0
2013-06-13 12:30:00,56.66,56.87,56.64,56.85,165000.0,52.7246,52.92,52.706,52.9014,165000.0
2013-06-13 12:40:00,56.87,56.92,56.77,56.92,125000.0,52.92,52.9665,52.827,52.9665,125000.0
2013-06-13 12:50:00,56.92,57.0,56.83,56.9,405000.0,52.9665,53.041,52.8828,52.9479,405000.0
2013-06-13 13:00:00,56.9,56.95,56.78,56.81,86000.0,52.9479,52.9945,52.8363,52.8642,86000.0
2013-06-13 13:10:00,56.8,56.87,56.78,56.87,82000.0,52.8549,52.92,52.8363,52.92,82000.0
2013-06-13 13:20:00,56.83,56.93,56.83,56.91,116000.0,52.8828,52.9759,52.8828,52.9572,116000.0
2013-06-13 13:30:00,56.92,56.97,56.86,56.88,56000.0,52.9665,53.0131,52.9107,52.9293,56000.0
2013-06-13 13:40:00,56.89,56.9,56.81,56.84,74000.0,52.9386,52.9479,52.8642,52.8921,74000.0
2013-06-13 13:50:00,56.85,56.9,56.85,56.9,47000.0,52.9014,52.9479,52.9014,52.9479,47000.0
2013-06-13 14:00:00,56.91,56.98,56.89,56.96,131000.0,52.9572,53.0224,52.9386,53.0038,131000.0
2013-06-13 14:10:00,56.96,57.19,56.95,57.18,195000.0,53.0038,53.2178,52.9945,53.2085,195000.0
2013-06-13 14:20:00,57.18,57.21,57.13,57.16,153000.0,53.2085,53.2364,53.162,53.1899,153000.0
2013-06-13 14:30:00,57.18,57.2,57.1,57.13,232000.0,53.2085,53.2271,53.134,53.162,232000.0
2013-06-13 14:40:00,57.14,57.15,57.06,57.07,88000.0,53.1713,53.1806,53.0968,53.1061,88000.0
2013-06-13 14:50:00,57.1,57.16,57.07,57.13,105000.0,53.134,53.1899,53.1061,53.162,105000.0
2013-06-13 15:00:00,57.12,57.25,57.1,57.23,106000.0,53.1527,53.2736,53.134,53.255,106000.0
2013-06-13 15:10:00,57.22,57.3,57.18,57.19,157000.0,53.2457,53.3202,53.2085,53.2178,157000.0
2013-06-13 15:20:00,57.19,57.33,57.17,57.32,139000.0,53.2178,53.3481,53.1992,53.3388,139000.0
2013-06-13 15:30:00,57.32,57.34,57.2,57.28,176000.0,53.3388,53.3574,53.2271,53.3015,176000.0
2013-06-13 15:40:00,57.31,57.55,57.3,57.51,440000.0,53.3295,53.5528,53.3202,53.5156,440000.0
2013-06-13 15:50:00,57.49,57.55,57.39,57.43,1032000.0,53.497,53.5528,53.4039,53.4411,1032000.0
2013-06-14 09:30:00,57.4,57.44,57.04,57.17,165000.0,53.4132,53.4504,53.0782,53.1992,165000.0
2013-06-14 09:40:00,57.18,57.31,57.1,57.27,87000.0,53.2085,53.3295,53.134,53.2922,87000.0
2013-06-14 09:50:00,57.28,57.39,57.19,57.39,69000.0,53.3015,53.4039,53.2178,53.4039,69000.0
2013-06-14 10:00:00,57.35,57.48,57.3,57.4,147000.0,53.3667,53.4877,53.3202,53.4132,147000.0
2013-06-14 10:10:00,57.41,57.42,57.22,57.32,398000.0,53.4225,53.4318,53.2457,53.3388,398000.0
2013-06-14 10:20:00,57.32,57.4,57.27,57.33,214000.0,53.3388,53.4132,53.2922,53.3481,214000.0
2013-06-14 10:30:00,57.32,57.33,57.21,57.23,58000.0,53.3388,53.3481,53.2364,53.255,58000.0
2013-06-14 10:40:00,57.23,57.27,57.09,57.09,115000.0,53.255,53.2922,53.1247,53.1247,115000.0
2013-06-14 10:50:00,57.12,57.15,57.03,57.08,521000.0,53.1527,53.1806,53.0689,53.1154,521000.0
2013-06-14 11:00:00,57.1,57.29,57.05,57.21,146000.0,53.134,53.3108,53.0875,53.2364,146000.0
2013-06-14 11:10:00,57.19,57.23,57.11,57.11,38000.0,53.2178,53.255,53.1434,53.1434,38000.0
2013-06-14 11:20:00,57.11,57.27,57.11,57.22,64000.0,53.1434,53.2922,53.1434,53.2457,64000.0
2013-06-14 11:30:00,57.21,57.21,57.07,57.07,166000.0,53.2364,53.2364,53.1061,53.1061,166000.0
2013-06-14 11:40:00,57.1,57.15,56.92,56.98,255000.0,53.134,53.1806,52.9665,53.0224,255000.0
2013-06-14 11:50:00,56.98,57.14,56.98,57.11,60000.0,53.0224,53.1713,53.0224,53.1434,60000.0
2013-06-14 12:00:00,57.11,57.12,57.03,57.09,79000.0,53.1434,53.1527,53.0689,53.1247,79000.0
2013-06-14 12:10:00,57.07,57.15,57.05,57.14,155000.0,53.1061,53.1806,53.0875,53.1713,155000.0
2013-06-14 12:20:00,57.15,57.26,57.12,57.25,35000.0,53.1806,53.2829,53.1527,53.2736,35000.0
2013-06-14 12:30:00,57.24,57.29,57.17,57.27,226000.0,53.2643,53.3108,53.1992,53.2922,226000.0
2013-06-14 12:40:00,57.25,57.27,57.17,57.22,96000.0,53.2736,53.2922,53.1992,53.2457,96000.0
2013-06-14 12:50:00,57.2,57.22,57.16,57.19,85000.0,53.2271,53.2457,53.1899,53.2178,85000.0
2013-06-14 13:00:00,57.18,57.19,57.08,57.1,124000.0,53.2085,53.2178,53.1154,53.134,124000.0
2013-06-14 13:10:00,57.09,57.16,57.06,57.06,40000.0,53.1247,53.1899,53.0968,53.0968,40000.0
2013-06-14 13:20:00,57.08,57.08,57.03,57.08,105000.0,53.1154,53.1154,53.0689,53.1154,105000.0
2013-06-14 13:30:00,57.07,57.09,56.97,56.99,78000.0,53.1061,53.1247,53.0131,53.0317,78000.0
2013-06-14 13:40:00,57.0,57.09,56.99,57.09,71000.0,53.041,53.1247,53.0317,53.1247,71000.0
2013-06-14 13:50:00,57.1,57.1,57.04,57.07,55000.0,53.134,53.134,53.0782,53.1061,55000.0
2013-06-14 14:00:00,57.06,57.2,57.04,57.18,188000.0,53.0968,53.2271,53.0782,53.2085,188000.0
2013-06-14 14:10:00,57.18,57.21,57.16,57.17,48000.0,53.2085,53.2364,53.1899,53.1992,48000.0
2013-06-14 14:20:00,57.17,57.26,57.16,57.19,90000.0,53.1992,53.2829,53.1899,53.2178,90000.0
2013-06-14 14:30:00,57.18,57.24,57.16,57.24,158000.0,53.2085,53.2643,53.1899,53.2643,158000.0
2013-06-14 14:40:00,57.25,57.25,57.18,57.18,84000.0,53.2736,53.2736,53.2085,53.2085,84000.0
2013-06-14 14:50:00,57.17,57.17,57.0,57.02,160000.0,53.1992,53.1992,53.041,53.0596,160000.0
2013-06-14 15:00:00,57.07,57.27,57.05,57.2,131000.0,53.1061,53.2922,53.0875,53.2271,131000.0
2013-06-14 15:10:00,57.2,57.28,57.16,57.26,93000.0,53.2271,53.3015,53.1899,53.2829,93000.0
2013-06-14 15:20:00,57.26,57.37,57.25,57.26,129000.0,53.2829,53.3853,53.2736,53.2829,129000.0
2013-06-14 15:30:00,57.25,57.3,57.16,57.16,136000.0,53.2736,53.3202,53.1899,53.1899,136000.0
2013-06-14 15:40:00,57.15,57.2,57.08,57.13,317000.0,53.1806,53.2271,53.1154,53.162,317000.0
2013-06-14 15:50:00,57.13,57.18,57.03,57.04,549000.0,53.162,53.2085,53.0689,53.0782,549000.0
2013-06-17 09:30:00,57.41,57.77,57.41,57.68,471000.0,53.4225,53.7575,53.4225,53.6738,471000.0
2013-06-17 09:40:00,57.7,57.72,57.58,57.64,198000.0,53.6924,53.711,53.5807,53.6365,198000.0
2013-06-17 09:50:00,57.62,57.74,57.53,57.65,251000.0,53.6179,53.7296,53.5342,53.6458,251000.0
2013-06-17 10:00:00,57.65,57.74,57.61,57.74,112000.0,53.6458,53.7296,53.6086,53.7296,112000.0
2013-06-17 10:10:00,57.73,57.87,57.71,57.73,348000.0,53.7203,53.8506,53.7017,53.7203,348000.0
2013-06-17 10:20:00,57.75,57.85,57.7,57.8,347000.0,53.7389,53.832,53.6924,53.7854,347000.0
2013-06-17 10:30:00,57.8,57.81,57.7,57.72,383000.0,53.7854,53.7947,53.6924,53.711,383000.0
2013-06-17 10:40:00,57.72,57.8,57.65,57.74,91000.0,53.711,53.7854,53.6458,53.7296,91000.0
2013-06-17 10:50:00,57.72,57.94,57.72,57.92,116000.0,53.711,53.9157,53.711,53.8971,116000.0
2013-06-17 11:00:00,57.92,58.0,57.86,57.98,139000.0,53.8971,53.9715,53.8413,53.9529,139000.0
2013-06-17 11:10:00,58.0,58.1,57.98,58.1,252000.0,53.9715,54.0646,53.9529,54.0646,252000.0
2013-06-17 11:20:00,58.07,58.08,58.03,58.05,277000.0,54.0367,54.046,53.9995,54.0181,277000.0
2013-06-17 11:30:00,58.05,58.07,57.97,58.05,178000.0,54.0181,54.0367,53.9436,54.0181,178000.0
2013-06-17 11:40:00,58.04,58.06,57.89,57.89,90000.0,54.0088,54.0274,53.8692,53.8692,90000.0
2013-06-17 11:50:00,57.88,58.01,57.88,57.98,79000.0,53.8599,53.9808,53.8599,53.9529,79000.0
2013-06-17 12:00:00,57.94,58.0,57.91,57.92,53000.0,53.9157,53.9715,53.8878,53.8971,53000.0
2013-06-17 12:10:00,57.92,57.92,57.82,57.87,72000.0,53.8971,53.8971,53.804,53.8506,72000.0
2013-06-17 12:20:00,57.88,57.96,57.86,57.91,69000.0,53.8599,53.9343,53.8413,53.8878,69000.0
2013-06-17 12:30:00,57.87,57.93,57.85,57.85,79000.0,53.8506,53.9064,53.832,53.832,79000.0
2013-06-17 12:40:00,57.85,57.89,57.8,57.86,71000.0,53.832,53.8692,53.7854,53.8413,71000.0
2013-06-17 12:50:00,57.84,57.85,57.76,57.81,63000.0,53.8226,53.832,53.7482,53.7947,63000.0
2013-06-17 13:00:00,57.8,57.87,57.8,57.86,63000.0,53.7854,53.8506,53.7854,53.8413,63000.0
2013-06-17 13:10:00,57.85,57.91,57.8,57.9,70000.0,53.832,53.8878,53.7854,53.8785,70000.0
2013-06-17 13:20:00,57.9,58.0,57.87,57.88,87000.0,53.8785,53.9715,53.8506,53.8599,87000.0
2013-06-17 13:30:00,57.89,57.94,57.81,57.87,186000.0,53.8692,53.9157,53.7947,53.8506,186000.0
2013-06-17 13:40:00,57.88,57.88,57.8,57.8,67000.0,53.8599,53.8599,53.7854,53.7854,67000.0
2013-06-17 13:50:00,57.79,57.86,57.79,57.85,49000.0,53.7761,53.8413,53.7761,53.832,49000.0
2013-06-17 14:00:00,57.84,57.92,57.78,57.82,98000.0,53.8226,53.8971,53.7668,53.804,98000.0
2013-06-17 14:10:00,57.81,57.84,57.7,57.82,164000.0,53.7947,53.8226,53.6924,53.804,164000.0
2013-06-17 14:20:00,57.83,57.83,57.64,57.72,438000.0,53.8133,53.8133,53.6365,53.711,438000.0
2013-06-17 14:30:00,57.72,57.8,57.67,57.75,100000.0,53.711,53.7854,53.6645,53.7389,100000.0
2013-06-17 14:40:00,57.78,57.81,57.69,57.69,121000.0,53.7668,53.7947,53.6831,53.6831,121000.0
2013-06-17 14:50:00,57.72,57.82,57.66,57.68,197000.0,53.711,53.804,53.6551,53.6738,197000.0
2013-06-17 15:00:00,57.66,57.82,57.63,57.78,118000.0,53.6551,53.804,53.6272,53.7668,118000.0
2013-06-17 15:10:00,57.79,57.79,57.71,57.79,120000.0,53.7761,53.7761,53.7017,53.7761,120000.0
2013-06-17 15:20:00,57.79,57.81,57.7,57.71,160000.0,53.7761,53.7947,53.6924,53.7017,160000.0
2013-06-17 15:30:00,57.72,57.99,57.71,57.93,208000.0,53.711,53.9622,53.7017,53.9064,208000.0
2013-06-17 15:40:00,57.93,57.99,57.84,57.88,220000.0,53.9064,53.9622,53.8226,53.8599,220000.0
2013-06-17 15:50:00,57.88,57.9,57.78,57.83,387000.0,53.8599,53.8785,53.7668,53.8133,387000.0
2013-06-18 09:30:00,58.15,58.2,58.02,58.16,206000.0,54.1111,54.1576,53.9901,54.1204,206000.0
2013-06-18 09:40:00,58.14,58.33,58.1,58.33,150000.0,54.1018,54.2786,54.0646,54.2786,150000.0
2013-06-18 09:50:00,58.29,58.38,58.2,58.23,173000.0,54.2414,54.3251,54.1576,54.1856,173000.0
2013-06-18 10:00:00,58.19,58.31,58.12,58.15,93000.0,54.1483,54.26,54.0832,54.1111,93000.0
2013-06-18 10:10:00,58.21,58.35,58.14,58.3,436000.0,54.1669,54.2972,54.1018,54.2507,436000.0
2013-06-18 10:20:00,58.3,58.4,58.23,58.3,191000.0,54.2507,54.3438,54.1856,54.2507,191000.0
2013-06-18 10:30:00,58.3,58.43,58.28,58.4,283000.0,54.2507,54.3717,54.2321,54.3438,283000.0
2013-06-18 10:40:00,58.41,58.45,58.33,58.33,129000.0,54.3531,54.3903,54.2786,54.2786,129000.0
2013-06-18 10:50:00,58.35,58.42,58.34,58.4,148000.0,54.2972,54.3624,54.2879,54.3438,148000.0
2013-06-18 11:00:00,58.4,58.45,58.37,58.4,235000.0,54.3438,54.3903,54.3158,54.3438,235000.0
2013-06-18 11:10:00,58.39,58.39,58.34,58.39,82000.0,54.3344,54.3344,54.2879,54.3344,82000.0
2013-06-18 11:20:00,58.41,58.44,58.33,58.44,44000.0,54.3531,54.381,54.2786,54.381,44000.0
2013-06-18 11:30:00,58.42,58.49,58.39,58.42,84000.0,54.3624,54.4275,54.3344,54.3624,84000.0
2013-06-18 11:40:00,58.42,58.43,58.3,58.33,249000.0,54.3624,54.3717,54.2507,54.2786,249000.0
2013-06-18 11:50:00,58.32,58.34,58.24,58.27,142000.0,54.2693,54.2879,54.1949,54.2228,142000.0
2013-06-18 12:00:00,58.27,58.27,58.14,58.19,99000.0,54.2228,54.2228,54.1018,54.1483,99000.0
2013-06-18 12:10:00,58.18,58.21,58.16,58.21,44000.0,54.139,54.1669,54.1204,54.1669,44000.0
2013-06-18 12:20:00,58.2,58.21,58.12,58.21,223000.0,54.1576,54.1669,54.0832,54.1669,223000.0
2013-06-18 12:30:00,58.22,58.27,58.19,58.21,46000.0,54.1763,54.2228,54.1483,54.1669,46000.0
2013-06-18 12:40:00,58.23,58.25,58.14,58.18,65000.0,54.1856,54.2042,54.1018,54.139,65000.0
2013-06-18 12:50:00,58.18,58.29,58.18,58.29,54000.0,54.139,54.2414,54.139,54.2414,54000.0
2013-06-18 13:00:00,58.3,58.33,58.15,58.17,57000.0,54.2507,54.2786,54.1111,54.1297,57000.0
2013-06-18 13:10:00,58.17,58.25,58.13,58.25,71000.0,54.1297,54.2042,54.0925,54.2042,71000.0
2013-06-18 13:20:00,58.23,58.25,58.2,58.24,174000.0,54.1856,54.2042,54.1576,54.1949,174000.0
2013-06-18 13:30:00,58.24,58.24,58.18,58.18,42000.0,54.1949,54.1949,54.139,54.139,42000.0
2013-06-18 13:40:00,58.19,58.29,58.18,58.29,45000.0,54.1483,54.2414,54.139,54.2414,45000.0
2013-06-18 13:50:00,58.26,58.31,58.26,58.29,57000.0,54.2135,54.26,54.2135,54.2414,57000.0
2013-06-18 14:00:00,58.29,58.37,58.24,58.3,68000.0,54.2414,54.3158,54.1949,54.2507,68000.0
2013-06-18 14:10:00,58.3,58.38,58.3,58.37,85000.0,54.2507,54.3251,54.2507,54.3158,85000.0
2013-06-18 14:20:00,58.37,58.43,58.28,58.32,127000.0,54.3158,54.3717,54.2321,54.2693,127000.0
2013-06-18 14:30:00,58.31,58.32,58.29,58.3,33000.0,54.26,54.2693,54.2414,54.2507,33000.0
2013-06-18 14:40:00,58.31,58.34,58.29,58.34,38000.0,54.26,54.2879,54.2414,54.2879,38000.0
2013-06-18 14:50:00,58.35,58.37,58.31,58.33,54000.0,54.2972,54.3158,54.26,54.2786,54000.0
2013-06-18 15:00:00,58.34,58.34,58.24,58.3,85000.0,54.2879,54.2879,54.1949,54.2507,85000.0
2013-06-18 15:10:00,58.32,58.36,58.28,58.36,78000.0,54.2693,54.3065,54.2321,54.3065,78000.0
2013-06-18 15:20:00,58.35,58.45,58.35,58.43,189000.0,54.2972,54.3903,54.2972,54.3717,189000.0
2013-06-18 15:30:00,58.44,58.44,58.37,58.42,156000.0,54.381,54.381,54.3158,54.3624,156000.0
2013-06-18 15:40:00,58.44,58.47,58.41,58.45,185000.0,54.381,54.4089,54.3531,54.3903,185000.0
2013-06-18 15:50:00,58.44,58.46,58.39,58.43,380000.0,54.381,54.3996,54.3344,54.3717,380000.0
2013-06-19 09:30:00,58.55,58.8,58.53,58.69,338000.0,54.4833,54.716,54.4647,54.6136,338000.0
2013-06-19 09:40:00,58.67,58.76,58.66,58.7,311000.0,54.595,54.6787,54.5857,54.6229,311000.0
2013-06-19 09:50:00,58.67,58.75,58.65,58.7,199000.0,54.595,54.6694,54.5764,54.6229,199000.0
2013-06-19 10:00:00,58.72,58.97,58.67,58.89,229000.0,54.6415,54.8742,54.595,54.7997,229000.0
2013-06-19 10:10:00,58.91,58.99,58.85,58.95,305000.0,54.8183,54.8928,54.7625,54.8556,305000.0
2013-06-19 10:20:00,58.97,59.14,58.97,59.03,173000.0,54.8742,55.0324,54.8742,54.93,173000.0
2013-06-19 10:30:00,59.05,59.12,59.03,59.12,490000.0,54.9486,55.0137,54.93,55.0137,490000.0
2013-06-19 10:40:00,59.1,59.13,59.01,59.01,89000.0,54.9951,55.023,54.9114,54.9114,89000.0
2013-06-19 10:50:00,59.01,59.06,58.87,58.96,291000.0,54.9114,54.9579,54.7811,54.8649,291000.0
2013-06-19 11:00:00,58.97,59.05,58.94,58.98,127000.0,54.8742,54.9486,54.8462,54.8835,127000.0
2013-06-19 11:10:00,59.0,59.1,59.0,59.1,54000.0,54.9021,54.9951,54.9021,54.9951,54000.0
2013-06-19 11:20:00,59.13,59.13,59.01,59.11,135000.0,55.023,55.023,54.9114,55.0044,135000.0
2013-06-19 11:30:00,59.11,59.16,59.05,59.05,68000.0,55.0044,55.051,54.9486,54.9486,68000.0
2013-06-19 11:40:00,59.08,59.15,59.05,59.1,65000.0,54.9765,55.0417,54.9486,54.9951,65000.0
2013-06-19 11:50:00,59.07,59.19,59.05,59.1,301000.0,54.9672,55.0789,54.9486,54.9951,301000.0
2013-06-19 12:00:00,59.11,59.14,59.0,59.02,106000.0,55.0044,55.0324,54.9021,54.9207,106000.0
2013-06-19 12:10:00,59.02,59.07,58.95,58.95,82000.0,54.9207,54.9672,54.8556,54.8556,82000.0
2013-06-19 12:20:00,58.95,59.0,58.95,58.97,98000.0,54.8556,54.9021,54.8556,54.8742,98000.0
2013-06-19 12:30:00,58.96,58.96,58.92,58.95,65000.0,54.8649,54.8649,54.8276,54.8556,65000.0
2013-06-19 12:40:00,58.95,59.0,58.94,58.98,54000.0,54.8556,54.9021,54.8462,54.8835,54000.0
2013-06-19 12:50:00,58.96,59.02,58.92,58.92,42000.0,54.8649,54.9207,54.8276,54.8276,42000.0
2013-06-19 13:00:00,58.94,58.94,58.83,58.89,85000.0,54.8462,54.8462,54.7439,54.7997,85000.0
2013-06-19 13:10:00,58.91,58.97,58.86,58.92,86000.0,54.8183,54.8742,54.7718,54.8276,86000.0
2013-06-19 13:20:00,58.94,58.98,58.86,58.95,135000.0,54.8462,54.8835,54.7718,54.8556,135000.0
2013-06-19 13:30:00,58.94,58.96,58.86,58.9,66000.0,54.8462,54.8649,54.7718,54.809,66000.0
2013-06-19 13:40:00,58.88,58.9,58.84,58.86,77000.0,54.7904,54.809,54.7532,54.7718,77000.0
2013-06-19 13:50:00,58.83,59.01,58.83,58.94,128000.0,54.7439,54.9114,54.7439,54.8462,128000.0
2013-06-19 14:00:00,58.91,59.06,58.7,58.82,160000.0,54.8183,54.9579,54.6229,54.7346,160000.0
2013-06-19 14:10:00,58.78,59.1,58.77,59.0,156000.0,54.6974,54.9951,54.6881,54.9021,156000.0
2013-06-19 14:20:00,58.98,58.99,58.77,58.99,104000.0,54.8835,54.8928,54.6881,54.8928,104000.0
2013-06-19 14:30:00,59.04,59.08,58.83,58.85,83000.0,54.9393,54.9765,54.7439,54.7625,83000.0
2013-06-19 14:40:00,58.92,59.04,58.9,59.0,160000.0,54.8276,54.9393,54.809,54.9021,160000.0
2013-06-19 14:50:00,58.99,59.0,58.72,58.75,288000.0,54.8928,54.9021,54.6415,54.6694,288000.0
2013-06-19 15:00:00,58.76,58.94,58.74,58.81,112000.0,54.6787,54.8462,54.6601,54.7253,112000.0
2013-06-19 15:10:00,58.81,58.91,58.8,58.81,155000.0,54.7253,54.8183,54.716,54.7253,155000.0
2013-06-19 15:20:00,58.81,58.93,58.81,58.9,118000.0,54.7253,54.8369,54.7253,54.809,118000.0
2013-06-19 15:30:00,58.91,58.92,58.76,58.9,163000.0,54.8183,54.8276,54.6787,54.809,163000.0
2013-06-19 15:40:00,58.88,58.96,58.7,58.76,275000.0,54.7904,54.8649,54.6229,54.6787,275000.0
2013-06-19 15:50:00,58.75,58.84,58.63,58.7,629000.0,54.6694,54.7532,54.5578,54.6229,629000.0
2013-06-20 09:30:00,57.96,58.26,57.96,58.08,432000.0,53.9343,54.2135,53.9343,54.046,432000.0
2013-06-20 09:40:00,58.06,58.57,58.05,58.39,206000.0,54.0274,54.5019,54.0181,54.3344,206000.0
2013-06-20 09:50:00,58.33,58.43,58.18,58.26,267000.0,54.2786,54.3717,54.139,54.2135,267000.0
2013-06-20 10:00:00,58.21,58.47,58.21,58.34,150000.0,54.1669,54.4089,54.1669,54.2879,150000.0
2013-06-20 10:10:00,58.31,58.38,58.03,58.27,204000.0,54.26,54.3251,53.9995,54.2228,204000.0
2013-06-20 10:20:00,58.18,58.27,58.05,58.07,62000.0,54.139,54.2228,54.0181,54.0367,62000.0
2013-06-20 10:30:00,58.09,58.31,58.01,58.05,220000.0,54.0553,54.26,53.9808,54.0181,220000.0
2013-06-20 10:40:00,58.05,58.18,58.02,58.13,115000.0,54.0181,54.139,53.9901,54.0925,115000.0
2013-06-20 10:50:00,58.12,58.32,58.0,58.05,545000.0,54.0832,54.2693,53.9715,54.0181,545000.0
2013-06-20 11:00:00,58.02,58.06,57.91,57.96,279000.0,53.9901,54.0274,53.8878,53.9343,279000.0
2013-06-20 11:10:00,57.96,58.02,57.85,57.95,501000.0,53.9343,53.9901,53.832,53.925,501000.0
2013-06-20 11:20:00,57.93,58.07,57.89,58.01,201000.0,53.9064,54.0367,53.8692,53.9808,201000.0
2013-06-20 11:30:00,58.03,58.06,57.92,58.0,114000.0,53.9995,54.0274,53.8971,53.9715,114000.0
2013-06-20 11:40:00,58.0,58.0,57.91,57.94,118000.0,53.9715,53.9715,53.8878,53.9157,118000.0
2013-06-20 11:50:00,57.95,58.05,57.94,57.99,169000.0,53.925,54.0181,53.9157,53.9622,169000.0
2013-06-20 12:00:00,58.03,58.15,58.03,58.07,180000.0,53.9995,54.1111,53.9995,54.0367,180000.0
2013-06-20 12:10:00,58.1,58.15,58.03,58.05,198000.0,54.0646,54.1111,53.9995,54.0181,198000.0
2013-06-20 12:20:00,58.01,58.07,58.01,58.02,66000.0,53.9808,54.0367,53.9808,53.9901,66000.0
2013-06-20 12:30:00,58.06,58.14,58.04,58.07,90000.0,54.0274,54.1018,54.0088,54.0367,90000.0
2013-06-20 12:40:00,58.05,58.09,58.04,58.06,80000.0,54.0181,54.0553,54.0088,54.0274,80000.0
2013-06-20 12:50:00,58.07,58.08,58.0,58.03,82000.0,54.0367,54.046,53.9715,53.9995,82000.0
2013-06-20 13:00:00,58.02,58.06,57.98,57.99,139000.0,53.9901,54.0274,53.9529,53.9622,139000.0
2013-06-20 13:10:00,58.01,58.05,57.78,57.85,103000.0,53.9808,54.0181,53.7668,53.832,103000.0
2013-06-20 13:20:00,57.86,57.91,57.79,57.88,189000.0,53.8413,53.8878,53.7761,53.8599,189000.0
2013-06-20 13:30:00,57.87,57.89,57.73,57.73,142000.0,53.8506,53.8692,53.7203,53.7203,142000.0
2013-06-20 13:40:00,57.74,57.8,57.63,57.71,332000.0,53.7296,53.7854,53.6272,53.7017,332000.0
2013-06-20 13:50:00,57.7,57.79,57.62,57.71,206000.0,53.6924,53.7761,53.6179,53.7017,206000.0
2013-06-20 14:00:00,57.71,57.72,57.52,57.52,153000.0,53.7017,53.711,53.5249,53.5249,153000.0
2013-06-20 14:10:00,57.55,57.58,57.41,57.49,370000.0,53.5528,53.5807,53.4225,53.497,370000.0
2013-06-20 14:20:00,57.48,57.48,57.3,57.32,193000.0,53.4877,53.4877,53.3202,53.3388,193000.0
2013-06-20 14:30:00,57.34,57.47,57.33,57.39,211000.0,53.3574,53.4783,53.3481,53.4039,211000.0
2013-06-20 14:40:00,57.4,57.5,57.31,57.35,204000.0,53.4132,53.5063,53.3295,53.3667,204000.0
2013-06-20 14:50:00,57.38,57.44,57.26,57.27,206000.0,53.3946,53.4504,53.2829,53.2922,206000.0
2013-06-20 15:00:00,57.27,57.45,57.23,57.42,169000.0,53.2922,53.4597,53.255,53.4318,169000.0
2013-06-20 15:10:00,57.45,57.51,57.33,57.39,237000.0,53.4597,53.5156,53.3481,53.4039,237000.0
2013-06-20 15:20:00,57.36,57.42,57.29,57.39,150000.0,53.376,53.4318,53.3108,53.4039,150000.0
2013-06-20 15:30:00,57.37,57.4,57.22,57.26,252000.0,53.3853,53.4132,53.2457,53.2829,252000.0
2013-06-20 15:40:00,57.25,57.39,57.22,57.39,255000.0,53.2736,53.4039,53.2457,53.4039,255000.0
2013-06-20 15:50:00,57.36,57.51,57.26,57.27,654000.0,53.376,53.5156,53.2829,53.2922,654000.0
2013-06-21 09:30:00,57.92,57.99,57.68,57.72,1233000.0,53.8971,53.9622,53.6738,53.711,1233000.0
2013-06-21 09:40:00,57.73,57.82,57.43,57.81,317000.0,53.7203,53.804,53.4411,53.7947,317000.0
2013-06-21 09:50:00,57.8,57.88,57.72,57.79,481000.0,53.7854,53.8599,53.711,53.7761,481000.0
2013-06-21 10:00:00,57.79,57.88,57.75,57.84,535000.0,53.7761,53.8599,53.7389,53.8226,535000.0
2013-06-21 10:10:00,57.83,57.83,57.56,57.61,214000.0,53.8133,53.8133,53.5621,53.6086,214000.0
2013-06-21 10:20:00,57.62,57.68,57.48,57.51,920000.0,53.6179,53.6738,53.4877,53.5156,920000.0
2013-06-21 10:30:00,57.51,57.51,57.24,57.24,159000.0,53.5156,53.5156,53.2643,53.2643,159000.0
2013-06-21 10:40:00,57.28,57.4,57.2,57.37,220000.0,53.3015,53.4132,53.2271,53.3853,220000.0
2013-06-21 10:50:00,57.36,57.49,57.35,57.46,227000.0,53.376,53.497,53.3667,53.469,227000.0
2013-06-21 11:00:00,57.46,57.48,57.34,57.41,163000.0,53.469,53.4877,53.3574,53.4225,163000.0
2013-06-21 11:10:00,57.44,57.44,57.31,57.39,203000.0,53.4504,53.4504,53.3295,53.4039,203000.0
2013-06-21 11:20:00,57.38,57.38,57.04,57.16,302000.0,53.3946,53.3946,53.0782,53.1899,302000.0
2013-06-21 11:30:00,57.1,57.1,56.9,56.94,323000.0,53.134,53.134,52.9479,52.9852,323000.0
2013-06-21 11:40:00,56.95,57.0,56.9,56.93,387000.0,52.9945,53.041,52.9479,52.9759,387000.0
2013-06-21 11:50:00,56.92,57.08,56.89,57.04,203000.0,52.9665,53.1154,52.9386,53.0782,203000.0
2013-06-21 12:00:00,57.07,57.32,57.07,57.24,169000.0,53.1061,53.3388,53.1061,53.2643,169000.0
2013-06-21 12:10:00,57.24,57.32,57.18,57.23,79000.0,53.2643,53.3388,53.2085,53.255,79000.0
2013-06-21 12:20:00,57.23,57.23,57.04,57.12,116000.0,53.255,53.255,53.0782,53.1527,116000.0
2013-06-21 12:30:00,57.12,57.2,57.07,57.12,103000.0,53.1527,53.2271,53.1061,53.1527,103000.0
2013-06-21 12:40:00,57.1,57.38,57.07,57.38,111000.0,53.134,53.3946,53.1061,53.3946,111000.0
2013-06-21 12:50:00,57.36,57.4,57.27,57.4,151000.0,53.376,53.4132,53.2922,53.4132,151000.0
2013-06-21 13:00:00,57.39,57.41,57.3,57.41,170000.0,53.4039,53.4225,53.3202,53.4225,170000.0
2013-06-21 13:10:00,57.45,57.47,57.34,57.34,164000.0,53.4597,53.4783,53.3574,53.3574,164000.0
2013-06-21 13:20:00,57.31,57.37,57.27,57.29,93000.0,53.3295,53.3853,53.2922,53.3108,93000.0
2013-06-21 13:30:00,57.28,57.38,57.25,57.3,118000.0,53.3015,53.3946,53.2736,53.3202,118000.0
2013-06-21 13:40:00,57.34,57.41,57.25,57.28,177000.0,53.3574,53.4225,53.2736,53.3015,177000.0
2013-06-21 13:50:00,57.28,57.34,57.16,57.2,523000.0,53.3015,53.3574,53.1899,53.2271,523000.0
2013-06-21 14:00:00,57.21,57.27,57.08,57.08,256000.0,53.2364,53.2922,53.1154,53.1154,256000.0
2013-06-21 14:10:00,57.06,57.11,57.0,57.07,453000.0,53.0968,53.1434,53.041,53.1061,453000.0
2013-06-21 14:20:00,57.1,57.21,57.04,57.21,110000.0,53.134,53.2364,53.0782,53.2364,110000.0
2013-06-21 14:30:00,57.21,57.35,57.18,57.26,130000.0,53.2364,53.3667,53.2085,53.2829,130000.0
2013-06-21 14:40:00,57.3,57.35,57.21,57.26,85000.0,53.3202,53.3667,53.2364,53.2829,85000.0
2013-06-21 14:50:00,57.21,57.31,57.21,57.27,149000.0,53.2364,53.3295,53.2364,53.2922,149000.0
2013-06-21 15:00:00,57.28,57.37,57.26,57.28,237000.0,53.3015,53.3853,53.2829,53.3015,237000.0
2013-06-21 15:10:00,57.31,57.32,57.23,57.27,200000.0,53.3295,53.3388,53.255,53.2922,200000.0
2013-06-21 15:20:00,57.27,57.37,57.22,57.34,166000.0,53.2922,53.3853,53.2457,53.3574,166000.0
2013-06-21 15:30:00,57.39,57.47,57.32,57.35,195000.0,53.4039,53.4783,53.3388,53.3667,195000.0
2013-06-21 15:40:00,57.35,57.35,57.12,57.25,249000.0,53.3667,53.3667,53.1527,53.2736,249000.0
2013-06-21 15:50:00,57.25,57.27,57.14,57.26,455000.0,53.2736,53.2922,53.1713,53.2829,455000.0
2013-06-24 09:30:00,56.34,56.84,56.11,56.17,502000.0,52.4268,52.8921,52.2128,52.2686,502000.0
2013-06-24 09:40:00,56.24,56.4,56.08,56.17,273000.0,52.3338,52.4827,52.1849,52.2686,273000.0
2013-06-24 09:50:00,56.2,56.2,55.8,55.9,508000.0,52.2966,52.2966,51.9243,52.0174,508000.0
2013-06-24 10:00:00,55.9,56.18,55.75,56.07,626000.0,52.0174,52.2779,51.8778,52.1756,626000.0
2013-06-24 10:10:00,56.06,56.36,56.0,56.34,242000.0,52.1663,52.4454,52.1104,52.4268,242000.0
2013-06-24 10:20:00,56.38,56.39,56.1,56.32,528000.0,52.4641,52.4734,52.2035,52.4082,528000.0
2013-06-24 10:30:00,56.29,56.44,56.23,56.42,125000.0,52.3803,52.5199,52.3245,52.5013,125000.0
2013-06-24 10:40:00,56.42,56.63,56.41,56.6,258000.0,52.5013,52.6967,52.492,52.6688,258000.0
2013-06-24 10:50:00,56.62,56.65,56.41,56.42,403000.0,52.6874,52.7153,52.492,52.5013,403000.0
2013-06-24 11:00:00,56.36,56.44,56.3,56.37,98000.0,52.4454,52.5199,52.3896,52.4547,98000.0
2013-06-24 11:10:00,56.34,56.42,56.19,56.25,152000.0,52.4268,52.5013,52.2873,52.3431,152000.0
2013-06-24 11:20:00,56.21,56.27,56.0,56.0,182000.0,52.3059,52.3617,52.1104,52.1104,182000.0
2013-06-24 11:30:00,56.0,56.21,55.98,56.13,128000.0,52.1104,52.3059,52.0918,52.2314,128000.0
2013-06-24 11:40:00,56.17,56.27,56.08,56.11,122000.0,52.2686,52.3617,52.1849,52.2128,122000.0
2013-06-24 11:50:00,56.15,56.2,56.09,56.17,84000.0,52.25,52.2966,52.1942,52.2686,84000.0
2013-06-24 12:00:00,56.18,56.29,56.04,56.04,109000.0,52.2779,52.3803,52.1477,52.1477,109000.0
2013-06-24 12:10:00,56.0,56.06,56.0,56.0,96000.0,52.1104,52.1663,52.1104,52.1104,96000.0
2013-06-24 12:20:00,55.98,56.18,55.96,56.12,133000.0,52.0918,52.2779,52.0732,52.2221,133000.0
2013-06-24 12:30:00,56.17,56.29,56.16,56.2,82000.0,52.2686,52.3803,52.2593,52.2966,82000.0
2013-06-24 12:40:00,56.2,56.25,56.13,56.13,84000.0,52.2966,52.3431,52.2314,52.2314,84000.0
2013-06-24 12:50:00,56.12,56.24,56.1,56.21,182000.0,52.2221,52.3338,52.2035,52.3059,182000.0
2013-06-24 13:00:00,56.19,56.25,56.09,56.1,103000.0,52.2873,52.3431,52.1942,52.2035,103000.0
2013-06-24 13:10:00,56.13,56.37,56.11,56.31,248000.0,52.2314,52.4547,52.2128,52.3989,248000.0
2013-06-24 13:20:00,56.33,56.47,56.23,56.29,118000.0,52.4175,52.5478,52.3245,52.3803,118000.0
2013-06-24 13:30:00,56.33,56.34,56.18,56.21,119000.0,52.4175,52.4268,52.2779,52.3059,119000.0
2013-06-24 13:40:00,56.23,56.55,56.23,56.55,307000.0,52.3245,52.6222,52.3245,52.6222,307000.0
2013-06-24 13:50:00,56.51,56.58,56.49,56.54,93000.0,52.585,52.6502,52.5664,52.6129,93000.0
2013-06-24 14:00:00,56.6,56.68,56.54,56.68,68000.0,52.6688,52.7432,52.6129,52.7432,68000.0
2013-06-24 14:10:00,56.71,56.79,56.66,56.77,129000.0,52.7711,52.8456,52.7246,52.827,129000.0
2013-06-24 14:20:00,56.77,56.96,56.71,56.74,173000.0,52.827,53.0038,52.7711,52.799,173000.0
2013-06-24 14:30:00,56.74,56.82,56.68,56.82,126000.0,52.799,52.8735,52.7432,52.8735,126000.0
2013-06-24 14:40:00,56.84,56.87,56.63,56.67,139000.0,52.8921,52.92,52.6967,52.7339,139000.0
2013-06-24 14:50:00,56.68,56.74,56.6,56.7,165000.0,52.7432,52.799,52.6688,52.7618,165000.0
2013-06-24 15:00:00,56.7,56.77,56.6,56.77,155000.0,52.7618,52.827,52.6688,52.827,155000.0
2013-06-24 15:10:00,56.76,56.77,56.6,56.69,146000.0,52.8177,52.827,52.6688,52.7525,146000.0
2013-06-24 15:20:00,56.69,56.75,56.51,56.55,188000.0,52.7525,52.8084,52.585,52.6222,188000.0
2013-06-24 15:30:00,56.55,56.69,56.54,56.67,183000.0,52.6222,52.7525,52.6129,52.7339,183000.0
2013-06-24 15:40:00,56.65,56.7,56.41,56.49,273000.0,52.7153,52.7618,52.492,52.5664,273000.0
2013-06-24 15:50:00,56.48,56.6,56.27,56.28,601000.0,52.5571,52.6688,52.3617,52.371,601000.0
2013-06-25 09:30:00,56.73,56.73,56.26,56.51,424000.0,52.7897,52.7897,52.3524,52.585,424000.0
2013-06-25 09:40:00,56.57,56.64,56.4,56.4,149000.0,52.6409,52.706,52.4827,52.4827,149000.0
2013-06-25 09:50:00,56.35,56.46,56.3,56.46,173000.0,52.4361,52.5385,52.3896,52.5385,173000.0
2013-06-25 10:00:00,56.38,56.52,56.38,56.48,518000.0,52.4641,52.5943,52.4641,52.5571,518000.0
2013-06-25 10:10:00,56.46,56.46,56.3,56.3,89000.0,52.5385,52.5385,52.3896,52.3896,89000.0
2013-06-25 10:20:00,56.34,56.46,56.32,56.35,430000.0,52.4268,52.5385,52.4082,52.4361,430000.0
2013-06-25 10:30:00,56.37,56.37,56.25,56.28,303000.0,52.4547,52.4547,52.3431,52.371,303000.0
2013-06-25 10:40:00,56.27,56.36,56.16,56.31,268000.0,52.3617,52.4454,52.2593,52.3989,268000.0
2013-06-25 10:50:00,56.32,56.42,56.26,56.38,177000.0,52.4082,52.5013,52.3524,52.4641,177000.0
2013-06-25 11:00:00,56.42,56.44,56.32,56.4,216000.0,52.5013,52.5199,52.4082,52.4827,216000.0
2013-06-25 11:10:00,56.39,56.4,56.27,56.3,113000.0,52.4734,52.4827,52.3617,52.3896,113000.0
2013-06-25 11:20:00,56.28,56.31,56.23,56.28,68000.0,52.371,52.3989,52.3245,52.371,68000.0
2013-06-25 11:30:00,56.3,56.43,56.28,56.39,254000.0,52.3896,52.5106,52.371,52.4734,254000.0
2013-06-25 11:40:00,56.4,56.46,56.37,56.46,110000.0,52.4827,52.5385,52.4547,52.5385,110000.0
2013-06-25 11:50:00,56.5,56.65,56.5,56.54,182000.0,52.5757,52.7153,52.5757,52.6129,182000.0
2013-06-25 12:00:00,56.5,56.59,56.48,56.56,96000.0,52.5757,52.6595,52.5571,52.6316,96000.0
2013-06-25 12:10:00,56.57,56.62,56.57,56.62,39000.0,52.6409,52.6874,52.6409,52.6874,39000.0
2013-06-25 12:20:00,56.61,56.63,56.56,56.56,103000.0,52.6781,52.6967,52.6316,52.6316,103000.0
2013-06-25 12:30:00,56.58,56.67,56.53,56.56,69000.0,52.6502,52.7339,52.6036,52.6316,69000.0
2013-06-25 12:40:00,56.55,56.62,56.54,56.56,67000.0,52.6222,52.6874,52.6129,52.6316,67000.0
2013-06-25 12:50:00,56.54,56.67,56.52,56.54,125000.0,52.6129,52.7339,52.5943,52.6129,125000.0
2013-06-25 13:00:00,56.54,56.68,56.54,56.6,66000.0,52.6129,52.7432,52.6129,52.6688,66000.0
2013-06-25 13:10:00,56.58,56.59,56.46,56.46,107000.0,52.6502,52.6595,52.5385,52.5385,107000.0
2013-06-25 13:20:00,56.47,56.54,56.43,56.43,244000.0,52.5478,52.6129,52.5106,52.5106,244000.0
2013-06-25 13:30:00,56.44,56.46,56.36,56.42,125000.0,52.5199,52.5385,52.4454,52.5013,125000.0
2013-06-25 13:40:00,56.4,56.57,56.4,56.57,116000.0,52.4827,52.6409,52.4827,52.6409,116000.0
2013-06-25 13:50:00,56.57,56.59,56.35,56.39,128000.0,52.6409,52.6595,52.4361,52.4734,128000.0
2013-06-25 14:00:00,56.41,56.43,56.35,56.35,213000.0,52.492,52.5106,52.4361,52.4361,213000.0
2013-06-25 14:10:00,56.39,56.44,56.31,56.44,69000.0,52.4734,52.5199,52.3989,52.5199,69000.0
2013-06-25 14:20:00,56.44,56.45,56.35,56.41,148000.0,52.5199,52.5292,52.4361,52.492,148000.0
2013-06-25 14:30:00,56.42,56.61,56.4,56.57,146000.0,52.5013,52.6781,52.4827,52.6409,146000.0
2013-06-25 14:40:00,56.57,56.59,56.5,56.54,166000.0,52.6409,52.6595,52.5757,52.6129,166000.0
2013-06-25 14:50:00,56.51,56.54,56.44,56.48,48000.0,52.585,52.6129,52.5199,52.5571,48000.0
2013-06-25 15:00:00,56.49,56.58,56.48,56.55,91000.0,52.5664,52.6502,52.5571,52.6222,91000.0
2013-06-25 15:10:00,56.56,56.6,56.48,56.52,104000.0,52.6316,52.6688,52.5571,52.5943,104000.0
2013-06-25 15:20:00,56.51,56.7,56.51,56.7,245000.0,52.585,52.7618,52.585,52.7618,245000.0
2013-06-25 15:30:00,56.71,56.75,56.61,56.75,262000.0,52.7711,52.8084,52.6781,52.8084,262000.0
2013-06-25 15:40:00,56.74,56.76,56.58,56.63,272000.0,52.799,52.8177,52.6502,52.6967,272000.0
2013-06-25 15:50:00,56.6,56.73,56.47,56.48,649000.0,52.6688,52.7897,52.5478,52.5571,649000.0
2013-06-26 09:30:00,56.8,57.27,56.72,56.74,210000.0,52.8549,53.2922,52.7804,52.799,210000.0
2013-06-26 09:40:00,56.76,56.84,56.38,56.84,190000.0,52.8177,52.8921,52.4641,52.8921,190000.0
2013-06-26 09:50:00,56.85,56.96,56.78,56.95,304000.0,52.9014,53.0038,52.8363,52.9945,304000.0
2013-06-26 10:00:00,56.95,56.98,56.8,56.85,157000.0,52.9945,53.0224,52.8549,52.9014,157000.0
2013-06-26 10:10:00,56.83,56.89,56.73,56.85,157000.0,52.8828,52.9386,52.7897,52.9014,157000.0
2013-06-26 10:20:00,56.85,56.94,56.8,56.8,370000.0,52.9014,52.9852,52.8549,52.8549,370000.0
2013-06-26 10:30:00,56.82,56.9,56.76,56.9,107000.0,52.8735,52.9479,52.8177,52.9479,107000.0
2013-06-26 10:40:00,56.9,57.0,56.87,56.99,65000.0,52.9479,53.041,52.92,53.0317,65000.0
2013-06-26 10:50:00,56.99,57.02,56.96,56.96,97000.0,53.0317,53.0596,53.0038,53.0038,97000.0
2013-06-26 11:00:00,56.96,57.0,56.87,56.89,88000.0,53.0038,53.041,52.92,52.9386,88000.0
2013-06-26 11:10:00,56.92,56.99,56.9,56.93,58000.0,52.9665,53.0317,52.9479,52.9759,58000.0
2013-06-26 11:20:00,56.94,57.0,56.9,56.96,156000.0,52.9852,53.041,52.9479,53.0038,156000.0
2013-06-26 11:30:00,56.97,57.0,56.9,56.91,59000.0,53.0131,53.041,52.9479,52.9572,59000.0
2013-06-26 11:40:00,56.94,57.02,56.9,57.0,168000.0,52.9852,53.0596,52.9479,53.041,168000.0
2013-06-26 11:50:00,57.01,57.04,56.97,57.0,46000.0,53.0503,53.0782,53.0131,53.041,46000.0
2013-06-26 12:00:00,57.03,57.05,56.99,56.99,70000.0,53.0689,53.0875,53.0317,53.0317,70000.0
2013-06-26 12:10:00,56.99,57.1,56.99,57.07,19000.0,53.0317,53.134,53.0317,53.1061,19000.0
2013-06-26 12:20:00,57.07,57.13,57.04,57.12,147000.0,53.1061,53.162,53.0782,53.1527,147000.0
2013-06-26 12:30:00,57.13,57.15,57.0,57.0,438000.0,53.162,53.1806,53.041,53.041,438000.0
2013-06-26 12:40:00,57.01,57.04,57.0,57.03,55000.0,53.0503,53.0782,53.041,53.0689,55000.0
2013-06-26 12:50:00,57.08,57.08,57.04,57.04,26000.0,53.1154,53.1154,53.0782,53.0782,26000.0
2013-06-26 13:00:00,57.08,57.1,57.01,57.05,31000.0,53.1154,53.134,53.0503,53.0875,31000.0
2013-06-26 13:10:00,57.08,57.09,57.06,57.06,47000.0,53.1154,53.1247,53.0968,53.0968,47000.0
2013-06-26 13:20:00,57.08,57.15,57.08,57.15,24000.0,53.1154,53.1806,53.1154,53.1806,24000.0
2013-06-26 13:30:00,57.12,57.13,57.08,57.13,13000.0,53.1527,53.162,53.1154,53.162,13000.0
2013-06-26 13:40:00,57.11,57.11,57.03,57.06,43000.0,53.1434,53.1434,53.0689,53.0968,43000.0
2013-06-26 13:50:00,57.06,57.1,57.01,57.1,57000.0,53.0968,53.134,53.0503,53.134,57000.0
2013-06-26 14:00:00,57.1,57.15,57.08,57.11,47000.0,53.134,53.1806,53.1154,53.1434,47000.0
2013-06-26 14:10:00,57.08,57.1,57.05,57.05,28000.0,53.1154,53.134,53.0875,53.0875,28000.0
2013-06-26 14:20:00,57.05,57.08,57.02,57.04,166000.0,53.0875,53.1154,53.0596,53.0782,166000.0
2013-06-26 14:30:00,57.05,57.08,56.97,57.01,82000.0,53.0875,53.1154,53.0131,53.0503,82000.0
2013-06-26 14:40:00,57.02,57.06,56.97,56.99,102000.0,53.0596,53.0968,53.0131,53.0317,102000.0
2013-06-26 14:50:00,56.99,57.0,56.97,56.99,33000.0,53.0317,53.041,53.0131,53.0317,33000.0
2013-06-26 15:00:00,57.0,57.1,57.0,57.01,177000.0,53.041,53.134,53.041,53.0503,177000.0
2013-06-26 15:10:00,57.05,57.1,57.01,57.03,111000.0,53.0875,53.134,53.0503,53.0689,111000.0
2013-06-26 15:20:00,57.06,57.07,57.0,57.05,79000.0,53.0968,53.1061,53.041,53.0875,79000.0
2013-06-26 15:30:00,57.07,57.09,57.03,57.05,89000.0,53.1061,53.1247,53.0689,53.0875,89000.0
2013-06-26 15:40:00,57.07,57.1,57.0,57.07,94000.0,53.1061,53.134,53.041,53.1061,94000.0
2013-06-26 15:50:00,57.05,57.08,56.94,57.01,407000.0,53.0875,53.1154,52.9852,53.0503,407000.0
2013-06-27 09:30:00,57.15,57.74,57.0,57.3,306000.0,53.1806,53.7296,53.041,53.3202,306000.0
2013-06-27 09:40:00,57.3,57.3,57.09,57.13,141000.0,53.3202,53.3202,53.1247,53.162,141000.0
2013-06-27 09:50:00,57.14,57.22,57.11,57.16,178000.0,53.1713,53.2457,53.1434,53.1899,178000.0
2013-06-27 10:00:00,57.17,57.23,57.04,57.12,216000.0,53.1992,53.255,53.0782,53.1527,216000.0
2013-06-27 10:10:00,57.14,57.14,57.03,57.06,341000.0,53.1713,53.1713,53.0689,53.0968,341000.0
2013-06-27 10:20:00,57.08,57.21,57.05,57.21,317000.0,53.1154,53.2364,53.0875,53.2364,317000.0
2013-06-27 10:30:00,57.21,57.35,57.21,57.29,192000.0,53.2364,53.3667,53.2364,53.3108,192000.0
2013-06-27 10:40:00,57.31,57.36,57.12,57.12,133000.0,53.3295,53.376,53.1527,53.1527,133000.0
2013-06-27 10:50:00,57.18,57.37,57.14,57.35,90000.0,53.2085,53.3853,53.1713,53.3667,90000.0
2013-06-27 11:00:00,57.36,57.54,57.35,57.45,266000.0,53.376,53.5435,53.3667,53.4597,266000.0
2013-06-27 11:10:00,57.43,57.44,57.29,57.29,81000.0,53.4411,53.4504,53.3108,53.3108,81000.0
2013-06-27 11:20:00,57.35,57.41,57.23,57.25,214000.0,53.3667,53.4225,53.255,53.2736,214000.0
2013-06-27 11:30:00,57.24,57.32,57.22,57.23,49000.0,53.2643,53.3388,53.2457,53.255,49000.0
2013-06-27 11:40:00,57.26,57.39,57.26,57.33,275000.0,53.2829,53.4039,53.2829,53.3481,275000.0
2013-06-27 11:50:00,57.31,57.34,57.24,57.27,61000.0,53.3295,53.3574,53.2643,53.2922,61000.0
2013-06-27 12:00:00,57.26,57.27,57.21,57.26,273000.0,53.2829,53.2922,53.2364,53.2829,273000.0
2013-06-27 12:10:00,57.26,57.31,57.23,57.29,73000.0,53.2829,53.3295,53.255,53.3108,73000.0
2013-06-27 12:20:00,57.32,57.35,57.09,57.12,209000.0,53.3388,53.3667,53.1247,53.1527,209000.0
2013-06-27 12:30:00,57.18,57.26,57.15,57.26,51000.0,53.2085,53.2829,53.1806,53.2829,51000.0
2013-06-27 12:40:00,57.27,57.34,57.25,57.29,64000.0,53.2922,53.3574,53.2736,53.3108,64000.0
2013-06-27 12:50:00,57.28,57.41,57.28,57.35,53000.0,53.3015,53.4225,53.3015,53.3667,53000.0
2013-06-27 13:00:00,57.3,57.4,57.3,57.35,54000.0,53.3202,53.4132,53.3202,53.3667,54000.0
2013-06-27 13:10:00,57.34,57.37,57.3,57.33,58000.0,53.3574,53.3853,53.3202,53.3481,58000.0
2013-06-27 13:20:00,57.32,57.36,57.3,57.3,99000.0,53.3388,53.376,53.3202,53.3202,99000.0
2013-06-27 13:30:00,57.31,57.34,57.22,57.27,78000.0,53.3295,53.3574,53.2457,53.2922,78000.0
2013-06-27 13:40:00,57.27,57.28,57.23,57.28,60000.0,53.2922,53.3015,53.255,53.3015,60000.0
2013-06-27 13:50:00,57.28,57.3,57.2,57.22,56000.0,53.3015,53.3202,53.2271,53.2457,56000.0
2013-06-27 14:00:00,57.22,57.26,57.18,57.22,81000.0,53.2457,53.2829,53.2085,53.2457,81000.0
2013-06-27 14:10:00,57.18,57.23,57.16,57.21,78000.0,53.2085,53.255,53.1899,53.2364,78000.0
2013-06-27 14:20:00,57.24,57.25,57.12,57.21,124000.0,53.2643,53.2736,53.1527,53.2364,124000.0
2013-06-27 14:30:00,57.21,57.25,57.17,57.17,55000.0,53.2364,53.2736,53.1992,53.1992,55000.0
2013-06-27 14:40:00,57.15,57.17,57.04,57.07,141000.0,53.1806,53.1992,53.0782,53.1061,141000.0
2013-06-27 14:50:00,57.05,57.14,57.04,57.04,112000.0,53.0875,53.1713,53.0782,53.0782,112000.0
2013-06-27 15:00:00,57.06,57.06,57.0,57.06,138000.0,53.0968,53.0968,53.041,53.0968,138000.0
2013-06-27 15:10:00,57.05,57.15,57.05,57.13,105000.0,53.0875,53.1806,53.0875,53.162,105000.0
2013-06-27 15:20:00,57.12,57.2,57.12,57.18,145000.0,53.1527,53.2271,53.1527,53.2085,145000.0
2013-06-27 15:30:00,57.17,57.18,57.06,57.1,107000.0,53.1992,53.2085,53.0968,53.134,107000.0
2013-06-27 15:40:00,57.1,57.23,57.07,57.08,135000.0,53.134,53.255,53.1061,53.1154,135000.0
2013-06-27 15:50:00,57.08,57.12,57.0,57.03,335000.0,53.1154,53.1527,53.041,53.0689,335000.0
2013-06-28 09:30:00,56.92,57.02,56.83,57.01,155000.0,52.9665,53.0596,52.8828,53.0503,155000.0
2013-06-28 09:40:00,56.96,57.05,56.8,56.88,140000.0,53.0038,53.0875,52.8549,52.9293,140000.0
2013-06-28 09:50:00,56.92,56.92,56.7,56.7,183000.0,52.9665,52.9665,52.7618,52.7618,183000.0
2013-06-28 10:00:00,56.7,56.82,56.65,56.75,241000.0,52.7618,52.8735,52.7153,52.8084,241000.0
2013-06-28 10:10:00,56.7,56.82,56.7,56.8,161000.0,52.7618,52.8735,52.7618,52.8549,161000.0
2013-06-28 10:20:00,56.83,56.97,56.77,56.93,472000.0,52.8828,53.0131,52.827,52.9759,472000.0
2013-06-28 10:30:00,56.91,57.01,56.91,56.98,153000.0,52.9572,53.0503,52.9572,53.0224,153000.0
2013-06-28 10:40:00,56.99,57.02,56.89,56.92,327000.0,53.0317,53.0596,52.9386,52.9665,327000.0
2013-06-28 10:50:00,56.92,57.02,56.9,56.99,171000.0,52.9665,53.0596,52.9479,53.0317,171000.0
2013-06-28 11:00:00,57.01,57.05,56.99,57.03,136000.0,53.0503,53.0875,53.0317,53.0689,136000.0
2013-06-28 11:10:00,57.04,57.13,57.02,57.05,105000.0,53.0782,53.162,53.0596,53.0875,105000.0
2013-06-28 11:20:00,57.03,57.09,57.03,57.05,30000.0,53.0689,53.1247,53.0689,53.0875,30000.0
2013-06-28 11:30:00,57.05,57.07,56.96,57.04,121000.0,53.0875,53.1061,53.0038,53.0782,121000.0
2013-06-28 11:40:00,57.0,57.05,56.95,57.01,127000.0,53.041,53.0875,52.9945,53.0503,127000.0
2013-06-28 11:50:00,57.04,57.05,56.92,56.94,117000.0,53.0782,53.0875,52.9665,52.9852,117000.0
2013-06-28 12:00:00,56.98,57.0,56.89,56.89,56000.0,53.0224,53.041,52.9386,52.9386,56000.0
2013-06-28 12:10:00,56.9,56.96,56.88,56.88,54000.0,52.9479,53.0038,52.9293,52.9293,54000.0
2013-06-28 12:20:00,56.88,56.97,56.81,56.94,91000.0,52.9293,53.0131,52.8642,52.9852,91000.0
2013-06-28 12:30:00,56.94,56.97,56.88,56.91,77000.0,52.9852,53.0131,52.9293,52.9572,77000.0
2013-06-28 12:40:00,56.94,56.96,56.88,56.93,99000.0,52.9852,53.0038,52.9293,52.9759,99000.0
2013-06-28 12:50:00,56.93,56.95,56.89,56.93,84000.0,52.9759,52.9945,52.9386,52.9759,84000.0
2013-06-28 13:00:00,56.91,57.01,56.89,57.01,92000.0,52.9572,53.0503,52.9386,53.0503,92000.0
2013-06-28 13:10:00,57.02,57.08,57.0,57.04,97000.0,53.0596,53.1154,53.041,53.0782,97000.0
2013-06-28 13:20:00,57.05,57.05,56.98,56.98,61000.0,53.0875,53.0875,53.0224,53.0224,61000.0
2013-06-28 13:30:00,56.99,57.0,56.94,56.99,88000.0,53.0317,53.041,52.9852,53.0317,88000.0
2013-06-28 13:40:00,56.99,57.0,56.94,57.0,40000.0,53.0317,53.041,52.9852,53.041,40000.0
2013-06-28 13:50:00,57.0,57.15,57.0,57.08,149000.0,53.041,53.1806,53.041,53.1154,149000.0
2013-06-28 14:00:00,57.08,57.18,57.05,57.15,77000.0,53.1154,53.2085,53.0875,53.1806,77000.0
2013-06-28 14:10:00,57.18,57.21,57.09,57.11,121000.0,53.2085,53.2364,53.1247,53.1434,121000.0
2013-06-28 14:20:00,57.11,57.14,57.01,57.02,71000.0,53.1434,53.1713,53.0503,53.0596,71000.0
2013-06-28 14:30:00,57.04,57.2,57.04,57.14,51000.0,53.0782,53.2271,53.0782,53.1713,51000.0
2013-06-28 14:40:00,57.14,57.15,57.03,57.1,111000.0,53.1713,53.1806,53.0689,53.134,111000.0
2013-06-28 14:50:00,57.09,57.12,57.07,57.11,98000.0,53.1247,53.1527,53.1061,53.1434,98000.0
2013-06-28 15:00:00,57.14,57.14,56.95,57.06,186000.0,53.1713,53.1713,52.9945,53.0968,186000.0
2013-06-28 15:10:00,57.06,57.13,56.97,57.13,153000.0,53.0968,53.162,53.0131,53.162,153000.0
2013-06-28 15:20:00,57.13,57.2,57.05,57.2,115000.0,53.162,53.2271,53.0875,53.2271,115000.0
2013-06-28 15:30:00,57.2,57.35,57.17,57.35,324000.0,53.2271,53.3667,53.1992,53.3667,324000.0
2013-06-28 15:40:00,57.32,57.37,57.23,57.27,376000.0,53.3388,53.3853,53.255,53.2922,376000.0
2013-06-28 15:50:00,57.27,57.31,57.08,57.1,888000.0,53.2922,53.3295,53.1154,53.134,888000.0
2013-07-01 09:30:00,57.86,58.44,57.76,58.41,508000.0,53.8413,54.381,53.7482,54.3531,508000.0
2013-07-01 09:40:00,58.36,58.46,58.11,58.29,426000.0,54.3065,54.3996,54.0739,54.2414,426000.0
2013-07-01 09:50:00,58.3,58.6,58.23,58.51,433000.0,54.2507,54.5299,54.1856,54.4461,433000.0
2013-07-01 10:00:00,58.53,58.84,58.5,58.7,265000.0,54.4647,54.7532,54.4368,54.6229,265000.0
2013-07-01 10:10:00,58.73,58.95,58.72,58.95,329000.0,54.6508,54.8556,54.6415,54.8556,329000.0
2013-07-01 10:20:00,58.93,59.0,58.8,58.82,444000.0,54.8369,54.9021,54.716,54.7346,444000.0
2013-07-01 10:30:00,58.85,58.94,58.74,58.89,236000.0,54.7625,54.8462,54.6601,54.7997,236000.0
2013-07-01 10:40:00,58.88,58.9,58.59,58.62,219000.0,54.7904,54.809,54.5206,54.5485,219000.0
2013-07-01 10:50:00,58.64,58.81,58.63,58.8,99000.0,54.5671,54.7253,54.5578,54.716,99000.0
2013-07-01 11:00:00,58.79,58.95,58.73,58.89,223000.0,54.7067,54.8556,54.6508,54.7997,223000.0
2013-07-01 11:10:00,58.89,58.89,58.77,58.79,77000.0,54.7997,54.7997,54.6881,54.7067,77000.0
2013-07-01 11:20:00,58.8,58.84,58.6,58.67,122000.0,54.716,54.7532,54.5299,54.595,122000.0
2013-07-01 11:30:00,58.62,58.68,58.6,58.68,155000.0,54.5485,54.6043,54.5299,54.6043,155000.0
2013-07-01 11:40:00,58.68,58.79,58.65,58.72,112000.0,54.6043,54.7067,54.5764,54.6415,112000.0
2013-07-01 11:50:00,58.68,58.74,58.65,58.67,90000.0,54.6043,54.6601,54.5764,54.595,90000.0
2013-07-01 12:00:00,58.74,58.82,58.7,58.82,38000.0,54.6601,54.7346,54.6229,54.7346,38000.0
2013-07-01 12:10:00,58.79,58.88,58.76,58.8,128000.0,54.7067,54.7904,54.6787,54.716,128000.0
2013-07-01 12:20:00,58.77,58.77,58.65,58.7,53000.0,54.6881,54.6881,54.5764,54.6229,53000.0
2013-07-01 12:30:00,58.74,58.82,58.71,58.77,39000.0,54.6601,54.7346,54.6322,54.6881,39000.0
2013-07-01 12:40:00,58.76,58.8,58.67,58.78,147000.0,54.6787,54.716,54.595,54.6974,147000.0
2013-07-01 12:50:00,58.74,58.74,58.64,58.66,102000.0,54.6601,54.6601,54.5671,54.5857,102000.0
2013-07-01 13:00:00,58.67,58.69,58.61,58.65,51000.0,54.595,54.6136,54.5392,54.5764,51000.0
2013-07-01 13:10:00,58.64,58.72,58.6,58.71,54000.0,54.5671,54.6415,54.5299,54.6322,54000.0
2013-07-01 13:20:00,58.69,58.73,58.68,58.69,18000.0,54.6136,54.6508,54.6043,54.6136,18000.0
2013-07-01 13:30:00,58.71,58.72,58.62,58.66,41000.0,54.6322,54.6415,54.5485,54.5857,41000.0
2013-07-01 13:40:00,58.67,58.8,58.65,58.71,46000.0,54.595,54.716,54.5764,54.6322,46000.0
2013-07-01 13:50:00,58.71,58.74,58.58,58.59,84000.0,54.6322,54.6601,54.5112,54.5206,84000.0
2013-07-01 14:00:00,58.59,58.6,58.51,58.58,138000.0,54.5206,54.5299,54.4461,54.5112,138000.0
2013-07-01 14:10:00,58.58,58.58,58.43,58.46,141000.0,54.5112,54.5112,54.3717,54.3996,141000.0
2013-07-01 14:20:00,58.44,58.5,58.37,58.5,120000.0,54.381,54.4368,54.3158,54.4368,120000.0
2013-07-01 14:30:00,58.47,58.54,58.46,58.48,679000.0,54.4089,54.474,54.3996,54.4182,679000.0
2013-07-01 14:40:00,58.5,58.58,58.48,58.5,424000.0,54.4368,54.5112,54.4182,54.4368,424000.0
2013-07-01 14:50:00,58.51,58.53,58.47,58.49,193000.0,54.4461,54.4647,54.4089,54.4275,193000.0
2013-07-01 15:00:00,58.49,58.54,58.47,58.49,164000.0,54.4275,54.474,54.4089,54.4275,164000.0
2013-07-01 15:10:00,58.48,58.49,58.42,58.46,184000.0,54.4182,54.4275,54.3624,54.3996,184000.0
2013-07-01 15:20:00,58.44,58.47,58.35,58.35,230000.0,54.381,54.4089,54.2972,54.2972,230000.0
2013-07-01 15:30:00,58.35,58.35,58.23,58.28,220000.0,54.2972,54.2972,54.1856,54.2321,220000.0
2013-07-01 15:40:00,58.28,58.34,58.22,58.3,200000.0,54.2321,54.2879,54.1763,54.2507,200000.0
2013-07-01 15:50:00,58.28,58.4,58.25,58.25,453000.0,54.2321,54.3438,54.2042,54.2042,453000.0
2013-07-02 09:30:00,58.19,58.59,58.19,58.45,178000.0,54.1483,54.5206,54.1483,54.3903,178000.0
2013-07-02 09:40:00,58.4,58.4,58.16,58.33,152000.0,54.3438,54.3438,54.1204,54.2786,152000.0
2013-07-02 09:50:00,58.33,58.44,58.27,58.39,43000.0,54.2786,54.381,54.2228,54.3344,43000.0
2013-07-02 10:00:00,58.34,58.4,58.19,58.37,187000.0,54.2879,54.3438,54.1483,54.3158,187000.0
2013-07-02 10:10:00,58.37,58.51,58.35,58.46,71000.0,54.3158,54.4461,54.2972,54.3996,71000.0
2013-07-02 10:20:00,58.45,58.57,58.41,58.45,157000.0,54.3903,54.5019,54.3531,54.3903,157000.0
2013-07-02 10:30:00,58.43,58.56,58.39,58.56,430000.0,54.3717,54.4926,54.3344,54.4926,430000.0
2013-07-02 10:40:00,58.58,58.68,58.47,58.57,176000.0,54.5112,54.6043,54.4089,54.5019,176000.0
2013-07-02 10:50:00,58.58,58.73,58.56,58.73,110000.0,54.5112,54.6508,54.4926,54.6508,110000.0
2013-07-02 11:00:00,58.74,58.78,58.69,58.76,223000.0,54.6601,54.6974,54.6136,54.6787,223000.0
2013-07-02 11:10:00,58.77,58.8,58.74,58.79,86000.0,54.6881,54.716,54.6601,54.7067,86000.0
2013-07-02 11:20:00,58.8,58.83,58.75,58.79,58000.0,54.716,54.7439,54.6694,54.7067,58000.0
2013-07-02 11:30:00,58.79,58.84,58.79,58.84,38000.0,54.7067,54.7532,54.7067,54.7532,38000.0
2013-07-02 11:40:00,58.84,58.9,58.8,58.8,101000.0,54.7532,54.809,54.716,54.716,101000.0
2013-07-02 11:50:00,58.81,58.84,58.74,58.74,35000.0,54.7253,54.7532,54.6601,54.6601,35000.0
2013-07-02 12:00:00,58.74,58.76,58.64,58.64,38000.0,54.6601,54.6787,54.5671,54.5671,38000.0
2013-07-02 12:10:00,58.61,58.62,58.52,58.52,32000.0,54.5392,54.5485,54.4554,54.4554,32000.0
2013-07-02 12:20:00,58.51,58.53,58.44,58.44,36000.0,54.4461,54.4647,54.381,54.381,36000.0
2013-07-02 12:30:00,58.44,58.58,58.43,58.58,75000.0,54.381,54.5112,54.3717,54.5112,75000.0
2013-07-02 12:40:00,58.56,58.58,58.38,58.46,133000.0,54.4926,54.5112,54.3251,54.3996,133000.0
2013-07-02 12:50:00,58.46,58.5,58.43,58.44,19000.0,54.3996,54.4368,54.3717,54.381,19000.0
2013-07-02 13:00:00,58.48,58.5,58.44,58.45,31000.0,54.4182,54.4368,54.381,54.3903,31000.0
2013-07-02 13:10:00,58.46,58.46,58.25,58.28,56000.0,54.3996,54.3996,54.2042,54.2321,56000.0
2013-07-02 13:20:00,58.29,58.33,58.23,58.23,46000.0,54.2414,54.2786,54.1856,54.1856,46000.0
2013-07-02 13:30:00,58.25,58.32,58.13,58.18,68000.0,54.2042,54.2693,54.0925,54.139,68000.0
2013-07-02 13:40:00,58.14,58.25,58.11,58.18,71000.0,54.1018,54.2042,54.0739,54.139,71000.0
2013-07-02 13:50:00,58.19,58.28,58.19,58.25,45000.0,54.1483,54.2321,54.1483,54.2042,45000.0
2013-07-02 14:00:00,58.25,58.25,58.15,58.16,419000.0,54.2042,54.2042,54.1111,54.1204,419000.0
2013-07-02 14:10:00,58.15,58.15,58.07,58.12,94000.0,54.1111,54.1111,54.0367,54.0832,94000.0
2013-07-02 14:20:00,58.1,58.13,57.97,58.09,81000.0,54.0646,54.0925,53.9436,54.0553,81000.0
2013-07-02 14:30:00,58.11,58.19,57.99,57.99,44000.0,54.0739,54.1483,53.9622,53.9622,44000.0
2013-07-02 14:40:00,58.0,58.1,58.0,58.1,38000.0,53.9715,54.0646,53.9715,54.0646,38000.0
2013-07-02 14:50:00,58.08,58.15,58.05,58.09,41000.0,54.046,54.1111,54.0181,54.0553,41000.0
2013-07-02 15:00:00,58.1,58.12,58.06,58.08,48000.0,54.0646,54.0832,54.0274,54.046,48000.0
2013-07-02 15:10:00,58.05,58.18,58.05,58.14,42000.0,54.0181,54.139,54.0181,54.1018,42000.0
2013-07-02 15:20:00,58.14,58.14,58.03,58.07,50000.0,54.1018,54.1018,53.9995,54.0367,50000.0
2013-07-02 15:30:00,58.06,58.17,58.02,58.16,99000.0,54.0274,54.1297,53.9901,54.1204,99000.0
2013-07-02 15:40:00,58.16,58.21,58.05,58.19,105000.0,54.1204,54.1669,54.0181,54.1483,105000.0
2013-07-02 15:50:00,58.2,58.32,58.14,58.24,382000.0,54.1576,54.2693,54.1018,54.1949,382000.0
2013-07-03 09:30:00,57.98,58.45,57.98,58.39,102000.0,53.9529,54.3903,53.9529,54.3344,102000.0
2013-07-03 09:40:00,58.46,58.54,58.24,58.33,130000.0,54.3996,54.474,54.1949,54.2786,130000.0
2013-07-03 09:50:00,58.33,58.49,58.27,58.35,33000.0,54.2786,54.4275,54.2228,54.2972,33000.0
2013-07-03 10:00:00,58.34,58.35,58.17,58.21,38000.0,54.2879,54.2972,54.1297,54.1669,38000.0
2013-07-03 10:10:00,58.2,58.27,58.12,58.2,40000.0,54.1576,54.2228,54.0832,54.1576,40000.0
2013-07-03 10:20:00,58.21,58.35,58.21,58.27,177000.0,54.1669,54.2972,54.1669,54.2228,177000.0
2013-07-03 10:30:00,58.27,58.3,58.14,58.2,265000.0,54.2228,54.2507,54.1018,54.1576,265000.0
2013-07-03 10:40:00,58.2,58.26,58.1,58.15,66000.0,54.1576,54.2135,54.0646,54.1111,66000.0
2013-07-03 10:50:00,58.2,58.25,58.12,58.2,46000.0,54.1576,54.2042,54.0832,54.1576,46000.0
2013-07-03 11:00:00,58.2,58.29,58.18,58.29,61000.0,54.1576,54.2414,54.139,54.2414,61000.0
2013-07-03 11:10:00,58.26,58.4,58.23,58.4,40000.0,54.2135,54.3438,54.1856,54.3438,40000.0
2013-07-03 11:20:00,58.39,58.41,58.28,58.33,65000.0,54.3344,54.3531,54.2321,54.2786,65000.0
2013-07-03 11:30:00,58.35,58.42,58.31,58.33,62000.0,54.2972,54.3624,54.26,54.2786,62000.0
2013-07-03 11:40:00,58.33,58.42,58.31,58.38,45000.0,54.2786,54.3624,54.26,54.3251,45000.0
2013-07-03 11:50:00,58.42,58.56,58.38,58.56,60000.0,54.3624,54.4926,54.3251,54.4926,60000.0
2013-07-03 12:00:00,58.56,58.71,58.53,58.7,78000.0,54.4926,54.6322,54.4647,54.6229,78000.0
2013-07-03 12:10:00,58.7,58.71,58.63,58.69,57000.0,54.6229,54.6322,54.5578,54.6136,57000.0
2013-07-03 12:20:00,58.73,58.77,58.6,58.64,71000.0,54.6508,54.6881,54.5299,54.5671,71000.0
2013-07-03 12:30:00,58.64,58.67,58.5,58.57,92000.0,54.5671,54.595,54.4368,54.5019,92000.0
2013-07-03 12:40:00,58.6,58.65,58.58,58.61,100000.0,54.5299,54.5764,54.5112,54.5392,100000.0
2013-07-03 12:50:00,58.64,58.67,58.55,58.64,203000.0,54.5671,54.595,54.4833,54.5671,203000.0
2013-07-05 09:30:00,59.0,59.0,58.67,58.86,253000.0,54.9574,54.9574,54.65,54.827,253000.0
2013-07-05 09:40:00,58.86,58.86,58.6,58.86,146000.0,54.827,54.827,54.5848,54.827,146000.0
2013-07-05 09:50:00,58.77,58.8,58.72,58.75,62000.0,54.7432,54.7711,54.6966,54.7246,62000.0
2013-07-05 10:00:00,58.74,58.8,58.62,58.8,89000.0,54.7153,54.7711,54.6035,54.7711,89000.0
2013-07-05 10:10:00,58.74,58.74,58.61,58.71,559000.0,54.7153,54.7153,54.5942,54.6873,559000.0
2013-07-05 10:20:00,58.74,58.74,58.64,58.69,90000.0,54.7153,54.7153,54.6221,54.6687,90000.0
2013-07-05 10:30:00,58.72,58.82,58.69,58.75,73000.0,54.6966,54.7898,54.6687,54.7246,73000.0
2013-07-05 10:40:00,58.84,58.84,58.69,58.75,218000.0,54.8084,54.8084,54.6687,54.7246,218000.0
2013-07-05 10:50:00,58.77,58.84,58.64,58.84,406000.0,54.7432,54.8084,54.6221,54.8084,406000.0
2013-07-05 11:00:00,58.82,58.89,58.79,58.87,395000.0,54.7898,54.855,54.7618,54.8363,395000.0
2013-07-05 11:10:00,58.88,58.99,58.86,58.89,112000.0,54.8457,54.9481,54.827,54.855,112000.0
2013-07-05 11:20:00,58.93,58.97,58.91,58.93,45000.0,54.8922,54.9295,54.8736,54.8922,45000.0
2013-07-05 11:30:00,58.89,59.1,58.78,59.06,203000.0,54.855,55.0506,54.7525,55.0133,203000.0
2013-07-05 11:40:00,59.08,59.21,58.97,59.06,159000.0,55.032,55.153,54.9295,55.0133,159000.0
2013-07-05 11:50:00,59.08,59.29,59.08,59.29,52000.0,55.032,55.2276,55.032,55.2276,52000.0
2013-07-05 12:00:00,59.27,59.29,59.18,59.18,82000.0,55.2089,55.2276,55.1251,55.1251,82000.0
2013-07-05 12:10:00,59.21,59.37,59.17,59.32,130000.0,55.153,55.3021,55.1158,55.2555,130000.0
2013-07-05 12:20:00,59.29,59.34,59.25,59.25,67000.0,55.2276,55.2741,55.1903,55.1903,67000.0
2013-07-05 12:30:00,59.26,59.35,59.25,59.26,46000.0,55.1996,55.2835,55.1903,55.1996,46000.0
2013-07-05 12:40:00,59.25,59.26,59.22,59.26,31000.0,55.1903,55.1996,55.1624,55.1996,31000.0
2013-07-05 12:50:00,59.23,59.27,59.22,59.22,44000.0,55.1717,55.2089,55.1624,55.1624,44000.0
2013-07-05 13:00:00,59.24,59.24,59.15,59.21,41000.0,55.181,55.181,55.0972,55.153,41000.0
2013-07-05 13:10:00,59.24,59.32,59.23,59.31,45000.0,55.181,55.2555,55.1717,55.2462,45000.0
2013-07-05 13:20:00,59.3,59.31,59.19,59.24,52000.0,55.2369,55.2462,55.1344,55.181,52000.0
2013-07-05 13:30:00,59.24,59.35,59.23,59.29,41000.0,55.181,55.2835,55.1717,55.2276,41000.0
2013-07-05 13:40:00,59.26,59.32,59.25,59.27,38000.0,55.1996,55.2555,55.1903,55.2089,38000.0
2013-07-05 13:50:00,59.27,59.35,59.26,59.31,43000.0,55.2089,55.2835,55.1996,55.2462,43000.0
2013-07-05 14:00:00,59.31,59.41,59.31,59.4,75000.0,55.2462,55.3393,55.2462,55.33,75000.0
2013-07-05 14:10:00,59.42,59.46,59.37,59.37,52000.0,55.3487,55.3859,55.3021,55.3021,52000.0
2013-07-05 14:20:00,59.38,59.42,59.36,59.41,62000.0,55.3114,55.3487,55.2928,55.3393,62000.0
2013-07-05 14:30:00,59.4,59.46,59.39,59.43,267000.0,55.33,55.3859,55.3207,55.358,267000.0
2013-07-05 14:40:00,59.44,59.44,59.35,59.43,51000.0,55.3673,55.3673,55.2835,55.358,51000.0
2013-07-05 14:50:00,59.44,59.46,59.37,59.41,112000.0,55.3673,55.3859,55.3021,55.3393,112000.0
2013-07-05 15:00:00,59.41,59.43,59.35,59.38,65000.0,55.3393,55.358,55.2835,55.3114,65000.0
2013-07-05 15:10:00,59.39,59.45,59.36,59.4,102000.0,55.3207,55.3766,55.2928,55.33,102000.0
2013-07-05 15:20:00,59.38,59.38,59.22,59.29,82000.0,55.3114,55.3114,55.1624,55.2276,82000.0
2013-07-05 15:30:00,59.32,59.34,59.27,59.29,102000.0,55.2555,55.2741,55.2089,55.2276,102000.0
2013-07-05 15:40:00,59.31,59.32,59.24,59.31,99000.0,55.2462,55.2555,55.181,55.2462,99000.0
2013-07-05 15:50:00,59.33,59.5,59.27,59.47,340000.0,55.2648,55.4232,55.2089,55.3952,340000.0
2013-07-08 09:30:00,59.72,60.27,59.72,59.92,457000.0,55.6281,56.1404,55.6281,55.8144,457000.0
2013-07-08 09:40:00,59.95,60.14,59.85,60.1,194000.0,55.8423,56.0193,55.7492,55.9821,194000.0
2013-07-08 09:50:00,60.12,60.15,59.95,60.04,163000.0,56.0007,56.0286,55.8423,55.9262,163000.0
2013-07-08 10:00:00,60.06,60.14,59.97,60.08,98000.0,55.9448,56.0193,55.861,55.9634,98000.0
2013-07-08 10:10:00,60.05,60.07,59.94,60.01,132000.0,55.9355,55.9541,55.833,55.8982,132000.0
2013-07-08 10:20:00,59.95,60.05,59.8,59.85,318000.0,55.8423,55.9355,55.7026,55.7492,318000.0
2013-07-08 10:30:00,59.85,59.94,59.72,59.78,127000.0,55.7492,55.833,55.6281,55.684,127000.0
2013-07-08 10:40:00,59.77,59.84,59.55,59.75,137000.0,55.6747,55.7399,55.4698,55.6561,137000.0
2013-07-08 10:50:00,59.79,59.8,59.5,59.51,216000.0,55.6933,55.7026,55.4232,55.4325,216000.0
2013-07-08 11:00:00,59.6,59.7,59.58,59.68,56000.0,55.5163,55.6095,55.4977,55.5908,56000.0
2013-07-08 11:10:00,59.68,59.68,59.54,59.6,48000.0,55.5908,55.5908,55.4604,55.5163,48000.0
2013-07-08 11:20:00,59.6,59.6,59.38,59.44,112000.0,55.5163,55.5163,55.3114,55.3673,112000.0
2013-07-08 11:30:00,59.44,59.5,59.43,59.49,73000.0,55.3673,55.4232,55.358,55.4139,73000.0
2013-07-08 11:40:00,59.48,59.49,59.42,59.42,33000.0,55.4046,55.4139,55.3487,55.3487,33000.0
2013-07-08 11:50:00,59.4,59.45,59.23,59.3,275000.0,55.33,55.3766,55.1717,55.2369,275000.0
2013-07-08 12:00:00,59.3,59.3,59.1,59.13,97000.0,55.2369,55.2369,55.0506,55.0785,97000.0
2013-07-08 12:10:00,59.1,59.17,59.08,59.11,78000.0,55.0506,55.1158,55.032,55.0599,78000.0
2013-07-08 12:20:00,59.16,59.16,59.1,59.12,56000.0,55.1065,55.1065,55.0506,55.0692,56000.0
2013-07-08 12:30:00,59.09,59.13,59.08,59.1,91000.0,55.0413,55.0785,55.032,55.0506,91000.0
2013-07-08 12:40:00,59.09,59.09,58.98,59.07,133000.0,55.0413,55.0413,54.9388,55.0226,133000.0
2013-07-08 12:50:00,59.04,59.16,59.04,59.12,72000.0,54.9947,55.1065,54.9947,55.0692,72000.0
2013-07-08 13:00:00,59.11,59.21,59.11,59.12,50000.0,55.0599,55.153,55.0599,55.0692,50000.0
2013-07-08 13:10:00,59.11,59.16,59.08,59.12,59000.0,55.0599,55.1065,55.032,55.0692,59000.0
2013-07-08 13:20:00,59.15,59.19,59.15,59.19,54000.0,55.0972,55.1344,55.0972,55.1344,54000.0
2013-07-08 13:30:00,59.21,59.29,59.17,59.25,40000.0,55.153,55.2276,55.1158,55.1903,40000.0
2013-07-08 13:40:00,59.17,59.25,59.17,59.23,76000.0,55.1158,55.1903,55.1158,55.1717,76000.0
2013-07-08 13:50:00,59.23,59.25,59.19,59.23,61000.0,55.1717,55.1903,55.1344,55.1717,61000.0
2013-07-08 14:00:00,59.23,59.23,59.05,59.05,97000.0,55.1717,55.1717,55.004,55.004,97000.0
2013-07-08 14:10:00,59.03,59.04,59.0,59.02,31000.0,54.9854,54.9947,54.9574,54.9761,31000.0
2013-07-08 14:20:00,59.03,59.12,59.03,59.11,82000.0,54.9854,55.0692,54.9854,55.0599,82000.0
2013-07-08 14:30:00,59.11,59.16,59.07,59.09,32000.0,55.0599,55.1065,55.0226,55.0413,32000.0
2013-07-08 14:40:00,59.1,59.14,59.08,59.11,62000.0,55.0506,55.0878,55.032,55.0599,62000.0
2013-07-08 14:50:00,59.11,59.2,59.08,59.2,59000.0,55.0599,55.1437,55.032,55.1437,59000.0
2013-07-08 15:00:00,59.2,59.22,59.15,59.15,72000.0,55.1437,55.1624,55.0972,55.0972,72000.0
2013-07-08 15:10:00,59.15,59.19,59.12,59.12,77000.0,55.0972,55.1344,55.0692,55.0692,77000.0
2013-07-08 15:20:00,59.12,59.12,58.97,58.99,97000.0,55.0692,55.0692,54.9295,54.9481,97000.0
2013-07-08 15:30:00,59.0,59.05,58.96,59.0,226000.0,54.9574,55.004,54.9202,54.9574,226000.0
2013-07-08 15:40:00,59.0,59.05,58.96,58.99,304000.0,54.9574,55.004,54.9202,54.9481,304000.0
2013-07-08 15:50:00,59.0,59.11,58.92,59.02,684000.0,54.9574,55.0599,54.8829,54.9761,684000.0
2013-07-09 09:30:00,59.37,59.55,59.21,59.32,317000.0,55.3021,55.4698,55.153,55.2555,317000.0
2013-07-09 09:40:00,59.3,59.54,59.3,59.46,103000.0,55.2369,55.4604,55.2369,55.3859,103000.0
2013-07-09 09:50:00,59.47,59.49,59.25,59.4,170000.0,55.3952,55.4139,55.1903,55.33,170000.0
2013-07-09 10:00:00,59.4,59.4,59.19,59.32,178000.0,55.33,55.33,55.1344,55.2555,178000.0
2013-07-09 10:10:00,59.33,59.4,59.27,59.33,100000.0,55.2648,55.33,55.2089,55.2648,100000.0
2013-07-09 10:20:00,59.33,59.4,59.27,59.27,134000.0,55.2648,55.33,55.2089,55.2089,134000.0
2013-07-09 10:30:00,59.32,59.48,59.27,59.48,119000.0,55.2555,55.4046,55.2089,55.4046,119000.0
2013-07-09 10:40:00,59.46,59.49,59.34,59.39,276000.0,55.3859,55.4139,55.2741,55.3207,276000.0
2013-07-09 10:50:00,59.38,59.44,59.35,59.43,74000.0,55.3114,55.3673,55.2835,55.358,74000.0
2013-07-09 11:00:00,59.43,59.47,59.38,59.42,71000.0,55.358,55.3952,55.3114,55.3487,71000.0
2013-07-09 11:10:00,59.44,59.52,59.43,59.5,101000.0,55.3673,55.4418,55.358,55.4232,101000.0
2013-07-09 11:20:00,59.53,59.55,59.46,59.52,29000.0,55.4511,55.4698,55.3859,55.4418,29000.0
2013-07-09 11:30:00,59.54,59.63,59.52,59.55,39000.0,55.4604,55.5443,55.4418,55.4698,39000.0
2013-07-09 11:40:00,59.55,59.65,59.55,59.64,63000.0,55.4698,55.5629,55.4698,55.5536,63000.0
2013-07-09 11:50:00,59.62,59.62,59.52,59.6,34000.0,55.535,55.535,55.4418,55.5163,34000.0
2013-07-09 12:00:00,59.59,59.61,59.57,59.6,166000.0,55.507,55.5256,55.4884,55.5163,166000.0
2013-07-09 12:10:00,59.61,59.63,59.55,59.6,39000.0,55.5256,55.5443,55.4698,55.5163,39000.0
2013-07-09 12:20:00,59.61,59.63,59.58,59.58,26000.0,55.5256,55.5443,55.4977,55.4977,26000.0
2013-07-09 12:30:00,59.56,59.65,59.56,59.62,68000.0,55.4791,55.5629,55.4791,55.535,68000.0
2013-07-09 12:40:00,59.6,59.64,59.59,59.61,24000.0,55.5163,55.5536,55.507,55.5256,24000.0
2013-07-09 12:50:00,59.59,59.62,59.56,59.58,46000.0,55.507,55.535,55.4791,55.4977,46000.0
2013-07-09 13:00:00,59.6,59.62,59.55,59.62,36000.0,55.5163,55.535,55.4698,55.535,36000.0
2013-07-09 13:10:00,59.61,59.62,59.54,59.57,58000.0,55.5256,55.535,55.4604,55.4884,58000.0
2013-07-09 13:20:00,59.57,59.58,59.48,59.48,67000.0,55.4884,55.4977,55.4046,55.4046,67000.0
2013-07-09 13:30:00,59.48,59.5,59.3,59.47,146000.0,55.4046,55.4232,55.2369,55.3952,146000.0
2013-07-09 13:40:00,59.48,59.55,59.45,59.49,46000.0,55.4046,55.4698,55.3766,55.4139,46000.0
2013-07-09 13:50:00,59.5,59.52,59.49,59.5,19000.0,55.4232,55.4418,55.4139,55.4232,19000.0
2013-07-09 14:00:00,59.49,59.5,59.47,59.5,17000.0,55.4139,55.4232,55.3952,55.4232,17000.0
2013-07-09 14:10:00,59.52,59.52,59.46,59.52,52000.0,55.4418,55.4418,55.3859,55.4418,52000.0
2013-07-09 14:20:00,59.52,59.52,59.5,59.51,18000.0,55.4418,55.4418,55.4232,55.4325,18000.0
2013-07-09 14:30:00,59.51,59.54,59.46,59.5,70000.0,55.4325,55.4604,55.3859,55.4232,70000.0
2013-07-09 14:40:00,59.5,59.53,59.46,59.5,26000.0,55.4232,55.4511,55.3859,55.4232,26000.0
2013-07-09 14:50:00,59.46,59.48,59.43,59.48,16000.0,55.3859,55.4046,55.358,55.4046,16000.0
2013-07-09 15:00:00,59.52,59.57,59.49,59.56,60000.0,55.4418,55.4884,55.4139,55.4791,60000.0
2013-07-09 15:10:00,59.56,59.63,59.56,59.57,66000.0,55.4791,55.5443,55.4791,55.4884,66000.0
2013-07-09 15:20:00,59.57,59.57,59.47,59.48,69000.0,55.4884,55.4884,55.3952,55.4046,69000.0
2013-07-09 15:30:00,59.48,59.59,59.48,59.58,138000.0,55.4046,55.507,55.4046,55.4977,138000.0
2013-07-09 15:40:00,59.58,59.6,59.51,59.58,193000.0,55.4977,55.5163,55.4325,55.4977,193000.0
2013-07-09 15:50:00,59.58,59.59,59.4,59.41,500000.0,55.4977,55.507,55.33,55.3393,500000.0
2013-07-10 09:30:00,59.36,59.38,59.11,59.21,167000.0,55.2928,55.3114,55.0599,55.153,167000.0
2013-07-10 09:40:00,59.26,59.45,59.26,59.45,80000.0,55.1996,55.3766,55.1996,55.3766,80000.0
2013-07-10 09:50:00,59.45,59.51,59.36,59.47,89000.0,55.3766,55.4325,55.2928,55.3952,89000.0
2013-07-10 10:00:00,59.47,59.48,59.27,59.31,90000.0,55.3952,55.4046,55.2089,55.2462,90000.0
2013-07-10 10:10:00,59.31,59.33,59.22,59.24,64000.0,55.2462,55.2648,55.1624,55.181,64000.0
2013-07-10 10:20:00,59.23,59.3,59.21,59.24,139000.0,55.1717,55.2369,55.153,55.181,139000.0
2013-07-10 10:30:00,59.23,59.24,59.11,59.2,137000.0,55.1717,55.181,55.0599,55.1437,137000.0
2013-07-10 10:40:00,59.18,59.19,59.04,59.1,195000.0,55.1251,55.1344,54.9947,55.0506,195000.0
2013-07-10 10:50:00,59.1,59.14,59.07,59.14,97000.0,55.0506,55.0878,55.0226,55.0878,97000.0
2013-07-10 11:00:00,59.14,59.16,59.08,59.1,108000.0,55.0878,55.1065,55.032,55.0506,108000.0
2013-07-10 11:10:00,59.12,59.16,59.08,59.09,61000.0,55.0692,55.1065,55.032,55.0413,61000.0
2013-07-10 11:20:00,59.1,59.12,59.01,59.02,69000.0,55.0506,55.0692,54.9668,54.9761,69000.0
2013-07-10 11:30:00,59.02,59.1,59.02,59.07,105000.0,54.9761,55.0506,54.9761,55.0226,105000.0
2013-07-10 11:40:00,59.08,59.11,59.06,59.07,97000.0,55.032,55.0599,55.0133,55.0226,97000.0
2013-07-10 11:50:00,59.07,59.09,59.02,59.02,56000.0,55.0226,55.0413,54.9761,54.9761,56000.0
2013-07-10 12:00:00,59.02,59.02,58.95,58.95,137000.0,54.9761,54.9761,54.9109,54.9109,137000.0
2013-07-10 12:10:00,58.95,59.03,58.95,59.0,39000.0,54.9109,54.9854,54.9109,54.9574,39000.0
2013-07-10 12:20:00,59.02,59.05,58.95,59.05,96000.0,54.9761,55.004,54.9109,55.004,96000.0
2013-07-10 12:30:00,59.06,59.1,59.03,59.09,56000.0,55.0133,55.0506,54.9854,55.0413,56000.0
2013-07-10 12:40:00,59.09,59.09,59.04,59.05,17000.0,55.0413,55.0413,54.9947,55.004,17000.0
2013-07-10 12:50:00,59.06,59.09,58.96,58.98,86000.0,55.0133,55.0413,54.9202,54.9388,86000.0
2013-07-10 13:00:00,58.98,58.98,58.93,58.95,55000.0,54.9388,54.9388,54.8922,54.9109,55000.0
2013-07-10 13:10:00,58.93,58.95,58.9,58.93,73000.0,54.8922,54.9109,54.8643,54.8922,73000.0
2013-07-10 13:20:00,58.94,58.96,58.9,58.91,75000.0,54.9015,54.9202,54.8643,54.8736,75000.0
2013-07-10 13:30:00,58.92,58.95,58.9,58.95,95000.0,54.8829,54.9109,54.8643,54.9109,95000.0
2013-07-10 13:40:00,58.94,59.02,58.93,59.01,82000.0,54.9015,54.9761,54.8922,54.9668,82000.0
2013-07-10 13:50:00,59.0,59.0,58.94,58.99,44000.0,54.9574,54.9574,54.9015,54.9481,44000.0
2013-07-10 14:00:00,58.99,59.12,58.95,59.0,231000.0,54.9481,55.0692,54.9109,54.9574,231000.0
2013-07-10 14:10:00,58.96,59.06,58.93,59.0,121000.0,54.9202,55.0133,54.8922,54.9574,121000.0
2013-07-10 14:20:00,59.0,59.01,58.8,58.84,120000.0,54.9574,54.9668,54.7711,54.8084,120000.0
2013-07-10 14:30:00,58.8,58.88,58.77,58.8,151000.0,54.7711,54.8457,54.7432,54.7711,151000.0
2013-07-10 14:40:00,58.8,58.87,58.78,58.82,210000.0,54.7711,54.8363,54.7525,54.7898,210000.0
2013-07-10 14:50:00,58.82,58.87,58.77,58.84,119000.0,54.7898,54.8363,54.7432,54.8084,119000.0
2013-07-10 15:00:00,58.86,58.93,58.78,58.8,150000.0,54.827,54.8922,54.7525,54.7711,150000.0
2013-07-10 15:10:00,58.79,58.88,58.74,58.84,123000.0,54.7618,54.8457,54.7153,54.8084,123000.0
2013-07-10 15:20:00,58.86,58.96,58.85,58.92,159000.0,54.827,54.9202,54.8177,54.8829,159000.0
2013-07-10 15:30:00,58.89,58.95,58.87,58.94,148000.0,54.855,54.9109,54.8363,54.9015,148000.0
2013-07-10 15:40:00,58.94,59.08,58.93,59.06,211000.0,54.9015,55.032,54.8922,55.0133,211000.0
2013-07-10 15:50:00,59.06,59.2,59.03,59.07,552000.0,55.0133,55.1437,54.9854,55.0226,552000.0
2013-07-11 09:30:00,59.68,59.75,59.33,59.38,677000.0,55.5908,55.6561,55.2648,55.3114,677000.0
2013-07-11 09:40:00,59.44,59.51,59.22,59.36,135000.0,55.3673,55.4325,55.1624,55.2928,135000.0
2013-07-11 09:50:00,59.26,59.71,59.25,59.67,344000.0,55.1996,55.6188,55.1903,55.5815,344000.0
2013-07-11 10:00:00,59.68,59.68,59.55,59.62,48000.0,55.5908,55.5908,55.4698,55.535,48000.0
2013-07-11 10:10:00,59.62,59.71,59.62,59.66,100000.0,55.535,55.6188,55.535,55.5722,100000.0
2013-07-11 10:20:00,59.61,59.74,59.6,59.72,282000.0,55.5256,55.6467,55.5163,55.6281,282000.0
2013-07-11 10:30:00,59.73,59.75,59.65,59.75,84000.0,55.6374,55.6561,55.5629,55.6561,84000.0
2013-07-11 10:40:00,59.76,59.82,59.65,59.79,164000.0,55.6654,55.7213,55.5629,55.6933,164000.0
2013-07-11 10:50:00,59.77,59.86,59.74,59.83,63000.0,55.6747,55.7585,55.6467,55.7306,63000.0
2013-07-11 11:00:00,59.83,59.89,59.72,59.83,69000.0,55.7306,55.7865,55.6281,55.7306,69000.0
2013-07-11 11:10:00,59.85,59.88,59.78,59.82,40000.0,55.7492,55.7771,55.684,55.7213,40000.0
2013-07-11 11:20:00,59.84,59.87,59.79,59.83,24000.0,55.7399,55.7678,55.6933,55.7306,24000.0
2013-07-11 11:30:00,59.8,59.84,59.71,59.75,39000.0,55.7026,55.7399,55.6188,55.6561,39000.0
2013-07-11 11:40:00,59.74,59.75,59.7,59.71,43000.0,55.6467,55.6561,55.6095,55.6188,43000.0
2013-07-11 11:50:00,59.75,59.81,59.74,59.81,42000.0,55.6561,55.7119,55.6467,55.7119,42000.0
2013-07-11 12:00:00,59.79,59.88,59.77,59.87,90000.0,55.6933,55.7771,55.6747,55.7678,90000.0
2013-07-11 12:10:00,59.85,59.87,59.79,59.82,61000.0,55.7492,55.7678,55.6933,55.7213,61000.0
2013-07-11 12:20:00,59.82,59.84,59.78,59.79,30000.0,55.7213,55.7399,55.684,55.6933,30000.0
2013-07-11 12:30:00,59.76,59.78,59.69,59.78,41000.0,55.6654,55.684,55.6002,55.684,41000.0
2013-07-11 12:40:00,59.77,59.82,59.77,59.79,22000.0,55.6747,55.7213,55.6747,55.6933,22000.0
2013-07-11 12:50:00,59.77,59.8,59.77,59.77,7000.0,55.6747,55.7026,55.6747,55.6747,7000.0
2013-07-11 13:00:00,59.78,59.85,59.78,59.81,30000.0,55.684,55.7492,55.684,55.7119,30000.0
2013-07-11 13:10:00,59.81,59.85,59.78,59.85,16000.0,55.7119,55.7492,55.684,55.7492,16000.0
2013-07-11 13:20:00,59.83,59.84,59.81,59.84,15000.0,55.7306,55.7399,55.7119,55.7399,15000.0
2013-07-11 13:30:00,59.84,59.85,59.78,59.8,24000.0,55.7399,55.7492,55.684,55.7026,24000.0
2013-07-11 13:40:00,59.84,59.87,59.82,59.85,72000.0,55.7399,55.7678,55.7213,55.7492,72000.0
2013-07-11 13:50:00,59.86,59.86,59.79,59.81,57000.0,55.7585,55.7585,55.6933,55.7119,57000.0
2013-07-11 14:00:00,59.84,59.91,59.83,59.89,49000.0,55.7399,55.8051,55.7306,55.7865,49000.0
2013-07-11 14:10:00,59.91,59.96,59.88,59.93,76000.0,55.8051,55.8517,55.7771,55.8237,76000.0
2013-07-11 14:20:00,59.95,59.97,59.92,59.96,63000.0,55.8423,55.861,55.8144,55.8517,63000.0
2013-07-11 14:30:00,59.97,60.07,59.95,59.96,125000.0,55.861,55.9541,55.8423,55.8517,125000.0
2013-07-11 14:40:00,59.96,59.97,59.87,59.89,105000.0,55.8517,55.861,55.7678,55.7865,105000.0
2013-07-11 14:50:00,59.89,59.92,59.8,59.84,60000.0,55.7865,55.8144,55.7026,55.7399,60000.0
2013-07-11 15:00:00,59.85,59.92,59.84,59.86,48000.0,55.7492,55.8144,55.7399,55.7585,48000.0
2013-07-11 15:10:00,59.88,59.98,59.87,59.93,121000.0,55.7771,55.8703,55.7678,55.8237,121000.0
2013-07-11 15:20:00,59.93,60.0,59.89,59.94,109000.0,55.8237,55.8889,55.7865,55.833,109000.0
2013-07-11 15:30:00,59.94,59.99,59.9,59.94,128000.0,55.833,55.8796,55.7958,55.833,128000.0
2013-07-11 15:40:00,59.96,60.04,59.96,60.03,258000.0,55.8517,55.9262,55.8517,55.9169,258000.0
2013-07-11 15:50:00,60.02,60.16,59.99,60.12,480000.0,55.9076,56.038,55.8796,56.0007,480000.0
2013-07-12 09:30:00,60.08,60.18,59.93,60.16,270000.0,55.9634,56.0566,55.8237,56.038,270000.0
2013-07-12 09:40:00,60.15,60.15,59.91,60.04,151000.0,56.0286,56.0286,55.8051,55.9262,151000.0
2013-07-12 09:50:00,60.06,60.07,59.89,59.91,154000.0,55.9448,55.9541,55.7865,55.8051,154000.0
2013-07-12 10:00:00,59.92,59.95,59.8,59.89,180000.0,55.8144,55.8423,55.7026,55.7865,180000.0
2013-07-12 10:10:00,59.92,60.06,59.9,60.01,319000.0,55.8144,55.9448,55.7958,55.8982,319000.0
2013-07-12 10:20:00,60.01,60.08,59.96,59.98,70000.0,55.8982,55.9634,55.8517,55.8703,70000.0
2013-07-12 10:30:00,60.02,60.02,59.95,59.96,34000.0,55.9076,55.9076,55.8423,55.8517,34000.0
2013-07-12 10:40:00,60.0,60.1,60.0,60.02,63000.0,55.8889,55.9821,55.8889,55.9076,63000.0
2013-07-12 10:50:00,60.01,60.07,59.96,60.0,90000.0,55.8982,55.9541,55.8517,55.8889,90000.0
2013-07-12 11:00:00,59.99,59.99,59.92,59.92,297000.0,55.8796,55.8796,55.8144,55.8144,297000.0
2013-07-12 11:10:00,59.91,59.93,59.86,59.86,18000.0,55.8051,55.8237,55.7585,55.7585,18000.0
2013-07-12 11:20:00,59.88,59.98,59.86,59.89,52000.0,55.7771,55.8703,55.7585,55.7865,52000.0
2013-07-12 11:30:00,59.93,59.93,59.87,59.89,23000.0,55.8237,55.8237,55.7678,55.7865,23000.0
2013-07-12 11:40:00,59.88,59.88,59.77,59.78,74000.0,55.7771,55.7771,55.6747,55.684,74000.0
2013-07-12 11:50:00,59.76,59.89,59.75,59.89,95000.0,55.6654,55.7865,55.6561,55.7865,95000.0
2013-07-12 12:00:00,59.89,59.9,59.87,59.88,25000.0,55.7865,55.7958,55.7678,55.7771,25000.0
2013-07-12 12:10:00,59.86,59.87,59.78,59.78,25000.0,55.7585,55.7678,55.684,55.684,25000.0
2013-07-12 12:20:00,59.77,59.77,59.71,59.73,56000.0,55.6747,55.6747,55.6188,55.6374,56000.0
2013-07-12 12:30:00,59.73,59.73,59.68,59.7,17000.0,55.6374,55.6374,55.5908,55.6095,17000.0
2013-07-12 12:40:00,59.69,59.74,59.69,59.72,26000.0,55.6002,55.6467,55.6002,55.6281,26000.0
2013-07-12 12:50:00,59.72,59.82,59.71,59.82,46000.0,55.6281,55.7213,55.6188,55.7213,46000.0
2013-07-12 13:00:00,59.84,59.84,59.73,59.77,19000.0,55.7399,55.7399,55.6374,55.6747,19000.0
2013-07-12 13:10:00,59.77,59.78,59.74,59.75,30000.0,55.6747,55.684,55.6467,55.6561,30000.0
2013-07-12 13:20:00,59.78,59.78,59.76,59.77,84000.0,55.684,55.684,55.6654,55.6747,84000.0
2013-07-12 13:30:00,59.78,59.78,59.74,59.75,17000.0,55.684,55.684,55.6467,55.6561,17000.0
2013-07-12 13:40:00,59.76,59.78,59.75,59.78,19000.0,55.6654,55.684,55.6561,55.684,19000.0
2013-07-12 13:50:00,59.78,59.78,59.75,59.77,50000.0,55.684,55.684,55.6561,55.6747,50000.0
2013-07-12 14:00:00,59.78,59.79,59.71,59.71,62000.0,55.684,55.6933,55.6188,55.6188,62000.0
2013-07-12 14:10:00,59.71,59.72,59.66,59.68,89000.0,55.6188,55.6281,55.5722,55.5908,89000.0
2013-07-12 14:20:00,59.7,59.77,59.69,59.75,64000.0,55.6095,55.6747,55.6002,55.6561,64000.0
2013-07-12 14:30:00,59.75,59.77,59.71,59.75,36000.0,55.6561,55.6747,55.6188,55.6561,36000.0
2013-07-12 14:40:00,59.73,59.74,59.68,59.7,116000.0,55.6374,55.6467,55.5908,55.6095,116000.0
2013-07-12 14:50:00,59.69,59.71,59.67,59.68,36000.0,55.6002,55.6188,55.5815,55.5908,36000.0
2013-07-12 15:00:00,59.69,59.71,59.66,59.7,105000.0,55.6002,55.6188,55.5722,55.6095,105000.0
2013-07-12 15:10:00,59.71,59.71,59.68,59.71,90000.0,55.6188,55.6188,55.5908,55.6188,90000.0
2013-07-12 15:20:00,59.71,59.73,59.67,59.7,71000.0,55.6188,55.6374,55.5815,55.6095,71000.0
2013-07-12 15:30:00,59.7,59.71,59.67,59.69,91000.0,55.6095,55.6188,55.5815,55.6002,91000.0
2013-07-12 15:40:00,59.7,59.7,59.64,59.69,284000.0,55.6095,55.6095,55.5536,55.6002,284000.0
2013-07-12 15:50:00,59.71,59.85,59.7,59.82,546000.0,55.6188,55.7492,55.6095,55.7213,546000.0
2013-07-15 09:30:00,59.92,60.0,59.77,59.77,143000.0,55.8144,55.8889,55.6747,55.6747,143000.0
2013-07-15 09:40:00,59.79,59.94,59.79,59.88,58000.0,55.6933,55.833,55.6933,55.7771,58000.0
2013-07-15 09:50:00,59.91,59.91,59.68,59.74,89000.0,55.8051,55.8051,55.5908,55.6467,89000.0
2013-07-15 10:00:00,59.75,59.86,59.73,59.83,94000.0,55.6561,55.7585,55.6374,55.7306,94000.0
2013-07-15 10:10:00,59.82,59.83,59.51,59.51,249000.0,55.7213,55.7306,55.4325,55.4325,249000.0
2013-07-15 10:20:00,59.54,59.55,59.44,59.51,129000.0,55.4604,55.4698,55.3673,55.4325,129000.0
2013-07-15 10:30:00,59.5,59.54,59.45,59.53,422000.0,55.4232,55.4604,55.3766,55.4511,422000.0
2013-07-15 10:40:00,59.5,59.63,59.48,59.61,50000.0,55.4232,55.5443,55.4046,55.5256,50000.0
2013-07-15 10:50:00,59.61,59.63,59.56,59.6,81000.0,55.5256,55.5443,55.4791,55.5163,81000.0
2013-07-15 11:00:00,59.62,59.63,59.52,59.54,69000.0,55.535,55.5443,55.4418,55.4604,69000.0
2013-07-15 11:10:00,59.55,59.62,59.54,59.55,56000.0,55.4698,55.535,55.4604,55.4698,56000.0
2013-07-15 11:20:00,59.56,59.63,59.56,59.58,62000.0,55.4791,55.5443,55.4791,55.4977,62000.0
2013-07-15 11:30:00,59.57,59.63,59.55,59.6,99000.0,55.4884,55.5443,55.4698,55.5163,99000.0
2013-07-15 11:40:00,59.63,59.63,59.56,59.56,53000.0,55.5443,55.5443,55.4791,55.4791,53000.0
2013-07-15 11:50:00,59.59,59.59,59.44,59.47,161000.0,55.507,55.507,55.3673,55.3952,161000.0
2013-07-15 12:00:00,59.46,59.57,59.45,59.56,242000.0,55.3859,55.4884,55.3766,55.4791,242000.0
2013-07-15 12:10:00,59.54,59.59,59.52,59.57,42000.0,55.4604,55.507,55.4418,55.4884,42000.0
2013-07-15 12:20:00,59.57,59.59,59.52,59.55,53000.0,55.4884,55.507,55.4418,55.4698,53000.0
2013-07-15 12:30:00,59.55,59.56,59.53,59.55,24000.0,55.4698,55.4791,55.4511,55.4698,24000.0
2013-07-15 12:40:00,59.56,59.61,59.56,59.61,49000.0,55.4791,55.5256,55.4791,55.5256,49000.0
2013-07-15 12:50:00,59.63,59.63,59.57,59.58,20000.0,55.5443,55.5443,55.4884,55.4977,20000.0
2013-07-15 13:00:00,59.57,59.57,59.52,59.54,131000.0,55.4884,55.4884,55.4418,55.4604,131000.0
2013-07-15 13:10:00,59.52,59.58,59.49,59.57,71000.0,55.4418,55.4977,55.4139,55.4884,71000.0
2013-07-15 13:20:00,59.59,59.6,59.52,59.52,101000.0,55.507,55.5163,55.4418,55.4418,101000.0
2013-07-15 13:30:00,59.52,59.54,59.4,59.41,195000.0,55.4418,55.4604,55.33,55.3393,195000.0
2013-07-15 13:40:00,59.43,59.55,59.42,59.53,125000.0,55.358,55.4698,55.3487,55.4511,125000.0
2013-07-15 13:50:00,59.53,59.64,59.52,59.64,67000.0,55.4511,55.5536,55.4418,55.5536,67000.0
2013-07-15 14:00:00,59.65,59.68,59.63,59.65,35000.0,55.5629,55.5908,55.5443,55.5629,35000.0
2013-07-15 14:10:00,59.7,59.7,59.64,59.68,49000.0,55.6095,55.6095,55.5536,55.5908,49000.0
2013-07-15 14:20:00,59.69,59.7,59.64,59.67,72000.0,55.6002,55.6095,55.5536,55.5815,72000.0
2013-07-15 14:30:00,59.69,59.7,59.64,59.65,36000.0,55.6002,55.6095,55.5536,55.5629,36000.0
2013-07-15 14:40:00,59.65,59.71,59.62,59.62,65000.0,55.5629,55.6188,55.535,55.535,65000.0
2013-07-15 14:50:00,59.65,59.65,59.62,59.65,44000.0,55.5629,55.5629,55.535,55.5629,44000.0
2013-07-15 15:00:00,59.66,59.66,59.62,59.66,32000.0,55.5722,55.5722,55.535,55.5722,32000.0
2013-07-15 15:10:00,59.67,59.67,59.61,59.65,57000.0,55.5815,55.5815,55.5256,55.5629,57000.0
2013-07-15 15:20:00,59.66,59.68,59.6,59.6,84000.0,55.5722,55.5908,55.5163,55.5163,84000.0
2013-07-15 15:30:00,59.6,59.66,59.6,59.61,51000.0,55.5163,55.5722,55.5163,55.5256,51000.0
2013-07-15 15:40:00,59.61,59.65,59.59,59.63,138000.0,55.5256,55.5629,55.507,55.5443,138000.0
2013-07-15 15:50:00,59.62,59.65,59.57,59.6,266000.0,55.535,55.5629,55.4884,55.5163,266000.0
2013-07-16 09:30:00,59.62,59.79,59.51,59.65,178000.0,55.535,55.6933,55.4325,55.5629,178000.0
2013-07-16 09:40:00,59.65,59.65,59.5,59.55,193000.0,55.5629,55.5629,55.4232,55.4698,193000.0
2013-07-16 09:50:00,59.55,59.66,59.37,59.66,287000.0,55.4698,55.5722,55.3021,55.5722,287000.0
2013-07-16 10:00:00,59.67,59.7,59.54,59.61,85000.0,55.5815,55.6095,55.4604,55.5256,85000.0
2013-07-16 10:10:00,59.6,59.64,59.57,59.62,55000.0,55.5163,55.5536,55.4884,55.535,55000.0
2013-07-16 10:20:00,59.64,59.64,59.55,59.55,33000.0,55.5536,55.5536,55.4698,55.4698,33000.0
2013-07-16 10:30:00,59.51,59.53,59.45,59.5,89000.0,55.4325,55.4511,55.3766,55.4232,89000.0
2013-07-16 10:40:00,59.5,59.52,59.4,59.4,144000.0,55.4232,55.4418,55.33,55.33,144000.0
2013-07-16 10:50:00,59.41,59.41,59.23,59.29,69000.0,55.3393,55.3393,55.1717,55.2276,69000.0
2013-07-16 11:00:00,59.3,59.31,59.23,59.24,99000.0,55.2369,55.2462,55.1717,55.181,99000.0
2013-07-16 11:10:00,59.24,59.32,59.21,59.32,73000.0,55.181,55.2555,55.153,55.2555,73000.0
2013-07-16 11:20:00,59.33,59.34,59.27,59.32,55000.0,55.2648,55.2741,55.2089,55.2555,55000.0
2013-07-16 11:30:00,59.31,59.38,59.3,59.36,77000.0,55.2462,55.3114,55.2369,55.2928,77000.0
2013-07-16 11:40:00,59.36,59.36,59.27,59.27,45000.0,55.2928,55.2928,55.2089,55.2089,45000.0
2013-07-16 11:50:00,59.3,59.32,59.27,59.32,29000.0,55.2369,55.2555,55.2089,55.2555,29000.0
2013-07-16 12:00:00,59.32,59.33,59.27,59.3,47000.0,55.2555,55.2648,55.2089,55.2369,47000.0
2013-07-16 12:10:00,59.29,59.36,59.29,59.35,21000.0,55.2276,55.2928,55.2276,55.2835,21000.0
2013-07-16 12:20:00,59.35,59.35,59.23,59.32,132000.0,55.2835,55.2835,55.1717,55.2555,132000.0
2013-07-16 12:30:00,59.3,59.3,59.21,59.24,58000.0,55.2369,55.2369,55.153,55.181,58000.0
2013-07-16 12:40:00,59.22,59.23,59.12,59.14,95000.0,55.1624,55.1717,55.0692,55.0878,95000.0
2013-07-16 12:50:00,59.13,59.17,59.11,59.16,90000.0,55.0785,55.1158,55.0599,55.1065,90000.0
2013-07-16 13:00:00,59.17,59.19,59.11,59.13,52000.0,55.1158,55.1344,55.0599,55.0785,52000.0
2013-07-16 13:10:00,59.13,59.14,59.04,59.1,73000.0,55.0785,55.0878,54.9947,55.0506,73000.0
2013-07-16 13:20:00,59.1,59.11,59.08,59.09,21000.0,55.0506,55.0599,55.032,55.0413,21000.0
2013-07-16 13:30:00,59.09,59.16,59.06,59.14,61000.0,55.0413,55.1065,55.0133,55.0878,61000.0
2013-07-16 13:40:00,59.15,59.17,59.08,59.13,65000.0,55.0972,55.1158,55.032,55.0785,65000.0
2013-07-16 13:50:00,59.12,59.15,59.08,59.15,40000.0,55.0692,55.0972,55.032,55.0972,40000.0
2013-07-16 14:00:00,59.18,59.23,59.13,59.19,78000.0,55.1251,55.1717,55.0785,55.1344,78000.0
2013-07-16 14:10:00,59.2,59.25,59.19,59.22,66000.0,55.1437,55.1903,55.1344,55.1624,66000.0
2013-07-16 14:20:00,59.21,59.22,59.12,59.15,25000.0,55.153,55.1624,55.0692,55.0972,25000.0
2013-07-16 14:30:00,59.15,59.24,59.13,59.24,88000.0,55.0972,55.181,55.0785,55.181,88000.0
2013-07-16 14:40:00,59.22,59.25,59.2,59.2,38000.0,55.1624,55.1903,55.1437,55.1437,38000.0
2013-07-16 14:50:00,59.22,59.24,59.2,59.2,52000.0,55.1624,55.181,55.1437,55.1437,52000.0
2013-07-16 15:00:00,59.2,59.2,59.05,59.06,164000.0,55.1437,55.1437,55.004,55.0133,164000.0
2013-07-16 15:10:00,59.08,59.12,59.01,59.03,131000.0,55.032,55.0692,54.9668,54.9854,131000.0
2013-07-16 15:20:00,59.02,59.06,58.97,59.0,190000.0,54.9761,55.0133,54.9295,54.9574,190000.0
2013-07-16 15:30:00,59.01,59.03,58.94,58.99,261000.0,54.9668,54.9854,54.9015,54.9481,261000.0
2013-07-16 15:40:00,58.99,59.02,58.95,59.02,357000.0,54.9481,54.9761,54.9109,54.9761,357000.0
2013-07-16 15:50:00,59.01,59.05,58.96,58.98,358000.0,54.9668,55.004,54.9202,54.9388,358000.0
2013-07-17 09:30:00,58.3,58.57,58.3,58.56,751000.0,54.3054,54.5569,54.3054,54.5476,751000.0
2013-07-17 09:40:00,58.57,58.68,58.44,58.45,404000.0,54.5569,54.6594,54.4358,54.4451,404000.0
2013-07-17 09:50:00,58.45,58.56,58.4,58.53,408000.0,54.4451,54.5476,54.3985,54.5196,408000.0
2013-07-17 10:00:00,58.54,58.68,58.49,58.58,555000.0,54.529,54.6594,54.4824,54.5662,555000.0
2013-07-17 10:10:00,58.6,58.74,58.58,58.7,223000.0,54.5848,54.7153,54.5662,54.678,223000.0
2013-07-17 10:20:00,58.73,58.88,58.73,58.87,375000.0,54.7059,54.8457,54.7059,54.8363,375000.0
2013-07-17 10:30:00,58.86,58.99,58.8,58.89,178000.0,54.827,54.9481,54.7711,54.855,178000.0
2013-07-17 10:40:00,58.86,58.87,58.8,58.84,142000.0,54.827,54.8363,54.7711,54.8084,142000.0
2013-07-17 10:50:00,58.82,58.98,58.82,58.87,81000.0,54.7898,54.9388,54.7898,54.8363,81000.0
2013-07-17 11:00:00,58.83,58.93,58.83,58.89,80000.0,54.7991,54.8922,54.7991,54.855,80000.0
2013-07-17 11:10:00,58.93,59.05,58.89,58.96,79000.0,54.8922,55.004,54.855,54.9202,79000.0
2013-07-17 11:20:00,58.98,58.99,58.89,58.89,150000.0,54.9388,54.9481,54.855,54.855,150000.0
2013-07-17 11:30:00,58.9,59.0,58.88,58.98,275000.0,54.8643,54.9574,54.8457,54.9388,275000.0
2013-07-17 11:40:00,58.98,59.0,58.92,58.98,185000.0,54.9388,54.9574,54.8829,54.9388,185000.0
2013-07-17 11:50:00,58.98,59.0,58.93,58.96,286000.0,54.9388,54.9574,54.8922,54.9202,286000.0
2013-07-17 12:00:00,58.97,59.01,58.96,58.97,133000.0,54.9295,54.9668,54.9202,54.9295,133000.0
2013-07-17 12:10:00,58.99,59.28,58.98,59.18,342000.0,54.9481,55.2183,54.9388,55.1251,342000.0
2013-07-17 12:20:00,59.18,59.22,59.11,59.18,107000.0,55.1251,55.1624,55.0599,55.1251,107000.0
2013-07-17 12:30:00,59.17,59.17,59.07,59.14,140000.0,55.1158,55.1158,55.0226,55.0878,140000.0
2013-07-17 12:40:00,59.13,59.26,59.11,59.26,109000.0,55.0785,55.1996,55.0599,55.1996,109000.0
2013-07-17 12:50:00,59.27,59.28,59.16,59.17,111000.0,55.2089,55.2183,55.1065,55.1158,111000.0
2013-07-17 13:00:00,59.18,59.22,59.17,59.22,288000.0,55.1251,55.1624,55.1158,55.1624,288000.0
2013-07-17 13:10:00,59.2,59.25,59.17,59.25,63000.0,55.1437,55.1903,55.1158,55.1903,63000.0
2013-07-17 13:20:00,59.27,59.27,59.11,59.11,73000.0,55.2089,55.2089,55.0599,55.0599,73000.0
2013-07-17 13:30:00,59.11,59.21,59.11,59.17,120000.0,55.0599,55.153,55.0599,55.1158,120000.0
2013-07-17 13:40:00,59.2,59.24,59.18,59.23,73000.0,55.1437,55.181,55.1251,55.1717,73000.0
2013-07-17 13:50:00,59.21,59.27,59.19,59.26,210000.0,55.153,55.2089,55.1344,55.1996,210000.0
2013-07-17 14:00:00,59.26,59.3,59.25,59.27,99000.0,55.1996,55.2369,55.1903,55.2089,99000.0
2013-07-17 14:10:00,59.26,59.3,59.25,59.28,124000.0,55.1996,55.2369,55.1903,55.2183,124000.0
2013-07-17 14:20:00,59.29,59.35,59.29,59.32,147000.0,55.2276,55.2835,55.2276,55.2555,147000.0
2013-07-17 14:30:00,59.32,59.32,59.26,59.29,80000.0,55.2555,55.2555,55.1996,55.2276,80000.0
2013-07-17 14:40:00,59.28,59.31,59.21,59.21,105000.0,55.2183,55.2462,55.153,55.153,105000.0
2013-07-17 14:50:00,59.23,59.23,59.16,59.21,103000.0,55.1717,55.1717,55.1065,55.153,103000.0
2013-07-17 15:00:00,59.22,59.26,59.15,59.15,76000.0,55.1624,55.1996,55.0972,55.0972,76000.0
2013-07-17 15:10:00,59.15,59.25,59.15,59.25,52000.0,55.0972,55.1903,55.0972,55.1903,52000.0
2013-07-17 15:20:00,59.25,59.25,59.15,59.18,135000.0,55.1903,55.1903,55.0972,55.1251,135000.0
2013-07-17 15:30:00,59.19,59.21,59.17,59.18,201000.0,55.1344,55.153,55.1158,55.1251,201000.0
2013-07-17 15:40:00,59.19,59.2,59.15,59.19,288000.0,55.1344,55.1437,55.0972,55.1344,288000.0
2013-07-17 15:50:00,59.19,59.39,59.17,59.38,757000.0,55.1344,55.3207,55.1158,55.3114,757000.0
2013-07-18 09:30:00,59.6,59.6,59.47,59.56,117000.0,55.5163,55.5163,55.3952,55.4791,117000.0
2013-07-18 09:40:00,59.51,59.79,59.45,59.78,127000.0,55.4325,55.6933,55.3766,55.684,127000.0
2013-07-18 09:50:00,59.76,59.8,59.59,59.68,99000.0,55.6654,55.7026,55.507,55.5908,99000.0
2013-07-18 10:00:00,59.69,59.77,59.59,59.77,159000.0,55.6002,55.6747,55.507,55.6747,159000.0
2013-07-18 10:10:00,59.8,59.88,59.74,59.88,87000.0,55.7026,55.7771,55.6467,55.7771,87000.0
2013-07-18 10:20:00,59.88,59.95,59.86,59.92,128000.0,55.7771,55.8423,55.7585,55.8144,128000.0
2013-07-18 10:30:00,59.92,59.94,59.86,59.92,60000.0,55.8144,55.833,55.7585,55.8144,60000.0
2013-07-18 10:40:00,59.92,59.97,59.88,59.95,229000.0,55.8144,55.861,55.7771,55.8423,229000.0
2013-07-18 10:50:00,59.95,60.07,59.95,60.02,105000.0,55.8423,55.9541,55.8423,55.9076,105000.0
2013-07-18 11:00:00,60.04,60.05,59.93,59.93,60000.0,55.9262,55.9355,55.8237,55.8237,60000.0
2013-07-18 11:10:00,59.93,59.95,59.86,59.87,32000.0,55.8237,55.8423,55.7585,55.7678,32000.0
2013-07-18 11:20:00,59.87,59.87,59.81,59.86,76000.0,55.7678,55.7678,55.7119,55.7585,76000.0
2013-07-18 11:30:00,59.86,59.87,59.81,59.86,38000.0,55.7585,55.7678,55.7119,55.7585,38000.0
2013-07-18 11:40:00,59.85,59.87,59.82,59.87,54000.0,55.7492,55.7678,55.7213,55.7678,54000.0
2013-07-18 11:50:00,59.87,59.87,59.8,59.82,53000.0,55.7678,55.7678,55.7026,55.7213,53000.0
2013-07-18 12:00:00,59.82,59.92,59.81,59.87,77000.0,55.7213,55.8144,55.7119,55.7678,77000.0
2013-07-18 12:10:00,59.83,59.84,59.82,59.82,38000.0,55.7306,55.7399,55.7213,55.7213,38000.0
2013-07-18 12:20:00,59.82,59.83,59.77,59.79,38000.0,55.7213,55.7306,55.6747,55.6933,38000.0
2013-07-18 12:30:00,59.77,59.8,59.72,59.78,78000.0,55.6747,55.7026,55.6281,55.684,78000.0
2013-07-18 12:40:00,59.78,59.78,59.67,59.72,44000.0,55.684,55.684,55.5815,55.6281,44000.0
2013-07-18 12:50:00,59.74,59.74,59.6,59.63,32000.0,55.6467,55.6467,55.5163,55.5443,32000.0
2013-07-18 13:00:00,59.63,59.65,59.59,59.64,26000.0,55.5443,55.5629,55.507,55.5536,26000.0
2013-07-18 13:10:00,59.66,59.74,59.58,59.58,36000.0,55.5722,55.6467,55.4977,55.4977,36000.0
2013-07-18 13:20:00,59.58,59.62,59.58,59.62,21000.0,55.4977,55.535,55.4977,55.535,21000.0
2013-07-18 13:30:00,59.6,59.68,59.6,59.67,19000.0,55.5163,55.5908,55.5163,55.5815,19000.0
2013-07-18 13:40:00,59.66,59.71,59.63,59.65,31000.0,55.5722,55.6188,55.5443,55.5629,31000.0
2013-07-18 13:50:00,59.65,59.7,59.6,59.67,32000.0,55.5629,55.6095,55.5163,55.5815,32000.0
2013-07-18 14:00:00,59.67,59.74,59.67,59.73,30000.0,55.5815,55.6467,55.5815,55.6374,30000.0
2013-07-18 14:10:00,59.73,59.78,59.73,59.75,51000.0,55.6374,55.684,55.6374,55.6561,51000.0
2013-07-18 14:20:00,59.76,59.78,59.74,59.77,23000.0,55.6654,55.684,55.6467,55.6747,23000.0
2013-07-18 14:30:00,59.78,59.82,59.77,59.81,35000.0,55.684,55.7213,55.6747,55.7119,35000.0
2013-07-18 14:40:00,59.81,59.85,59.81,59.82,44000.0,55.7119,55.7492,55.7119,55.7213,44000.0
2013-07-18 14:50:00,59.83,59.86,59.81,59.86,30000.0,55.7306,55.7585,55.7119,55.7585,30000.0
2013-07-18 15:00:00,59.83,59.86,59.77,59.82,33000.0,55.7306,55.7585,55.6747,55.7213,33000.0
2013-07-18 15:10:00,59.82,59.82,59.73,59.74,49000.0,55.7213,55.7213,55.6374,55.6467,49000.0
2013-07-18 15:20:00,59.72,59.78,59.7,59.77,77000.0,55.6281,55.684,55.6095,55.6747,77000.0
2013-07-18 15:30:00,59.77,59.78,59.65,59.65,145000.0,55.6747,55.684,55.5629,55.5629,145000.0
2013-07-18 15:40:00,59.64,59.67,59.59,59.6,413000.0,55.5536,55.5815,55.507,55.5163,413000.0
2013-07-18 15:50:00,59.61,59.67,59.59,59.66,336000.0,55.5256,55.5815,55.507,55.5722,336000.0
2013-07-19 09:30:00,59.88,60.1,59.68,59.69,818000.0,55.7771,55.9821,55.5908,55.6002,818000.0
2013-07-19 09:40:00,59.68,59.85,59.59,59.7,136000.0,55.5908,55.7492,55.507,55.6095,136000.0
2013-07-19 09:50:00,59.7,59.77,59.61,59.62,321000.0,55.6095,55.6747,55.5256,55.535,321000.0
2013-07-19 10:00:00,59.7,59.72,59.55,59.69,161000.0,55.6095,55.6281,55.4698,55.6002,161000.0
2013-07-19 10:10:00,59.73,59.73,59.63,59.66,73000.0,55.6374,55.6374,55.5443,55.5722,73000.0
2013-07-19 10:20:00,59.65,59.73,59.59,59.71,208000.0,55.5629,55.6374,55.507,55.6188,208000.0
2013-07-19 10:30:00,59.71,59.84,59.7,59.82,84000.0,55.6188,55.7399,55.6095,55.7213,84000.0
2013-07-19 10:40:00,59.77,59.83,59.7,59.8,473000.0,55.6747,55.7306,55.6095,55.7026,473000.0
2013-07-19 10:50:00,59.82,59.89,59.71,59.73,252000.0,55.7213,55.7865,55.6188,55.6374,252000.0
2013-07-19 11:00:00,59.73,59.75,59.69,59.72,88000.0,55.6374,55.6561,55.6002,55.6281,88000.0
2013-07-19 11:10:00,59.75,59.82,59.74,59.75,43000.0,55.6561,55.7213,55.6467,55.6561,43000.0
2013-07-19 11:20:00,59.76,59.87,59.76,59.85,49000.0,55.6654,55.7678,55.6654,55.7492,49000.0
2013-07-19 11:30:00,59.86,59.86,59.79,59.84,71000.0,55.7585,55.7585,55.6933,55.7399,71000.0
2013-07-19 11:40:00,59.81,59.88,59.76,59.85,76000.0,55.7119,55.7771,55.6654,55.7492,76000.0
2013-07-19 11:50:00,59.81,59.85,59.75,59.79,68000.0,55.7119,55.7492,55.6561,55.6933,68000.0
2013-07-19 12:00:00,59.8,59.84,59.73,59.84,102000.0,55.7026,55.7399,55.6374,55.7399,102000.0
2013-07-19 12:10:00,59.81,59.81,59.71,59.73,30000.0,55.7119,55.7119,55.6188,55.6374,30000.0
2013-07-19 12:20:00,59.73,59.75,59.73,59.73,13000.0,55.6374,55.6561,55.6374,55.6374,13000.0
2013-07-19 12:30:00,59.71,59.76,59.7,59.75,39000.0,55.6188,55.6654,55.6095,55.6561,39000.0
2013-07-19 12:40:00,59.76,59.76,59.73,59.73,31000.0,55.6654,55.6654,55.6374,55.6374,31000.0
2013-07-19 12:50:00,59.74,59.74,59.67,59.72,46000.0,55.6467,55.6467,55.5815,55.6281,46000.0
2013-07-19 13:00:00,59.72,59.72,59.61,59.7,99000.0,55.6281,55.6281,55.5256,55.6095,99000.0
2013-07-19 13:10:00,59.71,59.79,59.71,59.72,59000.0,55.6188,55.6933,55.6188,55.6281,59000.0
2013-07-19 13:20:00,59.69,59.71,59.64,59.64,40000.0,55.6002,55.6188,55.5536,55.5536,40000.0
2013-07-19 13:30:00,59.64,59.64,59.58,59.58,83000.0,55.5536,55.5536,55.4977,55.4977,83000.0
2013-07-19 13:40:00,59.58,59.67,59.58,59.67,76000.0,55.4977,55.5815,55.4977,55.5815,76000.0
2013-07-19 13:50:00,59.69,59.73,59.68,59.72,45000.0,55.6002,55.6374,55.5908,55.6281,45000.0
2013-07-19 14:00:00,59.71,59.71,59.61,59.63,85000.0,55.6188,55.6188,55.5256,55.5443,85000.0
2013-07-19 14:10:00,59.63,59.66,59.57,59.57,226000.0,55.5443,55.5722,55.4884,55.4884,226000.0
2013-07-19 14:20:00,59.56,59.63,59.52,59.63,114000.0,55.4791,55.5443,55.4418,55.5443,114000.0
2013-07-19 14:30:00,59.61,59.63,59.56,59.58,169000.0,55.5256,55.5443,55.4791,55.4977,169000.0
2013-07-19 14:40:00,59.58,59.58,59.45,59.51,207000.0,55.4977,55.4977,55.3766,55.4325,207000.0
2013-07-19 14:50:00,59.5,59.53,59.46,59.48,87000.0,55.4232,55.4511,55.3859,55.4046,87000.0
2013-07-19 15:00:00,59.51,59.57,59.47,59.48,155000.0,55.4325,55.4884,55.3952,55.4046,155000.0
2013-07-19 15:10:00,59.48,59.54,59.43,59.45,387000.0,55.4046,55.4604,55.358,55.3766,387000.0
2013-07-19 15:20:00,59.45,59.5,59.38,59.39,437000.0,55.3766,55.4232,55.3114,55.3207,437000.0
2013-07-19 15:30:00,59.4,59.52,59.38,59.38,230000.0,55.33,55.4418,55.3114,55.3114,230000.0
2013-07-19 15:40:00,59.39,59.42,59.27,59.32,522000.0,55.3207,55.3487,55.2089,55.2555,522000.0
2013-07-19 15:50:00,59.32,59.37,59.28,59.33,949000.0,55.2555,55.3021,55.2183,55.2648,949000.0
2013-07-22 09:30:00,59.43,59.59,59.4,59.45,256000.0,55.358,55.507,55.33,55.3766,256000.0
2013-07-22 09:40:00,59.46,59.46,59.31,59.35,108000.0,55.3859,55.3859,55.2462,55.2835,108000.0
2013-07-22 09:50:00,59.35,59.4,59.32,59.4,86000.0,55.2835,55.33,55.2555,55.33,86000.0
2013-07-22 10:00:00,59.4,59.52,59.37,59.49,158000.0,55.33,55.4418,55.3021,55.4139,158000.0
2013-07-22 10:10:00,59.54,59.7,59.51,59.7,144000.0,55.4604,55.6095,55.4325,55.6095,144000.0
2013-07-22 10:20:00,59.7,59.78,59.66,59.71,187000.0,55.6095,55.684,55.5722,55.6188,187000.0
2013-07-22 10:30:00,59.74,59.74,59.58,59.66,93000.0,55.6467,55.6467,55.4977,55.5722,93000.0
2013-07-22 10:40:00,59.66,59.72,59.63,59.72,253000.0,55.5722,55.6281,55.5443,55.6281,253000.0
2013-07-22 10:50:00,59.72,59.85,59.72,59.85,125000.0,55.6281,55.7492,55.6281,55.7492,125000.0
2013-07-22 11:00:00,59.82,59.88,59.81,59.87,42000.0,55.7213,55.7771,55.7119,55.7678,42000.0
2013-07-22 11:10:00,59.87,59.87,59.7,59.75,90000.0,55.7678,55.7678,55.6095,55.6561,90000.0
2013-07-22 11:20:00,59.79,59.79,59.73,59.73,48000.0,55.6933,55.6933,55.6374,55.6374,48000.0
2013-07-22 11:30:00,59.74,59.9,59.74,59.89,88000.0,55.6467,55.7958,55.6467,55.7865,88000.0
2013-07-22 11:40:00,59.89,59.89,59.81,59.86,73000.0,55.7865,55.7865,55.7119,55.7585,73000.0
2013-07-22 11:50:00,59.85,59.9,59.85,59.9,49000.0,55.7492,55.7958,55.7492,55.7958,49000.0
2013-07-22 12:00:00,59.9,60.0,59.88,60.0,181000.0,55.7958,55.8889,55.7771,55.8889,181000.0
2013-07-22 12:10:00,60.0,60.01,59.97,60.01,91000.0,55.8889,55.8982,55.861,55.8982,91000.0
2013-07-22 12:20:00,60.03,60.14,60.02,60.11,106000.0,55.9169,56.0193,55.9076,55.9914,106000.0
2013-07-22 12:30:00,60.12,60.13,60.01,60.03,68000.0,56.0007,56.01,55.8982,55.9169,68000.0
2013-07-22 12:40:00,60.04,60.1,60.03,60.05,45000.0,55.9262,55.9821,55.9169,55.9355,45000.0
2013-07-22 12:50:00,60.05,60.08,59.9,59.91,143000.0,55.9355,55.9634,55.7958,55.8051,143000.0
2013-07-22 13:00:00,59.9,59.98,59.89,59.96,94000.0,55.7958,55.8703,55.7865,55.8517,94000.0
2013-07-22 13:10:00,59.96,60.03,59.93,60.01,53000.0,55.8517,55.9169,55.8237,55.8982,53000.0
2013-07-22 13:20:00,60.03,60.12,60.02,60.09,114000.0,55.9169,56.0007,55.9076,55.9728,114000.0
2013-07-22 13:30:00,60.09,60.11,60.05,60.05,82000.0,55.9728,55.9914,55.9355,55.9355,82000.0
2013-07-22 13:40:00,60.03,60.11,60.01,60.03,63000.0,55.9169,55.9914,55.8982,55.9169,63000.0
2013-07-22 13:50:00,60.0,60.08,59.99,60.08,57000.0,55.8889,55.9634,55.8796,55.9634,57000.0
2013-07-22 14:00:00,60.11,60.12,60.04,60.09,137000.0,55.9914,56.0007,55.9262,55.9728,137000.0
2013-07-22 14:10:00,60.1,60.2,60.06,60.07,138000.0,55.9821,56.0752,55.9448,55.9541,138000.0
2013-07-22 14:20:00,60.04,60.15,60.04,60.08,82000.0,55.9262,56.0286,55.9262,55.9634,82000.0
2013-07-22 14:30:00,60.08,60.1,60.07,60.09,70000.0,55.9634,55.9821,55.9541,55.9728,70000.0
2013-07-22 14:40:00,60.11,60.18,60.11,60.16,49000.0,55.9914,56.0566,55.9914,56.038,49000.0
2013-07-22 14:50:00,60.13,60.2,60.12,60.2,94000.0,56.01,56.0752,56.0007,56.0752,94000.0
2013-07-22 15:00:00,60.19,60.38,60.19,60.38,228000.0,56.0659,56.2429,56.0659,56.2429,228000.0
2013-07-22 15:10:00,60.36,60.39,60.27,60.27,113000.0,56.2243,56.2522,56.1404,56.1404,113000.0
2013-07-22 15:20:00,60.25,60.31,60.24,60.26,211000.0,56.1218,56.1777,56.1125,56.1311,211000.0
2013-07-22 15:30:00,60.24,60.3,60.21,60.22,157000.0,56.1125,56.1684,56.0845,56.0938,157000.0
2013-07-22 15:40:00,60.2,60.3,60.19,60.29,192000.0,56.0752,56.1684,56.0659,56.1591,192000.0
2013-07-22 15:50:00,60.28,60.29,60.2,60.24,457000.0,56.1497,56.1591,56.0752,56.1125,457000.0
2013-07-23 09:30:00,60.38,60.49,60.3,60.43,161000.0,56.2429,56.3453,56.1684,56.2895,161000.0
2013-07-23 09:40:00,60.36,60.36,60.18,60.32,175000.0,56.2243,56.2243,56.0566,56.187,175000.0
2013-07-23 09:50:00,60.27,60.28,60.1,60.19,83000.0,56.1404,56.1497,55.9821,56.0659,83000.0
2013-07-23 10:00:00,60.15,60.18,60.0,60.01,88000.0,56.0286,56.0566,55.8889,55.8982,88000.0
2013-07-23 10:10:00,60.02,60.02,59.94,60.0,78000.0,55.9076,55.9076,55.833,55.8889,78000.0
2013-07-23 10:20:00,59.98,60.0,59.82,59.91,64000.0,55.8703,55.8889,55.7213,55.8051,64000.0
2013-07-23 10:30:00,59.88,59.9,59.76,59.76,54000.0,55.7771,55.7958,55.6654,55.6654,54000.0
2013-07-23 10:40:00,59.79,59.87,59.75,59.79,318000.0,55.6933,55.7678,55.6561,55.6933,318000.0
2013-07-23 10:50:00,59.79,60.02,59.75,60.0,178000.0,55.6933,55.9076,55.6561,55.8889,178000.0
2013-07-23 11:00:00,59.98,59.98,59.85,59.88,127000.0,55.8703,55.8703,55.7492,55.7771,127000.0
2013-07-23 11:10:00,59.86,59.99,59.8,59.92,116000.0,55.7585,55.8796,55.7026,55.8144,116000.0
2013-07-23 11:20:00,59.94,59.99,59.93,59.98,88000.0,55.833,55.8796,55.8237,55.8703,88000.0
2013-07-23 11:30:00,59.99,60.02,59.98,60.01,64000.0,55.8796,55.9076,55.8703,55.8982,64000.0
2013-07-23 11:40:00,59.97,60.05,59.97,60.05,67000.0,55.861,55.9355,55.861,55.9355,67000.0
2013-07-23 11:50:00,60.05,60.1,59.95,60.1,93000.0,55.9355,55.9821,55.8423,55.9821,93000.0
2013-07-23 12:00:00,60.1,60.12,59.99,60.07,92000.0,55.9821,56.0007,55.8796,55.9541,92000.0
2013-07-23 12:10:00,60.04,60.06,60.0,60.06,49000.0,55.9262,55.9448,55.8889,55.9448,49000.0
2013-07-23 12:20:00,60.07,60.09,59.98,60.07,75000.0,55.9541,55.9728,55.8703,55.9541,75000.0
2013-07-23 12:30:00,60.05,60.05,59.98,59.99,52000.0,55.9355,55.9355,55.8703,55.8796,52000.0
2013-07-23 12:40:00,60.02,60.1,60.02,60.07,61000.0,55.9076,55.9821,55.9076,55.9541,61000.0
2013-07-23 12:50:00,60.07,60.07,60.0,60.02,53000.0,55.9541,55.9541,55.8889,55.9076,53000.0
2013-07-23 13:00:00,60.02,60.18,60.02,60.13,59000.0,55.9076,56.0566,55.9076,56.01,59000.0
2013-07-23 13:10:00,60.14,60.17,60.11,60.13,138000.0,56.0193,56.0473,55.9914,56.01,138000.0
2013-07-23 13:20:00,60.14,60.2,60.12,60.13,89000.0,56.0193,56.0752,56.0007,56.01,89000.0
2013-07-23 13:30:00,60.13,60.15,60.07,60.08,62000.0,56.01,56.0286,55.9541,55.9634,62000.0
2013-07-23 13:40:00,60.07,60.11,60.07,60.08,37000.0,55.9541,55.9914,55.9541,55.9634,37000.0
2013-07-23 13:50:00,60.09,60.13,60.06,60.07,74000.0,55.9728,56.01,55.9448,55.9541,74000.0
2013-07-23 14:00:00,60.09,60.13,60.09,60.13,56000.0,55.9728,56.01,55.9728,56.01,56000.0
2013-07-23 14:10:00,60.13,60.17,60.11,60.13,80000.0,56.01,56.0473,55.9914,56.01,80000.0
2013-07-23 14:20:00,60.12,60.17,60.12,60.16,59000.0,56.0007,56.0473,56.0007,56.038,59000.0
2013-07-23 14:30:00,60.16,60.17,60.12,60.15,64000.0,56.038,56.0473,56.0007,56.0286,64000.0
2013-07-23 14:40:00,60.15,60.18,60.1,60.11,49000.0,56.0286,56.0566,55.9821,55.9914,49000.0
2013-07-23 14:50:00,60.12,60.14,60.1,60.11,24000.0,56.0007,56.0193,55.9821,55.9914,24000.0
2013-07-23 15:00:00,60.11,60.13,60.08,60.1,55000.0,55.9914,56.01,55.9634,55.9821,55000.0
2013-07-23 15:10:00,60.09,60.09,60.02,60.03,81000.0,55.9728,55.9728,55.9076,55.9169,81000.0
2013-07-23 15:20:00,60.03,60.04,59.95,59.97,160000.0,55.9169,55.9262,55.8423,55.861,160000.0
2013-07-23 15:30:00,59.97,59.99,59.86,59.86,245000.0,55.861,55.8796,55.7585,55.7585,245000.0
2013-07-23 15:40:00,59.86,59.88,59.78,59.8,428000.0,55.7585,55.7771,55.684,55.7026,428000.0
2013-07-23 15:50:00,59.79,59.88,59.79,59.83,413000.0,55.6933,55.7771,55.6933,55.7306,413000.0
2013-07-24 09:30:00,59.83,60.0,59.72,59.73,564000.0,55.7306,55.8889,55.6281,55.6374,564000.0
2013-07-24 09:40:00,59.83,59.83,59.74,59.76,286000.0,55.7306,55.7306,55.6467,55.6654,286000.0
2013-07-24 09:50:00,59.75,59.76,59.56,59.67,351000.0,55.6561,55.6654,55.4791,55.5815,351000.0
2013-07-24 10:00:00,59.72,59.76,59.65,59.71,169000.0,55.6281,55.6654,55.5629,55.6188,169000.0
2013-07-24 10:10:00,59.65,59.85,59.59,59.65,285000.0,55.5629,55.7492,55.507,55.5629,285000.0
2013-07-24 10:20:00,59.65,59.67,59.4,59.57,220000.0,55.5629,55.5815,55.33,55.4884,220000.0
2013-07-24 10:30:00,59.54,59.61,59.43,59.61,120000.0,55.4604,55.5256,55.358,55.5256,120000.0
2013-07-24 10:40:00,59.61,59.61,59.5,59.5,52000.0,55.5256,55.5256,55.4232,55.4232,52000.0
2013-07-24 10:50:00,59.57,59.57,59.35,59.38,295000.0,55.4884,55.4884,55.2835,55.3114,295000.0
2013-07-24 11:00:00,59.42,59.45,59.12,59.19,708000.0,55.3487,55.3766,55.0692,55.1344,708000.0
2013-07-24 11:10:00,59.21,59.31,59.21,59.31,136000.0,55.153,55.2462,55.153,55.2462,136000.0
2013-07-24 11:20:00,59.35,59.42,59.31,59.39,118000.0,55.2835,55.3487,55.2462,55.3207,118000.0
2013-07-24 11:30:00,59.39,59.48,59.31,59.34,111000.0,55.3207,55.4046,55.2462,55.2741,111000.0
2013-07-24 11:40:00,59.33,59.5,59.33,59.44,88000.0,55.2648,55.4232,55.2648,55.3673,88000.0
2013-07-24 11:50:00,59.45,59.48,59.33,59.33,107000.0,55.3766,55.4046,55.2648,55.2648,107000.0
2013-07-24 12:00:00,59.36,59.38,59.31,59.31,76000.0,55.2928,55.3114,55.2462,55.2462,76000.0
2013-07-24 12:10:00,59.32,59.32,59.26,59.27,113000.0,55.2555,55.2555,55.1996,55.2089,113000.0
2013-07-24 12:20:00,59.28,59.3,59.21,59.21,86000.0,55.2183,55.2369,55.153,55.153,86000.0
2013-07-24 12:30:00,59.21,59.3,59.17,59.27,201000.0,55.153,55.2369,55.1158,55.2089,201000.0
2013-07-24 12:40:00,59.26,59.31,59.14,59.17,146000.0,55.1996,55.2462,55.0878,55.1158,146000.0
2013-07-24 12:50:00,59.18,59.24,59.1,59.14,147000.0,55.1251,55.181,55.0506,55.0878,147000.0
2013-07-24 13:00:00,59.17,59.17,59.07,59.13,133000.0,55.1158,55.1158,55.0226,55.0785,133000.0
2013-07-24 13:10:00,59.14,59.17,59.02,59.05,147000.0,55.0878,55.1158,54.9761,55.004,147000.0
2013-07-24 13:20:00,59.06,59.15,59.04,59.1,123000.0,55.0133,55.0972,54.9947,55.0506,123000.0
2013-07-24 13:30:00,59.09,59.14,59.08,59.13,78000.0,55.0413,55.0878,55.032,55.0785,78000.0
2013-07-24 13:40:00,59.15,59.16,59.1,59.15,90000.0,55.0972,55.1065,55.0506,55.0972,90000.0
2013-07-24 13:50:00,59.15,59.19,59.1,59.17,41000.0,55.0972,55.1344,55.0506,55.1158,41000.0
2013-07-24 14:00:00,59.2,59.22,59.11,59.2,82000.0,55.1437,55.1624,55.0599,55.1437,82000.0
2013-07-24 14:10:00,59.21,59.21,59.18,59.19,33000.0,55.153,55.153,55.1251,55.1344,33000.0
2013-07-24 14:20:00,59.18,59.25,59.18,59.21,134000.0,55.1251,55.1903,55.1251,55.153,134000.0
2013-07-24 14:30:00,59.22,59.22,59.15,59.15,94000.0,55.1624,55.1624,55.0972,55.0972,94000.0
2013-07-24 14:40:00,59.14,59.15,59.08,59.08,111000.0,55.0878,55.0972,55.032,55.032,111000.0
2013-07-24 14:50:00,59.08,59.2,59.07,59.15,147000.0,55.032,55.1437,55.0226,55.0972,147000.0
2013-07-24 15:00:00,59.14,59.15,59.07,59.15,73000.0,55.0878,55.0972,55.0226,55.0972,73000.0
2013-07-24 15:10:00,59.13,59.13,59.01,59.03,116000.0,55.0785,55.0785,54.9668,54.9854,116000.0
2013-07-24 15:20:00,59.03,59.15,59.03,59.09,234000.0,54.9854,55.0972,54.9854,55.0413,234000.0
2013-07-24 15:30:00,59.09,59.1,59.0,59.03,307000.0,55.0413,55.0506,54.9574,54.9854,307000.0
2013-07-24 15:40:00,59.03,59.08,59.01,59.03,332000.0,54.9854,55.032,54.9668,54.9854,332000.0
2013-07-24 15:50:00,59.01,59.1,58.96,59.07,745000.0,54.9668,55.0506,54.9202,55.0226,745000.0
2013-07-25 09:30:00,59.42,59.99,59.42,59.97,455000.0,55.3487,55.8796,55.3487,55.861,455000.0
2013-07-25 09:40:00,59.9,59.93,59.58,59.75,235000.0,55.7958,55.8237,55.4977,55.6561,235000.0
2013-07-25 09:50:00,59.68,59.9,59.6,59.88,232000.0,55.5908,55.7958,55.5163,55.7771,232000.0
2013-07-25 10:00:00,59.88,60.19,59.75,60.0,464000.0,55.7771,56.0659,55.6561,55.8889,464000.0
2013-07-25 10:10:00,60.05,60.1,59.82,59.91,256000.0,55.9355,55.9821,55.7213,55.8051,256000.0
2013-07-25 10:20:00,59.88,59.91,59.74,59.77,390000.0,55.7771,55.8051,55.6467,55.6747,390000.0
2013-07-25 10:30:00,59.75,59.8,59.66,59.68,496000.0,55.6561,55.7026,55.5722,55.5908,496000.0
2013-07-25 10:40:00,59.71,59.71,59.61,59.61,120000.0,55.6188,55.6188,55.5256,55.5256,120000.0
2013-07-25 10:50:00,59.61,59.77,59.59,59.76,156000.0,55.5256,55.6747,55.507,55.6654,156000.0
2013-07-25 11:00:00,59.8,59.8,59.42,59.47,654000.0,55.7026,55.7026,55.3487,55.3952,654000.0
2013-07-25 11:10:00,59.48,59.51,59.45,59.49,85000.0,55.4046,55.4325,55.3766,55.4139,85000.0
2013-07-25 11:20:00,59.53,59.59,59.53,59.57,59000.0,55.4511,55.507,55.4511,55.4884,59000.0
2013-07-25 11:30:00,59.53,59.58,59.43,59.48,155000.0,55.4511,55.4977,55.358,55.4046,155000.0
2013-07-25 11:40:00,59.52,59.67,59.5,59.67,56000.0,55.4418,55.5815,55.4232,55.5815,56000.0
2013-07-25 11:50:00,59.67,59.67,59.53,59.53,94000.0,55.5815,55.5815,55.4511,55.4511,94000.0
2013-07-25 12:00:00,59.55,59.55,59.41,59.51,70000.0,55.4698,55.4698,55.3393,55.4325,70000.0
2013-07-25 12:10:00,59.5,59.52,59.47,59.51,32000.0,55.4232,55.4418,55.3952,55.4325,32000.0
2013-07-25 12:20:00,59.51,59.6,59.5,59.58,89000.0,55.4325,55.5163,55.4232,55.4977,89000.0
2013-07-25 12:30:00,59.57,59.75,59.55,59.75,159000.0,55.4884,55.6561,55.4698,55.6561,159000.0
2013-07-25 12:40:00,59.76,59.91,59.76,59.83,186000.0,55.6654,55.8051,55.6654,55.7306,186000.0
2013-07-25 12:50:00,59.81,59.84,59.76,59.82,57000.0,55.7119,55.7399,55.6654,55.7213,57000.0
2013-07-25 13:00:00,59.84,59.84,59.75,59.81,85000.0,55.7399,55.7399,55.6561,55.7119,85000.0
2013-07-25 13:10:00,59.81,59.99,59.81,59.93,216000.0,55.7119,55.8796,55.7119,55.8237,216000.0
2013-07-25 13:20:00,59.95,60.0,59.93,59.97,172000.0,55.8423,55.8889,55.8237,55.861,172000.0
2013-07-25 13:30:00,59.99,60.01,59.96,59.97,169000.0,55.8796,55.8982,55.8517,55.861,169000.0
2013-07-25 13:40:00,59.98,60.02,59.93,60.0,69000.0,55.8703,55.9076,55.8237,55.8889,69000.0
2013-07-25 13:50:00,60.0,60.0,59.9,59.92,86000.0,55.8889,55.8889,55.7958,55.8144,86000.0
2013-07-25 14:00:00,59.9,59.97,59.9,59.95,86000.0,55.7958,55.861,55.7958,55.8423,86000.0
2013-07-25 14:10:00,59.95,60.0,59.93,59.99,90000.0,55.8423,55.8889,55.8237,55.8796,90000.0
2013-07-25 14:20:00,59.99,60.0,59.95,59.95,105000.0,55.8796,55.8889,55.8423,55.8423,105000.0
2013-07-25 14:30:00,59.95,60.01,59.94,59.97,104000.0,55.8423,55.8982,55.833,55.861,104000.0
2013-07-25 14:40:00,59.97,60.0,59.93,59.97,61000.0,55.861,55.8889,55.8237,55.861,61000.0
2013-07-25 14:50:00,59.98,60.0,59.88,59.9,95000.0,55.8703,55.8889,55.7771,55.7958,95000.0
2013-07-25 15:00:00,59.9,60.0,59.89,59.97,84000.0,55.7958,55.8889,55.7865,55.861,84000.0
2013-07-25 15:10:00,59.97,60.0,59.92,59.96,100000.0,55.861,55.8889,55.8144,55.8517,100000.0
2013-07-25 15:20:00,59.95,59.99,59.91,59.97,110000.0,55.8423,55.8796,55.8051,55.861,110000.0
2013-07-25 15:30:00,59.96,60.04,59.92,60.01,191000.0,55.8517,55.9262,55.8144,55.8982,191000.0
2013-07-25 15:40:00,60.0,60.0,59.93,59.96,198000.0,55.8889,55.8889,55.8237,55.8517,198000.0
2013-07-25 15:50:00,59.94,59.96,59.88,59.94,284000.0,55.833,55.8517,55.7771,55.833,284000.0
2013-07-26 09:30:00,59.66,59.85,59.66,59.85,78000.0,55.5722,55.7492,55.5722,55.7492,78000.0
2013-07-26 09:40:00,59.85,59.9,59.75,59.75,132000.0,55.7492,55.7958,55.6561,55.6561,132000.0
2013-07-26 09:50:00,59.75,59.82,59.7,59.79,96000.0,55.6561,55.7213,55.6095,55.6933,96000.0
2013-07-26 10:00:00,59.79,59.85,59.76,59.77,96000.0,55.6933,55.7492,55.6654,55.6747,96000.0
2013-07-26 10:10:00,59.76,59.83,59.71,59.82,55000.0,55.6654,55.7306,55.6188,55.7213,55000.0
2013-07-26 10:20:00,59.76,59.87,59.73,59.76,105000.0,55.6654,55.7678,55.6374,55.6654,105000.0
2013-07-26 10:30:00,59.75,59.76,59.59,59.62,65000.0,55.6561,55.6654,55.507,55.535,65000.0
2013-07-26 10:40:00,59.62,59.65,59.34,59.34,113000.0,55.535,55.5629,55.2741,55.2741,113000.0
2013-07-26 10:50:00,59.34,59.44,59.29,59.42,152000.0,55.2741,55.3673,55.2276,55.3487,152000.0
2013-07-26 11:00:00,59.42,59.5,59.33,59.43,63000.0,55.3487,55.4232,55.2648,55.358,63000.0
2013-07-26 11:10:00,59.52,59.52,59.44,59.5,32000.0,55.4418,55.4418,55.3673,55.4232,32000.0
2013-07-26 11:20:00,59.5,59.5,59.43,59.48,67000.0,55.4232,55.4232,55.358,55.4046,67000.0
2013-07-26 11:30:00,59.47,59.5,59.42,59.42,46000.0,55.3952,55.4232,55.3487,55.3487,46000.0
2013-07-26 11:40:00,59.47,59.62,59.47,59.62,88000.0,55.3952,55.535,55.3952,55.535,88000.0
2013-07-26 11:50:00,59.59,59.6,59.5,59.54,72000.0,55.507,55.5163,55.4232,55.4604,72000.0
2013-07-26 12:00:00,59.53,59.64,59.52,59.62,87000.0,55.4511,55.5536,55.4418,55.535,87000.0
2013-07-26 12:10:00,59.62,59.66,59.61,59.64,89000.0,55.535,55.5722,55.5256,55.5536,89000.0
2013-07-26 12:20:00,59.63,59.71,59.63,59.71,87000.0,55.5443,55.6188,55.5443,55.6188,87000.0
2013-07-26 12:30:00,59.7,59.79,59.69,59.77,57000.0,55.6095,55.6933,55.6002,55.6747,57000.0
2013-07-26 12:40:00,59.77,59.84,59.74,59.81,35000.0,55.6747,55.7399,55.6467,55.7119,35000.0
2013-07-26 12:50:00,59.79,59.83,59.71,59.71,39000.0,55.6933,55.7306,55.6188,55.6188,39000.0
2013-07-26 13:00:00,59.69,59.78,59.68,59.78,73000.0,55.6002,55.684,55.5908,55.684,73000.0
2013-07-26 13:10:00,59.77,59.79,59.69,59.77,94000.0,55.6747,55.6933,55.6002,55.6747,94000.0
2013-07-26 13:20:00,59.76,59.94,59.69,59.87,210000.0,55.6654,55.833,55.6002,55.7678,210000.0
2013-07-26 13:30:00,59.85,59.9,59.81,59.9,157000.0,55.7492,55.7958,55.7119,55.7958,157000.0
2013-07-26 13:40:00,59.91,59.91,59.83,59.87,47000.0,55.8051,55.8051,55.7306,55.7678,47000.0
2013-07-26 13:50:00,59.88,59.91,59.85,59.85,31000.0,55.7771,55.8051,55.7492,55.7492,31000.0
2013-07-26 14:00:00,59.83,59.89,59.81,59.83,59000.0,55.7306,55.7865,55.7119,55.7306,59000.0
2013-07-26 14:10:00,59.82,59.92,59.76,59.82,66000.0,55.7213,55.8144,55.6654,55.7213,66000.0
2013-07-26 14:20:00,59.81,59.86,59.76,59.76,57000.0,55.7119,55.7585,55.6654,55.6654,57000.0
2013-07-26 14:30:00,59.76,59.82,59.76,59.77,15000.0,55.6654,55.7213,55.6654,55.6747,15000.0
2013-07-26 14:40:00,59.79,59.89,59.78,59.85,75000.0,55.6933,55.7865,55.684,55.7492,75000.0
2013-07-26 14:50:00,59.85,59.92,59.84,59.9,49000.0,55.7492,55.8144,55.7399,55.7958,49000.0
2013-07-26 15:00:00,59.88,59.91,59.84,59.91,25000.0,55.7771,55.8051,55.7399,55.8051,25000.0
2013-07-26 15:10:00,59.92,59.96,59.87,59.95,51000.0,55.8144,55.8517,55.7678,55.8423,51000.0
2013-07-26 15:20:00,59.95,59.97,59.89,59.91,82000.0,55.8423,55.861,55.7865,55.8051,82000.0
2013-07-26 15:30:00,59.93,59.94,59.88,59.92,79000.0,55.8237,55.833,55.7771,55.8144,79000.0
2013-07-26 15:40:00,59.92,59.96,59.8,59.89,143000.0,55.8144,55.8517,55.7026,55.7865,143000.0
2013-07-26 15:50:00,59.89,59.9,59.8,59.85,334000.0,55.7865,55.7958,55.7026,55.7492,334000.0
2013-07-29 09:30:00,59.89,60.1,59.8,59.88,170000.0,55.7865,55.9821,55.7026,55.7771,170000.0
2013-07-29 09:40:00,59.82,59.91,59.8,59.81,76000.0,55.7213,55.8051,55.7026,55.7119,76000.0
2013-07-29 09:50:00,59.81,59.84,59.62,59.81,210000.0,55.7119,55.7399,55.535,55.7119,210000.0
2013-07-29 10:00:00,59.84,59.92,59.7,59.8,136000.0,55.7399,55.8144,55.6095,55.7026,136000.0
2013-07-29 10:10:00,59.82,59.82,59.64,59.69,80000.0,55.7213,55.7213,55.5536,55.6002,80000.0
2013-07-29 10:20:00,59.69,59.71,59.63,59.65,169000.0,55.6002,55.6188,55.5443,55.5629,169000.0
2013-07-29 10:30:00,59.62,59.66,59.54,59.61,81000.0,55.535,55.5722,55.4604,55.5256,81000.0
2013-07-29 10:40:00,59.63,59.67,59.6,59.63,36000.0,55.5443,55.5815,55.5163,55.5443,36000.0
2013-07-29 10:50:00,59.63,59.63,59.5,59.51,69000.0,55.5443,55.5443,55.4232,55.4325,69000.0
2013-07-29 11:00:00,59.54,59.56,59.5,59.55,65000.0,55.4604,55.4791,55.4232,55.4698,65000.0
2013-07-29 11:10:00,59.56,59.6,59.48,59.53,73000.0,55.4791,55.5163,55.4046,55.4511,73000.0
2013-07-29 11:20:00,59.52,59.55,59.45,59.45,63000.0,55.4418,55.4698,55.3766,55.3766,63000.0
2013-07-29 11:30:00,59.5,59.58,59.48,59.54,53000.0,55.4232,55.4977,55.4046,55.4604,53000.0
2013-07-29 11:40:00,59.56,59.59,59.49,59.49,28000.0,55.4791,55.507,55.4139,55.4139,28000.0
2013-07-29 11:50:00,59.53,59.61,59.5,59.56,53000.0,55.4511,55.5256,55.4232,55.4791,53000.0
2013-07-29 12:00:00,59.55,59.63,59.54,59.63,27000.0,55.4698,55.5443,55.4604,55.5443,27000.0
2013-07-29 12:10:00,59.6,59.69,59.54,59.69,41000.0,55.5163,55.6002,55.4604,55.6002,41000.0
2013-07-29 12:20:00,59.65,59.7,59.65,59.67,31000.0,55.5629,55.6095,55.5629,55.5815,31000.0
2013-07-29 12:30:00,59.66,59.74,59.63,59.69,120000.0,55.5722,55.6467,55.5443,55.6002,120000.0
2013-07-29 12:40:00,59.7,59.78,59.69,59.78,34000.0,55.6095,55.684,55.6002,55.684,34000.0
2013-07-29 12:50:00,59.75,59.77,59.72,59.72,17000.0,55.6561,55.6747,55.6281,55.6281,17000.0
2013-07-29 13:00:00,59.72,59.77,59.69,59.73,51000.0,55.6281,55.6747,55.6002,55.6374,51000.0
2013-07-29 13:10:00,59.74,59.8,59.73,59.8,28000.0,55.6467,55.7026,55.6374,55.7026,28000.0
2013-07-29 13:20:00,59.8,59.8,59.73,59.73,23000.0,55.7026,55.7026,55.6374,55.6374,23000.0
2013-07-29 13:30:00,59.76,59.8,59.74,59.78,47000.0,55.6654,55.7026,55.6467,55.684,47000.0
2013-07-29 13:40:00,59.79,59.8,59.73,59.77,69000.0,55.6933,55.7026,55.6374,55.6747,69000.0
2013-07-29 13:50:00,59.77,59.85,59.77,59.81,79000.0,55.6747,55.7492,55.6747,55.7119,79000.0
2013-07-29 14:00:00,59.83,59.9,59.8,59.89,63000.0,55.7306,55.7958,55.7026,55.7865,63000.0
2013-07-29 14:10:00,59.88,59.95,59.88,59.93,54000.0,55.7771,55.8423,55.7771,55.8237,54000.0
2013-07-29 14:20:00,59.93,59.96,59.89,59.91,52000.0,55.8237,55.8517,55.7865,55.8051,52000.0
2013-07-29 14:30:00,59.93,59.94,59.81,59.82,58000.0,55.8237,55.833,55.7119,55.7213,58000.0
2013-07-29 14:40:00,59.83,59.91,59.83,59.88,48000.0,55.7306,55.8051,55.7306,55.7771,48000.0
2013-07-29 14:50:00,59.88,59.88,59.84,59.88,33000.0,55.7771,55.7771,55.7399,55.7771,33000.0
2013-07-29 15:00:00,59.85,59.91,59.84,59.91,49000.0,55.7492,55.8051,55.7399,55.8051,49000.0
2013-07-29 15:10:00,59.91,59.92,59.78,59.85,57000.0,55.8051,55.8144,55.684,55.7492,57000.0
2013-07-29 15:20:00,59.88,59.96,59.84,59.96,84000.0,55.7771,55.8517,55.7399,55.8517,84000.0
2013-07-29 15:30:00,59.97,59.97,59.84,59.86,106000.0,55.861,55.861,55.7399,55.7585,106000.0
2013-07-29 15:40:00,59.84,59.85,59.71,59.81,130000.0,55.7399,55.7492,55.6188,55.7119,130000.0
2013-07-29 15:50:00,59.81,59.82,59.67,59.75,310000.0,55.7119,55.7213,55.5815,55.6561,310000.0
2013-07-30 09:30:00,59.96,60.18,59.96,60.0,170000.0,55.8517,56.0566,55.8517,55.8889,170000.0
2013-07-30 09:40:00,60.07,60.14,59.91,59.91,51000.0,55.9541,56.0193,55.8051,55.8051,51000.0
2013-07-30 09:50:00,59.91,60.1,59.91,60.09,59000.0,55.8051,55.9821,55.8051,55.9728,59000.0
2013-07-30 10:00:00,60.08,60.15,60.03,60.1,259000.0,55.9634,56.0286,55.9169,55.9821,259000.0
2013-07-30 10:10:00,60.09,60.15,60.01,60.15,137000.0,55.9728,56.0286,55.8982,56.0286,137000.0
2013-07-30 10:20:00,60.16,60.2,60.11,60.2,133000.0,56.038,56.0752,55.9914,56.0752,133000.0
2013-07-30 10:30:00,60.2,60.21,60.07,60.1,109000.0,56.0752,56.0845,55.9541,55.9821,109000.0
2013-07-30 10:40:00,60.1,60.17,60.06,60.11,69000.0,55.9821,56.0473,55.9448,55.9914,69000.0
2013-07-30 10:50:00,60.14,60.15,60.05,60.09,87000.0,56.0193,56.0286,55.9355,55.9728,87000.0
2013-07-30 11:00:00,60.1,60.14,60.06,60.1,75000.0,55.9821,56.0193,55.9448,55.9821,75000.0
2013-07-30 11:10:00,60.11,60.14,60.09,60.11,76000.0,55.9914,56.0193,55.9728,55.9914,76000.0
2013-07-30 11:20:00,60.13,60.17,60.13,60.15,72000.0,56.01,56.0473,56.01,56.0286,72000.0
2013-07-30 11:30:00,60.16,60.26,60.14,60.23,172000.0,56.038,56.1311,56.0193,56.1032,172000.0
2013-07-30 11:40:00,60.22,60.27,60.2,60.26,105000.0,56.0938,56.1404,56.0752,56.1311,105000.0
2013-07-30 11:50:00,60.25,60.25,60.21,60.25,78000.0,56.1218,56.1218,56.0845,56.1218,78000.0
2013-07-30 12:00:00,60.22,60.25,60.2,60.23,140000.0,56.0938,56.1218,56.0752,56.1032,140000.0
2013-07-30 12:10:00,60.24,60.25,60.11,60.11,66000.0,56.1125,56.1218,55.9914,55.9914,66000.0
2013-07-30 12:20:00,60.13,60.24,60.13,60.24,57000.0,56.01,56.1125,56.01,56.1125,57000.0
2013-07-30 12:30:00,60.24,60.29,60.2,60.26,119000.0,56.1125,56.1591,56.0752,56.1311,119000.0
2013-07-30 12:40:00,60.26,60.29,60.2,60.21,48000.0,56.1311,56.1591,56.0752,56.0845,48000.0
2013-07-30 12:50:00,60.2,60.29,60.18,60.25,189000.0,56.0752,56.1591,56.0566,56.1218,189000.0
2013-07-30 13:00:00,60.25,60.31,60.24,60.27,269000.0,56.1218,56.1777,56.1125,56.1404,269000.0
2013-07-30 13:10:00,60.25,60.27,60.05,60.09,175000.0,56.1218,56.1404,55.9355,55.9728,175000.0
2013-07-30 13:20:00,60.09,60.09,59.97,60.04,146000.0,55.9728,55.9728,55.861,55.9262,146000.0
2013-07-30 13:30:00,60.02,60.11,60.01,60.1,55000.0,55.9076,55.9914,55.8982,55.9821,55000.0
2013-07-30 13:40:00,60.08,60.09,59.94,60.09,92000.0,55.9634,55.9728,55.833,55.9728,92000.0
2013-07-30 13:50:00,60.05,60.09,60.04,60.04,49000.0,55.9355,55.9728,55.9262,55.9262,49000.0
2013-07-30 14:00:00,60.02,60.06,59.96,60.03,77000.0,55.9076,55.9448,55.8517,55.9169,77000.0
2013-07-30 14:10:00,60.03,60.1,60.0,60.09,110000.0,55.9169,55.9821,55.8889,55.9728,110000.0
2013-07-30 14:20:00,60.1,60.19,60.08,60.15,169000.0,55.9821,56.0659,55.9634,56.0286,169000.0
2013-07-30 14:30:00,60.15,60.24,60.12,60.23,120000.0,56.0286,56.1125,56.0007,56.1032,120000.0
2013-07-30 14:40:00,60.21,60.27,60.15,60.22,110000.0,56.0845,56.1404,56.0286,56.0938,110000.0
2013-07-30 14:50:00,60.21,60.29,60.21,60.27,74000.0,56.0845,56.1591,56.0845,56.1404,74000.0
2013-07-30 15:00:00,60.27,60.39,60.23,60.36,135000.0,56.1404,56.2522,56.1032,56.2243,135000.0
2013-07-30 15:10:00,60.35,60.39,60.25,60.25,137000.0,56.2149,56.2522,56.1218,56.1218,137000.0
2013-07-30 15:20:00,60.25,60.33,60.24,60.31,140000.0,56.1218,56.1963,56.1125,56.1777,140000.0
2013-07-30 15:30:00,60.31,60.39,60.27,60.3,218000.0,56.1777,56.2522,56.1404,56.1684,218000.0
2013-07-30 15:40:00,60.3,60.33,60.2,60.26,299000.0,56.1684,56.1963,56.0752,56.1311,299000.0
2013-07-30 15:50:00,60.23,60.33,60.17,60.22,827000.0,56.1032,56.1963,56.0473,56.0938,827000.0
2013-07-31 09:30:00,62.45,62.62,62.0,62.04,1603000.0,58.1711,58.3294,57.7519,57.7891,1603000.0
2013-07-31 09:40:00,62.03,62.28,62.0,62.17,682000.0,57.7798,58.0127,57.7519,57.9102,682000.0
2013-07-31 09:50:00,62.17,62.32,62.06,62.12,722000.0,57.9102,58.05,57.8078,57.8637,722000.0
2013-07-31 10:00:00,62.11,62.34,62.11,62.13,465000.0,57.8543,58.0686,57.8543,57.873,465000.0
2013-07-31 10:10:00,62.15,62.26,62.1,62.2,267000.0,57.8916,57.9941,57.845,57.9382,267000.0
2013-07-31 10:20:00,62.18,62.2,61.73,61.93,1119000.0,57.9196,57.9382,57.5004,57.6867,1119000.0
2013-07-31 10:30:00,61.92,61.98,61.63,61.85,419000.0,57.6774,57.7333,57.4072,57.6122,419000.0
2013-07-31 10:40:00,61.86,61.88,61.69,61.74,452000.0,57.6215,57.6401,57.4631,57.5097,452000.0
2013-07-31 10:50:00,61.73,61.78,61.36,61.53,1003000.0,57.5004,57.547,57.1557,57.3141,1003000.0
2013-07-31 11:00:00,61.5,61.64,61.41,61.47,396000.0,57.2861,57.4166,57.2023,57.2582,396000.0
2013-07-31 11:10:00,61.45,61.6,61.36,61.6,354000.0,57.2396,57.3793,57.1557,57.3793,354000.0
2013-07-31 11:20:00,61.6,61.6,61.22,61.26,370000.0,57.3793,57.3793,57.0253,57.0626,370000.0
2013-07-31 11:30:00,61.32,61.47,61.28,61.43,433000.0,57.1185,57.2582,57.0812,57.2209,433000.0
2013-07-31 11:40:00,61.4,61.44,61.05,61.16,1080000.0,57.193,57.2303,56.867,56.9694,1080000.0
2013-07-31 11:50:00,61.2,61.2,59.85,59.93,2283000.0,57.0067,57.0067,55.7492,55.8237,2283000.0
2013-07-31 12:00:00,59.9,59.94,56.7,57.67,4919000.0,55.7958,55.833,52.815,53.7186,4919000.0
2013-07-31 12:10:00,57.65,60.0,57.52,59.41,4394000.0,53.6999,55.8889,53.5788,55.3393,4394000.0
2013-07-31 12:20:00,59.33,59.87,59.1,59.67,1880000.0,55.2648,55.7678,55.0506,55.5815,1880000.0
2013-07-31 12:30:00,59.77,59.98,59.45,59.84,1095000.0,55.6747,55.8703,55.3766,55.7399,1095000.0
2013-07-31 12:40:00,59.84,60.19,59.77,59.99,1846000.0,55.7399,56.0659,55.6747,55.8796,1846000.0
2013-07-31 12:50:00,60.01,60.79,60.0,60.72,1078000.0,55.8982,56.6248,55.8889,56.5596,1078000.0
2013-07-31 13:00:00,60.7,60.95,60.55,60.94,749000.0,56.541,56.7738,56.4012,56.7645,749000.0
2013-07-31 13:10:00,60.92,61.12,60.81,60.95,632000.0,56.7459,56.9322,56.6434,56.7738,632000.0
2013-07-31 13:20:00,60.95,61.09,60.95,61.05,693000.0,56.7738,56.9042,56.7738,56.867,693000.0
2013-07-31 13:30:00,61.06,61.07,60.76,60.89,683000.0,56.8763,56.8856,56.5968,56.7179,683000.0
2013-07-31 13:40:00,60.94,60.94,60.7,60.7,557000.0,56.7645,56.7645,56.541,56.541,557000.0
2013-07-31 13:50:00,60.7,60.77,60.56,60.65,601000.0,56.541,56.6062,56.4106,56.4944,601000.0
2013-07-31 14:00:00,60.65,60.7,60.55,60.58,824000.0,56.4944,56.541,56.4012,56.4292,824000.0
2013-07-31 14:10:00,60.6,60.97,60.6,60.76,690000.0,56.4478,56.7925,56.4478,56.5968,690000.0
2013-07-31 14:20:00,60.76,61.25,60.67,61.09,560000.0,56.5968,57.0533,56.513,56.9042,560000.0
2013-07-31 14:30:00,61.05,61.39,61.05,61.38,354000.0,56.867,57.1837,56.867,57.1744,354000.0
2013-07-31 14:40:00,61.38,61.48,61.3,61.35,488000.0,57.1744,57.2675,57.0998,57.1464,488000.0
2013-07-31 14:50:00,61.31,61.65,61.31,61.61,351000.0,57.1092,57.4259,57.1092,57.3886,351000.0
2013-07-31 15:00:00,61.6,61.6,61.36,61.53,647000.0,57.3793,57.3793,57.1557,57.3141,647000.0
2013-07-31 15:10:00,61.47,61.58,61.39,61.4,501000.0,57.2582,57.3607,57.1837,57.193,501000.0
2013-07-31 15:20:00,61.42,61.48,61.33,61.4,336000.0,57.2116,57.2675,57.1278,57.193,336000.0
2013-07-31 15:30:00,61.41,61.41,61.2,61.39,543000.0,57.2023,57.2023,57.0067,57.1837,543000.0
2013-07-31 15:40:00,61.39,61.42,61.31,61.33,800000.0,57.1837,57.2116,57.1092,57.1278,800000.0
2013-07-31 15:50:00,61.33,61.37,61.22,61.33,1314000.0,57.1278,57.1651,57.0253,57.1278,1314000.0
2013-08-01 09:30:00,62.08,62.5,61.87,62.42,1817000.0,57.8264,58.2176,57.6308,58.1431,1817000.0
2013-08-01 09:40:00,62.45,63.85,62.43,63.54,3216000.0,58.1711,59.4751,58.1524,59.1864,3216000.0
2013-08-01 09:50:00,63.52,63.82,63.45,63.82,2149000.0,59.1677,59.4472,59.1025,59.4472,2149000.0
2013-08-01 10:00:00,63.82,64.87,63.77,64.67,2768000.0,59.4472,60.4252,59.4006,60.2389,2768000.0
2013-08-01 10:10:00,64.62,64.63,64.16,64.44,966000.0,60.1924,60.2017,59.7639,60.0247,966000.0
2013-08-01 10:20:00,64.45,64.8,64.42,64.61,933000.0,60.034,60.36,60.0061,60.1831,933000.0
2013-08-01 10:30:00,64.6,64.63,64.12,64.29,840000.0,60.1737,60.2017,59.7266,59.885,840000.0
2013-08-01 10:40:00,64.24,64.33,64.04,64.06,1062000.0,59.8384,59.9222,59.6521,59.6707,1062000.0
2013-08-01 10:50:00,64.05,64.15,63.86,64.04,979000.0,59.6614,59.7546,59.4844,59.6521,979000.0
2013-08-01 11:00:00,64.03,64.18,63.96,64.11,784000.0,59.6428,59.7825,59.5776,59.7173,784000.0
2013-08-01 11:10:00,64.13,64.37,63.97,64.23,733000.0,59.7359,59.9595,59.5869,59.8291,733000.0
2013-08-01 11:20:00,64.23,64.28,64.1,64.17,271000.0,59.8291,59.8757,59.708,59.7732,271000.0
2013-08-01 11:30:00,64.18,64.35,64.17,64.34,366000.0,59.7825,59.9409,59.7732,59.9316,366000.0
2013-08-01 11:40:00,64.35,64.35,64.17,64.21,360000.0,59.9409,59.9409,59.7732,59.8105,360000.0
2013-08-01 11:50:00,64.19,64.28,64.05,64.19,374000.0,59.7918,59.8757,59.6614,59.7918,374000.0
2013-08-01 12:00:00,64.19,64.22,64.08,64.16,465000.0,59.7918,59.8198,59.6894,59.7639,465000.0
2013-08-01 12:10:00,64.14,64.23,64.09,64.17,425000.0,59.7453,59.8291,59.6987,59.7732,425000.0
2013-08-01 12:20:00,64.15,64.22,64.1,64.12,293000.0,59.7546,59.8198,59.708,59.7266,293000.0
2013-08-01 12:30:00,64.13,64.14,63.95,64.05,455000.0,59.7359,59.7453,59.5683,59.6614,455000.0
2013-08-01 12:40:00,64.05,64.29,64.0,64.22,344000.0,59.6614,59.885,59.6148,59.8198,344000.0
2013-08-01 12:50:00,64.22,64.38,64.2,64.34,311000.0,59.8198,59.9688,59.8011,59.9316,311000.0
2013-08-01 13:00:00,64.34,64.59,64.29,64.55,619000.0,59.9316,60.1644,59.885,60.1272,619000.0
2013-08-01 13:10:00,64.54,64.76,64.54,64.72,459000.0,60.1178,60.3228,60.1178,60.2855,459000.0
2013-08-01 13:20:00,64.72,64.97,64.67,64.68,556000.0,60.2855,60.5184,60.2389,60.2483,556000.0
2013-08-01 13:30:00,64.69,64.72,64.49,64.53,314000.0,60.2576,60.2855,60.0713,60.1085,314000.0
2013-08-01 13:40:00,64.52,64.61,64.47,64.58,188000.0,60.0992,60.1831,60.0526,60.1551,188000.0
2013-08-01 13:50:00,64.59,64.62,64.45,64.51,722000.0,60.1644,60.1924,60.034,60.0899,722000.0
2013-08-01 14:00:00,64.53,64.74,64.53,64.7,289000.0,60.1085,60.3041,60.1085,60.2669,289000.0
2013-08-01 14:10:00,64.67,64.8,64.61,64.66,313000.0,60.2389,60.36,60.1831,60.2296,313000.0
2013-08-01 14:20:00,64.69,64.82,64.63,64.79,350000.0,60.2576,60.3787,60.2017,60.3507,350000.0
2013-08-01 14:30:00,64.78,64.8,64.55,64.61,346000.0,60.3414,60.36,60.1272,60.1831,346000.0
2013-08-01 14:40:00,64.63,64.74,64.49,64.59,453000.0,60.2017,60.3041,60.0713,60.1644,453000.0
2013-08-01 14:50:00,64.61,64.74,64.56,64.73,324000.0,60.1831,60.3041,60.1365,60.2948,324000.0
2013-08-01 15:00:00,64.73,64.79,64.66,64.72,571000.0,60.2948,60.3507,60.2296,60.2855,571000.0
2013-08-01 15:10:00,64.71,64.77,64.51,64.53,502000.0,60.2762,60.3321,60.0899,60.1085,502000.0
2013-08-01 15:20:00,64.52,64.77,64.43,64.73,514000.0,60.0992,60.3321,60.0154,60.2948,514000.0
2013-08-01 15:30:00,64.72,64.81,64.66,64.67,520000.0,60.2855,60.3693,60.2296,60.2389,520000.0
2013-08-01 15:40:00,64.67,64.71,64.34,64.39,868000.0,60.2389,60.2762,59.9316,59.9781,868000.0
2013-08-01 15:50:00,64.39,64.64,64.2,64.64,1112000.0,59.9781,60.211,59.8011,60.211,1112000.0
2013-08-02 09:30:00,64.43,64.49,64.05,64.1,564000.0,60.0154,60.0713,59.6614,59.708,564000.0
2013-08-02 09:40:00,64.1,64.26,64.08,64.16,293000.0,59.708,59.857,59.6894,59.7639,293000.0
2013-08-02 09:50:00,64.16,64.39,64.08,64.32,351000.0,59.7639,59.9781,59.6894,59.9129,351000.0
2013-08-02 10:00:00,64.36,64.36,64.08,64.08,161000.0,59.9502,59.9502,59.6894,59.6894,161000.0
2013-08-02 10:10:00,64.08,64.2,64.08,64.12,127000.0,59.6894,59.8011,59.6894,59.7266,127000.0
2013-08-02 10:20:00,64.1,64.18,64.04,64.12,510000.0,59.708,59.7825,59.6521,59.7266,510000.0
2013-08-02 10:30:00,64.11,64.2,64.09,64.16,545000.0,59.7173,59.8011,59.6987,59.7639,545000.0
2013-08-02 10:40:00,64.16,64.31,64.14,64.31,150000.0,59.7639,59.9036,59.7453,59.9036,150000.0
2013-08-02 10:50:00,64.31,64.4,64.31,64.35,72000.0,59.9036,59.9874,59.9036,59.9409,72000.0
2013-08-02 11:00:00,64.38,64.39,64.33,64.35,83000.0,59.9688,59.9781,59.9222,59.9409,83000.0
2013-08-02 11:10:00,64.36,64.37,64.2,64.34,69000.0,59.9502,59.9595,59.8011,59.9316,69000.0
2013-08-02 11:20:00,64.31,64.37,64.28,64.3,73000.0,59.9036,59.9595,59.8757,59.8943,73000.0
2013-08-02 11:30:00,64.29,64.33,64.24,64.28,70000.0,59.885,59.9222,59.8384,59.8757,70000.0
2013-08-02 11:40:00,64.28,64.29,64.21,64.21,94000.0,59.8757,59.885,59.8105,59.8105,94000.0
2013-08-02 11:50:00,64.21,64.26,64.19,64.26,212000.0,59.8105,59.857,59.7918,59.857,212000.0
2013-08-02 12:00:00,64.2,64.31,64.2,64.29,63000.0,59.8011,59.9036,59.8011,59.885,63000.0
2013-08-02 12:10:00,64.27,64.3,64.25,64.26,26000.0,59.8663,59.8943,59.8477,59.857,26000.0
2013-08-02 12:20:00,64.26,64.32,64.25,64.32,29000.0,59.857,59.9129,59.8477,59.9129,29000.0
2013-08-02 12:30:00,64.3,64.45,64.3,64.39,68000.0,59.8943,60.034,59.8943,59.9781,68000.0
2013-08-02 12:40:00,64.43,64.51,64.41,64.51,90000.0,60.0154,60.0899,59.9968,60.0899,90000.0
2013-08-02 12:50:00,64.49,64.51,64.46,64.46,52000.0,60.0713,60.0899,60.0433,60.0433,52000.0
2013-08-02 13:00:00,64.47,64.55,64.46,64.5,108000.0,60.0526,60.1272,60.0433,60.0806,108000.0
2013-08-02 13:10:00,64.54,64.7,64.52,64.61,124000.0,60.1178,60.2669,60.0992,60.1831,124000.0
2013-08-02 13:20:00,64.59,64.65,64.58,64.58,92000.0,60.1644,60.2203,60.1551,60.1551,92000.0
2013-08-02 13:30:00,64.58,64.59,64.5,64.5,94000.0,60.1551,60.1644,60.0806,60.0806,94000.0
2013-08-02 13:40:00,64.51,64.55,64.51,64.55,62000.0,60.0899,60.1272,60.0899,60.1272,62000.0
2013-08-02 13:50:00,64.55,64.56,64.52,64.54,157000.0,60.1272,60.1365,60.0992,60.1178,157000.0
2013-08-02 14:00:00,64.53,64.57,64.53,64.55,200000.0,60.1085,60.1458,60.1085,60.1272,200000.0
2013-08-02 14:10:00,64.56,64.64,64.55,64.63,131000.0,60.1365,60.211,60.1272,60.2017,131000.0
2013-08-02 14:20:00,64.64,64.66,64.6,64.64,80000.0,60.211,60.2296,60.1737,60.211,80000.0
2013-08-02 14:30:00,64.64,64.64,64.59,64.61,78000.0,60.211,60.211,60.1644,60.1831,78000.0
2013-08-02 14:40:00,64.61,64.66,64.59,64.59,115000.0,60.1831,60.2296,60.1644,60.1644,115000.0
2013-08-02 14:50:00,64.59,64.62,64.54,64.59,74000.0,60.1644,60.1924,60.1178,60.1644,74000.0
2013-08-02 15:00:00,64.58,64.61,64.55,64.55,88000.0,60.1551,60.1831,60.1272,60.1272,88000.0
2013-08-02 15:10:00,64.57,64.65,64.57,64.62,184000.0,60.1458,60.2203,60.1458,60.1924,184000.0
2013-08-02 15:20:00,64.63,64.64,64.59,64.64,139000.0,60.2017,60.211,60.1644,60.211,139000.0
2013-08-02 15:30:00,64.61,64.66,64.57,64.59,117000.0,60.1831,60.2296,60.1458,60.1644,117000.0
2013-08-02 15:40:00,64.54,64.65,64.54,64.56,217000.0,60.1178,60.2203,60.1178,60.1365,217000.0
2013-08-02 15:50:00,64.58,64.59,64.5,64.53,389000.0,60.1551,60.1644,60.0806,60.1085,389000.0
2013-08-05 09:30:00,64.12,64.36,64.07,64.34,294000.0,59.7266,59.9502,59.6801,59.9316,294000.0
2013-08-05 09:40:00,64.28,64.38,64.2,64.2,83000.0,59.8757,59.9688,59.8011,59.8011,83000.0
2013-08-05 09:50:00,64.2,64.26,64.1,64.18,112000.0,59.8011,59.857,59.708,59.7825,112000.0
2013-08-05 10:00:00,64.19,64.25,64.16,64.19,71000.0,59.7918,59.8477,59.7639,59.7918,71000.0
2013-08-05 10:10:00,64.14,64.19,64.06,64.1,761000.0,59.7453,59.7918,59.6707,59.708,761000.0
2013-08-05 10:20:00,64.1,64.39,64.1,64.24,183000.0,59.708,59.9781,59.708,59.8384,183000.0
2013-08-05 10:30:00,64.28,64.33,64.17,64.22,206000.0,59.8757,59.9222,59.7732,59.8198,206000.0
2013-08-05 10:40:00,64.25,64.28,64.12,64.12,119000.0,59.8477,59.8757,59.7266,59.7266,119000.0
2013-08-05 10:50:00,64.12,64.15,64.11,64.13,57000.0,59.7266,59.7546,59.7173,59.7359,57000.0
2013-08-05 11:00:00,64.12,64.25,64.12,64.18,139000.0,59.7266,59.8477,59.7266,59.7825,139000.0
2013-08-05 11:10:00,64.18,64.22,64.12,64.15,102000.0,59.7825,59.8198,59.7266,59.7546,102000.0
2013-08-05 11:20:00,64.15,64.15,64.1,64.14,72000.0,59.7546,59.7546,59.708,59.7453,72000.0
2013-08-05 11:30:00,64.12,64.12,64.04,64.09,97000.0,59.7266,59.7266,59.6521,59.6987,97000.0
2013-08-05 11:40:00,64.08,64.15,64.08,64.1,87000.0,59.6894,59.7546,59.6894,59.708,87000.0
2013-08-05 11:50:00,64.11,64.15,64.08,64.14,96000.0,59.7173,59.7546,59.6894,59.7453,96000.0
2013-08-05 12:00:00,64.15,64.22,64.14,64.21,142000.0,59.7546,59.8198,59.7453,59.8105,142000.0
2013-08-05 12:10:00,64.17,64.34,64.17,64.33,38000.0,59.7732,59.9316,59.7732,59.9222,38000.0
2013-08-05 12:20:00,64.34,64.4,64.33,64.4,32000.0,59.9316,59.9874,59.9222,59.9874,32000.0
2013-08-05 12:30:00,64.41,64.41,64.27,64.27,41000.0,59.9968,59.9968,59.8663,59.8663,41000.0
2013-08-05 12:40:00,64.32,64.35,64.3,64.35,32000.0,59.9129,59.9409,59.8943,59.9409,32000.0
2013-08-05 12:50:00,64.34,64.4,64.3,64.4,149000.0,59.9316,59.9874,59.8943,59.9874,149000.0
2013-08-05 13:00:00,64.4,64.43,64.35,64.35,82000.0,59.9874,60.0154,59.9409,59.9409,82000.0
2013-08-05 13:10:00,64.35,64.4,64.3,64.32,67000.0,59.9409,59.9874,59.8943,59.9129,67000.0
2013-08-05 13:20:00,64.34,64.41,64.32,64.4,85000.0,59.9316,59.9968,59.9129,59.9874,85000.0
2013-08-05 13:30:00,64.41,64.47,64.34,64.44,117000.0,59.9968,60.0526,59.9316,60.0247,117000.0
2013-08-05 13:40:00,64.43,64.5,64.39,64.5,62000.0,60.0154,60.0806,59.9781,60.0806,62000.0
2013-08-05 13:50:00,64.5,64.59,64.4,64.42,506000.0,60.0806,60.1644,59.9874,60.0061,506000.0
2013-08-05 14:00:00,64.4,64.4,64.2,64.25,182000.0,59.9874,59.9874,59.8011,59.8477,182000.0
2013-08-05 14:10:00,64.23,64.35,64.23,64.25,71000.0,59.8291,59.9409,59.8291,59.8477,71000.0
2013-08-05 14:20:00,64.25,64.28,64.14,64.18,74000.0,59.8477,59.8757,59.7453,59.7825,74000.0
2013-08-05 14:30:00,64.19,64.21,64.04,64.1,111000.0,59.7918,59.8105,59.6521,59.708,111000.0
2013-08-05 14:40:00,64.1,64.13,64.08,64.11,49000.0,59.708,59.7359,59.6894,59.7173,49000.0
2013-08-05 14:50:00,64.11,64.17,64.1,64.17,70000.0,59.7173,59.7732,59.708,59.7732,70000.0
2013-08-05 15:00:00,64.14,64.16,64.1,64.11,77000.0,59.7453,59.7639,59.708,59.7173,77000.0
2013-08-05 15:10:00,64.12,64.22,64.08,64.18,128000.0,59.7266,59.8198,59.6894,59.7825,128000.0
2013-08-05 15:20:00,64.17,64.23,64.1,64.23,61000.0,59.7732,59.8291,59.708,59.8291,61000.0
2013-08-05 15:30:00,64.22,64.3,64.19,64.25,149000.0,59.8198,59.8943,59.7918,59.8477,149000.0
2013-08-05 15:40:00,64.25,64.27,64.2,64.2,167000.0,59.8477,59.8663,59.8011,59.8011,167000.0
2013-08-05 15:50:00,64.2,64.23,64.15,64.21,304000.0,59.8011,59.8291,59.7546,59.8105,304000.0
2013-08-06 09:30:00,64.22,64.37,64.03,64.23,372000.0,59.8198,59.9595,59.6428,59.8291,372000.0
2013-08-06 09:40:00,64.24,64.33,64.16,64.16,278000.0,59.8384,59.9222,59.7639,59.7639,278000.0
2013-08-06 09:50:00,64.21,64.21,64.0,64.16,266000.0,59.8105,59.8105,59.6148,59.7639,266000.0
2013-08-06 10:00:00,64.2,64.24,64.0,64.24,165000.0,59.8011,59.8384,59.6148,59.8384,165000.0
2013-08-06 10:10:00,64.24,64.36,64.18,64.36,124000.0,59.8384,59.9502,59.7825,59.9502,124000.0
2013-08-06 10:20:00,64.36,64.58,64.32,64.54,169000.0,59.9502,60.1551,59.9129,60.1178,169000.0
2013-08-06 10:30:00,64.47,64.5,64.25,64.3,221000.0,60.0526,60.0806,59.8477,59.8943,221000.0
2013-08-06 10:40:00,64.31,64.41,64.23,64.39,166000.0,59.9036,59.9968,59.8291,59.9781,166000.0
2013-08-06 10:50:00,64.37,64.41,64.33,64.35,120000.0,59.9595,59.9968,59.9222,59.9409,120000.0
2013-08-06 11:00:00,64.36,64.39,64.28,64.39,199000.0,59.9502,59.9781,59.8757,59.9781,199000.0
2013-08-06 11:10:00,64.39,64.44,64.33,64.42,200000.0,59.9781,60.0247,59.9222,60.0061,200000.0
2013-08-06 11:20:00,64.45,64.68,64.45,64.67,153000.0,60.034,60.2483,60.034,60.2389,153000.0
2013-08-06 11:30:00,64.67,64.88,64.65,64.83,170000.0,60.2389,60.4346,60.2203,60.388,170000.0
2013-08-06 11:40:00,64.83,64.92,64.75,64.92,181000.0,60.388,60.4718,60.3135,60.4718,181000.0
2013-08-06 11:50:00,64.92,64.93,64.86,64.92,149000.0,60.4718,60.4811,60.4159,60.4718,149000.0
2013-08-06 12:00:00,64.9,64.92,64.84,64.91,99000.0,60.4532,60.4718,60.3973,60.4625,99000.0
2013-08-06 12:10:00,64.92,64.98,64.89,64.89,169000.0,60.4718,60.5277,60.4439,60.4439,169000.0
2013-08-06 12:20:00,64.85,64.9,64.84,64.9,47000.0,60.4066,60.4532,60.3973,60.4532,47000.0
2013-08-06 12:30:00,64.9,65.08,64.88,65.07,153000.0,60.4532,60.6208,60.4346,60.6115,153000.0
2013-08-06 12:40:00,65.1,65.19,65.06,65.16,179000.0,60.6395,60.7233,60.6022,60.6954,179000.0
2013-08-06 12:50:00,65.16,65.19,65.11,65.19,112000.0,60.6954,60.7233,60.6488,60.7233,112000.0
2013-08-06 13:00:00,65.17,65.41,65.17,65.4,325000.0,60.7047,60.9282,60.7047,60.9189,325000.0
2013-08-06 13:10:00,65.4,65.49,65.34,65.36,359000.0,60.9189,61.0028,60.863,60.8817,359000.0
2013-08-06 13:20:00,65.36,65.49,65.33,65.39,151000.0,60.8817,61.0028,60.8537,60.9096,151000.0
2013-08-06 13:30:00,65.41,65.43,65.06,65.08,394000.0,60.9282,60.9469,60.6022,60.6208,394000.0
2013-08-06 13:40:00,65.08,65.25,65.05,65.25,136000.0,60.6208,60.7792,60.5929,60.7792,136000.0
2013-08-06 13:50:00,65.21,65.45,65.21,65.43,138000.0,60.7419,60.9655,60.7419,60.9469,138000.0
2013-08-06 14:00:00,65.44,65.63,65.32,65.62,320000.0,60.9562,61.1332,60.8444,61.1238,320000.0
2013-08-06 14:10:00,65.63,65.63,65.45,65.5,116000.0,61.1332,61.1332,60.9655,61.0121,116000.0
2013-08-06 14:20:00,65.51,65.7,65.51,65.56,170000.0,61.0214,61.1984,61.0214,61.068,170000.0
2013-08-06 14:30:00,65.55,65.63,65.5,65.52,119000.0,61.0586,61.1332,61.0121,61.0307,119000.0
2013-08-06 14:40:00,65.55,65.56,65.35,65.49,151000.0,61.0586,61.068,60.8723,61.0028,151000.0
2013-08-06 14:50:00,65.48,65.51,65.39,65.5,186000.0,60.9934,61.0214,60.9096,61.0121,186000.0
2013-08-06 15:00:00,65.5,65.51,65.44,65.5,91000.0,61.0121,61.0214,60.9562,61.0121,91000.0
2013-08-06 15:10:00,65.5,65.56,65.46,65.5,102000.0,61.0121,61.068,60.9748,61.0121,102000.0
2013-08-06 15:20:00,65.5,65.61,65.5,65.56,142000.0,61.0121,61.1145,61.0121,61.068,142000.0
2013-08-06 15:30:00,65.57,65.57,65.36,65.48,222000.0,61.0773,61.0773,60.8817,60.9934,222000.0
2013-08-06 15:40:00,65.46,65.49,65.39,65.4,220000.0,60.9748,61.0028,60.9096,60.9189,220000.0
2013-08-06 15:50:00,65.41,65.43,65.27,65.41,637000.0,60.9282,60.9469,60.7978,60.9282,637000.0
2013-08-07 09:30:00,65.3,65.3,65.0,65.14,227000.0,60.8258,60.8258,60.5463,60.6767,227000.0
2013-08-07 09:40:00,65.03,65.08,64.84,65.0,208000.0,60.5743,60.6208,60.3973,60.5463,208000.0
2013-08-07 09:50:00,64.95,64.95,64.66,64.68,143000.0,60.4998,60.4998,60.2296,60.2483,143000.0
2013-08-07 10:00:00,64.7,64.81,64.51,64.77,141000.0,60.2669,60.3693,60.0899,60.3321,141000.0
2013-08-07 10:10:00,64.78,64.82,64.69,64.75,223000.0,60.3414,60.3787,60.2576,60.3135,223000.0
2013-08-07 10:20:00,64.75,64.78,64.53,64.6,207000.0,60.3135,60.3414,60.1085,60.1737,207000.0
2013-08-07 10:30:00,64.59,64.68,64.52,64.61,107000.0,60.1644,60.2483,60.0992,60.1831,107000.0
2013-08-07 10:40:00,64.63,64.82,64.62,64.78,125000.0,60.2017,60.3787,60.1924,60.3414,125000.0
2013-08-07 10:50:00,64.8,64.84,64.77,64.78,77000.0,60.36,60.3973,60.3321,60.3414,77000.0
2013-08-07 11:00:00,64.78,64.8,64.66,64.74,55000.0,60.3414,60.36,60.2296,60.3041,55000.0
2013-08-07 11:10:00,64.74,64.77,64.67,64.67,60000.0,60.3041,60.3321,60.2389,60.2389,60000.0
2013-08-07 11:20:00,64.67,64.67,64.55,64.55,69000.0,60.2389,60.2389,60.1272,60.1272,69000.0
2013-08-07 11:30:00,64.57,64.66,64.57,64.6,139000.0,60.1458,60.2296,60.1458,60.1737,139000.0
2013-08-07 11:40:00,64.62,64.64,64.5,64.54,137000.0,60.1924,60.211,60.0806,60.1178,137000.0
2013-08-07 11:50:00,64.51,64.67,64.51,64.55,188000.0,60.0899,60.2389,60.0899,60.1272,188000.0
2013-08-07 12:00:00,64.56,64.69,64.51,64.67,472000.0,60.1365,60.2576,60.0899,60.2389,472000.0
2013-08-07 12:10:00,64.66,64.68,64.6,64.61,184000.0,60.2296,60.2483,60.1737,60.1831,184000.0
2013-08-07 12:20:00,64.65,64.69,64.63,64.67,76000.0,60.2203,60.2576,60.2017,60.2389,76000.0
2013-08-07 12:30:00,64.67,64.91,64.66,64.86,516000.0,60.2389,60.4625,60.2296,60.4159,516000.0
2013-08-07 12:40:00,64.83,64.9,64.81,64.82,64000.0,60.388,60.4532,60.3693,60.3787,64000.0
2013-08-07 12:50:00,64.82,64.84,64.75,64.8,72000.0,60.3787,60.3973,60.3135,60.36,72000.0
2013-08-07 13:00:00,64.81,64.9,64.81,64.89,56000.0,60.3693,60.4532,60.3693,60.4439,56000.0
2013-08-07 13:10:00,64.9,64.98,64.84,64.89,60000.0,60.4532,60.5277,60.3973,60.4439,60000.0
2013-08-07 13:20:00,64.83,64.88,64.82,64.86,29000.0,60.388,60.4346,60.3787,60.4159,29000.0
2013-08-07 13:30:00,64.87,64.9,64.76,64.77,89000.0,60.4252,60.4532,60.3228,60.3321,89000.0
2013-08-07 13:40:00,64.81,64.86,64.79,64.84,54000.0,60.3693,60.4159,60.3507,60.3973,54000.0
2013-08-07 13:50:00,64.86,64.97,64.85,64.97,44000.0,60.4159,60.5184,60.4066,60.5184,44000.0
2013-08-07 14:00:00,64.96,64.97,64.77,64.77,71000.0,60.5091,60.5184,60.3321,60.3321,71000.0
2013-08-07 14:10:00,64.79,64.86,64.78,64.82,83000.0,60.3507,60.4159,60.3414,60.3787,83000.0
2013-08-07 14:20:00,64.81,64.81,64.72,64.77,65000.0,60.3693,60.3693,60.2855,60.3321,65000.0
2013-08-07 14:30:00,64.76,64.78,64.67,64.69,59000.0,60.3228,60.3414,60.2389,60.2576,59000.0
2013-08-07 14:40:00,64.69,64.74,64.65,64.74,43000.0,60.2576,60.3041,60.2203,60.3041,43000.0
2013-08-07 14:50:00,64.76,64.83,64.74,64.78,87000.0,60.3228,60.388,60.3041,60.3414,87000.0
2013-08-07 15:00:00,64.82,64.86,64.79,64.83,55000.0,60.3787,60.4159,60.3507,60.388,55000.0
2013-08-07 15:10:00,64.86,64.9,64.79,64.85,131000.0,60.4159,60.4532,60.3507,60.4066,131000.0
2013-08-07 15:20:00,64.85,64.9,64.74,64.79,112000.0,60.4066,60.4532,60.3041,60.3507,112000.0
2013-08-07 15:30:00,64.8,64.8,64.67,64.73,176000.0,60.36,60.36,60.2389,60.2948,176000.0
2013-08-07 15:40:00,64.73,64.73,64.64,64.68,190000.0,60.2948,60.2948,60.211,60.2483,190000.0
2013-08-07 15:50:00,64.69,64.7,64.57,64.61,357000.0,60.2576,60.2669,60.1458,60.1831,357000.0
2013-08-08 09:30:00,64.91,65.0,64.76,64.89,172000.0,60.4625,60.5463,60.3228,60.4439,172000.0
2013-08-08 09:40:00,64.82,64.88,64.55,64.61,145000.0,60.3787,60.4346,60.1272,60.1831,145000.0
2013-08-08 09:50:00,64.61,64.75,64.6,64.73,137000.0,60.1831,60.3135,60.1737,60.2948,137000.0
2013-08-08 10:00:00,64.75,64.75,64.43,64.45,152000.0,60.3135,60.3135,60.0154,60.034,152000.0
2013-08-08 10:10:00,64.49,64.5,64.31,64.33,216000.0,60.0713,60.0806,59.9036,59.9222,216000.0
2013-08-08 10:20:00,64.33,64.43,64.31,64.36,107000.0,59.9222,60.0154,59.9036,59.9502,107000.0
2013-08-08 10:30:00,64.35,64.35,64.16,64.16,184000.0,59.9409,59.9409,59.7639,59.7639,184000.0
2013-08-08 10:40:00,64.17,64.27,64.15,64.23,116000.0,59.7732,59.8663,59.7546,59.8291,116000.0
2013-08-08 10:50:00,64.25,64.26,64.15,64.24,83000.0,59.8477,59.857,59.7546,59.8384,83000.0
2013-08-08 11:00:00,64.29,64.35,64.23,64.29,84000.0,59.885,59.9409,59.8291,59.885,84000.0
2013-08-08 11:10:00,64.32,64.38,64.26,64.32,81000.0,59.9129,59.9688,59.857,59.9129,81000.0
2013-08-08 11:20:00,64.33,64.43,64.31,64.36,82000.0,59.9222,60.0154,59.9036,59.9502,82000.0
2013-08-08 11:30:00,64.4,64.47,64.35,64.47,58000.0,59.9874,60.0526,59.9409,60.0526,58000.0
2013-08-08 11:40:00,64.49,64.5,64.43,64.45,71000.0,60.0713,60.0806,60.0154,60.034,71000.0
2013-08-08 11:50:00,64.45,64.46,64.43,64.44,88000.0,60.034,60.0433,60.0154,60.0247,88000.0
2013-08-08 12:00:00,64.46,64.46,64.42,64.42,58000.0,60.0433,60.0433,60.0061,60.0061,58000.0
2013-08-08 12:10:00,64.4,64.51,64.4,64.42,168000.0,59.9874,60.0899,59.9874,60.0061,168000.0
2013-08-08 12:20:00,64.44,64.5,64.42,64.48,20000.0,60.0247,60.0806,60.0061,60.062,20000.0
2013-08-08 12:30:00,64.5,64.58,64.48,64.58,90000.0,60.0806,60.1551,60.062,60.1551,90000.0
2013-08-08 12:40:00,64.58,64.69,64.57,64.62,74000.0,60.1551,60.2576,60.1458,60.1924,74000.0
2013-08-08 12:50:00,64.62,64.69,64.62,64.67,50000.0,60.1924,60.2576,60.1924,60.2389,50000.0
2013-08-08 13:00:00,64.65,64.69,64.65,64.67,28000.0,60.2203,60.2576,60.2203,60.2389,28000.0
2013-08-08 13:10:00,64.65,64.72,64.61,64.72,45000.0,60.2203,60.2855,60.1831,60.2855,45000.0
2013-08-08 13:20:00,64.69,64.75,64.68,64.68,29000.0,60.2576,60.3135,60.2483,60.2483,29000.0
2013-08-08 13:30:00,64.71,64.74,64.69,64.74,28000.0,60.2762,60.3041,60.2576,60.3041,28000.0
2013-08-08 13:40:00,64.73,64.73,64.66,64.67,35000.0,60.2948,60.2948,60.2296,60.2389,35000.0
2013-08-08 13:50:00,64.67,64.72,64.61,64.61,151000.0,60.2389,60.2855,60.1831,60.1831,151000.0
2013-08-08 14:00:00,64.63,64.69,64.62,64.62,79000.0,60.2017,60.2576,60.1924,60.1924,79000.0
2013-08-08 14:10:00,64.62,64.69,64.62,64.66,71000.0,60.1924,60.2576,60.1924,60.2296,71000.0
2013-08-08 14:20:00,64.66,64.7,64.62,64.68,67000.0,60.2296,60.2669,60.1924,60.2483,67000.0
2013-08-08 14:30:00,64.67,64.7,64.62,64.69,50000.0,60.2389,60.2669,60.1924,60.2576,50000.0
2013-08-08 14:40:00,64.7,64.71,64.6,64.62,73000.0,60.2669,60.2762,60.1737,60.1924,73000.0
2013-08-08 14:50:00,64.6,64.62,64.53,64.58,60000.0,60.1737,60.1924,60.1085,60.1551,60000.0
2013-08-08 15:00:00,64.58,64.63,64.58,64.61,171000.0,60.1551,60.2017,60.1551,60.1831,171000.0
2013-08-08 15:10:00,64.6,64.63,64.56,64.6,112000.0,60.1737,60.2017,60.1365,60.1737,112000.0
2013-08-08 15:20:00,64.6,64.63,64.52,64.59,166000.0,60.1737,60.2017,60.0992,60.1644,166000.0
2013-08-08 15:30:00,64.59,64.6,64.54,64.57,138000.0,60.1644,60.1737,60.1178,60.1458,138000.0
2013-08-08 15:40:00,64.56,64.57,64.52,64.54,226000.0,60.1365,60.1458,60.0992,60.1178,226000.0
2013-08-08 15:50:00,64.53,64.6,64.49,64.54,271000.0,60.1085,60.1737,60.0713,60.1178,271000.0
2013-08-09 09:30:00,64.74,64.74,64.35,64.65,119000.0,60.3041,60.3041,59.9409,60.2203,119000.0
2013-08-09 09:40:00,64.65,64.69,64.54,64.66,25000.0,60.2203,60.2576,60.1178,60.2296,25000.0
2013-08-09 09:50:00,64.61,64.61,64.44,64.54,33000.0,60.1831,60.1831,60.0247,60.1178,33000.0
2013-08-09 10:00:00,64.59,64.59,64.32,64.51,39000.0,60.1644,60.1644,59.9129,60.0899,39000.0
2013-08-09 10:10:00,64.51,64.51,64.29,64.3,56000.0,60.0899,60.0899,59.885,59.8943,56000.0
2013-08-09 10:20:00,64.33,64.38,64.24,64.38,44000.0,59.9222,59.9688,59.8384,59.9688,44000.0
2013-08-09 10:30:00,64.33,64.36,64.29,64.3,34000.0,59.9222,59.9502,59.885,59.8943,34000.0
2013-08-09 10:40:00,64.34,64.41,64.32,64.32,38000.0,59.9316,59.9968,59.9129,59.9129,38000.0
2013-08-09 10:50:00,64.33,64.33,64.22,64.24,32000.0,59.9222,59.9222,59.8198,59.8384,32000.0
2013-08-09 11:00:00,64.24,64.26,64.14,64.19,110000.0,59.8384,59.857,59.7453,59.7918,110000.0
2013-08-09 11:10:00,64.17,64.22,64.16,64.18,88000.0,59.7732,59.8198,59.7639,59.7825,88000.0
2013-08-09 11:20:00,64.18,64.2,64.08,64.17,82000.0,59.7825,59.8011,59.6894,59.7732,82000.0
2013-08-09 11:30:00,64.11,64.16,64.01,64.01,157000.0,59.7173,59.7639,59.6242,59.6242,157000.0
2013-08-09 11:40:00,64.02,64.06,64.01,64.03,75000.0,59.6335,59.6707,59.6242,59.6428,75000.0
2013-08-09 11:50:00,64.1,64.1,64.02,64.09,46000.0,59.708,59.708,59.6335,59.6987,46000.0
2013-08-09 12:00:00,64.06,64.07,64.0,64.04,35000.0,59.6707,59.6801,59.6148,59.6521,35000.0
2013-08-09 12:10:00,64.06,64.14,64.05,64.08,69000.0,59.6707,59.7453,59.6614,59.6894,69000.0
2013-08-09 12:20:00,64.11,64.15,64.06,64.15,54000.0,59.7173,59.7546,59.6707,59.7546,54000.0
2013-08-09 12:30:00,64.18,64.26,64.16,64.22,45000.0,59.7825,59.857,59.7639,59.8198,45000.0
2013-08-09 12:40:00,64.28,64.28,64.15,64.2,62000.0,59.8757,59.8757,59.7546,59.8011,62000.0
2013-08-09 12:50:00,64.24,64.24,64.18,64.19,28000.0,59.8384,59.8384,59.7825,59.7918,28000.0
2013-08-09 13:00:00,64.19,64.19,64.1,64.13,54000.0,59.7918,59.7918,59.708,59.7359,54000.0
2013-08-09 13:10:00,64.15,64.15,64.05,64.07,50000.0,59.7546,59.7546,59.6614,59.6801,50000.0
2013-08-09 13:20:00,64.11,64.15,64.08,64.1,54000.0,59.7173,59.7546,59.6894,59.708,54000.0
2013-08-09 13:30:00,64.11,64.14,64.11,64.12,42000.0,59.7173,59.7453,59.7173,59.7266,42000.0
2013-08-09 13:40:00,64.13,64.17,64.08,64.09,149000.0,59.7359,59.7732,59.6894,59.6987,149000.0
2013-08-09 13:50:00,64.09,64.1,64.07,64.09,50000.0,59.6987,59.708,59.6801,59.6987,50000.0
2013-08-09 14:00:00,64.09,64.14,64.04,64.05,81000.0,59.6987,59.7453,59.6521,59.6614,81000.0
2013-08-09 14:10:00,64.04,64.05,64.0,64.05,86000.0,59.6521,59.6614,59.6148,59.6614,86000.0
2013-08-09 14:20:00,64.05,64.06,63.95,63.96,80000.0,59.6614,59.6707,59.5683,59.5776,80000.0
2013-08-09 14:30:00,63.96,64.0,63.94,63.94,65000.0,59.5776,59.6148,59.559,59.559,65000.0
2013-08-09 14:40:00,63.95,64.0,63.93,63.98,47000.0,59.5683,59.6148,59.5496,59.5962,47000.0
2013-08-09 14:50:00,63.98,64.03,63.93,64.0,102000.0,59.5962,59.6428,59.5496,59.6148,102000.0
2013-08-09 15:00:00,64.01,64.02,63.91,63.91,110000.0,59.6242,59.6335,59.531,59.531,110000.0
2013-08-09 15:10:00,63.93,63.95,63.88,63.91,136000.0,59.5496,59.5683,59.5031,59.531,136000.0
2013-08-09 15:20:00,63.91,63.94,63.86,63.88,167000.0,59.531,59.559,59.4844,59.5031,167000.0
2013-08-09 15:30:00,63.87,63.9,63.82,63.85,223000.0,59.4938,59.5217,59.4472,59.4751,223000.0
2013-08-09 15:40:00,63.85,63.9,63.83,63.85,204000.0,59.4751,59.5217,59.4565,59.4751,204000.0
2013-08-09 15:50:00,63.85,63.86,63.77,63.82,577000.0,59.4751,59.4844,59.4006,59.4472,577000.0
2013-08-12 09:30:00,63.96,63.96,63.27,63.4,428000.0,59.5776,59.5776,58.9349,59.056,428000.0
2013-08-12 09:40:00,63.41,63.49,63.38,63.44,115000.0,59.0653,59.1398,59.0373,59.0932,115000.0
2013-08-12 09:50:00,63.45,63.57,63.45,63.48,161000.0,59.1025,59.2143,59.1025,59.1305,161000.0
2013-08-12 10:00:00,63.57,63.57,63.4,63.49,113000.0,59.2143,59.2143,59.056,59.1398,113000.0
2013-08-12 10:10:00,63.5,63.55,63.41,63.41,132000.0,59.1491,59.1957,59.0653,59.0653,132000.0
2013-08-12 10:20:00,63.43,63.45,63.3,63.3,104000.0,59.0839,59.1025,58.9628,58.9628,104000.0
2013-08-12 10:30:00,63.3,63.34,63.18,63.22,263000.0,58.9628,59.0001,58.851,58.8883,263000.0
2013-08-12 10:40:00,63.22,63.26,63.14,63.15,186000.0,58.8883,58.9256,58.8138,58.8231,186000.0
2013-08-12 10:50:00,63.15,63.18,63.08,63.14,620000.0,58.8231,58.851,58.7579,58.8138,620000.0
2013-08-12 11:00:00,63.18,63.2,63.13,63.14,213000.0,58.851,58.8697,58.8045,58.8138,213000.0
2013-08-12 11:10:00,63.17,63.19,63.06,63.12,99000.0,58.8417,58.8603,58.7393,58.7951,99000.0
2013-08-12 11:20:00,63.12,63.13,63.03,63.05,90000.0,58.7951,58.8045,58.7113,58.7299,90000.0
2013-08-12 11:30:00,63.05,63.1,63.04,63.07,99000.0,58.7299,58.7765,58.7206,58.7486,99000.0
2013-08-12 11:40:00,63.07,63.07,62.99,63.01,146000.0,58.7486,58.7486,58.6741,58.6927,146000.0
2013-08-12 11:50:00,63.01,63.04,62.93,63.04,120000.0,58.6927,58.7206,58.6182,58.7206,120000.0
2013-08-12 12:00:00,63.04,63.09,62.97,62.99,62000.0,58.7206,58.7672,58.6554,58.6741,62000.0
2013-08-12 12:10:00,62.98,63.03,62.98,63.0,62000.0,58.6647,58.7113,58.6647,58.6834,62000.0
2013-08-12 12:20:00,62.96,62.99,62.94,62.94,29000.0,58.6461,58.6741,58.6275,58.6275,29000.0
2013-08-12 12:30:00,62.95,62.99,62.93,62.95,84000.0,58.6368,58.6741,58.6182,58.6368,84000.0
2013-08-12 12:40:00,62.95,63.01,62.94,62.97,79000.0,58.6368,58.6927,58.6275,58.6554,79000.0
2013-08-12 12:50:00,62.98,62.99,62.93,62.94,81000.0,58.6647,58.6741,58.6182,58.6275,81000.0
2013-08-12 13:00:00,62.94,62.99,62.93,62.98,92000.0,58.6275,58.6741,58.6182,58.6647,92000.0
2013-08-12 13:10:00,62.96,62.99,62.92,62.98,81000.0,58.6461,58.6741,58.6088,58.6647,81000.0
2013-08-12 13:20:00,62.98,63.0,62.95,62.96,71000.0,58.6647,58.6834,58.6368,58.6461,71000.0
2013-08-12 13:30:00,62.97,63.07,62.95,63.06,89000.0,58.6554,58.7486,58.6368,58.7393,89000.0
2013-08-12 13:40:00,63.06,63.06,63.02,63.04,64000.0,58.7393,58.7393,58.702,58.7206,64000.0
2013-08-12 13:50:00,63.04,63.04,62.96,62.97,63000.0,58.7206,58.7206,58.6461,58.6554,63000.0
2013-08-12 14:00:00,62.99,62.99,62.95,62.99,30000.0,58.6741,58.6741,58.6368,58.6741,30000.0
2013-08-12 14:10:00,63.0,63.02,62.95,63.01,57000.0,58.6834,58.702,58.6368,58.6927,57000.0
2013-08-12 14:20:00,63.02,63.04,62.98,62.98,33000.0,58.702,58.7206,58.6647,58.6647,33000.0
2013-08-12 14:30:00,62.98,63.03,62.96,63.01,55000.0,58.6647,58.7113,58.6461,58.6927,55000.0
2013-08-12 14:40:00,63.01,63.04,62.98,63.03,61000.0,58.6927,58.7206,58.6647,58.7113,61000.0
2013-08-12 14:50:00,63.04,63.04,62.98,63.01,90000.0,58.7206,58.7206,58.6647,58.6927,90000.0
2013-08-12 15:00:00,63.01,63.03,62.95,62.97,105000.0,58.6927,58.7113,58.6368,58.6554,105000.0
2013-08-12 15:10:00,62.97,63.0,62.96,62.98,86000.0,58.6554,58.6834,58.6461,58.6647,86000.0
2013-08-12 15:20:00,62.97,63.01,62.96,62.98,89000.0,58.6554,58.6927,58.6461,58.6647,89000.0
2013-08-12 15:30:00,62.98,63.04,62.96,63.03,119000.0,58.6647,58.7206,58.6461,58.7113,119000.0
2013-08-12 15:40:00,63.04,63.15,63.04,63.07,227000.0,58.7206,58.8231,58.7206,58.7486,227000.0
2013-08-12 15:50:00,63.06,63.1,63.02,63.09,234000.0,58.7393,58.7765,58.702,58.7672,234000.0
2013-08-13 09:30:00,63.68,63.68,63.07,63.12,167000.0,59.3168,59.3168,58.7486,58.7951,167000.0
2013-08-13 09:40:00,63.13,63.27,63.02,63.15,84000.0,58.8045,58.9349,58.702,58.8231,84000.0
2013-08-13 09:50:00,63.21,63.22,63.14,63.18,57000.0,58.879,58.8883,58.8138,58.851,57000.0
2013-08-13 10:00:00,63.18,63.22,63.06,63.18,162000.0,58.851,58.8883,58.7393,58.851,162000.0
2013-08-13 10:10:00,63.18,63.18,63.08,63.08,124000.0,58.851,58.851,58.7579,58.7579,124000.0
2013-08-13 10:20:00,63.12,63.18,63.08,63.15,103000.0,58.7951,58.851,58.7579,58.8231,103000.0
2013-08-13 10:30:00,63.13,63.14,63.07,63.12,193000.0,58.8045,58.8138,58.7486,58.7951,193000.0
2013-08-13 10:40:00,63.11,63.11,63.05,63.1,31000.0,58.7858,58.7858,58.7299,58.7765,31000.0
2013-08-13 10:50:00,63.07,63.13,63.05,63.11,93000.0,58.7486,58.8045,58.7299,58.7858,93000.0
2013-08-13 11:00:00,63.11,63.14,63.07,63.11,129000.0,58.7858,58.8138,58.7486,58.7858,129000.0
2013-08-13 11:10:00,63.11,63.13,63.07,63.1,228000.0,58.7858,58.8045,58.7486,58.7765,228000.0
2013-08-13 11:20:00,63.1,63.13,63.08,63.13,17000.0,58.7765,58.8045,58.7579,58.8045,17000.0
2013-08-13 11:30:00,63.14,63.25,63.12,63.15,44000.0,58.8138,58.9162,58.7951,58.8231,44000.0
2013-08-13 11:40:00,63.15,63.19,63.13,63.16,20000.0,58.8231,58.8603,58.8045,58.8324,20000.0
2013-08-13 11:50:00,63.17,63.17,63.07,63.1,76000.0,58.8417,58.8417,58.7486,58.7765,76000.0
2013-08-13 12:00:00,63.07,63.12,63.07,63.09,17000.0,58.7486,58.7951,58.7486,58.7672,17000.0
2013-08-13 12:10:00,63.11,63.16,63.08,63.16,68000.0,58.7858,58.8324,58.7579,58.8324,68000.0
2013-08-13 12:20:00,63.19,63.19,63.1,63.1,12000.0,58.8603,58.8603,58.7765,58.7765,12000.0
2013-08-13 12:30:00,63.16,63.48,63.12,63.37,293000.0,58.8324,59.1305,58.7951,59.028,293000.0
2013-08-13 12:40:00,63.4,63.51,63.4,63.51,61000.0,59.056,59.1584,59.056,59.1584,61000.0
2013-08-13 12:50:00,63.5,63.51,63.41,63.44,27000.0,59.1491,59.1584,59.0653,59.0932,27000.0
2013-08-13 13:00:00,63.43,63.5,63.43,63.5,11000.0,59.0839,59.1491,59.0839,59.1491,11000.0
2013-08-13 13:10:00,63.5,63.52,63.46,63.5,37000.0,59.1491,59.1677,59.1118,59.1491,37000.0
2013-08-13 13:20:00,63.49,63.51,63.45,63.46,24000.0,59.1398,59.1584,59.1025,59.1118,24000.0
2013-08-13 13:30:00,63.48,63.49,63.45,63.45,11000.0,59.1305,59.1398,59.1025,59.1025,11000.0
2013-08-13 13:40:00,63.46,63.46,63.39,63.42,33000.0,59.1118,59.1118,59.0466,59.0746,33000.0
2013-08-13 13:50:00,63.44,63.44,63.36,63.39,17000.0,59.0932,59.0932,59.0187,59.0466,17000.0
2013-08-13 14:00:00,63.39,63.42,63.37,63.37,33000.0,59.0466,59.0746,59.028,59.028,33000.0
2013-08-13 14:10:00,63.38,63.39,63.34,63.37,20000.0,59.0373,59.0466,59.0001,59.028,20000.0
2013-08-13 14:20:00,63.33,63.35,63.25,63.3,78000.0,58.9908,59.0094,58.9162,58.9628,78000.0
2013-08-13 14:30:00,63.31,63.32,63.17,63.22,105000.0,58.9721,58.9814,58.8417,58.8883,105000.0
2013-08-13 14:40:00,63.2,63.25,63.2,63.25,28000.0,58.8697,58.9162,58.8697,58.9162,28000.0
2013-08-13 14:50:00,63.2,63.2,63.16,63.18,33000.0,58.8697,58.8697,58.8324,58.851,33000.0
2013-08-13 15:00:00,63.22,63.32,63.22,63.26,70000.0,58.8883,58.9814,58.8883,58.9256,70000.0
2013-08-13 15:10:00,63.26,63.28,63.2,63.22,42000.0,58.9256,58.9442,58.8697,58.8883,42000.0
2013-08-13 15:20:00,63.22,63.3,63.22,63.27,47000.0,58.8883,58.9628,58.8883,58.9349,47000.0
2013-08-13 15:30:00,63.26,63.29,63.22,63.23,71000.0,58.9256,58.9535,58.8883,58.8976,71000.0
2013-08-13 15:40:00,63.21,63.28,63.21,63.26,93000.0,58.879,58.9442,58.879,58.9256,93000.0
2013-08-13 15:50:00,63.26,63.32,63.21,63.31,219000.0,58.9256,58.9814,58.879,58.9721,219000.0
2013-08-14 09:30:00,63.56,63.56,63.2,63.44,175000.0,59.205,59.205,58.8697,59.0932,175000.0
2013-08-14 09:40:00,63.47,63.49,63.35,63.35,51000.0,59.1212,59.1398,59.0094,59.0094,51000.0
2013-08-14 09:50:00,63.35,63.39,63.24,63.34,107000.0,59.0094,59.0466,58.9069,59.0001,107000.0
2013-08-14 10:00:00,63.3,63.34,63.22,63.24,60000.0,58.9628,59.0001,58.8883,58.9069,60000.0
2013-08-14 10:10:00,63.28,63.28,63.15,63.19,38000.0,58.9442,58.9442,58.8231,58.8603,38000.0
2013-08-14 10:20:00,63.16,63.71,63.04,63.04,271000.0,58.8324,59.3447,58.7206,58.7206,271000.0
2013-08-14 10:30:00,63.07,63.23,63.01,63.21,62000.0,58.7486,58.8976,58.6927,58.879,62000.0
2013-08-14 10:40:00,63.19,63.21,63.1,63.15,51000.0,58.8603,58.879,58.7765,58.8231,51000.0
2013-08-14 10:50:00,63.15,63.19,63.05,63.14,127000.0,58.8231,58.8603,58.7299,58.8138,127000.0
2013-08-14 11:00:00,63.14,63.18,63.11,63.18,71000.0,58.8138,58.851,58.7858,58.851,71000.0
2013-08-14 11:10:00,63.17,63.17,63.04,63.08,96000.0,58.8417,58.8417,58.7206,58.7579,96000.0
2013-08-14 11:20:00,63.1,63.11,63.04,63.11,39000.0,58.7765,58.7858,58.7206,58.7858,39000.0
2013-08-14 11:30:00,63.11,63.14,63.03,63.06,62000.0,58.7858,58.8138,58.7113,58.7393,62000.0
2013-08-14 11:40:00,63.09,63.1,63.02,63.07,37000.0,58.7672,58.7765,58.702,58.7486,37000.0
2013-08-14 11:50:00,63.06,63.25,63.0,63.05,270000.0,58.7393,58.9162,58.6834,58.7299,270000.0
2013-08-14 12:00:00,63.04,63.23,63.04,63.1,61000.0,58.7206,58.8976,58.7206,58.7765,61000.0
2013-08-14 12:10:00,63.05,63.18,63.0,63.13,56000.0,58.7299,58.851,58.6834,58.8045,56000.0
2013-08-14 12:20:00,63.13,63.13,63.04,63.08,61000.0,58.8045,58.8045,58.7206,58.7579,61000.0
2013-08-14 12:30:00,63.17,63.17,63.08,63.08,18000.0,58.8417,58.8417,58.7579,58.7579,18000.0
2013-08-14 12:40:00,63.1,63.11,63.06,63.08,6000.0,58.7765,58.7858,58.7393,58.7579,6000.0
2013-08-14 12:50:00,63.11,63.11,63.03,63.06,60000.0,58.7858,58.7858,58.7113,58.7393,60000.0
2013-08-14 13:00:00,63.05,63.12,63.05,63.12,17000.0,58.7299,58.7951,58.7299,58.7951,17000.0
2013-08-14 13:10:00,63.11,63.11,63.04,63.08,26000.0,58.7858,58.7858,58.7206,58.7579,26000.0
2013-08-14 13:20:00,63.07,63.08,63.0,63.0,10000.0,58.7486,58.7579,58.6834,58.6834,10000.0
2013-08-14 13:30:00,63.0,63.12,62.99,63.09,94000.0,58.6834,58.7951,58.6741,58.7672,94000.0
2013-08-14 13:40:00,63.08,63.12,63.0,63.03,34000.0,58.7579,58.7951,58.6834,58.7113,34000.0
2013-08-14 13:50:00,63.04,63.08,62.81,62.87,150000.0,58.7206,58.7579,58.5064,58.5623,150000.0
2013-08-14 14:00:00,62.89,62.95,62.84,62.95,41000.0,58.5809,58.6368,58.5343,58.6368,41000.0
2013-08-14 14:10:00,62.98,63.0,62.92,62.95,64000.0,58.6647,58.6834,58.6088,58.6368,64000.0
2013-08-14 14:20:00,62.96,62.98,62.92,62.92,53000.0,58.6461,58.6647,58.6088,58.6088,53000.0
2013-08-14 14:30:00,62.95,63.02,62.92,62.97,66000.0,58.6368,58.702,58.6088,58.6554,66000.0
2013-08-14 14:40:00,62.95,62.98,62.94,62.94,21000.0,58.6368,58.6647,58.6275,58.6275,21000.0
2013-08-14 14:50:00,62.93,62.97,62.89,62.96,64000.0,58.6182,58.6554,58.5809,58.6461,64000.0
2013-08-14 15:00:00,63.02,63.04,62.97,63.02,59000.0,58.702,58.7206,58.6554,58.702,59000.0
2013-08-14 15:10:00,63.04,63.12,63.02,63.03,96000.0,58.7206,58.7951,58.702,58.7113,96000.0
2013-08-14 15:20:00,63.02,63.05,62.98,63.02,38000.0,58.702,58.7299,58.6647,58.702,38000.0
2013-08-14 15:30:00,63.0,63.03,62.92,62.96,130000.0,58.6834,58.7113,58.6088,58.6461,130000.0
2013-08-14 15:40:00,62.96,63.01,62.92,62.98,153000.0,58.6461,58.6927,58.6088,58.6647,153000.0
2013-08-14 15:50:00,62.98,63.05,62.95,63.03,464000.0,58.6647,58.7299,58.6368,58.7113,464000.0
2013-08-15 09:30:00,62.39,62.48,62.1,62.17,260000.0,58.1152,58.199,57.845,57.9102,260000.0
2013-08-15 09:40:00,62.11,62.18,61.86,61.86,275000.0,57.8543,57.9196,57.6215,57.6215,275000.0
2013-08-15 09:50:00,61.83,61.97,61.82,61.87,235000.0,57.5935,57.7239,57.5842,57.6308,235000.0
2013-08-15 10:00:00,61.88,61.94,61.84,61.93,102000.0,57.6401,57.696,57.6028,57.6867,102000.0
2013-08-15 10:10:00,61.94,61.94,61.72,61.84,182000.0,57.696,57.696,57.4911,57.6028,182000.0
2013-08-15 10:20:00,61.81,62.01,61.8,62.01,113000.0,57.5749,57.7612,57.5656,57.7612,113000.0
2013-08-15 10:30:00,61.97,62.21,61.88,62.18,145000.0,57.7239,57.9475,57.6401,57.9196,145000.0
2013-08-15 10:40:00,62.24,62.29,62.11,62.24,92000.0,57.9754,58.022,57.8543,57.9754,92000.0
2013-08-15 10:50:00,62.21,62.29,62.11,62.23,157000.0,57.9475,58.022,57.8543,57.9661,157000.0
2013-08-15 11:00:00,62.2,62.23,62.09,62.1,76000.0,57.9382,57.9661,57.8357,57.845,76000.0
2013-08-15 11:10:00,62.12,62.25,62.1,62.22,52000.0,57.8637,57.9848,57.845,57.9568,52000.0
2013-08-15 11:20:00,62.19,62.35,62.12,62.35,56000.0,57.9289,58.0779,57.8637,58.0779,56000.0
2013-08-15 11:30:00,62.38,62.4,62.29,62.39,91000.0,58.1058,58.1245,58.022,58.1152,91000.0
2013-08-15 11:40:00,62.4,62.44,62.34,62.37,45000.0,58.1245,58.1617,58.0686,58.0965,45000.0
2013-08-15 11:50:00,62.39,62.39,62.27,62.28,56000.0,58.1152,58.1152,58.0034,58.0127,56000.0
2013-08-15 12:00:00,62.26,62.29,62.18,62.2,51000.0,57.9941,58.022,57.9196,57.9382,51000.0
2013-08-15 12:10:00,62.21,62.21,62.15,62.15,58000.0,57.9475,57.9475,57.8916,57.8916,58000.0
2013-08-15 12:20:00,62.14,62.18,62.11,62.11,49000.0,57.8823,57.9196,57.8543,57.8543,49000.0
2013-08-15 12:30:00,62.11,62.22,62.1,62.1,53000.0,57.8543,57.9568,57.845,57.845,53000.0
2013-08-15 12:40:00,62.1,62.13,62.02,62.02,60000.0,57.845,57.873,57.7705,57.7705,60000.0
2013-08-15 12:50:00,62.04,62.08,62.01,62.01,41000.0,57.7891,57.8264,57.7612,57.7612,41000.0
2013-08-15 13:00:00,62.02,62.04,61.93,61.95,83000.0,57.7705,57.7891,57.6867,57.7053,83000.0
2013-08-15 13:10:00,61.93,61.97,61.82,61.82,96000.0,57.6867,57.7239,57.5842,57.5842,96000.0
2013-08-15 13:20:00,61.81,61.85,61.69,61.81,87000.0,57.5749,57.6122,57.4631,57.5749,87000.0
2013-08-15 13:30:00,61.81,61.98,61.78,61.92,90000.0,57.5749,57.7333,57.547,57.6774,90000.0
2013-08-15 13:40:00,61.93,61.97,61.91,61.91,49000.0,57.6867,57.7239,57.6681,57.6681,49000.0
2013-08-15 13:50:00,61.92,61.99,61.85,61.87,62000.0,57.6774,57.7426,57.6122,57.6308,62000.0
2013-08-15 14:00:00,61.88,61.88,61.68,61.69,98000.0,57.6401,57.6401,57.4538,57.4631,98000.0
2013-08-15 14:10:00,61.69,61.7,61.58,61.62,187000.0,57.4631,57.4724,57.3607,57.3979,187000.0
2013-08-15 14:20:00,61.6,61.68,61.56,61.64,130000.0,57.3793,57.4538,57.342,57.4166,130000.0
2013-08-15 14:30:00,61.62,61.75,61.62,61.73,176000.0,57.3979,57.519,57.3979,57.5004,176000.0
2013-08-15 14:40:00,61.71,61.74,61.64,61.69,107000.0,57.4818,57.5097,57.4166,57.4631,107000.0
2013-08-15 14:50:00,61.67,61.71,61.62,61.62,109000.0,57.4445,57.4818,57.3979,57.3979,109000.0
2013-08-15 15:00:00,61.61,61.66,61.57,61.61,101000.0,57.3886,57.4352,57.3513,57.3886,101000.0
2013-08-15 15:10:00,61.6,61.62,61.56,61.61,113000.0,57.3793,57.3979,57.342,57.3886,113000.0
2013-08-15 15:20:00,61.6,61.63,61.59,61.6,145000.0,57.3793,57.4072,57.37,57.3793,145000.0
2013-08-15 15:30:00,61.6,61.73,61.59,61.71,166000.0,57.3793,57.5004,57.37,57.4818,166000.0
2013-08-15 15:40:00,61.72,61.84,61.67,61.81,220000.0,57.4911,57.6028,57.4445,57.5749,220000.0
2013-08-15 15:50:00,61.84,61.92,61.78,61.87,522000.0,57.6028,57.6774,57.547,57.6308,522000.0
2013-08-16 09:30:00,61.83,62.02,61.64,62.02,488000.0,57.5935,57.7705,57.4166,57.7705,488000.0
2013-08-16 09:40:00,61.97,62.24,61.97,62.23,120000.0,57.7239,57.9754,57.7239,57.9661,120000.0
2013-08-16 09:50:00,62.19,62.28,62.04,62.13,135000.0,57.9289,58.0127,57.7891,57.873,135000.0
2013-08-16 10:00:00,62.12,62.17,62.01,62.04,143000.0,57.8637,57.9102,57.7612,57.7891,143000.0
2013-08-16 10:10:00,62.08,62.1,62.0,62.03,396000.0,57.8264,57.845,57.7519,57.7798,396000.0
2013-08-16 10:20:00,62.03,62.1,62.0,62.02,54000.0,57.7798,57.845,57.7519,57.7705,54000.0
2013-08-16 10:30:00,62.1,62.3,62.05,62.27,78000.0,57.845,58.0313,57.7985,58.0034,78000.0
2013-08-16 10:40:00,62.24,62.3,62.2,62.27,96000.0,57.9754,58.0313,57.9382,58.0034,96000.0
2013-08-16 10:50:00,62.24,62.42,62.23,62.38,150000.0,57.9754,58.1431,57.9661,58.1058,150000.0
2013-08-16 11:00:00,62.39,62.39,62.25,62.26,118000.0,58.1152,58.1152,57.9848,57.9941,118000.0
2013-08-16 11:10:00,62.26,62.3,62.18,62.23,68000.0,57.9941,58.0313,57.9196,57.9661,68000.0
2013-08-16 11:20:00,62.23,62.23,62.07,62.13,63000.0,57.9661,57.9661,57.8171,57.873,63000.0
2013-08-16 11:30:00,62.13,62.22,62.09,62.15,71000.0,57.873,57.9568,57.8357,57.8916,71000.0
2013-08-16 11:40:00,62.16,62.25,62.16,62.2,38000.0,57.9009,57.9848,57.9009,57.9382,38000.0
2013-08-16 11:50:00,62.23,62.26,62.17,62.25,58000.0,57.9661,57.9941,57.9102,57.9848,58000.0
2013-08-16 12:00:00,62.2,62.25,62.17,62.22,35000.0,57.9382,57.9848,57.9102,57.9568,35000.0
2013-08-16 12:10:00,62.25,62.33,62.24,62.3,45000.0,57.9848,58.0593,57.9754,58.0313,45000.0
2013-08-16 12:20:00,62.31,62.31,62.19,62.22,23000.0,58.0406,58.0406,57.9289,57.9568,23000.0
2013-08-16 12:30:00,62.19,62.25,62.16,62.19,48000.0,57.9289,57.9848,57.9009,57.9289,48000.0
2013-08-16 12:40:00,62.21,62.21,62.1,62.14,52000.0,57.9475,57.9475,57.845,57.8823,52000.0
2013-08-16 12:50:00,62.15,62.21,62.11,62.18,47000.0,57.8916,57.9475,57.8543,57.9196,47000.0
2013-08-16 13:00:00,62.16,62.17,62.03,62.04,89000.0,57.9009,57.9102,57.7798,57.7891,89000.0
2013-08-16 13:10:00,62.05,62.05,61.93,61.96,117000.0,57.7985,57.7985,57.6867,57.7146,117000.0
2013-08-16 13:20:00,61.95,62.02,61.93,62.01,23000.0,57.7053,57.7705,57.6867,57.7612,23000.0
2013-08-16 13:30:00,62.04,62.07,61.9,61.92,38000.0,57.7891,57.8171,57.6587,57.6774,38000.0
2013-08-16 13:40:00,61.89,61.92,61.8,61.84,120000.0,57.6494,57.6774,57.5656,57.6028,120000.0
2013-08-16 13:50:00,61.86,61.89,61.78,61.8,98000.0,57.6215,57.6494,57.547,57.5656,98000.0
2013-08-16 14:00:00,61.82,61.87,61.8,61.81,62000.0,57.5842,57.6308,57.5656,57.5749,62000.0
2013-08-16 14:10:00,61.81,61.83,61.67,61.67,85000.0,57.5749,57.5935,57.4445,57.4445,85000.0
2013-08-16 14:20:00,61.65,61.7,61.61,61.66,240000.0,57.4259,57.4724,57.3886,57.4352,240000.0
2013-08-16 14:30:00,61.68,61.89,61.68,61.86,90000.0,57.4538,57.6494,57.4538,57.6215,90000.0
2013-08-16 14:40:00,61.88,61.93,61.81,61.91,57000.0,57.6401,57.6867,57.5749,57.6681,57000.0
2013-08-16 14:50:00,61.93,62.02,61.89,61.99,78000.0,57.6867,57.7705,57.6494,57.7426,78000.0
2013-08-16 15:00:00,61.96,62.02,61.86,61.97,75000.0,57.7146,57.7705,57.6215,57.7239,75000.0
2013-08-16 15:10:00,61.97,62.01,61.91,61.91,60000.0,57.7239,57.7612,57.6681,57.6681,60000.0
2013-08-16 15:20:00,61.9,61.97,61.87,61.97,95000.0,57.6587,57.7239,57.6308,57.7239,95000.0
2013-08-16 15:30:00,61.97,62.05,61.97,62.0,143000.0,57.7239,57.7985,57.7239,57.7519,143000.0
2013-08-16 15:40:00,62.0,62.09,61.98,61.98,149000.0,57.7519,57.8357,57.7333,57.7333,149000.0
2013-08-16 15:50:00,62.0,62.04,61.83,61.83,396000.0,57.7519,57.7891,57.5935,57.5935,396000.0
2013-08-19 09:30:00,61.92,62.27,61.75,62.27,127000.0,57.6774,58.0034,57.519,58.0034,127000.0
2013-08-19 09:40:00,62.24,62.32,62.12,62.3,86000.0,57.9754,58.05,57.8637,58.0313,86000.0
2013-08-19 09:50:00,62.27,62.33,62.13,62.15,53000.0,58.0034,58.0593,57.873,57.8916,53000.0
2013-08-19 10:00:00,62.22,62.4,62.15,62.32,89000.0,57.9568,58.1245,57.8916,58.05,89000.0
2013-08-19 10:10:00,62.27,62.54,62.2,62.49,81000.0,58.0034,58.2549,57.9382,58.2083,81000.0
2013-08-19 10:20:00,62.49,62.6,62.47,62.52,94000.0,58.2083,58.3108,58.1897,58.2363,94000.0
2013-08-19 10:30:00,62.49,62.54,62.4,62.5,97000.0,58.2083,58.2549,58.1245,58.2176,97000.0
2013-08-19 10:40:00,62.54,62.54,62.33,62.51,74000.0,58.2549,58.2549,58.0593,58.2269,74000.0
2013-08-19 10:50:00,62.45,62.47,62.3,62.32,60000.0,58.1711,58.1897,58.0313,58.05,60000.0
2013-08-19 11:00:00,62.32,62.4,62.27,62.27,445000.0,58.05,58.1245,58.0034,58.0034,445000.0
2013-08-19 11:10:00,62.26,62.33,62.17,62.24,377000.0,57.9941,58.0593,57.9102,57.9754,377000.0
2013-08-19 11:20:00,62.25,62.37,62.25,62.25,57000.0,57.9848,58.0965,57.9848,57.9848,57000.0
2013-08-19 11:30:00,62.26,62.43,62.26,62.28,96000.0,57.9941,58.1524,57.9941,58.0127,96000.0
2013-08-19 11:40:00,62.29,62.41,62.29,62.37,48000.0,58.022,58.1338,58.022,58.0965,48000.0
2013-08-19 11:50:00,62.37,62.37,62.27,62.34,38000.0,58.0965,58.0965,58.0034,58.0686,38000.0
2013-08-19 12:00:00,62.34,62.4,62.25,62.34,33000.0,58.0686,58.1245,57.9848,58.0686,33000.0
2013-08-19 12:10:00,62.34,62.46,62.31,62.45,59000.0,58.0686,58.1804,58.0406,58.1711,59000.0
2013-08-19 12:20:00,62.43,62.43,62.17,62.3,122000.0,58.1524,58.1524,57.9102,58.0313,122000.0
2013-08-19 12:30:00,62.35,62.35,62.28,62.29,13000.0,58.0779,58.0779,58.0127,58.022,13000.0
2013-08-19 12:40:00,62.26,62.38,62.26,62.35,57000.0,57.9941,58.1058,57.9941,58.0779,57000.0
2013-08-19 12:50:00,62.35,62.42,62.33,62.4,15000.0,58.0779,58.1431,58.0593,58.1245,15000.0
2013-08-19 13:00:00,62.39,62.4,62.35,62.38,56000.0,58.1152,58.1245,58.0779,58.1058,56000.0
2013-08-19 13:10:00,62.39,62.47,62.39,62.47,43000.0,58.1152,58.1897,58.1152,58.1897,43000.0
2013-08-19 13:20:00,62.45,62.47,62.41,62.47,35000.0,58.1711,58.1897,58.1338,58.1897,35000.0
2013-08-19 13:30:00,62.44,62.46,62.38,62.42,109000.0,58.1617,58.1804,58.1058,58.1431,109000.0
2013-08-19 13:40:00,62.44,62.44,62.38,62.41,61000.0,58.1617,58.1617,58.1058,58.1338,61000.0
2013-08-19 13:50:00,62.44,62.53,62.42,62.53,91000.0,58.1617,58.2456,58.1431,58.2456,91000.0
2013-08-19 14:00:00,62.51,62.55,62.5,62.55,106000.0,58.2269,58.2642,58.2176,58.2642,106000.0
2013-08-19 14:10:00,62.53,62.55,62.5,62.51,55000.0,58.2456,58.2642,58.2176,58.2269,55000.0
2013-08-19 14:20:00,62.51,62.51,62.33,62.38,45000.0,58.2269,58.2269,58.0593,58.1058,45000.0
2013-08-19 14:30:00,62.39,62.4,62.22,62.22,112000.0,58.1152,58.1245,57.9568,57.9568,112000.0
2013-08-19 14:40:00,62.21,62.25,62.17,62.23,59000.0,57.9475,57.9848,57.9102,57.9661,59000.0
2013-08-19 14:50:00,62.23,62.23,62.14,62.21,23000.0,57.9661,57.9661,57.8823,57.9475,23000.0
2013-08-19 15:00:00,62.21,62.25,62.1,62.12,89000.0,57.9475,57.9848,57.845,57.8637,89000.0
2013-08-19 15:10:00,62.13,62.27,62.09,62.22,66000.0,57.873,58.0034,57.8357,57.9568,66000.0
2013-08-19 15:20:00,62.22,62.26,62.13,62.14,65000.0,57.9568,57.9941,57.873,57.8823,65000.0
2013-08-19 15:30:00,62.13,62.24,62.09,62.1,81000.0,57.873,57.9754,57.8357,57.845,81000.0
2013-08-19 15:40:00,62.11,62.17,62.1,62.13,80000.0,57.8543,57.9102,57.845,57.873,80000.0
2013-08-19 15:50:00,62.14,62.18,61.99,62.0,342000.0,57.8823,57.9196,57.7426,57.7519,342000.0
2013-08-20 09:30:00,62.12,62.27,62.06,62.09,130000.0,57.8637,58.0034,57.8078,57.8357,130000.0
2013-08-20 09:40:00,62.08,62.1,62.0,62.04,79000.0,57.8264,57.845,57.7519,57.7891,79000.0
2013-08-20 09:50:00,62.08,62.1,61.9,61.9,43000.0,57.8264,57.845,57.6587,57.6587,43000.0
2013-08-20 10:00:00,61.95,62.1,61.93,62.08,60000.0,57.7053,57.845,57.6867,57.8264,60000.0
2013-08-20 10:10:00,62.08,62.08,61.95,61.98,52000.0,57.8264,57.8264,57.7053,57.7333,52000.0
2013-08-20 10:20:00,62.0,62.12,61.93,62.02,72000.0,57.7519,57.8637,57.6867,57.7705,72000.0
2013-08-20 10:30:00,62.02,62.07,61.99,62.03,28000.0,57.7705,57.8171,57.7426,57.7798,28000.0
2013-08-20 10:40:00,62.08,62.2,62.08,62.2,8000.0,57.8264,57.9382,57.8264,57.9382,8000.0
2013-08-20 10:50:00,62.16,62.28,62.16,62.22,133000.0,57.9009,58.0127,57.9009,57.9568,133000.0
2013-08-20 11:00:00,62.19,62.29,62.15,62.28,51000.0,57.9289,58.022,57.8916,58.0127,51000.0
2013-08-20 11:10:00,62.28,62.3,62.2,62.27,59000.0,58.0127,58.0313,57.9382,58.0034,59000.0
2013-08-20 11:20:00,62.25,62.39,62.25,62.27,41000.0,57.9848,58.1152,57.9848,58.0034,41000.0
2013-08-20 11:30:00,62.3,62.39,62.3,62.39,33000.0,58.0313,58.1152,58.0313,58.1152,33000.0
2013-08-20 11:40:00,62.4,62.43,62.39,62.4,21000.0,58.1245,58.1524,58.1152,58.1245,21000.0
2013-08-20 11:50:00,62.39,62.4,62.27,62.29,198000.0,58.1152,58.1245,58.0034,58.022,198000.0
2013-08-20 12:00:00,62.31,62.43,62.31,62.41,38000.0,58.0406,58.1524,58.0406,58.1338,38000.0
2013-08-20 12:10:00,62.39,62.51,62.39,62.48,63000.0,58.1152,58.2269,58.1152,58.199,63000.0
2013-08-20 12:20:00,62.47,62.51,62.45,62.45,64000.0,58.1897,58.2269,58.1711,58.1711,64000.0
2013-08-20 12:30:00,62.45,62.46,62.37,62.37,28000.0,58.1711,58.1804,58.0965,58.0965,28000.0
2013-08-20 12:40:00,62.38,62.43,62.35,62.37,33000.0,58.1058,58.1524,58.0779,58.0965,33000.0
2013-08-20 12:50:00,62.44,62.47,62.38,62.47,23000.0,58.1617,58.1897,58.1058,58.1897,23000.0
2013-08-20 13:00:00,62.47,62.47,62.4,62.43,68000.0,58.1897,58.1897,58.1245,58.1524,68000.0
2013-08-20 13:10:00,62.43,62.45,62.37,62.38,74000.0,58.1524,58.1711,58.0965,58.1058,74000.0
2013-08-20 13:20:00,62.35,62.44,62.3,62.37,108000.0,58.0779,58.1617,58.0313,58.0965,108000.0
2013-08-20 13:30:00,62.36,62.4,62.36,62.38,17000.0,58.0872,58.1245,58.0872,58.1058,17000.0
2013-08-20 13:40:00,62.36,62.39,62.34,62.38,29000.0,58.0872,58.1152,58.0686,58.1058,29000.0
2013-08-20 13:50:00,62.37,62.4,62.27,62.34,106000.0,58.0965,58.1245,58.0034,58.0686,106000.0
2013-08-20 14:00:00,62.34,62.4,62.31,62.31,42000.0,58.0686,58.1245,58.0406,58.0406,42000.0
2013-08-20 14:10:00,62.31,62.33,62.29,62.32,41000.0,58.0406,58.0593,58.022,58.05,41000.0
2013-08-20 14:20:00,62.31,62.37,62.26,62.35,25000.0,58.0406,58.0965,57.9941,58.0779,25000.0
2013-08-20 14:30:00,62.33,62.35,62.27,62.27,42000.0,58.0593,58.0779,58.0034,58.0034,42000.0
2013-08-20 14:40:00,62.27,62.29,62.2,62.25,65000.0,58.0034,58.022,57.9382,57.9848,65000.0
2013-08-20 14:50:00,62.28,62.33,62.26,62.27,68000.0,58.0127,58.0593,57.9941,58.0034,68000.0
2013-08-20 15:00:00,62.3,62.33,62.27,62.31,45000.0,58.0313,58.0593,58.0034,58.0406,45000.0
2013-08-20 15:10:00,62.27,62.38,62.27,62.34,60000.0,58.0034,58.1058,58.0034,58.0686,60000.0
2013-08-20 15:20:00,62.31,62.32,62.21,62.29,62000.0,58.0406,58.05,57.9475,58.022,62000.0
2013-08-20 15:30:00,62.29,62.37,62.28,62.34,105000.0,58.022,58.0965,58.0127,58.0686,105000.0
2013-08-20 15:40:00,62.35,62.38,62.27,62.3,159000.0,58.0779,58.1058,58.0034,58.0313,159000.0
2013-08-20 15:50:00,62.29,62.32,62.21,62.27,310000.0,58.022,58.05,57.9475,58.0034,310000.0
2013-08-21 09:30:00,61.96,62.16,61.87,61.99,119000.0,57.7146,57.9009,57.6308,57.7426,119000.0
2013-08-21 09:40:00,62.03,62.21,61.98,62.02,77000.0,57.7798,57.9475,57.7333,57.7705,77000.0
2013-08-21 09:50:00,62.02,62.04,61.83,61.9,114000.0,57.7705,57.7891,57.5935,57.6587,114000.0
2013-08-21 10:00:00,61.95,62.19,61.9,61.97,89000.0,57.7053,57.9289,57.6587,57.7239,89000.0
2013-08-21 10:10:00,61.99,62.2,61.87,62.12,204000.0,57.7426,57.9382,57.6308,57.8637,204000.0
2013-08-21 10:20:00,62.13,62.35,62.13,62.2,203000.0,57.873,58.0779,57.873,57.9382,203000.0
2013-08-21 10:30:00,62.19,62.44,62.08,62.42,140000.0,57.9289,58.1617,57.8264,58.1431,140000.0
2013-08-21 10:40:00,62.46,62.47,62.27,62.29,138000.0,58.1804,58.1897,58.0034,58.022,138000.0
2013-08-21 10:50:00,62.32,62.41,62.26,62.34,58000.0,58.05,58.1338,57.9941,58.0686,58000.0
2013-08-21 11:00:00,62.37,62.48,62.35,62.37,86000.0,58.0965,58.199,58.0779,58.0965,86000.0
2013-08-21 11:10:00,62.36,62.52,62.33,62.52,161000.0,58.0872,58.2363,58.0593,58.2363,161000.0
2013-08-21 11:20:00,62.53,62.55,62.4,62.43,77000.0,58.2456,58.2642,58.1245,58.1524,77000.0
2013-08-21 11:30:00,62.45,62.47,62.29,62.29,75000.0,58.1711,58.1897,58.022,58.022,75000.0
2013-08-21 11:40:00,62.29,62.3,62.09,62.09,102000.0,58.022,58.0313,57.8357,57.8357,102000.0
2013-08-21 11:50:00,62.09,62.12,62.04,62.09,105000.0,57.8357,57.8637,57.7891,57.8357,105000.0
2013-08-21 12:00:00,62.08,62.16,62.06,62.16,86000.0,57.8264,57.9009,57.8078,57.9009,86000.0
2013-08-21 12:10:00,62.14,62.24,62.13,62.23,54000.0,57.8823,57.9754,57.873,57.9661,54000.0
2013-08-21 12:20:00,62.21,62.25,62.2,62.25,25000.0,57.9475,57.9848,57.9382,57.9848,25000.0
2013-08-21 12:30:00,62.24,62.27,62.22,62.27,48000.0,57.9754,58.0034,57.9568,58.0034,48000.0
2013-08-21 12:40:00,62.25,62.4,62.25,62.29,77000.0,57.9848,58.1245,57.9848,58.022,77000.0
2013-08-21 12:50:00,62.26,62.3,62.24,62.27,30000.0,57.9941,58.0313,57.9754,58.0034,30000.0
2013-08-21 13:00:00,62.23,62.27,62.2,62.26,43000.0,57.9661,58.0034,57.9382,57.9941,43000.0
2013-08-21 13:10:00,62.27,62.36,62.26,62.33,30000.0,58.0034,58.0872,57.9941,58.0593,30000.0
2013-08-21 13:20:00,62.32,62.32,62.27,62.27,24000.0,58.05,58.05,58.0034,58.0034,24000.0
2013-08-21 13:30:00,62.29,62.37,62.29,62.36,31000.0,58.022,58.0965,58.022,58.0872,31000.0
2013-08-21 13:40:00,62.36,62.45,62.35,62.4,61000.0,58.0872,58.1711,58.0779,58.1245,61000.0
2013-08-21 13:50:00,62.44,62.57,62.44,62.54,80000.0,58.1617,58.2828,58.1617,58.2549,80000.0
2013-08-21 14:00:00,62.54,62.54,62.12,62.25,148000.0,58.2549,58.2549,57.8637,57.9848,148000.0
2013-08-21 14:10:00,62.25,62.75,61.8,62.24,1721000.0,57.9848,58.4505,57.5656,57.9754,1721000.0
2013-08-21 14:20:00,62.24,62.41,61.89,62.03,763000.0,57.9754,58.1338,57.6494,57.7798,763000.0
2013-08-21 14:30:00,62.03,62.12,61.82,61.95,427000.0,57.7798,57.8637,57.5842,57.7053,427000.0
2013-08-21 14:40:00,61.9,62.34,61.85,62.29,434000.0,57.6587,58.0686,57.6122,58.022,434000.0
2013-08-21 14:50:00,62.24,62.59,62.15,62.37,344000.0,57.9754,58.3015,57.8916,58.0965,344000.0
2013-08-21 15:00:00,62.37,62.5,62.24,62.46,270000.0,58.0965,58.2176,57.9754,58.1804,270000.0
2013-08-21 15:10:00,62.45,62.76,62.39,62.5,527000.0,58.1711,58.4598,58.1152,58.2176,527000.0
2013-08-21 15:20:00,62.52,62.53,62.33,62.36,142000.0,58.2363,58.2456,58.0593,58.0872,142000.0
2013-08-21 15:30:00,62.37,62.44,62.19,62.34,271000.0,58.0965,58.1617,57.9289,58.0686,271000.0
2013-08-21 15:40:00,62.41,62.41,62.02,62.09,308000.0,58.1338,58.1338,57.7705,57.8357,308000.0
2013-08-21 15:50:00,62.08,62.12,61.85,61.96,904000.0,57.8264,57.8637,57.6122,57.7146,904000.0
2013-08-22 09:30:00,62.3,62.3,62.01,62.19,180000.0,58.0313,58.0313,57.7612,57.9289,180000.0
2013-08-22 09:40:00,62.19,62.3,62.06,62.13,115000.0,57.9289,58.0313,57.8078,57.873,115000.0
2013-08-22 09:50:00,62.16,62.2,61.91,62.04,179000.0,57.9009,57.9382,57.6681,57.7891,179000.0
2013-08-22 10:00:00,62.0,62.0,61.74,61.8,155000.0,57.7519,57.7519,57.5097,57.5656,155000.0
2013-08-22 10:10:00,61.84,62.0,61.74,61.96,158000.0,57.6028,57.7519,57.5097,57.7146,158000.0
2013-08-22 10:20:00,61.96,62.01,61.85,61.87,83000.0,57.7146,57.7612,57.6122,57.6308,83000.0
2013-08-22 10:30:00,61.88,61.93,61.84,61.91,245000.0,57.6401,57.6867,57.6028,57.6681,245000.0
2013-08-22 10:40:00,61.92,62.01,61.91,61.93,343000.0,57.6774,57.7612,57.6681,57.6867,343000.0
2013-08-22 10:50:00,62.0,62.08,61.96,61.98,60000.0,57.7519,57.8264,57.7146,57.7333,60000.0
2013-08-22 11:00:00,62.04,62.04,61.93,61.99,80000.0,57.7891,57.7891,57.6867,57.7426,80000.0
2013-08-22 11:10:00,62.0,62.0,61.88,61.95,132000.0,57.7519,57.7519,57.6401,57.7053,132000.0
2013-08-22 11:20:00,61.92,61.96,61.85,61.85,53000.0,57.6774,57.7146,57.6122,57.6122,53000.0
2013-08-22 11:30:00,61.9,62.09,61.87,62.09,108000.0,57.6587,57.8357,57.6308,57.8357,108000.0
2013-08-22 11:40:00,62.09,62.2,62.05,62.13,130000.0,57.8357,57.9382,57.7985,57.873,130000.0
2013-08-22 11:50:00,62.12,62.12,61.94,61.94,85000.0,57.8637,57.8637,57.696,57.696,85000.0
2013-08-22 12:00:00,62.0,62.01,61.94,61.94,39000.0,57.7519,57.7612,57.696,57.696,39000.0
2013-08-22 12:10:00,61.94,61.97,61.92,61.95,59000.0,57.696,57.7239,57.6774,57.7053,59000.0
2013-08-22 12:20:00,61.92,61.96,61.92,61.92,32000.0,57.6774,57.7146,57.6774,57.6774,32000.0
2013-08-22 12:30:00,61.92,61.97,61.91,61.93,55000.0,57.6774,57.7239,57.6681,57.6867,55000.0
2013-08-22 12:40:00,61.9,61.94,61.9,61.9,40000.0,57.6587,57.696,57.6587,57.6587,40000.0
2013-08-22 12:50:00,61.88,61.88,61.69,61.74,57000.0,57.6401,57.6401,57.4631,57.5097,57000.0
2013-08-22 13:00:00,61.73,61.84,61.73,61.77,33000.0,57.5004,57.6028,57.5004,57.5376,33000.0
2013-08-22 13:10:00,61.8,61.88,61.77,61.85,36000.0,57.5656,57.6401,57.5376,57.6122,36000.0
2013-08-22 13:20:00,61.85,61.85,61.76,61.78,33000.0,57.6122,57.6122,57.5283,57.547,33000.0
2013-08-22 13:30:00,61.81,61.89,61.81,61.86,19000.0,57.5749,57.6494,57.5749,57.6215,19000.0
2013-08-22 13:40:00,61.87,61.89,61.86,61.87,13000.0,57.6308,57.6494,57.6215,57.6308,13000.0
2013-08-22 13:50:00,61.82,61.85,61.81,61.83,11000.0,57.5842,57.6122,57.5749,57.5935,11000.0
2013-08-22 14:00:00,61.84,61.84,61.77,61.79,16000.0,57.6028,57.6028,57.5376,57.5563,16000.0
2013-08-22 14:10:00,61.81,61.89,61.81,61.84,26000.0,57.5749,57.6494,57.5749,57.6028,26000.0
2013-08-22 14:20:00,61.84,61.91,61.84,61.91,28000.0,57.6028,57.6681,57.6028,57.6681,28000.0
2013-08-22 14:30:00,61.92,61.95,61.84,61.84,45000.0,57.6774,57.7053,57.6028,57.6028,45000.0
2013-08-22 14:40:00,61.87,61.91,61.86,61.9,26000.0,57.6308,57.6681,57.6215,57.6587,26000.0
2013-08-22 14:50:00,61.93,61.99,61.92,61.92,35000.0,57.6867,57.7426,57.6774,57.6774,35000.0
2013-08-22 15:00:00,61.91,61.98,61.88,61.94,49000.0,57.6681,57.7333,57.6401,57.696,49000.0
2013-08-22 15:10:00,61.96,61.99,61.92,61.96,36000.0,57.7146,57.7426,57.6774,57.7146,36000.0
2013-08-22 15:20:00,61.97,62.0,61.92,61.95,86000.0,57.7239,57.7519,57.6774,57.7053,86000.0
2013-08-22 15:30:00,61.96,62.1,61.85,62.07,204000.0,57.7146,57.845,57.6122,57.8171,204000.0
2013-08-22 15:40:00,62.07,62.26,62.06,62.2,214000.0,57.8171,57.9941,57.8078,57.9382,214000.0
2013-08-22 15:50:00,62.18,62.23,62.01,62.03,349000.0,57.9196,57.9661,57.7612,57.7798,349000.0
2013-08-23 09:30:00,62.2,62.66,62.15,62.5,313000.0,57.9382,58.3667,57.8916,58.2176,313000.0
2013-08-23 09:40:00,62.53,62.57,62.5,62.51,139000.0,58.2456,58.2828,58.2176,58.2269,139000.0
2013-08-23 09:50:00,62.52,62.59,62.5,62.53,244000.0,58.2363,58.3015,58.2176,58.2456,244000.0
2013-08-23 10:00:00,62.5,62.51,62.02,62.05,215000.0,58.2176,58.2269,57.7705,57.7985,215000.0
2013-08-23 10:10:00,62.04,62.25,62.0,62.0,122000.0,57.7891,57.9848,57.7519,57.7519,122000.0
2013-08-23 10:20:00,61.95,62.05,61.8,62.05,157000.0,57.7053,57.7985,57.5656,57.7985,157000.0
2013-08-23 10:30:00,62.04,62.16,61.99,62.07,103000.0,57.7891,57.9009,57.7426,57.8171,103000.0
2013-08-23 10:40:00,62.07,62.19,61.98,62.04,129000.0,57.8171,57.9289,57.7333,57.7891,129000.0
2013-08-23 10:50:00,62.04,62.19,61.97,62.09,75000.0,57.7891,57.9289,57.7239,57.8357,75000.0
2013-08-23 11:00:00,62.13,62.2,62.09,62.12,89000.0,57.873,57.9382,57.8357,57.8637,89000.0
2013-08-23 11:10:00,62.1,62.19,62.0,62.14,211000.0,57.845,57.9289,57.7519,57.8823,211000.0
2013-08-23 11:20:00,62.13,62.2,62.02,62.06,60000.0,57.873,57.9382,57.7705,57.8078,60000.0
2013-08-23 11:30:00,62.07,62.17,62.03,62.14,105000.0,57.8171,57.9102,57.7798,57.8823,105000.0
2013-08-23 11:40:00,62.14,62.22,62.13,62.21,53000.0,57.8823,57.9568,57.873,57.9475,53000.0
2013-08-23 11:50:00,62.2,62.25,62.15,62.15,75000.0,57.9382,57.9848,57.8916,57.8916,75000.0
2013-08-23 12:00:00,62.18,62.27,62.16,62.22,48000.0,57.9196,58.0034,57.9009,57.9568,48000.0
2013-08-23 12:10:00,62.21,62.27,62.19,62.22,28000.0,57.9475,58.0034,57.9289,57.9568,28000.0
2013-08-23 12:20:00,62.26,62.26,62.2,62.2,5000.0,57.9941,57.9941,57.9382,57.9382,5000.0
2013-08-23 12:30:00,62.23,62.25,62.17,62.23,59000.0,57.9661,57.9848,57.9102,57.9661,59000.0
2013-08-23 12:40:00,62.25,62.25,62.19,62.24,34000.0,57.9848,57.9848,57.9289,57.9754,34000.0
2013-08-23 12:50:00,62.2,62.27,62.2,62.27,18000.0,57.9382,58.0034,57.9382,58.0034,18000.0
2013-08-23 13:00:00,62.27,62.3,62.26,62.28,32000.0,58.0034,58.0313,57.9941,58.0127,32000.0
2013-08-23 13:10:00,62.28,62.3,62.21,62.26,64000.0,58.0127,58.0313,57.9475,57.9941,64000.0
2013-08-23 13:20:00,62.24,62.26,62.23,62.24,38000.0,57.9754,57.9941,57.9661,57.9754,38000.0
2013-08-23 13:30:00,62.26,62.28,62.24,62.26,71000.0,57.9941,58.0127,57.9754,57.9941,71000.0
2013-08-23 13:40:00,62.25,62.33,62.25,62.33,33000.0,57.9848,58.0593,57.9848,58.0593,33000.0
2013-08-23 13:50:00,62.31,62.33,62.27,62.31,58000.0,58.0406,58.0593,58.0034,58.0406,58000.0
2013-08-23 14:00:00,62.29,62.3,62.24,62.29,47000.0,58.022,58.0313,57.9754,58.022,47000.0
2013-08-23 14:10:00,62.3,62.3,62.24,62.27,58000.0,58.0313,58.0313,57.9754,58.0034,58000.0
2013-08-23 14:20:00,62.28,62.31,62.25,62.26,29000.0,58.0127,58.0406,57.9848,57.9941,29000.0
2013-08-23 14:30:00,62.26,62.35,62.26,62.34,81000.0,57.9941,58.0779,57.9941,58.0686,81000.0
2013-08-23 14:40:00,62.34,62.34,62.3,62.31,54000.0,58.0686,58.0686,58.0313,58.0406,54000.0
2013-08-23 14:50:00,62.3,62.33,62.3,62.31,46000.0,58.0313,58.0593,58.0313,58.0406,46000.0
2013-08-23 15:00:00,62.29,62.35,62.28,62.33,86000.0,58.022,58.0779,58.0127,58.0593,86000.0
2013-08-23 15:10:00,62.33,62.39,62.31,62.37,208000.0,58.0593,58.1152,58.0406,58.0965,208000.0
2013-08-23 15:20:00,62.35,62.52,62.35,62.5,157000.0,58.0779,58.2363,58.0779,58.2176,157000.0
2013-08-23 15:30:00,62.5,62.53,62.34,62.35,97000.0,58.2176,58.2456,58.0686,58.0779,97000.0
2013-08-23 15:40:00,62.37,62.44,62.34,62.34,154000.0,58.0965,58.1617,58.0686,58.0686,154000.0
2013-08-23 15:50:00,62.37,62.52,62.35,62.47,311000.0,58.0965,58.2363,58.0779,58.1897,311000.0
2013-08-26 09:30:00,62.58,62.58,62.05,62.1,320000.0,58.2921,58.2921,57.7985,57.845,320000.0
2013-08-26 09:40:00,62.09,62.23,62.09,62.12,139000.0,57.8357,57.9661,57.8357,57.8637,139000.0
2013-08-26 09:50:00,62.11,62.19,62.1,62.18,112000.0,57.8543,57.9289,57.845,57.9196,112000.0
2013-08-26 10:00:00,62.13,62.25,62.13,62.23,113000.0,57.873,57.9848,57.873,57.9661,113000.0
2013-08-26 10:10:00,62.22,62.31,62.21,62.26,548000.0,57.9568,58.0406,57.9475,57.9941,548000.0
2013-08-26 10:20:00,62.26,62.28,62.18,62.18,76000.0,57.9941,58.0127,57.9196,57.9196,76000.0
2013-08-26 10:30:00,62.15,62.26,62.15,62.25,40000.0,57.8916,57.9941,57.8916,57.9848,40000.0
2013-08-26 10:40:00,62.21,62.25,62.17,62.24,45000.0,57.9475,57.9848,57.9102,57.9754,45000.0
2013-08-26 10:50:00,62.24,62.28,62.2,62.21,31000.0,57.9754,58.0127,57.9382,57.9475,31000.0
2013-08-26 11:00:00,62.24,62.26,62.21,62.23,32000.0,57.9754,57.9941,57.9475,57.9661,32000.0
2013-08-26 11:10:00,62.23,62.26,62.17,62.23,67000.0,57.9661,57.9941,57.9102,57.9661,67000.0
2013-08-26 11:20:00,62.23,62.29,62.2,62.25,97000.0,57.9661,58.022,57.9382,57.9848,97000.0
2013-08-26 11:30:00,62.25,62.35,62.24,62.35,203000.0,57.9848,58.0779,57.9754,58.0779,203000.0
2013-08-26 11:40:00,62.34,62.36,62.29,62.32,73000.0,58.0686,58.0872,58.022,58.05,73000.0
2013-08-26 11:50:00,62.33,62.36,62.29,62.29,64000.0,58.0593,58.0872,58.022,58.022,64000.0
2013-08-26 12:00:00,62.29,62.32,62.29,62.3,44000.0,58.022,58.05,58.022,58.0313,44000.0
2013-08-26 12:10:00,62.29,62.32,62.27,62.32,31000.0,58.022,58.05,58.0034,58.05,31000.0
2013-08-26 12:20:00,62.31,62.36,62.3,62.3,51000.0,58.0406,58.0872,58.0313,58.0313,51000.0
2013-08-26 12:30:00,62.3,62.33,62.27,62.32,53000.0,58.0313,58.0593,58.0034,58.05,53000.0
2013-08-26 12:40:00,62.29,62.31,62.25,62.29,38000.0,58.022,58.0406,57.9848,58.022,38000.0
2013-08-26 12:50:00,62.25,62.26,62.16,62.16,23000.0,57.9848,57.9941,57.9009,57.9009,23000.0
2013-08-26 13:00:00,62.16,62.23,62.14,62.22,93000.0,57.9009,57.9661,57.8823,57.9568,93000.0
2013-08-26 13:10:00,62.22,62.27,62.12,62.12,102000.0,57.9568,58.0034,57.8637,57.8637,102000.0
2013-08-26 13:20:00,62.13,62.2,62.13,62.14,50000.0,57.873,57.9382,57.873,57.8823,50000.0
2013-08-26 13:30:00,62.14,62.14,62.08,62.1,73000.0,57.8823,57.8823,57.8264,57.845,73000.0
2013-08-26 13:40:00,62.08,62.08,61.96,61.99,87000.0,57.8264,57.8264,57.7146,57.7426,87000.0
2013-08-26 13:50:00,61.96,62.06,61.9,62.06,97000.0,57.7146,57.8078,57.6587,57.8078,97000.0
2013-08-26 14:00:00,62.04,62.1,61.93,62.05,347000.0,57.7891,57.845,57.6867,57.7985,347000.0
2013-08-26 14:10:00,62.05,62.11,62.05,62.11,53000.0,57.7985,57.8543,57.7985,57.8543,53000.0
2013-08-26 14:20:00,62.1,62.24,62.06,62.09,307000.0,57.845,57.9754,57.8078,57.8357,307000.0
2013-08-26 14:30:00,62.08,62.11,62.01,62.02,100000.0,57.8264,57.8543,57.7612,57.7705,100000.0
2013-08-26 14:40:00,62.04,62.08,61.96,61.96,84000.0,57.7891,57.8264,57.7146,57.7146,84000.0
2013-08-26 14:50:00,61.97,61.97,61.88,61.92,103000.0,57.7239,57.7239,57.6401,57.6774,103000.0
2013-08-26 15:00:00,61.88,62.02,61.88,61.93,114000.0,57.6401,57.7705,57.6401,57.6867,114000.0
2013-08-26 15:10:00,61.92,61.92,61.78,61.78,205000.0,57.6774,57.6774,57.547,57.547,205000.0
2013-08-26 15:20:00,61.77,61.79,61.63,61.65,225000.0,57.5376,57.5563,57.4072,57.4259,225000.0
2013-08-26 15:30:00,61.67,61.76,61.67,61.7,181000.0,57.4445,57.5283,57.4445,57.4724,181000.0
2013-08-26 15:40:00,61.64,61.7,61.59,61.59,256000.0,57.4166,57.4724,57.37,57.37,256000.0
2013-08-26 15:50:00,61.6,61.61,61.45,61.5,591000.0,57.3793,57.3886,57.2396,57.2861,591000.0
2013-08-27 09:30:00,60.82,61.1,60.59,61.04,293000.0,56.6527,56.9136,56.4385,56.8577,293000.0
2013-08-27 09:40:00,61.01,61.07,60.83,60.83,207000.0,56.8297,56.8856,56.6621,56.6621,207000.0
2013-08-27 09:50:00,60.87,60.99,60.81,60.98,137000.0,56.6993,56.8111,56.6434,56.8018,137000.0
2013-08-27 10:00:00,60.88,61.0,60.84,60.9,96000.0,56.7086,56.8204,56.6714,56.7273,96000.0
2013-08-27 10:10:00,60.9,61.04,60.84,60.98,543000.0,56.7273,56.8577,56.6714,56.8018,543000.0
2013-08-27 10:20:00,60.98,60.98,60.72,60.77,119000.0,56.8018,56.8018,56.5596,56.6062,119000.0
2013-08-27 10:30:00,60.92,61.0,60.8,60.88,91000.0,56.7459,56.8204,56.6341,56.7086,91000.0
2013-08-27 10:40:00,60.87,60.96,60.8,60.93,101000.0,56.6993,56.7831,56.6341,56.7552,101000.0
2013-08-27 10:50:00,60.93,60.96,60.83,60.95,131000.0,56.7552,56.7831,56.6621,56.7738,131000.0
2013-08-27 11:00:00,60.97,61.01,60.89,60.92,100000.0,56.7925,56.8297,56.7179,56.7459,100000.0
2013-08-27 11:10:00,60.93,61.2,60.93,61.13,54000.0,56.7552,57.0067,56.7552,56.9415,54000.0
2013-08-27 11:20:00,61.12,61.2,61.08,61.19,88000.0,56.9322,57.0067,56.8949,56.9974,88000.0
2013-08-27 11:30:00,61.18,61.22,61.16,61.21,103000.0,56.9881,57.0253,56.9694,57.016,103000.0
2013-08-27 11:40:00,61.25,61.26,61.12,61.12,74000.0,57.0533,57.0626,56.9322,56.9322,74000.0
2013-08-27 11:50:00,61.11,61.17,61.08,61.13,111000.0,56.9229,56.9788,56.8949,56.9415,111000.0
2013-08-27 12:00:00,61.19,61.19,60.95,60.95,51000.0,56.9974,56.9974,56.7738,56.7738,51000.0
2013-08-27 12:10:00,60.96,61.06,60.9,61.01,63000.0,56.7831,56.8763,56.7273,56.8297,63000.0
2013-08-27 12:20:00,61.0,61.06,60.97,61.0,128000.0,56.8204,56.8763,56.7925,56.8204,128000.0
2013-08-27 12:30:00,60.97,61.1,60.97,61.1,80000.0,56.7925,56.9136,56.7925,56.9136,80000.0
2013-08-27 12:40:00,61.07,61.16,61.01,61.13,106000.0,56.8856,56.9694,56.8297,56.9415,106000.0
2013-08-27 12:50:00,61.13,61.18,61.07,61.07,37000.0,56.9415,56.9881,56.8856,56.8856,37000.0
2013-08-27 13:00:00,61.05,61.05,60.89,60.93,91000.0,56.867,56.867,56.7179,56.7552,91000.0
2013-08-27 13:10:00,60.93,60.98,60.87,60.89,34000.0,56.7552,56.8018,56.6993,56.7179,34000.0
2013-08-27 13:20:00,60.84,60.92,60.76,60.85,113000.0,56.6714,56.7459,56.5968,56.6807,113000.0
2013-08-27 13:30:00,60.82,60.94,60.82,60.94,40000.0,56.6527,56.7645,56.6527,56.7645,40000.0
2013-08-27 13:40:00,60.89,61.03,60.89,60.96,45000.0,56.7179,56.8483,56.7179,56.7831,45000.0
2013-08-27 13:50:00,60.98,61.03,60.83,60.85,79000.0,56.8018,56.8483,56.6621,56.6807,79000.0
2013-08-27 14:00:00,60.85,60.88,60.74,60.74,101000.0,56.6807,56.7086,56.5782,56.5782,101000.0
2013-08-27 14:10:00,60.72,60.76,60.69,60.72,76000.0,56.5596,56.5968,56.5316,56.5596,76000.0
2013-08-27 14:20:00,60.74,60.75,60.62,60.7,70000.0,56.5782,56.5875,56.4664,56.541,70000.0
2013-08-27 14:30:00,60.72,60.75,60.62,60.66,113000.0,56.5596,56.5875,56.4664,56.5037,113000.0
2013-08-27 14:40:00,60.65,60.75,60.61,60.7,114000.0,56.4944,56.5875,56.4571,56.541,114000.0
2013-08-27 14:50:00,60.71,60.8,60.61,60.69,83000.0,56.5503,56.6341,56.4571,56.5316,83000.0
2013-08-27 15:00:00,60.66,60.89,60.66,60.89,147000.0,56.5037,56.7179,56.5037,56.7179,147000.0
2013-08-27 15:10:00,60.89,60.89,60.72,60.73,69000.0,56.7179,56.7179,56.5596,56.5689,69000.0
2013-08-27 15:20:00,60.72,60.87,60.72,60.8,207000.0,56.5596,56.6993,56.5596,56.6341,207000.0
2013-08-27 15:30:00,60.81,60.85,60.7,60.72,261000.0,56.6434,56.6807,56.541,56.5596,261000.0
2013-08-27 15:40:00,60.72,60.84,60.67,60.8,252000.0,56.5596,56.6714,56.513,56.6341,252000.0
2013-08-27 15:50:00,60.8,60.8,60.64,60.79,469000.0,56.6341,56.6341,56.4851,56.6248,469000.0
2013-08-28 09:30:00,60.59,60.82,60.54,60.68,200000.0,56.4385,56.6527,56.3919,56.5223,200000.0
2013-08-28 09:40:00,60.81,60.87,60.69,60.8,140000.0,56.6434,56.6993,56.5316,56.6341,140000.0
2013-08-28 09:50:00,60.8,60.8,60.72,60.75,55000.0,56.6341,56.6341,56.5596,56.5875,55000.0
2013-08-28 10:00:00,60.74,60.88,60.7,60.77,132000.0,56.5782,56.7086,56.541,56.6062,132000.0
2013-08-28 10:10:00,60.75,60.9,60.75,60.89,405000.0,56.5875,56.7273,56.5875,56.7179,405000.0
2013-08-28 10:20:00,60.86,61.03,60.79,60.95,67000.0,56.69,56.8483,56.6248,56.7738,67000.0
2013-08-28 10:30:00,60.95,61.08,60.88,61.08,120000.0,56.7738,56.8949,56.7086,56.8949,120000.0
2013-08-28 10:40:00,61.03,61.08,60.88,61.01,327000.0,56.8483,56.8949,56.7086,56.8297,327000.0
2013-08-28 10:50:00,61.01,61.01,60.92,60.96,77000.0,56.8297,56.8297,56.7459,56.7831,77000.0
2013-08-28 11:00:00,60.95,60.99,60.92,60.98,73000.0,56.7738,56.8111,56.7459,56.8018,73000.0
2013-08-28 11:10:00,60.99,61.03,60.91,60.99,248000.0,56.8111,56.8483,56.7366,56.8111,248000.0
2013-08-28 11:20:00,60.98,61.01,60.93,60.98,34000.0,56.8018,56.8297,56.7552,56.8018,34000.0
2013-08-28 11:30:00,60.93,61.03,60.91,61.03,140000.0,56.7552,56.8483,56.7366,56.8483,140000.0
2013-08-28 11:40:00,60.96,61.25,60.95,61.13,175000.0,56.7831,57.0533,56.7738,56.9415,175000.0
2013-08-28 11:50:00,61.15,61.24,61.12,61.24,81000.0,56.9601,57.044,56.9322,57.044,81000.0
2013-08-28 12:00:00,61.23,61.23,61.11,61.19,113000.0,57.0346,57.0346,56.9229,56.9974,113000.0
2013-08-28 12:10:00,61.19,61.21,61.16,61.2,37000.0,56.9974,57.016,56.9694,57.0067,37000.0
2013-08-28 12:20:00,61.2,61.28,61.17,61.23,51000.0,57.0067,57.0812,56.9788,57.0346,51000.0
2013-08-28 12:30:00,61.22,61.27,61.19,61.27,57000.0,57.0253,57.0719,56.9974,57.0719,57000.0
2013-08-28 12:40:00,61.29,61.3,61.22,61.22,32000.0,57.0905,57.0998,57.0253,57.0253,32000.0
2013-08-28 12:50:00,61.22,61.3,61.2,61.3,49000.0,57.0253,57.0998,57.0067,57.0998,49000.0
2013-08-28 13:00:00,61.27,61.32,61.21,61.25,81000.0,57.0719,57.1185,57.016,57.0533,81000.0
2013-08-28 13:10:00,61.26,61.3,61.19,61.23,76000.0,57.0626,57.0998,56.9974,57.0346,76000.0
2013-08-28 13:20:00,61.23,61.3,61.17,61.29,108000.0,57.0346,57.0998,56.9788,57.0905,108000.0
2013-08-28 13:30:00,61.29,61.29,61.2,61.22,62000.0,57.0905,57.0905,57.0067,57.0253,62000.0
2013-08-28 13:40:00,61.23,61.25,61.18,61.18,297000.0,57.0346,57.0533,56.9881,56.9881,297000.0
2013-08-28 13:50:00,61.21,61.3,61.17,61.27,58000.0,57.016,57.0998,56.9788,57.0719,58000.0
2013-08-28 14:00:00,61.26,61.3,61.2,61.24,61000.0,57.0626,57.0998,57.0067,57.044,61000.0
2013-08-28 14:10:00,61.27,61.27,61.16,61.16,98000.0,57.0719,57.0719,56.9694,56.9694,98000.0
2013-08-28 14:20:00,61.19,61.23,61.15,61.17,60000.0,56.9974,57.0346,56.9601,56.9788,60000.0
2013-08-28 14:30:00,61.15,61.22,61.13,61.16,53000.0,56.9601,57.0253,56.9415,56.9694,53000.0
2013-08-28 14:40:00,61.17,61.21,61.1,61.21,360000.0,56.9788,57.016,56.9136,57.016,360000.0
2013-08-28 14:50:00,61.18,61.21,61.13,61.17,51000.0,56.9881,57.016,56.9415,56.9788,51000.0
2013-08-28 15:00:00,61.17,61.28,61.17,61.28,56000.0,56.9788,57.0812,56.9788,57.0812,56000.0
2013-08-28 15:10:00,61.28,61.3,61.16,61.16,118000.0,57.0812,57.0998,56.9694,56.9694,118000.0
2013-08-28 15:20:00,61.16,61.28,61.16,61.21,58000.0,56.9694,57.0812,56.9694,57.016,58000.0
2013-08-28 15:30:00,61.24,61.3,61.19,61.19,112000.0,57.044,57.0998,56.9974,56.9974,112000.0
2013-08-28 15:40:00,61.2,61.2,61.13,61.17,195000.0,57.0067,57.0067,56.9415,56.9788,195000.0
2013-08-28 15:50:00,61.15,61.2,61.14,61.17,332000.0,56.9601,57.0067,56.9508,56.9788,332000.0
2013-08-29 09:30:00,61.05,61.49,61.05,61.49,226000.0,56.867,57.2768,56.867,57.2768,226000.0
2013-08-29 09:40:00,61.49,61.53,61.35,61.37,133000.0,57.2768,57.3141,57.1464,57.1651,133000.0
2013-08-29 09:50:00,61.34,61.49,61.32,61.43,353000.0,57.1371,57.2768,57.1185,57.2209,353000.0
2013-08-29 10:00:00,61.47,61.6,61.39,61.6,75000.0,57.2582,57.3793,57.1837,57.3793,75000.0
2013-08-29 10:10:00,61.55,61.59,61.48,61.59,39000.0,57.3327,57.37,57.2675,57.37,39000.0
2013-08-29 10:20:00,61.59,61.59,61.4,61.55,340000.0,57.37,57.37,57.193,57.3327,340000.0
2013-08-29 10:30:00,61.59,61.82,61.55,61.8,93000.0,57.37,57.5842,57.3327,57.5656,93000.0
2013-08-29 10:40:00,61.82,61.84,61.71,61.72,59000.0,57.5842,57.6028,57.4818,57.4911,59000.0
2013-08-29 10:50:00,61.75,61.84,61.69,61.74,70000.0,57.519,57.6028,57.4631,57.5097,70000.0
2013-08-29 11:00:00,61.77,61.77,61.6,61.65,219000.0,57.5376,57.5376,57.3793,57.4259,219000.0
2013-08-29 11:10:00,61.64,61.69,61.63,61.66,246000.0,57.4166,57.4631,57.4072,57.4352,246000.0
2013-08-29 11:20:00,61.65,61.69,61.52,61.58,256000.0,57.4259,57.4631,57.3048,57.3607,256000.0
2013-08-29 11:30:00,61.61,61.66,61.54,61.63,135000.0,57.3886,57.4352,57.3234,57.4072,135000.0
2013-08-29 11:40:00,61.66,61.67,61.58,61.6,74000.0,57.4352,57.4445,57.3607,57.3793,74000.0
2013-08-29 11:50:00,61.6,61.61,61.54,61.6,47000.0,57.3793,57.3886,57.3234,57.3793,47000.0
2013-08-29 12:00:00,61.6,61.65,61.58,61.6,61000.0,57.3793,57.4259,57.3607,57.3793,61000.0
2013-08-29 12:10:00,61.57,61.63,61.52,61.63,89000.0,57.3513,57.4072,57.3048,57.4072,89000.0
2013-08-29 12:20:00,61.6,61.65,61.58,61.62,13000.0,57.3793,57.4259,57.3607,57.3979,13000.0
2013-08-29 12:30:00,61.58,61.62,61.51,61.51,49000.0,57.3607,57.3979,57.2955,57.2955,49000.0
2013-08-29 12:40:00,61.5,61.58,61.5,61.52,57000.0,57.2861,57.3607,57.2861,57.3048,57000.0
2013-08-29 12:50:00,61.53,61.6,61.5,61.59,39000.0,57.3141,57.3793,57.2861,57.37,39000.0
2013-08-29 13:00:00,61.57,61.59,61.54,61.59,52000.0,57.3513,57.37,57.3234,57.37,52000.0
2013-08-29 13:10:00,61.57,61.6,61.52,61.59,61000.0,57.3513,57.3793,57.3048,57.37,61000.0
2013-08-29 13:20:00,61.57,61.57,61.43,61.5,60000.0,57.3513,57.3513,57.2209,57.2861,60000.0
2013-08-29 13:30:00,61.47,61.49,61.4,61.46,38000.0,57.2582,57.2768,57.193,57.2489,38000.0
2013-08-29 13:40:00,61.45,61.51,61.45,61.51,39000.0,57.2396,57.2955,57.2396,57.2955,39000.0
2013-08-29 13:50:00,61.48,61.51,61.45,61.51,44000.0,57.2675,57.2955,57.2396,57.2955,44000.0
2013-08-29 14:00:00,61.5,61.55,61.49,61.55,70000.0,57.2861,57.3327,57.2768,57.3327,70000.0
2013-08-29 14:10:00,61.49,61.58,61.49,61.52,59000.0,57.2768,57.3607,57.2768,57.3048,59000.0
2013-08-29 14:20:00,61.54,61.67,61.52,61.66,300000.0,57.3234,57.4445,57.3048,57.4352,300000.0
2013-08-29 14:30:00,61.65,61.75,61.65,61.7,100000.0,57.4259,57.519,57.4259,57.4724,100000.0
2013-08-29 14:40:00,61.7,61.77,61.7,61.74,64000.0,57.4724,57.5376,57.4724,57.5097,64000.0
2013-08-29 14:50:00,61.75,61.75,61.65,61.65,36000.0,57.519,57.519,57.4259,57.4259,36000.0
2013-08-29 15:00:00,61.69,61.69,61.49,61.5,105000.0,57.4631,57.4631,57.2768,57.2861,105000.0
2013-08-29 15:10:00,61.52,61.63,61.49,61.58,102000.0,57.3048,57.4072,57.2768,57.3607,102000.0
2013-08-29 15:20:00,61.58,61.6,61.48,61.5,82000.0,57.3607,57.3793,57.2675,57.2861,82000.0
2013-08-29 15:30:00,61.48,61.48,61.34,61.36,141000.0,57.2675,57.2675,57.1371,57.1557,141000.0
2013-08-29 15:40:00,61.36,61.41,61.3,61.39,261000.0,57.1557,57.2023,57.0998,57.1837,261000.0
2013-08-29 15:50:00,61.39,61.39,61.28,61.28,255000.0,57.1837,57.1837,57.0812,57.0812,255000.0
2013-08-30 09:30:00,61.4,61.5,61.25,61.41,103000.0,57.193,57.2861,57.0533,57.2023,103000.0
2013-08-30 09:40:00,61.42,61.46,61.12,61.27,118000.0,57.2116,57.2489,56.9322,57.0719,118000.0
2013-08-30 09:50:00,61.19,61.3,61.14,61.28,108000.0,56.9974,57.0998,56.9508,57.0812,108000.0
2013-08-30 10:00:00,61.27,61.3,61.1,61.13,112000.0,57.0719,57.0998,56.9136,56.9415,112000.0
2013-08-30 10:10:00,61.19,61.19,61.02,61.1,164000.0,56.9974,56.9974,56.839,56.9136,164000.0
2013-08-30 10:20:00,61.11,61.18,61.03,61.03,53000.0,56.9229,56.9881,56.8483,56.8483,53000.0
2013-08-30 10:30:00,61.03,61.1,61.0,61.0,67000.0,56.8483,56.9136,56.8204,56.8204,67000.0
2013-08-30 10:40:00,61.01,61.01,60.76,60.76,97000.0,56.8297,56.8297,56.5968,56.5968,97000.0
2013-08-30 10:50:00,60.76,60.91,60.71,60.89,310000.0,56.5968,56.7366,56.5503,56.7179,310000.0
2013-08-30 11:00:00,60.89,60.95,60.85,60.87,118000.0,56.7179,56.7738,56.6807,56.6993,118000.0
2013-08-30 11:10:00,60.9,60.96,60.9,60.91,76000.0,56.7273,56.7831,56.7273,56.7366,76000.0
2013-08-30 11:20:00,60.91,60.99,60.88,60.92,73000.0,56.7366,56.8111,56.7086,56.7459,73000.0
2013-08-30 11:30:00,60.92,60.96,60.83,60.88,166000.0,56.7459,56.7831,56.6621,56.7086,166000.0
2013-08-30 11:40:00,60.89,60.96,60.85,60.92,38000.0,56.7179,56.7831,56.6807,56.7459,38000.0
2013-08-30 11:50:00,60.92,60.98,60.89,60.89,61000.0,56.7459,56.8018,56.7179,56.7179,61000.0
2013-08-30 12:00:00,60.87,60.93,60.83,60.92,51000.0,56.6993,56.7552,56.6621,56.7459,51000.0
2013-08-30 12:10:00,60.93,60.93,60.82,60.84,81000.0,56.7552,56.7552,56.6527,56.6714,81000.0
2013-08-30 12:20:00,60.81,60.85,60.77,60.82,61000.0,56.6434,56.6807,56.6062,56.6527,61000.0
2013-08-30 12:30:00,60.84,60.85,60.78,60.78,46000.0,56.6714,56.6807,56.6155,56.6155,46000.0
2013-08-30 12:40:00,60.76,60.83,60.75,60.82,71000.0,56.5968,56.6621,56.5875,56.6527,71000.0
2013-08-30 12:50:00,60.82,60.92,60.77,60.92,66000.0,56.6527,56.7459,56.6062,56.7459,66000.0
2013-08-30 13:00:00,60.93,60.94,60.76,60.76,95000.0,56.7552,56.7645,56.5968,56.5968,95000.0
2013-08-30 13:10:00,60.75,60.97,60.75,60.9,56000.0,56.5875,56.7925,56.5875,56.7273,56000.0
2013-08-30 13:20:00,60.93,60.93,60.82,60.9,37000.0,56.7552,56.7552,56.6527,56.7273,37000.0
2013-08-30 13:30:00,60.9,60.91,60.84,60.89,51000.0,56.7273,56.7366,56.6714,56.7179,51000.0
2013-08-30 13:40:00,60.9,60.93,60.88,60.92,25000.0,56.7273,56.7552,56.7086,56.7459,25000.0
2013-08-30 13:50:00,60.93,60.96,60.84,60.84,62000.0,56.7552,56.7831,56.6714,56.6714,62000.0
2013-08-30 14:00:00,60.82,60.82,60.73,60.74,134000.0,56.6527,56.6527,56.5689,56.5782,134000.0
2013-08-30 14:10:00,60.74,60.75,60.67,60.73,131000.0,56.5782,56.5875,56.513,56.5689,131000.0
2013-08-30 14:20:00,60.7,60.8,60.7,60.73,92000.0,56.541,56.6341,56.541,56.5689,92000.0
2013-08-30 14:30:00,60.76,60.84,60.74,60.78,113000.0,56.5968,56.6714,56.5782,56.6155,113000.0
2013-08-30 14:40:00,60.75,60.76,60.72,60.76,154000.0,56.5875,56.5968,56.5596,56.5968,154000.0
2013-08-30 14:50:00,60.78,60.84,60.77,60.82,131000.0,56.6155,56.6714,56.6062,56.6527,131000.0
2013-08-30 15:00:00,60.86,60.9,60.8,60.81,39000.0,56.69,56.7273,56.6341,56.6434,39000.0
2013-08-30 15:10:00,60.78,60.83,60.74,60.8,145000.0,56.6155,56.6621,56.5782,56.6341,145000.0
2013-08-30 15:20:00,60.79,60.86,60.72,60.86,178000.0,56.6248,56.69,56.5596,56.69,178000.0
2013-08-30 15:30:00,60.8,60.8,60.61,60.61,151000.0,56.6341,56.6341,56.4571,56.4571,151000.0
2013-08-30 15:40:00,60.63,60.64,60.45,60.52,601000.0,56.4758,56.4851,56.3081,56.3733,601000.0
2013-08-30 15:50:00,60.51,60.73,60.36,60.57,749000.0,56.364,56.5689,56.2243,56.4199,749000.0
2013-09-03 09:30:00,61.2,61.7,61.05,61.56,494000.0,57.0067,57.4724,56.867,57.342,494000.0
2013-09-03 09:40:00,61.6,61.71,61.57,61.6,153000.0,57.3793,57.4818,57.3513,57.3793,153000.0
2013-09-03 09:50:00,61.6,61.76,61.57,61.73,252000.0,57.3793,57.5283,57.3513,57.5004,252000.0
2013-09-03 10:00:00,61.68,61.77,61.59,61.73,196000.0,57.4538,57.5376,57.37,57.5004,196000.0
2013-09-03 10:10:00,61.73,62.02,61.73,61.94,268000.0,57.5004,57.7705,57.5004,57.696,268000.0
2013-09-03 10:20:00,61.96,62.03,61.85,62.02,154000.0,57.7146,57.7798,57.6122,57.7705,154000.0
2013-09-03 10:30:00,62.03,62.09,61.95,62.02,151000.0,57.7798,57.8357,57.7053,57.7705,151000.0
2013-09-03 10:40:00,62.05,62.25,62.03,62.24,493000.0,57.7985,57.9848,57.7798,57.9754,493000.0
2013-09-03 10:50:00,62.25,62.3,62.2,62.23,622000.0,57.9848,58.0313,57.9382,57.9661,622000.0
2013-09-03 11:00:00,62.23,62.33,62.19,62.25,84000.0,57.9661,58.0593,57.9289,57.9848,84000.0
2013-09-03 11:10:00,62.28,62.4,62.28,62.3,149000.0,58.0127,58.1245,58.0127,58.0313,149000.0
2013-09-03 11:20:00,62.26,62.32,62.1,62.1,456000.0,57.9941,58.05,57.845,57.845,456000.0
2013-09-03 11:30:00,62.1,62.2,61.96,62.05,327000.0,57.845,57.9382,57.7146,57.7985,327000.0
2013-09-03 11:40:00,62.09,62.18,62.01,62.11,424000.0,57.8357,57.9196,57.7612,57.8543,424000.0
2013-09-03 11:50:00,62.12,62.24,62.08,62.19,162000.0,57.8637,57.9754,57.8264,57.9289,162000.0
2013-09-03 12:00:00,62.18,62.29,62.13,62.27,104000.0,57.9196,58.022,57.873,58.0034,104000.0
2013-09-03 12:10:00,62.23,62.3,62.21,62.3,119000.0,57.9661,58.0313,57.9475,58.0313,119000.0
2013-09-03 12:20:00,62.3,62.38,62.28,62.32,123000.0,58.0313,58.1058,58.0127,58.05,123000.0
2013-09-03 12:30:00,62.33,62.37,62.29,62.35,137000.0,58.0593,58.0965,58.022,58.0779,137000.0
2013-09-03 12:40:00,62.35,62.48,62.28,62.33,164000.0,58.0779,58.199,58.0127,58.0593,164000.0
2013-09-03 12:50:00,62.34,62.39,62.32,62.34,89000.0,58.0686,58.1152,58.05,58.0686,89000.0
2013-09-03 13:00:00,62.35,62.37,62.3,62.33,84000.0,58.0779,58.0965,58.0313,58.0593,84000.0
2013-09-03 13:10:00,62.35,62.4,62.08,62.09,132000.0,58.0779,58.1245,57.8264,57.8357,132000.0
2013-09-03 13:20:00,62.14,62.29,62.04,62.19,254000.0,57.8823,58.022,57.7891,57.9289,254000.0
2013-09-03 13:30:00,62.17,62.31,62.1,62.3,118000.0,57.9102,58.0406,57.845,58.0313,118000.0
2013-09-03 13:40:00,62.29,62.35,62.15,62.15,135000.0,58.022,58.0779,57.8916,57.8916,135000.0
2013-09-03 13:50:00,62.16,62.3,62.16,62.23,134000.0,57.9009,58.0313,57.9009,57.9661,134000.0
2013-09-03 14:00:00,62.21,62.38,62.21,62.34,108000.0,57.9475,58.1058,57.9475,58.0686,108000.0
2013-09-03 14:10:00,62.33,62.44,62.27,62.3,141000.0,58.0593,58.1617,58.0034,58.0313,141000.0
2013-09-03 14:20:00,62.31,62.31,62.17,62.25,216000.0,58.0406,58.0406,57.9102,57.9848,216000.0
2013-09-03 14:30:00,62.23,62.3,62.15,62.27,217000.0,57.9661,58.0313,57.8916,58.0034,217000.0
2013-09-03 14:40:00,62.22,62.28,62.18,62.19,247000.0,57.9568,58.0127,57.9196,57.9289,247000.0
2013-09-03 14:50:00,62.2,62.29,62.15,62.27,286000.0,57.9382,58.022,57.8916,58.0034,286000.0
2013-09-03 15:00:00,62.28,62.43,62.22,62.34,283000.0,58.0127,58.1524,57.9568,58.0686,283000.0
2013-09-03 15:10:00,62.35,62.46,62.3,62.39,229000.0,58.0779,58.1804,58.0313,58.1152,229000.0
2013-09-03 15:20:00,62.36,62.44,62.33,62.36,239000.0,58.0872,58.1617,58.0593,58.0872,239000.0
2013-09-03 15:30:00,62.39,62.42,62.33,62.42,198000.0,58.1152,58.1431,58.0593,58.1431,198000.0
2013-09-03 15:40:00,62.42,62.47,62.33,62.39,453000.0,58.1431,58.1897,58.0593,58.1152,453000.0
2013-09-03 15:50:00,62.38,62.45,62.29,62.38,1037000.0,58.1058,58.1711,58.022,58.1058,1037000.0
2013-09-04 09:30:00,62.35,62.35,61.75,61.85,298000.0,58.0779,58.0779,57.519,57.6122,298000.0
2013-09-04 09:40:00,61.78,62.14,61.78,62.13,89000.0,57.547,57.8823,57.547,57.873,89000.0
2013-09-04 09:50:00,62.21,62.35,62.2,62.3,73000.0,57.9475,58.0779,57.9382,58.0313,73000.0
2013-09-04 10:00:00,62.3,62.72,62.3,62.63,111000.0,58.0313,58.4226,58.0313,58.3387,111000.0
2013-09-04 10:10:00,62.61,62.64,62.48,62.61,117000.0,58.3201,58.348,58.199,58.3201,117000.0
2013-09-04 10:20:00,62.56,62.6,62.47,62.47,324000.0,58.2735,58.3108,58.1897,58.1897,324000.0
2013-09-04 10:30:00,62.48,62.5,62.4,62.4,117000.0,58.199,58.2176,58.1245,58.1245,117000.0
2013-09-04 10:40:00,62.4,62.42,62.26,62.31,119000.0,58.1245,58.1431,57.9941,58.0406,119000.0
2013-09-04 10:50:00,62.31,62.41,62.28,62.34,51000.0,58.0406,58.1338,58.0127,58.0686,51000.0
2013-09-04 11:00:00,62.35,62.5,62.35,62.46,64000.0,58.0779,58.2176,58.0779,58.1804,64000.0
2013-09-04 11:10:00,62.43,62.47,62.41,62.47,42000.0,58.1524,58.1897,58.1338,58.1897,42000.0
2013-09-04 11:20:00,62.47,62.58,62.47,62.57,47000.0,58.1897,58.2921,58.1897,58.2828,47000.0
2013-09-04 11:30:00,62.59,62.65,62.58,62.63,33000.0,58.3015,58.3573,58.2921,58.3387,33000.0
2013-09-04 11:40:00,62.65,62.69,62.64,62.69,32000.0,58.3573,58.3946,58.348,58.3946,32000.0
2013-09-04 11:50:00,62.67,62.71,62.63,62.66,50000.0,58.376,58.4132,58.3387,58.3667,50000.0
2013-09-04 12:00:00,62.66,62.7,62.62,62.7,20000.0,58.3667,58.4039,58.3294,58.4039,20000.0
2013-09-04 12:10:00,62.68,62.68,62.58,62.59,56000.0,58.3853,58.3853,58.2921,58.3015,56000.0
2013-09-04 12:20:00,62.6,62.61,62.57,62.6,13000.0,58.3108,58.3201,58.2828,58.3108,13000.0
2013-09-04 12:30:00,62.59,62.64,62.59,62.59,49000.0,58.3015,58.348,58.3015,58.3015,49000.0
2013-09-04 12:40:00,62.59,62.59,62.47,62.56,75000.0,58.3015,58.3015,58.1897,58.2735,75000.0
2013-09-04 12:50:00,62.51,62.6,62.51,62.6,7000.0,58.2269,58.3108,58.2269,58.3108,7000.0
2013-09-04 13:00:00,62.59,62.6,62.53,62.6,51000.0,58.3015,58.3108,58.2456,58.3108,51000.0
2013-09-04 13:10:00,62.63,62.68,62.59,62.59,57000.0,58.3387,58.3853,58.3015,58.3015,57000.0
2013-09-04 13:20:00,62.58,62.64,62.58,62.64,19000.0,58.2921,58.348,58.2921,58.348,19000.0
2013-09-04 13:30:00,62.65,62.65,62.54,62.58,93000.0,58.3573,58.3573,58.2549,58.2921,93000.0
2013-09-04 13:40:00,62.62,62.62,62.51,62.53,60000.0,58.3294,58.3294,58.2269,58.2456,60000.0
2013-09-04 13:50:00,62.5,62.6,62.48,62.6,48000.0,58.2176,58.3108,58.199,58.3108,48000.0
2013-09-04 14:00:00,62.6,62.64,62.49,62.49,101000.0,58.3108,58.348,58.2083,58.2083,101000.0
2013-09-04 14:10:00,62.48,62.53,62.48,62.51,62000.0,58.199,58.2456,58.199,58.2269,62000.0
2013-09-04 14:20:00,62.52,62.6,62.51,62.58,95000.0,58.2363,58.3108,58.2269,58.2921,95000.0
2013-09-04 14:30:00,62.56,62.62,62.52,62.62,369000.0,58.2735,58.3294,58.2363,58.3294,369000.0
2013-09-04 14:40:00,62.59,62.65,62.59,62.61,32000.0,58.3015,58.3573,58.3015,58.3201,32000.0
2013-09-04 14:50:00,62.6,62.69,62.6,62.69,44000.0,58.3108,58.3946,58.3108,58.3946,44000.0
2013-09-04 15:00:00,62.69,62.69,62.59,62.66,83000.0,58.3946,58.3946,58.3015,58.3667,83000.0
2013-09-04 15:10:00,62.64,62.75,62.64,62.73,81000.0,58.348,58.4505,58.348,58.4319,81000.0
2013-09-04 15:20:00,62.73,62.77,62.57,62.61,124000.0,58.4319,58.4691,58.2828,58.3201,124000.0
2013-09-04 15:30:00,62.6,62.63,62.5,62.51,63000.0,58.3108,58.3387,58.2176,58.2269,63000.0
2013-09-04 15:40:00,62.51,62.59,62.48,62.52,110000.0,58.2269,58.3015,58.199,58.2363,110000.0
2013-09-04 15:50:00,62.52,62.53,62.32,62.4,286000.0,58.2363,58.2456,58.05,58.1245,286000.0
2013-09-05 09:30:00,62.3,62.54,62.25,62.54,280000.0,58.0313,58.2549,57.9848,58.2549,280000.0
2013-09-05 09:40:00,62.55,62.86,62.52,62.86,104000.0,58.2642,58.553,58.2363,58.553,104000.0
2013-09-05 09:50:00,62.86,62.86,62.68,62.75,109000.0,58.553,58.553,58.3853,58.4505,109000.0
2013-09-05 10:00:00,62.76,62.8,62.55,62.7,155000.0,58.4598,58.4971,58.2642,58.4039,155000.0
2013-09-05 10:10:00,62.7,62.85,62.66,62.85,283000.0,58.4039,58.5436,58.3667,58.5436,283000.0
2013-09-05 10:20:00,62.78,62.87,62.72,62.87,90000.0,58.4784,58.5623,58.4226,58.5623,90000.0
2013-09-05 10:30:00,62.82,62.88,62.71,62.72,91000.0,58.5157,58.5716,58.4132,58.4226,91000.0
2013-09-05 10:40:00,62.75,62.75,62.65,62.67,26000.0,58.4505,58.4505,58.3573,58.376,26000.0
2013-09-05 10:50:00,62.7,62.8,62.6,62.6,72000.0,58.4039,58.4971,58.3108,58.3108,72000.0
2013-09-05 11:00:00,62.6,62.66,62.57,62.6,29000.0,58.3108,58.3667,58.2828,58.3108,29000.0
2013-09-05 11:10:00,62.59,62.65,62.58,62.58,44000.0,58.3015,58.3573,58.2921,58.2921,44000.0
2013-09-05 11:20:00,62.59,62.62,62.52,62.55,42000.0,58.3015,58.3294,58.2363,58.2642,42000.0
2013-09-05 11:30:00,62.58,62.68,62.56,62.68,150000.0,58.2921,58.3853,58.2735,58.3853,150000.0
2013-09-05 11:40:00,62.69,62.73,62.66,62.73,32000.0,58.3946,58.4319,58.3667,58.4319,32000.0
2013-09-05 11:50:00,62.69,62.72,62.66,62.71,16000.0,58.3946,58.4226,58.3667,58.4132,16000.0
2013-09-05 12:00:00,62.74,62.77,62.71,62.73,24000.0,58.4412,58.4691,58.4132,58.4319,24000.0
2013-09-05 12:10:00,62.68,62.72,62.64,62.69,15000.0,58.3853,58.4226,58.348,58.3946,15000.0
2013-09-05 12:20:00,62.69,62.76,62.69,62.75,32000.0,58.3946,58.4598,58.3946,58.4505,32000.0
2013-09-05 12:30:00,62.74,62.77,62.72,62.76,12000.0,58.4412,58.4691,58.4226,58.4598,12000.0
2013-09-05 12:40:00,62.75,62.75,62.64,62.64,75000.0,58.4505,58.4505,58.348,58.348,75000.0
2013-09-05 12:50:00,62.62,62.7,62.62,62.65,25000.0,58.3294,58.4039,58.3294,58.3573,25000.0
2013-09-05 13:00:00,62.65,62.65,62.65,62.65,5000.0,58.3573,58.3573,58.3573,58.3573,5000.0
2013-09-05 13:10:00,62.65,62.65,62.6,62.61,27000.0,58.3573,58.3573,58.3108,58.3201,27000.0
2013-09-05 13:20:00,62.62,62.7,62.62,62.7,24000.0,58.3294,58.4039,58.3294,58.4039,24000.0
2013-09-05 13:30:00,62.7,62.7,62.64,62.67,24000.0,58.4039,58.4039,58.348,58.376,24000.0
2013-09-05 13:40:00,62.67,62.74,62.67,62.73,22000.0,58.376,58.4412,58.376,58.4319,22000.0
2013-09-05 13:50:00,62.69,62.69,62.61,62.63,15000.0,58.3946,58.3946,58.3201,58.3387,15000.0
2013-09-05 14:00:00,62.62,62.66,62.62,62.65,23000.0,58.3294,58.3667,58.3294,58.3573,23000.0
2013-09-05 14:10:00,62.63,62.68,62.63,62.68,20000.0,58.3387,58.3853,58.3387,58.3853,20000.0
2013-09-05 14:20:00,62.68,62.74,62.68,62.72,31000.0,58.3853,58.4412,58.3853,58.4226,31000.0
2013-09-05 14:30:00,62.76,62.98,62.71,62.98,242000.0,58.4598,58.6647,58.4132,58.6647,242000.0
2013-09-05 14:40:00,62.98,62.98,62.86,62.91,135000.0,58.6647,58.6647,58.553,58.5995,135000.0
2013-09-05 14:50:00,62.91,62.99,62.89,62.98,113000.0,58.5995,58.6741,58.5809,58.6647,113000.0
2013-09-05 15:00:00,62.96,63.06,62.92,63.03,103000.0,58.6461,58.7393,58.6088,58.7113,103000.0
2013-09-05 15:10:00,63.06,63.16,63.02,63.14,199000.0,58.7393,58.8324,58.702,58.8138,199000.0
2013-09-05 15:20:00,63.15,63.15,63.08,63.11,111000.0,58.8231,58.8231,58.7579,58.7858,111000.0
2013-09-05 15:30:00,63.1,63.15,63.0,63.05,141000.0,58.7765,58.8231,58.6834,58.7299,141000.0
2013-09-05 15:40:00,63.04,63.05,62.96,62.96,162000.0,58.7206,58.7299,58.6461,58.6461,162000.0
2013-09-05 15:50:00,62.98,62.98,62.85,62.88,316000.0,58.6647,58.6647,58.5436,58.5716,316000.0
2013-09-06 09:30:00,63.2,63.42,63.03,63.03,159000.0,58.8697,59.0746,58.7113,58.7113,159000.0
2013-09-06 09:40:00,63.02,63.29,62.87,63.17,318000.0,58.702,58.9535,58.5623,58.8417,318000.0
2013-09-06 09:50:00,63.17,63.2,62.83,62.93,124000.0,58.8417,58.8697,58.525,58.6182,124000.0
2013-09-06 10:00:00,62.93,62.96,62.71,62.79,198000.0,58.6182,58.6461,58.4132,58.4878,198000.0
2013-09-06 10:10:00,62.83,63.14,62.8,63.03,246000.0,58.525,58.8138,58.4971,58.7113,246000.0
2013-09-06 10:20:00,63.01,63.04,62.86,62.99,87000.0,58.6927,58.7206,58.553,58.6741,87000.0
2013-09-06 10:30:00,63.04,63.29,62.98,63.18,239000.0,58.7206,58.9535,58.6647,58.851,239000.0
2013-09-06 10:40:00,63.2,63.71,63.2,63.62,263000.0,58.8697,59.3447,58.8697,59.2609,263000.0
2013-09-06 10:50:00,63.61,63.72,63.52,63.66,228000.0,59.2516,59.354,59.1677,59.2981,228000.0
2013-09-06 11:00:00,63.66,63.93,63.66,63.85,289000.0,59.2981,59.5496,59.2981,59.4751,289000.0
2013-09-06 11:10:00,63.84,63.92,63.74,63.79,188000.0,59.4658,59.5403,59.3727,59.4192,188000.0
2013-09-06 11:20:00,63.75,63.77,63.63,63.74,125000.0,59.382,59.4006,59.2702,59.3727,125000.0
2013-09-06 11:30:00,63.72,63.81,63.68,63.77,60000.0,59.354,59.4379,59.3168,59.4006,60000.0
2013-09-06 11:40:00,63.77,63.88,63.74,63.8,70000.0,59.4006,59.5031,59.3727,59.4286,70000.0
2013-09-06 11:50:00,63.79,63.9,63.71,63.86,88000.0,59.4192,59.5217,59.3447,59.4844,88000.0
2013-09-06 12:00:00,63.88,63.88,63.71,63.79,103000.0,59.5031,59.5031,59.3447,59.4192,103000.0
2013-09-06 12:10:00,63.76,63.84,63.75,63.81,38000.0,59.3913,59.4658,59.382,59.4379,38000.0
2013-09-06 12:20:00,63.8,63.8,63.68,63.69,126000.0,59.4286,59.4286,59.3168,59.3261,126000.0
2013-09-06 12:30:00,63.69,63.75,63.67,63.69,59000.0,59.3261,59.382,59.3075,59.3261,59000.0
2013-09-06 12:40:00,63.67,63.68,63.6,63.63,78000.0,59.3075,59.3168,59.2423,59.2702,78000.0
2013-09-06 12:50:00,63.63,63.73,63.55,63.72,95000.0,59.2702,59.3633,59.1957,59.354,95000.0
2013-09-06 13:00:00,63.69,63.84,63.69,63.8,42000.0,59.3261,59.4658,59.3261,59.4286,42000.0
2013-09-06 13:10:00,63.81,63.82,63.76,63.79,58000.0,59.4379,59.4472,59.3913,59.4192,58000.0
2013-09-06 13:20:00,63.79,63.82,63.76,63.77,45000.0,59.4192,59.4472,59.3913,59.4006,45000.0
2013-09-06 13:30:00,63.75,63.84,63.75,63.8,51000.0,59.382,59.4658,59.382,59.4286,51000.0
2013-09-06 13:40:00,63.82,63.9,63.78,63.9,58000.0,59.4472,59.5217,59.4099,59.5217,58000.0
2013-09-06 13:50:00,63.9,63.93,63.84,63.84,66000.0,59.5217,59.5496,59.4658,59.4658,66000.0
2013-09-06 14:00:00,63.86,63.97,63.84,63.97,138000.0,59.4844,59.5869,59.4658,59.5869,138000.0
2013-09-06 14:10:00,63.96,63.96,63.77,63.79,119000.0,59.5776,59.5776,59.4006,59.4192,119000.0
2013-09-06 14:20:00,63.78,63.82,63.74,63.79,54000.0,59.4099,59.4472,59.3727,59.4192,54000.0
2013-09-06 14:30:00,63.81,63.94,63.81,63.87,89000.0,59.4379,59.559,59.4379,59.4938,89000.0
2013-09-06 14:40:00,63.86,63.87,63.79,63.81,111000.0,59.4844,59.4938,59.4192,59.4379,111000.0
2013-09-06 14:50:00,63.81,63.82,63.7,63.71,130000.0,59.4379,59.4472,59.3354,59.3447,130000.0
2013-09-06 15:00:00,63.73,63.87,63.69,63.73,120000.0,59.3633,59.4938,59.3261,59.3633,120000.0
2013-09-06 15:10:00,63.73,63.73,63.63,63.67,182000.0,59.3633,59.3633,59.2702,59.3075,182000.0
2013-09-06 15:20:00,63.69,63.74,63.62,63.65,156000.0,59.3261,59.3727,59.2609,59.2888,156000.0
2013-09-06 15:30:00,63.64,63.71,63.59,63.67,165000.0,59.2795,59.3447,59.2329,59.3075,165000.0
2013-09-06 15:40:00,63.69,63.8,63.65,63.66,220000.0,59.3261,59.4286,59.2888,59.2981,220000.0
2013-09-06 15:50:00,63.67,63.71,63.57,63.65,562000.0,59.3075,59.3447,59.2143,59.2888,562000.0
2013-09-09 09:30:00,63.8,64.0,63.73,63.99,183000.0,59.4286,59.6148,59.3633,59.6055,183000.0
2013-09-09 09:40:00,63.96,64.04,63.92,64.0,140000.0,59.5776,59.6521,59.5403,59.6148,140000.0
2013-09-09 09:50:00,63.98,64.0,63.73,63.84,421000.0,59.5962,59.6148,59.3633,59.4658,421000.0
2013-09-09 10:00:00,63.88,63.94,63.76,63.79,175000.0,59.5031,59.559,59.3913,59.4192,175000.0
2013-09-09 10:10:00,63.76,63.77,63.6,63.61,163000.0,59.3913,59.4006,59.2423,59.2516,163000.0
2013-09-09 10:20:00,63.64,63.68,63.61,63.62,63000.0,59.2795,59.3168,59.2516,59.2609,63000.0
2013-09-09 10:30:00,63.58,63.73,63.55,63.73,74000.0,59.2236,59.3633,59.1957,59.3633,74000.0
2013-09-09 10:40:00,63.71,63.88,63.71,63.88,61000.0,59.3447,59.5031,59.3447,59.5031,61000.0
2013-09-09 10:50:00,63.87,63.93,63.82,63.92,303000.0,59.4938,59.5496,59.4472,59.5403,303000.0
2013-09-09 11:00:00,63.87,63.95,63.87,63.9,79000.0,59.4938,59.5683,59.4938,59.5217,79000.0
2013-09-09 11:10:00,63.89,63.9,63.8,63.87,69000.0,59.5124,59.5217,59.4286,59.4938,69000.0
2013-09-09 11:20:00,63.86,63.94,63.82,63.93,65000.0,59.4844,59.559,59.4472,59.5496,65000.0
2013-09-09 11:30:00,63.92,63.95,63.89,63.93,102000.0,59.5403,59.5683,59.5124,59.5496,102000.0
2013-09-09 11:40:00,63.95,63.95,63.9,63.91,27000.0,59.5683,59.5683,59.5217,59.531,27000.0
2013-09-09 11:50:00,63.9,63.94,63.9,63.9,35000.0,59.5217,59.559,59.5217,59.5217,35000.0
2013-09-09 12:00:00,63.91,63.91,63.88,63.9,66000.0,59.531,59.531,59.5031,59.5217,66000.0
2013-09-09 12:10:00,63.92,63.97,63.91,63.95,45000.0,59.5403,59.5869,59.531,59.5683,45000.0
2013-09-09 12:20:00,63.93,63.94,63.9,63.94,68000.0,59.5496,59.559,59.5217,59.559,68000.0
2013-09-09 12:30:00,63.93,63.93,63.85,63.9,71000.0,59.5496,59.5496,59.4751,59.5217,71000.0
2013-09-09 12:40:00,63.91,63.94,63.88,63.94,106000.0,59.531,59.559,59.5031,59.559,106000.0
2013-09-09 12:50:00,63.95,63.96,63.91,63.94,36000.0,59.5683,59.5776,59.531,59.559,36000.0
2013-09-09 13:00:00,63.94,63.96,63.89,63.9,65000.0,59.559,59.5776,59.5124,59.5217,65000.0
2013-09-09 13:10:00,63.9,63.93,63.82,63.85,69000.0,59.5217,59.5496,59.4472,59.4751,69000.0
2013-09-09 13:20:00,63.83,63.88,63.8,63.83,148000.0,59.4565,59.5031,59.4286,59.4565,148000.0
2013-09-09 13:30:00,63.81,63.9,63.81,63.89,55000.0,59.4379,59.5217,59.4379,59.5124,55000.0
2013-09-09 13:40:00,63.88,63.98,63.88,63.95,69000.0,59.5031,59.5962,59.5031,59.5683,69000.0
2013-09-09 13:50:00,63.96,63.96,63.9,63.94,54000.0,59.5776,59.5776,59.5217,59.559,54000.0
2013-09-09 14:00:00,63.99,63.99,63.94,63.94,48000.0,59.6055,59.6055,59.559,59.559,48000.0
2013-09-09 14:10:00,63.94,64.06,63.92,64.05,109000.0,59.559,59.6707,59.5403,59.6614,109000.0
2013-09-09 14:20:00,64.05,64.09,63.98,63.98,121000.0,59.6614,59.6987,59.5962,59.5962,121000.0
2013-09-09 14:30:00,64.0,64.04,63.97,63.99,265000.0,59.6148,59.6521,59.5869,59.6055,265000.0
2013-09-09 14:40:00,63.99,64.02,63.96,63.98,80000.0,59.6055,59.6335,59.5776,59.5962,80000.0
2013-09-09 14:50:00,63.99,64.02,63.96,64.0,86000.0,59.6055,59.6335,59.5776,59.6148,86000.0
2013-09-09 15:00:00,64.0,64.05,63.98,64.01,268000.0,59.6148,59.6614,59.5962,59.6242,268000.0
2013-09-09 15:10:00,64.0,64.05,63.94,64.0,93000.0,59.6148,59.6614,59.559,59.6148,93000.0
2013-09-09 15:20:00,64.0,64.0,63.92,63.95,101000.0,59.6148,59.6148,59.5403,59.5683,101000.0
2013-09-09 15:30:00,63.96,64.01,63.91,63.94,161000.0,59.5776,59.6242,59.531,59.559,161000.0
2013-09-09 15:40:00,63.95,63.99,63.9,63.98,203000.0,59.5683,59.6055,59.5217,59.5962,203000.0
2013-09-09 15:50:00,63.97,64.03,63.93,63.97,524000.0,59.5869,59.6428,59.5496,59.5869,524000.0
2013-09-10 09:30:00,64.4,64.71,64.36,64.5,462000.0,59.9874,60.2762,59.9502,60.0806,462000.0
2013-09-10 09:40:00,64.54,64.57,64.43,64.54,307000.0,60.1178,60.1458,60.0154,60.1178,307000.0
2013-09-10 09:50:00,64.52,64.55,64.37,64.41,224000.0,60.0992,60.1272,59.9595,59.9968,224000.0
2013-09-10 10:00:00,64.4,64.67,64.4,64.62,292000.0,59.9874,60.2389,59.9874,60.1924,292000.0
2013-09-10 10:10:00,64.59,64.65,64.55,64.62,301000.0,60.1644,60.2203,60.1272,60.1924,301000.0
2013-09-10 10:20:00,64.59,64.68,64.57,64.59,226000.0,60.1644,60.2483,60.1458,60.1644,226000.0
2013-09-10 10:30:00,64.65,64.68,64.52,64.52,240000.0,60.2203,60.2483,60.0992,60.0992,240000.0
2013-09-10 10:40:00,64.52,64.6,64.49,64.59,103000.0,60.0992,60.1737,60.0713,60.1644,103000.0
2013-09-10 10:50:00,64.6,64.67,64.54,64.63,94000.0,60.1737,60.2389,60.1178,60.2017,94000.0
2013-09-10 11:00:00,64.62,64.67,64.59,64.67,125000.0,60.1924,60.2389,60.1644,60.2389,125000.0
2013-09-10 11:10:00,64.68,64.74,64.64,64.64,165000.0,60.2483,60.3041,60.211,60.211,165000.0
2013-09-10 11:20:00,64.66,64.77,64.66,64.72,195000.0,60.2296,60.3321,60.2296,60.2855,195000.0
2013-09-10 11:30:00,64.71,64.71,64.62,64.66,101000.0,60.2762,60.2762,60.1924,60.2296,101000.0
2013-09-10 11:40:00,64.64,64.73,64.55,64.58,241000.0,60.211,60.2948,60.1272,60.1551,241000.0
2013-09-10 11:50:00,64.61,64.62,64.55,64.58,124000.0,60.1831,60.1924,60.1272,60.1551,124000.0
2013-09-10 12:00:00,64.61,64.7,64.6,64.7,97000.0,60.1831,60.2669,60.1737,60.2669,97000.0
2013-09-10 12:10:00,64.64,64.7,64.61,64.62,63000.0,60.211,60.2669,60.1831,60.1924,63000.0
2013-09-10 12:20:00,64.64,64.67,64.64,64.67,100000.0,60.211,60.2389,60.211,60.2389,100000.0
2013-09-10 12:30:00,64.66,64.7,64.66,64.67,105000.0,60.2296,60.2669,60.2296,60.2389,105000.0
2013-09-10 12:40:00,64.69,64.71,64.67,64.7,126000.0,60.2576,60.2762,60.2389,60.2669,126000.0
2013-09-10 12:50:00,64.69,64.76,64.69,64.73,244000.0,60.2576,60.3228,60.2576,60.2948,244000.0
2013-09-10 13:00:00,64.74,64.74,64.7,64.71,41000.0,60.3041,60.3041,60.2669,60.2762,41000.0
2013-09-10 13:10:00,64.71,64.77,64.68,64.75,53000.0,60.2762,60.3321,60.2483,60.3135,53000.0
2013-09-10 13:20:00,64.75,64.77,64.71,64.77,77000.0,60.3135,60.3321,60.2762,60.3321,77000.0
2013-09-10 13:30:00,64.77,64.79,64.72,64.77,94000.0,60.3321,60.3507,60.2855,60.3321,94000.0
2013-09-10 13:40:00,64.8,64.92,64.8,64.9,121000.0,60.36,60.4718,60.36,60.4532,121000.0
2013-09-10 13:50:00,64.9,64.98,64.89,64.98,162000.0,60.4532,60.5277,60.4439,60.5277,162000.0
2013-09-10 14:00:00,64.98,65.0,64.91,64.91,119000.0,60.5277,60.5463,60.4625,60.4625,119000.0
2013-09-10 14:10:00,64.9,64.97,64.88,64.91,77000.0,60.4532,60.5184,60.4346,60.4625,77000.0
2013-09-10 14:20:00,64.88,64.93,64.85,64.93,81000.0,60.4346,60.4811,60.4066,60.4811,81000.0
2013-09-10 14:30:00,64.9,64.97,64.89,64.95,139000.0,60.4532,60.5184,60.4439,60.4998,139000.0
2013-09-10 14:40:00,64.95,64.97,64.94,64.96,129000.0,60.4998,60.5184,60.4904,60.5091,129000.0
2013-09-10 14:50:00,64.97,65.07,64.96,65.03,327000.0,60.5184,60.6115,60.5091,60.5743,327000.0
2013-09-10 15:00:00,65.07,65.07,64.96,64.96,115000.0,60.6115,60.6115,60.5091,60.5091,115000.0
2013-09-10 15:10:00,64.97,65.08,64.97,65.05,167000.0,60.5184,60.6208,60.5184,60.5929,167000.0
2013-09-10 15:20:00,65.06,65.15,65.04,65.08,182000.0,60.6022,60.6861,60.5836,60.6208,182000.0
2013-09-10 15:30:00,65.08,65.13,65.05,65.13,201000.0,60.6208,60.6674,60.5929,60.6674,201000.0
2013-09-10 15:40:00,65.11,65.17,65.04,65.07,256000.0,60.6488,60.7047,60.5836,60.6115,256000.0
2013-09-10 15:50:00,65.08,65.21,65.05,65.21,446000.0,60.6208,60.7419,60.5929,60.7419,446000.0
2013-09-11 09:30:00,65.25,65.28,64.67,65.09,450000.0,60.7792,60.8071,60.2389,60.6302,450000.0
2013-09-11 09:40:00,65.03,65.14,64.62,64.62,149000.0,60.5743,60.6767,60.1924,60.1924,149000.0
2013-09-11 09:50:00,64.61,64.92,64.48,64.84,349000.0,60.1831,60.4718,60.062,60.3973,349000.0
2013-09-11 10:00:00,64.85,65.04,64.81,65.01,181000.0,60.4066,60.5836,60.3693,60.5556,181000.0
2013-09-11 10:10:00,65.01,65.12,64.9,65.1,183000.0,60.5556,60.6581,60.4532,60.6395,183000.0
2013-09-11 10:20:00,65.08,65.12,64.99,64.99,121000.0,60.6208,60.6581,60.537,60.537,121000.0
2013-09-11 10:30:00,65.01,65.25,64.99,65.24,310000.0,60.5556,60.7792,60.537,60.7699,310000.0
2013-09-11 10:40:00,65.25,65.36,65.24,65.28,160000.0,60.7792,60.8817,60.7699,60.8071,160000.0
2013-09-11 10:50:00,65.28,65.6,65.28,65.6,238000.0,60.8071,61.1052,60.8071,61.1052,238000.0
2013-09-11 11:00:00,65.59,65.83,65.54,65.83,219000.0,61.0959,61.3195,61.0493,61.3195,219000.0
2013-09-11 11:10:00,65.8,65.95,65.77,65.92,225000.0,61.2915,61.4312,61.2636,61.4033,225000.0
2013-09-11 11:20:00,65.88,65.99,65.85,65.98,126000.0,61.366,61.4685,61.3381,61.4592,126000.0
2013-09-11 11:30:00,65.98,66.14,65.95,66.06,191000.0,61.4592,61.6082,61.4312,61.5337,191000.0
2013-09-11 11:40:00,66.07,66.15,66.03,66.12,163000.0,61.543,61.6175,61.5058,61.5896,163000.0
2013-09-11 11:50:00,66.11,66.18,66.08,66.17,101000.0,61.5803,61.6455,61.5523,61.6362,101000.0
2013-09-11 12:00:00,66.16,66.19,66.14,66.19,134000.0,61.6268,61.6548,61.6082,61.6548,134000.0
2013-09-11 12:10:00,66.18,66.24,66.16,66.2,102000.0,61.6455,61.7014,61.6268,61.6641,102000.0
2013-09-11 12:20:00,66.2,66.2,66.11,66.19,160000.0,61.6641,61.6641,61.5803,61.6548,160000.0
2013-09-11 12:30:00,66.17,66.22,66.17,66.22,42000.0,61.6362,61.6827,61.6362,61.6827,42000.0
2013-09-11 12:40:00,66.19,66.22,66.15,66.21,95000.0,61.6548,61.6827,61.6175,61.6734,95000.0
2013-09-11 12:50:00,66.19,66.32,66.18,66.23,111000.0,61.6548,61.7759,61.6455,61.6921,111000.0
2013-09-11 13:00:00,66.23,66.26,66.19,66.26,148000.0,61.6921,61.72,61.6548,61.72,148000.0
2013-09-11 13:10:00,66.26,66.27,66.2,66.21,98000.0,61.72,61.7293,61.6641,61.6734,98000.0
2013-09-11 13:20:00,66.21,66.26,66.19,66.21,97000.0,61.6734,61.72,61.6548,61.6734,97000.0
2013-09-11 13:30:00,66.21,66.24,66.18,66.22,141000.0,61.6734,61.7014,61.6455,61.6827,141000.0
2013-09-11 13:40:00,66.19,66.32,66.18,66.22,60000.0,61.6548,61.7759,61.6455,61.6827,60000.0
2013-09-11 13:50:00,66.2,66.22,66.15,66.16,126000.0,61.6641,61.6827,61.6175,61.6268,126000.0
2013-09-11 14:00:00,66.15,66.2,66.15,66.16,74000.0,61.6175,61.6641,61.6175,61.6268,74000.0
2013-09-11 14:10:00,66.16,66.17,66.12,66.15,119000.0,61.6268,61.6362,61.5896,61.6175,119000.0
2013-09-11 14:20:00,66.14,66.18,66.11,66.18,137000.0,61.6082,61.6455,61.5803,61.6455,137000.0
2013-09-11 14:30:00,66.17,66.18,66.13,66.17,80000.0,61.6362,61.6455,61.5989,61.6362,80000.0
2013-09-11 14:40:00,66.16,66.17,66.1,66.13,242000.0,61.6268,61.6362,61.571,61.5989,242000.0
2013-09-11 14:50:00,66.12,66.16,66.03,66.05,260000.0,61.5896,61.6268,61.5058,61.5244,260000.0
2013-09-11 15:00:00,66.03,66.08,65.93,65.96,207000.0,61.5058,61.5523,61.4126,61.4406,207000.0
2013-09-11 15:10:00,65.96,65.98,65.79,65.82,166000.0,61.4406,61.4592,61.2822,61.3101,166000.0
2013-09-11 15:20:00,65.85,65.88,65.79,65.82,180000.0,61.3381,61.366,61.2822,61.3101,180000.0
2013-09-11 15:30:00,65.8,65.87,65.79,65.83,95000.0,61.2915,61.3567,61.2822,61.3195,95000.0
2013-09-11 15:40:00,65.84,65.85,65.73,65.82,341000.0,61.3288,61.3381,61.2263,61.3101,341000.0
2013-09-11 15:50:00,65.78,65.88,65.78,65.85,379000.0,61.2729,61.366,61.2729,61.3381,379000.0
2013-09-12 09:30:00,66.17,66.18,65.69,65.7,489000.0,61.6362,61.6455,61.1891,61.1984,489000.0
2013-09-12 09:40:00,65.7,66.05,65.45,66.0,246000.0,61.1984,61.5244,60.9655,61.4778,246000.0
2013-09-12 09:50:00,65.98,66.5,65.98,66.44,460000.0,61.4592,61.9436,61.4592,61.8877,460000.0
2013-09-12 10:00:00,66.43,66.77,66.4,66.73,304000.0,61.8784,62.1951,61.8504,62.1578,304000.0
2013-09-12 10:10:00,66.73,66.87,66.69,66.77,496000.0,62.1578,62.2882,62.1205,62.1951,496000.0
2013-09-12 10:20:00,66.8,66.96,66.79,66.86,591000.0,62.223,62.372,62.2137,62.2789,591000.0
2013-09-12 10:30:00,66.85,67.14,66.85,67.01,590000.0,62.2696,62.5397,62.2696,62.4186,590000.0
2013-09-12 10:40:00,67.01,67.09,66.9,66.99,283000.0,62.4186,62.4931,62.3161,62.4,283000.0
2013-09-12 10:50:00,67.0,67.18,67.0,67.12,376000.0,62.4093,62.577,62.4093,62.5211,376000.0
2013-09-12 11:00:00,67.13,67.21,67.09,67.15,303000.0,62.5304,62.6049,62.4931,62.549,303000.0
2013-09-12 11:10:00,67.15,67.16,66.97,67.05,230000.0,62.549,62.5583,62.3814,62.4559,230000.0
2013-09-12 11:20:00,67.05,67.14,67.04,67.13,73000.0,62.4559,62.5397,62.4466,62.5304,73000.0
2013-09-12 11:30:00,67.15,67.16,67.06,67.08,550000.0,62.549,62.5583,62.4652,62.4838,550000.0
2013-09-12 11:40:00,67.07,67.19,67.06,67.14,102000.0,62.4745,62.5863,62.4652,62.5397,102000.0
2013-09-12 11:50:00,67.13,67.23,67.06,67.1,210000.0,62.5304,62.6235,62.4652,62.5024,210000.0
2013-09-12 12:00:00,67.08,67.1,66.89,66.97,288000.0,62.4838,62.5024,62.3068,62.3814,288000.0
2013-09-12 12:10:00,66.93,66.94,66.87,66.89,219000.0,62.3441,62.3534,62.2882,62.3068,219000.0
2013-09-12 12:20:00,66.86,66.93,66.81,66.84,249000.0,62.2789,62.3441,62.2323,62.2603,249000.0
2013-09-12 12:30:00,66.86,66.89,66.83,66.87,141000.0,62.2789,62.3068,62.2509,62.2882,141000.0
2013-09-12 12:40:00,66.88,66.93,66.7,66.7,182000.0,62.2975,62.3441,62.1299,62.1299,182000.0
2013-09-12 12:50:00,66.72,66.76,66.61,66.74,133000.0,62.1485,62.1857,62.046,62.1671,133000.0
2013-09-12 13:00:00,66.73,66.73,66.7,66.73,46000.0,62.1578,62.1578,62.1299,62.1578,46000.0
2013-09-12 13:10:00,66.72,66.83,66.71,66.82,45000.0,62.1485,62.2509,62.1392,62.2416,45000.0
2013-09-12 13:20:00,66.82,66.99,66.82,66.95,132000.0,62.2416,62.4,62.2416,62.3627,132000.0
2013-09-12 13:30:00,66.97,67.0,66.9,67.0,69000.0,62.3814,62.4093,62.3161,62.4093,69000.0
2013-09-12 13:40:00,67.02,67.02,66.9,66.92,66000.0,62.4279,62.4279,62.3161,62.3348,66000.0
2013-09-12 13:50:00,66.92,66.92,66.8,66.8,77000.0,62.3348,62.3348,62.223,62.223,77000.0
2013-09-12 14:00:00,66.8,66.81,66.72,66.77,97000.0,62.223,62.2323,62.1485,62.1951,97000.0
2013-09-12 14:10:00,66.79,66.82,66.71,66.79,93000.0,62.2137,62.2416,62.1392,62.2137,93000.0
2013-09-12 14:20:00,66.8,66.8,66.72,66.76,57000.0,62.223,62.223,62.1485,62.1857,57000.0
2013-09-12 14:30:00,66.77,66.8,66.52,66.53,153000.0,62.1951,62.223,61.9622,61.9715,153000.0
2013-09-12 14:40:00,66.53,66.62,66.52,66.58,116000.0,61.9715,62.0553,61.9622,62.0181,116000.0
2013-09-12 14:50:00,66.58,66.73,66.57,66.71,104000.0,62.0181,62.1578,62.0088,62.1392,104000.0
2013-09-12 15:00:00,66.72,66.84,66.72,66.79,191000.0,62.1485,62.2603,62.1485,62.2137,191000.0
2013-09-12 15:10:00,66.81,66.81,66.78,66.81,422000.0,62.2323,62.2323,62.2044,62.2323,422000.0
2013-09-12 15:20:00,66.81,66.87,66.77,66.84,311000.0,62.2323,62.2882,62.1951,62.2603,311000.0
2013-09-12 15:30:00,66.87,66.9,66.77,66.81,233000.0,62.2882,62.3161,62.1951,62.2323,233000.0
2013-09-12 15:40:00,66.8,66.83,66.76,66.8,392000.0,62.223,62.2509,62.1857,62.223,392000.0
2013-09-12 15:50:00,66.8,66.88,66.64,66.69,897000.0,62.223,62.2975,62.074,62.1205,897000.0
2013-09-13 09:30:00,66.68,66.8,66.55,66.7,196000.0,62.1112,62.223,61.9901,62.1299,196000.0
2013-09-13 09:40:00,66.72,66.9,66.51,66.9,310000.0,62.1485,62.3161,61.9529,62.3161,310000.0
2013-09-13 09:50:00,66.9,66.92,66.69,66.8,201000.0,62.3161,62.3348,62.1205,62.223,201000.0
2013-09-13 10:00:00,66.83,66.85,66.72,66.81,200000.0,62.2509,62.2696,62.1485,62.2323,200000.0
2013-09-13 10:10:00,66.81,66.9,66.8,66.9,189000.0,62.2323,62.3161,62.223,62.3161,189000.0
2013-09-13 10:20:00,66.9,66.93,66.88,66.9,515000.0,62.3161,62.3441,62.2975,62.3161,515000.0
2013-09-13 10:30:00,66.9,66.98,66.87,66.92,160000.0,62.3161,62.3907,62.2882,62.3348,160000.0
2013-09-13 10:40:00,66.95,66.98,66.87,66.89,94000.0,62.3627,62.3907,62.2882,62.3068,94000.0
2013-09-13 10:50:00,66.89,66.95,66.85,66.9,141000.0,62.3068,62.3627,62.2696,62.3161,141000.0
2013-09-13 11:00:00,66.88,66.9,66.67,66.69,293000.0,62.2975,62.3161,62.1019,62.1205,293000.0
2013-09-13 11:10:00,66.68,66.69,66.6,66.61,110000.0,62.1112,62.1205,62.0367,62.046,110000.0
2013-09-13 11:20:00,66.6,66.72,66.47,66.68,517000.0,62.0367,62.1485,61.9156,62.1112,517000.0
2013-09-13 11:30:00,66.69,66.73,66.65,66.66,201000.0,62.1205,62.1578,62.0833,62.0926,201000.0
2013-09-13 11:40:00,66.66,66.67,66.56,66.58,59000.0,62.0926,62.1019,61.9994,62.0181,59000.0
2013-09-13 11:50:00,66.57,66.61,66.53,66.57,176000.0,62.0088,62.046,61.9715,62.0088,176000.0
2013-09-13 12:00:00,66.57,66.68,66.56,66.68,56000.0,62.0088,62.1112,61.9994,62.1112,56000.0
2013-09-13 12:10:00,66.68,66.7,66.65,66.65,97000.0,62.1112,62.1299,62.0833,62.0833,97000.0
2013-09-13 12:20:00,66.65,66.69,66.65,66.68,49000.0,62.0833,62.1205,62.0833,62.1112,49000.0
2013-09-13 12:30:00,66.67,66.69,66.65,66.65,42000.0,62.1019,62.1205,62.0833,62.0833,42000.0
2013-09-13 12:40:00,66.66,66.66,66.6,66.63,72000.0,62.0926,62.0926,62.0367,62.0646,72000.0
2013-09-13 12:50:00,66.63,66.64,66.61,66.63,29000.0,62.0646,62.074,62.046,62.0646,29000.0
2013-09-13 13:00:00,66.62,66.72,66.62,66.71,34000.0,62.0553,62.1485,62.0553,62.1392,34000.0
2013-09-13 13:10:00,66.73,66.74,66.69,66.74,68000.0,62.1578,62.1671,62.1205,62.1671,68000.0
2013-09-13 13:20:00,66.76,66.76,66.71,66.71,38000.0,62.1857,62.1857,62.1392,62.1392,38000.0
2013-09-13 13:30:00,66.71,66.73,66.69,66.71,51000.0,62.1392,62.1578,62.1205,62.1392,51000.0
2013-09-13 13:40:00,66.71,66.71,66.69,66.69,25000.0,62.1392,62.1392,62.1205,62.1205,25000.0
2013-09-13 13:50:00,66.7,66.72,66.7,66.7,52000.0,62.1299,62.1485,62.1299,62.1299,52000.0
2013-09-13 14:00:00,66.7,66.73,66.7,66.72,31000.0,62.1299,62.1578,62.1299,62.1485,31000.0
2013-09-13 14:10:00,66.74,66.75,66.66,66.67,87000.0,62.1671,62.1764,62.0926,62.1019,87000.0
2013-09-13 14:20:00,66.65,66.68,66.61,66.62,45000.0,62.0833,62.1112,62.046,62.0553,45000.0
2013-09-13 14:30:00,66.61,66.64,66.6,66.62,53000.0,62.046,62.074,62.0367,62.0553,53000.0
2013-09-13 14:40:00,66.62,66.63,66.54,66.56,326000.0,62.0553,62.0646,61.9808,61.9994,326000.0
2013-09-13 14:50:00,66.56,66.61,66.56,66.57,67000.0,61.9994,62.046,61.9994,62.0088,67000.0
2013-09-13 15:00:00,66.56,66.59,66.54,66.56,59000.0,61.9994,62.0274,61.9808,61.9994,59000.0
2013-09-13 15:10:00,66.57,66.63,66.55,66.63,49000.0,62.0088,62.0646,61.9901,62.0646,49000.0
2013-09-13 15:20:00,66.61,66.64,66.61,66.64,63000.0,62.046,62.074,62.046,62.074,63000.0
2013-09-13 15:30:00,66.63,66.65,66.6,66.61,81000.0,62.0646,62.0833,62.0367,62.046,81000.0
2013-09-13 15:40:00,66.61,66.7,66.61,66.69,223000.0,62.046,62.1299,62.046,62.1205,223000.0
2013-09-13 15:50:00,66.7,66.72,66.57,66.64,596000.0,62.1299,62.1485,62.0088,62.074,596000.0
2013-09-16 09:30:00,67.38,67.5,67.05,67.2,342000.0,62.7633,62.875,62.4559,62.5956,342000.0
2013-09-16 09:40:00,67.12,67.19,67.03,67.17,96000.0,62.5211,62.5863,62.4372,62.5676,96000.0
2013-09-16 09:50:00,67.12,67.22,67.01,67.07,149000.0,62.5211,62.6142,62.4186,62.4745,149000.0
2013-09-16 10:00:00,67.15,67.22,67.09,67.19,98000.0,62.549,62.6142,62.4931,62.5863,98000.0
2013-09-16 10:10:00,67.18,67.24,66.98,67.04,122000.0,62.577,62.6329,62.3907,62.4466,122000.0
2013-09-16 10:20:00,67.05,67.13,67.04,67.04,61000.0,62.4559,62.5304,62.4466,62.4466,61000.0
2013-09-16 10:30:00,67.11,67.23,67.09,67.21,306000.0,62.5118,62.6235,62.4931,62.6049,306000.0
2013-09-16 10:40:00,67.2,67.33,67.2,67.28,218000.0,62.5956,62.7167,62.5956,62.6701,218000.0
2013-09-16 10:50:00,67.27,67.31,67.25,67.3,201000.0,62.6608,62.6981,62.6422,62.6887,201000.0
2013-09-16 11:00:00,67.3,67.33,67.28,67.29,214000.0,62.6887,62.7167,62.6701,62.6794,214000.0
2013-09-16 11:10:00,67.3,67.31,67.27,67.3,68000.0,62.6887,62.6981,62.6608,62.6887,68000.0
2013-09-16 11:20:00,67.29,67.32,67.29,67.3,33000.0,62.6794,62.7074,62.6794,62.6887,33000.0
2013-09-16 11:30:00,67.29,67.33,67.28,67.29,92000.0,62.6794,62.7167,62.6701,62.6794,92000.0
2013-09-16 11:40:00,67.34,67.36,67.26,67.29,28000.0,62.726,62.7446,62.6515,62.6794,28000.0
2013-09-16 11:50:00,67.29,67.33,67.28,67.33,119000.0,62.6794,62.7167,62.6701,62.7167,119000.0
2013-09-16 12:00:00,67.29,67.31,67.27,67.3,68000.0,62.6794,62.6981,62.6608,62.6887,68000.0
2013-09-16 12:10:00,67.31,67.33,67.28,67.3,78000.0,62.6981,62.7167,62.6701,62.6887,78000.0
2013-09-16 12:20:00,67.3,67.31,67.14,67.16,96000.0,62.6887,62.6981,62.5397,62.5583,96000.0
2013-09-16 12:30:00,67.17,67.24,67.17,67.22,57000.0,62.5676,62.6329,62.5676,62.6142,57000.0
2013-09-16 12:40:00,67.23,67.24,67.19,67.19,19000.0,62.6235,62.6329,62.5863,62.5863,19000.0
2013-09-16 12:50:00,67.22,67.25,67.19,67.19,98000.0,62.6142,62.6422,62.5863,62.5863,98000.0
2013-09-16 13:00:00,67.2,67.28,67.2,67.22,56000.0,62.5956,62.6701,62.5956,62.6142,56000.0
2013-09-16 13:10:00,67.22,67.25,67.21,67.24,31000.0,62.6142,62.6422,62.6049,62.6329,31000.0
2013-09-16 13:20:00,67.26,67.26,67.22,67.24,44000.0,62.6515,62.6515,62.6142,62.6329,44000.0
2013-09-16 13:30:00,67.22,67.23,67.16,67.2,98000.0,62.6142,62.6235,62.5583,62.5956,98000.0
2013-09-16 13:40:00,67.14,67.16,66.93,66.95,77000.0,62.5397,62.5583,62.3441,62.3627,77000.0
2013-09-16 13:50:00,66.98,67.02,66.96,67.01,119000.0,62.3907,62.4279,62.372,62.4186,119000.0
2013-09-16 14:00:00,67.01,67.07,67.0,67.04,81000.0,62.4186,62.4745,62.4093,62.4466,81000.0
2013-09-16 14:10:00,67.0,67.03,66.97,67.03,30000.0,62.4093,62.4372,62.3814,62.4372,30000.0
2013-09-16 14:20:00,67.04,67.06,66.95,66.96,60000.0,62.4466,62.4652,62.3627,62.372,60000.0
2013-09-16 14:30:00,66.95,66.95,66.86,66.92,68000.0,62.3627,62.3627,62.2789,62.3348,68000.0
2013-09-16 14:40:00,66.91,67.04,66.91,67.03,80000.0,62.3255,62.4466,62.3255,62.4372,80000.0
2013-09-16 14:50:00,67.0,67.05,66.97,67.02,73000.0,62.4093,62.4559,62.3814,62.4279,73000.0
2013-09-16 15:00:00,66.99,67.09,66.99,67.09,66000.0,62.4,62.4931,62.4,62.4931,66000.0
2013-09-16 15:10:00,67.1,67.14,67.02,67.02,47000.0,62.5024,62.5397,62.4279,62.4279,47000.0
2013-09-16 15:20:00,67.03,67.07,66.91,66.97,67000.0,62.4372,62.4745,62.3255,62.3814,67000.0
2013-09-16 15:30:00,66.96,67.08,66.96,67.03,89000.0,62.372,62.4838,62.372,62.4372,89000.0
2013-09-16 15:40:00,67.06,67.11,67.0,67.04,107000.0,62.4652,62.5118,62.4093,62.4466,107000.0
2013-09-16 15:50:00,67.03,67.12,67.0,67.06,388000.0,62.4372,62.5211,62.4093,62.4652,388000.0
2013-09-17 09:30:00,67.33,67.34,67.17,67.29,274000.0,62.7167,62.726,62.5676,62.6794,274000.0
2013-09-17 09:40:00,67.28,67.32,67.15,67.22,78000.0,62.6701,62.7074,62.549,62.6142,78000.0
2013-09-17 09:50:00,67.19,67.25,67.16,67.19,42000.0,62.5863,62.6422,62.5583,62.5863,42000.0
2013-09-17 10:00:00,67.22,67.47,67.18,67.39,135000.0,62.6142,62.8471,62.577,62.7726,135000.0
2013-09-17 10:10:00,67.4,67.4,67.2,67.2,302000.0,62.7819,62.7819,62.5956,62.5956,302000.0
2013-09-17 10:20:00,67.2,67.28,67.19,67.27,53000.0,62.5956,62.6701,62.5863,62.6608,53000.0
2013-09-17 10:30:00,67.31,67.44,67.26,67.4,87000.0,62.6981,62.8191,62.6515,62.7819,87000.0
2013-09-17 10:40:00,67.41,67.57,67.41,67.56,236000.0,62.7912,62.9402,62.7912,62.9309,236000.0
2013-09-17 10:50:00,67.6,67.68,67.52,67.61,211000.0,62.9682,63.0427,62.8937,62.9775,211000.0
2013-09-17 11:00:00,67.58,67.6,67.55,67.55,26000.0,62.9496,62.9682,62.9216,62.9216,26000.0
2013-09-17 11:10:00,67.58,67.6,67.52,67.55,50000.0,62.9496,62.9682,62.8937,62.9216,50000.0
2013-09-17 11:20:00,67.55,67.61,67.48,67.6,76000.0,62.9216,62.9775,62.8564,62.9682,76000.0
2013-09-17 11:30:00,67.6,67.65,67.6,67.62,106000.0,62.9682,63.0148,62.9682,62.9868,106000.0
2013-09-17 11:40:00,67.65,67.76,67.63,67.71,175000.0,63.0148,63.1172,62.9961,63.0706,175000.0
2013-09-17 11:50:00,67.71,67.84,67.71,67.81,92000.0,63.0706,63.1917,63.0706,63.1638,92000.0
2013-09-17 12:00:00,67.83,67.86,67.78,67.8,108000.0,63.1824,63.2104,63.1359,63.1545,108000.0
2013-09-17 12:10:00,67.8,67.8,67.71,67.73,72000.0,63.1545,63.1545,63.0706,63.0893,72000.0
2013-09-17 12:20:00,67.73,67.73,67.69,67.73,72000.0,63.0893,63.0893,63.052,63.0893,72000.0
2013-09-17 12:30:00,67.74,67.81,67.74,67.79,30000.0,63.0986,63.1638,63.0986,63.1452,30000.0
2013-09-17 12:40:00,67.76,67.86,67.76,67.86,42000.0,63.1172,63.2104,63.1172,63.2104,42000.0
2013-09-17 12:50:00,67.86,67.88,67.82,67.85,39000.0,63.2104,63.229,63.1731,63.2011,39000.0
2013-09-17 13:00:00,67.85,67.89,67.82,67.86,32000.0,63.2011,63.2383,63.1731,63.2104,32000.0
2013-09-17 13:10:00,67.82,67.84,67.77,67.84,55000.0,63.1731,63.1917,63.1265,63.1917,55000.0
2013-09-17 13:20:00,67.8,67.88,67.8,67.88,34000.0,63.1545,63.229,63.1545,63.229,34000.0
2013-09-17 13:30:00,67.89,67.93,67.89,67.93,145000.0,63.2383,63.2756,63.2383,63.2756,145000.0
2013-09-17 13:40:00,67.93,68.0,67.93,68.0,82000.0,63.2756,63.3408,63.2756,63.3408,82000.0
2013-09-17 13:50:00,67.99,68.05,67.97,68.05,88000.0,63.3315,63.3874,63.3128,63.3874,88000.0
2013-09-17 14:00:00,68.06,68.09,67.98,67.98,83000.0,63.3967,63.4246,63.3221,63.3221,83000.0
2013-09-17 14:10:00,68.0,68.05,67.97,68.01,82000.0,63.3408,63.3874,63.3128,63.3501,82000.0
2013-09-17 14:20:00,68.04,68.05,67.97,68.0,127000.0,63.378,63.3874,63.3128,63.3408,127000.0
2013-09-17 14:30:00,67.98,68.06,67.97,68.02,87000.0,63.3221,63.3967,63.3128,63.3594,87000.0
2013-09-17 14:40:00,68.01,68.02,67.9,67.93,100000.0,63.3501,63.3594,63.2476,63.2756,100000.0
2013-09-17 14:50:00,67.92,67.93,67.86,67.91,123000.0,63.2663,63.2756,63.2104,63.2569,123000.0
2013-09-17 15:00:00,67.91,67.94,67.8,67.81,65000.0,63.2569,63.2849,63.1545,63.1638,65000.0
2013-09-17 15:10:00,67.81,67.87,67.78,67.79,98000.0,63.1638,63.2197,63.1359,63.1452,98000.0
2013-09-17 15:20:00,67.79,67.88,67.78,67.84,88000.0,63.1452,63.229,63.1359,63.1917,88000.0
2013-09-17 15:30:00,67.84,68.03,67.84,68.0,203000.0,63.1917,63.3687,63.1917,63.3408,203000.0
2013-09-17 15:40:00,68.0,68.02,67.9,67.93,127000.0,63.3408,63.3594,63.2476,63.2756,127000.0
2013-09-17 15:50:00,67.95,68.03,67.88,67.98,447000.0,63.2942,63.3687,63.229,63.3221,447000.0
2013-09-18 09:30:00,67.9,68.16,67.81,68.13,127000.0,63.2476,63.4898,63.1638,63.4619,127000.0
2013-09-18 09:40:00,68.15,68.15,67.8,67.82,94000.0,63.4805,63.4805,63.1545,63.1731,94000.0
2013-09-18 09:50:00,67.83,67.86,67.71,67.71,62000.0,63.1824,63.2104,63.0706,63.0706,62000.0
2013-09-18 10:00:00,67.72,67.96,67.72,67.94,137000.0,63.08,63.3035,63.08,63.2849,137000.0
2013-09-18 10:10:00,67.94,68.1,67.92,68.0,95000.0,63.2849,63.4339,63.2663,63.3408,95000.0
2013-09-18 10:20:00,67.99,68.06,67.97,68.02,41000.0,63.3315,63.3967,63.3128,63.3594,41000.0
2013-09-18 10:30:00,68.01,68.02,67.96,68.02,77000.0,63.3501,63.3594,63.3035,63.3594,77000.0
2013-09-18 10:40:00,67.99,68.03,67.94,67.95,57000.0,63.3315,63.3687,63.2849,63.2942,57000.0
2013-09-18 10:50:00,67.95,68.0,67.8,67.87,82000.0,63.2942,63.3408,63.1545,63.2197,82000.0
2013-09-18 11:00:00,67.86,67.91,67.83,67.84,75000.0,63.2104,63.2569,63.1824,63.1917,75000.0
2013-09-18 11:10:00,67.86,67.86,67.76,67.76,81000.0,63.2104,63.2104,63.1172,63.1172,81000.0
2013-09-18 11:20:00,67.76,67.84,67.7,67.76,152000.0,63.1172,63.1917,63.0613,63.1172,152000.0
2013-09-18 11:30:00,67.77,67.78,67.7,67.7,100000.0,63.1265,63.1359,63.0613,63.0613,100000.0
2013-09-18 11:40:00,67.71,67.72,67.64,67.65,26000.0,63.0706,63.08,63.0054,63.0148,26000.0
2013-09-18 11:50:00,67.67,67.86,67.67,67.84,41000.0,63.0334,63.2104,63.0334,63.1917,41000.0
2013-09-18 12:00:00,67.85,67.86,67.74,67.82,367000.0,63.2011,63.2104,63.0986,63.1731,367000.0
2013-09-18 12:10:00,67.79,67.82,67.75,67.78,65000.0,63.1452,63.1731,63.1079,63.1359,65000.0
2013-09-18 12:20:00,67.79,67.8,67.75,67.75,57000.0,63.1452,63.1545,63.1079,63.1079,57000.0
2013-09-18 12:30:00,67.76,67.78,67.75,67.75,56000.0,63.1172,63.1359,63.1079,63.1079,56000.0
2013-09-18 12:40:00,67.75,67.84,67.75,67.84,31000.0,63.1079,63.1917,63.1079,63.1917,31000.0
2013-09-18 12:50:00,67.83,67.88,67.83,67.86,16000.0,63.1824,63.229,63.1824,63.2104,16000.0
2013-09-18 13:00:00,67.87,67.89,67.76,67.78,83000.0,63.2197,63.2383,63.1172,63.1359,83000.0
2013-09-18 13:10:00,67.8,67.91,67.8,67.89,28000.0,63.1545,63.2569,63.1545,63.2383,28000.0
2013-09-18 13:20:00,67.9,67.95,67.84,67.95,28000.0,63.2476,63.2942,63.1917,63.2942,28000.0
2013-09-18 13:30:00,67.95,67.95,67.88,67.89,26000.0,63.2942,63.2942,63.229,63.2383,26000.0
2013-09-18 13:40:00,67.88,67.92,67.82,67.92,30000.0,63.229,63.2663,63.1731,63.2663,30000.0
2013-09-18 13:50:00,67.9,67.91,67.82,67.82,53000.0,63.2476,63.2569,63.1731,63.1731,53000.0
2013-09-18 14:00:00,67.87,68.44,67.84,68.44,318000.0,63.2197,63.7506,63.1917,63.7506,318000.0
2013-09-18 14:10:00,68.45,68.62,68.25,68.4,176000.0,63.7599,63.9183,63.5736,63.7134,176000.0
2013-09-18 14:20:00,68.4,68.59,68.39,68.4,131000.0,63.7134,63.8904,63.7041,63.7134,131000.0
2013-09-18 14:30:00,68.44,68.57,68.4,68.52,170000.0,63.7506,63.8717,63.7134,63.8251,170000.0
2013-09-18 14:40:00,68.51,68.72,68.51,68.72,187000.0,63.8158,64.0114,63.8158,64.0114,187000.0
2013-09-18 14:50:00,68.7,68.84,68.65,68.8,148000.0,63.9928,64.1232,63.9462,64.086,148000.0
2013-09-18 15:00:00,68.82,68.83,68.71,68.76,81000.0,64.1046,64.1139,64.0021,64.0487,81000.0
2013-09-18 15:10:00,68.77,68.8,68.68,68.79,99000.0,64.058,64.086,63.9742,64.0766,99000.0
2013-09-18 15:20:00,68.79,68.8,68.67,68.71,163000.0,64.0766,64.086,63.9649,64.0021,163000.0
2013-09-18 15:30:00,68.71,68.85,68.6,68.84,219000.0,64.0021,64.1325,63.8997,64.1232,219000.0
2013-09-18 15:40:00,68.83,68.85,68.7,68.7,142000.0,64.1139,64.1325,63.9928,63.9928,142000.0
2013-09-18 15:50:00,68.75,68.77,68.64,68.7,246000.0,64.0394,64.058,63.9369,63.9928,246000.0
2013-09-19 09:30:00,69.17,69.5,69.15,69.29,332000.0,64.4306,64.738,64.412,64.5424,332000.0
2013-09-19 09:40:00,69.32,69.32,68.82,68.88,359000.0,64.5703,64.5703,64.1046,64.1605,359000.0
2013-09-19 09:50:00,68.87,69.05,68.83,69.05,210000.0,64.1512,64.3188,64.1139,64.3188,210000.0
2013-09-19 10:00:00,69.04,69.23,68.93,68.94,197000.0,64.3095,64.4865,64.2071,64.2164,197000.0
2013-09-19 10:10:00,68.94,69.12,68.94,69.12,83000.0,64.2164,64.384,64.2164,64.384,83000.0
2013-09-19 10:20:00,69.1,69.37,69.07,69.3,435000.0,64.3654,64.6169,64.3375,64.5517,435000.0
2013-09-19 10:30:00,69.29,69.3,69.02,69.09,118000.0,64.5424,64.5517,64.2909,64.3561,118000.0
2013-09-19 10:40:00,69.08,69.15,69.02,69.11,70000.0,64.3468,64.412,64.2909,64.3747,70000.0
2013-09-19 10:50:00,69.06,69.1,68.89,69.05,103000.0,64.3281,64.3654,64.1698,64.3188,103000.0
2013-09-19 11:00:00,69.07,69.09,68.9,68.94,65000.0,64.3375,64.3561,64.1791,64.2164,65000.0
2013-09-19 11:10:00,68.89,68.89,68.67,68.73,186000.0,64.1698,64.1698,63.9649,64.0208,186000.0
2013-09-19 11:20:00,68.75,68.77,68.57,68.63,188000.0,64.0394,64.058,63.8717,63.9276,188000.0
2013-09-19 11:30:00,68.62,68.67,68.56,68.64,73000.0,63.9183,63.9649,63.8624,63.9369,73000.0
2013-09-19 11:40:00,68.65,68.7,68.63,68.69,96000.0,63.9462,63.9928,63.9276,63.9835,96000.0
2013-09-19 11:50:00,68.67,68.67,68.6,68.65,72000.0,63.9649,63.9649,63.8997,63.9462,72000.0
2013-09-19 12:00:00,68.65,68.73,68.65,68.73,69000.0,63.9462,64.0208,63.9462,64.0208,69000.0
2013-09-19 12:10:00,68.73,68.8,68.73,68.77,84000.0,64.0208,64.086,64.0208,64.058,84000.0
2013-09-19 12:20:00,68.78,68.78,68.66,68.72,57000.0,64.0673,64.0673,63.9556,64.0114,57000.0
2013-09-19 12:30:00,68.69,68.81,68.67,68.8,51000.0,63.9835,64.0953,63.9649,64.086,51000.0
2013-09-19 12:40:00,68.8,68.87,68.8,68.86,38000.0,64.086,64.1512,64.086,64.1419,38000.0
2013-09-19 12:50:00,68.85,68.85,68.71,68.74,40000.0,64.1325,64.1325,64.0021,64.0301,40000.0
2013-09-19 13:00:00,68.69,68.72,68.66,68.66,60000.0,63.9835,64.0114,63.9556,63.9556,60000.0
2013-09-19 13:10:00,68.68,68.77,68.67,68.77,26000.0,63.9742,64.058,63.9649,64.058,26000.0
2013-09-19 13:20:00,68.76,68.77,68.73,68.73,9000.0,64.0487,64.058,64.0208,64.0208,9000.0
2013-09-19 13:30:00,68.72,68.76,68.64,68.76,68000.0,64.0114,64.0487,63.9369,64.0487,68000.0
2013-09-19 13:40:00,68.76,68.8,68.71,68.75,85000.0,64.0487,64.086,64.0021,64.0394,85000.0
2013-09-19 13:50:00,68.76,68.76,68.62,68.63,83000.0,64.0487,64.0487,63.9183,63.9276,83000.0
2013-09-19 14:00:00,68.64,68.67,68.61,68.67,74000.0,63.9369,63.9649,63.909,63.9649,74000.0
2013-09-19 14:10:00,68.67,68.77,68.61,68.69,85000.0,63.9649,64.058,63.909,63.9835,85000.0
2013-09-19 14:20:00,68.67,68.71,68.52,68.52,63000.0,63.9649,64.0021,63.8251,63.8251,63000.0
2013-09-19 14:30:00,68.51,68.65,68.51,68.65,74000.0,63.8158,63.9462,63.8158,63.9462,74000.0
2013-09-19 14:40:00,68.64,68.7,68.62,68.67,52000.0,63.9369,63.9928,63.9183,63.9649,52000.0
2013-09-19 14:50:00,68.64,68.68,68.61,68.67,25000.0,63.9369,63.9742,63.909,63.9649,25000.0
2013-09-19 15:00:00,68.69,68.73,68.64,68.69,89000.0,63.9835,64.0208,63.9369,63.9835,89000.0
2013-09-19 15:10:00,68.69,68.71,68.65,68.67,77000.0,63.9835,64.0021,63.9462,63.9649,77000.0
2013-09-19 15:20:00,68.67,68.77,68.65,68.73,101000.0,63.9649,64.058,63.9462,64.0208,101000.0
2013-09-19 15:30:00,68.73,68.77,68.68,68.69,74000.0,64.0208,64.058,63.9742,63.9835,74000.0
2013-09-19 15:40:00,68.68,68.74,68.61,68.66,118000.0,63.9742,64.0301,63.909,63.9556,118000.0
2013-09-19 15:50:00,68.64,68.69,68.55,68.56,401000.0,63.9369,63.9835,63.8531,63.8624,401000.0
2013-09-20 09:30:00,68.97,68.97,68.61,68.9,971000.0,64.2443,64.2443,63.909,64.1791,971000.0
2013-09-20 09:40:00,68.86,68.88,68.45,68.5,179000.0,64.1419,64.1605,63.7599,63.8065,179000.0
2013-09-20 09:50:00,68.5,68.74,68.31,68.55,223000.0,63.8065,64.0301,63.6295,63.8531,223000.0
2013-09-20 10:00:00,68.54,68.6,68.38,68.42,109000.0,63.8438,63.8997,63.6947,63.732,109000.0
2013-09-20 10:10:00,68.43,68.68,68.43,68.65,125000.0,63.7413,63.9742,63.7413,63.9462,125000.0
2013-09-20 10:20:00,68.65,68.7,68.57,68.6,146000.0,63.9462,63.9928,63.8717,63.8997,146000.0
2013-09-20 10:30:00,68.59,68.71,68.59,68.71,158000.0,63.8904,64.0021,63.8904,64.0021,158000.0
2013-09-20 10:40:00,68.71,68.76,68.61,68.71,64000.0,64.0021,64.0487,63.909,64.0021,64000.0
2013-09-20 10:50:00,68.72,68.72,68.64,68.66,37000.0,64.0114,64.0114,63.9369,63.9556,37000.0
2013-09-20 11:00:00,68.66,68.69,68.59,68.59,52000.0,63.9556,63.9835,63.8904,63.8904,52000.0
2013-09-20 11:10:00,68.64,68.64,68.54,68.62,74000.0,63.9369,63.9369,63.8438,63.9183,74000.0
2013-09-20 11:20:00,68.62,68.64,68.5,68.52,60000.0,63.9183,63.9369,63.8065,63.8251,60000.0
2013-09-20 11:30:00,68.54,68.55,68.47,68.48,59000.0,63.8438,63.8531,63.7786,63.7879,59000.0
2013-09-20 11:40:00,68.49,68.54,68.47,68.51,45000.0,63.7972,63.8438,63.7786,63.8158,45000.0
2013-09-20 11:50:00,68.48,68.5,68.35,68.37,84000.0,63.7879,63.8065,63.6668,63.6854,84000.0
2013-09-20 12:00:00,68.35,68.43,68.35,68.37,75000.0,63.6668,63.7413,63.6668,63.6854,75000.0
2013-09-20 12:10:00,68.39,68.42,68.35,68.38,87000.0,63.7041,63.732,63.6668,63.6947,87000.0
2013-09-20 12:20:00,68.35,68.37,68.25,68.34,65000.0,63.6668,63.6854,63.5736,63.6575,65000.0
2013-09-20 12:30:00,68.33,68.39,68.31,68.33,182000.0,63.6482,63.7041,63.6295,63.6482,182000.0
2013-09-20 12:40:00,68.36,68.46,68.36,68.46,55000.0,63.6761,63.7693,63.6761,63.7693,55000.0
2013-09-20 12:50:00,68.45,68.52,68.42,68.52,92000.0,63.7599,63.8251,63.732,63.8251,92000.0
2013-09-20 13:00:00,68.55,68.55,68.38,68.38,63000.0,63.8531,63.8531,63.6947,63.6947,63000.0
2013-09-20 13:10:00,68.39,68.4,68.31,68.4,56000.0,63.7041,63.7134,63.6295,63.7134,56000.0
2013-09-20 13:20:00,68.41,68.42,68.35,68.37,28000.0,63.7227,63.732,63.6668,63.6854,28000.0
2013-09-20 13:30:00,68.36,68.41,68.32,68.39,51000.0,63.6761,63.7227,63.6389,63.7041,51000.0
2013-09-20 13:40:00,68.36,68.37,68.3,68.35,87000.0,63.6761,63.6854,63.6202,63.6668,87000.0
2013-09-20 13:50:00,68.35,68.4,68.33,68.37,33000.0,63.6668,63.7134,63.6482,63.6854,33000.0
2013-09-20 14:00:00,68.37,68.42,68.33,68.42,26000.0,63.6854,63.732,63.6482,63.732,26000.0
2013-09-20 14:10:00,68.42,68.46,68.39,68.46,35000.0,63.732,63.7693,63.7041,63.7693,35000.0
2013-09-20 14:20:00,68.46,68.53,68.42,68.51,61000.0,63.7693,63.8345,63.732,63.8158,61000.0
2013-09-20 14:30:00,68.51,68.52,68.44,68.47,100000.0,63.8158,63.8251,63.7506,63.7786,100000.0
2013-09-20 14:40:00,68.47,68.49,68.4,68.41,104000.0,63.7786,63.7972,63.7134,63.7227,104000.0
2013-09-20 14:50:00,68.4,68.5,68.4,68.44,58000.0,63.7134,63.8065,63.7134,63.7506,58000.0
2013-09-20 15:00:00,68.48,68.49,68.42,68.45,99000.0,63.7879,63.7972,63.732,63.7599,99000.0
2013-09-20 15:10:00,68.45,68.49,68.42,68.46,57000.0,63.7599,63.7972,63.732,63.7693,57000.0
2013-09-20 15:20:00,68.48,68.51,68.41,68.44,109000.0,63.7879,63.8158,63.7227,63.7506,109000.0
2013-09-20 15:30:00,68.45,68.51,68.43,68.45,138000.0,63.7599,63.8158,63.7413,63.7599,138000.0
2013-09-20 15:40:00,68.46,68.58,68.44,68.51,203000.0,63.7693,63.881,63.7506,63.8158,203000.0
2013-09-20 15:50:00,68.54,68.65,68.5,68.58,417000.0,63.8438,63.9462,63.8065,63.881,417000.0
2013-09-23 09:30:00,68.54,68.72,68.42,68.63,149000.0,63.8438,64.0114,63.732,63.9276,149000.0
2013-09-23 09:40:00,68.63,68.9,68.58,68.9,155000.0,63.9276,64.1791,63.881,64.1791,155000.0
2013-09-23 09:50:00,68.88,69.0,68.69,68.7,250000.0,64.1605,64.2723,63.9835,63.9928,250000.0
2013-09-23 10:00:00,68.7,68.75,68.53,68.65,173000.0,63.9928,64.0394,63.8345,63.9462,173000.0
2013-09-23 10:10:00,68.7,68.7,68.53,68.57,77000.0,63.9928,63.9928,63.8345,63.8717,77000.0
2013-09-23 10:20:00,68.56,68.59,68.45,68.52,100000.0,63.8624,63.8904,63.7599,63.8251,100000.0
2013-09-23 10:30:00,68.48,68.66,68.45,68.57,245000.0,63.7879,63.9556,63.7599,63.8717,245000.0
2013-09-23 10:40:00,68.58,68.58,68.32,68.47,478000.0,63.881,63.881,63.6389,63.7786,478000.0
2013-09-23 10:50:00,68.4,68.44,68.08,68.2,150000.0,63.7134,63.7506,63.4153,63.5271,150000.0
2013-09-23 11:00:00,68.18,68.27,68.15,68.17,88000.0,63.5084,63.5923,63.4805,63.4991,88000.0
2013-09-23 11:10:00,68.17,68.18,68.01,68.11,173000.0,63.4991,63.5084,63.3501,63.4432,173000.0
2013-09-23 11:20:00,68.09,68.18,68.01,68.18,73000.0,63.4246,63.5084,63.3501,63.5084,73000.0
2013-09-23 11:30:00,68.19,68.23,68.15,68.23,111000.0,63.5178,63.555,63.4805,63.555,111000.0
2013-09-23 11:40:00,68.21,68.26,68.15,68.23,124000.0,63.5364,63.583,63.4805,63.555,124000.0
2013-09-23 11:50:00,68.22,68.25,68.2,68.21,16000.0,63.5457,63.5736,63.5271,63.5364,16000.0
2013-09-23 12:00:00,68.2,68.37,68.2,68.3,55000.0,63.5271,63.6854,63.5271,63.6202,55000.0
2013-09-23 12:10:00,68.3,68.41,68.28,68.34,41000.0,63.6202,63.7227,63.6016,63.6575,41000.0
2013-09-23 12:20:00,68.34,68.4,68.32,68.34,22000.0,63.6575,63.7134,63.6389,63.6575,22000.0
2013-09-23 12:30:00,68.4,68.49,68.4,68.45,48000.0,63.7134,63.7972,63.7134,63.7599,48000.0
2013-09-23 12:40:00,68.49,68.62,68.48,68.57,52000.0,63.7972,63.9183,63.7879,63.8717,52000.0
2013-09-23 12:50:00,68.61,68.65,68.55,68.64,60000.0,63.909,63.9462,63.8531,63.9369,60000.0
2013-09-23 13:00:00,68.63,68.65,68.56,68.56,49000.0,63.9276,63.9462,63.8624,63.8624,49000.0
2013-09-23 13:10:00,68.55,68.57,68.48,68.52,74000.0,63.8531,63.8717,63.7879,63.8251,74000.0
2013-09-23 13:20:00,68.51,68.55,68.44,68.5,49000.0,63.8158,63.8531,63.7506,63.8065,49000.0
2013-09-23 13:30:00,68.5,68.55,68.46,68.53,43000.0,63.8065,63.8531,63.7693,63.8345,43000.0
2013-09-23 13:40:00,68.59,68.59,68.53,68.59,37000.0,63.8904,63.8904,63.8345,63.8904,37000.0
2013-09-23 13:50:00,68.61,68.69,68.61,68.63,59000.0,63.909,63.9835,63.909,63.9276,59000.0
2013-09-23 14:00:00,68.66,68.72,68.57,68.67,74000.0,63.9556,64.0114,63.8717,63.9649,74000.0
2013-09-23 14:10:00,68.69,68.72,68.56,68.57,32000.0,63.9835,64.0114,63.8624,63.8717,32000.0
2013-09-23 14:20:00,68.55,68.6,68.41,68.5,45000.0,63.8531,63.8997,63.7227,63.8065,45000.0
2013-09-23 14:30:00,68.46,68.54,68.45,68.51,38000.0,63.7693,63.8438,63.7599,63.8158,38000.0
2013-09-23 14:40:00,68.47,68.53,68.45,68.45,32000.0,63.7786,63.8345,63.7599,63.7599,32000.0
2013-09-23 14:50:00,68.43,68.56,68.42,68.52,59000.0,63.7413,63.8624,63.732,63.8251,59000.0
2013-09-23 15:00:00,68.54,68.54,68.34,68.36,153000.0,63.8438,63.8438,63.6575,63.6761,153000.0
2013-09-23 15:10:00,68.39,68.43,68.3,68.42,70000.0,63.7041,63.7413,63.6202,63.732,70000.0
2013-09-23 15:20:00,68.42,68.46,68.32,68.32,94000.0,63.732,63.7693,63.6389,63.6389,94000.0
2013-09-23 15:30:00,68.3,68.48,68.29,68.48,108000.0,63.6202,63.7879,63.6109,63.7879,108000.0
2013-09-23 15:40:00,68.48,68.48,68.33,68.36,146000.0,63.7879,63.7879,63.6482,63.6761,146000.0
2013-09-23 15:50:00,68.39,68.46,68.29,68.37,243000.0,63.7041,63.7693,63.6109,63.6854,243000.0
2013-09-24 09:30:00,68.25,68.68,68.0,68.16,159000.0,63.5736,63.9742,63.3408,63.4898,159000.0
2013-09-24 09:40:00,68.1,68.2,67.91,68.1,143000.0,63.4339,63.5271,63.2569,63.4339,143000.0
2013-09-24 09:50:00,68.1,68.12,67.91,68.07,102000.0,63.4339,63.4526,63.2569,63.406,102000.0
2013-09-24 10:00:00,68.07,68.15,67.89,68.09,115000.0,63.406,63.4805,63.2383,63.4246,115000.0
2013-09-24 10:10:00,68.13,68.13,67.83,67.92,96000.0,63.4619,63.4619,63.1824,63.2663,96000.0
2013-09-24 10:20:00,67.91,68.04,67.84,68.02,101000.0,63.2569,63.378,63.1917,63.3594,101000.0
2013-09-24 10:30:00,68.02,68.21,67.92,68.2,185000.0,63.3594,63.5364,63.2663,63.5271,185000.0
2013-09-24 10:40:00,68.27,68.62,68.22,68.46,275000.0,63.5923,63.9183,63.5457,63.7693,275000.0
2013-09-24 10:50:00,68.47,68.59,68.47,68.53,125000.0,63.7786,63.8904,63.7786,63.8345,125000.0
2013-09-24 11:00:00,68.59,68.76,68.59,68.72,104000.0,63.8904,64.0487,63.8904,64.0114,104000.0
2013-09-24 11:10:00,68.7,68.71,68.61,68.71,52000.0,63.9928,64.0021,63.909,64.0021,52000.0
2013-09-24 11:20:00,68.71,68.71,68.46,68.46,130000.0,64.0021,64.0021,63.7693,63.7693,130000.0
2013-09-24 11:30:00,68.51,68.51,68.37,68.41,112000.0,63.8158,63.8158,63.6854,63.7227,112000.0
2013-09-24 11:40:00,68.41,68.43,68.34,68.35,33000.0,63.7227,63.7413,63.6575,63.6668,33000.0
2013-09-24 11:50:00,68.36,68.44,68.35,68.42,57000.0,63.6761,63.7506,63.6668,63.732,57000.0
2013-09-24 12:00:00,68.43,68.46,68.38,68.44,32000.0,63.7413,63.7693,63.6947,63.7506,32000.0
2013-09-24 12:10:00,68.46,68.53,68.44,68.53,69000.0,63.7693,63.8345,63.7506,63.8345,69000.0
2013-09-24 12:20:00,68.55,68.67,68.55,68.62,91000.0,63.8531,63.9649,63.8531,63.9183,91000.0
2013-09-24 12:30:00,68.64,68.72,68.61,68.68,123000.0,63.9369,64.0114,63.909,63.9742,123000.0
2013-09-24 12:40:00,68.66,68.77,68.66,68.76,47000.0,63.9556,64.058,63.9556,64.0487,47000.0
2013-09-24 12:50:00,68.75,68.78,68.71,68.74,107000.0,64.0394,64.0673,64.0021,64.0301,107000.0
2013-09-24 13:00:00,68.74,68.79,68.71,68.74,152000.0,64.0301,64.0766,64.0021,64.0301,152000.0
2013-09-24 13:10:00,68.76,68.76,68.6,68.62,122000.0,64.0487,64.0487,63.8997,63.9183,122000.0
2013-09-24 13:20:00,68.62,68.76,68.62,68.74,45000.0,63.9183,64.0487,63.9183,64.0301,45000.0
2013-09-24 13:30:00,68.73,68.75,68.64,68.65,83000.0,64.0208,64.0394,63.9369,63.9462,83000.0
2013-09-24 13:40:00,68.67,68.71,68.63,68.7,59000.0,63.9649,64.0021,63.9276,63.9928,59000.0
2013-09-24 13:50:00,68.71,68.72,68.65,68.65,85000.0,64.0021,64.0114,63.9462,63.9462,85000.0
2013-09-24 14:00:00,68.66,68.66,68.6,68.65,54000.0,63.9556,63.9556,63.8997,63.9462,54000.0
2013-09-24 14:10:00,68.69,68.89,68.64,68.86,103000.0,63.9835,64.1698,63.9369,64.1419,103000.0
2013-09-24 14:20:00,68.85,68.87,68.74,68.85,79000.0,64.1325,64.1512,64.0301,64.1325,79000.0
2013-09-24 14:30:00,68.82,68.85,68.77,68.8,63000.0,64.1046,64.1325,64.058,64.086,63000.0
2013-09-24 14:40:00,68.8,68.92,68.8,68.92,72000.0,64.086,64.1977,64.086,64.1977,72000.0
2013-09-24 14:50:00,68.9,69.16,68.88,69.03,228000.0,64.1791,64.4213,64.1605,64.3002,228000.0
2013-09-24 15:00:00,69.05,69.1,68.96,69.04,217000.0,64.3188,64.3654,64.235,64.3095,217000.0
2013-09-24 15:10:00,69.02,69.17,69.02,69.08,168000.0,64.2909,64.4306,64.2909,64.3468,168000.0
2013-09-24 15:20:00,69.09,69.11,68.89,68.98,277000.0,64.3561,64.3747,64.1698,64.2536,277000.0
2013-09-24 15:30:00,68.92,68.98,68.77,68.81,211000.0,64.1977,64.2536,64.058,64.0953,211000.0
2013-09-24 15:40:00,68.83,68.83,68.59,68.66,356000.0,64.1139,64.1139,63.8904,63.9556,356000.0
2013-09-24 15:50:00,68.63,68.65,68.5,68.54,898000.0,63.9276,63.9462,63.8065,63.8438,898000.0
2013-09-25 09:30:00,68.37,68.49,68.22,68.28,246000.0,63.6854,63.7972,63.5457,63.6016,246000.0
2013-09-25 09:40:00,68.23,68.6,68.22,68.4,186000.0,63.555,63.8997,63.5457,63.7134,186000.0
2013-09-25 09:50:00,68.34,68.36,68.05,68.09,125000.0,63.6575,63.6761,63.3874,63.4246,125000.0
2013-09-25 10:00:00,68.06,68.29,68.02,68.07,260000.0,63.3967,63.6109,63.3594,63.406,260000.0
2013-09-25 10:10:00,68.08,68.16,67.96,67.98,189000.0,63.4153,63.4898,63.3035,63.3221,189000.0
2013-09-25 10:20:00,67.95,68.07,67.92,68.01,185000.0,63.2942,63.406,63.2663,63.3501,185000.0
2013-09-25 10:30:00,68.02,68.13,67.9,67.96,283000.0,63.3594,63.4619,63.2476,63.3035,283000.0
2013-09-25 10:40:00,67.98,68.09,67.92,67.92,219000.0,63.3221,63.4246,63.2663,63.2663,219000.0
2013-09-25 10:50:00,67.93,68.0,67.9,67.94,108000.0,63.2756,63.3408,63.2476,63.2849,108000.0
2013-09-25 11:00:00,67.94,67.98,67.83,67.85,182000.0,63.2849,63.3221,63.1824,63.2011,182000.0
2013-09-25 11:10:00,67.86,67.96,67.7,67.88,301000.0,63.2104,63.3035,63.0613,63.229,301000.0
2013-09-25 11:20:00,67.93,67.95,67.81,67.84,174000.0,63.2756,63.2942,63.1638,63.1917,174000.0
2013-09-25 11:30:00,67.85,67.85,67.72,67.82,187000.0,63.2011,63.2011,63.08,63.1731,187000.0
2013-09-25 11:40:00,67.79,67.83,67.61,67.64,238000.0,63.1452,63.1824,62.9775,63.0054,238000.0
2013-09-25 11:50:00,67.66,67.8,67.61,67.75,133000.0,63.0241,63.1545,62.9775,63.1079,133000.0
2013-09-25 12:00:00,67.75,67.75,67.64,67.69,115000.0,63.1079,63.1079,63.0054,63.052,115000.0
2013-09-25 12:10:00,67.7,67.91,67.68,67.84,140000.0,63.0613,63.2569,63.0427,63.1917,140000.0
2013-09-25 12:20:00,67.83,67.83,67.68,67.74,107000.0,63.1824,63.1824,63.0427,63.0986,107000.0
2013-09-25 12:30:00,67.76,67.85,67.71,67.81,60000.0,63.1172,63.2011,63.0706,63.1638,60000.0
2013-09-25 12:40:00,67.81,67.92,67.76,67.91,81000.0,63.1638,63.2663,63.1172,63.2569,81000.0
2013-09-25 12:50:00,67.9,67.9,67.73,67.77,65000.0,63.2476,63.2476,63.0893,63.1265,65000.0
2013-09-25 13:00:00,67.79,67.86,67.72,67.72,90000.0,63.1452,63.2104,63.08,63.08,90000.0
2013-09-25 13:10:00,67.72,67.77,67.68,67.72,128000.0,63.08,63.1265,63.0427,63.08,128000.0
2013-09-25 13:20:00,67.72,67.72,67.47,67.58,277000.0,63.08,63.08,62.8471,62.9496,277000.0
2013-09-25 13:30:00,67.58,67.63,67.26,67.26,413000.0,62.9496,62.9961,62.6515,62.6515,413000.0
2013-09-25 13:40:00,67.25,67.34,67.2,67.31,313000.0,62.6422,62.726,62.5956,62.6981,313000.0
2013-09-25 13:50:00,67.31,67.41,67.2,67.35,331000.0,62.6981,62.7912,62.5956,62.7353,331000.0
2013-09-25 14:00:00,67.38,67.57,67.22,67.24,287000.0,62.7633,62.9402,62.6142,62.6329,287000.0
2013-09-25 14:10:00,67.27,67.45,67.23,67.39,114000.0,62.6608,62.8285,62.6235,62.7726,114000.0
2013-09-25 14:20:00,67.38,67.47,67.36,67.42,88000.0,62.7633,62.8471,62.7446,62.8005,88000.0
2013-09-25 14:30:00,67.4,67.5,67.35,67.38,220000.0,62.7819,62.875,62.7353,62.7633,220000.0
2013-09-25 14:40:00,67.35,67.51,67.3,67.48,250000.0,62.7353,62.8844,62.6887,62.8564,250000.0
2013-09-25 14:50:00,67.48,67.49,67.39,67.39,103000.0,62.8564,62.8657,62.7726,62.7726,103000.0
2013-09-25 15:00:00,67.41,67.59,67.38,67.54,172000.0,62.7912,62.9589,62.7633,62.9123,172000.0
2013-09-25 15:10:00,67.53,67.62,67.5,67.57,203000.0,62.903,62.9868,62.875,62.9402,203000.0
2013-09-25 15:20:00,67.58,67.6,67.37,67.41,250000.0,62.9496,62.9682,62.7539,62.7912,250000.0
2013-09-25 15:30:00,67.42,67.47,67.27,67.4,265000.0,62.8005,62.8471,62.6608,62.7819,265000.0
2013-09-25 15:40:00,67.4,67.44,67.24,67.26,272000.0,62.7819,62.8191,62.6329,62.6515,272000.0
2013-09-25 15:50:00,67.27,67.27,67.17,67.21,854000.0,62.6608,62.6608,62.5676,62.6049,854000.0
2013-09-26 09:30:00,67.52,67.74,67.37,67.7,208000.0,62.8937,63.0986,62.7539,63.0613,208000.0
2013-09-26 09:40:00,67.7,67.9,67.55,67.9,196000.0,63.0613,63.2476,62.9216,63.2476,196000.0
2013-09-26 09:50:00,67.98,67.98,67.51,67.65,220000.0,63.3221,63.3221,62.8844,63.0148,220000.0
2013-09-26 10:00:00,67.63,67.83,67.6,67.82,56000.0,62.9961,63.1824,62.9682,63.1731,56000.0
2013-09-26 10:10:00,67.84,67.84,67.62,67.7,58000.0,63.1917,63.1917,62.9868,63.0613,58000.0
2013-09-26 10:20:00,67.63,67.82,67.59,67.61,137000.0,62.9961,63.1731,62.9589,62.9775,137000.0
2013-09-26 10:30:00,67.67,67.68,67.48,67.53,59000.0,63.0334,63.0427,62.8564,62.903,59000.0
2013-09-26 10:40:00,67.54,67.63,67.4,67.45,94000.0,62.9123,62.9961,62.7819,62.8285,94000.0
2013-09-26 10:50:00,67.46,67.51,67.28,67.51,89000.0,62.8378,62.8844,62.6701,62.8844,89000.0
2013-09-26 11:00:00,67.52,67.52,67.25,67.38,75000.0,62.8937,62.8937,62.6422,62.7633,75000.0
2013-09-26 11:10:00,67.41,67.63,67.41,67.55,64000.0,62.7912,62.9961,62.7912,62.9216,64000.0
2013-09-26 11:20:00,67.5,67.54,67.47,67.47,99000.0,62.875,62.9123,62.8471,62.8471,99000.0
2013-09-26 11:30:00,67.46,67.6,67.39,67.59,20000.0,62.8378,62.9682,62.7726,62.9589,20000.0
2013-09-26 11:40:00,67.57,67.67,67.5,67.67,41000.0,62.9402,63.0334,62.875,63.0334,41000.0
2013-09-26 11:50:00,67.65,67.65,67.56,67.61,46000.0,63.0148,63.0148,62.9309,62.9775,46000.0
2013-09-26 12:00:00,67.61,67.7,67.59,67.61,88000.0,62.9775,63.0613,62.9589,62.9775,88000.0
2013-09-26 12:10:00,67.59,67.79,67.59,67.73,77000.0,62.9589,63.1452,62.9589,63.0893,77000.0
2013-09-26 12:20:00,67.73,67.79,67.73,67.74,28000.0,63.0893,63.1452,63.0893,63.0986,28000.0
2013-09-26 12:30:00,67.77,67.8,67.69,67.7,115000.0,63.1265,63.1545,63.052,63.0613,115000.0
2013-09-26 12:40:00,67.72,67.78,67.7,67.75,38000.0,63.08,63.1359,63.0613,63.1079,38000.0
2013-09-26 12:50:00,67.73,67.76,67.62,67.68,110000.0,63.0893,63.1172,62.9868,63.0427,110000.0
2013-09-26 13:00:00,67.72,67.85,67.71,67.85,58000.0,63.08,63.2011,63.0706,63.2011,58000.0
2013-09-26 13:10:00,67.82,67.9,67.81,67.88,192000.0,63.1731,63.2476,63.1638,63.229,192000.0
2013-09-26 13:20:00,67.88,67.9,67.81,67.87,71000.0,63.229,63.2476,63.1638,63.2197,71000.0
2013-09-26 13:30:00,67.85,67.85,67.74,67.75,40000.0,63.2011,63.2011,63.0986,63.1079,40000.0
2013-09-26 13:40:00,67.73,67.75,67.63,67.63,60000.0,63.0893,63.1079,62.9961,62.9961,60000.0
2013-09-26 13:50:00,67.63,67.66,67.63,67.66,39000.0,62.9961,63.0241,62.9961,63.0241,39000.0
2013-09-26 14:00:00,67.64,67.64,67.51,67.61,82000.0,63.0054,63.0054,62.8844,62.9775,82000.0
2013-09-26 14:10:00,67.6,67.7,67.54,67.62,48000.0,62.9682,63.0613,62.9123,62.9868,48000.0
2013-09-26 14:20:00,67.64,67.7,67.59,67.67,71000.0,63.0054,63.0613,62.9589,63.0334,71000.0
2013-09-26 14:30:00,67.67,67.67,67.58,67.61,69000.0,63.0334,63.0334,62.9496,62.9775,69000.0
2013-09-26 14:40:00,67.61,67.68,67.57,67.57,58000.0,62.9775,63.0427,62.9402,62.9402,58000.0
2013-09-26 14:50:00,67.55,67.66,67.55,67.65,38000.0,62.9216,63.0241,62.9216,63.0148,38000.0
2013-09-26 15:00:00,67.63,67.66,67.58,67.66,128000.0,62.9961,63.0241,62.9496,63.0241,128000.0
2013-09-26 15:10:00,67.65,67.68,67.6,67.67,55000.0,63.0148,63.0427,62.9682,63.0334,55000.0
2013-09-26 15:20:00,67.69,67.8,67.67,67.71,81000.0,63.052,63.1545,63.0334,63.0706,81000.0
2013-09-26 15:30:00,67.71,67.75,67.64,67.68,60000.0,63.0706,63.1079,63.0054,63.0427,60000.0
2013-09-26 15:40:00,67.69,67.77,67.66,67.75,159000.0,63.052,63.1265,63.0241,63.1079,159000.0
2013-09-26 15:50:00,67.74,67.78,67.65,67.76,204000.0,63.0986,63.1359,63.0148,63.1172,204000.0
2013-09-27 09:30:00,67.74,67.74,67.51,67.65,139000.0,63.0986,63.0986,62.8844,63.0148,139000.0
2013-09-27 09:40:00,67.52,67.8,67.52,67.7,107000.0,62.8937,63.1545,62.8937,63.0613,107000.0
2013-09-27 09:50:00,67.68,67.79,67.55,67.78,142000.0,63.0427,63.1452,62.9216,63.1359,142000.0
2013-09-27 10:00:00,67.75,67.75,67.55,67.69,75000.0,63.1079,63.1079,62.9216,63.052,75000.0
2013-09-27 10:10:00,67.65,67.74,67.6,67.69,253000.0,63.0148,63.0986,62.9682,63.052,253000.0
2013-09-27 10:20:00,67.68,67.78,67.68,67.73,19000.0,63.0427,63.1359,63.0427,63.0893,19000.0
2013-09-27 10:30:00,67.73,68.0,67.7,67.86,77000.0,63.0893,63.3408,63.0613,63.2104,77000.0
2013-09-27 10:40:00,67.84,68.02,67.84,68.02,60000.0,63.1917,63.3594,63.1917,63.3594,60000.0
2013-09-27 10:50:00,67.97,68.02,67.9,68.01,155000.0,63.3128,63.3594,63.2476,63.3501,155000.0
2013-09-27 11:00:00,68.0,68.06,67.81,67.86,54000.0,63.3408,63.3967,63.1638,63.2104,54000.0
2013-09-27 11:10:00,67.86,67.9,67.82,67.85,35000.0,63.2104,63.2476,63.1731,63.2011,35000.0
2013-09-27 11:20:00,67.83,68.0,67.83,67.95,35000.0,63.1824,63.3408,63.1824,63.2942,35000.0
2013-09-27 11:30:00,68.0,68.08,67.88,67.98,42000.0,63.3408,63.4153,63.229,63.3221,42000.0
2013-09-27 11:40:00,67.98,68.0,67.93,67.97,68000.0,63.3221,63.3408,63.2756,63.3128,68000.0
2013-09-27 11:50:00,67.99,68.02,67.95,67.96,30000.0,63.3315,63.3594,63.2942,63.3035,30000.0
2013-09-27 12:00:00,67.99,68.04,67.93,67.95,46000.0,63.3315,63.378,63.2756,63.2942,46000.0
2013-09-27 12:10:00,67.91,67.97,67.84,67.97,55000.0,63.2569,63.3128,63.1917,63.3128,55000.0
2013-09-27 12:20:00,68.0,68.05,67.94,67.94,47000.0,63.3408,63.3874,63.2849,63.2849,47000.0
2013-09-27 12:30:00,67.95,67.98,67.9,67.9,23000.0,63.2942,63.3221,63.2476,63.2476,23000.0
2013-09-27 12:40:00,67.94,67.95,67.89,67.89,30000.0,63.2849,63.2942,63.2383,63.2383,30000.0
2013-09-27 12:50:00,67.94,67.95,67.91,67.95,9000.0,63.2849,63.2942,63.2569,63.2942,9000.0
2013-09-27 13:00:00,67.93,67.95,67.92,67.94,12000.0,63.2756,63.2942,63.2663,63.2849,12000.0
2013-09-27 13:10:00,67.94,68.01,67.94,67.99,35000.0,63.2849,63.3501,63.2849,63.3315,35000.0
2013-09-27 13:20:00,67.99,67.99,67.9,67.91,37000.0,63.3315,63.3315,63.2476,63.2569,37000.0
2013-09-27 13:30:00,67.87,68.01,67.87,68.01,49000.0,63.2197,63.3501,63.2197,63.3501,49000.0
2013-09-27 13:40:00,68.05,68.1,68.03,68.07,41000.0,63.3874,63.4339,63.3687,63.406,41000.0
2013-09-27 13:50:00,68.04,68.08,68.01,68.08,35000.0,63.378,63.4153,63.3501,63.4153,35000.0
2013-09-27 14:00:00,68.03,68.09,68.0,68.01,66000.0,63.3687,63.4246,63.3408,63.3501,66000.0
2013-09-27 14:10:00,67.95,68.03,67.95,67.96,43000.0,63.2942,63.3687,63.2942,63.3035,43000.0
2013-09-27 14:20:00,67.96,68.03,67.96,68.01,50000.0,63.3035,63.3687,63.3035,63.3501,50000.0
2013-09-27 14:30:00,68.01,68.01,67.93,67.94,57000.0,63.3501,63.3501,63.2756,63.2849,57000.0
2013-09-27 14:40:00,67.93,68.0,67.93,68.0,28000.0,63.2756,63.3408,63.2756,63.3408,28000.0
2013-09-27 14:50:00,68.0,68.02,67.91,67.91,40000.0,63.3408,63.3594,63.2569,63.2569,40000.0
2013-09-27 15:00:00,67.92,67.96,67.91,67.96,22000.0,63.2663,63.3035,63.2569,63.3035,22000.0
2013-09-27 15:10:00,67.98,68.02,67.94,67.97,73000.0,63.3221,63.3594,63.2849,63.3128,73000.0
2013-09-27 15:20:00,67.99,68.06,67.94,68.05,120000.0,63.3315,63.3967,63.2849,63.3874,120000.0
2013-09-27 15:30:00,68.04,68.09,68.02,68.08,106000.0,63.378,63.4246,63.3594,63.4153,106000.0
2013-09-27 15:40:00,68.05,68.1,68.02,68.05,139000.0,63.3874,63.4339,63.3594,63.3874,139000.0
2013-09-27 15:50:00,68.05,68.26,68.05,68.12,307000.0,63.3874,63.583,63.3874,63.4526,307000.0
2013-09-30 09:30:00,67.77,67.78,67.24,67.4,365000.0,63.1265,63.1359,62.6329,62.7819,365000.0
2013-09-30 09:40:00,67.42,67.44,67.09,67.24,210000.0,62.8005,62.8191,62.4931,62.6329,210000.0
2013-09-30 09:50:00,67.18,67.35,67.02,67.35,157000.0,62.577,62.7353,62.4279,62.7353,157000.0
2013-09-30 10:00:00,67.35,67.35,67.22,67.26,54000.0,62.7353,62.7353,62.6142,62.6515,54000.0
2013-09-30 10:10:00,67.25,67.39,67.2,67.33,49000.0,62.6422,62.7726,62.5956,62.7167,49000.0
2013-09-30 10:20:00,67.36,67.52,67.31,67.48,78000.0,62.7446,62.8937,62.6981,62.8564,78000.0
2013-09-30 10:30:00,67.47,67.61,67.4,67.52,69000.0,62.8471,62.9775,62.7819,62.8937,69000.0
2013-09-30 10:40:00,67.56,67.61,67.53,67.61,113000.0,62.9309,62.9775,62.903,62.9775,113000.0
2013-09-30 10:50:00,67.6,67.6,67.42,67.45,54000.0,62.9682,62.9682,62.8005,62.8285,54000.0
2013-09-30 11:00:00,67.46,67.6,67.44,67.54,54000.0,62.8378,62.9682,62.8191,62.9123,54000.0
2013-09-30 11:10:00,67.52,67.55,67.39,67.48,69000.0,62.8937,62.9216,62.7726,62.8564,69000.0
2013-09-30 11:20:00,67.49,67.59,67.49,67.52,20000.0,62.8657,62.9589,62.8657,62.8937,20000.0
2013-09-30 11:30:00,67.54,67.6,67.45,67.46,50000.0,62.9123,62.9682,62.8285,62.8378,50000.0
2013-09-30 11:40:00,67.45,67.51,67.35,67.35,43000.0,62.8285,62.8844,62.7353,62.7353,43000.0
2013-09-30 11:50:00,67.32,67.47,67.28,67.41,71000.0,62.7074,62.8471,62.6701,62.7912,71000.0
2013-09-30 12:00:00,67.47,67.47,67.32,67.37,41000.0,62.8471,62.8471,62.7074,62.7539,41000.0
2013-09-30 12:10:00,67.34,67.48,67.34,67.44,51000.0,62.726,62.8564,62.726,62.8191,51000.0
2013-09-30 12:20:00,67.44,67.44,67.4,67.44,4000.0,62.8191,62.8191,62.7819,62.8191,4000.0
2013-09-30 12:30:00,67.45,67.47,67.4,67.45,46000.0,62.8285,62.8471,62.7819,62.8285,46000.0
2013-09-30 12:40:00,67.47,67.5,67.44,67.44,95000.0,62.8471,62.875,62.8191,62.8191,95000.0
2013-09-30 12:50:00,67.49,67.49,67.43,67.46,36000.0,62.8657,62.8657,62.8098,62.8378,36000.0
2013-09-30 13:00:00,67.46,67.49,67.41,67.42,41000.0,62.8378,62.8657,62.7912,62.8005,41000.0
2013-09-30 13:10:00,67.42,67.65,67.42,67.65,86000.0,62.8005,63.0148,62.8005,63.0148,86000.0
2013-09-30 13:20:00,67.65,67.65,67.49,67.55,29000.0,63.0148,63.0148,62.8657,62.9216,29000.0
2013-09-30 13:30:00,67.56,67.64,67.53,67.6,48000.0,62.9309,63.0054,62.903,62.9682,48000.0
2013-09-30 13:40:00,67.61,67.65,67.56,67.61,31000.0,62.9775,63.0148,62.9309,62.9775,31000.0
2013-09-30 13:50:00,67.63,67.63,67.38,67.45,82000.0,62.9961,62.9961,62.7633,62.8285,82000.0
2013-09-30 14:00:00,67.47,67.52,67.43,67.52,30000.0,62.8471,62.8937,62.8098,62.8937,30000.0
2013-09-30 14:10:00,67.54,67.54,67.46,67.53,33000.0,62.9123,62.9123,62.8378,62.903,33000.0
2013-09-30 14:20:00,67.51,67.52,67.47,67.51,61000.0,62.8844,62.8937,62.8471,62.8844,61000.0
2013-09-30 14:30:00,67.51,67.6,67.51,67.54,21000.0,62.8844,62.9682,62.8844,62.9123,21000.0
2013-09-30 14:40:00,67.52,67.54,67.43,67.54,43000.0,62.8937,62.9123,62.8098,62.9123,43000.0
2013-09-30 14:50:00,67.52,67.52,67.41,67.45,44000.0,62.8937,62.8937,62.7912,62.8285,44000.0
2013-09-30 15:00:00,67.41,67.5,67.38,67.5,90000.0,62.7912,62.875,62.7633,62.875,90000.0
2013-09-30 15:10:00,67.48,67.51,67.35,67.48,97000.0,62.8564,62.8844,62.7353,62.8564,97000.0
2013-09-30 15:20:00,67.5,67.55,67.46,67.49,57000.0,62.875,62.9216,62.8378,62.8657,57000.0
2013-09-30 15:30:00,67.5,67.51,67.41,67.45,211000.0,62.875,62.8844,62.7912,62.8285,211000.0
2013-09-30 15:40:00,67.44,67.5,67.37,67.39,134000.0,62.8191,62.875,62.7539,62.7726,134000.0
2013-09-30 15:50:00,67.4,67.42,67.3,67.3,394000.0,62.7819,62.8005,62.6887,62.6887,394000.0
2013-10-01 09:30:00,67.44,67.96,67.25,67.95,190000.0,62.8191,63.3035,62.6422,63.2942,190000.0
2013-10-01 09:40:00,67.84,67.85,67.58,67.64,159000.0,63.1917,63.2011,62.9496,63.0054,159000.0
2013-10-01 09:50:00,67.64,67.65,67.46,67.47,69000.0,63.0054,63.0148,62.8378,62.8471,69000.0
2013-10-01 10:00:00,67.5,67.65,67.44,67.59,170000.0,62.875,63.0148,62.8191,62.9589,170000.0
2013-10-01 10:10:00,67.5,67.62,67.41,67.54,182000.0,62.875,62.9868,62.7912,62.9123,182000.0
2013-10-01 10:20:00,67.57,67.82,67.57,67.81,201000.0,62.9402,63.1731,62.9402,63.1638,201000.0
2013-10-01 10:30:00,67.79,67.93,67.73,67.77,133000.0,63.1452,63.2756,63.0893,63.1265,133000.0
2013-10-01 10:40:00,67.78,67.81,67.72,67.75,68000.0,63.1359,63.1638,63.08,63.1079,68000.0
2013-10-01 10:50:00,67.72,67.85,67.58,67.8,218000.0,63.08,63.2011,62.9496,63.1545,218000.0
2013-10-01 11:00:00,67.8,67.8,67.55,67.66,165000.0,63.1545,63.1545,62.9216,63.0241,165000.0
2013-10-01 11:10:00,67.7,67.86,67.66,67.76,99000.0,63.0613,63.2104,63.0241,63.1172,99000.0
2013-10-01 11:20:00,67.77,67.88,67.66,67.69,82000.0,63.1265,63.229,63.0241,63.052,82000.0
2013-10-01 11:30:00,67.71,67.84,67.7,67.78,40000.0,63.0706,63.1917,63.0613,63.1359,40000.0
2013-10-01 11:40:00,67.84,67.87,67.79,67.82,51000.0,63.1917,63.2197,63.1452,63.1731,51000.0
2013-10-01 11:50:00,67.79,67.86,67.79,67.82,27000.0,63.1452,63.2104,63.1452,63.1731,27000.0
2013-10-01 12:00:00,67.82,67.87,67.68,67.75,54000.0,63.1731,63.2197,63.0427,63.1079,54000.0
2013-10-01 12:10:00,67.76,67.84,67.76,67.78,30000.0,63.1172,63.1917,63.1172,63.1359,30000.0
2013-10-01 12:20:00,67.82,67.91,67.8,67.86,28000.0,63.1731,63.2569,63.1545,63.2104,28000.0
2013-10-01 12:30:00,67.81,67.84,67.72,67.72,42000.0,63.1638,63.1917,63.08,63.08,42000.0
2013-10-01 12:40:00,67.7,67.76,67.69,67.7,33000.0,63.0613,63.1172,63.052,63.0613,33000.0
2013-10-01 12:50:00,67.68,67.75,67.68,67.71,20000.0,63.0427,63.1079,63.0427,63.0706,20000.0
2013-10-01 13:00:00,67.7,67.86,67.7,67.86,17000.0,63.0613,63.2104,63.0613,63.2104,17000.0
2013-10-01 13:10:00,67.86,67.88,67.77,67.78,83000.0,63.2104,63.229,63.1265,63.1359,83000.0
2013-10-01 13:20:00,67.78,67.83,67.78,67.82,12000.0,63.1359,63.1824,63.1359,63.1731,12000.0
2013-10-01 13:30:00,67.82,67.87,67.79,67.8,41000.0,63.1731,63.2197,63.1452,63.1545,41000.0
2013-10-01 13:40:00,67.8,67.8,67.71,67.74,59000.0,63.1545,63.1545,63.0706,63.0986,59000.0
2013-10-01 13:50:00,67.71,67.77,67.67,67.76,25000.0,63.0706,63.1265,63.0334,63.1172,25000.0
2013-10-01 14:00:00,67.75,67.78,67.64,67.67,58000.0,63.1079,63.1359,63.0054,63.0334,58000.0
2013-10-01 14:10:00,67.65,67.74,67.65,67.74,42000.0,63.0148,63.0986,63.0148,63.0986,42000.0
2013-10-01 14:20:00,67.68,67.72,67.55,67.6,49000.0,63.0427,63.08,62.9216,62.9682,49000.0
2013-10-01 14:30:00,67.6,67.69,67.57,67.59,50000.0,62.9682,63.052,62.9402,62.9589,50000.0
2013-10-01 14:40:00,67.62,67.66,67.59,67.62,21000.0,62.9868,63.0241,62.9589,62.9868,21000.0
2013-10-01 14:50:00,67.65,67.71,67.65,67.67,48000.0,63.0148,63.0706,63.0148,63.0334,48000.0
2013-10-01 15:00:00,67.68,67.68,67.4,67.48,289000.0,63.0427,63.0427,62.7819,62.8564,289000.0
2013-10-01 15:10:00,67.5,67.6,67.49,67.57,100000.0,62.875,62.9682,62.8657,62.9402,100000.0
2013-10-01 15:20:00,67.54,67.55,67.45,67.54,69000.0,62.9123,62.9216,62.8285,62.9123,69000.0
2013-10-01 15:30:00,67.53,67.7,67.53,67.68,116000.0,62.903,63.0613,62.903,63.0427,116000.0
2013-10-01 15:40:00,67.71,67.77,67.63,67.71,231000.0,63.0706,63.1265,62.9961,63.0706,231000.0
2013-10-01 15:50:00,67.73,67.82,67.63,67.82,250000.0,63.0893,63.1731,62.9961,63.1731,250000.0
2013-10-02 09:30:00,67.54,67.63,67.25,67.4,257000.0,62.9123,62.9961,62.6422,62.7819,257000.0
2013-10-02 09:40:00,67.4,67.64,67.3,67.46,154000.0,62.7819,63.0054,62.6887,62.8378,154000.0
2013-10-02 09:50:00,67.38,67.59,67.37,67.48,55000.0,62.7633,62.9589,62.7539,62.8564,55000.0
2013-10-02 10:00:00,67.52,67.55,67.32,67.43,154000.0,62.8937,62.9216,62.7074,62.8098,154000.0
2013-10-02 10:10:00,67.34,67.48,67.27,67.41,77000.0,62.726,62.8564,62.6608,62.7912,77000.0
2013-10-02 10:20:00,67.39,67.44,67.3,67.3,83000.0,62.7726,62.8191,62.6887,62.6887,83000.0
2013-10-02 10:30:00,67.3,67.47,67.23,67.47,194000.0,62.6887,62.8471,62.6235,62.8471,194000.0
2013-10-02 10:40:00,67.41,67.48,67.34,67.48,86000.0,62.7912,62.8564,62.726,62.8564,86000.0
2013-10-02 10:50:00,67.49,67.53,67.4,67.46,67000.0,62.8657,62.903,62.7819,62.8378,67000.0
2013-10-02 11:00:00,67.53,67.53,67.4,67.41,24000.0,62.903,62.903,62.7819,62.7912,24000.0
2013-10-02 11:10:00,67.41,67.59,67.3,67.59,41000.0,62.7912,62.9589,62.6887,62.9589,41000.0
2013-10-02 11:20:00,67.57,67.6,67.46,67.48,36000.0,62.9402,62.9682,62.8378,62.8564,36000.0
2013-10-02 11:30:00,67.5,67.56,67.39,67.41,266000.0,62.875,62.9309,62.7726,62.7912,266000.0
2013-10-02 11:40:00,67.39,67.5,67.29,67.46,106000.0,62.7726,62.875,62.6794,62.8378,106000.0
2013-10-02 11:50:00,67.46,67.47,67.31,67.32,266000.0,62.8378,62.8471,62.6981,62.7074,266000.0
2013-10-02 12:00:00,67.35,67.37,67.28,67.33,55000.0,62.7353,62.7539,62.6701,62.7167,55000.0
2013-10-02 12:10:00,67.34,67.42,67.32,67.32,47000.0,62.726,62.8005,62.7074,62.7074,47000.0
2013-10-02 12:20:00,67.32,67.36,67.21,67.22,85000.0,62.7074,62.7446,62.6049,62.6142,85000.0
2013-10-02 12:30:00,67.23,67.35,67.23,67.33,69000.0,62.6235,62.7353,62.6235,62.7167,69000.0
2013-10-02 12:40:00,67.33,67.35,67.13,67.18,153000.0,62.7167,62.7353,62.5304,62.577,153000.0
2013-10-02 12:50:00,67.18,67.2,67.14,67.2,208000.0,62.577,62.5956,62.5397,62.5956,208000.0
2013-10-02 13:00:00,67.2,67.2,67.18,67.2,124000.0,62.5956,62.5956,62.577,62.5956,124000.0
2013-10-02 13:10:00,67.2,67.3,67.2,67.26,40000.0,62.5956,62.6887,62.5956,62.6515,40000.0
2013-10-02 13:20:00,67.31,67.43,67.28,67.42,65000.0,62.6981,62.8098,62.6701,62.8005,65000.0
2013-10-02 13:30:00,67.43,67.43,67.36,67.39,17000.0,62.8098,62.8098,62.7446,62.7726,17000.0
2013-10-02 13:40:00,67.39,67.4,67.29,67.3,34000.0,62.7726,62.7819,62.6794,62.6887,34000.0
2013-10-02 13:50:00,67.31,67.41,67.3,67.38,64000.0,62.6981,62.7912,62.6887,62.7633,64000.0
2013-10-02 14:00:00,67.38,67.38,67.29,67.34,31000.0,62.7633,62.7633,62.6794,62.726,31000.0
2013-10-02 14:10:00,67.31,67.32,67.24,67.32,37000.0,62.6981,62.7074,62.6329,62.7074,37000.0
2013-10-02 14:20:00,67.3,67.35,67.29,67.3,70000.0,62.6887,62.7353,62.6794,62.6887,70000.0
2013-10-02 14:30:00,67.29,67.35,67.23,67.25,38000.0,62.6794,62.7353,62.6235,62.6422,38000.0
2013-10-02 14:40:00,67.28,67.31,67.23,67.3,39000.0,62.6701,62.6981,62.6235,62.6887,39000.0
2013-10-02 14:50:00,67.31,67.34,67.25,67.27,50000.0,62.6981,62.726,62.6422,62.6608,50000.0
2013-10-02 15:00:00,67.28,67.31,67.21,67.23,23000.0,62.6701,62.6981,62.6049,62.6235,23000.0
2013-10-02 15:10:00,67.26,67.33,67.25,67.28,49000.0,62.6515,62.7167,62.6422,62.6701,49000.0
2013-10-02 15:20:00,67.31,67.35,67.25,67.33,70000.0,62.6981,62.7353,62.6422,62.7167,70000.0
2013-10-02 15:30:00,67.34,67.4,67.34,67.35,65000.0,62.726,62.7819,62.726,62.7353,65000.0
2013-10-02 15:40:00,67.36,67.45,67.31,67.39,144000.0,62.7446,62.8285,62.6981,62.7726,144000.0
2013-10-02 15:50:00,67.4,67.6,67.36,67.54,396000.0,62.7819,62.9682,62.7446,62.9123,396000.0
2013-10-03 09:30:00,67.32,67.59,67.31,67.54,70000.0,62.7074,62.9589,62.6981,62.9123,70000.0
2013-10-03 09:40:00,67.4,67.5,67.23,67.43,118000.0,62.7819,62.875,62.6235,62.8098,118000.0
2013-10-03 09:50:00,67.36,67.44,67.28,67.39,139000.0,62.7446,62.8191,62.6701,62.7726,139000.0
2013-10-03 10:00:00,67.46,67.46,67.15,67.22,122000.0,62.8378,62.8378,62.549,62.6142,122000.0
2013-10-03 10:10:00,67.22,67.32,67.11,67.15,138000.0,62.6142,62.7074,62.5118,62.549,138000.0
2013-10-03 10:20:00,67.12,67.22,67.06,67.09,55000.0,62.5211,62.6142,62.4652,62.4931,55000.0
2013-10-03 10:30:00,67.12,67.16,67.03,67.04,81000.0,62.5211,62.5583,62.4372,62.4466,81000.0
2013-10-03 10:40:00,67.01,67.1,66.98,67.01,123000.0,62.4186,62.5024,62.3907,62.4186,123000.0
2013-10-03 10:50:00,67.06,67.11,67.0,67.01,68000.0,62.4652,62.5118,62.4093,62.4186,68000.0
2013-10-03 11:00:00,67.03,67.03,66.9,66.94,331000.0,62.4372,62.4372,62.3161,62.3534,331000.0
2013-10-03 11:10:00,66.94,66.98,66.84,66.92,350000.0,62.3534,62.3907,62.2603,62.3348,350000.0
2013-10-03 11:20:00,66.91,66.93,66.82,66.82,336000.0,62.3255,62.3441,62.2416,62.2416,336000.0
2013-10-03 11:30:00,66.82,66.98,66.75,66.85,121000.0,62.2416,62.3907,62.1764,62.2696,121000.0
2013-10-03 11:40:00,66.81,66.81,66.65,66.66,83000.0,62.2323,62.2323,62.0833,62.0926,83000.0
2013-10-03 11:50:00,66.69,66.73,66.51,66.56,93000.0,62.1205,62.1578,61.9529,61.9994,93000.0
2013-10-03 12:00:00,66.52,66.55,66.42,66.55,102000.0,61.9622,61.9901,61.869,61.9901,102000.0
2013-10-03 12:10:00,66.51,66.61,66.51,66.59,49000.0,61.9529,62.046,61.9529,62.0274,49000.0
2013-10-03 12:20:00,66.61,66.62,66.41,66.57,73000.0,62.046,62.0553,61.8597,62.0088,73000.0
2013-10-03 12:30:00,66.55,66.64,66.55,66.58,154000.0,61.9901,62.074,61.9901,62.0181,154000.0
2013-10-03 12:40:00,66.59,66.82,66.47,66.76,489000.0,62.0274,62.2416,61.9156,62.1857,489000.0
2013-10-03 12:50:00,66.77,66.82,66.69,66.78,316000.0,62.1951,62.2416,62.1205,62.2044,316000.0
2013-10-03 13:00:00,66.82,66.83,66.74,66.83,40000.0,62.2416,62.2509,62.1671,62.2509,40000.0
2013-10-03 13:10:00,66.85,66.85,66.7,66.74,43000.0,62.2696,62.2696,62.1299,62.1671,43000.0
2013-10-03 13:20:00,66.76,66.93,66.74,66.9,50000.0,62.1857,62.3441,62.1671,62.3161,50000.0
2013-10-03 13:30:00,66.95,67.04,66.95,66.96,58000.0,62.3627,62.4466,62.3627,62.372,58000.0
2013-10-03 13:40:00,66.97,67.08,66.97,67.03,43000.0,62.3814,62.4838,62.3814,62.4372,43000.0
2013-10-03 13:50:00,67.02,67.09,66.96,67.05,67000.0,62.4279,62.4931,62.372,62.4559,67000.0
2013-10-03 14:00:00,67.05,67.05,66.91,66.96,100000.0,62.4559,62.4559,62.3255,62.372,100000.0
2013-10-03 14:10:00,66.94,67.05,66.94,66.95,48000.0,62.3534,62.4559,62.3534,62.3627,48000.0
2013-10-03 14:20:00,66.96,67.02,66.76,67.02,66000.0,62.372,62.4279,62.1857,62.4279,66000.0
2013-10-03 14:30:00,67.06,67.06,66.95,67.06,49000.0,62.4652,62.4652,62.3627,62.4652,49000.0
2013-10-03 14:40:00,67.1,67.11,67.01,67.06,38000.0,62.5024,62.5118,62.4186,62.4652,38000.0
2013-10-03 14:50:00,67.04,67.11,67.03,67.05,56000.0,62.4466,62.5118,62.4372,62.4559,56000.0
2013-10-03 15:00:00,67.04,67.05,66.91,66.98,108000.0,62.4466,62.4559,62.3255,62.3907,108000.0
2013-10-03 15:10:00,66.98,66.99,66.87,66.95,61000.0,62.3907,62.4,62.2882,62.3627,61000.0
2013-10-03 15:20:00,67.01,67.08,66.88,67.01,151000.0,62.4186,62.4838,62.2975,62.4186,151000.0
2013-10-03 15:30:00,67.0,67.02,66.94,66.96,122000.0,62.4093,62.4279,62.3534,62.372,122000.0
2013-10-03 15:40:00,66.96,66.99,66.85,66.9,175000.0,62.372,62.4,62.2696,62.3161,175000.0
2013-10-03 15:50:00,66.88,66.92,66.7,66.81,316000.0,62.2975,62.3348,62.1299,62.2323,316000.0
2013-10-04 09:30:00,66.81,66.97,66.74,66.95,121000.0,62.2323,62.3814,62.1671,62.3627,121000.0
2013-10-04 09:40:00,66.91,67.02,66.81,67.01,70000.0,62.3255,62.4279,62.2323,62.4186,70000.0
2013-10-04 09:50:00,67.0,67.11,66.9,66.92,89000.0,62.4093,62.5118,62.3161,62.3348,89000.0
2013-10-04 10:00:00,66.96,67.12,66.96,67.08,102000.0,62.372,62.5211,62.372,62.4838,102000.0
2013-10-04 10:10:00,67.01,67.26,66.98,66.99,84000.0,62.4186,62.6515,62.3907,62.4,84000.0
2013-10-04 10:20:00,67.07,67.08,66.99,66.99,243000.0,62.4745,62.4838,62.4,62.4,243000.0
2013-10-04 10:30:00,67.05,67.31,67.05,67.28,50000.0,62.4559,62.6981,62.4559,62.6701,50000.0
2013-10-04 10:40:00,67.3,67.34,67.25,67.28,31000.0,62.6887,62.726,62.6422,62.6701,31000.0
2013-10-04 10:50:00,67.3,67.33,67.25,67.26,50000.0,62.6887,62.7167,62.6422,62.6515,50000.0
2013-10-04 11:00:00,67.26,67.32,67.12,67.12,117000.0,62.6515,62.7074,62.5211,62.5211,117000.0
2013-10-04 11:10:00,67.12,67.18,67.08,67.14,28000.0,62.5211,62.577,62.4838,62.5397,28000.0
2013-10-04 11:20:00,67.18,67.26,67.14,67.24,152000.0,62.577,62.6515,62.5397,62.6329,152000.0
2013-10-04 11:30:00,67.2,67.24,67.09,67.1,43000.0,62.5956,62.6329,62.4931,62.5024,43000.0
2013-10-04 11:40:00,67.13,67.23,67.13,67.23,11000.0,62.5304,62.6235,62.5304,62.6235,11000.0
2013-10-04 11:50:00,67.2,67.29,67.2,67.29,6000.0,62.5956,62.6794,62.5956,62.6794,6000.0
2013-10-04 12:00:00,67.3,67.3,67.12,67.14,101000.0,62.6887,62.6887,62.5211,62.5397,101000.0
2013-10-04 12:10:00,67.14,67.28,67.1,67.22,74000.0,62.5397,62.6701,62.5024,62.6142,74000.0
2013-10-04 12:20:00,67.21,67.39,67.21,67.32,88000.0,62.6049,62.7726,62.6049,62.7074,88000.0
2013-10-04 12:30:00,67.33,67.4,67.29,67.33,18000.0,62.7167,62.7819,62.6794,62.7167,18000.0
2013-10-04 12:40:00,67.35,67.36,67.26,67.27,54000.0,62.7353,62.7446,62.6515,62.6608,54000.0
2013-10-04 12:50:00,67.27,67.32,67.24,67.29,20000.0,62.6608,62.7074,62.6329,62.6794,20000.0
2013-10-04 13:00:00,67.31,67.32,67.24,67.27,338000.0,62.6981,62.7074,62.6329,62.6608,338000.0
2013-10-04 13:10:00,67.26,67.3,67.23,67.25,103000.0,62.6515,62.6887,62.6235,62.6422,103000.0
2013-10-04 13:20:00,67.26,67.28,67.22,67.24,36000.0,62.6515,62.6701,62.6142,62.6329,36000.0
2013-10-04 13:30:00,67.28,67.34,67.24,67.34,131000.0,62.6701,62.726,62.6329,62.726,131000.0
2013-10-04 13:40:00,67.35,67.38,67.19,67.25,57000.0,62.7353,62.7633,62.5863,62.6422,57000.0
2013-10-04 13:50:00,67.26,67.31,67.18,67.2,181000.0,62.6515,62.6981,62.577,62.5956,181000.0
2013-10-04 14:00:00,67.18,67.32,67.18,67.32,235000.0,62.577,62.7074,62.577,62.7074,235000.0
2013-10-04 14:10:00,67.37,67.39,67.33,67.37,56000.0,62.7539,62.7726,62.7167,62.7539,56000.0
2013-10-04 14:20:00,67.35,67.38,67.21,67.28,74000.0,62.7353,62.7633,62.6049,62.6701,74000.0
2013-10-04 14:30:00,67.27,67.37,67.25,67.37,56000.0,62.6608,62.7539,62.6422,62.7539,56000.0
2013-10-04 14:40:00,67.32,67.36,67.28,67.33,43000.0,62.7074,62.7446,62.6701,62.7167,43000.0
2013-10-04 14:50:00,67.34,67.45,67.34,67.41,51000.0,62.726,62.8285,62.726,62.7912,51000.0
2013-10-04 15:00:00,67.41,67.41,67.3,67.39,37000.0,62.7912,62.7912,62.6887,62.7726,37000.0
2013-10-04 15:10:00,67.43,67.47,67.35,67.43,29000.0,62.8098,62.8471,62.7353,62.8098,29000.0
2013-10-04 15:20:00,67.39,67.43,67.27,67.34,76000.0,62.7726,62.8098,62.6608,62.726,76000.0
2013-10-04 15:30:00,67.36,67.36,67.26,67.33,40000.0,62.7446,62.7446,62.6515,62.7167,40000.0
2013-10-04 15:40:00,67.34,67.39,67.23,67.3,141000.0,62.726,62.7726,62.6235,62.6887,141000.0
2013-10-04 15:50:00,67.3,67.33,67.24,67.26,294000.0,62.6887,62.7167,62.6329,62.6515,294000.0
2013-10-07 09:30:00,66.78,66.85,66.52,66.65,156000.0,62.2604,62.3257,62.018,62.1392,156000.0
2013-10-07 09:40:00,66.64,67.07,66.53,67.04,180000.0,62.1299,62.5308,62.0273,62.5028,180000.0
2013-10-07 09:50:00,67.0,67.03,66.89,66.95,106000.0,62.4655,62.4935,62.363,62.4189,106000.0
2013-10-07 10:00:00,66.95,67.02,66.82,66.98,130000.0,62.4189,62.4842,62.2977,62.4469,130000.0
2013-10-07 10:10:00,66.94,67.09,66.94,67.02,89000.0,62.4096,62.5494,62.4096,62.4842,89000.0
2013-10-07 10:20:00,67.05,67.1,66.89,66.96,176000.0,62.5121,62.5587,62.363,62.4282,176000.0
2013-10-07 10:30:00,66.91,67.02,66.88,66.97,134000.0,62.3816,62.4842,62.3536,62.4375,134000.0
2013-10-07 10:40:00,66.97,67.0,66.89,66.92,90000.0,62.4375,62.4655,62.363,62.3909,90000.0
2013-10-07 10:50:00,66.92,67.0,66.91,66.99,152000.0,62.3909,62.4655,62.3816,62.4562,152000.0
2013-10-07 11:00:00,66.96,66.99,66.83,66.83,538000.0,62.4282,62.4562,62.307,62.307,538000.0
2013-10-07 11:10:00,66.83,66.92,66.83,66.85,47000.0,62.307,62.3909,62.307,62.3257,47000.0
2013-10-07 11:20:00,66.82,66.88,66.82,66.84,64000.0,62.2977,62.3536,62.2977,62.3163,64000.0
2013-10-07 11:30:00,66.83,66.99,66.81,66.9,108000.0,62.307,62.4562,62.2884,62.3723,108000.0
2013-10-07 11:40:00,66.9,66.95,66.9,66.92,36000.0,62.3723,62.4189,62.3723,62.3909,36000.0
2013-10-07 11:50:00,66.91,66.95,66.86,66.92,60000.0,62.3816,62.4189,62.335,62.3909,60000.0
2013-10-07 12:00:00,66.91,66.92,66.86,66.92,76000.0,62.3816,62.3909,62.335,62.3909,76000.0
2013-10-07 12:10:00,66.88,66.9,66.86,66.9,9000.0,62.3536,62.3723,62.335,62.3723,9000.0
2013-10-07 12:20:00,66.9,66.9,66.77,66.79,47000.0,62.3723,62.3723,62.2511,62.2697,47000.0
2013-10-07 12:30:00,66.76,66.83,66.63,66.8,65000.0,62.2418,62.307,62.1206,62.279,65000.0
2013-10-07 12:40:00,66.79,66.8,66.73,66.73,36000.0,62.2697,62.279,62.2138,62.2138,36000.0
2013-10-07 12:50:00,66.76,66.87,66.74,66.74,465000.0,62.2418,62.3443,62.2231,62.2231,465000.0
2013-10-07 13:00:00,66.78,66.85,66.77,66.84,310000.0,62.2604,62.3257,62.2511,62.3163,310000.0
2013-10-07 13:10:00,66.82,66.93,66.79,66.88,94000.0,62.2977,62.4003,62.2697,62.3536,94000.0
2013-10-07 13:20:00,66.89,66.91,66.87,66.88,19000.0,62.363,62.3816,62.3443,62.3536,19000.0
2013-10-07 13:30:00,66.9,66.93,66.85,66.87,172000.0,62.3723,62.4003,62.3257,62.3443,172000.0
2013-10-07 13:40:00,66.85,66.93,66.85,66.9,28000.0,62.3257,62.4003,62.3257,62.3723,28000.0
2013-10-07 13:50:00,66.9,66.98,66.88,66.94,40000.0,62.3723,62.4469,62.3536,62.4096,40000.0
2013-10-07 14:00:00,66.96,67.0,66.85,66.85,98000.0,62.4282,62.4655,62.3257,62.3257,98000.0
2013-10-07 14:10:00,66.87,66.9,66.85,66.9,32000.0,62.3443,62.3723,62.3257,62.3723,32000.0
2013-10-07 14:20:00,66.9,66.9,66.84,66.89,40000.0,62.3723,62.3723,62.3163,62.363,40000.0
2013-10-07 14:30:00,66.87,66.93,66.85,66.9,35000.0,62.3443,62.4003,62.3257,62.3723,35000.0
2013-10-07 14:40:00,66.91,66.93,66.87,66.91,50000.0,62.3816,62.4003,62.3443,62.3816,50000.0
2013-10-07 14:50:00,66.9,66.92,66.87,66.9,65000.0,62.3723,62.3909,62.3443,62.3723,65000.0
2013-10-07 15:00:00,66.88,66.91,66.86,66.87,91000.0,62.3536,62.3816,62.335,62.3443,91000.0
2013-10-07 15:10:00,66.89,66.91,66.85,66.9,106000.0,62.363,62.3816,62.3257,62.3723,106000.0
2013-10-07 15:20:00,66.88,66.89,66.74,66.77,69000.0,62.3536,62.363,62.2231,62.2511,69000.0
2013-10-07 15:30:00,66.78,66.81,66.73,66.79,75000.0,62.2604,62.2884,62.2138,62.2697,75000.0
2013-10-07 15:40:00,66.77,66.8,66.64,66.78,142000.0,62.2511,62.279,62.1299,62.2604,142000.0
2013-10-07 15:50:00,66.78,66.78,66.6,66.61,486000.0,62.2604,62.2604,62.0926,62.1019,486000.0
2013-10-08 09:30:00,66.63,66.74,66.44,66.52,142000.0,62.1206,62.2231,61.9434,62.018,142000.0
2013-10-08 09:40:00,66.59,66.71,66.56,66.68,45000.0,62.0833,62.1951,62.0553,62.1672,45000.0
2013-10-08 09:50:00,66.68,66.68,66.27,66.59,156000.0,62.1672,62.1672,61.7849,62.0833,156000.0
2013-10-08 10:00:00,66.6,66.71,66.5,66.5,200000.0,62.0926,62.1951,61.9994,61.9994,200000.0
2013-10-08 10:10:00,66.47,66.61,66.42,66.6,54000.0,61.9714,62.1019,61.9248,62.0926,54000.0
2013-10-08 10:20:00,66.58,66.65,66.56,66.62,24000.0,62.0739,62.1392,62.0553,62.1112,24000.0
2013-10-08 10:30:00,66.58,66.59,66.42,66.43,333000.0,62.0739,62.0833,61.9248,61.9341,333000.0
2013-10-08 10:40:00,66.42,66.44,66.26,66.26,95000.0,61.9248,61.9434,61.7756,61.7756,95000.0
2013-10-08 10:50:00,66.24,66.26,66.04,66.16,117000.0,61.7569,61.7756,61.5705,61.6824,117000.0
2013-10-08 11:00:00,66.08,66.14,65.94,66.08,125000.0,61.6078,61.6637,61.4773,61.6078,125000.0
2013-10-08 11:10:00,66.05,66.08,65.95,66.05,112000.0,61.5798,61.6078,61.4866,61.5798,112000.0
2013-10-08 11:20:00,66.05,66.16,66.05,66.07,60000.0,61.5798,61.6824,61.5798,61.5985,60000.0
2013-10-08 11:30:00,66.05,66.05,65.9,65.91,65000.0,61.5798,61.5798,61.44,61.4493,65000.0
2013-10-08 11:40:00,65.92,65.92,65.7,65.7,119000.0,61.4586,61.4586,61.2535,61.2535,119000.0
2013-10-08 11:50:00,65.74,65.84,65.7,65.84,56000.0,61.2908,61.384,61.2535,61.384,56000.0
2013-10-08 12:00:00,65.82,65.82,65.71,65.75,141000.0,61.3654,61.3654,61.2628,61.3001,141000.0
2013-10-08 12:10:00,65.79,65.8,65.65,65.66,230000.0,61.3374,61.3467,61.2069,61.2162,230000.0
2013-10-08 12:20:00,65.67,65.67,65.52,65.63,168000.0,61.2255,61.2255,61.0857,61.1882,168000.0
2013-10-08 12:30:00,65.6,65.6,65.41,65.42,160000.0,61.1603,61.1603,60.9831,60.9924,160000.0
2013-10-08 12:40:00,65.46,65.54,65.36,65.54,151000.0,61.0297,61.1043,60.9365,61.1043,151000.0
2013-10-08 12:50:00,65.56,65.62,65.42,65.57,148000.0,61.123,61.1789,60.9924,61.1323,148000.0
2013-10-08 13:00:00,65.62,65.72,65.59,65.59,680000.0,61.1789,61.2721,61.1509,61.1509,680000.0
2013-10-08 13:10:00,65.59,65.69,65.53,65.64,538000.0,61.1509,61.2442,61.095,61.1976,538000.0
2013-10-08 13:20:00,65.67,65.84,65.63,65.84,94000.0,61.2255,61.384,61.1882,61.384,94000.0
2013-10-08 13:30:00,65.82,65.91,65.72,65.74,59000.0,61.3654,61.4493,61.2721,61.2908,59000.0
2013-10-08 13:40:00,65.75,65.78,65.65,65.65,330000.0,61.3001,61.3281,61.2069,61.2069,330000.0
2013-10-08 13:50:00,65.67,65.68,65.5,65.5,49000.0,61.2255,61.2348,61.067,61.067,49000.0
2013-10-08 14:00:00,65.5,65.5,65.23,65.23,137000.0,61.067,61.067,60.8153,60.8153,137000.0
2013-10-08 14:10:00,65.21,65.33,65.14,65.28,225000.0,60.7967,60.9085,60.7314,60.8619,225000.0
2013-10-08 14:20:00,65.28,65.44,65.24,65.32,134000.0,60.8619,61.0111,60.8246,60.8992,134000.0
2013-10-08 14:30:00,65.31,65.42,65.31,65.31,123000.0,60.8899,60.9924,60.8899,60.8899,123000.0
2013-10-08 14:40:00,65.36,65.42,65.23,65.25,121000.0,60.9365,60.9924,60.8153,60.834,121000.0
2013-10-08 14:50:00,65.25,65.47,65.23,65.39,104000.0,60.834,61.0391,60.8153,60.9645,104000.0
2013-10-08 15:00:00,65.46,65.56,65.38,65.46,138000.0,61.0297,61.123,60.9552,61.0297,138000.0
2013-10-08 15:10:00,65.45,65.45,65.24,65.37,144000.0,61.0204,61.0204,60.8246,60.9458,144000.0
2013-10-08 15:20:00,65.42,65.54,65.42,65.49,107000.0,60.9924,61.1043,60.9924,61.0577,107000.0
2013-10-08 15:30:00,65.51,65.57,65.41,65.51,144000.0,61.0764,61.1323,60.9831,61.0764,144000.0
2013-10-08 15:40:00,65.5,65.57,65.35,65.43,210000.0,61.067,61.1323,60.9272,61.0018,210000.0
2013-10-08 15:50:00,65.46,65.53,65.3,65.34,582000.0,61.0297,61.095,60.8806,60.9179,582000.0
2013-10-09 09:30:00,65.57,65.76,65.5,65.6,155000.0,61.1323,61.3094,61.067,61.1603,155000.0
2013-10-09 09:40:00,65.5,65.52,64.81,64.85,244000.0,61.067,61.0857,60.4237,60.461,244000.0
2013-10-09 09:50:00,64.77,65.07,64.74,64.97,150000.0,60.3864,60.6661,60.3585,60.5729,150000.0
2013-10-09 10:00:00,65.03,65.03,64.78,64.84,135000.0,60.6288,60.6288,60.3958,60.4517,135000.0
2013-10-09 10:10:00,64.79,65.0,64.79,65.0,173000.0,60.4051,60.6009,60.4051,60.6009,173000.0
2013-10-09 10:20:00,64.98,65.4,64.98,65.28,179000.0,60.5822,60.9738,60.5822,60.8619,179000.0
2013-10-09 10:30:00,65.3,65.35,65.17,65.26,94000.0,60.8806,60.9272,60.7594,60.8433,94000.0
2013-10-09 10:40:00,65.26,65.39,65.23,65.27,85000.0,60.8433,60.9645,60.8153,60.8526,85000.0
2013-10-09 10:50:00,65.23,65.32,65.17,65.18,83000.0,60.8153,60.8992,60.7594,60.7687,83000.0
2013-10-09 11:00:00,65.18,65.38,65.18,65.2,34000.0,60.7687,60.9552,60.7687,60.7873,34000.0
2013-10-09 11:10:00,65.2,65.35,65.18,65.2,105000.0,60.7873,60.9272,60.7687,60.7873,105000.0
2013-10-09 11:20:00,65.21,65.34,65.18,65.26,72000.0,60.7967,60.9179,60.7687,60.8433,72000.0
2013-10-09 11:30:00,65.28,65.54,65.28,65.47,106000.0,60.8619,61.1043,60.8619,61.0391,106000.0
2013-10-09 11:40:00,65.43,65.65,65.41,65.6,131000.0,61.0018,61.2069,60.9831,61.1603,131000.0
2013-10-09 11:50:00,65.67,65.69,65.57,65.66,129000.0,61.2255,61.2442,61.1323,61.2162,129000.0
2013-10-09 12:00:00,65.63,65.74,65.57,65.69,210000.0,61.1882,61.2908,61.1323,61.2442,210000.0
2013-10-09 12:10:00,65.69,66.01,65.68,65.85,127000.0,61.2442,61.5425,61.2348,61.3933,127000.0
2013-10-09 12:20:00,65.87,65.94,65.8,65.83,350000.0,61.412,61.4773,61.3467,61.3747,350000.0
2013-10-09 12:30:00,65.8,65.87,65.77,65.86,74000.0,61.3467,61.412,61.3188,61.4027,74000.0
2013-10-09 12:40:00,65.87,65.91,65.8,65.84,68000.0,61.412,61.4493,61.3467,61.384,68000.0
2013-10-09 12:50:00,65.85,65.9,65.78,65.83,315000.0,61.3933,61.44,61.3281,61.3747,315000.0
2013-10-09 13:00:00,65.81,65.95,65.81,65.92,31000.0,61.3561,61.4866,61.3561,61.4586,31000.0
2013-10-09 13:10:00,65.89,66.19,65.87,66.18,76000.0,61.4306,61.7103,61.412,61.701,76000.0
2013-10-09 13:20:00,66.2,66.45,66.19,66.35,159000.0,61.7197,61.9527,61.7103,61.8595,159000.0
2013-10-09 13:30:00,66.35,66.35,66.02,66.02,201000.0,61.8595,61.8595,61.5518,61.5518,201000.0
2013-10-09 13:40:00,66.04,66.27,65.62,65.72,658000.0,61.5705,61.7849,61.1789,61.2721,658000.0
2013-10-09 13:50:00,65.73,66.05,65.73,65.95,94000.0,61.2815,61.5798,61.2815,61.4866,94000.0
2013-10-09 14:00:00,65.96,66.27,65.94,66.16,76000.0,61.4959,61.7849,61.4773,61.6824,76000.0
2013-10-09 14:10:00,66.15,66.25,66.03,66.09,61000.0,61.673,61.7663,61.5612,61.6171,61000.0
2013-10-09 14:20:00,66.07,66.15,65.96,66.03,61000.0,61.5985,61.673,61.4959,61.5612,61000.0
2013-10-09 14:30:00,66.09,66.27,66.04,66.18,57000.0,61.6171,61.7849,61.5705,61.701,57000.0
2013-10-09 14:40:00,66.16,66.26,66.12,66.26,93000.0,61.6824,61.7756,61.6451,61.7756,93000.0
2013-10-09 14:50:00,66.21,66.3,66.18,66.27,89000.0,61.729,61.8129,61.701,61.7849,89000.0
2013-10-09 15:00:00,66.28,66.28,66.0,66.08,235000.0,61.7942,61.7942,61.5332,61.6078,235000.0
2013-10-09 15:10:00,66.09,66.19,66.04,66.16,40000.0,61.6171,61.7103,61.5705,61.6824,40000.0
2013-10-09 15:20:00,66.19,66.28,66.13,66.24,132000.0,61.7103,61.7942,61.6544,61.7569,132000.0
2013-10-09 15:30:00,66.16,66.28,66.07,66.2,97000.0,61.6824,61.7942,61.5985,61.7197,97000.0
2013-10-09 15:40:00,66.15,66.17,65.91,65.99,176000.0,61.673,61.6917,61.4493,61.5239,176000.0
2013-10-09 15:50:00,65.92,66.03,65.85,65.91,466000.0,61.4586,61.5612,61.3933,61.4493,466000.0
2013-10-10 09:30:00,66.83,66.94,66.69,66.94,229000.0,62.307,62.4096,62.1765,62.4096,229000.0
2013-10-10 09:40:00,66.98,67.15,66.89,67.05,150000.0,62.4469,62.6054,62.363,62.5121,150000.0
2013-10-10 09:50:00,67.06,67.17,66.99,67.15,109000.0,62.5215,62.624,62.4562,62.6054,109000.0
2013-10-10 10:00:00,67.15,67.28,67.12,67.16,143000.0,62.6054,62.7266,62.5774,62.6147,143000.0
2013-10-10 10:10:00,67.15,67.28,67.04,67.1,208000.0,62.6054,62.7266,62.5028,62.5587,208000.0
2013-10-10 10:20:00,67.1,67.2,67.1,67.2,69000.0,62.5587,62.652,62.5587,62.652,69000.0
2013-10-10 10:30:00,67.19,67.2,67.07,67.13,72000.0,62.6427,62.652,62.5308,62.5867,72000.0
2013-10-10 10:40:00,67.19,67.34,67.14,67.14,90000.0,62.6427,62.7825,62.596,62.596,90000.0
2013-10-10 10:50:00,67.19,67.23,67.06,67.15,85000.0,62.6427,62.6799,62.5215,62.6054,85000.0
2013-10-10 11:00:00,67.15,67.16,66.95,67.1,123000.0,62.6054,62.6147,62.4189,62.5587,123000.0
2013-10-10 11:10:00,67.11,67.19,67.11,67.19,48000.0,62.5681,62.6427,62.5681,62.6427,48000.0
2013-10-10 11:20:00,67.19,67.26,67.11,67.18,118000.0,62.6427,62.7079,62.5681,62.6333,118000.0
2013-10-10 11:30:00,67.24,67.36,67.16,67.34,69000.0,62.6893,62.8011,62.6147,62.7825,69000.0
2013-10-10 11:40:00,67.3,67.47,67.3,67.42,80000.0,62.7452,62.9037,62.7452,62.8571,80000.0
2013-10-10 11:50:00,67.41,67.54,67.4,67.45,93000.0,62.8478,62.969,62.8384,62.8851,93000.0
2013-10-10 12:00:00,67.39,67.5,67.38,67.48,172000.0,62.8291,62.9317,62.8198,62.913,172000.0
2013-10-10 12:10:00,67.45,67.45,67.38,67.42,534000.0,62.8851,62.8851,62.8198,62.8571,534000.0
2013-10-10 12:20:00,67.41,67.44,67.37,67.43,37000.0,62.8478,62.8757,62.8105,62.8664,37000.0
2013-10-10 12:30:00,67.46,67.6,67.46,67.57,90000.0,62.8944,63.0249,62.8944,62.9969,90000.0
2013-10-10 12:40:00,67.55,67.56,67.5,67.52,49000.0,62.9783,62.9876,62.9317,62.9503,49000.0
2013-10-10 12:50:00,67.53,67.73,67.53,67.63,70000.0,62.9596,63.1461,62.9596,63.0529,70000.0
2013-10-10 13:00:00,67.6,67.61,67.5,67.53,68000.0,63.0249,63.0342,62.9317,62.9596,68000.0
2013-10-10 13:10:00,67.53,67.6,67.49,67.51,45000.0,62.9596,63.0249,62.9224,62.941,45000.0
2013-10-10 13:20:00,67.52,67.55,67.42,67.47,40000.0,62.9503,62.9783,62.8571,62.9037,40000.0
2013-10-10 13:30:00,67.47,67.55,67.42,67.46,44000.0,62.9037,62.9783,62.8571,62.8944,44000.0
2013-10-10 13:40:00,67.46,67.51,67.44,67.47,29000.0,62.8944,62.941,62.8757,62.9037,29000.0
2013-10-10 13:50:00,67.49,67.59,67.48,67.59,209000.0,62.9224,63.0156,62.913,63.0156,209000.0
2013-10-10 14:00:00,67.54,67.55,67.46,67.46,41000.0,62.969,62.9783,62.8944,62.8944,41000.0
2013-10-10 14:10:00,67.45,67.5,67.37,67.46,108000.0,62.8851,62.9317,62.8105,62.8944,108000.0
2013-10-10 14:20:00,67.44,67.51,67.39,67.51,45000.0,62.8757,62.941,62.8291,62.941,45000.0
2013-10-10 14:30:00,67.52,67.52,67.39,67.5,59000.0,62.9503,62.9503,62.8291,62.9317,59000.0
2013-10-10 14:40:00,67.53,67.59,67.51,67.56,34000.0,62.9596,63.0156,62.941,62.9876,34000.0
2013-10-10 14:50:00,67.52,67.6,67.44,67.54,72000.0,62.9503,63.0249,62.8757,62.969,72000.0
2013-10-10 15:00:00,67.51,67.75,67.5,67.73,111000.0,62.941,63.1648,62.9317,63.1461,111000.0
2013-10-10 15:10:00,67.73,67.78,67.68,67.7,93000.0,63.1461,63.1927,63.0995,63.1181,93000.0
2013-10-10 15:20:00,67.7,67.77,67.68,67.76,115000.0,63.1181,63.1834,63.0995,63.1741,115000.0
2013-10-10 15:30:00,67.76,67.79,67.68,67.69,99000.0,63.1741,63.202,63.0995,63.1088,99000.0
2013-10-10 15:40:00,67.7,67.75,67.61,67.65,180000.0,63.1181,63.1648,63.0342,63.0715,180000.0
2013-10-10 15:50:00,67.68,67.83,67.62,67.83,346000.0,63.0995,63.2393,63.0436,63.2393,346000.0
2013-10-11 09:30:00,67.89,68.11,67.58,67.58,1002000.0,63.2953,63.5004,63.0063,63.0063,1002000.0
2013-10-11 09:40:00,67.61,67.92,67.57,67.87,234000.0,63.0342,63.3232,62.9969,63.2766,234000.0
2013-10-11 09:50:00,67.88,68.05,67.77,68.03,140000.0,63.286,63.4445,63.1834,63.4258,140000.0
2013-10-11 10:00:00,68.03,68.18,67.97,68.14,144000.0,63.4258,63.5657,63.3699,63.5284,144000.0
2013-10-11 10:10:00,68.1,68.24,68.07,68.17,195000.0,63.4911,63.6216,63.4631,63.5563,195000.0
2013-10-11 10:20:00,68.14,68.21,68.08,68.21,60000.0,63.5284,63.5936,63.4724,63.5936,60000.0
2013-10-11 10:30:00,68.19,68.2,68.01,68.02,74000.0,63.575,63.5843,63.4072,63.4165,74000.0
2013-10-11 10:40:00,68.01,68.08,67.97,67.98,80000.0,63.4072,63.4724,63.3699,63.3792,80000.0
2013-10-11 10:50:00,67.98,68.11,67.94,68.11,58000.0,63.3792,63.5004,63.3419,63.5004,58000.0
2013-10-11 11:00:00,68.13,68.16,68.05,68.05,61000.0,63.519,63.547,63.4445,63.4445,61000.0
2013-10-11 11:10:00,68.09,68.16,68.05,68.12,67000.0,63.4817,63.547,63.4445,63.5097,67000.0
2013-10-11 11:20:00,68.1,68.27,68.1,68.2,48000.0,63.4911,63.6496,63.4911,63.5843,48000.0
2013-10-11 11:30:00,68.19,68.44,68.18,68.31,150000.0,63.575,63.8081,63.5657,63.6869,150000.0
2013-10-11 11:40:00,68.27,68.37,68.26,68.29,81000.0,63.6496,63.7428,63.6402,63.6682,81000.0
2013-10-11 11:50:00,68.29,68.39,68.25,68.37,45000.0,63.6682,63.7614,63.6309,63.7428,45000.0
2013-10-11 12:00:00,68.36,68.46,68.32,68.46,68000.0,63.7335,63.8267,63.6962,63.8267,68000.0
2013-10-11 12:10:00,68.4,68.52,68.36,68.52,59000.0,63.7708,63.8826,63.7335,63.8826,59000.0
2013-10-11 12:20:00,68.52,68.52,68.47,68.48,45000.0,63.8826,63.8826,63.836,63.8453,45000.0
2013-10-11 12:30:00,68.48,68.5,68.4,68.46,56000.0,63.8453,63.864,63.7708,63.8267,56000.0
2013-10-11 12:40:00,68.48,68.51,68.44,68.46,59000.0,63.8453,63.8733,63.8081,63.8267,59000.0
2013-10-11 12:50:00,68.48,68.55,68.45,68.53,68000.0,63.8453,63.9106,63.8174,63.892,68000.0
2013-10-11 13:00:00,68.51,68.51,68.42,68.51,42000.0,63.8733,63.8733,63.7894,63.8733,42000.0
2013-10-11 13:10:00,68.51,68.51,68.34,68.41,55000.0,63.8733,63.8733,63.7148,63.7801,55000.0
2013-10-11 13:20:00,68.41,68.54,68.35,68.54,257000.0,63.7801,63.9013,63.7241,63.9013,257000.0
2013-10-11 13:30:00,68.5,68.52,68.38,68.48,59000.0,63.864,63.8826,63.7521,63.8453,59000.0
2013-10-11 13:40:00,68.49,68.49,68.38,68.38,36000.0,63.8547,63.8547,63.7521,63.7521,36000.0
2013-10-11 13:50:00,68.41,68.46,68.36,68.46,56000.0,63.7801,63.8267,63.7335,63.8267,56000.0
2013-10-11 14:00:00,68.44,68.5,68.42,68.48,95000.0,63.8081,63.864,63.7894,63.8453,95000.0
2013-10-11 14:10:00,68.47,68.47,68.4,68.45,43000.0,63.836,63.836,63.7708,63.8174,43000.0
2013-10-11 14:20:00,68.49,68.5,68.4,68.4,42000.0,63.8547,63.864,63.7708,63.7708,42000.0
2013-10-11 14:30:00,68.4,68.44,68.4,68.4,55000.0,63.7708,63.8081,63.7708,63.7708,55000.0
2013-10-11 14:40:00,68.38,68.45,68.38,68.41,105000.0,63.7521,63.8174,63.7521,63.7801,105000.0
2013-10-11 14:50:00,68.4,68.41,68.34,68.41,78000.0,63.7708,63.7801,63.7148,63.7801,78000.0
2013-10-11 15:00:00,68.45,68.45,68.35,68.35,44000.0,63.8174,63.8174,63.7241,63.7241,44000.0
2013-10-11 15:10:00,68.36,68.38,68.24,68.3,89000.0,63.7335,63.7521,63.6216,63.6775,89000.0
2013-10-11 15:20:00,68.3,68.4,68.29,68.38,52000.0,63.6775,63.7708,63.6682,63.7521,52000.0
2013-10-11 15:30:00,68.4,68.48,68.33,68.33,103000.0,63.7708,63.8453,63.7055,63.7055,103000.0
2013-10-11 15:40:00,68.33,68.37,68.2,68.23,144000.0,63.7055,63.7428,63.5843,63.6123,144000.0
2013-10-11 15:50:00,68.21,68.39,68.16,68.36,141000.0,63.5936,63.7614,63.547,63.7335,141000.0
2013-10-14 09:30:00,67.94,68.0,67.7,67.76,233000.0,63.3419,63.3978,63.1181,63.1741,233000.0
2013-10-14 09:40:00,67.75,67.79,67.65,67.7,83000.0,63.1648,63.202,63.0715,63.1181,83000.0
2013-10-14 09:50:00,67.72,67.75,67.43,67.65,188000.0,63.1368,63.1648,62.8664,63.0715,188000.0
2013-10-14 10:00:00,67.65,67.78,67.57,67.61,108000.0,63.0715,63.1927,62.9969,63.0342,108000.0
2013-10-14 10:10:00,67.71,67.8,67.57,67.79,59000.0,63.1275,63.2114,62.9969,63.202,59000.0
2013-10-14 10:20:00,67.79,67.86,67.75,67.76,38000.0,63.202,63.2673,63.1648,63.1741,38000.0
2013-10-14 10:30:00,67.78,67.87,67.76,67.86,53000.0,63.1927,63.2766,63.1741,63.2673,53000.0
2013-10-14 10:40:00,67.87,67.95,67.73,67.95,33000.0,63.2766,63.3512,63.1461,63.3512,33000.0
2013-10-14 10:50:00,67.9,67.9,67.7,67.75,68000.0,63.3046,63.3046,63.1181,63.1648,68000.0
2013-10-14 11:00:00,67.74,67.85,67.74,67.83,23000.0,63.1554,63.258,63.1554,63.2393,23000.0
2013-10-14 11:10:00,67.85,68.0,67.85,67.95,181000.0,63.258,63.3978,63.258,63.3512,181000.0
2013-10-14 11:20:00,68.0,68.1,67.99,68.08,51000.0,63.3978,63.4911,63.3885,63.4724,51000.0
2013-10-14 11:30:00,68.13,68.37,68.13,68.36,34000.0,63.519,63.7428,63.519,63.7335,34000.0
2013-10-14 11:40:00,68.37,68.46,68.36,68.46,64000.0,63.7428,63.8267,63.7335,63.8267,64000.0
2013-10-14 11:50:00,68.43,68.55,68.41,68.55,75000.0,63.7987,63.9106,63.7801,63.9106,75000.0
2013-10-14 12:00:00,68.56,68.6,68.51,68.52,45000.0,63.9199,63.9572,63.8733,63.8826,45000.0
2013-10-14 12:10:00,68.51,68.51,68.36,68.4,36000.0,63.8733,63.8733,63.7335,63.7708,36000.0
2013-10-14 12:20:00,68.36,68.39,68.32,68.39,19000.0,63.7335,63.7614,63.6962,63.7614,19000.0
2013-10-14 12:30:00,68.4,68.51,68.4,68.51,11000.0,63.7708,63.8733,63.7708,63.8733,11000.0
2013-10-14 12:40:00,68.51,68.51,68.43,68.46,39000.0,63.8733,63.8733,63.7987,63.8267,39000.0
2013-10-14 12:50:00,68.45,68.58,68.44,68.55,74000.0,63.8174,63.9386,63.8081,63.9106,74000.0
2013-10-14 13:00:00,68.58,68.67,68.54,68.67,72000.0,63.9386,64.0225,63.9013,64.0225,72000.0
2013-10-14 13:10:00,68.66,68.77,68.66,68.68,72000.0,64.0132,64.1157,64.0132,64.0318,72000.0
2013-10-14 13:20:00,68.73,68.73,68.62,68.62,39000.0,64.0784,64.0784,63.9759,63.9759,39000.0
2013-10-14 13:30:00,68.61,68.69,68.61,68.69,9000.0,63.9666,64.0411,63.9666,64.0411,9000.0
2013-10-14 13:40:00,68.69,68.77,68.65,68.73,435000.0,64.0411,64.1157,64.0038,64.0784,435000.0
2013-10-14 13:50:00,68.72,68.73,68.68,68.73,43000.0,64.0691,64.0784,64.0318,64.0784,43000.0
2013-10-14 14:00:00,68.73,68.95,68.72,68.88,43000.0,64.0784,64.2835,64.0691,64.2183,43000.0
2013-10-14 14:10:00,68.9,68.94,68.83,68.94,29000.0,64.2369,64.2742,64.1717,64.2742,29000.0
2013-10-14 14:20:00,68.94,68.94,68.84,68.9,39000.0,64.2742,64.2742,64.181,64.2369,39000.0
2013-10-14 14:30:00,68.89,68.91,68.86,68.86,27000.0,64.2276,64.2462,64.1996,64.1996,27000.0
2013-10-14 14:40:00,68.86,68.86,68.69,68.83,72000.0,64.1996,64.1996,64.0411,64.1717,72000.0
2013-10-14 14:50:00,68.84,68.85,68.75,68.8,50000.0,64.181,64.1903,64.0971,64.1437,50000.0
2013-10-14 15:00:00,68.82,69.0,68.78,68.99,73000.0,64.1623,64.3302,64.125,64.3208,73000.0
2013-10-14 15:10:00,68.96,69.01,68.93,68.93,139000.0,64.2929,64.3395,64.2649,64.2649,139000.0
2013-10-14 15:20:00,68.91,68.98,68.88,68.98,85000.0,64.2462,64.3115,64.2183,64.3115,85000.0
2013-10-14 15:30:00,68.98,69.0,68.85,68.87,114000.0,64.3115,64.3302,64.1903,64.209,114000.0
2013-10-14 15:40:00,68.86,68.92,68.74,68.8,158000.0,64.1996,64.2556,64.0878,64.1437,158000.0
2013-10-14 15:50:00,68.85,68.98,68.8,68.98,194000.0,64.1903,64.3115,64.1437,64.3115,194000.0
2013-10-15 09:30:00,68.73,68.92,68.51,68.78,166000.0,64.0784,64.2556,63.8733,64.125,166000.0
2013-10-15 09:40:00,68.83,68.83,68.5,68.59,143000.0,64.1717,64.1717,63.864,63.9479,143000.0
2013-10-15 09:50:00,68.7,68.92,68.63,68.88,59000.0,64.0505,64.2556,63.9852,64.2183,59000.0
2013-10-15 10:00:00,68.81,69.09,68.75,69.09,35000.0,64.153,64.4141,64.0971,64.4141,35000.0
2013-10-15 10:10:00,69.08,69.08,68.94,69.03,150000.0,64.4047,64.4047,64.2742,64.3581,150000.0
2013-10-15 10:20:00,69.01,69.22,69.01,69.14,154000.0,64.3395,64.5353,64.3395,64.4607,154000.0
2013-10-15 10:30:00,69.14,69.15,69.02,69.03,54000.0,64.4607,64.47,64.3488,64.3581,54000.0
2013-10-15 10:40:00,69.07,69.19,69.01,69.1,64000.0,64.3954,64.5073,64.3395,64.4234,64000.0
2013-10-15 10:50:00,69.02,69.09,68.95,68.95,55000.0,64.3488,64.4141,64.2835,64.2835,55000.0
2013-10-15 11:00:00,68.92,69.01,68.83,68.9,100000.0,64.2556,64.3395,64.1717,64.2369,100000.0
2013-10-15 11:10:00,68.87,69.11,68.85,69.04,71000.0,64.209,64.4327,64.1903,64.3674,71000.0
2013-10-15 11:20:00,69.03,69.24,69.03,69.19,74000.0,64.3581,64.5539,64.3581,64.5073,74000.0
2013-10-15 11:30:00,69.17,69.26,69.03,69.08,60000.0,64.4887,64.5726,64.3581,64.4047,60000.0
2013-10-15 11:40:00,69.1,69.13,68.94,68.95,140000.0,64.4234,64.4514,64.2742,64.2835,140000.0
2013-10-15 11:50:00,68.94,69.1,68.86,69.06,495000.0,64.2742,64.4234,64.1996,64.3861,495000.0
2013-10-15 12:00:00,69.05,69.07,68.92,68.95,53000.0,64.3768,64.3954,64.2556,64.2835,53000.0
2013-10-15 12:10:00,68.98,69.07,68.93,69.0,429000.0,64.3115,64.3954,64.2649,64.3302,429000.0
2013-10-15 12:20:00,69.02,69.1,68.97,69.05,323000.0,64.3488,64.4234,64.3022,64.3768,323000.0
2013-10-15 12:30:00,69.04,69.14,69.03,69.14,21000.0,64.3674,64.4607,64.3581,64.4607,21000.0
2013-10-15 12:40:00,69.1,69.32,69.1,69.24,792000.0,64.4234,64.6285,64.4234,64.5539,792000.0
2013-10-15 12:50:00,69.25,69.31,69.14,69.22,190000.0,64.5632,64.6192,64.4607,64.5353,190000.0
2013-10-15 13:00:00,69.18,69.19,69.09,69.11,223000.0,64.498,64.5073,64.4141,64.4327,223000.0
2013-10-15 13:10:00,69.12,69.17,69.07,69.1,150000.0,64.442,64.4887,64.3954,64.4234,150000.0
2013-10-15 13:20:00,69.08,69.09,68.88,68.88,56000.0,64.4047,64.4141,64.2183,64.2183,56000.0
2013-10-15 13:30:00,68.86,68.98,68.86,68.9,46000.0,64.1996,64.3115,64.1996,64.2369,46000.0
2013-10-15 13:40:00,68.9,68.9,68.8,68.83,78000.0,64.2369,64.2369,64.1437,64.1717,78000.0
2013-10-15 13:50:00,68.81,68.87,68.8,68.81,39000.0,64.153,64.209,64.1437,64.153,39000.0
2013-10-15 14:00:00,68.83,68.93,68.8,68.86,49000.0,64.1717,64.2649,64.1437,64.1996,49000.0
2013-10-15 14:10:00,68.81,68.87,68.71,68.82,79000.0,64.153,64.209,64.0598,64.1623,79000.0
2013-10-15 14:20:00,68.84,68.84,68.53,68.58,119000.0,64.181,64.181,63.892,63.9386,119000.0
2013-10-15 14:30:00,68.56,68.57,68.28,68.43,177000.0,63.9199,63.9293,63.6589,63.7987,177000.0
2013-10-15 14:40:00,68.36,68.52,68.27,68.37,151000.0,63.7335,63.8826,63.6496,63.7428,151000.0
2013-10-15 14:50:00,68.4,68.5,68.39,68.48,52000.0,63.7708,63.864,63.7614,63.8453,52000.0
2013-10-15 15:00:00,68.52,68.62,68.45,68.57,76000.0,63.8826,63.9759,63.8174,63.9293,76000.0
2013-10-15 15:10:00,68.64,68.66,68.55,68.64,74000.0,63.9945,64.0132,63.9106,63.9945,74000.0
2013-10-15 15:20:00,68.63,68.72,68.56,68.59,61000.0,63.9852,64.0691,63.9199,63.9479,61000.0
2013-10-15 15:30:00,68.57,68.61,68.47,68.53,136000.0,63.9293,63.9666,63.836,63.892,136000.0
2013-10-15 15:40:00,68.54,68.55,68.33,68.45,241000.0,63.9013,63.9106,63.7055,63.8174,241000.0
2013-10-15 15:50:00,68.42,68.63,68.35,68.58,393000.0,63.7894,63.9852,63.7241,63.9386,393000.0
2013-10-16 09:30:00,68.95,69.22,68.78,69.14,170000.0,64.2835,64.5353,64.125,64.4607,170000.0
2013-10-16 09:40:00,69.19,69.2,69.06,69.2,56000.0,64.5073,64.5166,64.3861,64.5166,56000.0
2013-10-16 09:50:00,69.18,69.48,69.12,69.43,274000.0,64.498,64.7777,64.442,64.7311,274000.0
2013-10-16 10:00:00,69.34,69.5,69.34,69.45,91000.0,64.6471,64.7963,64.6471,64.7497,91000.0
2013-10-16 10:10:00,69.47,69.69,69.42,69.59,173000.0,64.7683,64.9735,64.7217,64.8802,173000.0
2013-10-16 10:20:00,69.62,69.68,69.59,69.62,80000.0,64.9082,64.9641,64.8802,64.9082,80000.0
2013-10-16 10:30:00,69.64,69.73,69.55,69.57,158000.0,64.9268,65.0108,64.8429,64.8616,158000.0
2013-10-16 10:40:00,69.63,69.7,69.54,69.7,95000.0,64.9175,64.9828,64.8336,64.9828,95000.0
2013-10-16 10:50:00,69.7,69.76,69.63,69.75,109000.0,64.9828,65.0387,64.9175,65.0294,109000.0
2013-10-16 11:00:00,69.74,69.81,69.7,69.73,75000.0,65.0201,65.0853,64.9828,65.0108,75000.0
2013-10-16 11:10:00,69.7,69.78,69.59,69.59,86000.0,64.9828,65.0574,64.8802,64.8802,86000.0
2013-10-16 11:20:00,69.6,69.66,69.59,69.64,62000.0,64.8895,64.9455,64.8802,64.9268,62000.0
2013-10-16 11:30:00,69.64,69.74,69.61,69.74,88000.0,64.9268,65.0201,64.8989,65.0201,88000.0
2013-10-16 11:40:00,69.74,69.85,69.7,69.8,112000.0,65.0201,65.1226,64.9828,65.076,112000.0
2013-10-16 11:50:00,69.8,69.84,69.75,69.8,70000.0,65.076,65.1133,65.0294,65.076,70000.0
2013-10-16 12:00:00,69.8,69.84,69.77,69.81,82000.0,65.076,65.1133,65.048,65.0853,82000.0
2013-10-16 12:10:00,69.84,69.96,69.83,69.87,67000.0,65.1133,65.2252,65.104,65.1413,67000.0
2013-10-16 12:20:00,69.85,69.9,69.79,69.79,77000.0,65.1226,65.1692,65.0667,65.0667,77000.0
2013-10-16 12:30:00,69.75,69.81,69.69,69.81,56000.0,65.0294,65.0853,64.9735,65.0853,56000.0
2013-10-16 12:40:00,69.83,69.86,69.82,69.84,24000.0,65.104,65.132,65.0947,65.1133,24000.0
2013-10-16 12:50:00,69.81,69.81,69.69,69.79,30000.0,65.0853,65.0853,64.9735,65.0667,30000.0
2013-10-16 13:00:00,69.75,69.77,69.69,69.7,42000.0,65.0294,65.048,64.9735,64.9828,42000.0
2013-10-16 13:10:00,69.69,69.77,69.65,69.76,29000.0,64.9735,65.048,64.9362,65.0387,29000.0
2013-10-16 13:20:00,69.77,69.8,69.74,69.8,67000.0,65.048,65.076,65.0201,65.076,67000.0
2013-10-16 13:30:00,69.81,69.82,69.74,69.82,471000.0,65.0853,65.0947,65.0201,65.0947,471000.0
2013-10-16 13:40:00,69.8,69.82,69.75,69.77,177000.0,65.076,65.0947,65.0294,65.048,177000.0
2013-10-16 13:50:00,69.79,69.8,69.7,69.78,93000.0,65.0667,65.076,64.9828,65.0574,93000.0
2013-10-16 14:00:00,69.74,69.74,69.63,69.68,71000.0,65.0201,65.0201,64.9175,64.9641,71000.0
2013-10-16 14:10:00,69.69,69.73,69.57,69.57,119000.0,64.9735,65.0108,64.8616,64.8616,119000.0
2013-10-16 14:20:00,69.57,69.57,69.27,69.27,294000.0,64.8616,64.8616,64.5819,64.5819,294000.0
2013-10-16 14:30:00,69.27,69.32,69.18,69.19,155000.0,64.5819,64.6285,64.498,64.5073,155000.0
2013-10-16 14:40:00,69.21,69.32,69.14,69.32,117000.0,64.5259,64.6285,64.4607,64.6285,117000.0
2013-10-16 14:50:00,69.28,69.39,69.27,69.29,102000.0,64.5912,64.6938,64.5819,64.6005,102000.0
2013-10-16 15:00:00,69.3,69.38,69.16,69.36,78000.0,64.6099,64.6844,64.4793,64.6658,78000.0
2013-10-16 15:10:00,69.38,69.43,69.31,69.38,123000.0,64.6844,64.7311,64.6192,64.6844,123000.0
2013-10-16 15:20:00,69.35,69.4,69.32,69.34,65000.0,64.6565,64.7031,64.6285,64.6471,65000.0
2013-10-16 15:30:00,69.33,69.4,69.3,69.38,123000.0,64.6378,64.7031,64.6099,64.6844,123000.0
2013-10-16 15:40:00,69.36,69.5,69.33,69.47,145000.0,64.6658,64.7963,64.6378,64.7683,145000.0
2013-10-16 15:50:00,69.5,69.51,69.41,69.44,411000.0,64.7963,64.8056,64.7124,64.7404,411000.0
2013-10-17 09:30:00,69.27,69.81,69.26,69.81,291000.0,64.5819,65.0853,64.5726,65.0853,291000.0
2013-10-17 09:40:00,69.83,70.06,69.81,69.96,161000.0,65.104,65.3184,65.0853,65.2252,161000.0
2013-10-17 09:50:00,69.92,69.98,69.59,69.67,205000.0,65.1879,65.2438,64.8802,64.9548,205000.0
2013-10-17 10:00:00,69.67,69.77,69.62,69.62,73000.0,64.9548,65.048,64.9082,64.9082,73000.0
2013-10-17 10:10:00,69.66,69.66,69.51,69.53,108000.0,64.9455,64.9455,64.8056,64.8243,108000.0
2013-10-17 10:20:00,69.59,69.75,69.55,69.72,102000.0,64.8802,65.0294,64.8429,65.0014,102000.0
2013-10-17 10:30:00,69.74,69.79,69.69,69.74,31000.0,65.0201,65.0667,64.9735,65.0201,31000.0
2013-10-17 10:40:00,69.76,69.82,69.71,69.72,74000.0,65.0387,65.0947,64.9921,65.0014,74000.0
2013-10-17 10:50:00,69.72,69.81,69.7,69.78,76000.0,65.0014,65.0853,64.9828,65.0574,76000.0
2013-10-17 11:00:00,69.7,69.9,69.7,69.87,85000.0,64.9828,65.1692,64.9828,65.1413,85000.0
2013-10-17 11:10:00,69.95,69.95,69.85,69.85,33000.0,65.2159,65.2159,65.1226,65.1226,33000.0
2013-10-17 11:20:00,69.91,69.91,69.86,69.88,45000.0,65.1786,65.1786,65.132,65.1506,45000.0
2013-10-17 11:30:00,69.88,70.0,69.87,69.9,87000.0,65.1506,65.2625,65.1413,65.1692,87000.0
2013-10-17 11:40:00,69.95,70.05,69.93,70.05,96000.0,65.2159,65.3091,65.1972,65.3091,96000.0
2013-10-17 11:50:00,70.01,70.18,69.99,70.11,139000.0,65.2718,65.4303,65.2532,65.365,139000.0
2013-10-17 12:00:00,70.1,70.13,70.02,70.07,315000.0,65.3557,65.3837,65.2811,65.3277,315000.0
2013-10-17 12:10:00,70.07,70.08,69.99,70.08,300000.0,65.3277,65.3371,65.2532,65.3371,300000.0
2013-10-17 12:20:00,70.1,70.12,70.06,70.08,22000.0,65.3557,65.3744,65.3184,65.3371,22000.0
2013-10-17 12:30:00,70.1,70.1,70.03,70.06,22000.0,65.3557,65.3557,65.2904,65.3184,22000.0
2013-10-17 12:40:00,70.06,70.16,70.06,70.16,26000.0,65.3184,65.4116,65.3184,65.4116,26000.0
2013-10-17 12:50:00,70.18,70.18,70.13,70.18,225000.0,65.4303,65.4303,65.3837,65.4303,225000.0
2013-10-17 13:00:00,70.17,70.17,70.1,70.11,26000.0,65.421,65.421,65.3557,65.365,26000.0
2013-10-17 13:10:00,70.11,70.16,70.08,70.08,36000.0,65.365,65.4116,65.3371,65.3371,36000.0
2013-10-17 13:20:00,70.07,70.13,70.05,70.11,34000.0,65.3277,65.3837,65.3091,65.365,34000.0
2013-10-17 13:30:00,70.11,70.19,70.07,70.19,25000.0,65.365,65.4396,65.3277,65.4396,25000.0
2013-10-17 13:40:00,70.18,70.2,70.08,70.08,50000.0,65.4303,65.4489,65.3371,65.3371,50000.0
2013-10-17 13:50:00,70.09,70.15,70.06,70.09,24000.0,65.3464,65.4023,65.3184,65.3464,24000.0
2013-10-17 14:00:00,70.1,70.14,70.06,70.14,33000.0,65.3557,65.393,65.3184,65.393,33000.0
2013-10-17 14:10:00,70.13,70.14,70.08,70.1,51000.0,65.3837,65.393,65.3371,65.3557,51000.0
2013-10-17 14:20:00,70.1,70.2,70.08,70.13,69000.0,65.3557,65.4489,65.3371,65.3837,69000.0
2013-10-17 14:30:00,70.15,70.16,70.09,70.16,51000.0,65.4023,65.4116,65.3464,65.4116,51000.0
2013-10-17 14:40:00,70.15,70.17,70.11,70.15,17000.0,65.4023,65.421,65.365,65.4023,17000.0
2013-10-17 14:50:00,70.17,70.24,70.16,70.24,47000.0,65.421,65.4862,65.4116,65.4862,47000.0
2013-10-17 15:00:00,70.25,70.3,70.2,70.3,71000.0,65.4956,65.5422,65.4489,65.5422,71000.0
2013-10-17 15:10:00,70.3,70.4,70.26,70.37,182000.0,65.5422,65.6354,65.5049,65.6074,182000.0
2013-10-17 15:20:00,70.36,70.41,70.34,70.34,100000.0,65.5981,65.6447,65.5795,65.5795,100000.0
2013-10-17 15:30:00,70.39,70.42,70.35,70.39,129000.0,65.6261,65.6541,65.5888,65.6261,129000.0
2013-10-17 15:40:00,70.38,70.45,70.35,70.45,189000.0,65.6168,65.682,65.5888,65.682,189000.0
2013-10-17 15:50:00,70.45,70.5,70.36,70.5,546000.0,65.682,65.7286,65.5981,65.7286,546000.0
2013-10-18 09:30:00,70.7,71.57,70.11,70.63,675000.0,65.9151,66.7262,65.365,65.8498,675000.0
2013-10-18 09:40:00,70.6,70.7,70.57,70.62,79000.0,65.8219,65.9151,65.7939,65.8405,79000.0
2013-10-18 09:50:00,70.56,71.18,70.55,71.16,338000.0,65.7846,66.3626,65.7753,66.344,338000.0
2013-10-18 10:00:00,71.17,71.19,71.0,71.16,124000.0,66.3533,66.3719,66.1948,66.344,124000.0
2013-10-18 10:10:00,71.14,71.16,70.99,70.99,56000.0,66.3253,66.344,66.1855,66.1855,56000.0
2013-10-18 10:20:00,71.0,71.0,70.8,70.91,136000.0,66.1948,66.1948,66.0083,66.1109,136000.0
2013-10-18 10:30:00,70.89,71.1,70.85,70.92,185000.0,66.0922,66.288,66.0549,66.1202,185000.0
2013-10-18 10:40:00,70.93,71.06,70.9,70.99,126000.0,66.1295,66.2507,66.1016,66.1855,126000.0
2013-10-18 10:50:00,70.99,71.03,70.89,71.03,106000.0,66.1855,66.2228,66.0922,66.2228,106000.0
2013-10-18 11:00:00,70.97,71.08,70.89,71.04,91000.0,66.1668,66.2694,66.0922,66.2321,91000.0
2013-10-18 11:10:00,71.07,71.12,71.04,71.1,41000.0,66.2601,66.3067,66.2321,66.288,41000.0
2013-10-18 11:20:00,71.05,71.13,71.04,71.12,34000.0,66.2414,66.316,66.2321,66.3067,34000.0
2013-10-18 11:30:00,71.12,71.12,71.0,71.08,91000.0,66.3067,66.3067,66.1948,66.2694,91000.0
2013-10-18 11:40:00,71.08,71.14,71.03,71.09,61000.0,66.2694,66.3253,66.2228,66.2787,61000.0
2013-10-18 11:50:00,71.07,71.09,70.97,70.99,39000.0,66.2601,66.2787,66.1668,66.1855,39000.0
2013-10-18 12:00:00,70.99,71.1,70.96,71.07,73000.0,66.1855,66.288,66.1575,66.2601,73000.0
2013-10-18 12:10:00,71.1,71.12,71.05,71.06,45000.0,66.288,66.3067,66.2414,66.2507,45000.0
2013-10-18 12:20:00,71.08,71.17,71.03,71.14,222000.0,66.2694,66.3533,66.2228,66.3253,222000.0
2013-10-18 12:30:00,71.17,71.17,71.1,71.13,69000.0,66.3533,66.3533,66.288,66.316,69000.0
2013-10-18 12:40:00,71.14,71.15,71.08,71.13,61000.0,66.3253,66.3346,66.2694,66.316,61000.0
2013-10-18 12:50:00,71.13,71.16,71.08,71.11,49000.0,66.316,66.344,66.2694,66.2974,49000.0
2013-10-18 13:00:00,71.09,71.17,71.09,71.13,77000.0,66.2787,66.3533,66.2787,66.316,77000.0
2013-10-18 13:10:00,71.17,71.29,71.16,71.27,126000.0,66.3533,66.4652,66.344,66.4465,126000.0
2013-10-18 13:20:00,71.28,71.35,71.24,71.33,526000.0,66.4558,66.5211,66.4186,66.5025,526000.0
2013-10-18 13:30:00,71.35,71.4,71.34,71.38,56000.0,66.5211,66.5677,66.5118,66.5491,56000.0
2013-10-18 13:40:00,71.38,71.48,71.38,71.48,43000.0,66.5491,66.6423,66.5491,66.6423,43000.0
2013-10-18 13:50:00,71.48,71.56,71.41,71.46,89000.0,66.6423,66.7169,66.577,66.6237,89000.0
2013-10-18 14:00:00,71.45,71.48,71.36,71.43,102000.0,66.6143,66.6423,66.5304,66.5957,102000.0
2013-10-18 14:10:00,71.43,71.44,71.27,71.34,54000.0,66.5957,66.605,66.4465,66.5118,54000.0
2013-10-18 14:20:00,71.36,71.52,71.36,71.5,52000.0,66.5304,66.6796,66.5304,66.661,52000.0
2013-10-18 14:30:00,71.5,71.56,71.48,71.56,66000.0,66.661,66.7169,66.6423,66.7169,66000.0
2013-10-18 14:40:00,71.56,71.64,71.56,71.62,130000.0,66.7169,66.7915,66.7169,66.7728,130000.0
2013-10-18 14:50:00,71.63,71.63,71.57,71.59,96000.0,66.7822,66.7822,66.7262,66.7449,96000.0
2013-10-18 15:00:00,71.56,71.62,71.41,71.41,129000.0,66.7169,66.7728,66.577,66.577,129000.0
2013-10-18 15:10:00,71.4,71.53,71.35,71.39,127000.0,66.5677,66.6889,66.5211,66.5584,127000.0
2013-10-18 15:20:00,71.38,71.49,71.38,71.46,88000.0,66.5491,66.6516,66.5491,66.6237,88000.0
2013-10-18 15:30:00,71.47,71.47,71.33,71.41,97000.0,66.633,66.633,66.5025,66.577,97000.0
2013-10-18 15:40:00,71.41,71.44,71.36,71.43,141000.0,66.577,66.605,66.5304,66.5957,141000.0
2013-10-18 15:50:00,71.42,71.55,71.38,71.52,464000.0,66.5864,66.7076,66.5491,66.6796,464000.0
2013-10-21 09:30:00,71.7,71.93,71.6,71.6,279000.0,66.8474,67.0619,66.7542,66.7542,279000.0
2013-10-21 09:40:00,71.73,71.73,71.14,71.2,173000.0,66.8754,66.8754,66.3253,66.3813,173000.0
2013-10-21 09:50:00,71.13,71.4,70.92,71.31,152000.0,66.316,66.5677,66.1202,66.4838,152000.0
2013-10-21 10:00:00,71.31,71.43,71.24,71.37,164000.0,66.4838,66.5957,66.4186,66.5398,164000.0
2013-10-21 10:10:00,71.33,71.33,71.1,71.2,169000.0,66.5025,66.5025,66.288,66.3813,169000.0
2013-10-21 10:20:00,71.14,71.52,71.11,71.43,95000.0,66.3253,66.6796,66.2974,66.5957,95000.0
2013-10-21 10:30:00,71.41,71.5,71.35,71.45,96000.0,66.577,66.661,66.5211,66.6143,96000.0
2013-10-21 10:40:00,71.44,71.55,71.36,71.5,49000.0,66.605,66.7076,66.5304,66.661,49000.0
2013-10-21 10:50:00,71.44,71.62,71.44,71.6,167000.0,66.605,66.7728,66.605,66.7542,167000.0
2013-10-21 11:00:00,71.58,71.74,71.48,71.73,113000.0,66.7355,66.8847,66.6423,66.8754,113000.0
2013-10-21 11:10:00,71.72,71.9,71.66,71.69,86000.0,66.8661,67.0339,66.8101,66.8381,86000.0
2013-10-21 11:20:00,71.65,71.95,71.65,71.95,132000.0,66.8008,67.0805,66.8008,67.0805,132000.0
2013-10-21 11:30:00,71.86,71.94,71.76,71.86,116000.0,66.9966,67.0712,66.9034,66.9966,116000.0
2013-10-21 11:40:00,71.91,71.92,71.78,71.8,333000.0,67.0432,67.0525,66.922,66.9407,333000.0
2013-10-21 11:50:00,71.8,71.97,71.77,71.91,122000.0,66.9407,67.0991,66.9127,67.0432,122000.0
2013-10-21 12:00:00,71.95,71.96,71.86,71.86,189000.0,67.0805,67.0898,66.9966,66.9966,189000.0
2013-10-21 12:10:00,71.86,71.93,71.83,71.89,127000.0,66.9966,67.0619,66.9686,67.0246,127000.0
2013-10-21 12:20:00,71.93,71.95,71.86,71.9,18000.0,67.0619,67.0805,66.9966,67.0339,18000.0
2013-10-21 12:30:00,71.93,71.94,71.83,71.92,59000.0,67.0619,67.0712,66.9686,67.0525,59000.0
2013-10-21 12:40:00,71.9,71.92,71.84,71.84,65000.0,67.0339,67.0525,66.9779,66.9779,65000.0
2013-10-21 12:50:00,71.84,71.87,71.83,71.87,18000.0,66.9779,67.0059,66.9686,67.0059,18000.0
2013-10-21 13:00:00,71.85,71.89,71.76,71.76,40000.0,66.9873,67.0246,66.9034,66.9034,40000.0
2013-10-21 13:10:00,71.75,71.81,71.67,71.77,128000.0,66.894,66.95,66.8195,66.9127,128000.0
2013-10-21 13:20:00,71.78,71.9,71.78,71.9,187000.0,66.922,67.0339,66.922,67.0339,187000.0
2013-10-21 13:30:00,71.9,71.99,71.87,71.95,59000.0,67.0339,67.1178,67.0059,67.0805,59000.0
2013-10-21 13:40:00,71.95,71.99,71.87,71.88,43000.0,67.0805,67.1178,67.0059,67.0152,43000.0
2013-10-21 13:50:00,71.91,71.96,71.86,71.88,52000.0,67.0432,67.0898,66.9966,67.0152,52000.0
2013-10-21 14:00:00,71.87,71.91,71.74,71.75,44000.0,67.0059,67.0432,66.8847,66.894,44000.0
2013-10-21 14:10:00,71.73,71.75,71.69,71.74,50000.0,66.8754,66.894,66.8381,66.8847,50000.0
2013-10-21 14:20:00,71.76,71.78,71.54,71.64,152000.0,66.9034,66.922,66.6983,66.7915,152000.0
2013-10-21 14:30:00,71.64,71.83,71.63,71.76,40000.0,66.7915,66.9686,66.7822,66.9034,40000.0
2013-10-21 14:40:00,71.74,71.76,71.66,71.67,41000.0,66.8847,66.9034,66.8101,66.8195,41000.0
2013-10-21 14:50:00,71.71,71.78,71.58,71.58,122000.0,66.8567,66.922,66.7355,66.7355,122000.0
2013-10-21 15:00:00,71.6,71.64,71.57,71.62,333000.0,66.7542,66.7915,66.7262,66.7728,333000.0
2013-10-21 15:10:00,71.61,71.71,71.61,71.66,21000.0,66.7635,66.8567,66.7635,66.8101,21000.0
2013-10-21 15:20:00,71.66,71.69,71.63,71.66,39000.0,66.8101,66.8381,66.7822,66.8101,39000.0
2013-10-21 15:30:00,71.64,71.66,71.61,71.64,70000.0,66.7915,66.8101,66.7635,66.7915,70000.0
2013-10-21 15:40:00,71.63,71.78,71.63,71.78,78000.0,66.7822,66.922,66.7822,66.922,78000.0
2013-10-21 15:50:00,71.77,71.86,71.73,71.81,199000.0,66.9127,66.9966,66.8754,66.95,199000.0
2013-10-22 09:30:00,72.18,72.4,71.99,72.1,164000.0,67.2949,67.5,67.1178,67.2204,164000.0
2013-10-22 09:40:00,72.1,72.2,71.92,72.15,56000.0,67.2204,67.3136,67.0525,67.267,56000.0
2013-10-22 09:50:00,72.09,72.38,72.09,72.15,62000.0,67.211,67.4814,67.211,67.267,62000.0
2013-10-22 10:00:00,72.15,72.42,72.15,72.42,62000.0,67.267,67.5187,67.267,67.5187,62000.0
2013-10-22 10:10:00,72.42,72.69,72.35,72.52,98000.0,67.5187,67.7704,67.4534,67.6119,98000.0
2013-10-22 10:20:00,72.5,72.74,72.44,72.74,117000.0,67.5933,67.817,67.5373,67.817,117000.0
2013-10-22 10:30:00,72.64,72.74,72.61,72.67,142000.0,67.7238,67.817,67.6958,67.7518,142000.0
2013-10-22 10:40:00,72.67,72.7,72.28,72.36,226000.0,67.7518,67.7797,67.3882,67.4628,226000.0
2013-10-22 10:50:00,72.26,72.27,71.7,71.79,263000.0,67.3695,67.3788,66.8474,66.9313,263000.0
2013-10-22 11:00:00,71.79,72.15,71.79,72.05,224000.0,66.9313,67.267,66.9313,67.1737,224000.0
2013-10-22 11:10:00,72.07,72.2,72.05,72.16,101000.0,67.1924,67.3136,67.1737,67.2763,101000.0
2013-10-22 11:20:00,72.13,72.26,72.08,72.12,134000.0,67.2483,67.3695,67.2017,67.239,134000.0
2013-10-22 11:30:00,72.15,72.34,72.1,72.21,55000.0,67.267,67.4441,67.2204,67.3229,55000.0
2013-10-22 11:40:00,72.2,72.37,72.16,72.34,90000.0,67.3136,67.4721,67.2763,67.4441,90000.0
2013-10-22 11:50:00,72.26,72.27,72.15,72.18,26000.0,67.3695,67.3788,67.267,67.2949,26000.0
2013-10-22 12:00:00,72.17,72.19,72.05,72.08,53000.0,67.2856,67.3043,67.1737,67.2017,53000.0
2013-10-22 12:10:00,72.06,72.09,71.97,72.05,83000.0,67.1831,67.211,67.0991,67.1737,83000.0
2013-10-22 12:20:00,72.03,72.1,71.98,72.05,24000.0,67.1551,67.2204,67.1085,67.1737,24000.0
2013-10-22 12:30:00,72.03,72.03,71.9,71.9,37000.0,67.1551,67.1551,67.0339,67.0339,37000.0
2013-10-22 12:40:00,71.98,71.99,71.9,71.91,36000.0,67.1085,67.1178,67.0339,67.0432,36000.0
2013-10-22 12:50:00,71.92,71.93,71.88,71.89,30000.0,67.0525,67.0619,67.0152,67.0246,30000.0
2013-10-22 13:00:00,71.85,72.01,71.85,71.98,41000.0,66.9873,67.1364,66.9873,67.1085,41000.0
2013-10-22 13:10:00,71.96,72.11,71.89,72.02,40000.0,67.0898,67.2297,67.0246,67.1458,40000.0
2013-10-22 13:20:00,72.01,72.09,72.0,72.09,216000.0,67.1364,67.211,67.1271,67.211,216000.0
2013-10-22 13:30:00,72.09,72.12,71.96,72.03,152000.0,67.211,67.239,67.0898,67.1551,152000.0
2013-10-22 13:40:00,72.03,72.11,72.01,72.07,41000.0,67.1551,67.2297,67.1364,67.1924,41000.0
2013-10-22 13:50:00,72.11,72.17,72.05,72.07,60000.0,67.2297,67.2856,67.1737,67.1924,60000.0
2013-10-22 14:00:00,72.01,72.14,71.98,72.14,40000.0,67.1364,67.2576,67.1085,67.2576,40000.0
2013-10-22 14:10:00,72.09,72.18,72.08,72.11,39000.0,67.211,67.2949,67.2017,67.2297,39000.0
2013-10-22 14:20:00,72.07,72.07,71.93,71.95,36000.0,67.1924,67.1924,67.0619,67.0805,36000.0
2013-10-22 14:30:00,71.94,72.05,71.94,71.94,37000.0,67.0712,67.1737,67.0712,67.0712,37000.0
2013-10-22 14:40:00,71.97,72.17,71.97,72.15,55000.0,67.0991,67.2856,67.0991,67.267,55000.0
2013-10-22 14:50:00,72.15,72.17,72.04,72.04,55000.0,67.267,67.2856,67.1644,67.1644,55000.0
2013-10-22 15:00:00,72.0,72.21,72.0,72.21,33000.0,67.1271,67.3229,67.1271,67.3229,33000.0
2013-10-22 15:10:00,72.2,72.24,72.15,72.15,39000.0,67.3136,67.3509,67.267,67.267,39000.0
2013-10-22 15:20:00,72.12,72.23,72.12,72.23,23000.0,67.239,67.3416,67.239,67.3416,23000.0
2013-10-22 15:30:00,72.19,72.19,72.05,72.06,84000.0,67.3043,67.3043,67.1737,67.1831,84000.0
2013-10-22 15:40:00,72.06,72.1,71.87,71.93,156000.0,67.1831,67.2204,67.0059,67.0619,156000.0
2013-10-22 15:50:00,71.92,71.99,71.66,71.78,524000.0,67.0525,67.1178,66.8101,66.922,524000.0
2013-10-23 09:30:00,71.6,71.66,71.25,71.5,254000.0,66.7542,66.8101,66.4279,66.661,254000.0
2013-10-23 09:40:00,71.45,71.48,71.25,71.25,101000.0,66.6143,66.6423,66.4279,66.4279,101000.0
2013-10-23 09:50:00,71.29,71.32,70.73,70.77,450000.0,66.4652,66.4931,65.9431,65.9804,450000.0
2013-10-23 10:00:00,70.78,70.94,70.76,70.91,185000.0,65.9897,66.1389,65.971,66.1109,185000.0
2013-10-23 10:10:00,70.9,70.96,70.81,70.94,172000.0,66.1016,66.1575,66.0177,66.1389,172000.0
2013-10-23 10:20:00,70.92,70.96,70.7,70.89,139000.0,66.1202,66.1575,65.9151,66.0922,139000.0
2013-10-23 10:30:00,70.91,71.19,70.86,71.05,125000.0,66.1109,66.3719,66.0643,66.2414,125000.0
2013-10-23 10:40:00,71.08,71.21,71.08,71.1,73000.0,66.2694,66.3906,66.2694,66.288,73000.0
2013-10-23 10:50:00,71.09,71.11,70.89,71.06,92000.0,66.2787,66.2974,66.0922,66.2507,92000.0
2013-10-23 11:00:00,71.03,71.23,71.02,71.21,259000.0,66.2228,66.4092,66.2134,66.3906,259000.0
2013-10-23 11:10:00,71.17,71.31,71.17,71.29,27000.0,66.3533,66.4838,66.3533,66.4652,27000.0
2013-10-23 11:20:00,71.34,71.37,71.16,71.23,60000.0,66.5118,66.5398,66.344,66.4092,60000.0
2013-10-23 11:30:00,71.17,71.23,71.1,71.1,47000.0,66.3533,66.4092,66.288,66.288,47000.0
2013-10-23 11:40:00,71.15,71.16,71.04,71.16,66000.0,66.3346,66.344,66.2321,66.344,66000.0
2013-10-23 11:50:00,71.16,71.2,71.06,71.2,27000.0,66.344,66.3813,66.2507,66.3813,27000.0
2013-10-23 12:00:00,71.23,71.23,71.16,71.17,51000.0,66.4092,66.4092,66.344,66.3533,51000.0
2013-10-23 12:10:00,71.17,71.22,71.16,71.2,22000.0,66.3533,66.3999,66.344,66.3813,22000.0
2013-10-23 12:20:00,71.2,71.21,71.07,71.1,48000.0,66.3813,66.3906,66.2601,66.288,48000.0
2013-10-23 12:30:00,71.08,71.11,71.06,71.07,34000.0,66.2694,66.2974,66.2507,66.2601,34000.0
2013-10-23 12:40:00,71.07,71.12,71.02,71.09,49000.0,66.2601,66.3067,66.2134,66.2787,49000.0
2013-10-23 12:50:00,71.18,71.29,71.18,71.25,70000.0,66.3626,66.4652,66.3626,66.4279,70000.0
2013-10-23 13:00:00,71.25,71.27,71.2,71.2,25000.0,66.4279,66.4465,66.3813,66.3813,25000.0
2013-10-23 13:10:00,71.25,71.25,71.14,71.21,13000.0,66.4279,66.4279,66.3253,66.3906,13000.0
2013-10-23 13:20:00,71.21,71.26,71.18,71.22,33000.0,66.3906,66.4372,66.3626,66.3999,33000.0
2013-10-23 13:30:00,71.25,71.25,71.16,71.17,43000.0,66.4279,66.4279,66.344,66.3533,43000.0
2013-10-23 13:40:00,71.16,71.16,71.06,71.09,35000.0,66.344,66.344,66.2507,66.2787,35000.0
2013-10-23 13:50:00,71.09,71.22,71.09,71.15,59000.0,66.2787,66.3999,66.2787,66.3346,59000.0
2013-10-23 14:00:00,71.17,71.17,71.1,71.14,12000.0,66.3533,66.3533,66.288,66.3253,12000.0
2013-10-23 14:10:00,71.11,71.19,71.11,71.12,26000.0,66.2974,66.3719,66.2974,66.3067,26000.0
2013-10-23 14:20:00,71.13,71.19,71.1,71.1,32000.0,66.316,66.3719,66.288,66.288,32000.0
2013-10-23 14:30:00,71.1,71.18,71.02,71.02,32000.0,66.288,66.3626,66.2134,66.2134,32000.0
2013-10-23 14:40:00,71.09,71.24,71.08,71.15,98000.0,66.2787,66.4186,66.2694,66.3346,98000.0
2013-10-23 14:50:00,71.17,71.24,71.15,71.23,31000.0,66.3533,66.4186,66.3346,66.4092,31000.0
2013-10-23 15:00:00,71.22,71.27,71.17,71.19,40000.0,66.3999,66.4465,66.3533,66.3719,40000.0
2013-10-23 15:10:00,71.18,71.26,71.11,71.2,57000.0,66.3626,66.4372,66.2974,66.3813,57000.0
2013-10-23 15:20:00,71.16,71.28,71.16,71.21,71000.0,66.344,66.4558,66.344,66.3906,71000.0
2013-10-23 15:30:00,71.25,71.26,71.16,71.16,113000.0,66.4279,66.4372,66.344,66.344,113000.0
2013-10-23 15:40:00,71.13,71.25,71.12,71.17,124000.0,66.316,66.4279,66.3067,66.3533,124000.0
2013-10-23 15:50:00,71.17,71.24,71.04,71.06,491000.0,66.3533,66.4186,66.2321,66.2507,491000.0
2013-10-24 09:30:00,71.46,71.8,71.4,71.66,235000.0,66.6237,66.9407,66.5677,66.8101,235000.0
2013-10-24 09:40:00,71.68,71.79,71.51,71.71,119000.0,66.8288,66.9313,66.6703,66.8567,119000.0
2013-10-24 09:50:00,71.68,72.1,71.68,72.1,196000.0,66.8288,67.2204,66.8288,67.2204,196000.0
2013-10-24 10:00:00,72.1,72.5,71.95,72.49,159000.0,67.2204,67.5933,67.0805,67.584,159000.0
2013-10-24 10:10:00,72.47,72.55,72.4,72.4,144000.0,67.5653,67.6399,67.5,67.5,144000.0
2013-10-24 10:20:00,72.43,72.49,72.08,72.24,88000.0,67.528,67.584,67.2017,67.3509,88000.0
2013-10-24 10:30:00,72.29,72.42,72.27,72.39,82000.0,67.3975,67.5187,67.3788,67.4907,82000.0
2013-10-24 10:40:00,72.44,72.44,72.3,72.34,81000.0,67.5373,67.5373,67.4068,67.4441,81000.0
2013-10-24 10:50:00,72.33,72.42,72.28,72.42,71000.0,67.4348,67.5187,67.3882,67.5187,71000.0
2013-10-24 11:00:00,72.39,72.5,72.35,72.49,55000.0,67.4907,67.5933,67.4534,67.584,55000.0
2013-10-24 11:10:00,72.5,72.55,72.42,72.55,93000.0,67.5933,67.6399,67.5187,67.6399,93000.0
2013-10-24 11:20:00,72.55,72.7,72.52,72.6,137000.0,67.6399,67.7797,67.6119,67.6865,137000.0
2013-10-24 11:30:00,72.66,72.69,72.53,72.59,90000.0,67.7425,67.7704,67.6212,67.6772,90000.0
2013-10-24 11:40:00,72.59,72.63,72.56,72.57,63000.0,67.6772,67.7145,67.6492,67.6585,63000.0
2013-10-24 11:50:00,72.54,72.62,72.45,72.56,64000.0,67.6306,67.7052,67.5467,67.6492,64000.0
2013-10-24 12:00:00,72.52,72.58,72.5,72.58,13000.0,67.6119,67.6679,67.5933,67.6679,13000.0
2013-10-24 12:10:00,72.58,72.58,72.49,72.57,56000.0,67.6679,67.6679,67.584,67.6585,56000.0
2013-10-24 12:20:00,72.59,72.64,72.52,72.61,45000.0,67.6772,67.7238,67.6119,67.6958,45000.0
2013-10-24 12:30:00,72.61,72.61,72.41,72.53,186000.0,67.6958,67.6958,67.5094,67.6212,186000.0
2013-10-24 12:40:00,72.48,72.52,72.43,72.51,46000.0,67.5746,67.6119,67.528,67.6026,46000.0
2013-10-24 12:50:00,72.5,72.58,72.44,72.57,21000.0,67.5933,67.6679,67.5373,67.6585,21000.0
2013-10-24 13:00:00,72.57,72.58,72.53,72.57,24000.0,67.6585,67.6679,67.6212,67.6585,24000.0
2013-10-24 13:10:00,72.55,72.57,72.33,72.33,44000.0,67.6399,67.6585,67.4348,67.4348,44000.0
2013-10-24 13:20:00,72.33,72.49,72.29,72.48,61000.0,67.4348,67.584,67.3975,67.5746,61000.0
2013-10-24 13:30:00,72.48,72.51,72.44,72.5,22000.0,67.5746,67.6026,67.5373,67.5933,22000.0
2013-10-24 13:40:00,72.47,72.56,72.47,72.52,39000.0,67.5653,67.6492,67.5653,67.6119,39000.0
2013-10-24 13:50:00,72.5,72.53,72.44,72.49,62000.0,67.5933,67.6212,67.5373,67.584,62000.0
2013-10-24 14:00:00,72.46,72.5,72.46,72.5,51000.0,67.556,67.5933,67.556,67.5933,51000.0
2013-10-24 14:10:00,72.51,72.56,72.48,72.56,67000.0,67.6026,67.6492,67.5746,67.6492,67000.0
2013-10-24 14:20:00,72.57,72.59,72.54,72.55,30000.0,67.6585,67.6772,67.6306,67.6399,30000.0
2013-10-24 14:30:00,72.55,72.59,72.52,72.52,23000.0,67.6399,67.6772,67.6119,67.6119,23000.0
2013-10-24 14:40:00,72.53,72.56,72.51,72.55,24000.0,67.6212,67.6492,67.6026,67.6399,24000.0
2013-10-24 14:50:00,72.54,72.58,72.48,72.48,33000.0,67.6306,67.6679,67.5746,67.5746,33000.0
2013-10-24 15:00:00,72.46,72.55,72.46,72.49,61000.0,67.556,67.6399,67.556,67.584,61000.0
2013-10-24 15:10:00,72.47,72.56,72.47,72.51,78000.0,67.5653,67.6492,67.5653,67.6026,78000.0
2013-10-24 15:20:00,72.51,72.53,72.42,72.47,49000.0,67.6026,67.6212,67.5187,67.5653,49000.0
2013-10-24 15:30:00,72.46,72.46,72.34,72.37,77000.0,67.556,67.556,67.4441,67.4721,77000.0
2013-10-24 15:40:00,72.36,72.43,72.34,72.38,144000.0,67.4628,67.528,67.4441,67.4814,144000.0
2013-10-24 15:50:00,72.4,72.5,72.36,72.43,366000.0,67.5,67.5933,67.4628,67.528,366000.0
2013-10-25 09:30:00,72.5,72.84,72.05,72.8,326000.0,67.5933,67.9103,67.1737,67.873,326000.0
2013-10-25 09:40:00,72.81,73.25,72.77,72.8,336000.0,67.8823,68.2925,67.845,67.873,336000.0
2013-10-25 09:50:00,72.76,72.79,72.49,72.58,155000.0,67.8357,67.8637,67.584,67.6679,155000.0
2013-10-25 10:00:00,72.64,72.8,72.64,72.67,77000.0,67.7238,67.873,67.7238,67.7518,77000.0
2013-10-25 10:10:00,72.7,72.77,72.47,72.6,116000.0,67.7797,67.845,67.5653,67.6865,116000.0
2013-10-25 10:20:00,72.57,72.57,72.2,72.2,141000.0,67.6585,67.6585,67.3136,67.3136,141000.0
2013-10-25 10:30:00,72.2,72.38,72.11,72.11,179000.0,67.3136,67.4814,67.2297,67.2297,179000.0
2013-10-25 10:40:00,72.13,72.22,72.08,72.16,163000.0,67.2483,67.3322,67.2017,67.2763,163000.0
2013-10-25 10:50:00,72.17,72.29,72.06,72.22,157000.0,67.2856,67.3975,67.1831,67.3322,157000.0
2013-10-25 11:00:00,72.26,72.44,72.18,72.29,187000.0,67.3695,67.5373,67.2949,67.3975,187000.0
2013-10-25 11:10:00,72.33,72.4,72.24,72.27,32000.0,67.4348,67.5,67.3509,67.3788,32000.0
2013-10-25 11:20:00,72.27,72.35,72.2,72.2,43000.0,67.3788,67.4534,67.3136,67.3136,43000.0
2013-10-25 11:30:00,72.2,72.28,72.2,72.27,17000.0,67.3136,67.3882,67.3136,67.3788,17000.0
2013-10-25 11:40:00,72.24,72.26,72.17,72.17,63000.0,67.3509,67.3695,67.2856,67.2856,63000.0
2013-10-25 11:50:00,72.18,72.18,72.01,72.09,97000.0,67.2949,67.2949,67.1364,67.211,97000.0
2013-10-25 12:00:00,72.06,72.14,72.04,72.06,31000.0,67.1831,67.2576,67.1644,67.1831,31000.0
2013-10-25 12:10:00,72.09,72.1,72.04,72.07,43000.0,67.211,67.2204,67.1644,67.1924,43000.0
2013-10-25 12:20:00,72.06,72.27,72.01,72.2,120000.0,67.1831,67.3788,67.1364,67.3136,120000.0
2013-10-25 12:30:00,72.2,72.3,72.16,72.3,87000.0,67.3136,67.4068,67.2763,67.4068,87000.0
2013-10-25 12:40:00,72.3,72.4,72.3,72.4,48000.0,67.4068,67.5,67.4068,67.5,48000.0
2013-10-25 12:50:00,72.45,72.46,72.32,72.35,20000.0,67.5467,67.556,67.4255,67.4534,20000.0
2013-10-25 13:00:00,72.39,72.39,72.26,72.28,93000.0,67.4907,67.4907,67.3695,67.3882,93000.0
2013-10-25 13:10:00,72.28,72.42,72.28,72.38,35000.0,67.3882,67.5187,67.3882,67.4814,35000.0
2013-10-25 13:20:00,72.34,72.4,72.33,72.33,40000.0,67.4441,67.5,67.4348,67.4348,40000.0
2013-10-25 13:30:00,72.31,72.32,72.24,72.26,224000.0,67.4161,67.4255,67.3509,67.3695,224000.0
2013-10-25 13:40:00,72.3,72.32,72.26,72.26,39000.0,67.4068,67.4255,67.3695,67.3695,39000.0
2013-10-25 13:50:00,72.28,72.28,72.21,72.21,41000.0,67.3882,67.3882,67.3229,67.3229,41000.0
2013-10-25 14:00:00,72.25,72.36,72.25,72.33,26000.0,67.3602,67.4628,67.3602,67.4348,26000.0
2013-10-25 14:10:00,72.32,72.32,72.16,72.3,50000.0,67.4255,67.4255,67.2763,67.4068,50000.0
2013-10-25 14:20:00,72.35,72.37,72.32,72.36,28000.0,67.4534,67.4721,67.4255,67.4628,28000.0
2013-10-25 14:30:00,72.36,72.39,72.3,72.35,51000.0,67.4628,67.4907,67.4068,67.4534,51000.0
2013-10-25 14:40:00,72.34,72.39,72.23,72.25,102000.0,67.4441,67.4907,67.3416,67.3602,102000.0
2013-10-25 14:50:00,72.23,72.27,72.18,72.18,103000.0,67.3416,67.3788,67.2949,67.2949,103000.0
2013-10-25 15:00:00,72.2,72.27,72.18,72.27,48000.0,67.3136,67.3788,67.2949,67.3788,48000.0
2013-10-25 15:10:00,72.27,72.29,72.19,72.21,75000.0,67.3788,67.3975,67.3043,67.3229,75000.0
2013-10-25 15:20:00,72.23,72.28,72.19,72.22,47000.0,67.3416,67.3882,67.3043,67.3322,47000.0
2013-10-25 15:30:00,72.23,72.32,72.16,72.17,97000.0,67.3416,67.4255,67.2763,67.2856,97000.0
2013-10-25 15:40:00,72.15,72.17,72.13,72.13,265000.0,67.267,67.2856,67.2483,67.2483,265000.0
2013-10-25 15:50:00,72.14,72.35,72.06,72.34,341000.0,67.2576,67.4534,67.1831,67.4441,341000.0
2013-10-28 09:30:00,72.4,72.62,72.25,72.25,215000.0,67.5,67.7052,67.3602,67.3602,215000.0
2013-10-28 09:40:00,72.35,72.49,72.27,72.33,202000.0,67.4534,67.584,67.3788,67.4348,202000.0
2013-10-28 09:50:00,72.28,72.66,72.28,72.61,142000.0,67.3882,67.7425,67.3882,67.6958,142000.0
2013-10-28 10:00:00,72.62,72.79,72.54,72.65,138000.0,67.7052,67.8637,67.6306,67.7331,138000.0
2013-10-28 10:10:00,72.68,72.69,72.6,72.67,96000.0,67.7611,67.7704,67.6865,67.7518,96000.0
2013-10-28 10:20:00,72.64,72.64,72.5,72.5,37000.0,67.7238,67.7238,67.5933,67.5933,37000.0
2013-10-28 10:30:00,72.47,72.55,72.39,72.5,67000.0,67.5653,67.6399,67.4907,67.5933,67000.0
2013-10-28 10:40:00,72.55,72.55,72.38,72.5,100000.0,67.6399,67.6399,67.4814,67.5933,100000.0
2013-10-28 10:50:00,72.5,72.53,72.15,72.23,176000.0,67.5933,67.6212,67.267,67.3416,176000.0
2013-10-28 11:00:00,72.2,72.34,72.14,72.31,167000.0,67.3136,67.4441,67.2576,67.4161,167000.0
2013-10-28 11:10:00,72.31,72.46,72.27,72.35,62000.0,67.4161,67.556,67.3788,67.4534,62000.0
2013-10-28 11:20:00,72.39,72.48,72.27,72.48,86000.0,67.4907,67.5746,67.3788,67.5746,86000.0
2013-10-28 11:30:00,72.49,72.49,72.35,72.39,28000.0,67.584,67.584,67.4534,67.4907,28000.0
2013-10-28 11:40:00,72.39,72.41,72.26,72.3,19000.0,67.4907,67.5094,67.3695,67.4068,19000.0
2013-10-28 11:50:00,72.29,72.45,72.24,72.4,76000.0,67.3975,67.5467,67.3509,67.5,76000.0
2013-10-28 12:00:00,72.42,72.48,72.35,72.35,40000.0,67.5187,67.5746,67.4534,67.4534,40000.0
2013-10-28 12:10:00,72.34,72.49,72.34,72.38,34000.0,67.4441,67.584,67.4441,67.4814,34000.0
2013-10-28 12:20:00,72.41,72.44,72.36,72.44,59000.0,67.5094,67.5373,67.4628,67.5373,59000.0
2013-10-28 12:30:00,72.4,72.64,72.38,72.64,260000.0,67.5,67.7238,67.4814,67.7238,260000.0
2013-10-28 12:40:00,72.64,72.82,72.61,72.82,70000.0,67.7238,67.8916,67.6958,67.8916,70000.0
2013-10-28 12:50:00,72.79,72.88,72.79,72.86,130000.0,67.8637,67.9476,67.8637,67.9289,130000.0
2013-10-28 13:00:00,72.87,72.98,72.85,72.96,81000.0,67.9382,68.0408,67.9196,68.0221,81000.0
2013-10-28 13:10:00,73.0,73.04,72.93,73.03,36000.0,68.0594,68.0967,67.9942,68.0874,36000.0
2013-10-28 13:20:00,73.0,73.08,72.99,73.05,74000.0,68.0594,68.134,68.0501,68.1061,74000.0
2013-10-28 13:30:00,73.02,73.04,72.98,73.01,23000.0,68.0781,68.0967,68.0408,68.0688,23000.0
2013-10-28 13:40:00,73.0,73.03,72.98,73.02,15000.0,68.0594,68.0874,68.0408,68.0781,15000.0
2013-10-28 13:50:00,73.01,73.07,72.97,73.07,70000.0,68.0688,68.1247,68.0315,68.1247,70000.0
2013-10-28 14:00:00,73.06,73.12,73.04,73.04,66000.0,68.1154,68.1713,68.0967,68.0967,66000.0
2013-10-28 14:10:00,73.03,73.1,73.03,73.06,32000.0,68.0874,68.1527,68.0874,68.1154,32000.0
2013-10-28 14:20:00,73.06,73.16,73.06,73.09,80000.0,68.1154,68.2086,68.1154,68.1433,80000.0
2013-10-28 14:30:00,73.07,73.16,73.04,73.07,36000.0,68.1247,68.2086,68.0967,68.1247,36000.0
2013-10-28 14:40:00,73.06,73.1,73.04,73.09,27000.0,68.1154,68.1527,68.0967,68.1433,27000.0
2013-10-28 14:50:00,73.04,73.07,72.9,72.96,91000.0,68.0967,68.1247,67.9662,68.0221,91000.0
2013-10-28 15:00:00,72.92,72.99,72.9,72.93,159000.0,67.9849,68.0501,67.9662,67.9942,159000.0
2013-10-28 15:10:00,72.95,72.98,72.85,72.88,119000.0,68.0128,68.0408,67.9196,67.9476,119000.0
2013-10-28 15:20:00,72.91,72.98,72.88,72.91,61000.0,67.9755,68.0408,67.9476,67.9755,61000.0
2013-10-28 15:30:00,72.91,72.94,72.74,72.84,91000.0,67.9755,68.0035,67.817,67.9103,91000.0
2013-10-28 15:40:00,72.84,72.84,72.7,72.71,110000.0,67.9103,67.9103,67.7797,67.7891,110000.0
2013-10-28 15:50:00,72.71,72.98,72.68,72.96,356000.0,67.7891,68.0408,67.7611,68.0221,356000.0
2013-10-29 09:30:00,73.34,73.5,73.13,73.36,228000.0,68.3764,68.5256,68.1806,68.3951,228000.0
2013-10-29 09:40:00,73.36,73.78,73.36,73.63,230000.0,68.3951,68.7867,68.3951,68.6468,230000.0
2013-10-29 09:50:00,73.67,73.74,73.37,73.49,144000.0,68.6841,68.7494,68.4044,68.5163,144000.0
2013-10-29 10:00:00,73.43,73.51,73.14,73.18,86000.0,68.4603,68.5349,68.19,68.2273,86000.0
2013-10-29 10:10:00,73.19,73.25,73.11,73.17,155000.0,68.2366,68.2925,68.162,68.2179,155000.0
2013-10-29 10:20:00,73.25,73.25,73.1,73.1,82000.0,68.2925,68.2925,68.1527,68.1527,82000.0
2013-10-29 10:30:00,73.13,73.14,72.99,73.03,82000.0,68.1806,68.19,68.0501,68.0874,82000.0
2013-10-29 10:40:00,72.97,73.07,72.93,72.98,68000.0,68.0315,68.1247,67.9942,68.0408,68000.0
2013-10-29 10:50:00,73.0,73.01,72.76,72.8,108000.0,68.0594,68.0688,67.8357,67.873,108000.0
2013-10-29 11:00:00,72.8,73.03,72.8,73.03,57000.0,67.873,68.0874,67.873,68.0874,57000.0
2013-10-29 11:10:00,73.03,73.17,73.01,73.08,67000.0,68.0874,68.2179,68.0688,68.134,67000.0
2013-10-29 11:20:00,73.06,73.12,73.03,73.07,53000.0,68.1154,68.1713,68.0874,68.1247,53000.0
2013-10-29 11:30:00,73.09,73.12,73.0,73.04,25000.0,68.1433,68.1713,68.0594,68.0967,25000.0
2013-10-29 11:40:00,73.04,73.11,73.03,73.07,70000.0,68.0967,68.162,68.0874,68.1247,70000.0
2013-10-29 11:50:00,73.01,73.13,73.01,73.05,56000.0,68.0688,68.1806,68.0688,68.1061,56000.0
2013-10-29 12:00:00,73.05,73.14,73.02,73.07,49000.0,68.1061,68.19,68.0781,68.1247,49000.0
2013-10-29 12:10:00,73.08,73.13,73.07,73.13,24000.0,68.134,68.1806,68.1247,68.1806,24000.0
2013-10-29 12:20:00,73.09,73.19,73.09,73.15,60000.0,68.1433,68.2366,68.1433,68.1993,60000.0
2013-10-29 12:30:00,73.17,73.3,73.16,73.25,143000.0,68.2179,68.3391,68.2086,68.2925,143000.0
2013-10-29 12:40:00,73.26,73.31,73.25,73.26,52000.0,68.3018,68.3485,68.2925,68.3018,52000.0
2013-10-29 12:50:00,73.26,73.39,73.26,73.27,51000.0,68.3018,68.423,68.3018,68.3112,51000.0
2013-10-29 13:00:00,73.32,73.4,73.32,73.4,42000.0,68.3578,68.4324,68.3578,68.4324,42000.0
2013-10-29 13:10:00,73.36,73.41,73.32,73.4,45000.0,68.3951,68.4417,68.3578,68.4324,45000.0
2013-10-29 13:20:00,73.38,73.44,73.36,73.38,89000.0,68.4137,68.4697,68.3951,68.4137,89000.0
2013-10-29 13:30:00,73.36,73.48,73.36,73.4,49000.0,68.3951,68.507,68.3951,68.4324,49000.0
2013-10-29 13:40:00,73.4,73.43,73.37,73.37,21000.0,68.4324,68.4603,68.4044,68.4044,21000.0
2013-10-29 13:50:00,73.37,73.48,73.36,73.46,70000.0,68.4044,68.507,68.3951,68.4883,70000.0
2013-10-29 14:00:00,73.45,73.48,73.36,73.44,122000.0,68.479,68.507,68.3951,68.4697,122000.0
2013-10-29 14:10:00,73.44,73.52,73.43,73.51,96000.0,68.4697,68.5442,68.4603,68.5349,96000.0
2013-10-29 14:20:00,73.52,73.55,73.4,73.41,158000.0,68.5442,68.5722,68.4324,68.4417,158000.0
2013-10-29 14:30:00,73.43,73.44,73.27,73.31,128000.0,68.4603,68.4697,68.3112,68.3485,128000.0
2013-10-29 14:40:00,73.29,73.35,73.22,73.28,144000.0,68.3298,68.3858,68.2646,68.3205,144000.0
2013-10-29 14:50:00,73.29,73.32,73.18,73.18,151000.0,68.3298,68.3578,68.2273,68.2273,151000.0
2013-10-29 15:00:00,73.17,73.2,73.1,73.13,117000.0,68.2179,68.2459,68.1527,68.1806,117000.0
2013-10-29 15:10:00,73.13,73.29,73.11,73.27,148000.0,68.1806,68.3298,68.162,68.3112,148000.0
2013-10-29 15:20:00,73.26,73.31,73.14,73.25,151000.0,68.3018,68.3485,68.19,68.2925,151000.0
2013-10-29 15:30:00,73.28,73.3,73.19,73.23,140000.0,68.3205,68.3391,68.2366,68.2739,140000.0
2013-10-29 15:40:00,73.21,73.33,73.21,73.23,251000.0,68.2552,68.3671,68.2552,68.2739,251000.0
2013-10-29 15:50:00,73.22,73.32,73.18,73.31,430000.0,68.2646,68.3578,68.2273,68.3485,430000.0
2013-10-30 09:30:00,73.4,73.46,73.03,73.03,125000.0,68.4324,68.4883,68.0874,68.0874,125000.0
2013-10-30 09:40:00,73.02,73.19,73.02,73.13,101000.0,68.0781,68.2366,68.0781,68.1806,101000.0
2013-10-30 09:50:00,73.1,73.17,72.71,72.73,207000.0,68.1527,68.2179,67.7891,67.8077,207000.0
2013-10-30 10:00:00,72.85,72.85,72.61,72.61,182000.0,67.9196,67.9196,67.6958,67.6958,182000.0
2013-10-30 10:10:00,72.66,72.79,72.6,72.74,104000.0,67.7425,67.8637,67.6865,67.817,104000.0
2013-10-30 10:20:00,72.79,72.82,72.7,72.77,74000.0,67.8637,67.8916,67.7797,67.845,74000.0
2013-10-30 10:30:00,72.81,73.06,72.81,73.02,178000.0,67.8823,68.1154,67.8823,68.0781,178000.0
2013-10-30 10:40:00,73.03,73.06,72.8,72.8,128000.0,68.0874,68.1154,67.873,67.873,128000.0
2013-10-30 10:50:00,72.8,72.94,72.71,72.85,93000.0,67.873,68.0035,67.7891,67.9196,93000.0
2013-10-30 11:00:00,72.93,73.0,72.87,72.91,60000.0,67.9942,68.0594,67.9382,67.9755,60000.0
2013-10-30 11:10:00,72.9,72.91,72.84,72.88,84000.0,67.9662,67.9755,67.9103,67.9476,84000.0
2013-10-30 11:20:00,72.85,72.85,72.7,72.7,82000.0,67.9196,67.9196,67.7797,67.7797,82000.0
2013-10-30 11:30:00,72.7,72.78,72.61,72.61,58000.0,67.7797,67.8543,67.6958,67.6958,58000.0
2013-10-30 11:40:00,72.61,72.78,72.61,72.7,66000.0,67.6958,67.8543,67.6958,67.7797,66000.0
2013-10-30 11:50:00,72.7,72.7,72.51,72.56,72000.0,67.7797,67.7797,67.6026,67.6492,72000.0
2013-10-30 12:00:00,72.56,72.73,72.55,72.62,83000.0,67.6492,67.8077,67.6399,67.7052,83000.0
2013-10-30 12:10:00,72.61,72.67,72.55,72.6,134000.0,67.6958,67.7518,67.6399,67.6865,134000.0
2013-10-30 12:20:00,72.61,72.62,72.51,72.51,52000.0,67.6958,67.7052,67.6026,67.6026,52000.0
2013-10-30 12:30:00,72.51,72.59,72.42,72.54,135000.0,67.6026,67.6772,67.5187,67.6306,135000.0
2013-10-30 12:40:00,72.54,72.67,72.54,72.61,52000.0,67.6306,67.7518,67.6306,67.6958,52000.0
2013-10-30 12:50:00,72.64,72.7,72.61,72.68,52000.0,67.7238,67.7797,67.6958,67.7611,52000.0
2013-10-30 13:00:00,72.61,72.67,72.58,72.66,23000.0,67.6958,67.7518,67.6679,67.7425,23000.0
2013-10-30 13:10:00,72.64,72.67,72.64,72.67,14000.0,67.7238,67.7518,67.7238,67.7518,14000.0
2013-10-30 13:20:00,72.68,72.72,72.55,72.63,55000.0,67.7611,67.7984,67.6399,67.7145,55000.0
2013-10-30 13:30:00,72.6,72.67,72.6,72.65,25000.0,67.6865,67.7518,67.6865,67.7331,25000.0
2013-10-30 13:40:00,72.66,72.7,72.57,72.58,40000.0,67.7425,67.7797,67.6585,67.6679,40000.0
2013-10-30 13:50:00,72.61,72.61,72.5,72.5,58000.0,67.6958,67.6958,67.5933,67.5933,58000.0
2013-10-30 14:00:00,72.54,72.69,72.4,72.41,190000.0,67.6306,67.7704,67.5,67.5094,190000.0
2013-10-30 14:10:00,72.43,72.57,72.14,72.21,369000.0,67.528,67.6585,67.2576,67.3229,369000.0
2013-10-30 14:20:00,72.18,72.38,72.16,72.32,205000.0,67.2949,67.4814,67.2763,67.4255,205000.0
2013-10-30 14:30:00,72.28,72.47,72.28,72.38,219000.0,67.3882,67.5653,67.3882,67.4814,219000.0
2013-10-30 14:40:00,72.38,72.47,72.25,72.42,165000.0,67.4814,67.5653,67.3602,67.5187,165000.0
2013-10-30 14:50:00,72.43,72.57,72.4,72.51,138000.0,67.528,67.6585,67.5,67.6026,138000.0
2013-10-30 15:00:00,72.51,72.77,72.45,72.65,127000.0,67.6026,67.845,67.5467,67.7331,127000.0
2013-10-30 15:10:00,72.63,72.63,72.5,72.62,132000.0,67.7145,67.7145,67.5933,67.7052,132000.0
2013-10-30 15:20:00,72.62,72.72,72.53,72.66,142000.0,67.7052,67.7984,67.6212,67.7425,142000.0
2013-10-30 15:30:00,72.67,72.77,72.57,72.67,161000.0,67.7518,67.845,67.6585,67.7518,161000.0
2013-10-30 15:40:00,72.71,72.78,72.67,72.69,306000.0,67.7891,67.8543,67.7518,67.7704,306000.0
2013-10-30 15:50:00,72.68,72.74,72.6,72.63,580000.0,67.7611,67.817,67.6865,67.7145,580000.0
2013-10-31 09:30:00,73.0,73.0,70.74,71.99,966000.0,68.0594,68.0594,65.9524,67.1178,966000.0
2013-10-31 09:40:00,72.0,73.14,71.92,73.02,514000.0,67.1271,68.19,67.0525,68.0781,514000.0
2013-10-31 09:50:00,73.02,73.46,72.5,72.68,721000.0,68.0781,68.4883,67.5933,67.7611,721000.0
2013-10-31 10:00:00,72.68,72.95,72.59,72.77,280000.0,67.7611,68.0128,67.6772,67.845,280000.0
2013-10-31 10:10:00,72.7,73.09,72.7,72.94,613000.0,67.7797,68.1433,67.7797,68.0035,613000.0
2013-10-31 10:20:00,72.9,72.95,72.84,72.88,272000.0,67.9662,68.0128,67.9103,67.9476,272000.0
2013-10-31 10:30:00,72.87,72.92,72.64,72.78,500000.0,67.9382,67.9849,67.7238,67.8543,500000.0
2013-10-31 10:40:00,72.74,72.89,72.7,72.79,248000.0,67.817,67.9569,67.7797,67.8637,248000.0
2013-10-31 10:50:00,72.82,72.92,72.75,72.89,222000.0,67.8916,67.9849,67.8264,67.9569,222000.0
2013-10-31 11:00:00,72.88,72.95,72.77,72.84,147000.0,67.9476,68.0128,67.845,67.9103,147000.0
2013-10-31 11:10:00,72.8,72.85,72.71,72.79,135000.0,67.873,67.9196,67.7891,67.8637,135000.0
2013-10-31 11:20:00,72.77,72.83,72.67,72.78,142000.0,67.845,67.9009,67.7518,67.8543,142000.0
2013-10-31 11:30:00,72.78,72.84,72.72,72.8,161000.0,67.8543,67.9103,67.7984,67.873,161000.0
2013-10-31 11:40:00,72.8,72.81,72.49,72.72,177000.0,67.873,67.8823,67.584,67.7984,177000.0
2013-10-31 11:50:00,72.71,72.81,72.66,72.69,138000.0,67.7891,67.8823,67.7425,67.7704,138000.0
2013-10-31 12:00:00,72.69,72.82,72.57,72.79,143000.0,67.7704,67.8916,67.6585,67.8637,143000.0
2013-10-31 12:10:00,72.79,72.84,72.71,72.73,158000.0,67.8637,67.9103,67.7891,67.8077,158000.0
2013-10-31 12:20:00,72.75,72.77,72.59,72.66,88000.0,67.8264,67.845,67.6772,67.7425,88000.0
2013-10-31 12:30:00,72.68,72.73,72.59,72.69,161000.0,67.7611,67.8077,67.6772,67.7704,161000.0
2013-10-31 12:40:00,72.7,72.7,72.48,72.48,103000.0,67.7797,67.7797,67.5746,67.5746,103000.0
2013-10-31 12:50:00,72.47,72.56,72.29,72.37,151000.0,67.5653,67.6492,67.3975,67.4721,151000.0
2013-10-31 13:00:00,72.35,72.45,72.29,72.44,68000.0,67.4534,67.5467,67.3975,67.5373,68000.0
2013-10-31 13:10:00,72.49,72.55,72.33,72.52,126000.0,67.584,67.6399,67.4348,67.6119,126000.0
2013-10-31 13:20:00,72.52,72.53,72.42,72.42,59000.0,67.6119,67.6212,67.5187,67.5187,59000.0
2013-10-31 13:30:00,72.42,72.51,72.39,72.46,43000.0,67.5187,67.6026,67.4907,67.556,43000.0
2013-10-31 13:40:00,72.43,72.53,72.4,72.44,92000.0,67.528,67.6212,67.5,67.5373,92000.0
2013-10-31 13:50:00,72.4,72.48,72.37,72.48,39000.0,67.5,67.5746,67.4721,67.5746,39000.0
2013-10-31 14:00:00,72.48,72.53,72.46,72.53,90000.0,67.5746,67.6212,67.556,67.6212,90000.0
2013-10-31 14:10:00,72.55,72.74,72.54,72.65,125000.0,67.6399,67.817,67.6306,67.7331,125000.0
2013-10-31 14:20:00,72.67,72.72,72.56,72.56,159000.0,67.7518,67.7984,67.6492,67.6492,159000.0
2013-10-31 14:30:00,72.57,72.65,72.51,72.65,98000.0,67.6585,67.7331,67.6026,67.7331,98000.0
2013-10-31 14:40:00,72.63,72.66,72.5,72.5,62000.0,67.7145,67.7425,67.5933,67.5933,62000.0
2013-10-31 14:50:00,72.56,72.6,72.5,72.5,42000.0,67.6492,67.6865,67.5933,67.5933,42000.0
2013-10-31 15:00:00,72.47,72.52,72.34,72.44,182000.0,67.5653,67.6119,67.4441,67.5373,182000.0
2013-10-31 15:10:00,72.51,72.6,72.45,72.55,59000.0,67.6026,67.6865,67.5467,67.6399,59000.0
2013-10-31 15:20:00,72.55,72.55,72.36,72.37,80000.0,67.6399,67.6399,67.4628,67.4721,80000.0
2013-10-31 15:30:00,72.38,72.45,72.36,72.44,185000.0,67.4814,67.5467,67.4628,67.5373,185000.0
2013-10-31 15:40:00,72.42,72.42,72.31,72.35,147000.0,67.5187,67.5187,67.4161,67.4534,147000.0
2013-10-31 15:50:00,72.32,72.37,72.03,72.03,587000.0,67.4255,67.4721,67.1551,67.1551,587000.0
2013-11-01 09:30:00,72.4,73.01,72.32,72.87,493000.0,67.5,68.0688,67.4255,67.9382,493000.0
2013-11-01 09:40:00,72.87,72.91,72.63,72.75,326000.0,67.9382,67.9755,67.7145,67.8264,326000.0
2013-11-01 09:50:00,72.79,72.97,72.77,72.97,254000.0,67.8637,68.0315,67.845,68.0315,254000.0
2013-11-01 10:00:00,72.94,73.19,72.76,72.94,247000.0,68.0035,68.2366,67.8357,68.0035,247000.0
2013-11-01 10:10:00,72.92,73.01,72.6,72.6,226000.0,67.9849,68.0688,67.6865,67.6865,226000.0
2013-11-01 10:20:00,72.66,72.87,72.66,72.87,145000.0,67.7425,67.9382,67.7425,67.9382,145000.0
2013-11-01 10:30:00,72.87,72.95,72.71,72.86,105000.0,67.9382,68.0128,67.7891,67.9289,105000.0
2013-11-01 10:40:00,72.9,72.99,72.88,72.99,110000.0,67.9662,68.0501,67.9476,68.0501,110000.0
2013-11-01 10:50:00,72.92,73.34,72.92,73.27,296000.0,67.9849,68.3764,67.9849,68.3112,296000.0
2013-11-01 11:00:00,73.3,73.3,73.13,73.15,148000.0,68.3391,68.3391,68.1806,68.1993,148000.0
2013-11-01 11:10:00,73.17,73.28,72.97,73.28,485000.0,68.2179,68.3205,68.0315,68.3205,485000.0
2013-11-01 11:20:00,73.29,73.48,73.28,73.35,334000.0,68.3298,68.507,68.3205,68.3858,334000.0
2013-11-01 11:30:00,73.35,73.49,73.35,73.46,212000.0,68.3858,68.5163,68.3858,68.4883,212000.0
2013-11-01 11:40:00,73.44,73.46,73.1,73.14,125000.0,68.4697,68.4883,68.1527,68.19,125000.0
2013-11-01 11:50:00,73.17,73.2,72.93,72.93,146000.0,68.2179,68.2459,67.9942,67.9942,146000.0
2013-11-01 12:00:00,72.91,73.08,72.85,73.02,56000.0,67.9755,68.134,67.9196,68.0781,56000.0
2013-11-01 12:10:00,73.04,73.21,73.04,73.21,77000.0,68.0967,68.2552,68.0967,68.2552,77000.0
2013-11-01 12:20:00,73.22,73.4,73.22,73.35,57000.0,68.2646,68.4324,68.2646,68.3858,57000.0
2013-11-01 12:30:00,73.35,73.49,73.31,73.38,133000.0,68.3858,68.5163,68.3485,68.4137,133000.0
2013-11-01 12:40:00,73.36,73.4,73.26,73.4,79000.0,68.3951,68.4324,68.3018,68.4324,79000.0
2013-11-01 12:50:00,73.37,73.43,73.35,73.42,96000.0,68.4044,68.4603,68.3858,68.451,96000.0
2013-11-01 13:00:00,73.4,73.43,73.32,73.33,64000.0,68.4324,68.4603,68.3578,68.3671,64000.0
2013-11-01 13:10:00,73.35,73.39,73.29,73.33,85000.0,68.3858,68.423,68.3298,68.3671,85000.0
2013-11-01 13:20:00,73.3,73.42,73.29,73.41,42000.0,68.3391,68.451,68.3298,68.4417,42000.0
2013-11-01 13:30:00,73.4,73.48,73.3,73.48,130000.0,68.4324,68.507,68.3391,68.507,130000.0
2013-11-01 13:40:00,73.46,73.48,73.35,73.45,101000.0,68.4883,68.507,68.3858,68.479,101000.0
2013-11-01 13:50:00,73.47,73.47,73.36,73.39,61000.0,68.4976,68.4976,68.3951,68.423,61000.0
2013-11-01 14:00:00,73.38,73.46,73.36,73.45,54000.0,68.4137,68.4883,68.3951,68.479,54000.0
2013-11-01 14:10:00,73.47,73.65,73.43,73.62,228000.0,68.4976,68.6654,68.4603,68.6375,228000.0
2013-11-01 14:20:00,73.63,73.7,73.6,73.63,87000.0,68.6468,68.7121,68.6188,68.6468,87000.0
2013-11-01 14:30:00,73.6,73.6,73.5,73.6,127000.0,68.6188,68.6188,68.5256,68.6188,127000.0
2013-11-01 14:40:00,73.6,73.7,73.57,73.65,83000.0,68.6188,68.7121,68.5909,68.6654,83000.0
2013-11-01 14:50:00,73.64,73.67,73.53,73.59,100000.0,68.6561,68.6841,68.5536,68.6095,100000.0
2013-11-01 15:00:00,73.61,73.65,73.54,73.63,134000.0,68.6282,68.6654,68.5629,68.6468,134000.0
2013-11-01 15:10:00,73.63,73.72,73.63,73.68,103000.0,68.6468,68.7307,68.6468,68.6934,103000.0
2013-11-01 15:20:00,73.7,73.73,73.6,73.65,301000.0,68.7121,68.74,68.6188,68.6654,301000.0
2013-11-01 15:30:00,73.63,73.73,73.6,73.68,299000.0,68.6468,68.74,68.6188,68.6934,299000.0
2013-11-01 15:40:00,73.67,73.77,73.65,73.71,471000.0,68.6841,68.7773,68.6654,68.7214,471000.0
2013-11-01 15:50:00,73.73,73.92,73.7,73.87,762000.0,68.74,68.9172,68.7121,68.8706,762000.0
2013-11-04 09:30:00,73.83,73.98,73.75,73.89,255000.0,68.8333,68.9731,68.7587,68.8892,255000.0
2013-11-04 09:40:00,73.9,73.9,73.6,73.78,176000.0,68.8985,68.8985,68.6188,68.7867,176000.0
2013-11-04 09:50:00,73.69,73.77,73.4,73.43,165000.0,68.7027,68.7773,68.4324,68.4603,165000.0
2013-11-04 10:00:00,73.42,73.53,73.33,73.34,108000.0,68.451,68.5536,68.3671,68.3764,108000.0
2013-11-04 10:10:00,73.34,73.36,73.23,73.33,114000.0,68.3764,68.3951,68.2739,68.3671,114000.0
2013-11-04 10:20:00,73.34,73.53,73.28,73.53,92000.0,68.3764,68.5536,68.3205,68.5536,92000.0
2013-11-04 10:30:00,73.47,73.63,73.46,73.51,76000.0,68.4976,68.6468,68.4883,68.5349,76000.0
2013-11-04 10:40:00,73.54,73.68,73.42,73.68,93000.0,68.5629,68.6934,68.451,68.6934,93000.0
2013-11-04 10:50:00,73.62,73.63,73.35,73.38,82000.0,68.6375,68.6468,68.3858,68.4137,82000.0
2013-11-04 11:00:00,73.34,73.38,73.28,73.37,71000.0,68.3764,68.4137,68.3205,68.4044,71000.0
2013-11-04 11:10:00,73.35,73.47,73.31,73.31,28000.0,68.3858,68.4976,68.3485,68.3485,28000.0
2013-11-04 11:20:00,73.33,73.42,73.28,73.4,72000.0,68.3671,68.451,68.3205,68.4324,72000.0
2013-11-04 11:30:00,73.38,73.38,73.3,73.32,14000.0,68.4137,68.4137,68.3391,68.3578,14000.0
2013-11-04 11:40:00,73.35,73.38,73.25,73.25,50000.0,68.3858,68.4137,68.2925,68.2925,50000.0
2013-11-04 11:50:00,73.28,73.34,73.25,73.29,36000.0,68.3205,68.3764,68.2925,68.3298,36000.0
2013-11-04 12:00:00,73.26,73.26,73.18,73.2,68000.0,68.3018,68.3018,68.2273,68.2459,68000.0
2013-11-04 12:10:00,73.18,73.27,73.18,73.24,45000.0,68.2273,68.3112,68.2273,68.2832,45000.0
2013-11-04 12:20:00,73.23,73.23,73.2,73.2,20000.0,68.2739,68.2739,68.2459,68.2459,20000.0
2013-11-04 12:30:00,73.18,73.21,73.16,73.21,41000.0,68.2273,68.2552,68.2086,68.2552,41000.0
2013-11-04 12:40:00,73.21,73.22,73.16,73.16,38000.0,68.2552,68.2646,68.2086,68.2086,38000.0
2013-11-04 12:50:00,73.15,73.15,73.06,73.09,133000.0,68.1993,68.1993,68.1154,68.1433,133000.0
2013-11-04 13:00:00,73.1,73.13,73.07,73.13,135000.0,68.1527,68.1806,68.1247,68.1806,135000.0
2013-11-04 13:10:00,73.09,73.1,73.0,73.0,58000.0,68.1433,68.1527,68.0594,68.0594,58000.0
2013-11-04 13:20:00,73.0,73.05,72.93,73.03,218000.0,68.0594,68.1061,67.9942,68.0874,218000.0
2013-11-04 13:30:00,73.04,73.05,72.97,72.99,112000.0,68.0967,68.1061,68.0315,68.0501,112000.0
2013-11-04 13:40:00,73.0,73.03,72.96,72.96,72000.0,68.0594,68.0874,68.0221,68.0221,72000.0
2013-11-04 13:50:00,72.98,72.98,72.87,72.92,91000.0,68.0408,68.0408,67.9382,67.9849,91000.0
2013-11-04 14:00:00,72.91,72.97,72.88,72.95,87000.0,67.9755,68.0315,67.9476,68.0128,87000.0
2013-11-04 14:10:00,72.95,72.98,72.93,72.95,40000.0,68.0128,68.0408,67.9942,68.0128,40000.0
2013-11-04 14:20:00,72.96,73.02,72.93,73.0,92000.0,68.0221,68.0781,67.9942,68.0594,92000.0
2013-11-04 14:30:00,72.99,73.01,72.9,72.92,69000.0,68.0501,68.0688,67.9662,67.9849,69000.0
2013-11-04 14:40:00,72.92,72.95,72.89,72.9,76000.0,67.9849,68.0128,67.9569,67.9662,76000.0
2013-11-04 14:50:00,72.88,72.92,72.85,72.85,48000.0,67.9476,67.9849,67.9196,67.9196,48000.0
2013-11-04 15:00:00,72.86,72.88,72.62,72.68,214000.0,67.9289,67.9476,67.7052,67.7611,214000.0
2013-11-04 15:10:00,72.7,72.79,72.7,72.71,43000.0,67.7797,67.8637,67.7797,67.7891,43000.0
2013-11-04 15:20:00,72.76,72.8,72.69,72.8,147000.0,67.8357,67.873,67.7704,67.873,147000.0
2013-11-04 15:30:00,72.8,72.91,72.79,72.9,235000.0,67.873,67.9755,67.8637,67.9662,235000.0
2013-11-04 15:40:00,72.9,72.95,72.81,72.88,183000.0,67.9662,68.0128,67.8823,67.9476,183000.0
2013-11-04 15:50:00,72.88,72.92,72.78,72.92,366000.0,67.9476,67.9849,67.8543,67.9849,366000.0
2013-11-05 09:30:00,72.73,72.78,72.51,72.59,219000.0,67.8077,67.8543,67.6026,67.6772,219000.0
2013-11-05 09:40:00,72.68,72.8,72.61,72.66,125000.0,67.7611,67.873,67.6958,67.7425,125000.0
2013-11-05 09:50:00,72.63,72.63,72.32,72.44,191000.0,67.7145,67.7145,67.4255,67.5373,191000.0
2013-11-05 10:00:00,72.51,72.76,72.4,72.75,248000.0,67.6026,67.8357,67.5,67.8264,248000.0
2013-11-05 10:10:00,72.71,72.71,72.59,72.66,141000.0,67.7891,67.7891,67.6772,67.7425,141000.0
2013-11-05 10:20:00,72.71,72.92,72.64,72.82,239000.0,67.7891,67.9849,67.7238,67.8916,239000.0
2013-11-05 10:30:00,72.82,73.0,72.78,72.94,201000.0,67.8916,68.0594,67.8543,68.0035,201000.0
2013-11-05 10:40:00,72.94,73.2,72.94,73.19,217000.0,68.0035,68.2459,68.0035,68.2366,217000.0
2013-11-05 10:50:00,73.2,73.45,73.06,73.07,181000.0,68.2459,68.479,68.1154,68.1247,181000.0
2013-11-05 11:00:00,73.13,73.23,73.0,73.19,91000.0,68.1806,68.2739,68.0594,68.2366,91000.0
2013-11-05 11:10:00,73.23,73.3,73.09,73.28,108000.0,68.2739,68.3391,68.1433,68.3205,108000.0
2013-11-05 11:20:00,73.22,73.34,73.21,73.23,88000.0,68.2646,68.3764,68.2552,68.2739,88000.0
2013-11-05 11:30:00,73.25,73.39,73.18,73.39,60000.0,68.2925,68.423,68.2273,68.423,60000.0
2013-11-05 11:40:00,73.37,73.47,73.34,73.47,122000.0,68.4044,68.4976,68.3764,68.4976,122000.0
2013-11-05 11:50:00,73.47,73.73,73.47,73.71,187000.0,68.4976,68.74,68.4976,68.7214,187000.0
2013-11-05 12:00:00,73.69,73.71,73.57,73.7,185000.0,68.7027,68.7214,68.5909,68.7121,185000.0
2013-11-05 12:10:00,73.7,73.82,73.64,73.77,153000.0,68.7121,68.8239,68.6561,68.7773,153000.0
2013-11-05 12:20:00,73.77,73.82,73.66,73.67,145000.0,68.7773,68.8239,68.6748,68.6841,145000.0
2013-11-05 12:30:00,73.66,73.67,73.5,73.54,128000.0,68.6748,68.6841,68.5256,68.5629,128000.0
2013-11-05 12:40:00,73.59,73.6,73.47,73.47,89000.0,68.6095,68.6188,68.4976,68.4976,89000.0
2013-11-05 12:50:00,73.47,73.54,73.43,73.45,119000.0,68.4976,68.5629,68.4603,68.479,119000.0
2013-11-05 13:00:00,73.45,73.48,73.43,73.48,26000.0,68.479,68.507,68.4603,68.507,26000.0
2013-11-05 13:10:00,73.43,73.5,73.42,73.49,50000.0,68.4603,68.5256,68.451,68.5163,50000.0
2013-11-05 13:20:00,73.51,73.65,73.5,73.65,90000.0,68.5349,68.6654,68.5256,68.6654,90000.0
2013-11-05 13:30:00,73.62,73.72,73.59,73.59,90000.0,68.6375,68.7307,68.6095,68.6095,90000.0
2013-11-05 13:40:00,73.59,73.69,73.56,73.66,65000.0,68.6095,68.7027,68.5815,68.6748,65000.0
2013-11-05 13:50:00,73.66,73.72,73.62,73.63,73000.0,68.6748,68.7307,68.6375,68.6468,73000.0
2013-11-05 14:00:00,73.68,73.74,73.62,73.72,66000.0,68.6934,68.7494,68.6375,68.7307,66000.0
2013-11-05 14:10:00,73.7,73.77,73.68,73.72,148000.0,68.7121,68.7773,68.6934,68.7307,148000.0
2013-11-05 14:20:00,73.74,73.78,73.72,73.74,150000.0,68.7494,68.7867,68.7307,68.7494,150000.0
2013-11-05 14:30:00,73.77,73.8,73.72,73.8,86000.0,68.7773,68.8053,68.7307,68.8053,86000.0
2013-11-05 14:40:00,73.8,73.82,73.67,73.72,99000.0,68.8053,68.8239,68.6841,68.7307,99000.0
2013-11-05 14:50:00,73.72,73.76,73.68,73.76,65000.0,68.7307,68.768,68.6934,68.768,65000.0
2013-11-05 15:00:00,73.74,73.74,73.67,73.7,87000.0,68.7494,68.7494,68.6841,68.7121,87000.0
2013-11-05 15:10:00,73.71,73.73,73.56,73.56,158000.0,68.7214,68.74,68.5815,68.5815,158000.0
2013-11-05 15:20:00,73.57,73.69,73.56,73.63,104000.0,68.5909,68.7027,68.5815,68.6468,104000.0
2013-11-05 15:30:00,73.63,73.68,73.59,73.64,189000.0,68.6468,68.6934,68.6095,68.6561,189000.0
2013-11-05 15:40:00,73.65,73.71,73.63,73.66,168000.0,68.6654,68.7214,68.6468,68.6748,168000.0
2013-11-05 15:50:00,73.64,73.71,73.54,73.63,395000.0,68.6561,68.7214,68.5629,68.6468,395000.0
2013-11-06 09:30:00,73.8,73.84,73.66,73.71,260000.0,68.8053,68.8426,68.6748,68.7214,260000.0
2013-11-06 09:40:00,73.71,73.71,73.45,73.65,142000.0,68.7214,68.7214,68.479,68.6654,142000.0
2013-11-06 09:50:00,73.68,73.83,73.66,73.69,189000.0,68.6934,68.8333,68.6748,68.7027,189000.0
2013-11-06 10:00:00,73.7,73.74,73.55,73.65,317000.0,68.7121,68.7494,68.5722,68.6654,317000.0
2013-11-06 10:10:00,73.65,73.65,73.37,73.39,202000.0,68.6654,68.6654,68.4044,68.423,202000.0
2013-11-06 10:20:00,73.39,73.41,73.13,73.19,145000.0,68.423,68.4417,68.1806,68.2366,145000.0
2013-11-06 10:30:00,73.17,73.27,73.05,73.07,178000.0,68.2179,68.3112,68.1061,68.1247,178000.0
2013-11-06 10:40:00,73.06,73.37,73.01,73.27,122000.0,68.1154,68.4044,68.0688,68.3112,122000.0
2013-11-06 10:50:00,73.25,73.31,73.06,73.09,71000.0,68.2925,68.3485,68.1154,68.1433,71000.0
2013-11-06 11:00:00,73.05,73.16,73.03,73.08,78000.0,68.1061,68.2086,68.0874,68.134,78000.0
2013-11-06 11:10:00,73.13,73.36,73.12,73.33,53000.0,68.1806,68.3951,68.1713,68.3671,53000.0
2013-11-06 11:20:00,73.32,73.4,73.28,73.32,68000.0,68.3578,68.4324,68.3205,68.3578,68000.0
2013-11-06 11:30:00,73.31,73.35,73.23,73.24,68000.0,68.3485,68.3858,68.2739,68.2832,68000.0
2013-11-06 11:40:00,73.23,73.23,73.19,73.22,35000.0,68.2739,68.2739,68.2366,68.2646,35000.0
2013-11-06 11:50:00,73.25,73.34,73.22,73.3,63000.0,68.2925,68.3764,68.2646,68.3391,63000.0
2013-11-06 12:00:00,73.3,73.31,73.22,73.25,37000.0,68.3391,68.3485,68.2646,68.2925,37000.0
2013-11-06 12:10:00,73.25,73.26,73.18,73.2,56000.0,68.2925,68.3018,68.2273,68.2459,56000.0
2013-11-06 12:20:00,73.29,73.3,73.2,73.2,47000.0,68.3298,68.3391,68.2459,68.2459,47000.0
2013-11-06 12:30:00,73.19,73.31,73.17,73.25,73000.0,68.2366,68.3485,68.2179,68.2925,73000.0
2013-11-06 12:40:00,73.27,73.31,73.2,73.28,73000.0,68.3112,68.3485,68.2459,68.3205,73000.0
2013-11-06 12:50:00,73.27,73.3,73.2,73.2,49000.0,68.3112,68.3391,68.2459,68.2459,49000.0
2013-11-06 13:00:00,73.22,73.3,73.17,73.23,75000.0,68.2646,68.3391,68.2179,68.2739,75000.0
2013-11-06 13:10:00,73.23,73.28,73.21,73.23,71000.0,68.2739,68.3205,68.2552,68.2739,71000.0
2013-11-06 13:20:00,73.23,73.37,73.18,73.33,129000.0,68.2739,68.4044,68.2273,68.3671,129000.0
2013-11-06 13:30:00,73.36,73.44,73.35,73.36,63000.0,68.3951,68.4697,68.3858,68.3951,63000.0
2013-11-06 13:40:00,73.36,73.42,73.33,73.33,95000.0,68.3951,68.451,68.3671,68.3671,95000.0
2013-11-06 13:50:00,73.36,73.39,73.28,73.36,67000.0,68.3951,68.423,68.3205,68.3951,67000.0
2013-11-06 14:00:00,73.37,73.37,73.26,73.26,68000.0,68.4044,68.4044,68.3018,68.3018,68000.0
2013-11-06 14:10:00,73.29,73.39,73.29,73.39,121000.0,68.3298,68.423,68.3298,68.423,121000.0
2013-11-06 14:20:00,73.4,73.47,73.35,73.44,78000.0,68.4324,68.4976,68.3858,68.4697,78000.0
2013-11-06 14:30:00,73.45,73.57,73.44,73.53,120000.0,68.479,68.5909,68.4697,68.5536,120000.0
2013-11-06 14:40:00,73.5,73.58,73.45,73.47,144000.0,68.5256,68.6002,68.479,68.4976,144000.0
2013-11-06 14:50:00,73.45,73.5,73.4,73.42,42000.0,68.479,68.5256,68.4324,68.451,42000.0
2013-11-06 15:00:00,73.42,73.45,73.38,73.42,64000.0,68.451,68.479,68.4137,68.451,64000.0
2013-11-06 15:10:00,73.41,73.41,73.3,73.38,68000.0,68.4417,68.4417,68.3391,68.4137,68000.0
2013-11-06 15:20:00,73.36,73.5,73.34,73.35,93000.0,68.3951,68.5256,68.3764,68.3858,93000.0
2013-11-06 15:30:00,73.35,73.4,73.3,73.36,109000.0,68.3858,68.4324,68.3391,68.3951,109000.0
2013-11-06 15:40:00,73.38,73.42,73.35,73.4,207000.0,68.4137,68.451,68.3858,68.4324,207000.0
2013-11-06 15:50:00,73.39,73.52,73.34,73.39,420000.0,68.423,68.5442,68.3764,68.423,420000.0
2013-11-07 09:30:00,73.74,73.76,73.42,73.57,131000.0,68.7494,68.768,68.451,68.5909,131000.0
2013-11-07 09:40:00,73.58,73.65,73.47,73.5,61000.0,68.6002,68.6654,68.4976,68.5256,61000.0
2013-11-07 09:50:00,73.48,73.48,73.11,73.21,103000.0,68.507,68.507,68.162,68.2552,103000.0
2013-11-07 10:00:00,73.14,73.36,73.12,73.14,132000.0,68.19,68.3951,68.1713,68.19,132000.0
2013-11-07 10:10:00,73.11,73.15,72.87,72.87,157000.0,68.162,68.1993,67.9382,67.9382,157000.0
2013-11-07 10:20:00,72.87,73.03,72.73,72.96,215000.0,67.9382,68.0874,67.8077,68.0221,215000.0
2013-11-07 10:30:00,72.95,72.95,72.61,72.66,109000.0,68.0128,68.0128,67.6958,67.7425,109000.0
2013-11-07 10:40:00,72.66,72.71,72.61,72.66,133000.0,67.7425,67.7891,67.6958,67.7425,133000.0
2013-11-07 10:50:00,72.7,72.74,72.6,72.7,150000.0,67.7797,67.817,67.6865,67.7797,150000.0
2013-11-07 11:00:00,72.67,72.78,72.63,72.7,125000.0,67.7518,67.8543,67.7145,67.7797,125000.0
2013-11-07 11:10:00,72.7,72.72,72.58,72.58,114000.0,67.7797,67.7984,67.6679,67.6679,114000.0
2013-11-07 11:20:00,72.57,72.64,72.38,72.4,178000.0,67.6585,67.7238,67.4814,67.5,178000.0
2013-11-07 11:30:00,72.41,72.5,72.34,72.37,134000.0,67.5094,67.5933,67.4441,67.4721,134000.0
2013-11-07 11:40:00,72.37,72.38,72.3,72.33,174000.0,67.4721,67.4814,67.4068,67.4348,174000.0
2013-11-07 11:50:00,72.35,72.54,72.34,72.53,313000.0,67.4534,67.6306,67.4441,67.6212,313000.0
2013-11-07 12:00:00,72.55,72.75,72.55,72.67,64000.0,67.6399,67.8264,67.6399,67.7518,64000.0
2013-11-07 12:10:00,72.72,72.77,72.59,72.59,48000.0,67.7984,67.845,67.6772,67.6772,48000.0
2013-11-07 12:20:00,72.7,72.71,72.59,72.71,17000.0,67.7797,67.7891,67.6772,67.7891,17000.0
2013-11-07 12:30:00,72.71,72.71,72.5,72.64,48000.0,67.7891,67.7891,67.5933,67.7238,48000.0
2013-11-07 12:40:00,72.64,72.73,72.61,72.69,12000.0,67.7238,67.8077,67.6958,67.7704,12000.0
2013-11-07 12:50:00,72.63,72.64,72.53,72.54,37000.0,67.7145,67.7238,67.6212,67.6306,37000.0
2013-11-07 13:00:00,72.57,72.66,72.52,72.52,38000.0,67.6585,67.7425,67.6119,67.6119,38000.0
2013-11-07 13:10:00,72.54,72.59,72.51,72.59,23000.0,67.6306,67.6772,67.6026,67.6772,23000.0
2013-11-07 13:20:00,72.57,72.63,72.46,72.47,39000.0,67.6585,67.7145,67.556,67.5653,39000.0
2013-11-07 13:30:00,72.47,72.49,72.32,72.44,72000.0,67.5653,67.584,67.4255,67.5373,72000.0
2013-11-07 13:40:00,72.44,72.53,72.39,72.39,120000.0,67.5373,67.6212,67.4907,67.4907,120000.0
2013-11-07 13:50:00,72.46,72.5,72.4,72.47,40000.0,67.556,67.5933,67.5,67.5653,40000.0
2013-11-07 14:00:00,72.42,72.42,72.25,72.3,90000.0,67.5187,67.5187,67.3602,67.4068,90000.0
2013-11-07 14:10:00,72.3,72.35,72.26,72.3,72000.0,67.4068,67.4534,67.3695,67.4068,72000.0
2013-11-07 14:20:00,72.32,72.35,72.27,72.31,54000.0,67.4255,67.4534,67.3788,67.4161,54000.0
2013-11-07 14:30:00,72.28,72.32,72.18,72.29,74000.0,67.3882,67.4255,67.2949,67.3975,74000.0
2013-11-07 14:40:00,72.32,72.32,72.21,72.25,41000.0,67.4255,67.4255,67.3229,67.3602,41000.0
2013-11-07 14:50:00,72.25,72.31,72.23,72.27,83000.0,67.3602,67.4161,67.3416,67.3788,83000.0
2013-11-07 15:00:00,72.25,72.29,72.16,72.16,108000.0,67.3602,67.3975,67.2763,67.2763,108000.0
2013-11-07 15:10:00,72.16,72.2,72.08,72.1,74000.0,67.2763,67.3136,67.2017,67.2204,74000.0
2013-11-07 15:20:00,72.09,72.22,72.06,72.06,107000.0,67.211,67.3322,67.1831,67.1831,107000.0
2013-11-07 15:30:00,72.05,72.15,72.0,72.09,187000.0,67.1737,67.267,67.1271,67.211,187000.0
2013-11-07 15:40:00,72.09,72.13,72.0,72.01,187000.0,67.211,67.2483,67.1271,67.1364,187000.0
2013-11-07 15:50:00,72.01,72.18,71.96,72.13,488000.0,67.1364,67.2949,67.0898,67.2483,488000.0
2013-11-08 09:30:00,72.05,72.87,72.05,72.54,305000.0,67.1737,67.9382,67.1737,67.6306,305000.0
2013-11-08 09:40:00,72.61,73.02,72.57,72.82,304000.0,67.6958,68.0781,67.6585,67.8916,304000.0
2013-11-08 09:50:00,72.89,72.9,72.49,72.55,139000.0,67.9569,67.9662,67.584,67.6399,139000.0
2013-11-08 10:00:00,72.55,72.79,72.55,72.75,98000.0,67.6399,67.8637,67.6399,67.8264,98000.0
2013-11-08 10:10:00,72.79,72.97,72.72,72.91,69000.0,67.8637,68.0315,67.7984,67.9755,69000.0
2013-11-08 10:20:00,73.0,73.0,72.74,72.74,75000.0,68.0594,68.0594,67.817,67.817,75000.0
2013-11-08 10:30:00,72.74,72.98,72.74,72.92,75000.0,67.817,68.0408,67.817,67.9849,75000.0
2013-11-08 10:40:00,72.9,72.95,72.86,72.87,65000.0,67.9662,68.0128,67.9289,67.9382,65000.0
2013-11-08 10:50:00,72.87,72.95,72.72,72.82,74000.0,67.9382,68.0128,67.7984,67.8916,74000.0
2013-11-08 11:00:00,72.83,72.9,72.74,72.8,62000.0,67.9009,67.9662,67.817,67.873,62000.0
2013-11-08 11:10:00,72.84,72.94,72.79,72.91,61000.0,67.9103,68.0035,67.8637,67.9755,61000.0
2013-11-08 11:20:00,72.95,72.99,72.84,72.96,50000.0,68.0128,68.0501,67.9103,68.0221,50000.0
2013-11-08 11:30:00,72.97,73.06,72.92,73.05,71000.0,68.0315,68.1154,67.9849,68.1061,71000.0
2013-11-08 11:40:00,73.01,73.04,72.81,72.88,43000.0,68.0688,68.0967,67.8823,67.9476,43000.0
2013-11-08 11:50:00,72.89,73.14,72.89,73.05,219000.0,67.9569,68.19,67.9569,68.1061,219000.0
2013-11-08 12:00:00,73.04,73.23,73.04,73.2,91000.0,68.0967,68.2739,68.0967,68.2459,91000.0
2013-11-08 12:10:00,73.18,73.24,73.17,73.17,55000.0,68.2273,68.2832,68.2179,68.2179,55000.0
2013-11-08 12:20:00,73.18,73.24,73.16,73.23,53000.0,68.2273,68.2832,68.2086,68.2739,53000.0
2013-11-08 12:30:00,73.24,73.24,73.17,73.21,37000.0,68.2832,68.2832,68.2179,68.2552,37000.0
2013-11-08 12:40:00,73.24,73.24,73.14,73.14,39000.0,68.2832,68.2832,68.19,68.19,39000.0
2013-11-08 12:50:00,73.16,73.16,73.01,73.06,98000.0,68.2086,68.2086,68.0688,68.1154,98000.0
2013-11-08 13:00:00,73.06,73.09,73.05,73.09,17000.0,68.1154,68.1433,68.1061,68.1433,17000.0
2013-11-08 13:10:00,73.12,73.14,73.04,73.09,40000.0,68.1713,68.19,68.0967,68.1433,40000.0
2013-11-08 13:20:00,73.1,73.22,73.1,73.21,72000.0,68.1527,68.2646,68.1527,68.2552,72000.0
2013-11-08 13:30:00,73.21,73.21,73.15,73.18,9000.0,68.2552,68.2552,68.1993,68.2273,9000.0
2013-11-08 13:40:00,73.22,73.23,73.15,73.18,31000.0,68.2646,68.2739,68.1993,68.2273,31000.0
2013-11-08 13:50:00,73.19,73.19,72.97,73.02,45000.0,68.2366,68.2366,68.0315,68.0781,45000.0
2013-11-08 14:00:00,73.05,73.17,73.05,73.14,32000.0,68.1061,68.2179,68.1061,68.19,32000.0
2013-11-08 14:10:00,73.12,73.12,73.03,73.06,28000.0,68.1713,68.1713,68.0874,68.1154,28000.0
2013-11-08 14:20:00,73.11,73.16,73.11,73.13,51000.0,68.162,68.2086,68.162,68.1806,51000.0
2013-11-08 14:30:00,73.14,73.18,73.09,73.14,46000.0,68.19,68.2273,68.1433,68.19,46000.0
2013-11-08 14:40:00,73.14,73.2,73.1,73.17,38000.0,68.19,68.2459,68.1527,68.2179,38000.0
2013-11-08 14:50:00,73.16,73.21,73.16,73.2,44000.0,68.2086,68.2552,68.2086,68.2459,44000.0
2013-11-08 15:00:00,73.17,73.17,73.03,73.11,47000.0,68.2179,68.2179,68.0874,68.162,47000.0
2013-11-08 15:10:00,73.09,73.17,73.07,73.15,73000.0,68.1433,68.2179,68.1247,68.1993,73000.0
2013-11-08 15:20:00,73.14,73.25,73.14,73.2,89000.0,68.19,68.2925,68.19,68.2459,89000.0
2013-11-08 15:30:00,73.23,73.29,73.18,73.25,62000.0,68.2739,68.3298,68.2273,68.2925,62000.0
2013-11-08 15:40:00,73.26,73.33,73.21,73.33,165000.0,68.3018,68.3671,68.2552,68.3671,165000.0
2013-11-08 15:50:00,73.32,73.45,73.29,73.44,706000.0,68.3578,68.479,68.3298,68.4697,706000.0
2013-11-11 09:30:00,73.41,73.7,73.22,73.6,245000.0,68.4417,68.7121,68.2646,68.6188,245000.0
2013-11-11 09:40:00,73.61,73.8,73.6,73.69,189000.0,68.6282,68.8053,68.6188,68.7027,189000.0
2013-11-11 09:50:00,73.71,73.85,73.66,73.82,109000.0,68.7214,68.8519,68.6748,68.8239,109000.0
2013-11-11 10:00:00,73.77,73.86,73.73,73.84,187000.0,68.7773,68.8612,68.74,68.8426,187000.0
2013-11-11 10:10:00,73.86,73.9,73.8,73.86,145000.0,68.8612,68.8985,68.8053,68.8612,145000.0
2013-11-11 10:20:00,73.8,73.91,73.8,73.9,89000.0,68.8053,68.9079,68.8053,68.8985,89000.0
2013-11-11 10:30:00,73.9,73.97,73.8,73.89,198000.0,68.8985,68.9638,68.8053,68.8892,198000.0
2013-11-11 10:40:00,73.86,74.02,73.8,73.99,293000.0,68.8612,69.0104,68.8053,68.9824,293000.0
2013-11-11 10:50:00,74.02,74.15,74.0,74.04,99000.0,69.0104,69.1316,68.9918,69.0291,99000.0
2013-11-11 11:00:00,74.05,74.1,73.9,74.0,129000.0,69.0384,69.085,68.8985,68.9918,129000.0
2013-11-11 11:10:00,73.98,74.2,73.91,74.17,429000.0,68.9731,69.1782,68.9079,69.1503,429000.0
2013-11-11 11:20:00,74.16,74.3,74.15,74.24,96000.0,69.1409,69.2715,69.1316,69.2155,96000.0
2013-11-11 11:30:00,74.24,74.25,74.18,74.2,36000.0,69.2155,69.2248,69.1596,69.1782,36000.0
2013-11-11 11:40:00,74.2,74.29,74.18,74.24,50000.0,69.1782,69.2621,69.1596,69.2155,50000.0
2013-11-11 11:50:00,74.24,74.3,74.2,74.25,70000.0,69.2155,69.2715,69.1782,69.2248,70000.0
2013-11-11 12:00:00,74.22,74.24,74.17,74.19,28000.0,69.1969,69.2155,69.1503,69.1689,28000.0
2013-11-11 12:10:00,74.18,74.27,74.18,74.25,26000.0,69.1596,69.2435,69.1596,69.2248,26000.0
2013-11-11 12:20:00,74.21,74.27,74.21,74.22,38000.0,69.1875,69.2435,69.1875,69.1969,38000.0
2013-11-11 12:30:00,74.25,74.27,74.2,74.23,24000.0,69.2248,69.2435,69.1782,69.2062,24000.0
2013-11-11 12:40:00,74.22,74.27,74.2,74.25,59000.0,69.1969,69.2435,69.1782,69.2248,59000.0
2013-11-11 12:50:00,74.23,74.3,74.2,74.3,48000.0,69.2062,69.2715,69.1782,69.2715,48000.0
2013-11-11 13:00:00,74.29,74.34,74.26,74.34,53000.0,69.2621,69.3088,69.2342,69.3088,53000.0
2013-11-11 13:10:00,74.33,74.34,74.26,74.3,32000.0,69.2994,69.3088,69.2342,69.2715,32000.0
2013-11-11 13:20:00,74.26,74.31,74.25,74.26,64000.0,69.2342,69.2808,69.2248,69.2342,64000.0
2013-11-11 13:30:00,74.25,74.27,74.24,74.27,15000.0,69.2248,69.2435,69.2155,69.2435,15000.0
2013-11-11 13:40:00,74.29,74.29,74.25,74.27,29000.0,69.2621,69.2621,69.2248,69.2435,29000.0
2013-11-11 13:50:00,74.26,74.28,74.24,74.28,26000.0,69.2342,69.2528,69.2155,69.2528,26000.0
2013-11-11 14:00:00,74.27,74.27,74.15,74.19,62000.0,69.2435,69.2435,69.1316,69.1689,62000.0
2013-11-11 14:10:00,74.16,74.16,74.12,74.15,26000.0,69.1409,69.1409,69.1036,69.1316,26000.0
2013-11-11 14:20:00,74.15,74.21,74.15,74.21,42000.0,69.1316,69.1875,69.1316,69.1875,42000.0
2013-11-11 14:30:00,74.26,74.27,74.22,74.22,50000.0,69.2342,69.2435,69.1969,69.1969,50000.0
2013-11-11 14:40:00,74.22,74.28,74.17,74.24,79000.0,69.1969,69.2528,69.1503,69.2155,79000.0
2013-11-11 14:50:00,74.24,74.25,74.2,74.24,35000.0,69.2155,69.2248,69.1782,69.2155,35000.0
2013-11-11 15:00:00,74.21,74.3,74.21,74.23,75000.0,69.1875,69.2715,69.1875,69.2062,75000.0
2013-11-11 15:10:00,74.22,74.25,74.12,74.15,41000.0,69.1969,69.2248,69.1036,69.1316,41000.0
2013-11-11 15:20:00,74.16,74.25,74.16,74.19,61000.0,69.1409,69.2248,69.1409,69.1689,61000.0
2013-11-11 15:30:00,74.19,74.2,74.12,74.17,79000.0,69.1689,69.1782,69.1036,69.1503,79000.0
2013-11-11 15:40:00,74.16,74.16,74.06,74.11,164000.0,69.1409,69.1409,69.0477,69.0943,164000.0
2013-11-11 15:50:00,74.13,74.13,74.08,74.12,208000.0,69.113,69.113,69.0663,69.1036,208000.0
2013-11-12 09:30:00,73.95,74.0,73.59,73.75,222000.0,68.9451,68.9918,68.6095,68.7587,222000.0
2013-11-12 09:40:00,73.75,74.07,73.75,73.89,86000.0,68.7587,69.057,68.7587,68.8892,86000.0
2013-11-12 09:50:00,73.89,74.05,73.87,73.96,171000.0,68.8892,69.0384,68.8706,68.9545,171000.0
2013-11-12 10:00:00,73.95,73.99,73.72,73.74,96000.0,68.9451,68.9824,68.7307,68.7494,96000.0
2013-11-12 10:10:00,73.73,73.87,73.7,73.83,65000.0,68.74,68.8706,68.7121,68.8333,65000.0
2013-11-12 10:20:00,73.88,73.95,73.6,73.74,209000.0,68.8799,68.9451,68.6188,68.7494,209000.0
2013-11-12 10:30:00,73.74,73.74,73.64,73.68,107000.0,68.7494,68.7494,68.6561,68.6934,107000.0
2013-11-12 10:40:00,73.72,73.83,73.65,73.76,74000.0,68.7307,68.8333,68.6654,68.768,74000.0
2013-11-12 10:50:00,73.77,73.78,73.59,73.59,42000.0,68.7773,68.7867,68.6095,68.6095,42000.0
2013-11-12 11:00:00,73.55,73.67,73.52,73.52,82000.0,68.5722,68.6841,68.5442,68.5442,82000.0
2013-11-12 11:10:00,73.54,73.58,73.47,73.56,76000.0,68.5629,68.6002,68.4976,68.5815,76000.0
2013-11-12 11:20:00,73.57,73.58,73.42,73.46,100000.0,68.5909,68.6002,68.451,68.4883,100000.0
2013-11-12 11:30:00,73.45,73.61,73.42,73.44,207000.0,68.479,68.6282,68.451,68.4697,207000.0
2013-11-12 11:40:00,73.4,73.41,73.15,73.2,178000.0,68.4324,68.4417,68.1993,68.2459,178000.0
2013-11-12 11:50:00,73.22,73.41,73.18,73.39,143000.0,68.2646,68.4417,68.2273,68.423,143000.0
2013-11-12 12:00:00,73.43,73.51,73.35,73.39,340000.0,68.4603,68.5349,68.3858,68.423,340000.0
2013-11-12 12:10:00,73.32,73.58,73.32,73.57,219000.0,68.3578,68.6002,68.3578,68.5909,219000.0
2013-11-12 12:20:00,73.58,73.59,73.34,73.38,216000.0,68.6002,68.6095,68.3764,68.4137,216000.0
2013-11-12 12:30:00,73.39,73.63,73.32,73.57,296000.0,68.423,68.6468,68.3578,68.5909,296000.0
2013-11-12 12:40:00,73.55,73.65,73.54,73.58,59000.0,68.5722,68.6654,68.5629,68.6002,59000.0
2013-11-12 12:50:00,73.61,73.73,73.61,73.67,65000.0,68.6282,68.74,68.6282,68.6841,65000.0
2013-11-12 13:00:00,73.67,73.67,73.65,73.65,21000.0,68.6841,68.6841,68.6654,68.6654,21000.0
2013-11-12 13:10:00,73.65,73.69,73.63,73.65,25000.0,68.6654,68.7027,68.6468,68.6654,25000.0
2013-11-12 13:20:00,73.64,73.69,73.53,73.6,64000.0,68.6561,68.7027,68.5536,68.6188,64000.0
2013-11-12 13:30:00,73.57,73.57,73.38,73.4,59000.0,68.5909,68.5909,68.4137,68.4324,59000.0
2013-11-12 13:40:00,73.42,73.53,73.35,73.53,24000.0,68.451,68.5536,68.3858,68.5536,24000.0
2013-11-12 13:50:00,73.55,73.7,73.55,73.63,65000.0,68.5722,68.7121,68.5722,68.6468,65000.0
2013-11-12 14:00:00,73.63,73.64,73.58,73.64,32000.0,68.6468,68.6561,68.6002,68.6561,32000.0
2013-11-12 14:10:00,73.6,73.61,73.53,73.6,20000.0,68.6188,68.6282,68.5536,68.6188,20000.0
2013-11-12 14:20:00,73.6,73.63,73.53,73.53,21000.0,68.6188,68.6468,68.5536,68.5536,21000.0
2013-11-12 14:30:00,73.52,73.66,73.51,73.62,44000.0,68.5442,68.6748,68.5349,68.6375,44000.0
2013-11-12 14:40:00,73.61,73.69,73.59,73.63,70000.0,68.6282,68.7027,68.6095,68.6468,70000.0
2013-11-12 14:50:00,73.64,73.66,73.56,73.65,56000.0,68.6561,68.6748,68.5815,68.6654,56000.0
2013-11-12 15:00:00,73.66,73.7,73.64,73.68,51000.0,68.6748,68.7121,68.6561,68.6934,51000.0
2013-11-12 15:10:00,73.66,73.69,73.59,73.62,72000.0,68.6748,68.7027,68.6095,68.6375,72000.0
2013-11-12 15:20:00,73.62,73.64,73.46,73.46,80000.0,68.6375,68.6561,68.4883,68.4883,80000.0
2013-11-12 15:30:00,73.49,73.77,73.49,73.72,231000.0,68.5163,68.7773,68.5163,68.7307,231000.0
2013-11-12 15:40:00,73.71,73.74,73.64,73.67,76000.0,68.7214,68.7494,68.6561,68.6841,76000.0
2013-11-12 15:50:00,73.61,73.76,73.58,73.71,256000.0,68.6282,68.768,68.6002,68.7214,256000.0
2013-11-13 09:30:00,73.5,73.6,73.3,73.59,132000.0,68.5256,68.6188,68.3391,68.6095,132000.0
2013-11-13 09:40:00,73.58,73.71,73.48,73.64,141000.0,68.6002,68.7214,68.507,68.6561,141000.0
2013-11-13 09:50:00,73.6,73.6,73.42,73.49,90000.0,68.6188,68.6188,68.451,68.5163,90000.0
2013-11-13 10:00:00,73.57,73.75,73.42,73.55,212000.0,68.5909,68.7587,68.451,68.5722,212000.0
2013-11-13 10:10:00,73.52,73.58,73.44,73.49,103000.0,68.5442,68.6002,68.4697,68.5163,103000.0
2013-11-13 10:20:00,73.47,73.54,73.41,73.54,80000.0,68.4976,68.5629,68.4417,68.5629,80000.0
2013-11-13 10:30:00,73.53,73.53,73.38,73.4,96000.0,68.5536,68.5536,68.4137,68.4324,96000.0
2013-11-13 10:40:00,73.39,73.43,73.3,73.4,160000.0,68.423,68.4603,68.3391,68.4324,160000.0
2013-11-13 10:50:00,73.39,73.43,73.36,73.38,62000.0,68.423,68.4603,68.3951,68.4137,62000.0
2013-11-13 11:00:00,73.37,73.47,73.33,73.45,78000.0,68.4044,68.4976,68.3671,68.479,78000.0
2013-11-13 11:10:00,73.42,73.42,73.28,73.3,73000.0,68.451,68.451,68.3205,68.3391,73000.0
2013-11-13 11:20:00,73.27,73.39,73.23,73.36,70000.0,68.3112,68.423,68.2739,68.3951,70000.0
2013-11-13 11:30:00,73.35,73.42,73.23,73.25,69000.0,68.3858,68.451,68.2739,68.2925,69000.0
2013-11-13 11:40:00,73.28,73.36,73.23,73.32,69000.0,68.3205,68.3951,68.2739,68.3578,69000.0
2013-11-13 11:50:00,73.31,73.34,73.29,73.32,27000.0,68.3485,68.3764,68.3298,68.3578,27000.0
2013-11-13 12:00:00,73.3,73.32,73.23,73.28,51000.0,68.3391,68.3578,68.2739,68.3205,51000.0
2013-11-13 12:10:00,73.25,73.34,73.19,73.28,59000.0,68.2925,68.3764,68.2366,68.3205,59000.0
2013-11-13 12:20:00,73.28,73.39,73.24,73.34,84000.0,68.3205,68.423,68.2832,68.3764,84000.0
2013-11-13 12:30:00,73.39,73.39,73.3,73.3,46000.0,68.423,68.423,68.3391,68.3391,46000.0
2013-11-13 12:40:00,73.31,73.41,73.3,73.37,86000.0,68.3485,68.4417,68.3391,68.4044,86000.0
2013-11-13 12:50:00,73.39,73.39,73.3,73.32,70000.0,68.423,68.423,68.3391,68.3578,70000.0
2013-11-13 13:00:00,73.32,73.34,73.26,73.3,148000.0,68.3578,68.3764,68.3018,68.3391,148000.0
2013-11-13 13:10:00,73.3,73.34,73.27,73.32,48000.0,68.3391,68.3764,68.3112,68.3578,48000.0
2013-11-13 13:20:00,73.31,73.39,73.31,73.39,56000.0,68.3485,68.423,68.3485,68.423,56000.0
2013-11-13 13:30:00,73.41,73.45,73.36,73.36,94000.0,68.4417,68.479,68.3951,68.3951,94000.0
2013-11-13 13:40:00,73.36,73.51,73.36,73.42,88000.0,68.3951,68.5349,68.3951,68.451,88000.0
2013-11-13 13:50:00,73.43,73.46,73.39,73.39,38000.0,68.4603,68.4883,68.423,68.423,38000.0
2013-11-13 14:00:00,73.39,73.4,73.29,73.33,98000.0,68.423,68.4324,68.3298,68.3671,98000.0
2013-11-13 14:10:00,73.33,73.36,73.29,73.33,42000.0,68.3671,68.3951,68.3298,68.3671,42000.0
2013-11-13 14:20:00,73.38,73.52,73.38,73.44,59000.0,68.4137,68.5442,68.4137,68.4697,59000.0
2013-11-13 14:30:00,73.44,73.49,73.3,73.32,102000.0,68.4697,68.5163,68.3391,68.3578,102000.0
2013-11-13 14:40:00,73.33,73.34,73.23,73.32,86000.0,68.3671,68.3764,68.2739,68.3578,86000.0
2013-11-13 14:50:00,73.33,73.34,73.27,73.3,58000.0,68.3671,68.3764,68.3112,68.3391,58000.0
2013-11-13 15:00:00,73.3,73.32,73.27,73.31,132000.0,68.3391,68.3578,68.3112,68.3485,132000.0
2013-11-13 15:10:00,73.32,73.32,73.22,73.27,91000.0,68.3578,68.3578,68.2646,68.3112,91000.0
2013-11-13 15:20:00,73.29,73.33,73.24,73.26,95000.0,68.3298,68.3671,68.2832,68.3018,95000.0
2013-11-13 15:30:00,73.25,73.36,73.23,73.35,111000.0,68.2925,68.3951,68.2739,68.3858,111000.0
2013-11-13 15:40:00,73.35,73.41,73.27,73.4,348000.0,68.3858,68.4417,68.3112,68.4324,348000.0
2013-11-13 15:50:00,73.42,73.52,73.29,73.51,677000.0,68.451,68.5442,68.3298,68.5349,677000.0
2013-11-14 09:30:00,73.5,73.94,73.46,73.84,267000.0,68.5256,68.9358,68.4883,68.8426,267000.0
2013-11-14 09:40:00,73.82,73.83,73.61,73.79,77000.0,68.8239,68.8333,68.6282,68.796,77000.0
2013-11-14 09:50:00,73.81,74.2,73.7,74.19,178000.0,68.8146,69.1782,68.7121,69.1689,178000.0
2013-11-14 10:00:00,74.2,74.25,73.52,73.55,163000.0,69.1782,69.2248,68.5442,68.5722,163000.0
2013-11-14 10:10:00,73.63,73.97,73.63,73.84,44000.0,68.6468,68.9638,68.6468,68.8426,44000.0
2013-11-14 10:20:00,73.86,73.94,73.67,73.67,49000.0,68.8612,68.9358,68.6841,68.6841,49000.0
2013-11-14 10:30:00,73.75,74.0,73.65,74.0,68000.0,68.7587,68.9918,68.6654,68.9918,68000.0
2013-11-14 10:40:00,73.95,74.09,73.84,73.98,64000.0,68.9451,69.0757,68.8426,68.9731,64000.0
2013-11-14 10:50:00,73.94,73.98,73.87,73.97,23000.0,68.9358,68.9731,68.8706,68.9638,23000.0
2013-11-14 11:00:00,73.96,73.99,73.87,73.98,73000.0,68.9545,68.9824,68.8706,68.9731,73000.0
2013-11-14 11:10:00,74.05,74.14,73.98,74.1,55000.0,69.0384,69.1223,68.9731,69.085,55000.0
2013-11-14 11:20:00,74.13,74.17,73.99,73.99,48000.0,69.113,69.1503,68.9824,68.9824,48000.0
2013-11-14 11:30:00,74.0,74.02,73.9,74.01,17000.0,68.9918,69.0104,68.8985,69.0011,17000.0
2013-11-14 11:40:00,74.05,74.11,73.98,74.08,32000.0,69.0384,69.0943,68.9731,69.0663,32000.0
2013-11-14 11:50:00,74.1,74.12,74.03,74.05,16000.0,69.085,69.1036,69.0197,69.0384,16000.0
2013-11-14 12:00:00,74.0,74.04,73.97,74.0,28000.0,68.9918,69.0291,68.9638,68.9918,28000.0
2013-11-14 12:10:00,74.04,74.06,73.99,74.01,25000.0,69.0291,69.0477,68.9824,69.0011,25000.0
2013-11-14 12:20:00,74.02,74.07,73.97,74.03,220000.0,69.0104,69.057,68.9638,69.0197,220000.0
2013-11-14 12:30:00,74.08,74.08,73.96,73.99,18000.0,69.0663,69.0663,68.9545,68.9824,18000.0
2013-11-14 12:40:00,74.02,74.02,73.94,73.94,16000.0,69.0104,69.0104,68.9358,68.9358,16000.0
2013-11-14 12:50:00,73.9,73.99,73.9,73.93,12000.0,68.8985,68.9824,68.8985,68.9265,12000.0
2013-11-14 13:00:00,73.94,74.06,73.94,73.95,26000.0,68.9358,69.0477,68.9358,68.9451,26000.0
2013-11-14 13:10:00,73.98,74.0,73.94,73.98,26000.0,68.9731,68.9918,68.9358,68.9731,26000.0
2013-11-14 13:20:00,73.97,74.04,73.88,73.88,30000.0,68.9638,69.0291,68.8799,68.8799,30000.0
2013-11-14 13:30:00,73.89,73.98,73.89,73.98,19000.0,68.8892,68.9731,68.8892,68.9731,19000.0
2013-11-14 13:40:00,74.0,74.05,73.98,74.04,10000.0,68.9918,69.0384,68.9731,69.0291,10000.0
2013-11-14 13:50:00,74.04,74.04,73.99,74.01,49000.0,69.0291,69.0291,68.9824,69.0011,49000.0
2013-11-14 14:00:00,74.02,74.05,74.0,74.0,21000.0,69.0104,69.0384,68.9918,68.9918,21000.0
2013-11-14 14:10:00,74.01,74.05,73.98,74.01,33000.0,69.0011,69.0384,68.9731,69.0011,33000.0
2013-11-14 14:20:00,74.05,74.06,73.99,74.04,34000.0,69.0384,69.0477,68.9824,69.0291,34000.0
2013-11-14 14:30:00,74.04,74.1,74.03,74.07,54000.0,69.0291,69.085,69.0197,69.057,54000.0
2013-11-14 14:40:00,74.1,74.19,74.1,74.17,71000.0,69.085,69.1689,69.085,69.1503,71000.0
2013-11-14 14:50:00,74.16,74.19,74.1,74.14,41000.0,69.1409,69.1689,69.085,69.1223,41000.0
2013-11-14 15:00:00,74.14,74.19,74.12,74.18,76000.0,69.1223,69.1689,69.1036,69.1596,76000.0
2013-11-14 15:10:00,74.19,74.28,74.18,74.21,101000.0,69.1689,69.2528,69.1596,69.1875,101000.0
2013-11-14 15:20:00,74.2,74.24,74.17,74.24,121000.0,69.1782,69.2155,69.1503,69.2155,121000.0
2013-11-14 15:30:00,74.25,74.34,74.23,74.29,277000.0,69.2248,69.3088,69.2062,69.2621,277000.0
2013-11-14 15:40:00,74.34,74.36,74.28,74.31,104000.0,69.3088,69.3274,69.2528,69.2808,104000.0
2013-11-14 15:50:00,74.31,74.4,74.26,74.33,310000.0,69.2808,69.3647,69.2342,69.2994,310000.0
2013-11-15 09:30:00,74.36,74.71,74.36,74.66,474000.0,69.3274,69.6537,69.3274,69.6071,474000.0
2013-11-15 09:40:00,74.6,74.77,74.59,74.71,155000.0,69.5512,69.7096,69.5418,69.6537,155000.0
2013-11-15 09:50:00,74.71,74.95,74.7,74.95,238000.0,69.6537,69.8775,69.6444,69.8775,238000.0
2013-11-15 10:00:00,74.95,75.0,74.86,74.96,122000.0,69.8775,69.9241,69.7936,69.8868,122000.0
2013-11-15 10:10:00,74.96,74.97,74.84,74.89,79000.0,69.8868,69.8961,69.7749,69.8215,79000.0
2013-11-15 10:20:00,74.92,74.98,74.88,74.94,47000.0,69.8495,69.9054,69.8122,69.8681,47000.0
2013-11-15 10:30:00,74.94,74.97,74.87,74.94,80000.0,69.8681,69.8961,69.8029,69.8681,80000.0
2013-11-15 10:40:00,74.91,75.09,74.91,75.09,90000.0,69.8402,70.008,69.8402,70.008,90000.0
2013-11-15 10:50:00,75.1,75.27,75.09,75.21,219000.0,70.0173,70.1758,70.008,70.1199,219000.0
2013-11-15 11:00:00,75.25,75.27,75.09,75.09,50000.0,70.1572,70.1758,70.008,70.008,50000.0
2013-11-15 11:10:00,75.08,75.14,75.04,75.14,51000.0,69.9987,70.0546,69.9614,70.0546,51000.0
2013-11-15 11:20:00,75.12,75.18,75.11,75.13,28000.0,70.036,70.0919,70.0266,70.0453,28000.0
2013-11-15 11:30:00,75.14,75.15,75.05,75.1,100000.0,70.0546,70.0639,69.9707,70.0173,100000.0
2013-11-15 11:40:00,75.1,75.16,75.05,75.14,72000.0,70.0173,70.0733,69.9707,70.0546,72000.0
2013-11-15 11:50:00,75.13,75.15,75.05,75.14,64000.0,70.0453,70.0639,69.9707,70.0546,64000.0
2013-11-15 12:00:00,75.09,75.24,75.09,75.21,71000.0,70.008,70.1478,70.008,70.1199,71000.0
2013-11-15 12:10:00,75.25,75.27,75.16,75.23,58000.0,70.1572,70.1758,70.0733,70.1385,58000.0
2013-11-15 12:20:00,75.2,75.21,75.11,75.13,77000.0,70.1105,70.1199,70.0266,70.0453,77000.0
2013-11-15 12:30:00,75.16,75.2,75.15,75.18,19000.0,70.0733,70.1105,70.0639,70.0919,19000.0
2013-11-15 12:40:00,75.16,75.18,75.13,75.16,45000.0,70.0733,70.0919,70.0453,70.0733,45000.0
2013-11-15 12:50:00,75.17,75.2,75.14,75.15,55000.0,70.0826,70.1105,70.0546,70.0639,55000.0
2013-11-15 13:00:00,75.2,75.22,75.18,75.21,20000.0,70.1105,70.1292,70.0919,70.1199,20000.0
2013-11-15 13:10:00,75.21,75.25,75.17,75.23,81000.0,70.1199,70.1572,70.0826,70.1385,81000.0
2013-11-15 13:20:00,75.21,75.23,75.14,75.2,59000.0,70.1199,70.1385,70.0546,70.1105,59000.0
2013-11-15 13:30:00,75.19,75.23,75.18,75.19,12000.0,70.1012,70.1385,70.0919,70.1012,12000.0
2013-11-15 13:40:00,75.19,75.21,75.18,75.18,70000.0,70.1012,70.1199,70.0919,70.0919,70000.0
2013-11-15 13:50:00,75.17,75.17,75.11,75.11,34000.0,70.0826,70.0826,70.0266,70.0266,34000.0
2013-11-15 14:00:00,75.13,75.18,75.13,75.17,61000.0,70.0453,70.0919,70.0453,70.0826,61000.0
2013-11-15 14:10:00,75.19,75.19,75.15,75.17,78000.0,70.1012,70.1012,70.0639,70.0826,78000.0
2013-11-15 14:20:00,75.18,75.24,75.16,75.2,82000.0,70.0919,70.1478,70.0733,70.1105,82000.0
2013-11-15 14:30:00,75.2,75.21,75.15,75.18,151000.0,70.1105,70.1199,70.0639,70.0919,151000.0
2013-11-15 14:40:00,75.22,75.23,75.17,75.22,59000.0,70.1292,70.1385,70.0826,70.1292,59000.0
2013-11-15 14:50:00,75.2,75.22,75.17,75.17,46000.0,70.1105,70.1292,70.0826,70.0826,46000.0
2013-11-15 15:00:00,75.17,75.23,75.16,75.2,91000.0,70.0826,70.1385,70.0733,70.1105,91000.0
2013-11-15 15:10:00,75.21,75.24,75.19,75.24,73000.0,70.1199,70.1478,70.1012,70.1478,73000.0
2013-11-15 15:20:00,75.24,75.24,75.18,75.23,71000.0,70.1478,70.1478,70.0919,70.1385,71000.0
2013-11-15 15:30:00,75.2,75.22,75.17,75.18,98000.0,70.1105,70.1292,70.0826,70.0919,98000.0
2013-11-15 15:40:00,75.21,75.25,75.16,75.24,239000.0,70.1199,70.1572,70.0733,70.1478,239000.0
2013-11-15 15:50:00,75.24,75.36,75.21,75.33,476000.0,70.1478,70.2597,70.1199,70.2317,476000.0
2013-11-18 09:30:00,75.37,75.75,75.26,75.58,365000.0,70.269,70.6233,70.1665,70.4648,365000.0
2013-11-18 09:40:00,75.59,75.64,75.46,75.59,195000.0,70.4742,70.5208,70.353,70.4742,195000.0
2013-11-18 09:50:00,75.48,75.59,75.33,75.41,229000.0,70.3716,70.4742,70.2317,70.3063,229000.0
2013-11-18 10:00:00,75.38,75.51,75.31,75.51,131000.0,70.2784,70.3996,70.2131,70.3996,131000.0
2013-11-18 10:10:00,75.52,75.55,75.42,75.5,110000.0,70.4089,70.4369,70.3157,70.3902,110000.0
2013-11-18 10:20:00,75.56,75.61,75.52,75.54,69000.0,70.4462,70.4928,70.4089,70.4275,69000.0
2013-11-18 10:30:00,75.54,75.63,75.47,75.63,62000.0,70.4275,70.5114,70.3623,70.5114,62000.0
2013-11-18 10:40:00,75.63,75.73,75.6,75.67,65000.0,70.5114,70.6047,70.4835,70.5487,65000.0
2013-11-18 10:50:00,75.68,75.71,75.6,75.7,85000.0,70.5581,70.586,70.4835,70.5767,85000.0
2013-11-18 11:00:00,75.69,75.76,75.64,75.66,108000.0,70.5674,70.6326,70.5208,70.5394,108000.0
2013-11-18 11:10:00,75.66,75.93,75.65,75.93,180000.0,70.5394,70.7911,70.5301,70.7911,180000.0
2013-11-18 11:20:00,75.93,75.96,75.79,75.9,97000.0,70.7911,70.8191,70.6606,70.7632,97000.0
2013-11-18 11:30:00,75.9,75.91,75.68,75.7,223000.0,70.7632,70.7725,70.5581,70.5767,223000.0
2013-11-18 11:40:00,75.74,75.87,75.71,75.84,88000.0,70.614,70.7352,70.586,70.7072,88000.0
2013-11-18 11:50:00,75.87,75.9,75.8,75.86,33000.0,70.7352,70.7632,70.6699,70.7259,33000.0
2013-11-18 12:00:00,75.86,75.89,75.83,75.88,83000.0,70.7259,70.7538,70.6979,70.7445,83000.0
2013-11-18 12:10:00,75.89,75.92,75.7,75.78,252000.0,70.7538,70.7818,70.5767,70.6513,252000.0
2013-11-18 12:20:00,75.79,75.88,75.79,75.88,62000.0,70.6606,70.7445,70.6606,70.7445,62000.0
2013-11-18 12:30:00,75.86,75.97,75.83,75.85,103000.0,70.7259,70.8284,70.6979,70.7166,103000.0
2013-11-18 12:40:00,75.85,75.87,75.76,75.79,124000.0,70.7166,70.7352,70.6326,70.6606,124000.0
2013-11-18 12:50:00,75.78,75.78,75.64,75.65,155000.0,70.6513,70.6513,70.5208,70.5301,155000.0
2013-11-18 13:00:00,75.64,75.68,75.6,75.66,127000.0,70.5208,70.5581,70.4835,70.5394,127000.0
2013-11-18 13:10:00,75.66,75.74,75.64,75.73,173000.0,70.5394,70.614,70.5208,70.6047,173000.0
2013-11-18 13:20:00,75.71,75.77,75.71,75.74,172000.0,70.586,70.642,70.586,70.614,172000.0
2013-11-18 13:30:00,75.74,75.79,75.72,75.79,87000.0,70.614,70.6606,70.5954,70.6606,87000.0
2013-11-18 13:40:00,75.79,75.8,75.71,75.74,114000.0,70.6606,70.6699,70.586,70.614,114000.0
2013-11-18 13:50:00,75.75,75.78,75.72,75.76,68000.0,70.6233,70.6513,70.5954,70.6326,68000.0
2013-11-18 14:00:00,75.76,75.78,75.72,75.77,87000.0,70.6326,70.6513,70.5954,70.642,87000.0
2013-11-18 14:10:00,75.75,75.79,75.74,75.77,115000.0,70.6233,70.6606,70.614,70.642,115000.0
2013-11-18 14:20:00,75.78,75.83,75.75,75.81,113000.0,70.6513,70.6979,70.6233,70.6793,113000.0
2013-11-18 14:30:00,75.81,75.84,75.76,75.84,204000.0,70.6793,70.7072,70.6326,70.7072,204000.0
2013-11-18 14:40:00,75.82,75.83,75.75,75.77,131000.0,70.6886,70.6979,70.6233,70.642,131000.0
2013-11-18 14:50:00,75.77,75.79,75.68,75.69,135000.0,70.642,70.6606,70.5581,70.5674,135000.0
2013-11-18 15:00:00,75.68,75.69,75.53,75.53,155000.0,70.5581,70.5674,70.4182,70.4182,155000.0
2013-11-18 15:10:00,75.56,75.56,75.31,75.43,224000.0,70.4462,70.4462,70.2131,70.325,224000.0
2013-11-18 15:20:00,75.44,75.44,75.12,75.29,392000.0,70.3343,70.3343,70.036,70.1945,392000.0
2013-11-18 15:30:00,75.26,75.35,75.19,75.3,326000.0,70.1665,70.2504,70.1012,70.2038,326000.0
2013-11-18 15:40:00,75.31,75.36,75.24,75.33,213000.0,70.2131,70.2597,70.1478,70.2317,213000.0
2013-11-18 15:50:00,75.33,75.5,75.31,75.48,558000.0,70.2317,70.3902,70.2131,70.3716,558000.0
2013-11-19 09:30:00,75.45,75.75,75.38,75.47,142000.0,70.3436,70.6233,70.2784,70.3623,142000.0
2013-11-19 09:40:00,75.46,75.46,75.1,75.23,76000.0,70.353,70.353,70.0173,70.1385,76000.0
2013-11-19 09:50:00,75.25,75.45,75.21,75.4,72000.0,70.1572,70.3436,70.1199,70.297,72000.0
2013-11-19 10:00:00,75.35,75.61,75.35,75.6,92000.0,70.2504,70.4928,70.2504,70.4835,92000.0
2013-11-19 10:10:00,75.52,75.53,75.33,75.51,147000.0,70.4089,70.4182,70.2317,70.3996,147000.0
2013-11-19 10:20:00,75.5,75.51,75.31,75.31,25000.0,70.3902,70.3996,70.2131,70.2131,25000.0
2013-11-19 10:30:00,75.34,75.49,75.3,75.48,60000.0,70.2411,70.3809,70.2038,70.3716,60000.0
2013-11-19 10:40:00,75.48,75.49,75.41,75.42,38000.0,70.3716,70.3809,70.3063,70.3157,38000.0
2013-11-19 10:50:00,75.4,75.44,75.31,75.35,43000.0,70.297,70.3343,70.2131,70.2504,43000.0
2013-11-19 11:00:00,75.36,75.44,75.29,75.42,50000.0,70.2597,70.3343,70.1945,70.3157,50000.0
2013-11-19 11:10:00,75.4,75.4,75.17,75.24,88000.0,70.297,70.297,70.0826,70.1478,88000.0
2013-11-19 11:20:00,75.23,75.32,75.21,75.21,45000.0,70.1385,70.2224,70.1199,70.1199,45000.0
2013-11-19 11:30:00,75.22,75.23,75.13,75.14,85000.0,70.1292,70.1385,70.0453,70.0546,85000.0
2013-11-19 11:40:00,75.16,75.21,75.1,75.18,98000.0,70.0733,70.1199,70.0173,70.0919,98000.0
2013-11-19 11:50:00,75.21,75.3,75.17,75.17,29000.0,70.1199,70.2038,70.0826,70.0826,29000.0
2013-11-19 12:00:00,75.18,75.31,75.13,75.3,52000.0,70.0919,70.2131,70.0453,70.2038,52000.0
2013-11-19 12:10:00,75.3,75.36,75.3,75.31,36000.0,70.2038,70.2597,70.2038,70.2131,36000.0
2013-11-19 12:20:00,75.29,75.38,75.29,75.31,30000.0,70.1945,70.2784,70.1945,70.2131,30000.0
2013-11-19 12:30:00,75.31,75.31,75.26,75.26,7000.0,70.2131,70.2131,70.1665,70.1665,7000.0
2013-11-19 12:40:00,75.27,75.29,75.23,75.25,10000.0,70.1758,70.1945,70.1385,70.1572,10000.0
2013-11-19 12:50:00,75.23,75.23,75.08,75.13,67000.0,70.1385,70.1385,69.9987,70.0453,67000.0
2013-11-19 13:00:00,75.12,75.15,75.08,75.1,39000.0,70.036,70.0639,69.9987,70.0173,39000.0
2013-11-19 13:10:00,75.15,75.15,75.06,75.15,36000.0,70.0639,70.0639,69.98,70.0639,36000.0
2013-11-19 13:20:00,75.15,75.15,74.95,74.99,56000.0,70.0639,70.0639,69.8775,69.9148,56000.0
2013-11-19 13:30:00,74.95,74.95,74.86,74.91,52000.0,69.8775,69.8775,69.7936,69.8402,52000.0
2013-11-19 13:40:00,74.88,74.94,74.88,74.94,22000.0,69.8122,69.8681,69.8122,69.8681,22000.0
2013-11-19 13:50:00,74.92,74.92,74.64,74.69,126000.0,69.8495,69.8495,69.5884,69.6351,126000.0
2013-11-19 14:00:00,74.7,74.78,74.68,74.7,134000.0,69.6444,69.719,69.6257,69.6444,134000.0
2013-11-19 14:10:00,74.67,74.74,74.63,74.7,100000.0,69.6164,69.6817,69.5791,69.6444,100000.0
2013-11-19 14:20:00,74.7,74.7,74.62,74.68,44000.0,69.6444,69.6444,69.5698,69.6257,44000.0
2013-11-19 14:30:00,74.69,74.83,74.69,74.82,149000.0,69.6351,69.7656,69.6351,69.7563,149000.0
2013-11-19 14:40:00,74.79,74.85,74.77,74.82,40000.0,69.7283,69.7842,69.7096,69.7563,40000.0
2013-11-19 14:50:00,74.82,74.84,74.7,74.71,78000.0,69.7563,69.7749,69.6444,69.6537,78000.0
2013-11-19 15:00:00,74.74,74.8,74.71,74.78,65000.0,69.6817,69.7376,69.6537,69.719,65000.0
2013-11-19 15:10:00,74.76,74.83,74.7,74.71,158000.0,69.7003,69.7656,69.6444,69.6537,158000.0
2013-11-19 15:20:00,74.75,74.77,74.7,74.75,87000.0,69.691,69.7096,69.6444,69.691,87000.0
2013-11-19 15:30:00,74.76,74.78,74.62,74.62,74000.0,69.7003,69.719,69.5698,69.5698,74000.0
2013-11-19 15:40:00,74.61,74.67,74.52,74.57,151000.0,69.5605,69.6164,69.4766,69.5232,151000.0
2013-11-19 15:50:00,74.57,74.74,74.5,74.67,208000.0,69.5232,69.6817,69.4579,69.6164,208000.0
2013-11-20 09:30:00,74.8,75.03,74.71,75.02,192000.0,69.7376,69.9521,69.6537,69.9427,192000.0
2013-11-20 09:40:00,75.0,75.18,74.81,75.16,142000.0,69.9241,70.0919,69.7469,70.0733,142000.0
2013-11-20 09:50:00,75.18,75.24,74.91,75.09,101000.0,70.0919,70.1478,69.8402,70.008,101000.0
2013-11-20 10:00:00,75.2,75.2,74.88,75.0,86000.0,70.1105,70.1105,69.8122,69.9241,86000.0
2013-11-20 10:10:00,75.04,75.17,75.04,75.08,62000.0,69.9614,70.0826,69.9614,69.9987,62000.0
2013-11-20 10:20:00,75.11,75.4,75.09,75.17,179000.0,70.0266,70.297,70.008,70.0826,179000.0
2013-11-20 10:30:00,75.18,75.24,74.99,75.19,79000.0,70.0919,70.1478,69.9148,70.1012,79000.0
2013-11-20 10:40:00,75.18,75.24,75.15,75.18,36000.0,70.0919,70.1478,70.0639,70.0919,36000.0
2013-11-20 10:50:00,75.17,75.28,75.09,75.21,41000.0,70.0826,70.1851,70.008,70.1199,41000.0
2013-11-20 11:00:00,75.21,75.3,75.16,75.28,39000.0,70.1199,70.2038,70.0733,70.1851,39000.0
2013-11-20 11:10:00,75.28,75.28,75.15,75.15,17000.0,70.1851,70.1851,70.0639,70.0639,17000.0
2013-11-20 11:20:00,75.2,75.28,75.18,75.27,38000.0,70.1105,70.1851,70.0919,70.1758,38000.0
2013-11-20 11:30:00,75.27,75.35,75.26,75.27,32000.0,70.1758,70.2504,70.1665,70.1758,32000.0
2013-11-20 11:40:00,75.26,75.29,75.24,75.24,14000.0,70.1665,70.1945,70.1478,70.1478,14000.0
2013-11-20 11:50:00,75.28,75.28,75.2,75.2,13000.0,70.1851,70.1851,70.1105,70.1105,13000.0
2013-11-20 12:00:00,75.2,75.31,75.2,75.31,37000.0,70.1105,70.2131,70.1105,70.2131,37000.0
2013-11-20 12:10:00,75.29,75.35,75.28,75.33,36000.0,70.1945,70.2504,70.1851,70.2317,36000.0
2013-11-20 12:20:00,75.31,75.34,75.22,75.22,31000.0,70.2131,70.2411,70.1292,70.1292,31000.0
2013-11-20 12:30:00,75.2,75.22,75.14,75.19,29000.0,70.1105,70.1292,70.0546,70.1012,29000.0
2013-11-20 12:40:00,75.15,75.21,75.1,75.14,68000.0,70.0639,70.1199,70.0173,70.0546,68000.0
2013-11-20 12:50:00,75.16,75.16,75.09,75.09,14000.0,70.0733,70.0733,70.008,70.008,14000.0
2013-11-20 13:00:00,75.09,75.13,75.06,75.06,16000.0,70.008,70.0453,69.98,69.98,16000.0
2013-11-20 13:10:00,75.02,75.03,75.0,75.03,12000.0,69.9427,69.9521,69.9241,69.9521,12000.0
2013-11-20 13:20:00,75.01,75.01,74.95,74.95,36000.0,69.9334,69.9334,69.8775,69.8775,36000.0
2013-11-20 13:30:00,74.98,75.02,74.98,75.02,7000.0,69.9054,69.9427,69.9054,69.9427,7000.0
2013-11-20 13:40:00,75.03,75.07,75.0,75.0,50000.0,69.9521,69.9893,69.9241,69.9241,50000.0
2013-11-20 13:50:00,75.0,75.02,74.96,75.0,55000.0,69.9241,69.9427,69.8868,69.9241,55000.0
2013-11-20 14:00:00,74.98,75.0,74.75,74.8,111000.0,69.9054,69.9241,69.691,69.7376,111000.0
2013-11-20 14:10:00,74.76,74.87,74.6,74.85,60000.0,69.7003,69.8029,69.5512,69.7842,60000.0
2013-11-20 14:20:00,74.85,74.98,74.8,74.94,49000.0,69.7842,69.9054,69.7376,69.8681,49000.0
2013-11-20 14:30:00,74.91,74.91,74.7,74.7,50000.0,69.8402,69.8402,69.6444,69.6444,50000.0
2013-11-20 14:40:00,74.71,74.77,74.59,74.75,66000.0,69.6537,69.7096,69.5418,69.691,66000.0
2013-11-20 14:50:00,74.76,74.79,74.62,74.66,98000.0,69.7003,69.7283,69.5698,69.6071,98000.0
2013-11-20 15:00:00,74.7,74.73,74.35,74.36,176000.0,69.6444,69.6724,69.3181,69.3274,176000.0
2013-11-20 15:10:00,74.39,74.47,74.36,74.44,64000.0,69.3554,69.43,69.3274,69.402,64000.0
2013-11-20 15:20:00,74.45,74.6,74.38,74.47,121000.0,69.4113,69.5512,69.346,69.43,121000.0
2013-11-20 15:30:00,74.47,74.5,74.38,74.44,99000.0,69.43,69.4579,69.346,69.402,99000.0
2013-11-20 15:40:00,74.46,74.55,74.41,74.49,123000.0,69.4206,69.5045,69.374,69.4486,123000.0
2013-11-20 15:50:00,74.5,74.6,74.43,74.57,212000.0,69.4579,69.5512,69.3927,69.5232,212000.0
2013-11-21 09:30:00,74.48,74.85,74.48,74.66,312000.0,69.4393,69.7842,69.4393,69.6071,312000.0
2013-11-21 09:40:00,74.67,74.85,74.65,74.85,167000.0,69.6164,69.7842,69.5978,69.7842,167000.0
2013-11-21 09:50:00,74.84,74.88,74.67,74.75,163000.0,69.7749,69.8122,69.6164,69.691,163000.0
2013-11-21 10:00:00,74.8,74.92,74.72,74.91,87000.0,69.7376,69.8495,69.663,69.8402,87000.0
2013-11-21 10:10:00,74.91,74.93,74.75,74.75,88000.0,69.8402,69.8588,69.691,69.691,88000.0
2013-11-21 10:20:00,74.78,74.8,74.68,74.77,71000.0,69.719,69.7376,69.6257,69.7096,71000.0
2013-11-21 10:30:00,74.8,74.87,74.69,74.75,63000.0,69.7376,69.8029,69.6351,69.691,63000.0
2013-11-21 10:40:00,74.69,74.92,74.69,74.84,105000.0,69.6351,69.8495,69.6351,69.7749,105000.0
2013-11-21 10:50:00,74.84,74.9,74.77,74.89,118000.0,69.7749,69.8309,69.7096,69.8215,118000.0
2013-11-21 11:00:00,74.87,74.87,74.73,74.76,47000.0,69.8029,69.8029,69.6724,69.7003,47000.0
2013-11-21 11:10:00,74.76,74.83,74.75,74.76,41000.0,69.7003,69.7656,69.691,69.7003,41000.0
2013-11-21 11:20:00,74.76,74.8,74.75,74.78,28000.0,69.7003,69.7376,69.691,69.719,28000.0
2013-11-21 11:30:00,74.75,74.83,74.75,74.76,62000.0,69.691,69.7656,69.691,69.7003,62000.0
2013-11-21 11:40:00,74.76,74.82,74.76,74.8,49000.0,69.7003,69.7563,69.7003,69.7376,49000.0
2013-11-21 11:50:00,74.79,74.87,74.71,74.83,104000.0,69.7283,69.8029,69.6537,69.7656,104000.0
2013-11-21 12:00:00,74.83,74.86,74.78,74.82,37000.0,69.7656,69.7936,69.719,69.7563,37000.0
2013-11-21 12:10:00,74.81,74.86,74.79,74.86,53000.0,69.7469,69.7936,69.7283,69.7936,53000.0
2013-11-21 12:20:00,74.86,74.9,74.83,74.88,109000.0,69.7936,69.8309,69.7656,69.8122,109000.0
2013-11-21 12:30:00,74.9,74.93,74.89,74.92,54000.0,69.8309,69.8588,69.8215,69.8495,54000.0
2013-11-21 12:40:00,74.94,74.96,74.89,74.89,47000.0,69.8681,69.8868,69.8215,69.8215,47000.0
2013-11-21 12:50:00,74.89,74.91,74.75,74.75,49000.0,69.8215,69.8402,69.691,69.691,49000.0
2013-11-21 13:00:00,74.75,74.8,74.71,74.73,53000.0,69.691,69.7376,69.6537,69.6724,53000.0
2013-11-21 13:10:00,74.73,74.78,74.71,74.73,38000.0,69.6724,69.719,69.6537,69.6724,38000.0
2013-11-21 13:20:00,74.74,74.79,74.74,74.79,23000.0,69.6817,69.7283,69.6817,69.7283,23000.0
2013-11-21 13:30:00,74.78,74.85,74.77,74.84,41000.0,69.719,69.7842,69.7096,69.7749,41000.0
2013-11-21 13:40:00,74.86,74.9,74.84,74.85,64000.0,69.7936,69.8309,69.7749,69.7842,64000.0
2013-11-21 13:50:00,74.85,74.88,74.7,74.7,140000.0,69.7842,69.8122,69.6444,69.6444,140000.0
2013-11-21 14:00:00,74.71,74.76,74.61,74.62,53000.0,69.6537,69.7003,69.5605,69.5698,53000.0
2013-11-21 14:10:00,74.62,74.67,74.6,74.64,94000.0,69.5698,69.6164,69.5512,69.5884,94000.0
2013-11-21 14:20:00,74.64,74.67,74.6,74.62,49000.0,69.5884,69.6164,69.5512,69.5698,49000.0
2013-11-21 14:30:00,74.62,74.63,74.58,74.59,54000.0,69.5698,69.5791,69.5325,69.5418,54000.0
2013-11-21 14:40:00,74.58,74.71,74.58,74.67,67000.0,69.5325,69.6537,69.5325,69.6164,67000.0
2013-11-21 14:50:00,74.65,74.7,74.6,74.64,69000.0,69.5978,69.6444,69.5512,69.5884,69000.0
2013-11-21 15:00:00,74.65,74.72,74.65,74.72,66000.0,69.5978,69.663,69.5978,69.663,66000.0
2013-11-21 15:10:00,74.73,74.87,74.73,74.84,149000.0,69.6724,69.8029,69.6724,69.7749,149000.0
2013-11-21 15:20:00,74.84,74.89,74.77,74.8,66000.0,69.7749,69.8215,69.7096,69.7376,66000.0
2013-11-21 15:30:00,74.8,74.84,74.74,74.79,64000.0,69.7376,69.7749,69.6817,69.7283,64000.0
2013-11-21 15:40:00,74.77,74.82,74.69,74.7,109000.0,69.7096,69.7563,69.6351,69.6444,109000.0
2013-11-21 15:50:00,74.69,74.78,74.66,74.76,268000.0,69.6351,69.719,69.6071,69.7003,268000.0
2013-11-22 09:30:00,74.75,74.97,74.65,74.92,204000.0,69.691,69.8961,69.5978,69.8495,204000.0
2013-11-22 09:40:00,74.95,74.95,74.82,74.93,69000.0,69.8775,69.8775,69.7563,69.8588,69000.0
2013-11-22 09:50:00,74.88,74.95,74.85,74.86,123000.0,69.8122,69.8775,69.7842,69.7936,123000.0
2013-11-22 10:00:00,74.86,74.92,74.77,74.88,125000.0,69.7936,69.8495,69.7096,69.8122,125000.0
2013-11-22 10:10:00,74.88,75.32,74.85,75.29,224000.0,69.8122,70.2224,69.7842,70.1945,224000.0
2013-11-22 10:20:00,75.3,75.35,75.23,75.34,113000.0,70.2038,70.2504,70.1385,70.2411,113000.0
2013-11-22 10:30:00,75.33,75.49,75.33,75.48,154000.0,70.2317,70.3809,70.2317,70.3716,154000.0
2013-11-22 10:40:00,75.5,75.59,75.45,75.52,126000.0,70.3902,70.4742,70.3436,70.4089,126000.0
2013-11-22 10:50:00,75.52,75.58,75.41,75.45,108000.0,70.4089,70.4648,70.3063,70.3436,108000.0
2013-11-22 11:00:00,75.43,75.5,75.26,75.26,192000.0,70.325,70.3902,70.1665,70.1665,192000.0
2013-11-22 11:10:00,75.29,75.3,75.08,75.16,108000.0,70.1945,70.2038,69.9987,70.0733,108000.0
2013-11-22 11:20:00,75.15,75.31,75.15,75.26,62000.0,70.0639,70.2131,70.0639,70.1665,62000.0
2013-11-22 11:30:00,75.31,75.31,75.23,75.3,36000.0,70.2131,70.2131,70.1385,70.2038,36000.0
2013-11-22 11:40:00,75.28,75.41,75.28,75.35,42000.0,70.1851,70.3063,70.1851,70.2504,42000.0
2013-11-22 11:50:00,75.34,75.47,75.33,75.42,44000.0,70.2411,70.3623,70.2317,70.3157,44000.0
2013-11-22 12:00:00,75.44,75.46,75.35,75.39,55000.0,70.3343,70.353,70.2504,70.2877,55000.0
2013-11-22 12:10:00,75.42,75.46,75.32,75.32,47000.0,70.3157,70.353,70.2224,70.2224,47000.0
2013-11-22 12:20:00,75.36,75.4,75.26,75.29,45000.0,70.2597,70.297,70.1665,70.1945,45000.0
2013-11-22 12:30:00,75.28,75.38,75.24,75.34,38000.0,70.1851,70.2784,70.1478,70.2411,38000.0
2013-11-22 12:40:00,75.31,75.35,75.28,75.3,16000.0,70.2131,70.2504,70.1851,70.2038,16000.0
2013-11-22 12:50:00,75.29,75.36,75.27,75.32,63000.0,70.1945,70.2597,70.1758,70.2224,63000.0
2013-11-22 13:00:00,75.35,75.4,75.29,75.29,28000.0,70.2504,70.297,70.1945,70.1945,28000.0
2013-11-22 13:10:00,75.29,75.32,75.25,75.28,27000.0,70.1945,70.2224,70.1572,70.1851,27000.0
2013-11-22 13:20:00,75.3,75.31,75.27,75.31,26000.0,70.2038,70.2131,70.1758,70.2131,26000.0
2013-11-22 13:30:00,75.32,75.32,75.27,75.3,27000.0,70.2224,70.2224,70.1758,70.2038,27000.0
2013-11-22 13:40:00,75.32,75.32,75.22,75.23,26000.0,70.2224,70.2224,70.1292,70.1385,26000.0
2013-11-22 13:50:00,75.25,75.27,75.21,75.24,24000.0,70.1572,70.1758,70.1199,70.1478,24000.0
2013-11-22 14:00:00,75.25,75.38,75.24,75.37,46000.0,70.1572,70.2784,70.1478,70.269,46000.0
2013-11-22 14:10:00,75.39,75.52,75.39,75.44,89000.0,70.2877,70.4089,70.2877,70.3343,89000.0
2013-11-22 14:20:00,75.45,75.54,75.45,75.5,84000.0,70.3436,70.4275,70.3436,70.3902,84000.0
2013-11-22 14:30:00,75.51,75.54,75.48,75.49,48000.0,70.3996,70.4275,70.3716,70.3809,48000.0
2013-11-22 14:40:00,75.41,75.49,75.41,75.45,36000.0,70.3063,70.3809,70.3063,70.3436,36000.0
2013-11-22 14:50:00,75.44,75.45,75.37,75.38,95000.0,70.3343,70.3436,70.269,70.2784,95000.0
2013-11-22 15:00:00,75.38,75.47,75.38,75.47,39000.0,70.2784,70.3623,70.2784,70.3623,39000.0
2013-11-22 15:10:00,75.46,75.47,75.39,75.45,103000.0,70.353,70.3623,70.2877,70.3436,103000.0
2013-11-22 15:20:00,75.43,75.49,75.43,75.44,153000.0,70.325,70.3809,70.325,70.3343,153000.0
2013-11-22 15:30:00,75.45,75.46,75.38,75.44,87000.0,70.3436,70.353,70.2784,70.3343,87000.0
2013-11-22 15:40:00,75.43,75.44,75.38,75.43,132000.0,70.325,70.3343,70.2784,70.325,132000.0
2013-11-22 15:50:00,75.42,75.53,75.4,75.43,343000.0,70.3157,70.4182,70.297,70.325,343000.0
2013-11-25 09:30:00,75.9,75.95,75.7,75.7,338000.0,70.7632,70.8098,70.5767,70.5767,338000.0
2013-11-25 09:40:00,75.7,75.7,75.24,75.25,259000.0,70.5767,70.5767,70.1478,70.1572,259000.0
2013-11-25 09:50:00,75.28,75.51,75.24,75.41,182000.0,70.1851,70.3996,70.1478,70.3063,182000.0
2013-11-25 10:00:00,75.45,75.52,75.24,75.49,134000.0,70.3436,70.4089,70.1478,70.3809,134000.0
2013-11-25 10:10:00,75.5,75.53,75.42,75.48,97000.0,70.3902,70.4182,70.3157,70.3716,97000.0
2013-11-25 10:20:00,75.48,75.55,75.42,75.45,141000.0,70.3716,70.4369,70.3157,70.3436,141000.0
2013-11-25 10:30:00,75.51,75.64,75.48,75.59,78000.0,70.3996,70.5208,70.3716,70.4742,78000.0
2013-11-25 10:40:00,75.6,75.72,75.59,75.64,122000.0,70.4835,70.5954,70.4742,70.5208,122000.0
2013-11-25 10:50:00,75.68,75.78,75.65,75.73,109000.0,70.5581,70.6513,70.5301,70.6047,109000.0
2013-11-25 11:00:00,75.75,75.81,75.73,75.76,85000.0,70.6233,70.6793,70.6047,70.6326,85000.0
2013-11-25 11:10:00,75.73,75.85,75.73,75.73,87000.0,70.6047,70.7166,70.6047,70.6047,87000.0
2013-11-25 11:20:00,75.77,75.83,75.75,75.79,74000.0,70.642,70.6979,70.6233,70.6606,74000.0
2013-11-25 11:30:00,75.78,75.81,75.74,75.78,63000.0,70.6513,70.6793,70.614,70.6513,63000.0
2013-11-25 11:40:00,75.77,75.77,75.61,75.65,74000.0,70.642,70.642,70.4928,70.5301,74000.0
2013-11-25 11:50:00,75.65,75.69,75.65,75.66,46000.0,70.5301,70.5674,70.5301,70.5394,46000.0
2013-11-25 12:00:00,75.66,75.7,75.65,75.65,36000.0,70.5394,70.5767,70.5301,70.5301,36000.0
2013-11-25 12:10:00,75.63,75.68,75.61,75.62,68000.0,70.5114,70.5581,70.4928,70.5021,68000.0
2013-11-25 12:20:00,75.6,75.63,75.58,75.61,78000.0,70.4835,70.5114,70.4648,70.4928,78000.0
2013-11-25 12:30:00,75.6,75.68,75.57,75.68,50000.0,70.4835,70.5581,70.4555,70.5581,50000.0
2013-11-25 12:40:00,75.69,75.69,75.63,75.67,65000.0,70.5674,70.5674,70.5114,70.5487,65000.0
2013-11-25 12:50:00,75.68,75.68,75.63,75.64,29000.0,70.5581,70.5581,70.5114,70.5208,29000.0
2013-11-25 13:00:00,75.64,75.69,75.64,75.68,42000.0,70.5208,70.5674,70.5208,70.5581,42000.0
2013-11-25 13:10:00,75.74,75.79,75.7,75.75,40000.0,70.614,70.6606,70.5767,70.6233,40000.0
2013-11-25 13:20:00,75.76,75.77,75.63,75.63,55000.0,70.6326,70.642,70.5114,70.5114,55000.0
2013-11-25 13:30:00,75.6,75.69,75.58,75.67,64000.0,70.4835,70.5674,70.4648,70.5487,64000.0
2013-11-25 13:40:00,75.67,75.67,75.63,75.65,73000.0,70.5487,70.5487,70.5114,70.5301,73000.0
2013-11-25 13:50:00,75.61,75.75,75.6,75.71,49000.0,70.4928,70.6233,70.4835,70.586,49000.0
2013-11-25 14:00:00,75.71,75.78,75.66,75.75,89000.0,70.586,70.6513,70.5394,70.6233,89000.0
2013-11-25 14:10:00,75.75,75.8,75.74,75.8,59000.0,70.6233,70.6699,70.614,70.6699,59000.0
2013-11-25 14:20:00,75.81,75.84,75.7,75.75,73000.0,70.6793,70.7072,70.5767,70.6233,73000.0
2013-11-25 14:30:00,75.74,75.85,75.73,75.85,64000.0,70.614,70.7166,70.6047,70.7166,64000.0
2013-11-25 14:40:00,75.84,75.86,75.8,75.83,45000.0,70.7072,70.7259,70.6699,70.6979,45000.0
2013-11-25 14:50:00,75.83,75.83,75.74,75.77,67000.0,70.6979,70.6979,70.614,70.642,67000.0
2013-11-25 15:00:00,75.77,75.85,75.71,75.72,92000.0,70.642,70.7166,70.586,70.5954,92000.0
2013-11-25 15:10:00,75.7,75.79,75.67,75.73,113000.0,70.5767,70.6606,70.5487,70.6047,113000.0
2013-11-25 15:20:00,75.7,75.79,75.7,75.79,112000.0,70.5767,70.6606,70.5767,70.6606,112000.0
2013-11-25 15:30:00,75.79,75.84,75.71,75.79,307000.0,70.6606,70.7072,70.586,70.6606,307000.0
2013-11-25 15:40:00,75.79,75.89,75.79,75.87,153000.0,70.6606,70.7538,70.6606,70.7352,153000.0
2013-11-25 15:50:00,75.84,75.85,75.63,75.72,360000.0,70.7072,70.7166,70.5114,70.5954,360000.0
2013-11-26 09:30:00,75.69,75.94,75.65,75.85,133000.0,70.5674,70.8005,70.5301,70.7166,133000.0
2013-11-26 09:40:00,75.88,75.91,75.78,75.79,115000.0,70.7445,70.7725,70.6513,70.6606,115000.0
2013-11-26 09:50:00,75.82,75.97,75.82,75.92,93000.0,70.6886,70.8284,70.6886,70.7818,93000.0
2013-11-26 10:00:00,75.86,75.88,75.5,75.55,151000.0,70.7259,70.7445,70.3902,70.4369,151000.0
2013-11-26 10:10:00,75.64,75.73,75.55,75.73,89000.0,70.5208,70.6047,70.4369,70.6047,89000.0
2013-11-26 10:20:00,75.75,75.87,75.75,75.85,74000.0,70.6233,70.7352,70.6233,70.7166,74000.0
2013-11-26 10:30:00,75.87,75.98,75.85,75.98,70000.0,70.7352,70.8378,70.7166,70.8378,70000.0
2013-11-26 10:40:00,75.98,76.0,75.79,75.86,146000.0,70.8378,70.8564,70.6606,70.7259,146000.0
2013-11-26 10:50:00,75.86,75.97,75.86,75.88,49000.0,70.7259,70.8284,70.7259,70.7445,49000.0
2013-11-26 11:00:00,75.91,76.25,75.91,76.17,248000.0,70.7725,71.0895,70.7725,71.0149,248000.0
2013-11-26 11:10:00,76.19,76.35,76.14,76.21,74000.0,71.0335,71.1827,70.9869,71.0522,74000.0
2013-11-26 11:20:00,76.25,76.39,76.23,76.24,149000.0,71.0895,71.22,71.0708,71.0802,149000.0
2013-11-26 11:30:00,76.23,76.38,76.19,76.38,123000.0,71.0708,71.2107,71.0335,71.2107,123000.0
2013-11-26 11:40:00,76.38,76.5,76.38,76.39,175000.0,71.2107,71.3226,71.2107,71.22,175000.0
2013-11-26 11:50:00,76.4,76.42,76.27,76.29,120000.0,71.2293,71.248,71.1081,71.1268,120000.0
2013-11-26 12:00:00,76.33,76.46,76.33,76.4,77000.0,71.1641,71.2853,71.1641,71.2293,77000.0
2013-11-26 12:10:00,76.42,76.5,76.4,76.5,66000.0,71.248,71.3226,71.2293,71.3226,66000.0
2013-11-26 12:20:00,76.49,76.52,76.43,76.43,54000.0,71.3132,71.3412,71.2573,71.2573,54000.0
2013-11-26 12:30:00,76.38,76.44,76.36,76.44,51000.0,71.2107,71.2666,71.192,71.2666,51000.0
2013-11-26 12:40:00,76.44,76.44,76.37,76.37,39000.0,71.2666,71.2666,71.2014,71.2014,39000.0
2013-11-26 12:50:00,76.38,76.4,76.35,76.35,64000.0,71.2107,71.2293,71.1827,71.1827,64000.0
2013-11-26 13:00:00,76.36,76.4,76.35,76.4,33000.0,71.192,71.2293,71.1827,71.2293,33000.0
2013-11-26 13:10:00,76.4,76.42,76.33,76.36,100000.0,71.2293,71.248,71.1641,71.192,100000.0
2013-11-26 13:20:00,76.36,76.36,76.25,76.25,75000.0,71.192,71.192,71.0895,71.0895,75000.0
2013-11-26 13:30:00,76.26,76.26,76.23,76.26,55000.0,71.0988,71.0988,71.0708,71.0988,55000.0
2013-11-26 13:40:00,76.24,76.25,76.2,76.24,40000.0,71.0802,71.0895,71.0429,71.0802,40000.0
2013-11-26 13:50:00,76.24,76.27,76.22,76.22,30000.0,71.0802,71.1081,71.0615,71.0615,30000.0
2013-11-26 14:00:00,76.24,76.27,76.2,76.22,96000.0,71.0802,71.1081,71.0429,71.0615,96000.0
2013-11-26 14:10:00,76.23,76.23,76.15,76.16,35000.0,71.0708,71.0708,70.9963,71.0056,35000.0
2013-11-26 14:20:00,76.17,76.2,76.16,76.2,75000.0,71.0149,71.0429,71.0056,71.0429,75000.0
2013-11-26 14:30:00,76.23,76.3,76.22,76.27,49000.0,71.0708,71.1361,71.0615,71.1081,49000.0
2013-11-26 14:40:00,76.28,76.38,76.27,76.33,44000.0,71.1175,71.2107,71.1081,71.1641,44000.0
2013-11-26 14:50:00,76.36,76.37,76.26,76.3,67000.0,71.192,71.2014,71.0988,71.1361,67000.0
2013-11-26 15:00:00,76.28,76.3,76.25,76.28,58000.0,71.1175,71.1361,71.0895,71.1175,58000.0
2013-11-26 15:10:00,76.28,76.29,76.17,76.18,150000.0,71.1175,71.1268,71.0149,71.0242,150000.0
2013-11-26 15:20:00,76.17,76.2,76.14,76.16,152000.0,71.0149,71.0429,70.9869,71.0056,152000.0
2013-11-26 15:30:00,76.16,76.17,76.06,76.07,171000.0,71.0056,71.0149,70.9123,70.9217,171000.0
2013-11-26 15:40:00,76.07,76.07,75.86,75.88,211000.0,70.9217,70.9217,70.7259,70.7445,211000.0
2013-11-26 15:50:00,75.87,75.9,75.72,75.82,555000.0,70.7352,70.7632,70.5954,70.6886,555000.0
2013-11-27 09:30:00,76.1,76.45,75.87,75.92,292000.0,70.9496,71.2759,70.7352,70.7818,292000.0
2013-11-27 09:40:00,75.92,75.98,75.83,75.96,89000.0,70.7818,70.8378,70.6979,70.8191,89000.0
2013-11-27 09:50:00,75.99,76.09,75.91,75.99,70000.0,70.8471,70.9403,70.7725,70.8471,70000.0
2013-11-27 10:00:00,75.99,76.01,75.87,75.98,87000.0,70.8471,70.8657,70.7352,70.8378,87000.0
2013-11-27 10:10:00,76.01,76.09,75.89,76.07,104000.0,70.8657,70.9403,70.7538,70.9217,104000.0
2013-11-27 10:20:00,76.03,76.07,75.96,76.03,108000.0,70.8844,70.9217,70.8191,70.8844,108000.0
2013-11-27 10:30:00,76.06,76.09,76.02,76.08,34000.0,70.9123,70.9403,70.875,70.931,34000.0
2013-11-27 10:40:00,76.04,76.13,75.95,76.01,57000.0,70.8937,70.9776,70.8098,70.8657,57000.0
2013-11-27 10:50:00,75.98,75.98,75.87,75.89,49000.0,70.8378,70.8378,70.7352,70.7538,49000.0
2013-11-27 11:00:00,75.91,75.95,75.82,75.87,106000.0,70.7725,70.8098,70.6886,70.7352,106000.0
2013-11-27 11:10:00,75.87,75.88,75.8,75.86,63000.0,70.7352,70.7445,70.6699,70.7259,63000.0
2013-11-27 11:20:00,75.85,75.96,75.85,75.9,38000.0,70.7166,70.8191,70.7166,70.7632,38000.0
2013-11-27 11:30:00,75.89,75.92,75.83,75.87,69000.0,70.7538,70.7818,70.6979,70.7352,69000.0
2013-11-27 11:40:00,75.86,75.97,75.86,75.92,63000.0,70.7259,70.8284,70.7259,70.7818,63000.0
2013-11-27 11:50:00,75.88,75.89,75.76,75.76,38000.0,70.7445,70.7538,70.6326,70.6326,38000.0
2013-11-27 12:00:00,75.76,75.77,75.7,75.72,40000.0,70.6326,70.642,70.5767,70.5954,40000.0
2013-11-27 12:10:00,75.72,75.77,75.72,75.74,52000.0,70.5954,70.642,70.5954,70.614,52000.0
2013-11-27 12:20:00,75.73,75.78,75.72,75.74,37000.0,70.6047,70.6513,70.5954,70.614,37000.0
2013-11-27 12:30:00,75.74,75.83,75.72,75.83,60000.0,70.614,70.6979,70.5954,70.6979,60000.0
2013-11-27 12:40:00,75.83,75.9,75.8,75.8,60000.0,70.6979,70.7632,70.6699,70.6699,60000.0
2013-11-27 12:50:00,75.79,75.79,75.63,75.63,70000.0,70.6606,70.6606,70.5114,70.5114,70000.0
2013-11-27 13:00:00,75.63,75.7,75.61,75.7,66000.0,70.5114,70.5767,70.4928,70.5767,66000.0
2013-11-27 13:10:00,75.7,75.71,75.62,75.63,29000.0,70.5767,70.586,70.5021,70.5114,29000.0
2013-11-27 13:20:00,75.61,75.71,75.61,75.71,15000.0,70.4928,70.586,70.4928,70.586,15000.0
2013-11-27 13:30:00,75.71,75.71,75.64,75.64,28000.0,70.586,70.586,70.5208,70.5208,28000.0
2013-11-27 13:40:00,75.65,75.68,75.64,75.67,35000.0,70.5301,70.5581,70.5208,70.5487,35000.0
2013-11-27 13:50:00,75.69,75.71,75.66,75.71,32000.0,70.5674,70.586,70.5394,70.586,32000.0
2013-11-27 14:00:00,75.72,75.77,75.69,75.75,23000.0,70.5954,70.642,70.5674,70.6233,23000.0
2013-11-27 14:10:00,75.75,75.81,75.72,75.8,49000.0,70.6233,70.6793,70.5954,70.6699,49000.0
2013-11-27 14:20:00,75.8,75.88,75.79,75.86,37000.0,70.6699,70.7445,70.6606,70.7259,37000.0
2013-11-27 14:30:00,75.85,75.9,75.85,75.9,25000.0,70.7166,70.7632,70.7166,70.7632,25000.0
2013-11-27 14:40:00,75.9,75.97,75.84,75.96,21000.0,70.7632,70.8284,70.7072,70.8191,21000.0
2013-11-27 14:50:00,75.98,76.0,75.95,75.95,13000.0,70.8378,70.8564,70.8098,70.8098,13000.0
2013-11-27 15:00:00,75.95,76.04,75.9,76.03,64000.0,70.8098,70.8937,70.7632,70.8844,64000.0
2013-11-27 15:10:00,76.05,76.12,76.04,76.04,74000.0,70.903,70.9683,70.8937,70.8937,74000.0
2013-11-27 15:20:00,76.01,76.11,76.0,76.11,32000.0,70.8657,70.959,70.8564,70.959,32000.0
2013-11-27 15:30:00,76.08,76.08,76.01,76.01,33000.0,70.931,70.931,70.8657,70.8657,33000.0
2013-11-27 15:40:00,76.02,76.07,76.01,76.05,72000.0,70.875,70.9217,70.8657,70.903,72000.0
2013-11-27 15:50:00,76.03,76.07,75.98,75.99,120000.0,70.8844,70.9217,70.8378,70.8471,120000.0
2013-11-29 09:30:00,76.14,76.5,76.14,76.36,147000.0,70.9869,71.3226,70.9869,71.192,147000.0
2013-11-29 09:40:00,76.3,76.38,76.12,76.22,74000.0,71.1361,71.2107,70.9683,71.0615,74000.0
2013-11-29 09:50:00,76.28,76.31,76.13,76.2,112000.0,71.1175,71.1454,70.9776,71.0429,112000.0
2013-11-29 10:00:00,76.22,76.24,76.09,76.16,67000.0,71.0615,71.0802,70.9403,71.0056,67000.0
2013-11-29 10:10:00,76.09,76.15,76.05,76.11,93000.0,70.9403,70.9963,70.903,70.959,93000.0
2013-11-29 10:20:00,76.12,76.19,76.12,76.19,74000.0,70.9683,71.0335,70.9683,71.0335,74000.0
2013-11-29 10:30:00,76.15,76.27,76.08,76.13,71000.0,70.9963,71.1081,70.931,70.9776,71000.0
2013-11-29 10:40:00,76.12,76.13,76.03,76.06,59000.0,70.9683,70.9776,70.8844,70.9123,59000.0
2013-11-29 10:50:00,76.03,76.15,76.03,76.13,37000.0,70.8844,70.9963,70.8844,70.9776,37000.0
2013-11-29 11:00:00,76.16,76.2,76.06,76.17,44000.0,71.0056,71.0429,70.9123,71.0149,44000.0
2013-11-29 11:10:00,76.24,76.33,76.24,76.31,85000.0,71.0802,71.1641,71.0802,71.1454,85000.0
2013-11-29 11:20:00,76.29,76.32,76.21,76.26,50000.0,71.1268,71.1547,71.0522,71.0988,50000.0
2013-11-29 11:30:00,76.23,76.24,76.19,76.23,32000.0,71.0708,71.0802,71.0335,71.0708,32000.0
2013-11-29 11:40:00,76.24,76.29,76.22,76.27,38000.0,71.0802,71.1268,71.0615,71.1081,38000.0
2013-11-29 11:50:00,76.31,76.31,76.2,76.27,36000.0,71.1454,71.1454,71.0429,71.1081,36000.0
2013-11-29 12:00:00,76.28,76.3,76.21,76.21,29000.0,71.1175,71.1361,71.0522,71.0522,29000.0
2013-11-29 12:10:00,76.24,76.29,76.2,76.2,67000.0,71.0802,71.1268,71.0429,71.0429,67000.0
2013-11-29 12:20:00,76.19,76.24,76.17,76.22,38000.0,71.0335,71.0802,71.0149,71.0615,38000.0
2013-11-29 12:30:00,76.24,76.24,76.17,76.21,38000.0,71.0802,71.0802,71.0149,71.0522,38000.0
2013-11-29 12:40:00,76.24,76.25,76.07,76.08,117000.0,71.0802,71.0895,70.9217,70.931,117000.0
2013-11-29 12:50:00,76.05,76.17,75.96,75.96,365000.0,70.903,71.0149,70.8191,70.8191,365000.0
2013-12-02 09:30:00,76.08,76.38,76.07,76.33,303000.0,70.931,71.2107,70.9217,71.1641,303000.0
2013-12-02 09:40:00,76.32,76.36,76.0,76.05,143000.0,71.1547,71.192,70.8564,70.903,143000.0
2013-12-02 09:50:00,76.07,76.17,75.9,75.92,104000.0,70.9217,71.0149,70.7632,70.7818,104000.0
2013-12-02 10:00:00,75.9,75.96,75.81,75.85,185000.0,70.7632,70.8191,70.6793,70.7166,185000.0
2013-12-02 10:10:00,75.82,75.82,75.69,75.8,186000.0,70.6886,70.6886,70.5674,70.6699,186000.0
2013-12-02 10:20:00,75.79,75.91,75.79,75.87,94000.0,70.6606,70.7725,70.6606,70.7352,94000.0
2013-12-02 10:30:00,75.92,76.0,75.9,75.97,55000.0,70.7818,70.8564,70.7632,70.8284,55000.0
2013-12-02 10:40:00,75.98,76.0,75.92,75.94,35000.0,70.8378,70.8564,70.7818,70.8005,35000.0
2013-12-02 10:50:00,75.96,76.0,75.95,76.0,42000.0,70.8191,70.8564,70.8098,70.8564,42000.0
2013-12-02 11:00:00,76.0,76.17,75.95,76.17,67000.0,70.8564,71.0149,70.8098,71.0149,67000.0
2013-12-02 11:10:00,76.17,76.21,76.05,76.07,70000.0,71.0149,71.0522,70.903,70.9217,70000.0
2013-12-02 11:20:00,76.08,76.08,75.96,76.02,45000.0,70.931,70.931,70.8191,70.875,45000.0
2013-12-02 11:30:00,76.04,76.04,75.92,75.97,55000.0,70.8937,70.8937,70.7818,70.8284,55000.0
2013-12-02 11:40:00,75.94,75.95,75.87,75.95,40000.0,70.8005,70.8098,70.7352,70.8098,40000.0
2013-12-02 11:50:00,75.95,76.05,75.92,76.05,91000.0,70.8098,70.903,70.7818,70.903,91000.0
2013-12-02 12:00:00,76.06,76.11,76.05,76.07,65000.0,70.9123,70.959,70.903,70.9217,65000.0
2013-12-02 12:10:00,76.08,76.08,75.92,75.96,101000.0,70.931,70.931,70.7818,70.8191,101000.0
2013-12-02 12:20:00,76.03,76.05,75.97,76.0,39000.0,70.8844,70.903,70.8284,70.8564,39000.0
2013-12-02 12:30:00,76.03,76.03,75.92,76.01,66000.0,70.8844,70.8844,70.7818,70.8657,66000.0
2013-12-02 12:40:00,75.96,76.03,75.96,76.0,40000.0,70.8191,70.8844,70.8191,70.8564,40000.0
2013-12-02 12:50:00,76.0,76.03,75.94,75.98,110000.0,70.8564,70.8844,70.8005,70.8378,110000.0
2013-12-02 13:00:00,75.96,75.98,75.9,75.92,25000.0,70.8191,70.8378,70.7632,70.7818,25000.0
2013-12-02 13:10:00,75.9,75.92,75.81,75.83,29000.0,70.7632,70.7818,70.6793,70.6979,29000.0
2013-12-02 13:20:00,75.82,75.84,75.79,75.8,77000.0,70.6886,70.7072,70.6606,70.6699,77000.0
2013-12-02 13:30:00,75.8,75.92,75.79,75.91,40000.0,70.6699,70.7818,70.6606,70.7725,40000.0
2013-12-02 13:40:00,75.91,75.92,75.83,75.87,47000.0,70.7725,70.7818,70.6979,70.7352,47000.0
2013-12-02 13:50:00,75.85,75.92,75.84,75.84,47000.0,70.7166,70.7818,70.7072,70.7072,47000.0
2013-12-02 14:00:00,75.85,75.87,75.72,75.72,70000.0,70.7166,70.7352,70.5954,70.5954,70000.0
2013-12-02 14:10:00,75.73,75.76,75.7,75.71,63000.0,70.6047,70.6326,70.5767,70.586,63000.0
2013-12-02 14:20:00,75.73,75.73,75.67,75.67,36000.0,70.6047,70.6047,70.5487,70.5487,36000.0
2013-12-02 14:30:00,75.69,75.74,75.69,75.73,16000.0,70.5674,70.614,70.5674,70.6047,16000.0
2013-12-02 14:40:00,75.72,75.77,75.66,75.74,45000.0,70.5954,70.642,70.5394,70.614,45000.0
2013-12-02 14:50:00,75.74,75.85,75.74,75.83,47000.0,70.614,70.7166,70.614,70.6979,47000.0
2013-12-02 15:00:00,75.84,75.85,75.79,75.82,46000.0,70.7072,70.7166,70.6606,70.6886,46000.0
2013-12-02 15:10:00,75.82,75.88,75.81,75.88,42000.0,70.6886,70.7445,70.6793,70.7445,42000.0
2013-12-02 15:20:00,75.86,75.86,75.72,75.73,52000.0,70.7259,70.7259,70.5954,70.6047,52000.0
2013-12-02 15:30:00,75.71,75.72,75.62,75.64,89000.0,70.586,70.5954,70.5021,70.5208,89000.0
2013-12-02 15:40:00,75.62,75.67,75.6,75.6,135000.0,70.5021,70.5487,70.4835,70.4835,135000.0
2013-12-02 15:50:00,75.59,75.62,75.4,75.55,599000.0,70.4742,70.5021,70.297,70.4369,599000.0
2013-12-03 09:30:00,75.29,75.45,74.73,74.91,362000.0,70.1945,70.3436,69.6724,69.8402,362000.0
2013-12-03 09:40:00,74.96,75.15,74.95,75.04,159000.0,69.8868,70.0639,69.8775,69.9614,159000.0
2013-12-03 09:50:00,75.08,75.3,75.05,75.19,107000.0,69.9987,70.2038,69.9707,70.1012,107000.0
2013-12-03 10:00:00,75.24,75.3,75.1,75.24,188000.0,70.1478,70.2038,70.0173,70.1478,188000.0
2013-12-03 10:10:00,75.26,75.26,75.05,75.14,131000.0,70.1665,70.1665,69.9707,70.0546,131000.0
2013-12-03 10:20:00,75.17,75.17,75.0,75.05,249000.0,70.0826,70.0826,69.9241,69.9707,249000.0
2013-12-03 10:30:00,75.01,75.2,75.0,75.2,127000.0,69.9334,70.1105,69.9241,70.1105,127000.0
2013-12-03 10:40:00,75.2,75.23,75.11,75.14,79000.0,70.1105,70.1385,70.0266,70.0546,79000.0
2013-12-03 10:50:00,75.14,75.3,75.11,75.2,78000.0,70.0546,70.2038,70.0266,70.1105,78000.0
2013-12-03 11:00:00,75.19,75.26,75.1,75.2,59000.0,70.1012,70.1665,70.0173,70.1105,59000.0
2013-12-03 11:10:00,75.24,75.38,75.23,75.24,55000.0,70.1478,70.2784,70.1385,70.1478,55000.0
2013-12-03 11:20:00,75.27,75.31,75.18,75.18,57000.0,70.1758,70.2131,70.0919,70.0919,57000.0
2013-12-03 11:30:00,75.21,75.29,75.15,75.22,26000.0,70.1199,70.1945,70.0639,70.1292,26000.0
2013-12-03 11:40:00,75.22,75.25,75.13,75.22,73000.0,70.1292,70.1572,70.0453,70.1292,73000.0
2013-12-03 11:50:00,75.19,75.22,75.11,75.22,41000.0,70.1012,70.1292,70.0266,70.1292,41000.0
2013-12-03 12:00:00,75.2,75.3,75.16,75.27,52000.0,70.1105,70.2038,70.0733,70.1758,52000.0
2013-12-03 12:10:00,75.3,75.33,75.19,75.24,45000.0,70.2038,70.2317,70.1012,70.1478,45000.0
2013-12-03 12:20:00,75.24,75.32,75.2,75.25,50000.0,70.1478,70.2224,70.1105,70.1572,50000.0
2013-12-03 12:30:00,75.25,75.34,75.22,75.34,26000.0,70.1572,70.2411,70.1292,70.2411,26000.0
2013-12-03 12:40:00,75.28,75.33,75.22,75.23,93000.0,70.1851,70.2317,70.1292,70.1385,93000.0
2013-12-03 12:50:00,75.26,75.3,75.22,75.23,78000.0,70.1665,70.2038,70.1292,70.1385,78000.0
2013-12-03 13:00:00,75.26,75.28,75.12,75.21,65000.0,70.1665,70.1851,70.036,70.1199,65000.0
2013-12-03 13:10:00,75.21,75.22,75.11,75.17,33000.0,70.1199,70.1292,70.0266,70.0826,33000.0
2013-12-03 13:20:00,75.19,75.21,75.0,75.06,54000.0,70.1012,70.1199,69.9241,69.98,54000.0
2013-12-03 13:30:00,75.1,75.12,75.03,75.1,38000.0,70.0173,70.036,69.9521,70.0173,38000.0
2013-12-03 13:40:00,75.09,75.11,75.05,75.09,46000.0,70.008,70.0266,69.9707,70.008,46000.0
2013-12-03 13:50:00,75.17,75.27,75.15,75.22,46000.0,70.0826,70.1758,70.0639,70.1292,46000.0
2013-12-03 14:00:00,75.22,75.24,75.16,75.18,36000.0,70.1292,70.1478,70.0733,70.0919,36000.0
2013-12-03 14:10:00,75.18,75.21,75.11,75.17,59000.0,70.0919,70.1199,70.0266,70.0826,59000.0
2013-12-03 14:20:00,75.19,75.31,75.19,75.31,53000.0,70.1012,70.2131,70.1012,70.2131,53000.0
2013-12-03 14:30:00,75.29,75.41,75.29,75.37,53000.0,70.1945,70.3063,70.1945,70.269,53000.0
2013-12-03 14:40:00,75.37,75.44,75.37,75.41,38000.0,70.269,70.3343,70.269,70.3063,38000.0
2013-12-03 14:50:00,75.41,75.48,75.38,75.46,55000.0,70.3063,70.3716,70.2784,70.353,55000.0
2013-12-03 15:00:00,75.45,75.46,75.38,75.43,52000.0,70.3436,70.353,70.2784,70.325,52000.0
2013-12-03 15:10:00,75.43,75.48,75.4,75.48,74000.0,70.325,70.3716,70.297,70.3716,74000.0
2013-12-03 15:20:00,75.48,75.49,75.38,75.44,116000.0,70.3716,70.3809,70.2784,70.3343,116000.0
2013-12-03 15:30:00,75.43,75.49,75.39,75.47,111000.0,70.325,70.3809,70.2877,70.3623,111000.0
2013-12-03 15:40:00,75.43,75.5,75.35,75.49,123000.0,70.325,70.3902,70.2504,70.3809,123000.0
2013-12-03 15:50:00,75.5,75.52,75.38,75.38,282000.0,70.3902,70.4089,70.2784,70.2784,282000.0
2013-12-04 09:30:00,75.2,75.31,74.58,75.15,179000.0,70.1105,70.2131,69.5325,70.0639,179000.0
2013-12-04 09:40:00,75.2,75.28,75.15,75.22,156000.0,70.1105,70.1851,70.0639,70.1292,156000.0
2013-12-04 09:50:00,75.23,75.23,74.98,75.03,223000.0,70.1385,70.1385,69.9054,69.9521,223000.0
2013-12-04 10:00:00,75.0,75.3,75.0,75.24,167000.0,69.9241,70.2038,69.9241,70.1478,167000.0
2013-12-04 10:10:00,75.22,75.38,75.14,75.27,65000.0,70.1292,70.2784,70.0546,70.1758,65000.0
2013-12-04 10:20:00,75.21,75.33,75.09,75.13,124000.0,70.1199,70.2317,70.008,70.0453,124000.0
2013-12-04 10:30:00,75.17,75.33,75.03,75.03,371000.0,70.0826,70.2317,69.9521,69.9521,371000.0
2013-12-04 10:40:00,75.03,75.09,75.01,75.05,37000.0,69.9521,70.008,69.9334,69.9707,37000.0
2013-12-04 10:50:00,75.05,75.07,75.0,75.0,142000.0,69.9707,69.9893,69.9241,69.9241,142000.0
2013-12-04 11:00:00,75.0,75.07,74.96,75.0,80000.0,69.9241,69.9893,69.8868,69.9241,80000.0
2013-12-04 11:10:00,74.96,74.99,74.88,74.89,57000.0,69.8868,69.9148,69.8122,69.8215,57000.0
2013-12-04 11:20:00,74.9,74.92,74.78,74.84,55000.0,69.8309,69.8495,69.719,69.7749,55000.0
2013-12-04 11:30:00,74.86,74.9,74.78,74.85,109000.0,69.7936,69.8309,69.719,69.7842,109000.0
2013-12-04 11:40:00,74.81,74.88,74.79,74.8,63000.0,69.7469,69.8122,69.7283,69.7376,63000.0
2013-12-04 11:50:00,74.76,74.85,74.74,74.76,70000.0,69.7003,69.7842,69.6817,69.7003,70000.0
2013-12-04 12:00:00,74.76,74.79,74.64,74.69,112000.0,69.7003,69.7283,69.5884,69.6351,112000.0
2013-12-04 12:10:00,74.65,74.81,74.64,74.81,58000.0,69.5978,69.7469,69.5884,69.7469,58000.0
2013-12-04 12:20:00,74.81,74.81,74.73,74.78,38000.0,69.7469,69.7469,69.6724,69.719,38000.0
2013-12-04 12:30:00,74.74,74.81,74.74,74.79,55000.0,69.6817,69.7469,69.6817,69.7283,55000.0
2013-12-04 12:40:00,74.8,74.85,74.78,74.78,28000.0,69.7376,69.7842,69.719,69.719,28000.0
2013-12-04 12:50:00,74.78,74.82,74.77,74.81,53000.0,69.719,69.7563,69.7096,69.7469,53000.0
2013-12-04 13:00:00,74.83,74.9,74.8,74.81,29000.0,69.7656,69.8309,69.7376,69.7469,29000.0
2013-12-04 13:10:00,74.81,74.81,74.72,74.72,27000.0,69.7469,69.7469,69.663,69.663,27000.0
2013-12-04 13:20:00,74.73,74.76,74.54,74.58,103000.0,69.6724,69.7003,69.4952,69.5325,103000.0
2013-12-04 13:30:00,74.54,74.58,74.41,74.55,94000.0,69.4952,69.5325,69.374,69.5045,94000.0
2013-12-04 13:40:00,74.6,74.67,74.51,74.59,82000.0,69.5512,69.6164,69.4672,69.5418,82000.0
2013-12-04 13:50:00,74.6,74.67,74.51,74.64,54000.0,69.5512,69.6164,69.4672,69.5884,54000.0
2013-12-04 14:00:00,74.62,74.71,74.62,74.64,49000.0,69.5698,69.6537,69.5698,69.5884,49000.0
2013-12-04 14:10:00,74.62,74.8,74.6,74.71,54000.0,69.5698,69.7376,69.5512,69.6537,54000.0
2013-12-04 14:20:00,74.76,74.79,74.7,74.75,77000.0,69.7003,69.7283,69.6444,69.691,77000.0
2013-12-04 14:30:00,74.78,74.89,74.77,74.88,24000.0,69.719,69.8215,69.7096,69.8122,24000.0
2013-12-04 14:40:00,74.86,74.95,74.81,74.84,55000.0,69.7936,69.8775,69.7469,69.7749,55000.0
2013-12-04 14:50:00,74.88,74.93,74.86,74.87,71000.0,69.8122,69.8588,69.7936,69.8029,71000.0
2013-12-04 15:00:00,74.91,74.95,74.84,74.88,133000.0,69.8402,69.8775,69.7749,69.8122,133000.0
2013-12-04 15:10:00,74.87,75.02,74.86,74.98,144000.0,69.8029,69.9427,69.7936,69.9054,144000.0
2013-12-04 15:20:00,74.97,75.03,74.85,75.0,96000.0,69.8961,69.9521,69.7842,69.9241,96000.0
2013-12-04 15:30:00,75.0,75.1,74.95,75.02,79000.0,69.9241,70.0173,69.8775,69.9427,79000.0
2013-12-04 15:40:00,75.07,75.14,74.96,74.96,185000.0,69.9893,70.0546,69.8868,69.8868,185000.0
2013-12-04 15:50:00,75.01,75.01,74.86,74.87,387000.0,69.9334,69.9334,69.7936,69.8029,387000.0
2013-12-05 09:30:00,74.85,75.09,74.7,74.92,193000.0,69.7842,70.008,69.6444,69.8495,193000.0
2013-12-05 09:40:00,74.92,75.04,74.86,74.98,65000.0,69.8495,69.9614,69.7936,69.9054,65000.0
2013-12-05 09:50:00,75.02,75.17,74.87,75.15,87000.0,69.9427,70.0826,69.8029,70.0639,87000.0
2013-12-05 10:00:00,75.15,75.35,75.13,75.28,164000.0,70.0639,70.2504,70.0453,70.1851,164000.0
2013-12-05 10:10:00,75.28,75.31,75.1,75.18,108000.0,70.1851,70.2131,70.0173,70.0919,108000.0
2013-12-05 10:20:00,75.2,75.21,74.93,74.93,151000.0,70.1105,70.1199,69.8588,69.8588,151000.0
2013-12-05 10:30:00,74.95,75.2,74.95,75.16,82000.0,69.8775,70.1105,69.8775,70.0733,82000.0
2013-12-05 10:40:00,75.16,75.18,75.03,75.05,45000.0,70.0733,70.0919,69.9521,69.9707,45000.0
2013-12-05 10:50:00,75.13,75.18,75.05,75.06,42000.0,70.0453,70.0919,69.9707,69.98,42000.0
2013-12-05 11:00:00,75.08,75.29,75.04,75.14,61000.0,69.9987,70.1945,69.9614,70.0546,61000.0
2013-12-05 11:10:00,75.17,75.25,75.16,75.2,75000.0,70.0826,70.1572,70.0733,70.1105,75000.0
2013-12-05 11:20:00,75.19,75.3,75.18,75.26,71000.0,70.1012,70.2038,70.0919,70.1665,71000.0
2013-12-05 11:30:00,75.26,75.27,75.14,75.22,72000.0,70.1665,70.1758,70.0546,70.1292,72000.0
2013-12-05 11:40:00,75.22,75.28,75.16,75.17,34000.0,70.1292,70.1851,70.0733,70.0826,34000.0
2013-12-05 11:50:00,75.25,75.34,75.23,75.25,44000.0,70.1572,70.2411,70.1385,70.1572,44000.0
2013-12-05 12:00:00,75.26,75.44,75.25,75.39,60000.0,70.1665,70.3343,70.1572,70.2877,60000.0
2013-12-05 12:10:00,75.41,75.49,75.38,75.38,41000.0,70.3063,70.3809,70.2784,70.2784,41000.0
2013-12-05 12:20:00,75.38,75.4,75.32,75.39,45000.0,70.2784,70.297,70.2224,70.2877,45000.0
2013-12-05 12:30:00,75.35,75.39,75.29,75.38,65000.0,70.2504,70.2877,70.1945,70.2784,65000.0
2013-12-05 12:40:00,75.39,75.43,75.35,75.35,41000.0,70.2877,70.325,70.2504,70.2504,41000.0
2013-12-05 12:50:00,75.38,75.42,75.37,75.4,21000.0,70.2784,70.3157,70.269,70.297,21000.0
2013-12-05 13:00:00,75.38,75.43,75.37,75.37,24000.0,70.2784,70.325,70.269,70.269,24000.0
2013-12-05 13:10:00,75.37,75.44,75.32,75.34,60000.0,70.269,70.3343,70.2224,70.2411,60000.0
2013-12-05 13:20:00,75.31,75.41,75.3,75.38,54000.0,70.2131,70.3063,70.2038,70.2784,54000.0
2013-12-05 13:30:00,75.4,75.44,75.39,75.44,42000.0,70.297,70.3343,70.2877,70.3343,42000.0
2013-12-05 13:40:00,75.44,75.46,75.36,75.36,41000.0,70.3343,70.353,70.2597,70.2597,41000.0
2013-12-05 13:50:00,75.37,75.47,75.37,75.42,25000.0,70.269,70.3623,70.269,70.3157,25000.0
2013-12-05 14:00:00,75.46,75.48,75.41,75.41,36000.0,70.353,70.3716,70.3063,70.3063,36000.0
2013-12-05 14:10:00,75.39,75.42,75.26,75.33,50000.0,70.2877,70.3157,70.1665,70.2317,50000.0
2013-12-05 14:20:00,75.35,75.37,75.26,75.36,38000.0,70.2504,70.269,70.1665,70.2597,38000.0
2013-12-05 14:30:00,75.34,75.42,75.34,75.39,53000.0,70.2411,70.3157,70.2411,70.2877,53000.0
2013-12-05 14:40:00,75.4,75.43,75.3,75.3,51000.0,70.297,70.325,70.2038,70.2038,51000.0
2013-12-05 14:50:00,75.27,75.27,75.14,75.2,83000.0,70.1758,70.1758,70.0546,70.1105,83000.0
2013-12-05 15:00:00,75.17,75.28,75.17,75.23,37000.0,70.0826,70.1851,70.0826,70.1385,37000.0
2013-12-05 15:10:00,75.23,75.28,75.16,75.23,51000.0,70.1385,70.1851,70.0733,70.1385,51000.0
2013-12-05 15:20:00,75.19,75.3,75.19,75.19,46000.0,70.1012,70.2038,70.1012,70.1012,46000.0
2013-12-05 15:30:00,75.21,75.32,75.16,75.25,124000.0,70.1199,70.2224,70.0733,70.1572,124000.0
2013-12-05 15:40:00,75.28,75.29,75.06,75.11,292000.0,70.1851,70.1945,69.98,70.0266,292000.0
2013-12-05 15:50:00,75.12,75.21,75.07,75.14,313000.0,70.036,70.1199,69.9893,70.0546,313000.0
2013-12-06 09:30:00,75.77,75.77,75.36,75.4,122000.0,70.642,70.642,70.2597,70.297,122000.0
2013-12-06 09:40:00,75.4,75.47,75.28,75.32,99000.0,70.297,70.3623,70.1851,70.2224,99000.0
2013-12-06 09:50:00,75.31,75.54,75.29,75.53,127000.0,70.2131,70.4275,70.1945,70.4182,127000.0
2013-12-06 10:00:00,75.55,75.65,75.46,75.59,97000.0,70.4369,70.5301,70.353,70.4742,97000.0
2013-12-06 10:10:00,75.56,75.64,75.5,75.57,63000.0,70.4462,70.5208,70.3902,70.4555,63000.0
2013-12-06 10:20:00,75.52,75.65,75.52,75.58,52000.0,70.4089,70.5301,70.4089,70.4648,52000.0
2013-12-06 10:30:00,75.62,75.62,75.37,75.44,271000.0,70.5021,70.5021,70.269,70.3343,271000.0
2013-12-06 10:40:00,75.41,75.44,75.27,75.3,85000.0,70.3063,70.3343,70.1758,70.2038,85000.0
2013-12-06 10:50:00,75.3,75.46,75.3,75.46,86000.0,70.2038,70.353,70.2038,70.353,86000.0
2013-12-06 11:00:00,75.46,75.55,75.46,75.51,42000.0,70.353,70.4369,70.353,70.3996,42000.0
2013-12-06 11:10:00,75.51,75.56,75.5,75.52,24000.0,70.3996,70.4462,70.3902,70.4089,24000.0
2013-12-06 11:20:00,75.59,75.62,75.46,75.46,57000.0,70.4742,70.5021,70.353,70.353,57000.0
2013-12-06 11:30:00,75.5,75.56,75.48,75.49,23000.0,70.3902,70.4462,70.3716,70.3809,23000.0
2013-12-06 11:40:00,75.53,75.67,75.5,75.67,43000.0,70.4182,70.5487,70.3902,70.5487,43000.0
2013-12-06 11:50:00,75.66,75.8,75.62,75.75,77000.0,70.5394,70.6699,70.5021,70.6233,77000.0
2013-12-06 12:00:00,75.73,75.82,75.73,75.8,34000.0,70.6047,70.6886,70.6047,70.6699,34000.0
2013-12-06 12:10:00,75.79,75.8,75.64,75.69,29000.0,70.6606,70.6699,70.5208,70.5674,29000.0
2013-12-06 12:20:00,75.7,75.71,75.66,75.66,11000.0,70.5767,70.586,70.5394,70.5394,11000.0
2013-12-06 12:30:00,75.7,75.81,75.7,75.81,15000.0,70.5767,70.6793,70.5767,70.6793,15000.0
2013-12-06 12:40:00,75.77,75.82,75.74,75.76,81000.0,70.642,70.6886,70.614,70.6326,81000.0
2013-12-06 12:50:00,75.81,75.81,75.77,75.78,40000.0,70.6793,70.6793,70.642,70.6513,40000.0
2013-12-06 13:00:00,75.77,75.78,75.73,75.73,45000.0,70.642,70.6513,70.6047,70.6047,45000.0
2013-12-06 13:10:00,75.74,75.77,75.69,75.77,15000.0,70.614,70.642,70.5674,70.642,15000.0
2013-12-06 13:20:00,75.78,75.8,75.75,75.77,25000.0,70.6513,70.6699,70.6233,70.642,25000.0
2013-12-06 13:30:00,75.77,75.81,75.75,75.76,32000.0,70.642,70.6793,70.6233,70.6326,32000.0
2013-12-06 13:40:00,75.85,75.91,75.83,75.83,27000.0,70.7166,70.7725,70.6979,70.6979,27000.0
2013-12-06 13:50:00,75.89,75.89,75.78,75.82,26000.0,70.7538,70.7538,70.6513,70.6886,26000.0
2013-12-06 14:00:00,75.78,75.86,75.78,75.83,64000.0,70.6513,70.7259,70.6513,70.6979,64000.0
2013-12-06 14:10:00,75.75,75.86,75.75,75.82,28000.0,70.6233,70.7259,70.6233,70.6886,28000.0
2013-12-06 14:20:00,75.83,75.93,75.82,75.92,82000.0,70.6979,70.7911,70.6886,70.7818,82000.0
2013-12-06 14:30:00,75.92,75.96,75.91,75.94,53000.0,70.7818,70.8191,70.7725,70.8005,53000.0
2013-12-06 14:40:00,75.95,75.97,75.9,75.93,31000.0,70.8098,70.8284,70.7632,70.7911,31000.0
2013-12-06 14:50:00,75.9,75.95,75.9,75.94,51000.0,70.7632,70.8098,70.7632,70.8005,51000.0
2013-12-06 15:00:00,75.93,75.96,75.9,75.9,74000.0,70.7911,70.8191,70.7632,70.7632,74000.0
2013-12-06 15:10:00,75.89,75.91,75.86,75.87,49000.0,70.7538,70.7725,70.7259,70.7352,49000.0
2013-12-06 15:20:00,75.87,75.91,75.82,75.82,150000.0,70.7352,70.7725,70.6886,70.6886,150000.0
2013-12-06 15:30:00,75.85,75.85,75.69,75.7,138000.0,70.7166,70.7166,70.5674,70.5767,138000.0
2013-12-06 15:40:00,75.71,75.81,75.68,75.74,190000.0,70.586,70.6793,70.5581,70.614,190000.0
2013-12-06 15:50:00,75.77,75.84,75.75,75.76,364000.0,70.642,70.7072,70.6233,70.6326,364000.0
2013-12-09 09:30:00,76.27,76.42,76.0,76.38,420000.0,71.1081,71.248,70.8564,71.2107,420000.0
2013-12-09 09:40:00,76.27,76.44,76.25,76.36,253000.0,71.1081,71.2666,71.0895,71.192,253000.0
2013-12-09 09:50:00,76.25,76.59,76.24,76.59,314000.0,71.0895,71.4065,71.0802,71.4065,314000.0
2013-12-09 10:00:00,76.6,76.67,76.44,76.47,371000.0,71.4158,71.4811,71.2666,71.2946,371000.0
2013-12-09 10:10:00,76.44,76.53,76.35,76.45,279000.0,71.2666,71.3505,71.1827,71.2759,279000.0
2013-12-09 10:20:00,76.45,76.5,76.33,76.38,190000.0,71.2759,71.3226,71.1641,71.2107,190000.0
2013-12-09 10:30:00,76.38,76.51,76.34,76.49,232000.0,71.2107,71.3319,71.1734,71.3132,232000.0
2013-12-09 10:40:00,76.49,76.5,76.39,76.46,181000.0,71.3132,71.3226,71.22,71.2853,181000.0
2013-12-09 10:50:00,76.4,76.5,76.39,76.41,82000.0,71.2293,71.3226,71.22,71.2387,82000.0
2013-12-09 11:00:00,76.46,76.56,76.41,76.56,105000.0,71.2853,71.3785,71.2387,71.3785,105000.0
2013-12-09 11:10:00,76.46,76.65,76.46,76.58,149000.0,71.2853,71.4624,71.2853,71.3971,149000.0
2013-12-09 11:20:00,76.56,76.6,76.53,76.53,104000.0,71.3785,71.4158,71.3505,71.3505,104000.0
2013-12-09 11:30:00,76.6,76.62,76.53,76.54,94000.0,71.4158,71.4344,71.3505,71.3599,94000.0
2013-12-09 11:40:00,76.54,76.58,76.43,76.47,136000.0,71.3599,71.3971,71.2573,71.2946,136000.0
2013-12-09 11:50:00,76.44,76.56,76.43,76.45,85000.0,71.2666,71.3785,71.2573,71.2759,85000.0
2013-12-09 12:00:00,76.43,76.55,76.4,76.45,152000.0,71.2573,71.3692,71.2293,71.2759,152000.0
2013-12-09 12:10:00,76.4,76.49,76.4,76.45,89000.0,71.2293,71.3132,71.2293,71.2759,89000.0
2013-12-09 12:20:00,76.44,76.49,76.41,76.42,98000.0,71.2666,71.3132,71.2387,71.248,98000.0
2013-12-09 12:30:00,76.42,76.55,76.42,76.49,114000.0,71.248,71.3692,71.248,71.3132,114000.0
2013-12-09 12:40:00,76.47,76.53,76.4,76.4,174000.0,71.2946,71.3505,71.2293,71.2293,174000.0
2013-12-09 12:50:00,76.43,76.47,76.4,76.4,74000.0,71.2573,71.2946,71.2293,71.2293,74000.0
2013-12-09 13:00:00,76.4,76.44,76.25,76.25,160000.0,71.2293,71.2666,71.0895,71.0895,160000.0
2013-12-09 13:10:00,76.31,76.31,76.22,76.24,85000.0,71.1454,71.1454,71.0615,71.0802,85000.0
2013-12-09 13:20:00,76.24,76.32,76.23,76.28,76000.0,71.0802,71.1547,71.0708,71.1175,76000.0
2013-12-09 13:30:00,76.27,76.27,76.12,76.12,83000.0,71.1081,71.1081,70.9683,70.9683,83000.0
2013-12-09 13:40:00,76.12,76.19,76.1,76.18,145000.0,70.9683,71.0335,70.9496,71.0242,145000.0
2013-12-09 13:50:00,76.15,76.2,76.11,76.17,70000.0,70.9963,71.0429,70.959,71.0149,70000.0
2013-12-09 14:00:00,76.16,76.18,76.11,76.18,76000.0,71.0056,71.0242,70.959,71.0242,76000.0
2013-12-09 14:10:00,76.18,76.19,76.07,76.11,110000.0,71.0242,71.0335,70.9217,70.959,110000.0
2013-12-09 14:20:00,76.07,76.11,76.05,76.11,117000.0,70.9217,70.959,70.903,70.959,117000.0
2013-12-09 14:30:00,76.07,76.18,76.06,76.12,154000.0,70.9217,71.0242,70.9123,70.9683,154000.0
2013-12-09 14:40:00,76.12,76.19,76.08,76.13,116000.0,70.9683,71.0335,70.931,70.9776,116000.0
2013-12-09 14:50:00,76.13,76.18,76.04,76.09,119000.0,70.9776,71.0242,70.8937,70.9403,119000.0
2013-12-09 15:00:00,76.09,76.18,76.04,76.07,129000.0,70.9403,71.0242,70.8937,70.9217,129000.0
2013-12-09 15:10:00,76.1,76.1,76.03,76.03,142000.0,70.9496,70.9496,70.8844,70.8844,142000.0
2013-12-09 15:20:00,76.03,76.06,75.94,75.95,191000.0,70.8844,70.9123,70.8005,70.8098,191000.0
2013-12-09 15:30:00,75.94,75.98,75.88,75.91,232000.0,70.8005,70.8378,70.7445,70.7725,232000.0
2013-12-09 15:40:00,75.91,75.97,75.86,75.95,270000.0,70.7725,70.8284,70.7259,70.8098,270000.0
2013-12-09 15:50:00,75.94,75.95,75.8,75.92,739000.0,70.8005,70.8098,70.6699,70.7818,739000.0
2013-12-10 09:30:00,75.89,76.51,75.85,76.51,681000.0,70.7538,71.3319,70.7166,71.3319,681000.0
2013-12-10 09:40:00,76.51,76.62,76.38,76.5,314000.0,71.3319,71.4344,71.2107,71.3226,314000.0
2013-12-10 09:50:00,76.43,76.7,76.43,76.66,597000.0,71.2573,71.509,71.2573,71.4717,597000.0
2013-12-10 10:00:00,76.66,76.91,76.66,76.7,603000.0,71.4717,71.7048,71.4717,71.509,603000.0
2013-12-10 10:10:00,76.69,76.83,76.66,76.7,516000.0,71.4997,71.6302,71.4717,71.509,516000.0
2013-12-10 10:20:00,76.66,76.72,76.52,76.68,215000.0,71.4717,71.5277,71.3412,71.4904,215000.0
2013-12-10 10:30:00,76.68,76.69,76.55,76.55,240000.0,71.4904,71.4997,71.3692,71.3692,240000.0
2013-12-10 10:40:00,76.61,76.68,76.54,76.57,155000.0,71.4251,71.4904,71.3599,71.3878,155000.0
2013-12-10 10:50:00,76.6,76.6,76.38,76.4,265000.0,71.4158,71.4158,71.2107,71.2293,265000.0
2013-12-10 11:00:00,76.44,76.5,76.3,76.47,296000.0,71.2666,71.3226,71.1361,71.2946,296000.0
2013-12-10 11:10:00,76.47,76.47,76.32,76.37,164000.0,71.2946,71.2946,71.1547,71.2014,164000.0
2013-12-10 11:20:00,76.38,76.45,76.32,76.39,103000.0,71.2107,71.2759,71.1547,71.22,103000.0
2013-12-10 11:30:00,76.38,76.48,76.35,76.45,155000.0,71.2107,71.3039,71.1827,71.2759,155000.0
2013-12-10 11:40:00,76.42,76.56,76.42,76.43,114000.0,71.248,71.3785,71.248,71.2573,114000.0
2013-12-10 11:50:00,76.43,76.52,76.42,76.43,90000.0,71.2573,71.3412,71.248,71.2573,90000.0
2013-12-10 12:00:00,76.47,76.47,76.36,76.42,160000.0,71.2946,71.2946,71.192,71.248,160000.0
2013-12-10 12:10:00,76.42,76.54,76.4,76.47,147000.0,71.248,71.3599,71.2293,71.2946,147000.0
2013-12-10 12:20:00,76.47,76.59,76.47,76.54,120000.0,71.2946,71.4065,71.2946,71.3599,120000.0
2013-12-10 12:30:00,76.57,76.58,76.46,76.52,75000.0,71.3878,71.3971,71.2853,71.3412,75000.0
2013-12-10 12:40:00,76.49,76.55,76.43,76.54,74000.0,71.3132,71.3692,71.2573,71.3599,74000.0
2013-12-10 12:50:00,76.48,76.54,76.43,76.5,105000.0,71.3039,71.3599,71.2573,71.3226,105000.0
2013-12-10 13:00:00,76.54,76.54,76.4,76.46,69000.0,71.3599,71.3599,71.2293,71.2853,69000.0
2013-12-10 13:10:00,76.46,76.5,76.42,76.47,99000.0,71.2853,71.3226,71.248,71.2946,99000.0
2013-12-10 13:20:00,76.46,76.49,76.4,76.41,91000.0,71.2853,71.3132,71.2293,71.2387,91000.0
2013-12-10 13:30:00,76.45,76.5,76.4,76.5,162000.0,71.2759,71.3226,71.2293,71.3226,162000.0
2013-12-10 13:40:00,76.5,76.5,76.43,76.47,108000.0,71.3226,71.3226,71.2573,71.2946,108000.0
2013-12-10 13:50:00,76.5,76.5,76.4,76.41,94000.0,71.3226,71.3226,71.2293,71.2387,94000.0
2013-12-10 14:00:00,76.45,76.45,76.4,76.45,112000.0,71.2759,71.2759,71.2293,71.2759,112000.0
2013-12-10 14:10:00,76.42,76.45,76.4,76.43,62000.0,71.248,71.2759,71.2293,71.2573,62000.0
2013-12-10 14:20:00,76.43,76.45,76.4,76.44,126000.0,71.2573,71.2759,71.2293,71.2666,126000.0
2013-12-10 14:30:00,76.45,76.52,76.43,76.5,114000.0,71.2759,71.3412,71.2573,71.3226,114000.0
2013-12-10 14:40:00,76.52,76.54,76.42,76.46,105000.0,71.3412,71.3599,71.248,71.2853,105000.0
2013-12-10 14:50:00,76.45,76.54,76.41,76.54,140000.0,71.2759,71.3599,71.2387,71.3599,140000.0
2013-12-10 15:00:00,76.54,76.63,76.47,76.48,264000.0,71.3599,71.4438,71.2946,71.3039,264000.0
2013-12-10 15:10:00,76.5,76.55,76.43,76.48,184000.0,71.3226,71.3692,71.2573,71.3039,184000.0
2013-12-10 15:20:00,76.49,76.61,76.48,76.53,156000.0,71.3132,71.4251,71.3039,71.3505,156000.0
2013-12-10 15:30:00,76.57,76.57,76.46,76.49,193000.0,71.3878,71.3878,71.2853,71.3132,193000.0
2013-12-10 15:40:00,76.49,76.5,76.34,76.36,380000.0,71.3132,71.3226,71.1734,71.192,380000.0
2013-12-10 15:50:00,76.35,76.43,76.31,76.4,720000.0,71.1827,71.2573,71.1454,71.2293,720000.0
2013-12-11 09:30:00,79.39,80.0,79.3,79.95,5461000.0,74.017,74.5857,73.9331,74.5391,5461000.0
2013-12-11 09:40:00,79.98,80.19,79.81,79.96,3246000.0,74.567,74.7628,74.4085,74.5484,3246000.0
2013-12-11 09:50:00,79.99,80.04,79.75,79.89,2048000.0,74.5764,74.623,74.3526,74.4831,2048000.0
2013-12-11 10:00:00,79.96,79.99,79.51,79.72,1878000.0,74.5484,74.5764,74.1289,74.3246,1878000.0
2013-12-11 10:10:00,79.74,79.86,79.67,79.76,1110000.0,74.3433,74.4552,74.278,74.3619,1110000.0
2013-12-11 10:20:00,79.72,79.97,79.6,79.7,1111000.0,74.3246,74.5577,74.2128,74.306,1111000.0
2013-12-11 10:30:00,79.63,80.0,79.6,79.99,888000.0,74.2407,74.5857,74.2128,74.5764,888000.0
2013-12-11 10:40:00,79.99,80.0,79.66,79.8,1165000.0,74.5764,74.5857,74.2687,74.3992,1165000.0
2013-12-11 10:50:00,79.76,79.83,79.6,79.73,793000.0,74.3619,74.4272,74.2128,74.334,793000.0
2013-12-11 11:00:00,79.72,79.77,79.65,79.7,618000.0,74.3246,74.3713,74.2594,74.306,618000.0
2013-12-11 11:10:00,79.73,79.73,79.54,79.61,772000.0,74.334,74.334,74.1568,74.2221,772000.0
2013-12-11 11:20:00,79.59,79.61,79.33,79.39,3198000.0,74.2034,74.2221,73.961,74.017,3198000.0
2013-12-11 11:30:00,79.35,79.4,79.2,79.26,760000.0,73.9797,74.0263,73.8398,73.8958,760000.0
2013-12-11 11:40:00,79.27,79.3,79.13,79.22,861000.0,73.9051,73.9331,73.7746,73.8585,861000.0
2013-12-11 11:50:00,79.21,79.55,79.16,79.43,560000.0,73.8492,74.1661,73.8025,74.0543,560000.0
2013-12-11 12:00:00,79.43,79.48,79.36,79.4,359000.0,74.0543,74.1009,73.989,74.0263,359000.0
2013-12-11 12:10:00,79.44,79.5,79.35,79.38,639000.0,74.0636,74.1195,73.9797,74.0076,639000.0
2013-12-11 12:20:00,79.42,79.47,79.24,79.4,440000.0,74.0449,74.0916,73.8771,74.0263,440000.0
2013-12-11 12:30:00,79.4,79.4,79.28,79.33,363000.0,74.0263,74.0263,73.9144,73.961,363000.0
2013-12-11 12:40:00,79.36,79.45,79.33,79.45,436000.0,73.989,74.0729,73.961,74.0729,436000.0
2013-12-11 12:50:00,79.44,79.55,79.38,79.45,467000.0,74.0636,74.1661,74.0076,74.0729,467000.0
2013-12-11 13:00:00,79.42,79.59,79.4,79.42,465000.0,74.0449,74.2034,74.0263,74.0449,465000.0
2013-12-11 13:10:00,79.4,79.46,79.31,79.38,420000.0,74.0263,74.0822,73.9424,74.0076,420000.0
2013-12-11 13:20:00,79.36,79.38,79.25,79.26,408000.0,73.989,74.0076,73.8864,73.8958,408000.0
2013-12-11 13:30:00,79.26,79.39,79.25,79.39,440000.0,73.8958,74.017,73.8864,74.017,440000.0
2013-12-11 13:40:00,79.4,79.43,79.31,79.36,516000.0,74.0263,74.0543,73.9424,73.989,516000.0
2013-12-11 13:50:00,79.37,79.4,79.3,79.38,339000.0,73.9983,74.0263,73.9331,74.0076,339000.0
2013-12-11 14:00:00,79.33,79.38,79.25,79.3,451000.0,73.961,74.0076,73.8864,73.9331,451000.0
2013-12-11 14:10:00,79.3,79.41,79.25,79.31,530000.0,73.9331,74.0356,73.8864,73.9424,530000.0
2013-12-11 14:20:00,79.35,79.43,79.3,79.36,389000.0,73.9797,74.0543,73.9331,73.989,389000.0
2013-12-11 14:30:00,79.38,79.41,79.31,79.34,436000.0,74.0076,74.0356,73.9424,73.9704,436000.0
2013-12-11 14:40:00,79.35,79.48,79.33,79.45,448000.0,73.9797,74.1009,73.961,74.0729,448000.0
2013-12-11 14:50:00,79.46,79.5,79.22,79.25,586000.0,74.0822,74.1195,73.8585,73.8864,586000.0
2013-12-11 15:00:00,79.29,79.38,79.24,79.37,448000.0,73.9237,74.0076,73.8771,73.9983,448000.0
2013-12-11 15:10:00,79.34,79.41,79.25,79.31,543000.0,73.9704,74.0356,73.8864,73.9424,543000.0
2013-12-11 15:20:00,79.3,79.37,79.12,79.17,1000000.0,73.9331,73.9983,73.7652,73.8119,1000000.0
2013-12-11 15:30:00,79.17,79.23,79.01,79.11,1060000.0,73.8119,73.8678,73.6627,73.7559,1060000.0
2013-12-11 15:40:00,79.1,79.18,79.02,79.07,770000.0,73.7466,73.8212,73.672,73.7186,770000.0
2013-12-11 15:50:00,79.05,79.15,78.95,79.08,2032000.0,73.7,73.7932,73.6068,73.728,2032000.0
2013-12-12 09:30:00,79.1,79.15,78.56,78.66,1381000.0,73.7466,73.7932,73.2431,73.3364,1381000.0
2013-12-12 09:40:00,78.69,78.86,78.5,78.55,678000.0,73.3643,73.5228,73.1872,73.2338,678000.0
2013-12-12 09:50:00,78.57,78.65,78.29,78.65,828000.0,73.2525,73.3271,72.9914,73.3271,828000.0
2013-12-12 10:00:00,78.56,78.69,78.45,78.46,769000.0,73.2431,73.3643,73.1406,73.1499,769000.0
2013-12-12 10:10:00,78.46,78.5,78.32,78.46,474000.0,73.1499,73.1872,73.0194,73.1499,474000.0
2013-12-12 10:20:00,78.37,78.55,78.37,78.54,416000.0,73.066,73.2338,73.066,73.2245,416000.0
2013-12-12 10:30:00,78.54,78.7,78.51,78.65,727000.0,73.2245,73.3737,73.1965,73.3271,727000.0
2013-12-12 10:40:00,78.65,78.76,78.57,78.71,504000.0,73.3271,73.4296,73.2525,73.383,504000.0
2013-12-12 10:50:00,78.7,78.76,78.56,78.69,352000.0,73.3737,73.4296,73.2431,73.3643,352000.0
2013-12-12 11:00:00,78.69,78.75,78.62,78.73,452000.0,73.3643,73.4203,73.2991,73.4016,452000.0
2013-12-12 11:10:00,78.73,78.73,78.55,78.57,249000.0,73.4016,73.4016,73.2338,73.2525,249000.0
2013-12-12 11:20:00,78.59,78.63,78.46,78.51,505000.0,73.2711,73.3084,73.1499,73.1965,505000.0
2013-12-12 11:30:00,78.48,78.61,78.47,78.6,236000.0,73.1686,73.2898,73.1592,73.2804,236000.0
2013-12-12 11:40:00,78.56,78.64,78.54,78.6,210000.0,73.2431,73.3177,73.2245,73.2804,210000.0
2013-12-12 11:50:00,78.6,78.64,78.55,78.57,247000.0,73.2804,73.3177,73.2338,73.2525,247000.0
2013-12-12 12:00:00,78.57,78.6,78.41,78.5,324000.0,73.2525,73.2804,73.1033,73.1872,324000.0
2013-12-12 12:10:00,78.51,78.56,78.46,78.51,198000.0,73.1965,73.2431,73.1499,73.1965,198000.0
2013-12-12 12:20:00,78.51,78.51,78.32,78.36,490000.0,73.1965,73.1965,73.0194,73.0567,490000.0
2013-12-12 12:30:00,78.35,78.37,78.22,78.23,455000.0,73.0474,73.066,72.9262,72.9355,455000.0
2013-12-12 12:40:00,78.23,78.28,78.13,78.2,472000.0,72.9355,72.9821,72.8422,72.9075,472000.0
2013-12-12 12:50:00,78.2,78.33,78.2,78.33,207000.0,72.9075,73.0287,72.9075,73.0287,207000.0
2013-12-12 13:00:00,78.36,78.42,78.27,78.35,324000.0,73.0567,73.1126,72.9728,73.0474,324000.0
2013-12-12 13:10:00,78.33,78.41,78.3,78.33,186000.0,73.0287,73.1033,73.0007,73.0287,186000.0
2013-12-12 13:20:00,78.39,78.49,78.32,78.38,329000.0,73.0847,73.1779,73.0194,73.0753,329000.0
2013-12-12 13:30:00,78.41,78.5,78.35,78.46,182000.0,73.1033,73.1872,73.0474,73.1499,182000.0
2013-12-12 13:40:00,78.46,78.6,78.41,78.56,247000.0,73.1499,73.2804,73.1033,73.2431,247000.0
2013-12-12 13:50:00,78.53,78.55,78.45,78.45,230000.0,73.2152,73.2338,73.1406,73.1406,230000.0
2013-12-12 14:00:00,78.5,78.6,78.46,78.6,224000.0,73.1872,73.2804,73.1499,73.2804,224000.0
2013-12-12 14:10:00,78.57,78.69,78.57,78.67,247000.0,73.2525,73.3643,73.2525,73.3457,247000.0
2013-12-12 14:20:00,78.67,78.69,78.61,78.65,422000.0,73.3457,73.3643,73.2898,73.3271,422000.0
2013-12-12 14:30:00,78.61,78.65,78.44,78.44,346000.0,73.2898,73.3271,73.1313,73.1313,346000.0
2013-12-12 14:40:00,78.45,78.56,78.45,78.49,275000.0,73.1406,73.2431,73.1406,73.1779,275000.0
2013-12-12 14:50:00,78.54,78.6,78.48,78.58,366000.0,73.2245,73.2804,73.1686,73.2618,366000.0
2013-12-12 15:00:00,78.55,78.58,78.44,78.5,342000.0,73.2338,73.2618,73.1313,73.1872,342000.0
2013-12-12 15:10:00,78.5,78.59,78.46,78.47,391000.0,73.1872,73.2711,73.1499,73.1592,391000.0
2013-12-12 15:20:00,78.5,78.54,78.4,78.4,531000.0,73.1872,73.2245,73.094,73.094,531000.0
2013-12-12 15:30:00,78.41,78.48,78.39,78.44,525000.0,73.1033,73.1686,73.0847,73.1313,525000.0
2013-12-12 15:40:00,78.44,78.49,78.27,78.31,770000.0,73.1313,73.1779,72.9728,73.0101,770000.0
2013-12-12 15:50:00,78.28,78.32,78.21,78.28,1441000.0,72.9821,73.0194,72.9168,72.9821,1441000.0
2013-12-13 09:30:00,78.44,78.8,78.44,78.75,568000.0,73.1313,73.4669,73.1313,73.4203,568000.0
2013-12-13 09:40:00,78.75,78.75,78.35,78.47,414000.0,73.4203,73.4203,73.0474,73.1592,414000.0
2013-12-13 09:50:00,78.38,78.5,78.35,78.46,289000.0,73.0753,73.1872,73.0474,73.1499,289000.0
2013-12-13 10:00:00,78.46,78.62,78.38,78.55,277000.0,73.1499,73.2991,73.0753,73.2338,277000.0
2013-12-13 10:10:00,78.54,78.57,78.38,78.5,294000.0,73.2245,73.2525,73.0753,73.1872,294000.0
2013-12-13 10:20:00,78.4,78.47,78.35,78.37,384000.0,73.094,73.1592,73.0474,73.066,384000.0
2013-12-13 10:30:00,78.42,78.57,78.36,78.57,219000.0,73.1126,73.2525,73.0567,73.2525,219000.0
2013-12-13 10:40:00,78.57,78.58,78.4,78.45,187000.0,73.2525,73.2618,73.094,73.1406,187000.0
2013-12-13 10:50:00,78.43,78.59,78.4,78.49,175000.0,73.1219,73.2711,73.094,73.1779,175000.0
2013-12-13 11:00:00,78.5,78.57,78.41,78.51,209000.0,73.1872,73.2525,73.1033,73.1965,209000.0
2013-12-13 11:10:00,78.45,78.56,78.43,78.53,187000.0,73.1406,73.2431,73.1219,73.2152,187000.0
2013-12-13 11:20:00,78.47,78.55,78.46,78.52,215000.0,73.1592,73.2338,73.1499,73.2059,215000.0
2013-12-13 11:30:00,78.5,78.58,78.46,78.57,162000.0,73.1872,73.2618,73.1499,73.2525,162000.0
2013-12-13 11:40:00,78.6,78.6,78.5,78.56,215000.0,73.2804,73.2804,73.1872,73.2431,215000.0
2013-12-13 11:50:00,78.56,78.56,78.47,78.54,130000.0,73.2431,73.2431,73.1592,73.2245,130000.0
2013-12-13 12:00:00,78.53,78.55,78.47,78.55,162000.0,73.2152,73.2338,73.1592,73.2338,162000.0
2013-12-13 12:10:00,78.55,78.63,78.48,78.56,220000.0,73.2338,73.3084,73.1686,73.2431,220000.0
2013-12-13 12:20:00,78.62,78.62,78.53,78.61,166000.0,73.2991,73.2991,73.2152,73.2898,166000.0
2013-12-13 12:30:00,78.6,78.66,78.53,78.66,133000.0,73.2804,73.3364,73.2152,73.3364,133000.0
2013-12-13 12:40:00,78.65,78.68,78.58,78.6,180000.0,73.3271,73.355,73.2618,73.2804,180000.0
2013-12-13 12:50:00,78.56,78.68,78.54,78.67,177000.0,73.2431,73.355,73.2245,73.3457,177000.0
2013-12-13 13:00:00,78.68,78.75,78.65,78.71,193000.0,73.355,73.4203,73.3271,73.383,193000.0
2013-12-13 13:10:00,78.74,79.13,78.69,79.02,777000.0,73.411,73.7746,73.3643,73.672,777000.0
2013-12-13 13:20:00,79.03,79.03,78.86,78.95,212000.0,73.6813,73.6813,73.5228,73.6068,212000.0
2013-12-13 13:30:00,78.92,79.13,78.89,79.12,294000.0,73.5788,73.7746,73.5508,73.7652,294000.0
2013-12-13 13:40:00,79.12,79.18,79.0,79.16,328000.0,73.7652,73.8212,73.6534,73.8025,328000.0
2013-12-13 13:50:00,79.16,79.16,79.01,79.05,186000.0,73.8025,73.8025,73.6627,73.7,186000.0
2013-12-13 14:00:00,79.02,79.05,78.86,79.0,333000.0,73.672,73.7,73.5228,73.6534,333000.0
2013-12-13 14:10:00,79.0,79.01,78.85,78.96,265000.0,73.6534,73.6627,73.5135,73.6161,265000.0
2013-12-13 14:20:00,78.94,78.99,78.88,78.95,233000.0,73.5974,73.644,73.5415,73.6068,233000.0
2013-12-13 14:30:00,78.98,79.07,78.91,78.99,235000.0,73.6347,73.7186,73.5695,73.644,235000.0
2013-12-13 14:40:00,79.02,79.05,78.93,78.96,325000.0,73.672,73.7,73.5881,73.6161,325000.0
2013-12-13 14:50:00,78.95,79.05,78.93,79.04,265000.0,73.6068,73.7,73.5881,73.6907,265000.0
2013-12-13 15:00:00,79.01,79.07,78.96,78.97,339000.0,73.6627,73.7186,73.6161,73.6254,339000.0
2013-12-13 15:10:00,78.96,79.0,78.92,78.98,303000.0,73.6161,73.6534,73.5788,73.6347,303000.0
2013-12-13 15:20:00,78.99,79.06,78.96,79.01,296000.0,73.644,73.7093,73.6161,73.6627,296000.0
2013-12-13 15:30:00,79.0,79.02,78.82,78.83,395000.0,73.6534,73.672,73.4855,73.4949,395000.0
2013-12-13 15:40:00,78.82,78.92,78.81,78.89,492000.0,73.4855,73.5788,73.4762,73.5508,492000.0
2013-12-13 15:50:00,78.89,78.93,78.82,78.85,902000.0,73.5508,73.5881,73.4855,73.5135,902000.0
2013-12-16 09:30:00,79.29,79.74,78.93,79.6,803000.0,73.9237,74.3433,73.5881,74.2128,803000.0
2013-12-16 09:40:00,79.55,79.63,79.4,79.5,456000.0,74.1661,74.2407,74.0263,74.1195,456000.0
2013-12-16 09:50:00,79.41,79.62,79.41,79.61,428000.0,74.0356,74.2314,74.0356,74.2221,428000.0
2013-12-16 10:00:00,79.61,79.64,79.5,79.62,443000.0,74.2221,74.2501,74.1195,74.2314,443000.0
2013-12-16 10:10:00,79.58,79.64,79.5,79.64,271000.0,74.1941,74.2501,74.1195,74.2501,271000.0
2013-12-16 10:20:00,79.64,79.83,79.61,79.83,457000.0,74.2501,74.4272,74.2221,74.4272,457000.0
2013-12-16 10:30:00,79.83,79.87,79.66,79.73,412000.0,74.4272,74.4645,74.2687,74.334,412000.0
2013-12-16 10:40:00,79.76,79.78,79.69,79.77,314000.0,74.3619,74.3806,74.2967,74.3713,314000.0
2013-12-16 10:50:00,79.77,79.82,79.71,79.75,284000.0,74.3713,74.4179,74.3153,74.3526,284000.0
2013-12-16 11:00:00,79.77,79.84,79.7,79.84,248000.0,74.3713,74.4365,74.306,74.4365,248000.0
2013-12-16 11:10:00,79.83,79.9,79.76,79.83,411000.0,74.4272,74.4925,74.3619,74.4272,411000.0
2013-12-16 11:20:00,79.8,79.87,79.7,79.8,265000.0,74.3992,74.4645,74.306,74.3992,265000.0
2013-12-16 11:30:00,79.8,79.87,79.71,79.78,314000.0,74.3992,74.4645,74.3153,74.3806,314000.0
2013-12-16 11:40:00,79.73,79.77,79.57,79.75,377000.0,74.334,74.3713,74.1848,74.3526,377000.0
2013-12-16 11:50:00,79.76,79.83,79.7,79.82,220000.0,74.3619,74.4272,74.306,74.4179,220000.0
2013-12-16 12:00:00,79.83,79.83,79.56,79.6,222000.0,74.4272,74.4272,74.1755,74.2128,222000.0
2013-12-16 12:10:00,79.65,79.65,79.56,79.61,361000.0,74.2594,74.2594,74.1755,74.2221,361000.0
2013-12-16 12:20:00,79.61,79.75,79.59,79.71,204000.0,74.2221,74.3526,74.2034,74.3153,204000.0
2013-12-16 12:30:00,79.72,79.87,79.7,79.85,191000.0,74.3246,74.4645,74.306,74.4458,191000.0
2013-12-16 12:40:00,79.8,79.95,79.8,79.92,242000.0,74.3992,74.5391,74.3992,74.5111,242000.0
2013-12-16 12:50:00,79.92,79.95,79.83,79.91,183000.0,74.5111,74.5391,74.4272,74.5018,183000.0
2013-12-16 13:00:00,79.9,79.94,79.79,79.8,183000.0,74.4925,74.5297,74.3899,74.3992,183000.0
2013-12-16 13:10:00,79.85,79.88,79.72,79.75,181000.0,74.4458,74.4738,74.3246,74.3526,181000.0
2013-12-16 13:20:00,79.82,79.88,79.71,79.86,124000.0,74.4179,74.4738,74.3153,74.4552,124000.0
2013-12-16 13:30:00,79.87,79.92,79.78,79.87,269000.0,74.4645,74.5111,74.3806,74.4645,269000.0
2013-12-16 13:40:00,79.88,79.92,79.83,79.92,136000.0,74.4738,74.5111,74.4272,74.5111,136000.0
2013-12-16 13:50:00,79.92,79.96,79.88,79.92,220000.0,74.5111,74.5484,74.4738,74.5111,220000.0
2013-12-16 14:00:00,79.95,80.05,79.88,80.03,492000.0,74.5391,74.6323,74.4738,74.6137,492000.0
2013-12-16 14:10:00,80.03,80.05,79.91,79.96,242000.0,74.6137,74.6323,74.5018,74.5484,242000.0
2013-12-16 14:20:00,79.9,79.95,79.81,79.87,224000.0,74.4925,74.5391,74.4085,74.4645,224000.0
2013-12-16 14:30:00,79.9,79.94,79.82,79.85,245000.0,74.4925,74.5297,74.4179,74.4458,245000.0
2013-12-16 14:40:00,79.89,79.93,79.82,79.87,230000.0,74.4831,74.5204,74.4179,74.4645,230000.0
2013-12-16 14:50:00,79.87,79.9,79.81,79.86,199000.0,74.4645,74.4925,74.4085,74.4552,199000.0
2013-12-16 15:00:00,79.84,79.87,79.69,79.69,382000.0,74.4365,74.4645,74.2967,74.2967,382000.0
2013-12-16 15:10:00,79.68,79.75,79.65,79.74,307000.0,74.2873,74.3526,74.2594,74.3433,307000.0
2013-12-16 15:20:00,79.69,79.79,79.68,79.68,309000.0,74.2967,74.3899,74.2873,74.2873,309000.0
2013-12-16 15:30:00,79.71,79.75,79.53,79.65,416000.0,74.3153,74.3526,74.1475,74.2594,416000.0
2013-12-16 15:40:00,79.65,79.75,79.61,79.64,473000.0,74.2594,74.3526,74.2221,74.2501,473000.0
2013-12-16 15:50:00,79.61,79.7,79.61,79.66,709000.0,74.2221,74.306,74.2221,74.2687,709000.0
2013-12-17 09:30:00,79.98,80.26,79.84,80.0,777000.0,74.567,74.8281,74.4365,74.5857,777000.0
2013-12-17 09:40:00,80.01,80.01,79.87,79.98,405000.0,74.595,74.595,74.4645,74.567,405000.0
2013-12-17 09:50:00,79.92,80.04,79.91,80.0,553000.0,74.5111,74.623,74.5018,74.5857,553000.0
2013-12-17 10:00:00,79.94,80.15,79.94,80.13,493000.0,74.5297,74.7255,74.5297,74.7069,493000.0
2013-12-17 10:10:00,80.1,80.15,80.0,80.0,465000.0,74.6789,74.7255,74.5857,74.5857,465000.0
2013-12-17 10:20:00,80.0,80.12,79.97,80.12,362000.0,74.5857,74.6976,74.5577,74.6976,362000.0
2013-12-17 10:30:00,80.08,80.36,79.99,80.35,548000.0,74.6603,74.9213,74.5764,74.912,548000.0
2013-12-17 10:40:00,80.35,80.35,80.01,80.01,410000.0,74.912,74.912,74.595,74.595,410000.0
2013-12-17 10:50:00,80.05,80.2,80.02,80.14,375000.0,74.6323,74.7722,74.6043,74.7162,375000.0
2013-12-17 11:00:00,80.11,80.11,79.77,79.85,540000.0,74.6882,74.6882,74.3713,74.4458,540000.0
2013-12-17 11:10:00,79.85,79.85,79.61,79.69,430000.0,74.4458,74.4458,74.2221,74.2967,430000.0
2013-12-17 11:20:00,79.7,79.81,79.66,79.73,327000.0,74.306,74.4085,74.2687,74.334,327000.0
2013-12-17 11:30:00,79.71,79.84,79.66,79.83,368000.0,74.3153,74.4365,74.2687,74.4272,368000.0
2013-12-17 11:40:00,79.8,79.91,79.72,79.88,319000.0,74.3992,74.5018,74.3246,74.4738,319000.0
2013-12-17 11:50:00,79.9,79.99,79.84,79.96,296000.0,74.4925,74.5764,74.4365,74.5484,296000.0
2013-12-17 12:00:00,79.92,79.95,79.85,79.89,167000.0,74.5111,74.5391,74.4458,74.4831,167000.0
2013-12-17 12:10:00,79.89,79.96,79.83,79.89,203000.0,74.4831,74.5484,74.4272,74.4831,203000.0
2013-12-17 12:20:00,79.89,79.95,79.77,79.86,284000.0,74.4831,74.5391,74.3713,74.4552,284000.0
2013-12-17 12:30:00,79.86,79.93,79.8,79.89,190000.0,74.4552,74.5204,74.3992,74.4831,190000.0
2013-12-17 12:40:00,79.87,79.95,79.84,79.88,187000.0,74.4645,74.5391,74.4365,74.4738,187000.0
2013-12-17 12:50:00,79.94,80.0,79.9,79.94,208000.0,74.5297,74.5857,74.4925,74.5297,208000.0
2013-12-17 13:00:00,79.99,80.1,79.94,80.07,244000.0,74.5764,74.6789,74.5297,74.651,244000.0
2013-12-17 13:10:00,80.07,80.09,79.99,80.05,229000.0,74.651,74.6696,74.5764,74.6323,229000.0
2013-12-17 13:20:00,80.05,80.11,80.03,80.05,215000.0,74.6323,74.6882,74.6137,74.6323,215000.0
2013-12-17 13:30:00,80.05,80.1,80.02,80.07,235000.0,74.6323,74.6789,74.6043,74.651,235000.0
2013-12-17 13:40:00,80.07,80.09,79.93,79.97,218000.0,74.651,74.6696,74.5204,74.5577,218000.0
2013-12-17 13:50:00,79.99,80.04,79.92,79.94,233000.0,74.5764,74.623,74.5111,74.5297,233000.0
2013-12-17 14:00:00,79.99,80.01,79.92,79.96,503000.0,74.5764,74.595,74.5111,74.5484,503000.0
2013-12-17 14:10:00,79.96,79.99,79.86,79.91,799000.0,74.5484,74.5764,74.4552,74.5018,799000.0
2013-12-17 14:20:00,79.91,79.94,79.78,79.8,843000.0,74.5018,74.5297,74.3806,74.3992,843000.0
2013-12-17 14:30:00,79.8,79.84,79.73,79.79,851000.0,74.3992,74.4365,74.334,74.3899,851000.0
2013-12-17 14:40:00,79.78,79.88,79.74,79.84,545000.0,74.3806,74.4738,74.3433,74.4365,545000.0
2013-12-17 14:50:00,79.87,79.87,79.77,79.78,245000.0,74.4645,74.4645,74.3713,74.3806,245000.0
2013-12-17 15:00:00,79.78,79.86,79.78,79.85,277000.0,74.3806,74.4552,74.3806,74.4458,277000.0
2013-12-17 15:10:00,79.83,79.84,79.68,79.79,418000.0,74.4272,74.4365,74.2873,74.3899,418000.0
2013-12-17 15:20:00,79.79,79.86,79.73,79.85,362000.0,74.3899,74.4552,74.334,74.4458,362000.0
2013-12-17 15:30:00,79.8,79.94,79.8,79.94,410000.0,74.3992,74.5297,74.3992,74.5297,410000.0
2013-12-17 15:40:00,79.94,79.95,79.84,79.88,507000.0,74.5297,74.5391,74.4365,74.4738,507000.0
2013-12-17 15:50:00,79.88,79.89,79.75,79.75,688000.0,74.4738,74.4831,74.3526,74.3526,688000.0
2013-12-18 09:30:00,79.79,79.92,79.62,79.72,402000.0,74.3899,74.5111,74.2314,74.3246,402000.0
2013-12-18 09:40:00,79.72,79.74,79.62,79.67,290000.0,74.3246,74.3433,74.2314,74.278,290000.0
2013-12-18 09:50:00,79.65,79.71,79.59,79.67,347000.0,74.2594,74.3153,74.2034,74.278,347000.0
2013-12-18 10:00:00,79.65,79.78,79.63,79.71,248000.0,74.2594,74.3806,74.2407,74.3153,248000.0
2013-12-18 10:10:00,79.68,79.78,79.58,79.6,292000.0,74.2873,74.3806,74.1941,74.2128,292000.0
2013-12-18 10:20:00,79.58,79.65,79.38,79.4,387000.0,74.1941,74.2594,74.0076,74.0263,387000.0
2013-12-18 10:30:00,79.4,79.51,79.4,79.45,229000.0,74.0263,74.1289,74.0263,74.0729,229000.0
2013-12-18 10:40:00,79.46,79.68,79.43,79.65,500000.0,74.0822,74.2873,74.0543,74.2594,500000.0
2013-12-18 10:50:00,79.62,79.78,79.58,79.77,326000.0,74.2314,74.3806,74.1941,74.3713,326000.0
2013-12-18 11:00:00,79.77,79.78,79.67,79.69,237000.0,74.3713,74.3806,74.278,74.2967,237000.0
2013-12-18 11:10:00,79.66,79.71,79.5,79.65,267000.0,74.2687,74.3153,74.1195,74.2594,267000.0
2013-12-18 11:20:00,79.64,79.67,79.54,79.63,200000.0,74.2501,74.278,74.1568,74.2407,200000.0
2013-12-18 11:30:00,79.63,79.64,79.51,79.55,214000.0,74.2407,74.2501,74.1289,74.1661,214000.0
2013-12-18 11:40:00,79.53,79.56,79.42,79.42,473000.0,74.1475,74.1755,74.0449,74.0449,473000.0
2013-12-18 11:50:00,79.46,79.51,79.4,79.42,227000.0,74.0822,74.1289,74.0263,74.0449,227000.0
2013-12-18 12:00:00,79.44,79.52,79.4,79.44,161000.0,74.0636,74.1382,74.0263,74.0636,161000.0
2013-12-18 12:10:00,79.48,79.55,79.44,79.49,209000.0,74.1009,74.1661,74.0636,74.1102,209000.0
2013-12-18 12:20:00,79.44,79.55,79.44,79.47,240000.0,74.0636,74.1661,74.0636,74.0916,240000.0
2013-12-18 12:30:00,79.52,79.52,79.33,79.35,295000.0,74.1382,74.1382,73.961,73.9797,295000.0
2013-12-18 12:40:00,79.32,79.43,79.25,79.36,321000.0,73.9517,74.0543,73.8864,73.989,321000.0
2013-12-18 12:50:00,79.36,79.46,79.03,79.1,479000.0,73.989,74.0822,73.6813,73.7466,479000.0
2013-12-18 13:00:00,79.12,79.27,79.1,79.13,399000.0,73.7652,73.9051,73.7466,73.7746,399000.0
2013-12-18 13:10:00,79.1,79.15,78.92,78.94,465000.0,73.7466,73.7932,73.5788,73.5974,465000.0
2013-12-18 13:20:00,78.95,79.26,78.92,79.12,437000.0,73.6068,73.8958,73.5788,73.7652,437000.0
2013-12-18 13:30:00,79.2,79.34,79.11,79.27,305000.0,73.8398,73.9704,73.7559,73.9051,305000.0
2013-12-18 13:40:00,79.27,79.38,79.19,79.31,287000.0,73.9051,74.0076,73.8305,73.9424,287000.0
2013-12-18 13:50:00,79.31,79.42,79.1,79.1,475000.0,73.9424,74.0449,73.7466,73.7466,475000.0
2013-12-18 14:00:00,79.1,79.9,78.84,79.67,1122000.0,73.7466,74.4925,73.5042,74.278,1122000.0
2013-12-18 14:10:00,79.7,79.75,79.38,79.43,478000.0,74.306,74.3526,74.0076,74.0543,478000.0
2013-12-18 14:20:00,79.43,79.85,79.42,79.67,455000.0,74.0543,74.4458,74.0449,74.278,455000.0
2013-12-18 14:30:00,79.78,80.2,79.66,80.18,722000.0,74.3806,74.7722,74.2687,74.7535,722000.0
2013-12-18 14:40:00,80.06,80.18,79.72,79.86,493000.0,74.6416,74.7535,74.3246,74.4552,493000.0
2013-12-18 14:50:00,79.84,79.95,79.75,79.88,380000.0,74.4365,74.5391,74.3526,74.4738,380000.0
2013-12-18 15:00:00,79.97,79.98,79.78,79.8,459000.0,74.5577,74.567,74.3806,74.3992,459000.0
2013-12-18 15:10:00,79.86,80.0,79.78,79.92,661000.0,74.4552,74.5857,74.3806,74.5111,661000.0
2013-12-18 15:20:00,79.94,79.96,79.82,79.89,541000.0,74.5297,74.5484,74.4179,74.4831,541000.0
2013-12-18 15:30:00,79.91,80.2,79.89,80.2,436000.0,74.5018,74.7722,74.4831,74.7722,436000.0
2013-12-18 15:40:00,80.2,80.25,80.1,80.11,714000.0,74.7722,74.8188,74.6789,74.6882,714000.0
2013-12-18 15:50:00,80.11,80.36,80.06,80.23,1346000.0,74.6882,74.9213,74.6416,74.8001,1346000.0
2013-12-19 09:30:00,80.11,80.4,80.05,80.29,763000.0,74.6882,74.9586,74.6323,74.8561,763000.0
2013-12-19 09:40:00,80.27,80.52,80.24,80.37,678000.0,74.8374,75.0705,74.8094,74.9306,678000.0
2013-12-19 09:50:00,80.37,80.37,79.9,79.94,621000.0,74.9306,74.9306,74.4925,74.5297,621000.0
2013-12-19 10:00:00,80.1,80.17,79.94,80.1,346000.0,74.6789,74.7442,74.5297,74.6789,346000.0
2013-12-19 10:10:00,80.14,80.14,79.95,80.08,378000.0,74.7162,74.7162,74.5391,74.6603,378000.0
2013-12-19 10:20:00,80.08,80.39,80.05,80.32,334000.0,74.6603,74.9493,74.6323,74.884,334000.0
2013-12-19 10:30:00,80.27,80.4,80.27,80.32,287000.0,74.8374,74.9586,74.8374,74.884,287000.0
2013-12-19 10:40:00,80.37,80.53,80.1,80.52,382000.0,74.9306,75.0798,74.6789,75.0705,382000.0
2013-12-19 10:50:00,80.52,80.67,80.46,80.67,417000.0,75.0705,75.2103,75.0146,75.2103,417000.0
2013-12-19 11:00:00,80.6,80.67,80.32,80.53,355000.0,75.1451,75.2103,74.884,75.0798,355000.0
2013-12-19 11:10:00,80.48,80.54,80.35,80.49,288000.0,75.0332,75.0891,74.912,75.0425,288000.0
2013-12-19 11:20:00,80.52,80.65,80.46,80.65,364000.0,75.0705,75.1917,75.0146,75.1917,364000.0
2013-12-19 11:30:00,80.65,80.85,80.61,80.81,445000.0,75.1917,75.3782,75.1544,75.3409,445000.0
2013-12-19 11:40:00,80.83,80.89,80.79,80.85,533000.0,75.3595,75.4155,75.3222,75.3782,533000.0
2013-12-19 11:50:00,80.85,80.89,80.73,80.73,472000.0,75.3782,75.4155,75.2663,75.2663,472000.0
2013-12-19 12:00:00,80.73,80.8,80.69,80.76,247000.0,75.2663,75.3315,75.229,75.2943,247000.0
2013-12-19 12:10:00,80.76,80.8,80.71,80.8,191000.0,75.2943,75.3315,75.2476,75.3315,191000.0
2013-12-19 12:20:00,80.71,80.8,80.71,80.75,146000.0,75.2476,75.3315,75.2476,75.2849,146000.0
2013-12-19 12:30:00,80.73,80.8,80.69,80.72,527000.0,75.2663,75.3315,75.229,75.257,527000.0
2013-12-19 12:40:00,80.76,80.77,80.65,80.7,238000.0,75.2943,75.3036,75.1917,75.2383,238000.0
2013-12-19 12:50:00,80.68,80.72,80.62,80.66,205000.0,75.2197,75.257,75.1637,75.201,205000.0
2013-12-19 13:00:00,80.67,80.87,80.63,80.86,262000.0,75.2103,75.3968,75.1731,75.3875,262000.0
2013-12-19 13:10:00,80.84,80.9,80.82,80.88,307000.0,75.3688,75.4248,75.3502,75.4061,307000.0
2013-12-19 13:20:00,80.86,80.86,80.78,80.83,247000.0,75.3875,75.3875,75.3129,75.3595,247000.0
2013-12-19 13:30:00,80.86,80.86,80.77,80.82,295000.0,75.3875,75.3875,75.3036,75.3502,295000.0
2013-12-19 13:40:00,80.8,80.85,80.77,80.81,192000.0,75.3315,75.3782,75.3036,75.3409,192000.0
2013-12-19 13:50:00,80.81,80.9,80.8,80.89,251000.0,75.3409,75.4248,75.3315,75.4155,251000.0
2013-12-19 14:00:00,80.87,80.94,80.85,80.87,363000.0,75.3968,75.4621,75.3782,75.3968,363000.0
2013-12-19 14:10:00,80.88,80.88,80.8,80.83,264000.0,75.4061,75.4061,75.3315,75.3595,264000.0
2013-12-19 14:20:00,80.8,80.83,80.75,80.81,264000.0,75.3315,75.3595,75.2849,75.3409,264000.0
2013-12-19 14:30:00,80.8,80.82,80.75,80.75,274000.0,75.3315,75.3502,75.2849,75.2849,274000.0
2013-12-19 14:40:00,80.76,80.81,80.72,80.72,261000.0,75.2943,75.3409,75.257,75.257,261000.0
2013-12-19 14:50:00,80.73,80.73,80.61,80.64,300000.0,75.2663,75.2663,75.1544,75.1824,300000.0
2013-12-19 15:00:00,80.66,80.77,80.63,80.7,213000.0,75.201,75.3036,75.1731,75.2383,213000.0
2013-12-19 15:10:00,80.7,80.8,80.62,80.78,331000.0,75.2383,75.3315,75.1637,75.3129,331000.0
2013-12-19 15:20:00,80.78,80.8,80.7,80.75,472000.0,75.3129,75.3315,75.2383,75.2849,472000.0
2013-12-19 15:30:00,80.73,80.75,80.66,80.7,371000.0,75.2663,75.2849,75.201,75.2383,371000.0
2013-12-19 15:40:00,80.7,80.71,80.48,80.49,705000.0,75.2383,75.2476,75.0332,75.0425,705000.0
2013-12-19 15:50:00,80.5,80.54,80.45,80.5,1444000.0,75.0518,75.0891,75.0052,75.0518,1444000.0
2013-12-20 09:30:00,80.8,80.99,80.7,80.95,1462000.0,75.3315,75.5087,75.2383,75.4714,1462000.0
2013-12-20 09:40:00,80.95,81.26,80.84,81.11,702000.0,75.4714,75.7604,75.3688,75.6206,702000.0
2013-12-20 09:50:00,81.11,81.19,81.03,81.17,367000.0,75.6206,75.6951,75.546,75.6765,367000.0
2013-12-20 10:00:00,81.17,81.37,81.12,81.36,708000.0,75.6765,75.863,75.6299,75.8536,708000.0
2013-12-20 10:10:00,81.36,81.55,81.29,81.55,744000.0,75.8536,76.0308,75.7884,76.0308,744000.0
2013-12-20 10:20:00,81.55,81.72,81.48,81.72,494000.0,76.0308,76.1893,75.9655,76.1893,494000.0
2013-12-20 10:30:00,81.67,81.8,81.63,81.71,486000.0,76.1427,76.2639,76.1054,76.18,486000.0
2013-12-20 10:40:00,81.75,81.8,81.67,81.8,459000.0,76.2172,76.2639,76.1427,76.2639,459000.0
2013-12-20 10:50:00,81.8,82.02,81.76,82.0,727000.0,76.2639,76.469,76.2266,76.4503,727000.0
2013-12-20 11:00:00,81.98,82.21,81.97,82.21,686000.0,76.4317,76.6461,76.4224,76.6461,686000.0
2013-12-20 11:10:00,82.18,82.34,82.15,82.22,688000.0,76.6181,76.7673,76.5902,76.6554,688000.0
2013-12-20 11:20:00,82.22,82.25,82.08,82.08,457000.0,76.6554,76.6834,76.5249,76.5249,457000.0
2013-12-20 11:30:00,82.06,82.15,81.87,81.89,577000.0,76.5063,76.5902,76.3291,76.3478,577000.0
2013-12-20 11:40:00,81.87,81.99,81.76,81.84,457000.0,76.3291,76.441,76.2266,76.3012,457000.0
2013-12-20 11:50:00,81.84,81.85,81.65,81.75,462000.0,76.3012,76.3105,76.124,76.2172,462000.0
2013-12-20 12:00:00,81.75,81.88,81.69,81.7,271000.0,76.2172,76.3385,76.1613,76.1706,271000.0
2013-12-20 12:10:00,81.73,81.86,81.69,81.82,318000.0,76.1986,76.3198,76.1613,76.2825,318000.0
2013-12-20 12:20:00,81.82,81.89,81.73,81.86,323000.0,76.2825,76.3478,76.1986,76.3198,323000.0
2013-12-20 12:30:00,81.87,82.01,81.86,82.01,413000.0,76.3291,76.4597,76.3198,76.4597,413000.0
2013-12-20 12:40:00,82.02,82.02,81.82,81.87,369000.0,76.469,76.469,76.2825,76.3291,369000.0
2013-12-20 12:50:00,81.86,82.05,81.85,81.95,224000.0,76.3198,76.4969,76.3105,76.4037,224000.0
2013-12-20 13:00:00,82.0,82.06,81.95,82.02,358000.0,76.4503,76.5063,76.4037,76.469,358000.0
2013-12-20 13:10:00,81.97,82.02,81.81,81.87,309000.0,76.4224,76.469,76.2732,76.3291,309000.0
2013-12-20 13:20:00,81.87,81.87,81.77,81.8,216000.0,76.3291,76.3291,76.2359,76.2639,216000.0
2013-12-20 13:30:00,81.8,81.8,81.65,81.68,415000.0,76.2639,76.2639,76.124,76.152,415000.0
2013-12-20 13:40:00,81.69,81.71,81.66,81.71,210000.0,76.1613,76.18,76.1333,76.18,210000.0
2013-12-20 13:50:00,81.68,81.85,81.68,81.81,339000.0,76.152,76.3105,76.152,76.2732,339000.0
2013-12-20 14:00:00,81.85,81.94,81.79,81.87,293000.0,76.3105,76.3944,76.2545,76.3291,293000.0
2013-12-20 14:10:00,81.88,81.92,81.84,81.87,276000.0,76.3385,76.3757,76.3012,76.3291,276000.0
2013-12-20 14:20:00,81.9,81.97,81.85,81.94,278000.0,76.3571,76.4224,76.3105,76.3944,278000.0
2013-12-20 14:30:00,81.92,81.96,81.85,81.94,254000.0,76.3757,76.413,76.3105,76.3944,254000.0
2013-12-20 14:40:00,81.94,82.0,81.9,82.0,404000.0,76.3944,76.4503,76.3571,76.4503,404000.0
2013-12-20 14:50:00,81.99,82.05,81.94,81.96,365000.0,76.441,76.4969,76.3944,76.413,365000.0
2013-12-20 15:00:00,81.96,81.98,81.88,81.91,598000.0,76.413,76.4317,76.3385,76.3664,598000.0
2013-12-20 15:10:00,81.91,81.98,81.9,81.96,335000.0,76.3664,76.4317,76.3571,76.413,335000.0
2013-12-20 15:20:00,81.94,81.97,81.83,81.9,502000.0,76.3944,76.4224,76.2918,76.3571,502000.0
2013-12-20 15:30:00,81.92,81.92,81.82,81.84,523000.0,76.3757,76.3757,76.2825,76.3012,523000.0
2013-12-20 15:40:00,81.86,81.94,81.82,81.91,720000.0,76.3198,76.3944,76.2825,76.3664,720000.0
2013-12-20 15:50:00,81.93,81.96,81.8,81.92,1332000.0,76.3851,76.413,76.2639,76.3757,1332000.0
2013-12-23 09:30:00,82.4,82.56,81.8,82.02,1019000.0,76.8233,76.9724,76.2639,76.469,1019000.0
2013-12-23 09:40:00,82.01,82.17,81.71,82.06,627000.0,76.4597,76.6088,76.18,76.5063,627000.0
2013-12-23 09:50:00,82.06,82.06,81.9,81.95,402000.0,76.5063,76.5063,76.3571,76.4037,402000.0
2013-12-23 10:00:00,81.95,81.95,81.61,81.67,569000.0,76.4037,76.4037,76.0867,76.1427,569000.0
2013-12-23 10:10:00,81.73,81.75,81.57,81.57,427000.0,76.1986,76.2172,76.0494,76.0494,427000.0
2013-12-23 10:20:00,81.63,81.63,81.35,81.57,566000.0,76.1054,76.1054,75.8443,76.0494,566000.0
2013-12-23 10:30:00,81.57,81.82,81.57,81.62,347000.0,76.0494,76.2825,76.0494,76.096,347000.0
2013-12-23 10:40:00,81.73,81.9,81.62,81.7,298000.0,76.1986,76.3571,76.096,76.1706,298000.0
2013-12-23 10:50:00,81.66,81.78,81.61,81.69,231000.0,76.1333,76.2452,76.0867,76.1613,231000.0
2013-12-23 11:00:00,81.7,81.7,81.56,81.62,339000.0,76.1706,76.1706,76.0401,76.096,339000.0
2013-12-23 11:10:00,81.58,81.65,81.5,81.59,273000.0,76.0588,76.124,75.9842,76.0681,273000.0
2013-12-23 11:20:00,81.59,81.59,81.44,81.54,306000.0,76.0681,76.0681,75.9282,76.0215,306000.0
2013-12-23 11:30:00,81.49,81.64,81.49,81.6,379000.0,75.9748,76.1147,75.9748,76.0774,379000.0
2013-12-23 11:40:00,81.54,81.61,81.45,81.5,308000.0,76.0215,76.0867,75.9376,75.9842,308000.0
2013-12-23 11:50:00,81.48,81.63,81.45,81.5,253000.0,75.9655,76.1054,75.9376,75.9842,253000.0
2013-12-23 12:00:00,81.51,81.57,81.42,81.47,462000.0,75.9935,76.0494,75.9096,75.9562,462000.0
2013-12-23 12:10:00,81.47,81.48,81.35,81.35,374000.0,75.9562,75.9655,75.8443,75.8443,374000.0
2013-12-23 12:20:00,81.39,81.4,81.31,81.38,284000.0,75.8816,75.8909,75.807,75.8723,284000.0
2013-12-23 12:30:00,81.37,81.47,81.34,81.38,262000.0,75.863,75.9562,75.835,75.8723,262000.0
2013-12-23 12:40:00,81.34,81.38,81.29,81.35,285000.0,75.835,75.8723,75.7884,75.8443,285000.0
2013-12-23 12:50:00,81.32,81.37,81.26,81.35,268000.0,75.8164,75.863,75.7604,75.8443,268000.0
2013-12-23 13:00:00,81.33,81.39,81.27,81.33,306000.0,75.8257,75.8816,75.7697,75.8257,306000.0
2013-12-23 13:10:00,81.34,81.4,81.26,81.33,271000.0,75.835,75.8909,75.7604,75.8257,271000.0
2013-12-23 13:20:00,81.36,81.38,81.28,81.35,159000.0,75.8536,75.8723,75.7791,75.8443,159000.0
2013-12-23 13:30:00,81.35,81.44,81.31,81.33,205000.0,75.8443,75.9282,75.807,75.8257,205000.0
2013-12-23 13:40:00,81.31,81.41,81.3,81.32,217000.0,75.807,75.9003,75.7977,75.8164,217000.0
2013-12-23 13:50:00,81.31,81.44,81.3,81.44,219000.0,75.807,75.9282,75.7977,75.9282,219000.0
2013-12-23 14:00:00,81.45,81.47,81.34,81.34,213000.0,75.9376,75.9562,75.835,75.835,213000.0
2013-12-23 14:10:00,81.38,81.46,81.33,81.39,227000.0,75.8723,75.9469,75.8257,75.8816,227000.0
2013-12-23 14:20:00,81.35,81.42,81.33,81.33,268000.0,75.8443,75.9096,75.8257,75.8257,268000.0
2013-12-23 14:30:00,81.32,81.37,81.28,81.35,352000.0,75.8164,75.863,75.7791,75.8443,352000.0
2013-12-23 14:40:00,81.28,81.4,81.28,81.38,211000.0,75.7791,75.8909,75.7791,75.8723,211000.0
2013-12-23 14:50:00,81.34,81.37,81.28,81.33,305000.0,75.835,75.863,75.7791,75.8257,305000.0
2013-12-23 15:00:00,81.37,81.38,81.29,81.3,209000.0,75.863,75.8723,75.7884,75.7977,209000.0
2013-12-23 15:10:00,81.34,81.4,81.29,81.35,319000.0,75.835,75.8909,75.7884,75.8443,319000.0
2013-12-23 15:20:00,81.35,81.39,81.3,81.38,347000.0,75.8443,75.8816,75.7977,75.8723,347000.0
2013-12-23 15:30:00,81.35,81.52,81.34,81.51,370000.0,75.8443,76.0028,75.835,75.9935,370000.0
2013-12-23 15:40:00,81.48,81.62,81.48,81.54,450000.0,75.9655,76.096,75.9655,76.0215,450000.0
2013-12-23 15:50:00,81.54,81.55,81.45,81.47,822000.0,76.0215,76.0308,75.9376,75.9562,822000.0
2013-12-24 09:30:00,82.39,82.39,81.31,81.5,422000.0,76.8139,76.8139,75.807,75.9842,422000.0
2013-12-24 09:40:00,81.49,81.49,81.26,81.34,286000.0,75.9748,75.9748,75.7604,75.835,286000.0
2013-12-24 09:50:00,81.34,81.36,81.22,81.22,384000.0,75.835,75.8536,75.7231,75.7231,384000.0
2013-12-24 10:00:00,81.27,81.36,81.2,81.26,336000.0,75.7697,75.8536,75.7045,75.7604,336000.0
2013-12-24 10:10:00,81.23,81.38,81.22,81.3,246000.0,75.7324,75.8723,75.7231,75.7977,246000.0
2013-12-24 10:20:00,81.32,81.35,81.24,81.34,235000.0,75.8164,75.8443,75.7418,75.835,235000.0
2013-12-24 10:30:00,81.3,81.34,81.21,81.21,405000.0,75.7977,75.835,75.7138,75.7138,405000.0
2013-12-24 10:40:00,81.22,81.27,81.14,81.22,324000.0,75.7231,75.7697,75.6485,75.7231,324000.0
2013-12-24 10:50:00,81.18,81.34,81.17,81.27,138000.0,75.6858,75.835,75.6765,75.7697,138000.0
2013-12-24 11:00:00,81.34,81.35,81.25,81.31,170000.0,75.835,75.8443,75.7511,75.807,170000.0
2013-12-24 11:10:00,81.31,81.36,81.25,81.33,246000.0,75.807,75.8536,75.7511,75.8257,246000.0
2013-12-24 11:20:00,81.25,81.33,81.19,81.22,336000.0,75.7511,75.8257,75.6951,75.7231,336000.0
2013-12-24 11:30:00,81.21,81.23,81.11,81.12,435000.0,75.7138,75.7324,75.6206,75.6299,435000.0
2013-12-24 11:40:00,81.18,81.32,81.12,81.24,145000.0,75.6858,75.8164,75.6299,75.7418,145000.0
2013-12-24 11:50:00,81.23,81.35,81.19,81.31,186000.0,75.7324,75.8443,75.6951,75.807,186000.0
2013-12-24 12:00:00,81.27,81.31,81.16,81.17,335000.0,75.7697,75.807,75.6672,75.6765,335000.0
2013-12-24 12:10:00,81.17,81.25,81.14,81.24,258000.0,75.6765,75.7511,75.6485,75.7418,258000.0
2013-12-24 12:20:00,81.25,81.25,81.14,81.2,216000.0,75.7511,75.7511,75.6485,75.7045,216000.0
2013-12-24 12:30:00,81.2,81.32,81.16,81.27,345000.0,75.7045,75.8164,75.6672,75.7697,345000.0
2013-12-24 12:40:00,81.27,81.28,81.16,81.27,698000.0,75.7697,75.7791,75.6672,75.7697,698000.0
2013-12-24 12:50:00,81.25,81.3,81.2,81.26,429000.0,75.7511,75.7977,75.7045,75.7604,429000.0
2013-12-26 09:30:00,81.53,81.61,81.26,81.57,475000.0,76.0121,76.0867,75.7604,76.0494,475000.0
2013-12-26 09:40:00,81.57,81.61,81.42,81.5,378000.0,76.0494,76.0867,75.9096,75.9842,378000.0
2013-12-26 09:50:00,81.54,81.8,81.46,81.7,386000.0,76.0215,76.2639,75.9469,76.1706,386000.0
2013-12-26 10:00:00,81.69,81.99,81.67,81.93,532000.0,76.1613,76.441,76.1427,76.3851,532000.0
2013-12-26 10:10:00,81.93,81.96,81.82,81.87,378000.0,76.3851,76.413,76.2825,76.3291,378000.0
2013-12-26 10:20:00,81.87,81.94,81.77,81.91,278000.0,76.3291,76.3944,76.2359,76.3664,278000.0
2013-12-26 10:30:00,81.91,82.19,81.91,82.14,346000.0,76.3664,76.6275,76.3664,76.5809,346000.0
2013-12-26 10:40:00,82.14,82.19,82.02,82.05,190000.0,76.5809,76.6275,76.469,76.4969,190000.0
2013-12-26 10:50:00,82.07,82.09,81.97,82.04,232000.0,76.5156,76.5342,76.4224,76.4876,232000.0
2013-12-26 11:00:00,82.04,82.12,81.97,82.0,243000.0,76.4876,76.5622,76.4224,76.4503,243000.0
2013-12-26 11:10:00,81.97,82.07,81.92,82.07,145000.0,76.4224,76.5156,76.3757,76.5156,145000.0
2013-12-26 11:20:00,82.06,82.11,81.98,82.08,228000.0,76.5063,76.5529,76.4317,76.5249,228000.0
2013-12-26 11:30:00,82.07,82.08,81.98,82.05,129000.0,76.5156,76.5249,76.4317,76.4969,129000.0
2013-12-26 11:40:00,82.02,82.09,82.0,82.03,215000.0,76.469,76.5342,76.4503,76.4783,215000.0
2013-12-26 11:50:00,82.0,82.07,81.93,82.05,189000.0,76.4503,76.5156,76.3851,76.4969,189000.0
2013-12-26 12:00:00,82.05,82.07,81.98,82.03,143000.0,76.4969,76.5156,76.4317,76.4783,143000.0
2013-12-26 12:10:00,82.03,82.03,81.9,81.96,342000.0,76.4783,76.4783,76.3571,76.413,342000.0
2013-12-26 12:20:00,81.96,82.09,81.91,82.08,377000.0,76.413,76.5342,76.3664,76.5249,377000.0
2013-12-26 12:30:00,82.1,82.13,82.05,82.08,173000.0,76.5436,76.5715,76.4969,76.5249,173000.0
2013-12-26 12:40:00,82.06,82.11,81.99,82.06,205000.0,76.5063,76.5529,76.441,76.5063,205000.0
2013-12-26 12:50:00,82.04,82.11,82.04,82.09,135000.0,76.4876,76.5529,76.4876,76.5342,135000.0
2013-12-26 13:00:00,82.1,82.11,82.04,82.1,128000.0,76.5436,76.5529,76.4876,76.5436,128000.0
2013-12-26 13:10:00,82.1,82.1,82.04,82.07,95000.0,76.5436,76.5436,76.4876,76.5156,95000.0
2013-12-26 13:20:00,82.05,82.09,82.04,82.07,74000.0,76.4969,76.5342,76.4876,76.5156,74000.0
2013-12-26 13:30:00,82.07,82.07,81.97,81.99,198000.0,76.5156,76.5156,76.4224,76.441,198000.0
2013-12-26 13:40:00,81.98,82.0,81.94,81.95,97000.0,76.4317,76.4503,76.3944,76.4037,97000.0
2013-12-26 13:50:00,81.99,82.07,81.98,82.06,126000.0,76.441,76.5156,76.4317,76.5063,126000.0
2013-12-26 14:00:00,82.05,82.07,82.02,82.04,208000.0,76.4969,76.5156,76.469,76.4876,208000.0
2013-12-26 14:10:00,82.05,82.08,82.01,82.08,128000.0,76.4969,76.5249,76.4597,76.5249,128000.0
2013-12-26 14:20:00,82.07,82.1,82.05,82.09,103000.0,76.5156,76.5436,76.4969,76.5342,103000.0
2013-12-26 14:30:00,82.1,82.12,82.04,82.11,233000.0,76.5436,76.5622,76.4876,76.5529,233000.0
2013-12-26 14:40:00,82.1,82.12,82.04,82.11,189000.0,76.5436,76.5622,76.4876,76.5529,189000.0
2013-12-26 14:50:00,82.1,82.11,82.0,82.03,131000.0,76.5436,76.5529,76.4503,76.4783,131000.0
2013-12-26 15:00:00,82.02,82.1,82.01,82.09,170000.0,76.469,76.5436,76.4597,76.5342,170000.0
2013-12-26 15:10:00,82.09,82.11,82.06,82.06,221000.0,76.5342,76.5529,76.5063,76.5063,221000.0
2013-12-26 15:20:00,82.05,82.07,82.05,82.07,166000.0,76.4969,76.5156,76.4969,76.5156,166000.0
2013-12-26 15:30:00,82.07,82.08,82.04,82.07,240000.0,76.5156,76.5249,76.4876,76.5156,240000.0
2013-12-26 15:40:00,82.07,82.12,82.06,82.07,328000.0,76.5156,76.5622,76.5063,76.5156,328000.0
2013-12-26 15:50:00,82.07,82.18,82.0,82.17,1094000.0,76.5156,76.6181,76.4503,76.6088,1094000.0
2013-12-27 09:30:00,82.21,82.3,81.93,82.16,394000.0,76.6461,76.73,76.3851,76.5995,394000.0
2013-12-27 09:40:00,82.15,82.37,82.05,82.31,402000.0,76.5902,76.7953,76.4969,76.7393,402000.0
2013-12-27 09:50:00,82.28,82.48,82.28,82.47,473000.0,76.7114,76.8978,76.7114,76.8885,473000.0
2013-12-27 10:00:00,82.41,82.46,82.31,82.43,280000.0,76.8326,76.8792,76.7393,76.8512,280000.0
2013-12-27 10:10:00,82.43,82.46,82.28,82.32,251000.0,76.8512,76.8792,76.7114,76.7487,251000.0
2013-12-27 10:20:00,82.42,82.45,82.33,82.41,133000.0,76.8419,76.8699,76.758,76.8326,133000.0
2013-12-27 10:30:00,82.41,82.43,82.2,82.28,247000.0,76.8326,76.8512,76.6368,76.7114,247000.0
2013-12-27 10:40:00,82.26,82.32,82.21,82.27,149000.0,76.6927,76.7487,76.6461,76.7021,149000.0
2013-12-27 10:50:00,82.27,82.31,82.21,82.22,201000.0,76.7021,76.7393,76.6461,76.6554,201000.0
2013-12-27 11:00:00,82.22,82.31,82.2,82.3,195000.0,76.6554,76.7393,76.6368,76.73,195000.0
2013-12-27 11:10:00,82.25,82.35,82.23,82.34,161000.0,76.6834,76.7766,76.6648,76.7673,161000.0
2013-12-27 11:20:00,82.34,82.42,82.25,82.41,296000.0,76.7673,76.8419,76.6834,76.8326,296000.0
2013-12-27 11:30:00,82.42,82.53,82.33,82.5,347000.0,76.8419,76.9445,76.758,76.9165,347000.0
2013-12-27 11:40:00,82.5,82.58,82.43,82.55,220000.0,76.9165,76.9911,76.8512,76.9631,220000.0
2013-12-27 11:50:00,82.56,82.56,82.37,82.48,151000.0,76.9724,76.9724,76.7953,76.8978,151000.0
2013-12-27 12:00:00,82.42,82.58,82.42,82.51,146000.0,76.8419,76.9911,76.8419,76.9258,146000.0
2013-12-27 12:10:00,82.46,82.59,82.46,82.55,197000.0,76.8792,77.0004,76.8792,76.9631,197000.0
2013-12-27 12:20:00,82.53,82.63,82.51,82.61,203000.0,76.9445,77.0377,76.9258,77.019,203000.0
2013-12-27 12:30:00,82.57,82.67,82.52,82.67,258000.0,76.9818,77.075,76.9351,77.075,258000.0
2013-12-27 12:40:00,82.67,82.67,82.55,82.61,171000.0,77.075,77.075,76.9631,77.019,171000.0
2013-12-27 12:50:00,82.58,82.61,82.55,82.61,109000.0,76.9911,77.019,76.9631,77.019,109000.0
2013-12-27 13:00:00,82.63,82.63,82.57,82.62,128000.0,77.0377,77.0377,76.9818,77.0284,128000.0
2013-12-27 13:10:00,82.62,82.67,82.56,82.62,289000.0,77.0284,77.075,76.9724,77.0284,289000.0
2013-12-27 13:20:00,82.63,82.68,82.57,82.67,120000.0,77.0377,77.0843,76.9818,77.075,120000.0
2013-12-27 13:30:00,82.68,82.73,82.63,82.73,194000.0,77.0843,77.1309,77.0377,77.1309,194000.0
2013-12-27 13:40:00,82.71,82.79,82.63,82.73,248000.0,77.1123,77.1869,77.0377,77.1309,248000.0
2013-12-27 13:50:00,82.8,82.88,82.73,82.84,144000.0,77.1962,77.2708,77.1309,77.2335,144000.0
2013-12-27 14:00:00,82.83,82.83,82.75,82.81,210000.0,77.2242,77.2242,77.1496,77.2055,210000.0
2013-12-27 14:10:00,82.8,82.82,82.75,82.77,156000.0,77.1962,77.2148,77.1496,77.1682,156000.0
2013-12-27 14:20:00,82.82,82.82,82.72,82.79,145000.0,77.2148,77.2148,77.1216,77.1869,145000.0
2013-12-27 14:30:00,82.78,82.8,82.67,82.78,361000.0,77.1775,77.1962,77.075,77.1775,361000.0
2013-12-27 14:40:00,82.77,82.8,82.71,82.74,312000.0,77.1682,77.1962,77.1123,77.1402,312000.0
2013-12-27 14:50:00,82.78,82.82,82.71,82.71,131000.0,77.1775,77.2148,77.1123,77.1123,131000.0
2013-12-27 15:00:00,82.76,82.77,82.65,82.68,172000.0,77.1589,77.1682,77.0563,77.0843,172000.0
2013-12-27 15:10:00,82.73,82.73,82.67,82.69,147000.0,77.1309,77.1309,77.075,77.0936,147000.0
2013-12-27 15:20:00,82.69,82.78,82.69,82.74,217000.0,77.0936,77.1775,77.0936,77.1402,217000.0
2013-12-27 15:30:00,82.77,82.78,82.69,82.78,444000.0,77.1682,77.1775,77.0936,77.1775,444000.0
2013-12-27 15:40:00,82.78,82.83,82.76,82.79,341000.0,77.1775,77.2242,77.1589,77.1869,341000.0
2013-12-27 15:50:00,82.79,82.83,82.76,82.81,671000.0,77.1869,77.2242,77.1589,77.2055,671000.0
2013-12-30 09:30:00,83.02,83.21,82.86,83.17,709000.0,77.4013,77.5784,77.2521,77.5411,709000.0
2013-12-30 09:40:00,83.11,83.3,83.1,83.15,424000.0,77.4852,77.6623,77.4759,77.5225,424000.0
2013-12-30 09:50:00,83.26,83.35,83.11,83.35,444000.0,77.6251,77.709,77.4852,77.709,444000.0
2013-12-30 10:00:00,83.35,83.47,83.27,83.4,399000.0,77.709,77.8208,77.6344,77.7556,399000.0
2013-12-30 10:10:00,83.4,83.66,83.32,83.56,418000.0,77.7556,77.998,77.681,77.9048,418000.0
2013-12-30 10:20:00,83.56,83.66,83.5,83.65,346000.0,77.9048,77.998,77.8488,77.9887,346000.0
2013-12-30 10:30:00,83.65,83.91,83.61,83.8,546000.0,77.9887,78.2311,77.9514,78.1285,546000.0
2013-12-30 10:40:00,83.84,83.84,83.71,83.81,402000.0,78.1658,78.1658,78.0446,78.1378,402000.0
2013-12-30 10:50:00,83.81,83.81,83.6,83.65,390000.0,78.1378,78.1378,77.942,77.9887,390000.0
2013-12-30 11:00:00,83.65,83.8,83.61,83.73,201000.0,77.9887,78.1285,77.9514,78.0632,201000.0
2013-12-30 11:10:00,83.7,83.8,83.67,83.69,270000.0,78.0353,78.1285,78.0073,78.026,270000.0
2013-12-30 11:20:00,83.69,83.7,83.62,83.68,187000.0,78.026,78.0353,77.9607,78.0166,187000.0
2013-12-30 11:30:00,83.69,83.75,83.65,83.7,172000.0,78.026,78.0819,77.9887,78.0353,172000.0
2013-12-30 11:40:00,83.67,83.73,83.67,83.73,171000.0,78.0073,78.0632,78.0073,78.0632,171000.0
2013-12-30 11:50:00,83.72,83.82,83.7,83.75,213000.0,78.0539,78.1472,78.0353,78.0819,213000.0
2013-12-30 12:00:00,83.77,83.8,83.51,83.54,511000.0,78.1005,78.1285,77.8581,77.8861,511000.0
2013-12-30 12:10:00,83.58,83.66,83.52,83.63,186000.0,77.9234,77.998,77.8675,77.97,186000.0
2013-12-30 12:20:00,83.6,83.69,83.51,83.54,228000.0,77.942,78.026,77.8581,77.8861,228000.0
2013-12-30 12:30:00,83.53,83.61,83.53,83.56,256000.0,77.8768,77.9514,77.8768,77.9048,256000.0
2013-12-30 12:40:00,83.54,83.57,83.46,83.46,224000.0,77.8861,77.9141,77.8115,77.8115,224000.0
2013-12-30 12:50:00,83.46,83.5,83.44,83.46,235000.0,77.8115,77.8488,77.7929,77.8115,235000.0
2013-12-30 13:00:00,83.48,83.48,83.38,83.46,245000.0,77.8302,77.8302,77.7369,77.8115,245000.0
2013-12-30 13:10:00,83.45,83.45,83.36,83.4,200000.0,77.8022,77.8022,77.7183,77.7556,200000.0
2013-12-30 13:20:00,83.4,83.4,83.28,83.35,291000.0,77.7556,77.7556,77.6437,77.709,291000.0
2013-12-30 13:30:00,83.37,83.42,83.33,83.36,266000.0,77.7276,77.7742,77.6903,77.7183,266000.0
2013-12-30 13:40:00,83.41,83.45,83.33,83.44,155000.0,77.7649,77.8022,77.6903,77.7929,155000.0
2013-12-30 13:50:00,83.43,83.44,83.35,83.36,128000.0,77.7835,77.7929,77.709,77.7183,128000.0
2013-12-30 14:00:00,83.41,83.45,83.36,83.38,357000.0,77.7649,77.8022,77.7183,77.7369,357000.0
2013-12-30 14:10:00,83.4,83.44,83.33,83.42,232000.0,77.7556,77.7929,77.6903,77.7742,232000.0
2013-12-30 14:20:00,83.42,83.42,83.33,83.38,200000.0,77.7742,77.7742,77.6903,77.7369,200000.0
2013-12-30 14:30:00,83.36,83.38,83.26,83.26,248000.0,77.7183,77.7369,77.6251,77.6251,248000.0
2013-12-30 14:40:00,83.29,83.36,83.23,83.35,229000.0,77.653,77.7183,77.5971,77.709,229000.0
2013-12-30 14:50:00,83.35,83.35,83.28,83.28,223000.0,77.709,77.709,77.6437,77.6437,223000.0
2013-12-30 15:00:00,83.3,83.36,83.26,83.28,293000.0,77.6623,77.7183,77.6251,77.6437,293000.0
2013-12-30 15:10:00,83.28,83.35,83.23,83.32,251000.0,77.6437,77.709,77.5971,77.681,251000.0
2013-12-30 15:20:00,83.32,83.45,83.29,83.39,225000.0,77.681,77.8022,77.653,77.7463,225000.0
2013-12-30 15:30:00,83.4,83.41,83.34,83.36,255000.0,77.7556,77.7649,77.6996,77.7183,255000.0
2013-12-30 15:40:00,83.35,83.45,83.34,83.39,469000.0,77.709,77.8022,77.6996,77.7463,469000.0
2013-12-30 15:50:00,83.4,83.4,83.33,83.35,772000.0,77.7556,77.7556,77.6903,77.709,772000.0
2013-12-31 09:30:00,83.79,84.07,83.6,83.72,466000.0,78.1192,78.3802,77.942,78.0539,466000.0
2013-12-31 09:40:00,83.72,83.81,83.2,83.4,673000.0,78.0539,78.1378,77.5691,77.7556,673000.0
2013-12-31 09:50:00,83.3,83.42,83.24,83.38,299000.0,77.6623,77.7742,77.6064,77.7369,299000.0
2013-12-31 10:00:00,83.39,83.55,83.36,83.54,284000.0,77.7463,77.8954,77.7183,77.8861,284000.0
2013-12-31 10:10:00,83.54,83.61,83.41,83.45,236000.0,77.8861,77.9514,77.7649,77.8022,236000.0
2013-12-31 10:20:00,83.45,83.45,83.32,83.4,245000.0,77.8022,77.8022,77.681,77.7556,245000.0
2013-12-31 10:30:00,83.38,83.45,83.3,83.42,204000.0,77.7369,77.8022,77.6623,77.7742,204000.0
2013-12-31 10:40:00,83.42,83.49,83.37,83.41,245000.0,77.7742,77.8395,77.7276,77.7649,245000.0
2013-12-31 10:50:00,83.41,83.5,83.39,83.47,210000.0,77.7649,77.8488,77.7463,77.8208,210000.0
2013-12-31 11:00:00,83.49,83.63,83.46,83.61,204000.0,77.8395,77.97,77.8115,77.9514,204000.0
2013-12-31 11:10:00,83.61,83.75,83.56,83.71,215000.0,77.9514,78.0819,77.9048,78.0446,215000.0
2013-12-31 11:20:00,83.71,83.73,83.51,83.51,147000.0,78.0446,78.0632,77.8581,77.8581,147000.0
2013-12-31 11:30:00,83.56,83.57,83.49,83.54,221000.0,77.9048,77.9141,77.8395,77.8861,221000.0
2013-12-31 11:40:00,83.51,83.64,83.5,83.5,188000.0,77.8581,77.9793,77.8488,77.8488,188000.0
2013-12-31 11:50:00,83.52,83.57,83.44,83.45,160000.0,77.8675,77.9141,77.7929,77.8022,160000.0
2013-12-31 12:00:00,83.45,83.51,83.29,83.34,455000.0,77.8022,77.8581,77.653,77.6996,455000.0
2013-12-31 12:10:00,83.34,83.45,83.29,83.33,392000.0,77.6996,77.8022,77.653,77.6903,392000.0
2013-12-31 12:20:00,83.36,83.43,83.33,83.37,168000.0,77.7183,77.7835,77.6903,77.7276,168000.0
2013-12-31 12:30:00,83.4,83.46,83.29,83.3,211000.0,77.7556,77.8115,77.653,77.6623,211000.0
2013-12-31 12:40:00,83.31,83.31,83.13,83.24,306000.0,77.6717,77.6717,77.5039,77.6064,306000.0
2013-12-31 12:50:00,83.24,83.29,83.17,83.23,185000.0,77.6064,77.653,77.5411,77.5971,185000.0
2013-12-31 13:00:00,83.25,83.25,83.11,83.14,403000.0,77.6157,77.6157,77.4852,77.5132,403000.0
2013-12-31 13:10:00,83.14,83.16,83.06,83.15,295000.0,77.5132,77.5318,77.4386,77.5225,295000.0
2013-12-31 13:20:00,83.16,83.23,83.16,83.21,185000.0,77.5318,77.5971,77.5318,77.5784,185000.0
2013-12-31 13:30:00,83.21,83.22,83.17,83.19,197000.0,77.5784,77.5878,77.5411,77.5598,197000.0
2013-12-31 13:40:00,83.2,83.2,83.17,83.19,165000.0,77.5691,77.5691,77.5411,77.5598,165000.0
2013-12-31 13:50:00,83.18,83.22,83.18,83.22,173000.0,77.5505,77.5878,77.5505,77.5878,173000.0
2013-12-31 14:00:00,83.23,83.37,83.22,83.35,226000.0,77.5971,77.7276,77.5878,77.709,226000.0
2013-12-31 14:10:00,83.37,83.41,83.34,83.37,149000.0,77.7276,77.7649,77.6996,77.7276,149000.0
2013-12-31 14:20:00,83.36,83.42,83.34,83.38,280000.0,77.7183,77.7742,77.6996,77.7369,280000.0
2013-12-31 14:30:00,83.4,83.42,83.3,83.32,143000.0,77.7556,77.7742,77.6623,77.681,143000.0
2013-12-31 14:40:00,83.32,83.33,83.22,83.26,235000.0,77.681,77.6903,77.5878,77.6251,235000.0
2013-12-31 14:50:00,83.29,83.38,83.28,83.33,149000.0,77.653,77.7369,77.6437,77.6903,149000.0
2013-12-31 15:00:00,83.33,83.33,83.13,83.14,202000.0,77.6903,77.6903,77.5039,77.5132,202000.0
2013-12-31 15:10:00,83.12,83.17,83.1,83.11,165000.0,77.4945,77.5411,77.4759,77.4852,165000.0
2013-12-31 15:20:00,83.14,83.17,83.09,83.13,436000.0,77.5132,77.5411,77.4666,77.5039,436000.0
2013-12-31 15:30:00,83.14,83.35,83.13,83.32,244000.0,77.5132,77.709,77.5039,77.681,244000.0
2013-12-31 15:40:00,83.32,83.57,83.26,83.49,413000.0,77.681,77.9141,77.6251,77.8395,413000.0
2013-12-31 15:50:00,83.49,83.6,83.46,83.55,771000.0,77.8395,77.942,77.8115,77.8954,771000.0
2014-01-02 09:30:00,83.94,83.94,83.16,83.17,1136000.0,78.259,78.259,77.5318,77.5411,1136000.0
2014-01-02 09:40:00,83.17,83.42,83.17,83.4,363000.0,77.5411,77.7742,77.5411,77.7556,363000.0
2014-01-02 09:50:00,83.31,83.4,83.2,83.2,448000.0,77.6717,77.7556,77.5691,77.5691,448000.0
2014-01-02 10:00:00,83.2,83.3,83.1,83.22,418000.0,77.5691,77.6623,77.4759,77.5878,418000.0
2014-01-02 10:10:00,83.22,83.32,83.12,83.28,338000.0,77.5878,77.681,77.4945,77.6437,338000.0
2014-01-02 10:20:00,83.26,83.28,83.12,83.15,338000.0,77.6251,77.6437,77.4945,77.5225,338000.0
2014-01-02 10:30:00,83.18,83.18,83.11,83.17,225000.0,77.5505,77.5505,77.4852,77.5411,225000.0
2014-01-02 10:40:00,83.17,83.22,83.12,83.2,272000.0,77.5411,77.5878,77.4945,77.5691,272000.0
2014-01-02 10:50:00,83.17,83.35,83.15,83.34,238000.0,77.5411,77.709,77.5225,77.6996,238000.0
2014-01-02 11:00:00,83.31,83.4,83.27,83.4,298000.0,77.6717,77.7556,77.6344,77.7556,298000.0
2014-01-02 11:10:00,83.42,83.42,83.28,83.4,235000.0,77.7742,77.7742,77.6437,77.7556,235000.0
2014-01-02 11:20:00,83.39,83.41,83.29,83.38,173000.0,77.7463,77.7649,77.653,77.7369,173000.0
2014-01-02 11:30:00,83.33,83.39,83.21,83.27,208000.0,77.6903,77.7463,77.5784,77.6344,208000.0
2014-01-02 11:40:00,83.22,83.29,83.21,83.26,240000.0,77.5878,77.653,77.5784,77.6251,240000.0
2014-01-02 11:50:00,83.22,83.31,83.15,83.19,426000.0,77.5878,77.6717,77.5225,77.5598,426000.0
2014-01-02 12:00:00,83.19,83.23,83.14,83.14,204000.0,77.5598,77.5971,77.5132,77.5132,204000.0
2014-01-02 12:10:00,83.18,83.18,83.1,83.17,339000.0,77.5505,77.5505,77.4759,77.5411,339000.0
2014-01-02 12:20:00,83.17,83.17,83.02,83.09,300000.0,77.5411,77.5411,77.4013,77.4666,300000.0
2014-01-02 12:30:00,83.02,83.1,83.01,83.1,164000.0,77.4013,77.4759,77.392,77.4759,164000.0
2014-01-02 12:40:00,83.08,83.11,83.02,83.11,116000.0,77.4572,77.4852,77.4013,77.4852,116000.0
2014-01-02 12:50:00,83.05,83.11,83.05,83.05,187000.0,77.4293,77.4852,77.4293,77.4293,187000.0
2014-01-02 13:00:00,83.05,83.25,83.05,83.22,315000.0,77.4293,77.6157,77.4293,77.5878,315000.0
2014-01-02 13:10:00,83.15,83.25,83.13,83.19,174000.0,77.5225,77.6157,77.5039,77.5598,174000.0
2014-01-02 13:20:00,83.18,83.18,83.11,83.16,141000.0,77.5505,77.5505,77.4852,77.5318,141000.0
2014-01-02 13:30:00,83.11,83.25,83.08,83.19,327000.0,77.4852,77.6157,77.4572,77.5598,327000.0
2014-01-02 13:40:00,83.21,83.3,83.19,83.23,283000.0,77.5784,77.6623,77.5598,77.5971,283000.0
2014-01-02 13:50:00,83.25,83.29,83.19,83.26,153000.0,77.6157,77.653,77.5598,77.6251,153000.0
2014-01-02 14:00:00,83.26,83.3,83.2,83.25,292000.0,77.6251,77.6623,77.5691,77.6157,292000.0
2014-01-02 14:10:00,83.25,83.28,83.06,83.09,252000.0,77.6157,77.6437,77.4386,77.4666,252000.0
2014-01-02 14:20:00,83.09,83.17,83.06,83.13,175000.0,77.4666,77.5411,77.4386,77.5039,175000.0
2014-01-02 14:30:00,83.08,83.22,83.08,83.2,178000.0,77.4572,77.5878,77.4572,77.5691,178000.0
2014-01-02 14:40:00,83.15,83.26,83.15,83.24,134000.0,77.5225,77.6251,77.5225,77.6064,134000.0
2014-01-02 14:50:00,83.24,83.24,83.14,83.14,247000.0,77.6064,77.6064,77.5132,77.5132,247000.0
2014-01-02 15:00:00,83.14,83.23,83.14,83.17,144000.0,77.5132,77.5971,77.5132,77.5411,144000.0
2014-01-02 15:10:00,83.19,83.24,83.17,83.23,192000.0,77.5598,77.6064,77.5411,77.5971,192000.0
2014-01-02 15:20:00,83.23,83.29,83.19,83.19,386000.0,77.5971,77.653,77.5598,77.5598,386000.0
2014-01-02 15:30:00,83.19,83.32,83.17,83.27,340000.0,77.5598,77.681,77.5411,77.6344,340000.0
2014-01-02 15:40:00,83.27,83.35,83.27,83.3,388000.0,77.6344,77.709,77.6344,77.6623,388000.0
2014-01-02 15:50:00,83.29,83.32,83.22,83.27,568000.0,77.653,77.681,77.5878,77.6344,568000.0
2014-01-03 09:30:00,83.44,83.59,83.26,83.57,354000.0,77.7929,77.9327,77.6251,77.9141,354000.0
2014-01-03 09:40:00,83.54,83.59,83.33,83.39,428000.0,77.8861,77.9327,77.6903,77.7463,428000.0
2014-01-03 09:50:00,83.34,83.44,83.19,83.44,385000.0,77.6996,77.7929,77.5598,77.7929,385000.0
2014-01-03 10:00:00,83.43,83.49,83.29,83.33,217000.0,77.7835,77.8395,77.653,77.6903,217000.0
2014-01-03 10:10:00,83.33,83.35,83.21,83.23,180000.0,77.6903,77.709,77.5784,77.5971,180000.0
2014-01-03 10:20:00,83.21,83.36,83.2,83.33,267000.0,77.5784,77.7183,77.5691,77.6903,267000.0
2014-01-03 10:30:00,83.33,83.39,83.3,83.31,164000.0,77.6903,77.7463,77.6623,77.6717,164000.0
2014-01-03 10:40:00,83.31,83.41,83.28,83.32,170000.0,77.6717,77.7649,77.6437,77.681,170000.0
2014-01-03 10:50:00,83.32,83.38,83.24,83.32,162000.0,77.681,77.7369,77.6064,77.681,162000.0
2014-01-03 11:00:00,83.32,83.39,83.31,83.36,116000.0,77.681,77.7463,77.6717,77.7183,116000.0
2014-01-03 11:10:00,83.36,83.39,83.23,83.26,252000.0,77.7183,77.7463,77.5971,77.6251,252000.0
2014-01-03 11:20:00,83.27,83.32,83.22,83.23,341000.0,77.6344,77.681,77.5878,77.5971,341000.0
2014-01-03 11:30:00,83.23,83.24,83.19,83.2,274000.0,77.5971,77.6064,77.5598,77.5691,274000.0
2014-01-03 11:40:00,83.2,83.26,83.15,83.17,249000.0,77.5691,77.6251,77.5225,77.5411,249000.0
2014-01-03 11:50:00,83.17,83.23,83.1,83.12,204000.0,77.5411,77.5971,77.4759,77.4945,204000.0
2014-01-03 12:00:00,83.15,83.16,83.05,83.09,186000.0,77.5225,77.5318,77.4293,77.4666,186000.0
2014-01-03 12:10:00,83.05,83.11,83.0,83.11,359000.0,77.4293,77.4852,77.3827,77.4852,359000.0
2014-01-03 12:20:00,83.06,83.16,83.06,83.16,155000.0,77.4386,77.5318,77.4386,77.5318,155000.0
2014-01-03 12:30:00,83.14,83.17,83.13,83.17,109000.0,77.5132,77.5411,77.5039,77.5411,109000.0
2014-01-03 12:40:00,83.17,83.17,83.12,83.17,142000.0,77.5411,77.5411,77.4945,77.5411,142000.0
2014-01-03 12:50:00,83.17,83.17,83.01,83.05,183000.0,77.5411,77.5411,77.392,77.4293,183000.0
2014-01-03 13:00:00,83.05,83.09,83.0,83.01,145000.0,77.4293,77.4666,77.3827,77.392,145000.0
2014-01-03 13:10:00,83.04,83.07,82.88,82.98,326000.0,77.4199,77.4479,77.2708,77.364,326000.0
2014-01-03 13:20:00,82.98,83.01,82.9,82.92,280000.0,77.364,77.392,77.2894,77.3081,280000.0
2014-01-03 13:30:00,82.92,82.93,82.81,82.87,389000.0,77.3081,77.3174,77.2055,77.2614,389000.0
2014-01-03 13:40:00,82.87,82.9,82.62,82.67,483000.0,77.2614,77.2894,77.0284,77.075,483000.0
2014-01-03 13:50:00,82.66,82.69,82.62,82.66,255000.0,77.0657,77.0936,77.0284,77.0657,255000.0
2014-01-03 14:00:00,82.66,82.67,82.63,82.66,235000.0,77.0657,77.075,77.0377,77.0657,235000.0
2014-01-03 14:10:00,82.63,82.7,82.6,82.67,333000.0,77.0377,77.103,77.0097,77.075,333000.0
2014-01-03 14:20:00,82.67,82.72,82.64,82.7,237000.0,77.075,77.1216,77.047,77.103,237000.0
2014-01-03 14:30:00,82.7,82.77,82.67,82.74,243000.0,77.103,77.1682,77.075,77.1402,243000.0
2014-01-03 14:40:00,82.77,82.9,82.74,82.88,340000.0,77.1682,77.2894,77.1402,77.2708,340000.0
2014-01-03 14:50:00,82.88,82.96,82.8,82.91,220000.0,77.2708,77.3454,77.1962,77.2987,220000.0
2014-01-03 15:00:00,82.92,83.0,82.86,82.98,200000.0,77.3081,77.3827,77.2521,77.364,200000.0
2014-01-03 15:10:00,83.0,83.15,82.95,83.1,411000.0,77.3827,77.5225,77.336,77.4759,411000.0
2014-01-03 15:20:00,83.06,83.16,83.06,83.13,262000.0,77.4386,77.5318,77.4386,77.5039,262000.0
2014-01-03 15:30:00,83.13,83.2,83.1,83.13,406000.0,77.5039,77.5691,77.4759,77.5039,406000.0
2014-01-03 15:40:00,83.13,83.13,82.96,83.03,553000.0,77.5039,77.5039,77.3454,77.4106,553000.0
2014-01-03 15:50:00,83.01,83.05,82.87,83.05,870000.0,77.392,77.4293,77.2614,77.4293,870000.0
2014-01-06 09:30:00,83.2,83.39,82.83,82.86,320000.0,77.5691,77.7463,77.2242,77.2521,320000.0
2014-01-06 09:40:00,82.84,82.93,82.61,82.64,155000.0,77.2335,77.3174,77.019,77.047,155000.0
2014-01-06 09:50:00,82.65,82.65,82.5,82.58,143000.0,77.0563,77.0563,76.9165,76.9911,143000.0
2014-01-06 10:00:00,82.58,82.68,82.47,82.5,135000.0,76.9911,77.0843,76.8885,76.9165,135000.0
2014-01-06 10:10:00,82.54,82.77,82.52,82.64,106000.0,76.9538,77.1682,76.9351,77.047,106000.0
2014-01-06 10:20:00,82.68,82.86,82.65,82.79,136000.0,77.0843,77.2521,77.0563,77.1869,136000.0
2014-01-06 10:30:00,82.81,82.9,82.76,82.89,219000.0,77.2055,77.2894,77.1589,77.2801,219000.0
2014-01-06 10:40:00,82.89,82.9,82.72,82.84,148000.0,77.2801,77.2894,77.1216,77.2335,148000.0
2014-01-06 10:50:00,82.84,82.87,82.57,82.72,155000.0,77.2335,77.2614,76.9818,77.1216,155000.0
2014-01-06 11:00:00,82.7,82.87,82.7,82.77,146000.0,77.103,77.2614,77.103,77.1682,146000.0
2014-01-06 11:10:00,82.77,82.87,82.6,82.7,134000.0,77.1682,77.2614,77.0097,77.103,134000.0
2014-01-06 11:20:00,82.65,82.77,82.63,82.74,122000.0,77.0563,77.1682,77.0377,77.1402,122000.0
2014-01-06 11:30:00,82.72,82.72,82.61,82.61,63000.0,77.1216,77.1216,77.019,77.019,63000.0
2014-01-06 11:40:00,82.64,82.81,82.61,82.68,124000.0,77.047,77.2055,77.019,77.0843,124000.0
2014-01-06 11:50:00,82.73,82.86,82.72,82.8,49000.0,77.1309,77.2521,77.1216,77.1962,49000.0
2014-01-06 12:00:00,82.8,82.82,82.7,82.75,70000.0,77.1962,77.2148,77.103,77.1496,70000.0
2014-01-06 12:10:00,82.74,82.88,82.7,82.84,66000.0,77.1402,77.2708,77.103,77.2335,66000.0
2014-01-06 12:20:00,82.81,82.84,82.77,82.79,51000.0,77.2055,77.2335,77.1682,77.1869,51000.0
2014-01-06 12:30:00,82.77,82.79,82.68,82.75,43000.0,77.1682,77.1869,77.0843,77.1496,43000.0
2014-01-06 12:40:00,82.78,82.78,82.68,82.73,49000.0,77.1775,77.1775,77.0843,77.1309,49000.0
2014-01-06 12:50:00,82.71,82.75,82.71,82.71,137000.0,77.1123,77.1496,77.1123,77.1123,137000.0
2014-01-06 13:00:00,82.73,82.73,82.65,82.65,30000.0,77.1309,77.1309,77.0563,77.0563,30000.0
2014-01-06 13:10:00,82.59,82.76,82.59,82.76,52000.0,77.0004,77.1589,77.0004,77.1589,52000.0
2014-01-06 13:20:00,82.79,82.82,82.76,82.8,103000.0,77.1869,77.2148,77.1589,77.1962,103000.0
2014-01-06 13:30:00,82.77,82.8,82.76,82.8,56000.0,77.1682,77.1962,77.1589,77.1962,56000.0
2014-01-06 13:40:00,82.78,82.8,82.73,82.77,55000.0,77.1775,77.1962,77.1309,77.1682,55000.0
2014-01-06 13:50:00,82.79,82.94,82.79,82.87,150000.0,77.1869,77.3267,77.1869,77.2614,150000.0
2014-01-06 14:00:00,82.88,82.9,82.84,82.87,30000.0,77.2708,77.2894,77.2335,77.2614,30000.0
2014-01-06 14:10:00,82.87,82.99,82.86,82.91,111000.0,77.2614,77.3733,77.2521,77.2987,111000.0
2014-01-06 14:20:00,82.92,83.03,82.92,83.0,125000.0,77.3081,77.4106,77.3081,77.3827,125000.0
2014-01-06 14:30:00,83.0,83.11,82.98,83.11,205000.0,77.3827,77.4852,77.364,77.4852,205000.0
2014-01-06 14:40:00,83.12,83.24,83.08,83.09,145000.0,77.4945,77.6064,77.4572,77.4666,145000.0
2014-01-06 14:50:00,83.1,83.17,83.1,83.17,46000.0,77.4759,77.5411,77.4759,77.5411,46000.0
2014-01-06 15:00:00,83.19,83.19,83.09,83.1,130000.0,77.5598,77.5598,77.4666,77.4759,130000.0
2014-01-06 15:10:00,83.1,83.14,83.08,83.12,91000.0,77.4759,77.5132,77.4572,77.4945,91000.0
2014-01-06 15:20:00,83.12,83.12,83.07,83.1,84000.0,77.4945,77.4945,77.4479,77.4759,84000.0
2014-01-06 15:30:00,83.09,83.09,82.94,82.95,133000.0,77.4666,77.4666,77.3267,77.336,133000.0
2014-01-06 15:40:00,82.92,82.96,82.88,82.93,128000.0,77.3081,77.3454,77.2708,77.3174,128000.0
2014-01-06 15:50:00,82.91,82.96,82.8,82.83,325000.0,77.2987,77.3454,77.1962,77.2242,325000.0
2014-01-07 09:30:00,83.1,83.38,83.1,83.3,401000.0,77.5777,77.8391,77.5777,77.7644,401000.0
2014-01-07 09:40:00,83.34,83.34,83.22,83.25,254000.0,77.8017,77.8017,77.6897,77.7177,254000.0
2014-01-07 09:50:00,83.24,83.38,83.21,83.32,231000.0,77.7084,77.8391,77.6804,77.7831,231000.0
2014-01-07 10:00:00,83.33,83.5,83.33,83.5,178000.0,77.7924,77.9511,77.7924,77.9511,178000.0
2014-01-07 10:10:00,83.48,83.51,83.43,83.48,130000.0,77.9324,77.9604,77.8858,77.9324,130000.0
2014-01-07 10:20:00,83.49,83.55,83.46,83.54,218000.0,77.9418,77.9978,77.9138,77.9885,218000.0
2014-01-07 10:30:00,83.54,83.6,83.5,83.6,167000.0,77.9885,78.0445,77.9511,78.0445,167000.0
2014-01-07 10:40:00,83.59,83.74,83.59,83.69,139000.0,78.0351,78.1752,78.0351,78.1285,139000.0
2014-01-07 10:50:00,83.7,83.85,83.67,83.8,89000.0,78.1378,78.2779,78.1098,78.2312,89000.0
2014-01-07 11:00:00,83.82,83.84,83.7,83.75,78000.0,78.2498,78.2685,78.1378,78.1845,78000.0
2014-01-07 11:10:00,83.77,83.83,83.72,83.83,87000.0,78.2032,78.2592,78.1565,78.2592,87000.0
2014-01-07 11:20:00,83.83,83.88,83.8,83.8,119000.0,78.2592,78.3059,78.2312,78.2312,119000.0
2014-01-07 11:30:00,83.8,83.87,83.7,83.79,119000.0,78.2312,78.2965,78.1378,78.2218,119000.0
2014-01-07 11:40:00,83.77,83.78,83.72,83.76,37000.0,78.2032,78.2125,78.1565,78.1938,37000.0
2014-01-07 11:50:00,83.75,83.8,83.73,83.78,101000.0,78.1845,78.2312,78.1658,78.2125,101000.0
2014-01-07 12:00:00,83.79,83.79,83.71,83.74,54000.0,78.2218,78.2218,78.1472,78.1752,54000.0
2014-01-07 12:10:00,83.7,83.75,83.7,83.75,111000.0,78.1378,78.1845,78.1378,78.1845,111000.0
2014-01-07 12:20:00,83.75,83.75,83.71,83.71,23000.0,78.1845,78.1845,78.1472,78.1472,23000.0
2014-01-07 12:30:00,83.73,83.76,83.71,83.74,36000.0,78.1658,78.1938,78.1472,78.1752,36000.0
2014-01-07 12:40:00,83.74,83.75,83.7,83.73,34000.0,78.1752,78.1845,78.1378,78.1658,34000.0
2014-01-07 12:50:00,83.71,83.75,83.71,83.73,91000.0,78.1472,78.1845,78.1472,78.1658,91000.0
2014-01-07 13:00:00,83.75,83.76,83.71,83.72,50000.0,78.1845,78.1938,78.1472,78.1565,50000.0
2014-01-07 13:10:00,83.76,83.78,83.73,83.74,24000.0,78.1938,78.2125,78.1658,78.1752,24000.0
2014-01-07 13:20:00,83.77,83.77,83.7,83.71,24000.0,78.2032,78.2032,78.1378,78.1472,24000.0
2014-01-07 13:30:00,83.73,83.75,83.7,83.74,54000.0,78.1658,78.1845,78.1378,78.1752,54000.0
2014-01-07 13:40:00,83.76,83.78,83.73,83.76,96000.0,78.1938,78.2125,78.1658,78.1938,96000.0
2014-01-07 13:50:00,83.75,83.79,83.7,83.74,151000.0,78.1845,78.2218,78.1378,78.1752,151000.0
2014-01-07 14:00:00,83.74,83.74,83.65,83.72,128000.0,78.1752,78.1752,78.0911,78.1565,128000.0
2014-01-07 14:10:00,83.72,83.77,83.72,83.72,67000.0,78.1565,78.2032,78.1565,78.1565,67000.0
2014-01-07 14:20:00,83.74,83.8,83.7,83.78,58000.0,78.1752,78.2312,78.1378,78.2125,58000.0
2014-01-07 14:30:00,83.79,83.89,83.79,83.84,315000.0,78.2218,78.3152,78.2218,78.2685,315000.0
2014-01-07 14:40:00,83.86,83.92,83.8,83.84,87000.0,78.2872,78.3432,78.2312,78.2685,87000.0
2014-01-07 14:50:00,83.84,83.86,83.79,83.82,37000.0,78.2685,78.2872,78.2218,78.2498,37000.0
2014-01-07 15:00:00,83.83,83.9,83.81,83.9,75000.0,78.2592,78.3245,78.2405,78.3245,75000.0
2014-01-07 15:10:00,83.9,83.9,83.83,83.84,131000.0,78.3245,78.3245,78.2592,78.2685,131000.0
2014-01-07 15:20:00,83.84,83.89,83.83,83.87,119000.0,78.2685,78.3152,78.2592,78.2965,119000.0
2014-01-07 15:30:00,83.87,83.88,83.8,83.8,106000.0,78.2965,78.3059,78.2312,78.2312,106000.0
2014-01-07 15:40:00,83.81,83.83,83.77,83.8,167000.0,78.2405,78.2592,78.2032,78.2312,167000.0
2014-01-07 15:50:00,83.79,83.86,83.66,83.72,698000.0,78.2218,78.2872,78.1005,78.1565,698000.0
2014-01-08 09:30:00,83.73,84.23,83.6,84.16,335000.0,78.1658,78.6326,78.0445,78.5673,335000.0
2014-01-08 09:40:00,84.17,84.4,83.85,83.88,259000.0,78.5766,78.7913,78.2779,78.3059,259000.0
2014-01-08 09:50:00,83.88,83.99,83.75,83.84,198000.0,78.3059,78.4085,78.1845,78.2685,198000.0
2014-01-08 10:00:00,83.8,84.09,83.76,83.95,131000.0,78.2312,78.5019,78.1938,78.3712,131000.0
2014-01-08 10:10:00,83.95,84.13,83.88,84.04,97000.0,78.3712,78.5392,78.3059,78.4552,97000.0
2014-01-08 10:20:00,84.1,84.24,83.97,83.98,98000.0,78.5112,78.6419,78.3899,78.3992,98000.0
2014-01-08 10:30:00,84.05,84.1,83.97,84.02,108000.0,78.4646,78.5112,78.3899,78.4366,108000.0
2014-01-08 10:40:00,84.03,84.03,83.85,83.88,129000.0,78.4459,78.4459,78.2779,78.3059,129000.0
2014-01-08 10:50:00,83.9,83.91,83.82,83.85,53000.0,78.3245,78.3339,78.2498,78.2779,53000.0
2014-01-08 11:00:00,83.83,83.92,83.79,83.8,86000.0,78.2592,78.3432,78.2218,78.2312,86000.0
2014-01-08 11:10:00,83.81,83.9,83.8,83.88,114000.0,78.2405,78.3245,78.2312,78.3059,114000.0
2014-01-08 11:20:00,83.91,83.91,83.78,83.82,67000.0,78.3339,78.3339,78.2125,78.2498,67000.0
2014-01-08 11:30:00,83.82,83.89,83.76,83.84,132000.0,78.2498,78.3152,78.1938,78.2685,132000.0
2014-01-08 11:40:00,83.84,83.99,83.84,83.95,215000.0,78.2685,78.4085,78.2685,78.3712,215000.0
2014-01-08 11:50:00,83.96,84.03,83.94,83.97,160000.0,78.3805,78.4459,78.3619,78.3899,160000.0
2014-01-08 12:00:00,84.01,84.1,83.99,84.06,61000.0,78.4272,78.5112,78.4085,78.4739,61000.0
2014-01-08 12:10:00,84.06,84.1,84.06,84.08,51000.0,78.4739,78.5112,78.4739,78.4926,51000.0
2014-01-08 12:20:00,84.07,84.1,84.05,84.07,35000.0,78.4832,78.5112,78.4646,78.4832,35000.0
2014-01-08 12:30:00,84.1,84.1,83.92,83.92,59000.0,78.5112,78.5112,78.3432,78.3432,59000.0
2014-01-08 12:40:00,83.92,84.03,83.9,84.0,87000.0,78.3432,78.4459,78.3245,78.4179,87000.0
2014-01-08 12:50:00,84.01,84.01,83.96,83.99,53000.0,78.4272,78.4272,78.3805,78.4085,53000.0
2014-01-08 13:00:00,83.98,84.02,83.97,83.99,73000.0,78.3992,78.4366,78.3899,78.4085,73000.0
2014-01-08 13:10:00,83.99,84.02,83.94,83.94,134000.0,78.4085,78.4366,78.3619,78.3619,134000.0
2014-01-08 13:20:00,83.93,84.01,83.93,84.01,59000.0,78.3525,78.4272,78.3525,78.4272,59000.0
2014-01-08 13:30:00,84.01,84.02,83.98,83.98,31000.0,78.4272,78.4366,78.3992,78.3992,31000.0
2014-01-08 13:40:00,84.0,84.0,83.9,83.93,81000.0,78.4179,78.4179,78.3245,78.3525,81000.0
2014-01-08 13:50:00,83.94,84.04,83.94,83.96,58000.0,78.3619,78.4552,78.3619,78.3805,58000.0
2014-01-08 14:00:00,83.95,84.01,83.85,83.85,78000.0,78.3712,78.4272,78.2779,78.2779,78000.0
2014-01-08 14:10:00,83.86,83.98,83.83,83.94,63000.0,78.2872,78.3992,78.2592,78.3619,63000.0
2014-01-08 14:20:00,83.95,83.96,83.87,83.9,48000.0,78.3712,78.3805,78.2965,78.3245,48000.0
2014-01-08 14:30:00,83.87,83.94,83.86,83.86,70000.0,78.2965,78.3619,78.2872,78.2872,70000.0
2014-01-08 14:40:00,83.86,83.92,83.86,83.86,47000.0,78.2872,78.3432,78.2872,78.2872,47000.0
2014-01-08 14:50:00,83.88,83.9,83.8,83.84,107000.0,78.3059,78.3245,78.2312,78.2685,107000.0
2014-01-08 15:00:00,83.86,83.88,83.8,83.82,58000.0,78.2872,78.3059,78.2312,78.2498,58000.0
2014-01-08 15:10:00,83.81,83.83,83.76,83.81,194000.0,78.2405,78.2592,78.1938,78.2405,194000.0
2014-01-08 15:20:00,83.79,83.79,83.67,83.68,119000.0,78.2218,78.2218,78.1098,78.1191,119000.0
2014-01-08 15:30:00,83.68,83.74,83.65,83.73,123000.0,78.1191,78.1752,78.0911,78.1658,123000.0
2014-01-08 15:40:00,83.73,83.77,83.65,83.77,333000.0,78.1658,78.2032,78.0911,78.2032,333000.0
2014-01-08 15:50:00,83.76,83.79,83.71,83.73,392000.0,78.1938,78.2218,78.1472,78.1658,392000.0
2014-01-09 09:30:00,84.0,84.21,83.9,84.05,167000.0,78.4179,78.6139,78.3245,78.4646,167000.0
2014-01-09 09:40:00,84.05,84.35,83.99,84.22,134000.0,78.4646,78.7446,78.4085,78.6233,134000.0
2014-01-09 09:50:00,84.2,84.31,84.1,84.1,155000.0,78.6046,78.7073,78.5112,78.5112,155000.0
2014-01-09 10:00:00,84.15,84.33,84.08,84.08,156000.0,78.5579,78.726,78.4926,78.4926,156000.0
2014-01-09 10:10:00,84.08,84.1,84.0,84.1,175000.0,78.4926,78.5112,78.4179,78.5112,175000.0
2014-01-09 10:20:00,84.13,84.13,83.97,84.02,113000.0,78.5392,78.5392,78.3899,78.4366,113000.0
2014-01-09 10:30:00,84.09,84.1,83.86,84.04,96000.0,78.5019,78.5112,78.2872,78.4552,96000.0
2014-01-09 10:40:00,83.96,83.96,83.63,83.72,143000.0,78.3805,78.3805,78.0725,78.1565,143000.0
2014-01-09 10:50:00,83.76,83.81,83.63,83.79,101000.0,78.1938,78.2405,78.0725,78.2218,101000.0
2014-01-09 11:00:00,83.79,83.82,83.68,83.8,59000.0,78.2218,78.2498,78.1191,78.2312,59000.0
2014-01-09 11:10:00,83.77,83.9,83.76,83.8,112000.0,78.2032,78.3245,78.1938,78.2312,112000.0
2014-01-09 11:20:00,83.8,83.89,83.79,83.8,58000.0,78.2312,78.3152,78.2218,78.2312,58000.0
2014-01-09 11:30:00,83.8,83.9,83.79,83.9,47000.0,78.2312,78.3245,78.2218,78.3245,47000.0
2014-01-09 11:40:00,83.9,83.99,83.88,83.94,87000.0,78.3245,78.4085,78.3059,78.3619,87000.0
2014-01-09 11:50:00,83.97,84.2,83.94,84.2,478000.0,78.3899,78.6046,78.3619,78.6046,478000.0
2014-01-09 12:00:00,84.17,84.21,84.06,84.06,89000.0,78.5766,78.6139,78.4739,78.4739,89000.0
2014-01-09 12:10:00,84.07,84.13,84.04,84.13,66000.0,78.4832,78.5392,78.4552,78.5392,66000.0
2014-01-09 12:20:00,84.07,84.19,84.06,84.1,141000.0,78.4832,78.5953,78.4739,78.5112,141000.0
2014-01-09 12:30:00,84.09,84.22,84.09,84.14,36000.0,78.5019,78.6233,78.5019,78.5486,36000.0
2014-01-09 12:40:00,84.22,84.22,84.07,84.13,116000.0,78.6233,78.6233,78.4832,78.5392,116000.0
2014-01-09 12:50:00,84.07,84.13,84.02,84.08,194000.0,78.4832,78.5392,78.4366,78.4926,194000.0
2014-01-09 13:00:00,84.08,84.14,84.06,84.11,131000.0,78.4926,78.5486,78.4739,78.5206,131000.0
2014-01-09 13:10:00,84.07,84.14,84.06,84.06,106000.0,78.4832,78.5486,78.4739,78.4739,106000.0
2014-01-09 13:20:00,84.04,84.15,84.01,84.15,73000.0,78.4552,78.5579,78.4272,78.5579,73000.0
2014-01-09 13:30:00,84.14,84.21,84.1,84.14,132000.0,78.5486,78.6139,78.5112,78.5486,132000.0
2014-01-09 13:40:00,84.18,84.19,84.05,84.09,40000.0,78.5859,78.5953,78.4646,78.5019,40000.0
2014-01-09 13:50:00,84.12,84.15,84.07,84.09,49000.0,78.5299,78.5579,78.4832,78.5019,49000.0
2014-01-09 14:00:00,84.08,84.09,83.95,84.0,148000.0,78.4926,78.5019,78.3712,78.4179,148000.0
2014-01-09 14:10:00,84.02,84.14,83.99,84.06,117000.0,78.4366,78.5486,78.4085,78.4739,117000.0
2014-01-09 14:20:00,84.05,84.2,84.03,84.18,84000.0,78.4646,78.6046,78.4459,78.5859,84000.0
2014-01-09 14:30:00,84.21,84.28,84.15,84.26,49000.0,78.6139,78.6793,78.5579,78.6606,49000.0
2014-01-09 14:40:00,84.23,84.32,84.22,84.25,59000.0,78.6326,78.7166,78.6233,78.6513,59000.0
2014-01-09 14:50:00,84.27,84.35,84.25,84.26,64000.0,78.6699,78.7446,78.6513,78.6606,64000.0
2014-01-09 15:00:00,84.29,84.37,84.26,84.31,88000.0,78.6886,78.7633,78.6606,78.7073,88000.0
2014-01-09 15:10:00,84.34,84.4,84.28,84.32,137000.0,78.7353,78.7913,78.6793,78.7166,137000.0
2014-01-09 15:20:00,84.28,84.38,84.28,84.35,68000.0,78.6793,78.7726,78.6793,78.7446,68000.0
2014-01-09 15:30:00,84.36,84.42,84.25,84.3,127000.0,78.754,78.81,78.6513,78.6979,127000.0
2014-01-09 15:40:00,84.31,84.4,84.29,84.31,113000.0,78.7073,78.7913,78.6886,78.7073,113000.0
2014-01-09 15:50:00,84.33,84.34,84.25,84.32,391000.0,78.726,78.7353,78.6513,78.7166,391000.0
2014-01-10 09:30:00,84.68,84.75,84.13,84.15,267000.0,79.0527,79.118,78.5392,78.5579,267000.0
2014-01-10 09:40:00,84.16,84.2,83.86,83.93,329000.0,78.5673,78.6046,78.2872,78.3525,329000.0
2014-01-10 09:50:00,83.93,83.99,83.74,83.78,165000.0,78.3525,78.4085,78.1752,78.2125,165000.0
2014-01-10 10:00:00,83.78,83.82,83.4,83.59,233000.0,78.2125,78.2498,77.8578,78.0351,233000.0
2014-01-10 10:10:00,83.61,83.84,83.58,83.81,189000.0,78.0538,78.2685,78.0258,78.2405,189000.0
2014-01-10 10:20:00,83.87,83.94,83.72,83.82,115000.0,78.2965,78.3619,78.1565,78.2498,115000.0
2014-01-10 10:30:00,83.8,83.89,83.6,83.61,104000.0,78.2312,78.3152,78.0445,78.0538,104000.0
2014-01-10 10:40:00,83.6,83.7,83.56,83.7,104000.0,78.0445,78.1378,78.0071,78.1378,104000.0
2014-01-10 10:50:00,83.67,83.7,83.57,83.64,81000.0,78.1098,78.1378,78.0165,78.0818,81000.0
2014-01-10 11:00:00,83.64,83.65,83.47,83.47,153000.0,78.0818,78.0911,77.9231,77.9231,153000.0
2014-01-10 11:10:00,83.49,83.55,83.41,83.41,85000.0,77.9418,77.9978,77.8671,77.8671,85000.0
2014-01-10 11:20:00,83.41,83.47,83.34,83.34,121000.0,77.8671,77.9231,77.8017,77.8017,121000.0
2014-01-10 11:30:00,83.37,83.37,83.16,83.28,170000.0,77.8297,77.8297,77.6337,77.7457,170000.0
2014-01-10 11:40:00,83.3,83.36,83.21,83.36,261000.0,77.7644,77.8204,77.6804,77.8204,261000.0
2014-01-10 11:50:00,83.35,83.37,83.23,83.36,321000.0,77.8111,77.8297,77.6991,77.8204,321000.0
2014-01-10 12:00:00,83.33,83.52,83.29,83.47,166000.0,77.7924,77.9698,77.7551,77.9231,166000.0
2014-01-10 12:10:00,83.52,83.71,83.48,83.66,180000.0,77.9698,78.1472,77.9324,78.1005,180000.0
2014-01-10 12:20:00,83.65,83.8,83.65,83.67,174000.0,78.0911,78.2312,78.0911,78.1098,174000.0
2014-01-10 12:30:00,83.71,83.82,83.67,83.76,284000.0,78.1472,78.2498,78.1098,78.1938,284000.0
2014-01-10 12:40:00,83.7,83.87,83.68,83.69,56000.0,78.1378,78.2965,78.1191,78.1285,56000.0
2014-01-10 12:50:00,83.73,83.78,83.54,83.59,67000.0,78.1658,78.2125,77.9885,78.0351,67000.0
2014-01-10 13:00:00,83.62,83.62,83.52,83.58,34000.0,78.0631,78.0631,77.9698,78.0258,34000.0
2014-01-10 13:10:00,83.58,83.58,83.55,83.56,24000.0,78.0258,78.0258,77.9978,78.0071,24000.0
2014-01-10 13:20:00,83.57,83.57,83.47,83.48,101000.0,78.0165,78.0165,77.9231,77.9324,101000.0
2014-01-10 13:30:00,83.48,83.5,83.39,83.44,33000.0,77.9324,77.9511,77.8484,77.8951,33000.0
2014-01-10 13:40:00,83.4,83.48,83.4,83.4,31000.0,77.8578,77.9324,77.8578,77.8578,31000.0
2014-01-10 13:50:00,83.45,83.45,83.33,83.34,103000.0,77.9044,77.9044,77.7924,77.8017,103000.0
2014-01-10 14:00:00,83.34,83.42,83.33,83.42,22000.0,77.8017,77.8764,77.7924,77.8764,22000.0
2014-01-10 14:10:00,83.41,83.45,83.32,83.33,96000.0,77.8671,77.9044,77.7831,77.7924,96000.0
2014-01-10 14:20:00,83.38,83.43,83.33,83.43,72000.0,77.8391,77.8858,77.7924,77.8858,72000.0
2014-01-10 14:30:00,83.39,83.44,83.28,83.41,173000.0,77.8484,77.8951,77.7457,77.8671,173000.0
2014-01-10 14:40:00,83.39,83.4,83.33,83.33,45000.0,77.8484,77.8578,77.7924,77.7924,45000.0
2014-01-10 14:50:00,83.31,83.38,83.29,83.29,48000.0,77.7737,77.8391,77.7551,77.7551,48000.0
2014-01-10 15:00:00,83.33,83.4,83.23,83.36,87000.0,77.7924,77.8578,77.6991,77.8204,87000.0
2014-01-10 15:10:00,83.34,83.45,83.34,83.4,79000.0,77.8017,77.9044,77.8017,77.8578,79000.0
2014-01-10 15:20:00,83.37,83.45,83.36,83.36,84000.0,77.8297,77.9044,77.8204,77.8204,84000.0
2014-01-10 15:30:00,83.42,83.45,83.38,83.39,121000.0,77.8764,77.9044,77.8391,77.8484,121000.0
2014-01-10 15:40:00,83.4,83.4,83.23,83.24,320000.0,77.8578,77.8578,77.6991,77.7084,320000.0
2014-01-10 15:50:00,83.26,83.42,83.23,83.42,401000.0,77.7271,77.8764,77.6991,77.8764,401000.0
2014-01-13 09:30:00,83.55,83.8,83.55,83.77,521000.0,77.9978,78.2312,77.9978,78.2032,521000.0
2014-01-13 09:40:00,83.71,83.73,83.31,83.34,312000.0,78.1472,78.1658,77.7737,77.8017,312000.0
2014-01-13 09:50:00,83.32,83.49,83.3,83.42,116000.0,77.7831,77.9418,77.7644,77.8764,116000.0
2014-01-13 10:00:00,83.36,83.51,83.36,83.48,149000.0,77.8204,77.9604,77.8204,77.9324,149000.0
2014-01-13 10:10:00,83.48,83.49,83.21,83.23,240000.0,77.9324,77.9418,77.6804,77.6991,240000.0
2014-01-13 10:20:00,83.27,83.38,83.21,83.33,204000.0,77.7364,77.8391,77.6804,77.7924,204000.0
2014-01-13 10:30:00,83.32,83.36,83.22,83.31,207000.0,77.7831,77.8204,77.6897,77.7737,207000.0
2014-01-13 10:40:00,83.3,83.37,83.25,83.27,166000.0,77.7644,77.8297,77.7177,77.7364,166000.0
2014-01-13 10:50:00,83.26,83.3,83.12,83.15,129000.0,77.7271,77.7644,77.5964,77.6244,129000.0
2014-01-13 11:00:00,83.15,83.21,83.11,83.15,118000.0,77.6244,77.6804,77.587,77.6244,118000.0
2014-01-13 11:10:00,83.14,83.17,83.0,83.03,158000.0,77.615,77.643,77.4843,77.5123,158000.0
2014-01-13 11:20:00,83.07,83.07,82.91,83.02,180000.0,77.5497,77.5497,77.4003,77.503,180000.0
2014-01-13 11:30:00,83.07,83.07,82.94,82.94,106000.0,77.5497,77.5497,77.4283,77.4283,106000.0
2014-01-13 11:40:00,82.94,82.95,82.88,82.94,103000.0,77.4283,77.4377,77.3723,77.4283,103000.0
2014-01-13 11:50:00,82.92,82.93,82.83,82.9,167000.0,77.4097,77.419,77.3256,77.391,167000.0
2014-01-13 12:00:00,82.91,82.94,82.84,82.92,118000.0,77.4003,77.4283,77.335,77.4097,118000.0
2014-01-13 12:10:00,82.89,82.94,82.86,82.89,99000.0,77.3816,77.4283,77.3536,77.3816,99000.0
2014-01-13 12:20:00,82.88,82.89,82.74,82.74,90000.0,77.3723,77.3816,77.2416,77.2416,90000.0
2014-01-13 12:30:00,82.74,82.76,82.66,82.73,106000.0,77.2416,77.2603,77.1669,77.2323,106000.0
2014-01-13 12:40:00,82.73,82.84,82.7,82.77,63000.0,77.2323,77.335,77.2043,77.2696,63000.0
2014-01-13 12:50:00,82.79,82.83,82.75,82.82,137000.0,77.2883,77.3256,77.251,77.3163,137000.0
2014-01-13 13:00:00,82.8,82.88,82.75,82.86,169000.0,77.2976,77.3723,77.251,77.3536,169000.0
2014-01-13 13:10:00,82.85,82.85,82.65,82.67,64000.0,77.3443,77.3443,77.1576,77.1763,64000.0
2014-01-13 13:20:00,82.65,82.79,82.65,82.74,107000.0,77.1576,77.2883,77.1576,77.2416,107000.0
2014-01-13 13:30:00,82.72,82.74,82.64,82.68,98000.0,77.2229,77.2416,77.1483,77.1856,98000.0
2014-01-13 13:40:00,82.65,82.68,82.54,82.65,108000.0,77.1576,77.1856,77.0549,77.1576,108000.0
2014-01-13 13:50:00,82.63,82.67,82.58,82.67,84000.0,77.1389,77.1763,77.0922,77.1763,84000.0
2014-01-13 14:00:00,82.66,82.66,82.53,82.55,164000.0,77.1669,77.1669,77.0456,77.0642,164000.0
2014-01-13 14:10:00,82.56,82.56,82.3,82.3,176000.0,77.0736,77.0736,76.8309,76.8309,176000.0
2014-01-13 14:20:00,82.3,82.36,82.15,82.26,148000.0,76.8309,76.8869,76.6908,76.7935,148000.0
2014-01-13 14:30:00,82.22,82.26,82.06,82.09,145000.0,76.7562,76.7935,76.6068,76.6348,145000.0
2014-01-13 14:40:00,82.11,82.14,82.0,82.0,264000.0,76.6535,76.6815,76.5508,76.5508,264000.0
2014-01-13 14:50:00,82.01,82.01,81.64,81.72,307000.0,76.5601,76.5601,76.2147,76.2894,307000.0
2014-01-13 15:00:00,81.74,81.75,81.12,81.24,388000.0,76.3081,76.3174,75.7293,75.8413,388000.0
2014-01-13 15:10:00,81.24,81.3,81.15,81.18,486000.0,75.8413,75.8973,75.7573,75.7853,486000.0
2014-01-13 15:20:00,81.16,81.3,81.15,81.2,346000.0,75.7666,75.8973,75.7573,75.804,346000.0
2014-01-13 15:30:00,81.2,81.24,80.83,80.92,591000.0,75.804,75.8413,75.4585,75.5426,591000.0
2014-01-13 15:40:00,80.93,81.25,80.76,81.21,719000.0,75.5519,75.8506,75.3932,75.8133,719000.0
2014-01-13 15:50:00,81.21,81.39,80.97,81.01,864000.0,75.8133,75.9813,75.5892,75.6266,864000.0
2014-01-14 09:30:00,81.28,81.8,81.28,81.3,601000.0,75.8786,76.3641,75.8786,75.8973,601000.0
2014-01-14 09:40:00,81.3,81.3,80.7,80.7,434000.0,75.8973,75.8973,75.3372,75.3372,434000.0
2014-01-14 09:50:00,80.7,80.86,80.41,80.78,535000.0,75.3372,75.4865,75.0665,75.4119,535000.0
2014-01-14 10:00:00,80.83,81.34,80.8,81.3,374000.0,75.4585,75.9347,75.4305,75.8973,374000.0
2014-01-14 10:10:00,81.3,81.48,81.2,81.48,197000.0,75.8973,76.0653,75.804,76.0653,197000.0
2014-01-14 10:20:00,81.48,81.73,81.46,81.7,298000.0,76.0653,76.2987,76.0467,76.2707,298000.0
2014-01-14 10:30:00,81.73,81.96,81.71,81.86,308000.0,76.2987,76.5134,76.2801,76.4201,308000.0
2014-01-14 10:40:00,81.82,82.04,81.8,81.91,284000.0,76.3828,76.5881,76.3641,76.4668,284000.0
2014-01-14 10:50:00,81.92,82.0,81.82,81.99,127000.0,76.4761,76.5508,76.3828,76.5415,127000.0
2014-01-14 11:00:00,82.0,82.24,81.72,81.72,259000.0,76.5508,76.7748,76.2894,76.2894,259000.0
2014-01-14 11:10:00,81.73,81.93,81.68,81.88,124000.0,76.2987,76.4854,76.2521,76.4388,124000.0
2014-01-14 11:20:00,81.91,82.02,81.89,81.89,96000.0,76.4668,76.5695,76.4481,76.4481,96000.0
2014-01-14 11:30:00,81.92,82.03,81.86,81.94,399000.0,76.4761,76.5788,76.4201,76.4948,399000.0
2014-01-14 11:40:00,82.0,82.05,81.92,82.02,52000.0,76.5508,76.5975,76.4761,76.5695,52000.0
2014-01-14 11:50:00,82.02,82.25,82.02,82.2,144000.0,76.5695,76.7842,76.5695,76.7375,144000.0
2014-01-14 12:00:00,82.24,82.24,82.12,82.16,247000.0,76.7748,76.7748,76.6628,76.7002,247000.0
2014-01-14 12:10:00,82.16,82.29,82.14,82.24,113000.0,76.7002,76.8215,76.6815,76.7748,113000.0
2014-01-14 12:20:00,82.24,82.27,82.16,82.19,294000.0,76.7748,76.8028,76.7002,76.7282,294000.0
2014-01-14 12:30:00,82.2,82.25,82.17,82.2,116000.0,76.7375,76.7842,76.7095,76.7375,116000.0
2014-01-14 12:40:00,82.2,82.28,82.17,82.2,314000.0,76.7375,76.8122,76.7095,76.7375,314000.0
2014-01-14 12:50:00,82.2,82.25,82.17,82.17,67000.0,76.7375,76.7842,76.7095,76.7095,67000.0
2014-01-14 13:00:00,82.18,82.25,82.17,82.22,89000.0,76.7188,76.7842,76.7095,76.7562,89000.0
2014-01-14 13:10:00,82.22,82.28,82.14,82.19,130000.0,76.7562,76.8122,76.6815,76.7282,130000.0
2014-01-14 13:20:00,82.21,82.25,82.15,82.2,86000.0,76.7468,76.7842,76.6908,76.7375,86000.0
2014-01-14 13:30:00,82.21,82.24,82.15,82.21,100000.0,76.7468,76.7748,76.6908,76.7468,100000.0
2014-01-14 13:40:00,82.22,82.3,82.21,82.25,295000.0,76.7562,76.8309,76.7468,76.7842,295000.0
2014-01-14 13:50:00,82.27,82.27,82.16,82.22,117000.0,76.8028,76.8028,76.7002,76.7562,117000.0
2014-01-14 14:00:00,82.22,82.22,81.98,82.02,84000.0,76.7562,76.7562,76.5321,76.5695,84000.0
2014-01-14 14:10:00,82.0,82.0,81.9,81.98,93000.0,76.5508,76.5508,76.4574,76.5321,93000.0
2014-01-14 14:20:00,82.0,82.11,82.0,82.11,83000.0,76.5508,76.6535,76.5508,76.6535,83000.0
2014-01-14 14:30:00,82.08,82.17,82.08,82.17,75000.0,76.6255,76.7095,76.6255,76.7095,75000.0
2014-01-14 14:40:00,82.17,82.25,82.16,82.19,56000.0,76.7095,76.7842,76.7002,76.7282,56000.0
2014-01-14 14:50:00,82.25,82.3,82.2,82.27,76000.0,76.7842,76.8309,76.7375,76.8028,76000.0
2014-01-14 15:00:00,82.23,82.29,82.22,82.25,96000.0,76.7655,76.8215,76.7562,76.7842,96000.0
2014-01-14 15:10:00,82.25,82.25,82.06,82.11,195000.0,76.7842,76.7842,76.6068,76.6535,195000.0
2014-01-14 15:20:00,82.09,82.17,82.04,82.17,114000.0,76.6348,76.7095,76.5881,76.7095,114000.0
2014-01-14 15:30:00,82.19,82.25,82.12,82.15,167000.0,76.7282,76.7842,76.6628,76.6908,167000.0
2014-01-14 15:40:00,82.15,82.17,81.97,82.04,268000.0,76.6908,76.7095,76.5228,76.5881,268000.0
2014-01-14 15:50:00,82.02,82.13,81.99,82.13,449000.0,76.5695,76.6722,76.5415,76.6722,449000.0
2014-01-15 09:30:00,82.51,82.7,82.5,82.68,223000.0,77.0269,77.2043,77.0176,77.1856,223000.0
2014-01-15 09:40:00,82.69,82.69,82.33,82.33,265000.0,77.1949,77.1949,76.8589,76.8589,265000.0
2014-01-15 09:50:00,82.33,82.51,82.12,82.51,189000.0,76.8589,77.0269,76.6628,77.0269,189000.0
2014-01-15 10:00:00,82.5,82.8,82.5,82.68,287000.0,77.0176,77.2976,77.0176,77.1856,287000.0
2014-01-15 10:10:00,82.69,82.95,82.65,82.95,163000.0,77.1949,77.4377,77.1576,77.4377,163000.0
2014-01-15 10:20:00,82.95,82.98,82.8,82.93,158000.0,77.4377,77.4657,77.2976,77.419,158000.0
2014-01-15 10:30:00,82.93,82.97,82.82,82.87,87000.0,77.419,77.4563,77.3163,77.363,87000.0
2014-01-15 10:40:00,82.85,82.94,82.79,82.94,78000.0,77.3443,77.4283,77.2883,77.4283,78000.0
2014-01-15 10:50:00,82.89,82.93,82.79,82.81,82000.0,77.3816,77.419,77.2883,77.307,82000.0
2014-01-15 11:00:00,82.81,82.98,82.81,82.92,108000.0,77.307,77.4657,77.307,77.4097,108000.0
2014-01-15 11:10:00,82.93,82.94,82.82,82.82,70000.0,77.419,77.4283,77.3163,77.3163,70000.0
2014-01-15 11:20:00,82.82,82.85,82.48,82.58,133000.0,77.3163,77.3443,76.9989,77.0922,133000.0
2014-01-15 11:30:00,82.57,82.64,82.53,82.64,50000.0,77.0829,77.1483,77.0456,77.1483,50000.0
2014-01-15 11:40:00,82.63,82.7,82.54,82.66,80000.0,77.1389,77.2043,77.0549,77.1669,80000.0
2014-01-15 11:50:00,82.64,82.74,82.61,82.67,180000.0,77.1483,77.2416,77.1203,77.1763,180000.0
2014-01-15 12:00:00,82.7,82.75,82.66,82.74,238000.0,77.2043,77.251,77.1669,77.2416,238000.0
2014-01-15 12:10:00,82.74,82.77,82.67,82.72,105000.0,77.2416,77.2696,77.1763,77.2229,105000.0
2014-01-15 12:20:00,82.75,82.83,82.71,82.82,40000.0,77.251,77.3256,77.2136,77.3163,40000.0
2014-01-15 12:30:00,82.82,82.83,82.7,82.7,49000.0,77.3163,77.3256,77.2043,77.2043,49000.0
2014-01-15 12:40:00,82.69,82.74,82.67,82.74,113000.0,77.1949,77.2416,77.1763,77.2416,113000.0
2014-01-15 12:50:00,82.7,82.85,82.7,82.82,77000.0,77.2043,77.3443,77.2043,77.3163,77000.0
2014-01-15 13:00:00,82.83,82.84,82.74,82.79,184000.0,77.3256,77.335,77.2416,77.2883,184000.0
2014-01-15 13:10:00,82.78,82.86,82.77,82.86,166000.0,77.279,77.3536,77.2696,77.3536,166000.0
2014-01-15 13:20:00,82.87,82.89,82.8,82.84,46000.0,77.363,77.3816,77.2976,77.335,46000.0
2014-01-15 13:30:00,82.84,82.88,82.77,82.77,51000.0,77.335,77.3723,77.2696,77.2696,51000.0
2014-01-15 13:40:00,82.77,82.79,82.69,82.76,90000.0,77.2696,77.2883,77.1949,77.2603,90000.0
2014-01-15 13:50:00,82.73,82.77,82.7,82.72,75000.0,77.2323,77.2696,77.2043,77.2229,75000.0
2014-01-15 14:00:00,82.72,82.76,82.64,82.67,106000.0,77.2229,77.2603,77.1483,77.1763,106000.0
2014-01-15 14:10:00,82.66,82.76,82.63,82.76,74000.0,77.1669,77.2603,77.1389,77.2603,74000.0
2014-01-15 14:20:00,82.74,82.78,82.69,82.72,91000.0,77.2416,77.279,77.1949,77.2229,91000.0
2014-01-15 14:30:00,82.76,82.76,82.65,82.75,43000.0,77.2603,77.2603,77.1576,77.251,43000.0
2014-01-15 14:40:00,82.75,82.78,82.71,82.73,62000.0,77.251,77.279,77.2136,77.2323,62000.0
2014-01-15 14:50:00,82.71,82.76,82.64,82.67,89000.0,77.2136,77.2603,77.1483,77.1763,89000.0
2014-01-15 15:00:00,82.65,82.69,82.57,82.58,97000.0,77.1576,77.1949,77.0829,77.0922,97000.0
2014-01-15 15:10:00,82.58,82.68,82.56,82.61,176000.0,77.0922,77.1856,77.0736,77.1203,176000.0
2014-01-15 15:20:00,82.57,82.57,82.4,82.41,190000.0,77.0829,77.0829,76.9242,76.9335,190000.0
2014-01-15 15:30:00,82.42,82.55,82.42,82.52,156000.0,76.9429,77.0642,76.9429,77.0362,156000.0
2014-01-15 15:40:00,82.5,82.5,82.31,82.32,291000.0,77.0176,77.0176,76.8402,76.8495,291000.0
2014-01-15 15:50:00,82.34,82.45,82.26,82.36,602000.0,76.8682,76.9709,76.7935,76.8869,602000.0
2014-01-16 09:30:00,82.48,82.62,82.29,82.41,228000.0,76.9989,77.1296,76.8215,76.9335,228000.0
2014-01-16 09:40:00,82.37,82.5,82.3,82.3,77000.0,76.8962,77.0176,76.8309,76.8309,77000.0
2014-01-16 09:50:00,82.28,82.78,82.28,82.6,113000.0,76.8122,77.279,76.8122,77.1109,113000.0
2014-01-16 10:00:00,82.53,82.76,82.53,82.58,97000.0,77.0456,77.2603,77.0456,77.0922,97000.0
2014-01-16 10:10:00,82.56,82.67,82.51,82.63,198000.0,77.0736,77.1763,77.0269,77.1389,198000.0
2014-01-16 10:20:00,82.66,82.68,82.6,82.62,40000.0,77.1669,77.1856,77.1109,77.1296,40000.0
2014-01-16 10:30:00,82.64,82.7,82.41,82.45,66000.0,77.1483,77.2043,76.9335,76.9709,66000.0
2014-01-16 10:40:00,82.45,82.49,82.33,82.38,67000.0,76.9709,77.0082,76.8589,76.9055,67000.0
2014-01-16 10:50:00,82.39,82.39,82.28,82.37,51000.0,76.9149,76.9149,76.8122,76.8962,51000.0
2014-01-16 11:00:00,82.37,82.4,82.24,82.39,60000.0,76.8962,76.9242,76.7748,76.9149,60000.0
2014-01-16 11:10:00,82.42,82.48,82.39,82.43,65000.0,76.9429,76.9989,76.9149,76.9522,65000.0
2014-01-16 11:20:00,82.45,82.5,82.42,82.49,59000.0,76.9709,77.0176,76.9429,77.0082,59000.0
2014-01-16 11:30:00,82.51,82.66,82.49,82.55,84000.0,77.0269,77.1669,77.0082,77.0642,84000.0
2014-01-16 11:40:00,82.5,82.64,82.49,82.57,170000.0,77.0176,77.1483,77.0082,77.0829,170000.0
2014-01-16 11:50:00,82.59,82.59,82.51,82.54,125000.0,77.1016,77.1016,77.0269,77.0549,125000.0
2014-01-16 12:00:00,82.56,82.56,82.48,82.48,233000.0,77.0736,77.0736,76.9989,76.9989,233000.0
2014-01-16 12:10:00,82.5,82.64,82.46,82.64,71000.0,77.0176,77.1483,76.9802,77.1483,71000.0
2014-01-16 12:20:00,82.65,82.7,82.65,82.69,61000.0,77.1576,77.2043,77.1576,77.1949,61000.0
2014-01-16 12:30:00,82.69,82.72,82.67,82.7,38000.0,77.1949,77.2229,77.1763,77.2043,38000.0
2014-01-16 12:40:00,82.69,82.75,82.69,82.74,35000.0,77.1949,77.251,77.1949,77.2416,35000.0
2014-01-16 12:50:00,82.75,82.75,82.7,82.7,41000.0,77.251,77.251,77.2043,77.2043,41000.0
2014-01-16 13:00:00,82.73,82.73,82.65,82.69,23000.0,77.2323,77.2323,77.1576,77.1949,23000.0
2014-01-16 13:10:00,82.66,82.8,82.66,82.76,29000.0,77.1669,77.2976,77.1669,77.2603,29000.0
2014-01-16 13:20:00,82.77,82.77,82.7,82.71,28000.0,77.2696,77.2696,77.2043,77.2136,28000.0
2014-01-16 13:30:00,82.72,82.75,82.66,82.67,58000.0,77.2229,77.251,77.1669,77.1763,58000.0
2014-01-16 13:40:00,82.67,82.67,82.57,82.58,23000.0,77.1763,77.1763,77.0829,77.0922,23000.0
2014-01-16 13:50:00,82.61,82.66,82.6,82.61,45000.0,77.1203,77.1669,77.1109,77.1203,45000.0
2014-01-16 14:00:00,82.58,82.69,82.58,82.66,64000.0,77.0922,77.1949,77.0922,77.1669,64000.0
2014-01-16 14:10:00,82.69,82.71,82.63,82.63,71000.0,77.1949,77.2136,77.1389,77.1389,71000.0
2014-01-16 14:20:00,82.6,82.65,82.58,82.65,41000.0,77.1109,77.1576,77.0922,77.1576,41000.0
2014-01-16 14:30:00,82.65,82.67,82.6,82.61,57000.0,77.1576,77.1763,77.1109,77.1203,57000.0
2014-01-16 14:40:00,82.65,82.68,82.6,82.61,68000.0,77.1576,77.1856,77.1109,77.1203,68000.0
2014-01-16 14:50:00,82.64,82.65,82.6,82.6,63000.0,77.1483,77.1576,77.1109,77.1109,63000.0
2014-01-16 15:00:00,82.64,82.65,82.6,82.6,82000.0,77.1483,77.1576,77.1109,77.1109,82000.0
2014-01-16 15:10:00,82.6,82.62,82.49,82.5,79000.0,77.1109,77.1296,77.0082,77.0176,79000.0
2014-01-16 15:20:00,82.52,82.55,82.47,82.48,43000.0,77.0362,77.0642,76.9896,76.9989,43000.0
2014-01-16 15:30:00,82.48,82.52,82.41,82.5,92000.0,76.9989,77.0362,76.9335,77.0176,92000.0
2014-01-16 15:40:00,82.51,82.57,82.47,82.48,163000.0,77.0269,77.0829,76.9896,76.9989,163000.0
2014-01-16 15:50:00,82.48,82.6,82.47,82.57,295000.0,76.9989,77.1109,76.9896,77.0829,295000.0
2014-01-17 09:30:00,82.5,82.84,82.36,82.83,816000.0,77.0176,77.335,76.8869,77.3256,816000.0
2014-01-17 09:40:00,82.77,83.31,82.77,83.12,341000.0,77.2696,77.7737,77.2696,77.5964,341000.0
2014-01-17 09:50:00,83.13,83.31,83.1,83.15,264000.0,77.6057,77.7737,77.5777,77.6244,264000.0
2014-01-17 10:00:00,83.14,83.4,83.09,83.19,268000.0,77.615,77.8578,77.5684,77.6617,268000.0
2014-01-17 10:10:00,83.09,83.33,83.09,83.2,127000.0,77.5684,77.7924,77.5684,77.671,127000.0
2014-01-17 10:20:00,83.22,83.25,83.16,83.19,118000.0,77.6897,77.7177,77.6337,77.6617,118000.0
2014-01-17 10:30:00,83.19,83.24,83.13,83.13,122000.0,77.6617,77.7084,77.6057,77.6057,122000.0
2014-01-17 10:40:00,83.17,83.2,83.13,83.13,35000.0,77.643,77.671,77.6057,77.6057,35000.0
2014-01-17 10:50:00,83.13,83.15,83.08,83.11,50000.0,77.6057,77.6244,77.559,77.587,50000.0
2014-01-17 11:00:00,83.14,83.18,83.11,83.13,110000.0,77.615,77.6524,77.587,77.6057,110000.0
2014-01-17 11:10:00,83.14,83.23,83.12,83.2,168000.0,77.615,77.6991,77.5964,77.671,168000.0
2014-01-17 11:20:00,83.2,83.24,83.15,83.21,95000.0,77.671,77.7084,77.6244,77.6804,95000.0
2014-01-17 11:30:00,83.21,83.25,83.12,83.12,264000.0,77.6804,77.7177,77.5964,77.5964,264000.0
2014-01-17 11:40:00,83.12,83.15,83.09,83.1,72000.0,77.5964,77.6244,77.5684,77.5777,72000.0
2014-01-17 11:50:00,83.08,83.09,82.8,82.81,90000.0,77.559,77.5684,77.2976,77.307,90000.0
2014-01-17 12:00:00,82.84,82.84,82.71,82.79,96000.0,77.335,77.335,77.2136,77.2883,96000.0
2014-01-17 12:10:00,82.77,82.88,82.73,82.81,163000.0,77.2696,77.3723,77.2323,77.307,163000.0
2014-01-17 12:20:00,82.8,82.88,82.78,82.78,129000.0,77.2976,77.3723,77.279,77.279,129000.0
2014-01-17 12:30:00,82.77,82.77,82.54,82.54,136000.0,77.2696,77.2696,77.0549,77.0549,136000.0
2014-01-17 12:40:00,82.54,82.66,82.53,82.64,147000.0,77.0549,77.1669,77.0456,77.1483,147000.0
2014-01-17 12:50:00,82.65,82.65,82.5,82.53,126000.0,77.1576,77.1576,77.0176,77.0456,126000.0
2014-01-17 13:00:00,82.56,82.59,82.51,82.51,85000.0,77.0736,77.1016,77.0269,77.0269,85000.0
2014-01-17 13:10:00,82.51,82.54,82.26,82.28,235000.0,77.0269,77.0549,76.7935,76.8122,235000.0
2014-01-17 13:20:00,82.31,82.31,82.14,82.17,136000.0,76.8402,76.8402,76.6815,76.7095,136000.0
2014-01-17 13:30:00,82.17,82.25,82.0,82.01,212000.0,76.7095,76.7842,76.5508,76.5601,212000.0
2014-01-17 13:40:00,82.0,82.03,81.77,81.84,274000.0,76.5508,76.5788,76.3361,76.4014,274000.0
2014-01-17 13:50:00,81.89,81.92,81.73,81.73,172000.0,76.4481,76.4761,76.2987,76.2987,172000.0
2014-01-17 14:00:00,81.73,81.76,80.79,81.4,727000.0,76.2987,76.3267,75.4212,75.9907,727000.0
2014-01-17 14:10:00,81.46,81.81,81.24,81.54,534000.0,76.0467,76.3734,75.8413,76.1214,534000.0
2014-01-17 14:20:00,81.55,81.73,81.42,81.72,274000.0,76.1307,76.2987,76.0093,76.2894,274000.0
2014-01-17 14:30:00,81.7,81.78,81.38,81.51,261000.0,76.2707,76.3454,75.972,76.0934,261000.0
2014-01-17 14:40:00,81.51,81.55,81.39,81.47,518000.0,76.0934,76.1307,75.9813,76.056,518000.0
2014-01-17 14:50:00,81.5,81.78,81.5,81.78,252000.0,76.084,76.3454,76.084,76.3454,252000.0
2014-01-17 15:00:00,81.78,81.81,81.71,81.71,193000.0,76.3454,76.3734,76.2801,76.2801,193000.0
2014-01-17 15:10:00,81.66,81.78,81.55,81.59,198000.0,76.2334,76.3454,76.1307,76.168,198000.0
2014-01-17 15:20:00,81.62,81.71,81.48,81.61,253000.0,76.196,76.2801,76.0653,76.1867,253000.0
2014-01-17 15:30:00,81.63,81.72,81.51,81.72,312000.0,76.2054,76.2894,76.0934,76.2894,312000.0
2014-01-17 15:40:00,81.72,81.75,81.57,81.75,588000.0,76.2894,76.3174,76.1494,76.3174,588000.0
2014-01-17 15:50:00,81.71,81.77,81.54,81.57,731000.0,76.2801,76.3361,76.1214,76.1494,731000.0
2014-01-21 09:30:00,82.3,82.3,81.85,81.9,395000.0,76.8309,76.8309,76.4108,76.4574,395000.0
2014-01-21 09:40:00,81.92,82.11,81.6,82.08,357000.0,76.4761,76.6535,76.1774,76.6255,357000.0
2014-01-21 09:50:00,82.09,82.43,82.06,82.41,287000.0,76.6348,76.9522,76.6068,76.9335,287000.0
2014-01-21 10:00:00,82.44,82.45,82.23,82.44,131000.0,76.9616,76.9709,76.7655,76.9616,131000.0
2014-01-21 10:10:00,82.42,82.66,82.24,82.36,270000.0,76.9429,77.1669,76.7748,76.8869,270000.0
2014-01-21 10:20:00,82.29,82.3,81.91,82.04,223000.0,76.8215,76.8309,76.4668,76.5881,223000.0
2014-01-21 10:30:00,82.03,82.16,81.97,82.13,127000.0,76.5788,76.7002,76.5228,76.6722,127000.0
2014-01-21 10:40:00,82.13,82.43,82.1,82.41,90000.0,76.6722,76.9522,76.6441,76.9335,90000.0
2014-01-21 10:50:00,82.41,82.6,82.37,82.6,125000.0,76.9335,77.1109,76.8962,77.1109,125000.0
2014-01-21 11:00:00,82.6,82.62,82.27,82.29,159000.0,77.1109,77.1296,76.8028,76.8215,159000.0
2014-01-21 11:10:00,82.27,82.29,82.12,82.21,202000.0,76.8028,76.8215,76.6628,76.7468,202000.0
2014-01-21 11:20:00,82.23,82.3,82.12,82.18,191000.0,76.7655,76.8309,76.6628,76.7188,191000.0
2014-01-21 11:30:00,82.17,82.18,82.01,82.08,443000.0,76.7095,76.7188,76.5601,76.6255,443000.0
2014-01-21 11:40:00,82.14,82.19,82.11,82.11,77000.0,76.6815,76.7282,76.6535,76.6535,77000.0
2014-01-21 11:50:00,82.11,82.19,82.04,82.17,154000.0,76.6535,76.7282,76.5881,76.7095,154000.0
2014-01-21 12:00:00,82.17,82.18,81.82,81.83,157000.0,76.7095,76.7188,76.3828,76.3921,157000.0
2014-01-21 12:10:00,81.86,81.91,81.72,81.72,305000.0,76.4201,76.4668,76.2894,76.2894,305000.0
2014-01-21 12:20:00,81.74,81.95,81.71,81.88,184000.0,76.3081,76.5041,76.2801,76.4388,184000.0
2014-01-21 12:30:00,81.86,81.91,81.82,81.84,82000.0,76.4201,76.4668,76.3828,76.4014,82000.0
2014-01-21 12:40:00,81.87,81.87,81.77,81.78,133000.0,76.4294,76.4294,76.3361,76.3454,133000.0
2014-01-21 12:50:00,81.78,81.78,81.65,81.75,254000.0,76.3454,76.3454,76.2241,76.3174,254000.0
2014-01-21 13:00:00,81.77,81.8,81.74,81.75,179000.0,76.3361,76.3641,76.3081,76.3174,179000.0
2014-01-21 13:10:00,81.74,81.74,81.66,81.68,161000.0,76.3081,76.3081,76.2334,76.2521,161000.0
2014-01-21 13:20:00,81.69,81.69,81.4,81.49,340000.0,76.2614,76.2614,75.9907,76.0747,340000.0
2014-01-21 13:30:00,81.5,81.65,81.5,81.62,124000.0,76.084,76.2241,76.084,76.196,124000.0
2014-01-21 13:40:00,81.62,81.66,81.61,81.64,77000.0,76.196,76.2334,76.1867,76.2147,77000.0
2014-01-21 13:50:00,81.64,81.68,81.58,81.68,86000.0,76.2147,76.2521,76.1587,76.2521,86000.0
2014-01-21 14:00:00,81.67,81.68,81.63,81.65,115000.0,76.2427,76.2521,76.2054,76.2241,115000.0
2014-01-21 14:10:00,81.66,81.77,81.65,81.72,124000.0,76.2334,76.3361,76.2241,76.2894,124000.0
2014-01-21 14:20:00,81.72,81.78,81.72,81.77,80000.0,76.2894,76.3454,76.2894,76.3361,80000.0
2014-01-21 14:30:00,81.76,81.79,81.67,81.68,202000.0,76.3267,76.3547,76.2427,76.2521,202000.0
2014-01-21 14:40:00,81.71,81.73,81.64,81.66,151000.0,76.2801,76.2987,76.2147,76.2334,151000.0
2014-01-21 14:50:00,81.66,81.68,81.58,81.68,149000.0,76.2334,76.2521,76.1587,76.2521,149000.0
2014-01-21 15:00:00,81.67,81.8,81.62,81.76,114000.0,76.2427,76.3641,76.196,76.3267,114000.0
2014-01-21 15:10:00,81.79,81.8,81.74,81.79,45000.0,76.3547,76.3641,76.3081,76.3547,45000.0
2014-01-21 15:20:00,81.79,81.8,81.72,81.76,115000.0,76.3547,76.3641,76.2894,76.3267,115000.0
2014-01-21 15:30:00,81.73,81.8,81.73,81.8,177000.0,76.2987,76.3641,76.2987,76.3641,177000.0
2014-01-21 15:40:00,81.79,81.94,81.75,81.91,313000.0,76.3547,76.4948,76.3174,76.4668,313000.0
2014-01-21 15:50:00,81.9,81.97,81.86,81.87,563000.0,76.4574,76.5228,76.4201,76.4294,563000.0
2014-01-22 09:30:00,82.21,83.9,82.21,83.71,685900.0,76.7468,78.3245,76.7468,78.1472,685900.0
2014-01-22 09:40:00,83.7,83.78,83.06,83.26,458300.0,78.1378,78.2125,77.5404,77.7271,458300.0
2014-01-22 09:50:00,83.27,83.36,82.81,82.83,438500.0,77.7364,77.8204,77.307,77.3256,438500.0
2014-01-22 10:00:00,82.85,83.33,82.68,83.21,354800.0,77.3443,77.7924,77.1856,77.6804,354800.0
2014-01-22 10:10:00,83.19,83.28,82.25,82.3,259600.0,77.6617,77.7457,76.7842,76.8309,259600.0
2014-01-22 10:20:00,82.34,82.7,82.0,82.65,367200.0,76.8682,77.2043,76.5508,77.1576,367200.0
2014-01-22 10:30:00,82.66,82.95,82.65,82.86,147400.0,77.1669,77.4377,77.1576,77.3536,147400.0
2014-01-22 10:40:00,82.85,82.99,82.75,82.83,140400.0,77.3443,77.475,77.251,77.3256,140400.0
2014-01-22 10:50:00,82.88,82.98,82.62,82.76,97000.0,77.3723,77.4657,77.1296,77.2603,97000.0
2014-01-22 11:00:00,82.76,82.91,82.71,82.83,82300.0,77.2603,77.4003,77.2136,77.3256,82300.0
2014-01-22 11:10:00,82.85,82.98,82.82,82.98,92100.0,77.3443,77.4657,77.3163,77.4657,92100.0
2014-01-22 11:20:00,82.98,83.15,82.92,83.13,133700.0,77.4657,77.6244,77.4097,77.6057,133700.0
2014-01-22 11:30:00,83.13,83.18,83.0,83.18,127000.0,77.6057,77.6524,77.4843,77.6524,127000.0
2014-01-22 11:40:00,83.18,83.25,83.11,83.22,115500.0,77.6524,77.7177,77.587,77.6897,115500.0
2014-01-22 11:50:00,83.22,83.32,83.13,83.16,85800.0,77.6897,77.7831,77.6057,77.6337,85800.0
2014-01-22 12:00:00,83.17,83.17,83.05,83.16,67200.0,77.643,77.643,77.531,77.6337,67200.0
2014-01-22 12:10:00,83.17,83.18,83.11,83.12,66100.0,77.643,77.6524,77.587,77.5964,66100.0
2014-01-22 12:20:00,83.13,83.16,83.1,83.11,84300.0,77.6057,77.6337,77.5777,77.587,84300.0
2014-01-22 12:30:00,83.11,83.14,83.09,83.1,108500.0,77.587,77.615,77.5684,77.5777,108500.0
2014-01-22 12:40:00,83.09,83.1,83.0,83.03,112700.0,77.5684,77.5777,77.4843,77.5123,112700.0
2014-01-22 12:50:00,83.02,83.1,83.02,83.06,58500.0,77.503,77.5777,77.503,77.5404,58500.0
2014-01-22 13:00:00,83.07,83.07,82.9,82.91,77600.0,77.5497,77.5497,77.391,77.4003,77600.0
2014-01-22 13:10:00,82.92,83.13,82.9,83.12,92300.0,77.4097,77.6057,77.391,77.5964,92300.0
2014-01-22 13:20:00,83.12,83.14,83.02,83.09,51700.0,77.5964,77.615,77.503,77.5684,51700.0
2014-01-22 13:30:00,83.09,83.1,83.03,83.07,49900.0,77.5684,77.5777,77.5123,77.5497,49900.0
2014-01-22 13:40:00,83.06,83.22,83.04,83.14,76900.0,77.5404,77.6897,77.5217,77.615,76900.0
2014-01-22 13:50:00,83.14,83.16,83.04,83.1,74200.0,77.615,77.6337,77.5217,77.5777,74200.0
2014-01-22 14:00:00,83.1,83.24,83.08,83.23,94400.0,77.5777,77.7084,77.559,77.6991,94400.0
2014-01-22 14:10:00,83.23,83.24,83.15,83.23,72900.0,77.6991,77.7084,77.6244,77.6991,72900.0
2014-01-22 14:20:00,83.24,83.3,83.15,83.2,109100.0,77.7084,77.7644,77.6244,77.671,109100.0
2014-01-22 14:30:00,83.2,83.27,83.16,83.27,69500.0,77.671,77.7364,77.6337,77.7364,69500.0
2014-01-22 14:40:00,83.27,83.29,83.2,83.2,95400.0,77.7364,77.7551,77.671,77.671,95400.0
2014-01-22 14:50:00,83.2,83.27,83.19,83.25,80400.0,77.671,77.7364,77.6617,77.7177,80400.0
2014-01-22 15:00:00,83.25,83.36,83.2,83.35,81600.0,77.7177,77.8204,77.671,77.8111,81600.0
2014-01-22 15:10:00,83.35,83.39,83.27,83.27,90300.0,77.8111,77.8484,77.7364,77.7364,90300.0
2014-01-22 15:20:00,83.3,83.3,83.23,83.28,106500.0,77.7644,77.7644,77.6991,77.7457,106500.0
2014-01-22 15:30:00,83.27,83.4,83.23,83.36,150400.0,77.7364,77.8578,77.6991,77.8204,150400.0
2014-01-22 15:40:00,83.37,83.49,83.23,83.38,214000.0,77.8297,77.9418,77.6991,77.8391,214000.0
2014-01-22 15:50:00,83.39,83.49,83.31,83.31,278500.0,77.8484,77.9418,77.7737,77.7737,278500.0
2014-01-23 09:30:00,83.8,83.81,83.0,83.03,537700.0,78.2312,78.2405,77.4843,77.5123,537700.0
2014-01-23 09:40:00,83.01,83.42,83.0,83.22,236500.0,77.4937,77.8764,77.4843,77.6897,236500.0
2014-01-23 09:50:00,83.2,83.27,83.02,83.2,195700.0,77.671,77.7364,77.503,77.671,195700.0
2014-01-23 10:00:00,83.21,83.21,82.86,82.99,289700.0,77.6804,77.6804,77.3536,77.475,289700.0
2014-01-23 10:10:00,82.98,82.98,82.66,82.73,226800.0,77.4657,77.4657,77.1669,77.2323,226800.0
2014-01-23 10:20:00,82.73,82.74,82.56,82.56,171400.0,77.2323,77.2416,77.0736,77.0736,171400.0
2014-01-23 10:30:00,82.56,82.96,82.55,82.88,167300.0,77.0736,77.447,77.0642,77.3723,167300.0
2014-01-23 10:40:00,82.87,82.95,82.79,82.86,139400.0,77.363,77.4377,77.2883,77.3536,139400.0
2014-01-23 10:50:00,82.85,82.86,82.71,82.85,111400.0,77.3443,77.3536,77.2136,77.3443,111400.0
2014-01-23 11:00:00,82.83,82.9,82.63,82.81,110900.0,77.3256,77.391,77.1389,77.307,110900.0
2014-01-23 11:10:00,82.8,82.85,82.7,82.83,166200.0,77.2976,77.3443,77.2043,77.3256,166200.0
2014-01-23 11:20:00,82.81,82.92,82.79,82.81,167300.0,77.307,77.4097,77.2883,77.307,167300.0
2014-01-23 11:30:00,82.8,82.81,82.6,82.63,100400.0,77.2976,77.307,77.1109,77.1389,100400.0
2014-01-23 11:40:00,82.63,82.78,82.62,82.66,75000.0,77.1389,77.279,77.1296,77.1669,75000.0
2014-01-23 11:50:00,82.68,82.69,82.6,82.65,66500.0,77.1856,77.1949,77.1109,77.1576,66500.0
2014-01-23 12:00:00,82.65,82.7,82.6,82.63,96600.0,77.1576,77.2043,77.1109,77.1389,96600.0
2014-01-23 12:10:00,82.64,82.64,82.55,82.57,74200.0,77.1483,77.1483,77.0642,77.0829,74200.0
2014-01-23 12:20:00,82.58,82.58,82.5,82.55,80500.0,77.0922,77.0922,77.0176,77.0642,80500.0
2014-01-23 12:30:00,82.55,82.6,82.46,82.57,107700.0,77.0642,77.1109,76.9802,77.0829,107700.0
2014-01-23 12:40:00,82.57,82.65,82.57,82.65,57100.0,77.0829,77.1576,77.0829,77.1576,57100.0
2014-01-23 12:50:00,82.64,82.74,82.61,82.73,74600.0,77.1483,77.2416,77.1203,77.2323,74600.0
2014-01-23 13:00:00,82.73,82.74,82.51,82.52,84700.0,77.2323,77.2416,77.0269,77.0362,84700.0
2014-01-23 13:10:00,82.52,82.52,82.34,82.36,96900.0,77.0362,77.0362,76.8682,76.8869,96900.0
2014-01-23 13:20:00,82.36,82.38,82.13,82.16,99400.0,76.8869,76.9055,76.6722,76.7002,99400.0
2014-01-23 13:30:00,82.16,82.19,82.1,82.11,102300.0,76.7002,76.7282,76.6441,76.6535,102300.0
2014-01-23 13:40:00,82.11,82.16,82.09,82.1,39100.0,76.6535,76.7002,76.6348,76.6441,39100.0
2014-01-23 13:50:00,82.12,82.12,82.0,82.02,115000.0,76.6628,76.6628,76.5508,76.5695,115000.0
2014-01-23 14:00:00,82.02,82.1,81.92,82.09,139500.0,76.5695,76.6441,76.4761,76.6348,139500.0
2014-01-23 14:10:00,82.08,82.29,82.07,82.25,100800.0,76.6255,76.8215,76.6161,76.7842,100800.0
2014-01-23 14:20:00,82.25,82.38,82.23,82.31,82200.0,76.7842,76.9055,76.7655,76.8402,82200.0
2014-01-23 14:30:00,82.3,82.35,82.2,82.2,60600.0,76.8309,76.8775,76.7375,76.7375,60600.0
2014-01-23 14:40:00,82.21,82.3,82.14,82.25,61600.0,76.7468,76.8309,76.6815,76.7842,61600.0
2014-01-23 14:50:00,82.26,82.48,82.26,82.47,81200.0,76.7935,76.9989,76.7935,76.9896,81200.0
2014-01-23 15:00:00,82.47,82.5,82.37,82.49,119000.0,76.9896,77.0176,76.8962,77.0082,119000.0
2014-01-23 15:10:00,82.49,82.5,82.44,82.5,92500.0,77.0082,77.0176,76.9616,77.0176,92500.0
2014-01-23 15:20:00,82.49,82.5,82.3,82.36,135000.0,77.0082,77.0176,76.8309,76.8869,135000.0
2014-01-23 15:30:00,82.36,82.6,82.34,82.45,114000.0,76.8869,77.1109,76.8682,76.9709,114000.0
2014-01-23 15:40:00,82.47,82.54,82.37,82.4,164400.0,76.9896,77.0549,76.8962,76.9242,164400.0
2014-01-23 15:50:00,82.37,82.48,82.28,82.38,389300.0,76.8962,76.9989,76.8122,76.9055,389300.0
2014-01-24 09:30:00,81.78,81.98,81.22,81.31,291100.0,76.3454,76.5321,75.8226,75.9066,291100.0
2014-01-24 09:40:00,81.31,81.56,81.29,81.42,181900.0,75.9066,76.14,75.888,76.0093,181900.0
2014-01-24 09:50:00,81.42,81.76,81.31,81.64,164500.0,76.0093,76.3267,75.9066,76.2147,164500.0
2014-01-24 10:00:00,81.64,81.79,81.6,81.77,125000.0,76.2147,76.3547,76.1774,76.3361,125000.0
2014-01-24 10:10:00,81.77,81.78,81.37,81.58,128600.0,76.3361,76.3454,75.9627,76.1587,128600.0
2014-01-24 10:20:00,81.58,81.78,81.5,81.65,126100.0,76.1587,76.3454,76.084,76.2241,126100.0
2014-01-24 10:30:00,81.65,81.65,81.25,81.29,123500.0,76.2241,76.2241,75.8506,75.888,123500.0
2014-01-24 10:40:00,81.29,81.31,81.04,81.2,179600.0,75.888,75.9066,75.6546,75.804,179600.0
2014-01-24 10:50:00,81.2,81.3,81.19,81.3,82700.0,75.804,75.8973,75.7946,75.8973,82700.0
2014-01-24 11:00:00,81.28,81.29,81.0,81.0,102300.0,75.8786,75.888,75.6172,75.6172,102300.0
2014-01-24 11:10:00,81.0,81.19,80.82,80.84,197600.0,75.6172,75.7946,75.4492,75.4679,197600.0
2014-01-24 11:20:00,80.83,80.92,80.55,80.59,191500.0,75.4585,75.5426,75.1971,75.2345,191500.0
2014-01-24 11:30:00,80.59,80.91,80.58,80.9,156700.0,75.2345,75.5332,75.2252,75.5239,156700.0
2014-01-24 11:40:00,80.89,81.02,80.85,81.02,135100.0,75.5146,75.6359,75.4772,75.6359,135100.0
2014-01-24 11:50:00,81.02,81.24,81.01,81.24,108100.0,75.6359,75.8413,75.6266,75.8413,108100.0
2014-01-24 12:00:00,81.22,81.28,80.9,80.94,95700.0,75.8226,75.8786,75.5239,75.5612,95700.0
2014-01-24 12:10:00,80.95,81.03,80.7,80.85,149900.0,75.5706,75.6453,75.3372,75.4772,149900.0
2014-01-24 12:20:00,80.85,80.95,80.76,80.85,117800.0,75.4772,75.5706,75.3932,75.4772,117800.0
2014-01-24 12:30:00,80.81,80.86,80.67,80.69,142500.0,75.4399,75.4865,75.3092,75.3278,142500.0
2014-01-24 12:40:00,80.7,80.7,80.35,80.5,241900.0,75.3372,75.3372,75.0104,75.1505,241900.0
2014-01-24 12:50:00,80.5,80.5,80.32,80.44,171900.0,75.1505,75.1505,74.9824,75.0945,171900.0
2014-01-24 13:00:00,80.44,80.44,80.35,80.38,137100.0,75.0945,75.0945,75.0104,75.0384,137100.0
2014-01-24 13:10:00,80.39,80.47,80.37,80.39,143200.0,75.0478,75.1225,75.0291,75.0478,143200.0
2014-01-24 13:20:00,80.4,80.48,80.2,80.21,120800.0,75.0571,75.1318,74.8704,74.8797,120800.0
2014-01-24 13:30:00,80.21,80.24,80.07,80.13,149300.0,74.8797,74.9078,74.749,74.8051,149300.0
2014-01-24 13:40:00,80.11,80.24,80.08,80.18,101600.0,74.7864,74.9078,74.7584,74.8517,101600.0
2014-01-24 13:50:00,80.19,80.21,80.07,80.08,137400.0,74.8611,74.8797,74.749,74.7584,137400.0
2014-01-24 14:00:00,80.08,80.11,79.65,79.82,334500.0,74.7584,74.7864,74.357,74.5157,334500.0
2014-01-24 14:10:00,79.84,79.95,79.75,79.83,141400.0,74.5343,74.637,74.4503,74.525,141400.0
2014-01-24 14:20:00,79.83,79.84,79.53,79.74,210800.0,74.525,74.5343,74.2449,74.441,210800.0
2014-01-24 14:30:00,79.75,79.81,79.62,79.7,175100.0,74.4503,74.5063,74.329,74.4036,175100.0
2014-01-24 14:40:00,79.7,79.74,79.48,79.49,205800.0,74.4036,74.441,74.1983,74.2076,205800.0
2014-01-24 14:50:00,79.5,79.59,79.35,79.36,264200.0,74.2169,74.3009,74.0769,74.0862,264200.0
2014-01-24 15:00:00,79.38,79.43,79.19,79.28,241800.0,74.1049,74.1516,73.9275,74.0115,241800.0
2014-01-24 15:10:00,79.28,79.3,79.03,79.15,315000.0,74.0115,74.0302,73.7782,73.8902,315000.0
2014-01-24 15:20:00,79.14,79.19,78.84,79.19,381900.0,73.8808,73.9275,73.6008,73.9275,381900.0
2014-01-24 15:30:00,79.18,79.3,78.8,78.84,384800.0,73.9182,74.0302,73.5634,73.6008,384800.0
2014-01-24 15:40:00,78.84,79.06,78.83,78.86,604700.0,73.6008,73.8062,73.5914,73.6195,604700.0
2014-01-24 15:50:00,78.86,78.98,78.5,78.66,870800.0,73.6195,73.7315,73.2834,73.4327,870800.0
2014-01-27 09:30:00,78.95,78.95,77.53,77.7,754300.0,73.7035,73.7035,72.3778,72.5365,754300.0
2014-01-27 09:40:00,77.69,78.0,77.52,77.55,417100.0,72.5272,72.8166,72.3685,72.3965,417100.0
2014-01-27 09:50:00,77.54,77.83,77.31,77.42,398600.0,72.3872,72.6579,72.1725,72.2751,398600.0
2014-01-27 10:00:00,77.42,77.42,76.97,77.08,399100.0,72.2751,72.2751,71.8551,71.9577,399100.0
2014-01-27 10:10:00,77.06,77.08,76.49,76.49,575900.0,71.9391,71.9577,71.407,71.407,575900.0
2014-01-27 10:20:00,76.49,76.77,75.49,75.92,541200.0,71.407,71.6683,70.4734,70.8748,541200.0
2014-01-27 10:30:00,75.93,76.2,75.8,75.87,402900.0,70.8842,71.1362,70.7628,70.8282,402900.0
2014-01-27 10:40:00,75.84,76.94,75.82,76.84,394600.0,70.8001,71.827,70.7815,71.7337,394600.0
2014-01-27 10:50:00,76.83,77.27,76.82,77.0,300700.0,71.7244,72.1351,71.715,71.8831,300700.0
2014-01-27 11:00:00,76.99,77.1,76.75,77.09,204200.0,71.8737,71.9764,71.6497,71.9671,204200.0
2014-01-27 11:10:00,77.09,77.26,76.75,77.16,172600.0,71.9671,72.1258,71.6497,72.0324,172600.0
2014-01-27 11:20:00,77.16,77.36,76.91,77.05,219300.0,72.0324,72.2191,71.799,71.9297,219300.0
2014-01-27 11:30:00,77.05,77.08,76.65,76.67,207700.0,71.9297,71.9577,71.5563,71.575,207700.0
2014-01-27 11:40:00,76.68,76.87,76.51,76.54,166900.0,71.5843,71.7617,71.4256,71.4536,166900.0
2014-01-27 11:50:00,76.54,76.55,76.06,76.24,232100.0,71.4536,71.463,71.0055,71.1736,232100.0
2014-01-27 12:00:00,76.25,76.25,76.0,76.09,205300.0,71.1829,71.1829,70.9495,71.0335,205300.0
2014-01-27 12:10:00,76.09,76.26,75.81,75.82,182500.0,71.0335,71.1922,70.7721,70.7815,182500.0
2014-01-27 12:20:00,75.83,76.21,75.6,76.15,258800.0,70.7908,71.1456,70.5761,71.0895,258800.0
2014-01-27 12:30:00,76.15,76.15,75.8,76.03,204600.0,71.0895,71.0895,70.7628,70.9775,204600.0
2014-01-27 12:40:00,76.03,76.08,75.76,75.99,191200.0,70.9775,71.0242,70.7255,70.9402,191200.0
2014-01-27 12:50:00,75.99,76.02,75.57,75.58,230300.0,70.9402,70.9682,70.5481,70.5574,230300.0
2014-01-27 13:00:00,75.58,75.64,74.95,75.28,643500.0,70.5574,70.6134,69.9693,70.2774,643500.0
2014-01-27 13:10:00,75.27,75.82,75.18,75.62,348800.0,70.268,70.7815,70.184,70.5948,348800.0
2014-01-27 13:20:00,75.62,75.88,75.6,75.66,257800.0,70.5948,70.8375,70.5761,70.6321,257800.0
2014-01-27 13:30:00,75.66,75.67,75.39,75.49,227000.0,70.6321,70.6414,70.3801,70.4734,227000.0
2014-01-27 13:40:00,75.5,76.17,75.49,76.13,347300.0,70.4827,71.1082,70.4734,71.0709,347300.0
2014-01-27 13:50:00,76.11,76.33,75.91,76.15,248300.0,71.0522,71.2576,70.8655,71.0895,248300.0
2014-01-27 14:00:00,76.13,76.34,76.08,76.11,194800.0,71.0709,71.2669,71.0242,71.0522,194800.0
2014-01-27 14:10:00,76.11,76.2,76.03,76.07,225900.0,71.0522,71.1362,70.9775,71.0149,225900.0
2014-01-27 14:20:00,76.06,76.13,75.74,75.75,280000.0,71.0055,71.0709,70.7068,70.7161,280000.0
2014-01-27 14:30:00,75.75,75.97,75.66,75.88,324900.0,70.7161,70.9215,70.6321,70.8375,324900.0
2014-01-27 14:40:00,75.88,75.99,75.77,75.95,169600.0,70.8375,70.9402,70.7348,70.9028,169600.0
2014-01-27 14:50:00,75.96,76.41,75.94,76.24,266300.0,70.9122,71.3323,70.8935,71.1736,266300.0
2014-01-27 15:00:00,76.24,76.29,76.2,76.22,183500.0,71.1736,71.2202,71.1362,71.1549,183500.0
2014-01-27 15:10:00,76.25,76.71,76.23,76.62,272300.0,71.1829,71.6123,71.1642,71.5283,272300.0
2014-01-27 15:20:00,76.61,76.62,76.25,76.29,233400.0,71.519,71.5283,71.1829,71.2202,233400.0
2014-01-27 15:30:00,76.29,76.48,76.12,76.3,272000.0,71.2202,71.3976,71.0615,71.2296,272000.0
2014-01-27 15:40:00,76.31,76.37,76.05,76.24,370600.0,71.2389,71.2949,70.9962,71.1736,370600.0
2014-01-27 15:50:00,76.24,76.37,75.93,75.94,581300.0,71.1736,71.2949,70.8842,70.8935,581300.0
2014-01-28 09:30:00,76.67,78.37,76.54,78.2,782800.0,71.575,73.162,71.4536,73.0033,782800.0
2014-01-28 09:40:00,78.18,78.3,77.83,78.04,453700.0,72.9846,73.0967,72.6579,72.8539,453700.0
2014-01-28 09:50:00,78.04,78.52,77.88,78.44,324800.0,72.8539,73.3021,72.7046,73.2274,324800.0
2014-01-28 10:00:00,78.42,78.67,78.3,78.42,263500.0,73.2087,73.4421,73.0967,73.2087,263500.0
2014-01-28 10:10:00,78.4,78.44,78.1,78.18,261600.0,73.19,73.2274,72.91,72.9846,261600.0
2014-01-28 10:20:00,78.19,78.46,78.12,78.39,262100.0,72.994,73.246,72.9286,73.1807,262100.0
2014-01-28 10:30:00,78.4,78.69,78.28,78.35,205100.0,73.19,73.4608,73.078,73.1433,205100.0
2014-01-28 10:40:00,78.36,78.46,78.3,78.36,125500.0,73.1527,73.246,73.0967,73.1527,125500.0
2014-01-28 10:50:00,78.38,78.58,78.25,78.5,126800.0,73.1714,73.3581,73.05,73.2834,126800.0
2014-01-28 11:00:00,78.49,78.71,78.47,78.64,141000.0,73.274,73.4794,73.2554,73.4141,141000.0
2014-01-28 11:10:00,78.61,78.73,78.5,78.53,156000.0,73.3861,73.4981,73.2834,73.3114,156000.0
2014-01-28 11:20:00,78.56,78.68,78.42,78.6,127300.0,73.3394,73.4514,73.2087,73.3767,127300.0
2014-01-28 11:30:00,78.62,78.64,78.33,78.43,131500.0,73.3954,73.4141,73.1247,73.218,131500.0
2014-01-28 11:40:00,78.42,78.46,78.09,78.14,179900.0,73.2087,73.246,72.9006,72.9473,179900.0
2014-01-28 11:50:00,78.12,78.44,78.12,78.36,120600.0,72.9286,73.2274,72.9286,73.1527,120600.0
2014-01-28 12:00:00,78.37,78.55,78.34,78.5,98200.0,73.162,73.3301,73.134,73.2834,98200.0
2014-01-28 12:10:00,78.5,78.51,78.32,78.37,76200.0,73.2834,73.2927,73.1153,73.162,76200.0
2014-01-28 12:20:00,78.37,78.45,78.35,78.45,64700.0,73.162,73.2367,73.1433,73.2367,64700.0
2014-01-28 12:30:00,78.45,78.61,78.44,78.54,96600.0,73.2367,73.3861,73.2274,73.3207,96600.0
2014-01-28 12:40:00,78.51,78.63,78.51,78.58,64200.0,73.2927,73.4047,73.2927,73.3581,64200.0
2014-01-28 12:50:00,78.59,78.6,78.37,78.48,107400.0,73.3674,73.3767,73.162,73.2647,107400.0
2014-01-28 13:00:00,78.5,78.62,78.44,78.51,81100.0,73.2834,73.3954,73.2274,73.2927,81100.0
2014-01-28 13:10:00,78.51,78.72,78.5,78.68,93300.0,73.2927,73.4888,73.2834,73.4514,93300.0
2014-01-28 13:20:00,78.69,78.72,78.51,78.67,70600.0,73.4608,73.4888,73.2927,73.4421,70600.0
2014-01-28 13:30:00,78.67,78.89,78.6,78.61,97600.0,73.4421,73.6475,73.3767,73.3861,97600.0
2014-01-28 13:40:00,78.62,78.79,78.62,78.76,71100.0,73.3954,73.5541,73.3954,73.5261,71100.0
2014-01-28 13:50:00,78.76,78.85,78.67,78.75,75800.0,73.5261,73.6101,73.4421,73.5168,75800.0
2014-01-28 14:00:00,78.73,78.75,78.65,78.71,84500.0,73.4981,73.5168,73.4234,73.4794,84500.0
2014-01-28 14:10:00,78.69,78.8,78.67,78.8,51000.0,73.4608,73.5634,73.4421,73.5634,51000.0
2014-01-28 14:20:00,78.79,78.99,78.78,78.91,96400.0,73.5541,73.7408,73.5448,73.6661,96400.0
2014-01-28 14:30:00,78.9,79.04,78.8,79.0,84000.0,73.6568,73.7875,73.5634,73.7502,84000.0
2014-01-28 14:40:00,79.0,79.02,78.86,78.99,92000.0,73.7502,73.7688,73.6195,73.7408,92000.0
2014-01-28 14:50:00,78.98,79.04,78.7,78.75,121800.0,73.7315,73.7875,73.4701,73.5168,121800.0
2014-01-28 15:00:00,78.75,78.9,78.7,78.86,91600.0,73.5168,73.6568,73.4701,73.6195,91600.0
2014-01-28 15:10:00,78.84,78.94,78.79,78.88,92000.0,73.6008,73.6941,73.5541,73.6381,92000.0
2014-01-28 15:20:00,78.87,79.03,78.85,79.02,98800.0,73.6288,73.7782,73.6101,73.7688,98800.0
2014-01-28 15:30:00,79.01,79.09,78.95,78.98,200000.0,73.7595,73.8342,73.7035,73.7315,200000.0
2014-01-28 15:40:00,78.98,79.01,78.87,78.96,240700.0,73.7315,73.7595,73.6288,73.7128,240700.0
2014-01-28 15:50:00,78.97,78.97,78.79,78.83,459900.0,73.7221,73.7221,73.5541,73.5914,459900.0
2014-01-29 09:30:00,77.99,78.64,77.77,78.07,373200.0,72.8073,73.4141,72.6019,72.882,373200.0
2014-01-29 09:40:00,78.08,78.62,78.07,78.3,217100.0,72.8913,73.3954,72.882,73.0967,217100.0
2014-01-29 09:50:00,78.29,78.42,77.98,78.15,175200.0,73.0873,73.2087,72.7979,72.9566,175200.0
2014-01-29 10:00:00,78.16,78.48,78.11,78.48,109200.0,72.966,73.2647,72.9193,73.2647,109200.0
2014-01-29 10:10:00,78.47,78.48,77.96,78.02,123300.0,73.2554,73.2647,72.7793,72.8353,123300.0
2014-01-29 10:20:00,78.01,78.14,77.8,77.95,147800.0,72.8259,72.9473,72.6299,72.7699,147800.0
2014-01-29 10:30:00,77.96,78.21,77.94,78.17,131700.0,72.7793,73.0127,72.7606,72.9753,131700.0
2014-01-29 10:40:00,78.16,78.67,78.14,78.52,171800.0,72.966,73.4421,72.9473,73.3021,171800.0
2014-01-29 10:50:00,78.52,78.6,78.2,78.27,97100.0,73.3021,73.3767,73.0033,73.0687,97100.0
2014-01-29 11:00:00,78.28,78.28,78.07,78.22,136100.0,73.078,73.078,72.882,73.022,136100.0
2014-01-29 11:10:00,78.21,78.23,77.98,78.07,171300.0,73.0127,73.0313,72.7979,72.882,171300.0
2014-01-29 11:20:00,78.07,78.27,78.06,78.17,122500.0,72.882,73.0687,72.8726,72.9753,122500.0
2014-01-29 11:30:00,78.22,78.36,78.15,78.15,81000.0,73.022,73.1527,72.9566,72.9566,81000.0
2014-01-29 11:40:00,78.15,78.21,78.0,78.17,83100.0,72.9566,73.0127,72.8166,72.9753,83100.0
2014-01-29 11:50:00,78.17,78.2,78.13,78.15,140000.0,72.9753,73.0033,72.938,72.9566,140000.0
2014-01-29 12:00:00,78.15,78.2,78.0,78.02,97500.0,72.9566,73.0033,72.8166,72.8353,97500.0
2014-01-29 12:10:00,78.02,78.2,78.01,78.15,102400.0,72.8353,73.0033,72.8259,72.9566,102400.0
2014-01-29 12:20:00,78.14,78.26,78.07,78.09,257400.0,72.9473,73.0593,72.882,72.9006,257400.0
2014-01-29 12:30:00,78.09,78.19,78.0,78.15,99200.0,72.9006,72.994,72.8166,72.9566,99200.0
2014-01-29 12:40:00,78.15,78.21,78.02,78.07,115200.0,72.9566,73.0127,72.8353,72.882,115200.0
2014-01-29 12:50:00,78.05,78.12,78.02,78.02,73000.0,72.8633,72.9286,72.8353,72.8353,73000.0
2014-01-29 13:00:00,78.02,78.05,77.85,77.91,88700.0,72.8353,72.8633,72.6766,72.7326,88700.0
2014-01-29 13:10:00,77.9,78.0,77.77,77.78,86600.0,72.7233,72.8166,72.6019,72.6112,86600.0
2014-01-29 13:20:00,77.78,77.79,77.61,77.65,128100.0,72.6112,72.6206,72.4525,72.4899,128100.0
2014-01-29 13:30:00,77.68,77.95,77.66,77.8,248700.0,72.5179,72.7699,72.4992,72.6299,248700.0
2014-01-29 13:40:00,77.79,77.79,77.58,77.76,84200.0,72.6206,72.6206,72.4245,72.5926,84200.0
2014-01-29 13:50:00,77.76,77.93,77.69,77.92,82900.0,72.5926,72.7513,72.5272,72.7419,82900.0
2014-01-29 14:00:00,77.91,78.02,77.33,77.58,163100.0,72.7326,72.8353,72.1911,72.4245,163100.0
2014-01-29 14:10:00,77.55,77.66,77.11,77.33,139900.0,72.3965,72.4992,71.9858,72.1911,139900.0
2014-01-29 14:20:00,77.32,78.0,77.01,77.9,247500.0,72.1818,72.8166,71.8924,72.7233,247500.0
2014-01-29 14:30:00,77.89,78.13,77.81,78.1,192800.0,72.7139,72.938,72.6392,72.91,192800.0
2014-01-29 14:40:00,78.13,78.18,77.91,77.97,184700.0,72.938,72.9846,72.7326,72.7886,184700.0
2014-01-29 14:50:00,77.95,78.03,77.64,77.7,109700.0,72.7699,72.8446,72.4805,72.5365,109700.0
2014-01-29 15:00:00,77.7,77.8,77.54,77.7,120000.0,72.5365,72.6299,72.3872,72.5365,120000.0
2014-01-29 15:10:00,77.7,77.83,77.48,77.56,147800.0,72.5365,72.6579,72.3312,72.4058,147800.0
2014-01-29 15:20:00,77.57,77.82,77.54,77.71,145700.0,72.4152,72.6486,72.3872,72.5459,145700.0
2014-01-29 15:30:00,77.71,77.97,77.58,77.93,187600.0,72.5459,72.7886,72.4245,72.7513,187600.0
2014-01-29 15:40:00,77.88,78.0,77.68,77.92,276100.0,72.7046,72.8166,72.5179,72.7419,276100.0
2014-01-29 15:50:00,77.92,77.95,77.68,77.69,443700.0,72.7419,72.7699,72.5179,72.5272,443700.0
2014-01-30 09:30:00,80.45,80.55,79.0,79.37,724700.0,75.1038,75.1971,73.7502,74.0956,724700.0
2014-01-30 09:40:00,79.45,79.7,78.46,78.93,522500.0,74.1702,74.4036,73.246,73.6848,522500.0
2014-01-30 09:50:00,78.9,79.13,78.55,78.65,248500.0,73.6568,73.8715,73.3301,73.4234,248500.0
2014-01-30 10:00:00,78.68,78.75,78.24,78.62,331800.0,73.4514,73.5168,73.0407,73.3954,331800.0
2014-01-30 10:10:00,78.6,78.95,78.35,78.75,661900.0,73.3767,73.7035,73.1433,73.5168,661900.0
2014-01-30 10:20:00,78.75,78.99,78.74,78.81,187700.0,73.5168,73.7408,73.5074,73.5728,187700.0
2014-01-30 10:30:00,78.82,79.01,78.78,78.97,250200.0,73.5821,73.7595,73.5448,73.7221,250200.0
2014-01-30 10:40:00,78.97,78.97,78.71,78.73,234400.0,73.7221,73.7221,73.4794,73.4981,234400.0
2014-01-30 10:50:00,78.72,79.13,78.67,79.13,237900.0,73.4888,73.8715,73.4421,73.8715,237900.0
2014-01-30 11:00:00,79.12,79.33,79.09,79.12,171900.0,73.8622,74.0582,73.8342,73.8622,171900.0
2014-01-30 11:10:00,79.12,79.3,79.06,79.2,106400.0,73.8622,74.0302,73.8062,73.9369,106400.0
2014-01-30 11:20:00,79.2,79.23,79.13,79.16,122800.0,73.9369,73.9649,73.8715,73.8995,122800.0
2014-01-30 11:30:00,79.16,79.22,78.87,78.92,191700.0,73.8995,73.9555,73.6288,73.6755,191700.0
2014-01-30 11:40:00,78.92,79.05,78.84,79.03,123900.0,73.6755,73.7968,73.6008,73.7782,123900.0
2014-01-30 11:50:00,79.03,79.11,78.94,79.09,140300.0,73.7782,73.8528,73.6941,73.8342,140300.0
2014-01-30 12:00:00,79.12,79.32,79.1,79.2,129000.0,73.8622,74.0489,73.8435,73.9369,129000.0
2014-01-30 12:10:00,79.2,79.26,79.17,79.21,113900.0,73.9369,73.9929,73.9089,73.9462,113900.0
2014-01-30 12:20:00,79.22,79.33,79.2,79.28,79900.0,73.9555,74.0582,73.9369,74.0115,79900.0
2014-01-30 12:30:00,79.29,79.52,79.28,79.47,77600.0,74.0209,74.2356,74.0115,74.1889,77600.0
2014-01-30 12:40:00,79.48,79.52,79.37,79.37,75900.0,74.1983,74.2356,74.0956,74.0956,75900.0
2014-01-30 12:50:00,79.37,79.59,79.37,79.54,100800.0,74.0956,74.3009,74.0956,74.2543,100800.0
2014-01-30 13:00:00,79.54,79.69,79.53,79.66,96400.0,74.2543,74.3943,74.2449,74.3663,96400.0
2014-01-30 13:10:00,79.65,79.68,79.51,79.58,92200.0,74.357,74.385,74.2263,74.2916,92200.0
2014-01-30 13:20:00,79.58,79.59,79.47,79.48,94800.0,74.2916,74.3009,74.1889,74.1983,94800.0
2014-01-30 13:30:00,79.48,79.48,79.3,79.31,103700.0,74.1983,74.1983,74.0302,74.0396,103700.0
2014-01-30 13:40:00,79.31,79.31,79.26,79.27,85700.0,74.0396,74.0396,73.9929,74.0022,85700.0
2014-01-30 13:50:00,79.27,79.28,79.25,79.26,55600.0,74.0022,74.0115,73.9835,73.9929,55600.0
2014-01-30 14:00:00,79.26,79.28,79.03,79.08,128600.0,73.9929,74.0115,73.7782,73.8248,128600.0
2014-01-30 14:10:00,79.07,79.19,79.06,79.09,118200.0,73.8155,73.9275,73.8062,73.8342,118200.0
2014-01-30 14:20:00,79.1,79.4,79.09,79.39,102300.0,73.8435,74.1236,73.8342,74.1142,102300.0
2014-01-30 14:30:00,79.4,79.51,79.4,79.51,146300.0,74.1236,74.2263,74.1236,74.2263,146300.0
2014-01-30 14:40:00,79.51,79.57,79.41,79.41,89900.0,74.2263,74.2823,74.1329,74.1329,89900.0
2014-01-30 14:50:00,79.4,79.48,79.36,79.39,108300.0,74.1236,74.1983,74.0862,74.1142,108300.0
2014-01-30 15:00:00,79.4,79.57,79.38,79.42,140500.0,74.1236,74.2823,74.1049,74.1422,140500.0
2014-01-30 15:10:00,79.41,79.55,79.4,79.45,157000.0,74.1329,74.2636,74.1236,74.1702,157000.0
2014-01-30 15:20:00,79.44,79.71,79.4,79.63,235600.0,74.1609,74.413,74.1236,74.3383,235600.0
2014-01-30 15:30:00,79.63,79.7,79.56,79.64,205700.0,74.3383,74.4036,74.2729,74.3476,205700.0
2014-01-30 15:40:00,79.65,79.77,79.5,79.58,277700.0,74.357,74.469,74.2169,74.2916,277700.0
2014-01-30 15:50:00,79.58,79.71,79.45,79.66,486600.0,74.2916,74.413,74.1702,74.3663,486600.0
2014-01-31 09:30:00,75.52,76.99,74.19,74.2,2167700.0,70.5014,71.8737,69.2598,69.2691,2167700.0
2014-01-31 09:40:00,74.27,74.59,71.75,73.81,2781800.0,69.3345,69.6332,66.9819,68.905,2781800.0
2014-01-31 09:50:00,73.84,74.89,73.7,74.57,823400.0,68.9331,69.9133,68.8024,69.6145,823400.0
2014-01-31 10:00:00,74.59,75.83,74.34,75.81,942400.0,69.6332,70.7908,69.3998,70.7721,942400.0
2014-01-31 10:10:00,75.81,76.44,75.46,75.8,1098100.0,70.7721,71.3603,70.4454,70.7628,1098100.0
2014-01-31 10:20:00,75.8,76.79,75.6,76.12,1101000.0,70.7628,71.687,70.5761,71.0615,1101000.0
2014-01-31 10:30:00,76.12,76.13,75.75,76.04,591800.0,71.0615,71.0709,70.7161,70.9869,591800.0
2014-01-31 10:40:00,76.04,76.15,75.55,75.83,379300.0,70.9869,71.0895,70.5294,70.7908,379300.0
2014-01-31 10:50:00,75.83,75.97,75.55,75.67,251200.0,70.7908,70.9215,70.5294,70.6414,251200.0
2014-01-31 11:00:00,75.68,75.98,75.61,75.78,220800.0,70.6508,70.9308,70.5854,70.7441,220800.0
2014-01-31 11:10:00,75.79,75.82,75.25,75.34,411700.0,70.7535,70.7815,70.2494,70.3334,411700.0
2014-01-31 11:20:00,75.34,76.15,75.32,76.09,283000.0,70.3334,71.0895,70.3147,71.0335,283000.0
2014-01-31 11:30:00,76.12,76.29,75.61,75.99,339000.0,71.0615,71.2202,70.5854,70.9402,339000.0
2014-01-31 11:40:00,75.99,76.29,75.91,76.07,193300.0,70.9402,71.2202,70.8655,71.0149,193300.0
2014-01-31 11:50:00,76.07,76.22,76.0,76.21,195300.0,71.0149,71.1549,70.9495,71.1456,195300.0
2014-01-31 12:00:00,76.22,76.66,76.21,76.65,726500.0,71.1549,71.5657,71.1456,71.5563,726500.0
2014-01-31 12:10:00,76.65,76.81,76.09,76.25,219900.0,71.5563,71.7057,71.0335,71.1829,219900.0
2014-01-31 12:20:00,76.23,76.32,76.01,76.07,144500.0,71.1642,71.2482,70.9588,71.0149,144500.0
2014-01-31 12:30:00,76.06,76.07,75.63,75.84,221900.0,71.0055,71.0149,70.6041,70.8001,221900.0
2014-01-31 12:40:00,75.84,76.06,75.75,76.05,163700.0,70.8001,71.0055,70.7161,70.9962,163700.0
2014-01-31 12:50:00,76.06,76.08,75.95,76.03,111100.0,71.0055,71.0242,70.9028,70.9775,111100.0
2014-01-31 13:00:00,76.04,76.07,75.81,75.94,139200.0,70.9869,71.0149,70.7721,70.8935,139200.0
2014-01-31 13:10:00,75.94,76.06,75.5,75.51,169700.0,70.8935,71.0055,70.4827,70.4921,169700.0
2014-01-31 13:20:00,75.51,75.51,75.41,75.42,303600.0,70.4921,70.4921,70.3987,70.4081,303600.0
2014-01-31 13:30:00,75.42,75.51,75.37,75.51,261500.0,70.4081,70.4921,70.3614,70.4921,261500.0
2014-01-31 13:40:00,75.51,75.58,75.4,75.58,200700.0,70.4921,70.5574,70.3894,70.5574,200700.0
2014-01-31 13:50:00,75.57,75.92,75.57,75.91,239300.0,70.5481,70.8748,70.5481,70.8655,239300.0
2014-01-31 14:00:00,75.92,76.08,75.91,76.06,339400.0,70.8748,71.0242,70.8655,71.0055,339400.0
2014-01-31 14:10:00,76.05,76.1,75.73,75.93,291100.0,70.9962,71.0429,70.6975,70.8842,291100.0
2014-01-31 14:20:00,75.93,75.93,75.74,75.85,149200.0,70.8842,70.8842,70.7068,70.8095,149200.0
2014-01-31 14:30:00,75.85,75.97,75.73,75.9,209600.0,70.8095,70.9215,70.6975,70.8562,209600.0
2014-01-31 14:40:00,75.9,76.45,75.9,76.34,378000.0,70.8562,71.3696,70.8562,71.2669,378000.0
2014-01-31 14:50:00,76.3,76.3,75.9,76.08,285600.0,71.2296,71.2296,70.8562,71.0242,285600.0
2014-01-31 15:00:00,76.08,76.09,75.78,75.78,266800.0,71.0242,71.0335,70.7441,70.7441,266800.0
2014-01-31 15:10:00,75.78,75.88,75.69,75.8,281600.0,70.7441,70.8375,70.6601,70.7628,281600.0
2014-01-31 15:20:00,75.79,75.94,75.41,75.46,391700.0,70.7535,70.8935,70.3987,70.4454,391700.0
2014-01-31 15:30:00,75.47,75.76,75.46,75.61,335700.0,70.4547,70.7255,70.4454,70.5854,335700.0
2014-01-31 15:40:00,75.61,75.63,75.5,75.54,638800.0,70.5854,70.6041,70.4827,70.5201,638800.0
2014-01-31 15:50:00,75.53,75.69,75.45,75.66,1046000.0,70.5107,70.6601,70.4361,70.6321,1046000.0
2014-02-03 09:30:00,76.1,76.41,75.55,76.01,533200.0,71.0429,71.3323,70.5294,70.9588,533200.0
2014-02-03 09:40:00,76.03,76.25,75.5,75.51,284500.0,70.9775,71.1829,70.4827,70.4921,284500.0
2014-02-03 09:50:00,75.51,75.91,75.5,75.86,237000.0,70.4921,70.8655,70.4827,70.8188,237000.0
2014-02-03 10:00:00,75.86,75.86,75.42,75.53,420000.0,70.8188,70.8188,70.4081,70.5107,420000.0
2014-02-03 10:10:00,75.53,75.55,74.84,74.86,333100.0,70.5107,70.5294,69.8666,69.8853,333100.0
2014-02-03 10:20:00,74.84,75.16,74.78,75.13,305600.0,69.8666,70.1653,69.8106,70.1373,305600.0
2014-02-03 10:30:00,75.12,75.35,75.0,75.33,263100.0,70.128,70.3427,70.016,70.324,263100.0
2014-02-03 10:40:00,75.33,75.39,74.76,74.86,208600.0,70.324,70.3801,69.7919,69.8853,208600.0
2014-02-03 10:50:00,74.81,75.0,74.73,74.96,273300.0,69.8386,70.016,69.7639,69.9786,273300.0
2014-02-03 11:00:00,74.96,75.0,74.83,74.88,173700.0,69.9786,70.016,69.8573,69.9039,173700.0
2014-02-03 11:10:00,74.87,74.9,74.7,74.84,170200.0,69.8946,69.9226,69.7359,69.8666,170200.0
2014-02-03 11:20:00,74.86,74.86,74.67,74.77,183100.0,69.8853,69.8853,69.7079,69.8013,183100.0
2014-02-03 11:30:00,74.77,74.93,74.75,74.87,169200.0,69.8013,69.9506,69.7826,69.8946,169200.0
2014-02-03 11:40:00,74.87,74.88,74.67,74.71,159800.0,69.8946,69.9039,69.7079,69.7452,159800.0
2014-02-03 11:50:00,74.71,74.85,74.3,74.31,253900.0,69.7452,69.8759,69.3625,69.3718,253900.0
2014-02-03 12:00:00,74.32,74.45,74.3,74.45,157100.0,69.3812,69.5025,69.3625,69.5025,157100.0
2014-02-03 12:10:00,74.44,74.59,74.36,74.37,157900.0,69.4932,69.6332,69.4185,69.4278,157900.0
2014-02-03 12:20:00,74.36,74.53,74.32,74.53,115400.0,69.4185,69.5772,69.3812,69.5772,115400.0
2014-02-03 12:30:00,74.53,74.74,74.52,74.54,170900.0,69.5772,69.7732,69.5679,69.5865,170900.0
2014-02-03 12:40:00,74.53,74.53,74.38,74.51,115700.0,69.5772,69.5772,69.4372,69.5585,115700.0
2014-02-03 12:50:00,74.51,74.66,74.44,74.57,114000.0,69.5585,69.6986,69.4932,69.6145,114000.0
2014-02-03 13:00:00,74.58,74.58,74.45,74.48,131300.0,69.6239,69.6239,69.5025,69.5305,131300.0
2014-02-03 13:10:00,74.47,74.53,74.35,74.35,103100.0,69.5212,69.5772,69.4092,69.4092,103100.0
2014-02-03 13:20:00,74.35,74.39,74.3,74.36,169300.0,69.4092,69.4465,69.3625,69.4185,169300.0
2014-02-03 13:30:00,74.37,74.5,74.3,74.3,120300.0,69.4278,69.5492,69.3625,69.3625,120300.0
2014-02-03 13:40:00,74.3,74.44,74.24,74.3,115400.0,69.3625,69.4932,69.3065,69.3625,115400.0
2014-02-03 13:50:00,74.3,74.5,74.2,74.49,148500.0,69.3625,69.5492,69.2691,69.5399,148500.0
2014-02-03 14:00:00,74.48,74.59,74.42,74.52,134400.0,69.5305,69.6332,69.4745,69.5679,134400.0
2014-02-03 14:10:00,74.52,74.54,74.41,74.5,169600.0,69.5679,69.5865,69.4652,69.5492,169600.0
2014-02-03 14:20:00,74.5,74.5,74.4,74.49,155000.0,69.5492,69.5492,69.4558,69.5399,155000.0
2014-02-03 14:30:00,74.48,74.48,74.25,74.3,145600.0,69.5305,69.5305,69.3158,69.3625,145600.0
2014-02-03 14:40:00,74.29,74.37,74.26,74.27,131300.0,69.3532,69.4278,69.3251,69.3345,131300.0
2014-02-03 14:50:00,74.26,74.27,74.09,74.13,139400.0,69.3251,69.3345,69.1664,69.2038,139400.0
2014-02-03 15:00:00,74.13,74.22,74.07,74.14,199300.0,69.2038,69.2878,69.1478,69.2131,199300.0
2014-02-03 15:10:00,74.13,74.22,74.01,74.22,216700.0,69.2038,69.2878,69.0918,69.2878,216700.0
2014-02-03 15:20:00,74.21,74.25,74.09,74.23,187100.0,69.2785,69.3158,69.1664,69.2971,187100.0
2014-02-03 15:30:00,74.23,74.26,74.12,74.17,242800.0,69.2971,69.3251,69.1944,69.2411,242800.0
2014-02-03 15:40:00,74.17,74.21,73.95,73.96,389100.0,69.2411,69.2785,69.0357,69.0451,389100.0
2014-02-03 15:50:00,73.95,74.1,73.85,73.91,454400.0,69.0357,69.1758,68.9424,68.9984,454400.0
2014-02-04 09:30:00,74.22,74.34,73.72,73.72,461400.0,69.2878,69.3998,68.821,68.821,461400.0
2014-02-04 09:40:00,73.7,73.79,72.85,72.97,755200.0,68.8024,68.8864,68.0088,68.1209,755200.0
2014-02-04 09:50:00,72.98,73.2,72.8,73.03,655900.0,68.1302,68.3356,67.9622,68.1769,655900.0
2014-02-04 10:00:00,73.03,73.71,72.98,73.52,675100.0,68.1769,68.8117,68.1302,68.6343,675100.0
2014-02-04 10:10:00,73.5,73.78,73.28,73.37,294900.0,68.6156,68.877,68.4103,68.4943,294900.0
2014-02-04 10:20:00,73.39,73.42,73.14,73.27,338500.0,68.513,68.541,68.2796,68.4009,338500.0
2014-02-04 10:30:00,73.28,73.52,73.27,73.42,187500.0,68.4103,68.6343,68.4009,68.541,187500.0
2014-02-04 10:40:00,73.41,73.52,73.19,73.28,182000.0,68.5316,68.6343,68.3262,68.4103,182000.0
2014-02-04 10:50:00,73.28,73.31,72.96,73.02,256000.0,68.4103,68.4383,68.1115,68.1675,256000.0
2014-02-04 11:00:00,73.02,73.36,72.97,73.18,491300.0,68.1675,68.485,68.1209,68.3169,491300.0
2014-02-04 11:10:00,73.17,73.26,73.07,73.18,170400.0,68.3076,68.3916,68.2142,68.3169,170400.0
2014-02-04 11:20:00,73.16,73.51,73.11,73.36,303400.0,68.2982,68.625,68.2516,68.485,303400.0
2014-02-04 11:30:00,73.37,73.61,73.34,73.61,189300.0,68.4943,68.7183,68.4663,68.7183,189300.0
2014-02-04 11:40:00,73.58,73.7,73.42,73.65,217900.0,68.6903,68.8024,68.541,68.7557,217900.0
2014-02-04 11:50:00,73.63,73.64,73.47,73.55,116500.0,68.737,68.7463,68.5876,68.6623,116500.0
2014-02-04 12:00:00,73.54,73.59,73.37,73.37,207700.0,68.653,68.6997,68.4943,68.4943,207700.0
2014-02-04 12:10:00,73.36,73.46,73.22,73.45,326100.0,68.485,68.5783,68.3543,68.569,326100.0
2014-02-04 12:20:00,73.44,73.59,73.44,73.55,202600.0,68.5596,68.6997,68.5596,68.6623,202600.0
2014-02-04 12:30:00,73.55,73.73,73.54,73.73,144200.0,68.6623,68.8304,68.653,68.8304,144200.0
2014-02-04 12:40:00,73.72,74.08,73.71,73.92,239100.0,68.821,69.1571,68.8117,69.0077,239100.0
2014-02-04 12:50:00,73.92,73.96,73.75,73.77,165800.0,69.0077,69.0451,68.849,68.8677,165800.0
2014-02-04 13:00:00,73.77,73.8,73.61,73.72,177300.0,68.8677,68.8957,68.7183,68.821,177300.0
2014-02-04 13:10:00,73.75,73.75,73.58,73.7,102400.0,68.849,68.849,68.6903,68.8024,102400.0
2014-02-04 13:20:00,73.69,73.8,73.64,73.75,96000.0,68.793,68.8957,68.7463,68.849,96000.0
2014-02-04 13:30:00,73.75,73.91,73.73,73.82,120700.0,68.849,68.9984,68.8304,68.9144,120700.0
2014-02-04 13:40:00,73.84,73.87,73.66,73.66,76800.0,68.9331,68.9611,68.765,68.765,76800.0
2014-02-04 13:50:00,73.67,73.72,73.3,73.39,185500.0,68.7744,68.821,68.4289,68.513,185500.0
2014-02-04 14:00:00,73.4,73.49,73.27,73.38,154200.0,68.5223,68.6063,68.4009,68.5036,154200.0
2014-02-04 14:10:00,73.37,73.5,73.35,73.45,108700.0,68.4943,68.6156,68.4756,68.569,108700.0
2014-02-04 14:20:00,73.45,73.61,73.38,73.39,169600.0,68.569,68.7183,68.5036,68.513,169600.0
2014-02-04 14:30:00,73.39,73.53,73.35,73.49,121000.0,68.513,68.6437,68.4756,68.6063,121000.0
2014-02-04 14:40:00,73.49,73.62,73.28,73.31,137800.0,68.6063,68.7277,68.4103,68.4383,137800.0
2014-02-04 14:50:00,73.32,73.36,73.23,73.27,167700.0,68.4476,68.485,68.3636,68.4009,167700.0
2014-02-04 15:00:00,73.27,73.3,73.18,73.25,165200.0,68.4009,68.4289,68.3169,68.3823,165200.0
2014-02-04 15:10:00,73.25,73.28,73.12,73.19,148500.0,68.3823,68.4103,68.2609,68.3262,148500.0
2014-02-04 15:20:00,73.19,73.19,72.81,72.86,224300.0,68.3262,68.3262,67.9715,68.0182,224300.0
2014-02-04 15:30:00,72.87,73.11,72.8,73.09,362000.0,68.0275,68.2516,67.9622,68.2329,362000.0
2014-02-04 15:40:00,73.07,73.33,72.99,73.2,343400.0,68.2142,68.4569,68.1395,68.3356,343400.0
2014-02-04 15:50:00,73.19,73.3,73.04,73.08,603100.0,68.3262,68.4289,68.1862,68.2236,603100.0
2014-02-05 09:30:00,72.76,73.5,72.73,73.24,401600.0,67.9248,68.6156,67.8968,68.3729,401600.0
2014-02-05 09:40:00,73.2,73.26,72.83,72.95,228100.0,68.3356,68.3916,67.9902,68.1022,228100.0
2014-02-05 09:50:00,72.95,73.13,72.87,73.01,187100.0,68.1022,68.2702,68.0275,68.1582,187100.0
2014-02-05 10:00:00,73.0,73.46,73.0,73.02,240500.0,68.1489,68.5783,68.1489,68.1675,240500.0
2014-02-05 10:10:00,73.04,73.06,72.6,72.68,245200.0,68.1862,68.2049,67.7755,67.8501,245200.0
2014-02-05 10:20:00,72.69,72.72,72.11,72.24,373400.0,67.8595,67.8875,67.318,67.4394,373400.0
2014-02-05 10:30:00,72.24,72.8,72.19,72.69,246200.0,67.4394,67.9622,67.3927,67.8595,246200.0
2014-02-05 10:40:00,72.65,72.79,72.24,72.32,223900.0,67.8221,67.9528,67.4394,67.5141,223900.0
2014-02-05 10:50:00,72.3,72.47,72.13,72.39,228200.0,67.4954,67.6541,67.3367,67.5794,228200.0
2014-02-05 11:00:00,72.39,72.45,72.11,72.18,204600.0,67.5794,67.6354,67.318,67.3834,204600.0
2014-02-05 11:10:00,72.17,72.4,72.13,72.25,202700.0,67.374,67.5887,67.3367,67.4487,202700.0
2014-02-05 11:20:00,72.25,72.55,72.24,72.5,237100.0,67.4487,67.7288,67.4394,67.6821,237100.0
2014-02-05 11:30:00,72.5,72.56,72.42,72.46,224500.0,67.6821,67.7381,67.6074,67.6448,224500.0
2014-02-05 11:40:00,72.46,72.75,72.45,72.52,184600.0,67.6448,67.9155,67.6354,67.7008,184600.0
2014-02-05 11:50:00,72.52,72.9,72.5,72.83,163300.0,67.7008,68.0555,67.6821,67.9902,163300.0
2014-02-05 12:00:00,72.83,73.06,72.81,72.97,153500.0,67.9902,68.2049,67.9715,68.1209,153500.0
2014-02-05 12:10:00,72.98,72.98,72.73,72.92,164200.0,68.1302,68.1302,67.8968,68.0742,164200.0
2014-02-05 12:20:00,72.92,72.92,72.76,72.77,125100.0,68.0742,68.0742,67.9248,67.9342,125100.0
2014-02-05 12:30:00,72.75,72.88,72.69,72.71,68400.0,67.9155,68.0368,67.8595,67.8781,68400.0
2014-02-05 12:40:00,72.73,72.79,72.64,72.66,66800.0,67.8968,67.9528,67.8128,67.8315,66800.0
2014-02-05 12:50:00,72.64,72.75,72.61,72.69,66600.0,67.8128,67.9155,67.7848,67.8595,66600.0
2014-02-05 13:00:00,72.7,72.84,72.67,72.78,86500.0,67.8688,67.9995,67.8408,67.9435,86500.0
2014-02-05 13:10:00,72.77,72.81,72.7,72.78,124400.0,67.9342,67.9715,67.8688,67.9435,124400.0
2014-02-05 13:20:00,72.77,72.82,72.7,72.82,129600.0,67.9342,67.9808,67.8688,67.9808,129600.0
2014-02-05 13:30:00,72.83,72.87,72.82,72.86,137100.0,67.9902,68.0275,67.9808,68.0182,137100.0
2014-02-05 13:40:00,72.87,72.93,72.82,72.91,200300.0,68.0275,68.0835,67.9808,68.0649,200300.0
2014-02-05 13:50:00,72.91,72.97,72.83,72.84,162100.0,68.0649,68.1209,67.9902,67.9995,162100.0
2014-02-05 14:00:00,72.83,72.93,72.79,72.87,145800.0,67.9902,68.0835,67.9528,68.0275,145800.0
2014-02-05 14:10:00,72.85,72.99,72.77,72.95,106500.0,68.0088,68.1395,67.9342,68.1022,106500.0
2014-02-05 14:20:00,72.97,73.21,72.96,73.21,88000.0,68.1209,68.3449,68.1115,68.3449,88000.0
2014-02-05 14:30:00,73.21,73.28,72.98,73.06,96200.0,68.3449,68.4103,68.1302,68.2049,96200.0
2014-02-05 14:40:00,73.06,73.16,73.04,73.14,75900.0,68.2049,68.2982,68.1862,68.2796,75900.0
2014-02-05 14:50:00,73.14,73.22,73.0,73.03,108300.0,68.2796,68.3543,68.1489,68.1769,108300.0
2014-02-05 15:00:00,73.02,73.18,73.0,73.13,116500.0,68.1675,68.3169,68.1489,68.2702,116500.0
2014-02-05 15:10:00,73.17,73.22,73.04,73.12,118700.0,68.3076,68.3543,68.1862,68.2609,118700.0
2014-02-05 15:20:00,73.12,73.17,73.01,73.14,136500.0,68.2609,68.3076,68.1582,68.2796,136500.0
2014-02-05 15:30:00,73.15,73.16,73.06,73.1,161900.0,68.2889,68.2982,68.2049,68.2422,161900.0
2014-02-05 15:40:00,73.1,73.22,73.04,73.13,189800.0,68.2422,68.3543,68.1862,68.2702,189800.0
2014-02-05 15:50:00,73.13,73.15,72.84,72.85,404800.0,68.2702,68.2889,67.9995,68.0088,404800.0
2014-02-06 09:30:00,73.26,73.5,73.23,73.34,285500.0,68.3916,68.6156,68.3636,68.4663,285500.0
2014-02-06 09:40:00,73.34,73.38,73.14,73.29,160700.0,68.4663,68.5036,68.2796,68.4196,160700.0
2014-02-06 09:50:00,73.3,73.47,73.16,73.28,153000.0,68.4289,68.5876,68.2982,68.4103,153000.0
2014-02-06 10:00:00,73.34,73.54,73.3,73.53,202800.0,68.4663,68.653,68.4289,68.6437,202800.0
2014-02-06 10:10:00,73.52,73.75,73.4,73.7,228000.0,68.6343,68.849,68.5223,68.8024,228000.0
2014-02-06 10:20:00,73.7,73.91,73.7,73.84,215000.0,68.8024,68.9984,68.8024,68.9331,215000.0
2014-02-06 10:30:00,73.85,74.1,73.83,74.04,221500.0,68.9424,69.1758,68.9237,69.1198,221500.0
2014-02-06 10:40:00,74.03,74.55,74.03,74.42,307600.0,69.1104,69.5959,69.1104,69.4745,307600.0
2014-02-06 10:50:00,74.41,74.45,74.16,74.23,188600.0,69.4652,69.5025,69.2318,69.2971,188600.0
2014-02-06 11:00:00,74.22,74.43,74.15,74.4,111000.0,69.2878,69.4838,69.2225,69.4558,111000.0
2014-02-06 11:10:00,74.39,74.52,74.31,74.38,124900.0,69.4465,69.5679,69.3718,69.4372,124900.0
2014-02-06 11:20:00,74.36,74.44,74.31,74.39,112900.0,69.4185,69.4932,69.3718,69.4465,112900.0
2014-02-06 11:30:00,74.4,74.5,74.3,74.37,141000.0,69.4558,69.5492,69.3625,69.4278,141000.0
2014-02-06 11:40:00,74.34,74.42,74.13,74.34,116700.0,69.3998,69.4745,69.2038,69.3998,116700.0
2014-02-06 11:50:00,74.36,74.4,74.17,74.26,123900.0,69.4185,69.4558,69.2411,69.3251,123900.0
2014-02-06 12:00:00,74.26,74.4,74.26,74.4,56500.0,69.3251,69.4558,69.3251,69.4558,56500.0
2014-02-06 12:10:00,74.39,74.59,74.31,74.56,126400.0,69.4465,69.6332,69.3718,69.6052,126400.0
2014-02-06 12:20:00,74.56,74.6,74.44,74.59,82300.0,69.6052,69.6425,69.4932,69.6332,82300.0
2014-02-06 12:30:00,74.59,74.6,74.38,74.43,113600.0,69.6332,69.6425,69.4372,69.4838,113600.0
2014-02-06 12:40:00,74.44,74.6,74.38,74.4,101900.0,69.4932,69.6425,69.4372,69.4558,101900.0
2014-02-06 12:50:00,74.39,74.41,74.26,74.26,91800.0,69.4465,69.4652,69.3251,69.3251,91800.0
2014-02-06 13:00:00,74.27,74.33,74.22,74.3,99000.0,69.3345,69.3905,69.2878,69.3625,99000.0
2014-02-06 13:10:00,74.3,74.41,74.28,74.36,114800.0,69.3625,69.4652,69.3438,69.4185,114800.0
2014-02-06 13:20:00,74.37,74.58,74.36,74.53,172700.0,69.4278,69.6239,69.4185,69.5772,172700.0
2014-02-06 13:30:00,74.53,74.67,74.51,74.56,105000.0,69.5772,69.7079,69.5585,69.6052,105000.0
2014-02-06 13:40:00,74.55,74.63,74.51,74.63,78800.0,69.5959,69.6706,69.5585,69.6706,78800.0
2014-02-06 13:50:00,74.61,74.73,74.46,74.49,96600.0,69.6519,69.7639,69.5119,69.5399,96600.0
2014-02-06 14:00:00,74.48,74.62,74.46,74.58,97800.0,69.5305,69.6612,69.5119,69.6239,97800.0
2014-02-06 14:10:00,74.6,74.79,74.6,74.76,143300.0,69.6425,69.8199,69.6425,69.7919,143300.0
2014-02-06 14:20:00,74.74,74.8,74.6,74.67,160900.0,69.7732,69.8293,69.6425,69.7079,160900.0
2014-02-06 14:30:00,74.68,74.79,74.64,74.73,98600.0,69.7172,69.8199,69.6799,69.7639,98600.0
2014-02-06 14:40:00,74.74,74.8,74.65,74.69,86400.0,69.7732,69.8293,69.6892,69.7266,86400.0
2014-02-06 14:50:00,74.69,74.79,74.64,74.76,112400.0,69.7266,69.8199,69.6799,69.7919,112400.0
2014-02-06 15:00:00,74.76,74.8,74.69,74.77,109200.0,69.7919,69.8293,69.7266,69.8013,109200.0
2014-02-06 15:10:00,74.76,74.76,74.51,74.51,164100.0,69.7919,69.7919,69.5585,69.5585,164100.0
2014-02-06 15:20:00,74.5,74.67,74.4,74.64,144100.0,69.5492,69.7079,69.4558,69.6799,144100.0
2014-02-06 15:30:00,74.64,74.71,74.63,74.7,151500.0,69.6799,69.7452,69.6706,69.7359,151500.0
2014-02-06 15:40:00,74.71,74.8,74.66,74.67,176600.0,69.7452,69.8293,69.6986,69.7079,176600.0
2014-02-06 15:50:00,74.67,74.91,74.66,74.89,444400.0,69.7079,69.9319,69.6986,69.9133,444400.0
2014-02-07 09:30:00,75.71,75.8,75.23,75.5,626200.0,70.6788,70.7628,70.2307,70.4827,626200.0
2014-02-07 09:40:00,75.46,75.63,75.35,75.5,258600.0,70.4454,70.6041,70.3427,70.4827,258600.0
2014-02-07 09:50:00,75.5,75.62,75.4,75.43,232500.0,70.4827,70.5948,70.3894,70.4174,232500.0
2014-02-07 10:00:00,75.44,75.73,75.42,75.69,226000.0,70.4267,70.6975,70.4081,70.6601,226000.0
2014-02-07 10:10:00,75.7,75.89,75.4,75.47,220500.0,70.6695,70.8468,70.3894,70.4547,220500.0
2014-02-07 10:20:00,75.47,75.63,75.23,75.26,194300.0,70.4547,70.6041,70.2307,70.2587,194300.0
2014-02-07 10:30:00,75.26,75.38,75.13,75.38,159100.0,70.2587,70.3707,70.1373,70.3707,159100.0
2014-02-07 10:40:00,75.39,75.43,75.16,75.36,91700.0,70.3801,70.4174,70.1653,70.352,91700.0
2014-02-07 10:50:00,75.35,75.54,75.28,75.51,138100.0,70.3427,70.5201,70.2774,70.4921,138100.0
2014-02-07 11:00:00,75.51,75.8,75.45,75.69,225400.0,70.4921,70.7628,70.4361,70.6601,225400.0
2014-02-07 11:10:00,75.69,75.88,75.67,75.81,149100.0,70.6601,70.8375,70.6414,70.7721,149100.0
2014-02-07 11:20:00,75.8,76.01,75.78,75.92,163700.0,70.7628,70.9588,70.7441,70.8748,163700.0
2014-02-07 11:30:00,75.94,75.95,75.79,75.81,167000.0,70.8935,70.9028,70.7535,70.7721,167000.0
2014-02-07 11:40:00,75.82,76.02,75.79,75.99,126400.0,70.7815,70.9682,70.7535,70.9402,126400.0
2014-02-07 11:50:00,75.97,76.49,75.97,76.48,215100.0,70.9215,71.407,70.9215,71.3976,215100.0
2014-02-07 12:00:00,76.48,76.48,76.1,76.14,154500.0,71.3976,71.3976,71.0429,71.0802,154500.0
2014-02-07 12:10:00,76.13,76.34,76.11,76.33,92200.0,71.0709,71.2669,71.0522,71.2576,92200.0
2014-02-07 12:20:00,76.33,76.33,76.16,76.17,109900.0,71.2576,71.2576,71.0989,71.1082,109900.0
2014-02-07 12:30:00,76.16,76.33,76.14,76.14,125100.0,71.0989,71.2576,71.0802,71.0802,125100.0
2014-02-07 12:40:00,76.14,76.3,76.07,76.25,140200.0,71.0802,71.2296,71.0149,71.1829,140200.0
2014-02-07 12:50:00,76.25,76.25,76.1,76.22,81300.0,71.1829,71.1829,71.0429,71.1549,81300.0
2014-02-07 13:00:00,76.24,76.38,76.23,76.3,142400.0,71.1736,71.3043,71.1642,71.2296,142400.0
2014-02-07 13:10:00,76.3,76.53,76.3,76.4,141200.0,71.2296,71.4443,71.2296,71.3229,141200.0
2014-02-07 13:20:00,76.41,76.44,76.34,76.41,81100.0,71.3323,71.3603,71.2669,71.3323,81100.0
2014-02-07 13:30:00,76.4,76.41,76.3,76.32,68300.0,71.3229,71.3323,71.2296,71.2482,68300.0
2014-02-07 13:40:00,76.31,76.64,76.31,76.62,147100.0,71.2389,71.547,71.2389,71.5283,147100.0
2014-02-07 13:50:00,76.6,76.93,76.59,76.92,333400.0,71.5096,71.8177,71.5003,71.8084,333400.0
2014-02-07 14:00:00,76.91,76.92,76.75,76.77,159500.0,71.799,71.8084,71.6497,71.6683,159500.0
2014-02-07 14:10:00,76.76,76.76,76.59,76.61,125300.0,71.659,71.659,71.5003,71.519,125300.0
2014-02-07 14:20:00,76.61,76.66,76.6,76.62,109500.0,71.519,71.5657,71.5096,71.5283,109500.0
2014-02-07 14:30:00,76.62,76.65,76.6,76.63,133300.0,71.5283,71.5563,71.5096,71.5376,133300.0
2014-02-07 14:40:00,76.63,76.66,76.47,76.47,224600.0,71.5376,71.5657,71.3883,71.3883,224600.0
2014-02-07 14:50:00,76.47,76.49,76.22,76.25,131400.0,71.3883,71.407,71.1549,71.1829,131400.0
2014-02-07 15:00:00,76.26,76.33,76.19,76.19,157900.0,71.1922,71.2576,71.1269,71.1269,157900.0
2014-02-07 15:10:00,76.19,76.27,76.15,76.21,177500.0,71.1269,71.2016,71.0895,71.1456,177500.0
2014-02-07 15:20:00,76.22,76.26,76.13,76.18,163700.0,71.1549,71.1922,71.0709,71.1176,163700.0
2014-02-07 15:30:00,76.2,76.28,76.18,76.22,158600.0,71.1362,71.2109,71.1176,71.1549,158600.0
2014-02-07 15:40:00,76.21,76.29,76.17,76.21,228000.0,71.1456,71.2202,71.1082,71.1456,228000.0
2014-02-07 15:50:00,76.21,76.3,76.1,76.26,445200.0,71.1456,71.2296,71.0429,71.1922,445200.0
2014-02-10 09:30:00,76.66,76.82,76.02,76.59,309800.0,71.5657,71.715,70.9682,71.5003,309800.0
2014-02-10 09:40:00,76.5,76.97,76.41,76.94,183100.0,71.4163,71.8551,71.3323,71.827,183100.0
2014-02-10 09:50:00,76.95,77.29,76.76,77.28,247300.0,71.8364,72.1538,71.659,72.1445,247300.0
2014-02-10 10:00:00,77.26,77.34,76.85,76.92,183200.0,72.1258,72.2005,71.743,71.8084,183200.0
2014-02-10 10:10:00,76.93,77.08,76.52,76.62,139200.0,71.8177,71.9577,71.435,71.5283,139200.0
2014-02-10 10:20:00,76.62,76.78,76.55,76.56,80900.0,71.5283,71.6777,71.463,71.4723,80900.0
2014-02-10 10:30:00,76.55,76.56,76.27,76.3,97200.0,71.463,71.4723,71.2016,71.2296,97200.0
2014-02-10 10:40:00,76.31,76.41,76.11,76.14,76700.0,71.2389,71.3323,71.0522,71.0802,76700.0
2014-02-10 10:50:00,76.14,76.24,76.02,76.19,84100.0,71.0802,71.1736,70.9682,71.1269,84100.0
2014-02-10 11:00:00,76.18,76.34,76.05,76.25,90700.0,71.1176,71.2669,70.9962,71.1829,90700.0
2014-02-10 11:10:00,76.26,76.41,76.19,76.3,73300.0,71.1922,71.3323,71.1269,71.2296,73300.0
2014-02-10 11:20:00,76.3,76.53,76.26,76.5,72700.0,71.2296,71.4443,71.1922,71.4163,72700.0
2014-02-10 11:30:00,76.51,76.63,76.49,76.54,95500.0,71.4256,71.5376,71.407,71.4536,95500.0
2014-02-10 11:40:00,76.53,76.65,76.53,76.63,59000.0,71.4443,71.5563,71.4443,71.5376,59000.0
2014-02-10 11:50:00,76.6,76.67,76.46,76.47,95700.0,71.5096,71.575,71.3789,71.3883,95700.0
2014-02-10 12:00:00,76.48,76.48,76.28,76.43,76800.0,71.3976,71.3976,71.2109,71.3509,76800.0
2014-02-10 12:10:00,76.42,76.52,76.4,76.44,62100.0,71.3416,71.435,71.3229,71.3603,62100.0
2014-02-10 12:20:00,76.43,76.44,76.25,76.26,49700.0,71.3509,71.3603,71.1829,71.1922,49700.0
2014-02-10 12:30:00,76.26,76.33,76.22,76.22,56100.0,71.1922,71.2576,71.1549,71.1549,56100.0
2014-02-10 12:40:00,76.23,76.25,76.05,76.05,65200.0,71.1642,71.1829,70.9962,70.9962,65200.0
2014-02-10 12:50:00,76.05,76.09,76.02,76.06,81200.0,70.9962,71.0335,70.9682,71.0055,81200.0
2014-02-10 13:00:00,76.06,76.15,76.01,76.12,67900.0,71.0055,71.0895,70.9588,71.0615,67900.0
2014-02-10 13:10:00,76.11,76.12,75.98,76.0,98600.0,71.0522,71.0615,70.9308,70.9495,98600.0
2014-02-10 13:20:00,76.0,76.12,75.94,76.09,63400.0,70.9495,71.0615,70.8935,71.0335,63400.0
2014-02-10 13:30:00,76.08,76.25,76.08,76.24,48400.0,71.0242,71.1829,71.0242,71.1736,48400.0
2014-02-10 13:40:00,76.24,76.3,76.19,76.19,52800.0,71.1736,71.2296,71.1269,71.1269,52800.0
2014-02-10 13:50:00,76.19,76.25,75.85,76.19,205000.0,71.1269,71.1829,70.8095,71.1269,205000.0
2014-02-10 14:00:00,76.17,76.21,76.0,76.12,80200.0,71.1082,71.1456,70.9495,71.0615,80200.0
2014-02-10 14:10:00,76.13,76.28,76.1,76.23,71600.0,71.0709,71.2109,71.0429,71.1642,71600.0
2014-02-10 14:20:00,76.24,76.3,76.12,76.2,84300.0,71.1736,71.2296,71.0615,71.1362,84300.0
2014-02-10 14:30:00,76.21,76.35,76.16,76.26,68800.0,71.1456,71.2763,71.0989,71.1922,68800.0
2014-02-10 14:40:00,76.26,76.32,76.13,76.22,66100.0,71.1922,71.2482,71.0709,71.1549,66100.0
2014-02-10 14:50:00,76.21,76.31,76.14,76.19,61200.0,71.1456,71.2389,71.0802,71.1269,61200.0
2014-02-10 15:00:00,76.2,76.2,75.88,75.89,125200.0,71.1362,71.1362,70.8375,70.8468,125200.0
2014-02-10 15:10:00,75.88,76.0,75.87,76.0,83100.0,70.8375,70.9495,70.8282,70.9495,83100.0
2014-02-10 15:20:00,76.0,76.18,75.96,76.18,101700.0,70.9495,71.1176,70.9122,71.1176,101700.0
2014-02-10 15:30:00,76.17,76.39,76.14,76.37,170100.0,71.1082,71.3136,71.0802,71.2949,170100.0
2014-02-10 15:40:00,76.37,76.46,76.29,76.32,201800.0,71.2949,71.3789,71.2202,71.2482,201800.0
2014-02-10 15:50:00,76.32,76.41,76.3,76.35,215000.0,71.2482,71.3323,71.2296,71.2763,215000.0
2014-02-11 09:30:00,76.8,76.83,76.16,76.37,360000.0,71.6964,71.7244,71.0989,71.2949,360000.0
2014-02-11 09:40:00,76.37,76.59,76.18,76.56,153600.0,71.2949,71.5003,71.1176,71.4723,153600.0
2014-02-11 09:50:00,76.56,76.63,76.36,76.45,128500.0,71.4723,71.5376,71.2856,71.3696,128500.0
2014-02-11 10:00:00,76.44,76.5,76.21,76.29,102700.0,71.3603,71.4163,71.1456,71.2202,102700.0
2014-02-11 10:10:00,76.31,76.32,76.0,76.13,140100.0,71.2389,71.2482,70.9495,71.0709,140100.0
2014-02-11 10:20:00,76.14,76.4,76.04,76.34,113600.0,71.0802,71.3229,70.9869,71.2669,113600.0
2014-02-11 10:30:00,76.34,76.38,76.2,76.24,87800.0,71.2669,71.3043,71.1362,71.1736,87800.0
2014-02-11 10:40:00,76.24,76.24,76.09,76.23,103700.0,71.1736,71.1736,71.0335,71.1642,103700.0
2014-02-11 10:50:00,76.24,76.33,76.16,76.33,96500.0,71.1736,71.2576,71.0989,71.2576,96500.0
2014-02-11 11:00:00,76.33,76.4,76.15,76.22,110400.0,71.2576,71.3229,71.0895,71.1549,110400.0
2014-02-11 11:10:00,76.25,76.39,76.15,76.38,106000.0,71.1829,71.3136,71.0895,71.3043,106000.0
2014-02-11 11:20:00,76.38,76.46,76.34,76.4,110100.0,71.3043,71.3789,71.2669,71.3229,110100.0
2014-02-11 11:30:00,76.41,76.5,76.36,76.48,116900.0,71.3323,71.4163,71.2856,71.3976,116900.0
2014-02-11 11:40:00,76.48,76.52,76.3,76.31,99100.0,71.3976,71.435,71.2296,71.2389,99100.0
2014-02-11 11:50:00,76.31,76.4,76.19,76.27,125200.0,71.2389,71.3229,71.1269,71.2016,125200.0
2014-02-11 12:00:00,76.27,76.29,76.11,76.11,84500.0,71.2016,71.2202,71.0522,71.0522,84500.0
2014-02-11 12:10:00,76.1,76.17,76.01,76.16,79800.0,71.0429,71.1082,70.9588,71.0989,79800.0
2014-02-11 12:20:00,76.16,76.4,76.16,76.32,107600.0,71.0989,71.3229,71.0989,71.2482,107600.0
2014-02-11 12:30:00,76.31,76.4,76.26,76.28,60500.0,71.2389,71.3229,71.1922,71.2109,60500.0
2014-02-11 12:40:00,76.3,76.39,76.29,76.35,42500.0,71.2296,71.3136,71.2202,71.2763,42500.0
2014-02-11 12:50:00,76.34,76.35,76.24,76.29,44100.0,71.2669,71.2763,71.1736,71.2202,44100.0
2014-02-11 13:00:00,76.3,76.37,76.29,76.33,53600.0,71.2296,71.2949,71.2202,71.2576,53600.0
2014-02-11 13:10:00,76.33,76.39,76.3,76.37,85100.0,71.2576,71.3136,71.2296,71.2949,85100.0
2014-02-11 13:20:00,76.37,76.38,76.35,76.38,51700.0,71.2949,71.3043,71.2763,71.3043,51700.0
2014-02-11 13:30:00,76.38,76.46,76.36,76.37,67600.0,71.3043,71.3789,71.2856,71.2949,67600.0
2014-02-11 13:40:00,76.36,76.37,76.34,76.36,51300.0,71.2856,71.2949,71.2669,71.2856,51300.0
2014-02-11 13:50:00,76.35,76.36,76.21,76.25,82400.0,71.2763,71.2856,71.1456,71.1829,82400.0
2014-02-11 14:00:00,76.24,76.24,76.15,76.17,70100.0,71.1736,71.1736,71.0895,71.1082,70100.0
2014-02-11 14:10:00,76.17,76.32,76.16,76.27,84000.0,71.1082,71.2482,71.0989,71.2016,84000.0
2014-02-11 14:20:00,76.27,76.34,76.25,76.29,89900.0,71.2016,71.2669,71.1829,71.2202,89900.0
2014-02-11 14:30:00,76.29,76.33,76.19,76.28,136200.0,71.2202,71.2576,71.1269,71.2109,136200.0
2014-02-11 14:40:00,76.28,76.35,76.25,76.26,109600.0,71.2109,71.2763,71.1829,71.1922,109600.0
2014-02-11 14:50:00,76.26,76.35,76.24,76.29,128500.0,71.1922,71.2763,71.1736,71.2202,128500.0
2014-02-11 15:00:00,76.3,76.35,76.25,76.3,108800.0,71.2296,71.2763,71.1829,71.2296,108800.0
2014-02-11 15:10:00,76.3,76.34,76.28,76.34,100900.0,71.2296,71.2669,71.2109,71.2669,100900.0
2014-02-11 15:20:00,76.34,76.35,76.2,76.22,143600.0,71.2669,71.2763,71.1362,71.1549,143600.0
2014-02-11 15:30:00,76.21,76.25,76.17,76.17,113700.0,71.1456,71.1829,71.1082,71.1082,113700.0
2014-02-11 15:40:00,76.17,76.2,76.08,76.08,189800.0,71.1082,71.1362,71.0242,71.0242,189800.0
2014-02-11 15:50:00,76.09,76.18,76.05,76.16,379200.0,71.0335,71.1176,70.9962,71.0989,379200.0
2014-02-12 09:30:00,76.62,76.92,76.31,76.69,368300.0,71.5283,71.8084,71.2389,71.5937,368300.0
2014-02-12 09:40:00,76.74,76.93,76.56,76.65,165300.0,71.6403,71.8177,71.4723,71.5563,165300.0
2014-02-12 09:50:00,76.63,76.69,76.37,76.42,144000.0,71.5376,71.5937,71.2949,71.3416,144000.0
2014-02-12 10:00:00,76.42,76.44,76.1,76.16,152800.0,71.3416,71.3603,71.0429,71.0989,152800.0
2014-02-12 10:10:00,76.16,76.17,75.96,75.97,213500.0,71.0989,71.1082,70.9122,70.9215,213500.0
2014-02-12 10:20:00,75.96,76.02,75.87,76.02,132300.0,70.9122,70.9682,70.8282,70.9682,132300.0
2014-02-12 10:30:00,76.02,76.21,76.0,76.19,91800.0,70.9682,71.1456,70.9495,71.1269,91800.0
2014-02-12 10:40:00,76.2,76.2,75.91,75.96,83500.0,71.1362,71.1362,70.8655,70.9122,83500.0
2014-02-12 10:50:00,75.96,75.98,75.83,75.86,134200.0,70.9122,70.9308,70.7908,70.8188,134200.0
2014-02-12 11:00:00,75.86,75.91,75.81,75.9,96600.0,70.8188,70.8655,70.7721,70.8562,96600.0
2014-02-12 11:10:00,75.91,75.95,75.86,75.93,90500.0,70.8655,70.9028,70.8188,70.8842,90500.0
2014-02-12 11:20:00,75.93,75.95,75.67,75.76,129800.0,70.8842,70.9028,70.6414,70.7255,129800.0
2014-02-12 11:30:00,75.76,75.85,75.75,75.8,96900.0,70.7255,70.8095,70.7161,70.7628,96900.0
2014-02-12 11:40:00,75.8,75.9,75.71,75.78,91500.0,70.7628,70.8562,70.6788,70.7441,91500.0
2014-02-12 11:50:00,75.77,76.0,75.77,75.97,73700.0,70.7348,70.9495,70.7348,70.9215,73700.0
2014-02-12 12:00:00,75.98,76.06,75.87,76.0,92700.0,70.9308,71.0055,70.8282,70.9495,92700.0
2014-02-12 12:10:00,75.99,76.0,75.91,75.99,83700.0,70.9402,70.9495,70.8655,70.9402,83700.0
2014-02-12 12:20:00,76.0,76.06,75.98,76.05,69300.0,70.9495,71.0055,70.9308,70.9962,69300.0
2014-02-12 12:30:00,76.04,76.21,76.03,76.04,58500.0,70.9869,71.1456,70.9775,70.9869,58500.0
2014-02-12 12:40:00,76.04,76.11,75.95,76.01,49000.0,70.9869,71.0522,70.9028,70.9588,49000.0
2014-02-12 12:50:00,76.01,76.15,75.99,76.08,67800.0,70.9588,71.0895,70.9402,71.0242,67800.0
2014-02-12 13:00:00,76.06,76.07,75.94,75.99,54400.0,71.0055,71.0149,70.8935,70.9402,54400.0
2014-02-12 13:10:00,76.0,76.01,75.94,76.0,52300.0,70.9495,70.9588,70.8935,70.9495,52300.0
2014-02-12 13:20:00,76.0,76.09,75.95,76.01,62800.0,70.9495,71.0335,70.9028,70.9588,62800.0
2014-02-12 13:30:00,76.0,76.09,75.99,76.0,74300.0,70.9495,71.0335,70.9402,70.9495,74300.0
2014-02-12 13:40:00,75.99,76.01,75.94,76.01,46300.0,70.9402,70.9588,70.8935,70.9588,46300.0
2014-02-12 13:50:00,76.01,76.03,75.98,76.01,46700.0,70.9588,70.9775,70.9308,70.9588,46700.0
2014-02-12 14:00:00,76.02,76.06,75.99,76.01,65100.0,70.9682,71.0055,70.9402,70.9588,65100.0
2014-02-12 14:10:00,76.01,76.02,75.92,75.98,53200.0,70.9588,70.9682,70.8748,70.9308,53200.0
2014-02-12 14:20:00,75.99,76.05,75.98,76.04,50800.0,70.9402,70.9962,70.9308,70.9869,50800.0
2014-02-12 14:30:00,76.03,76.07,75.96,76.01,71000.0,70.9775,71.0149,70.9122,70.9588,71000.0
2014-02-12 14:40:00,76.02,76.08,75.89,75.92,78800.0,70.9682,71.0242,70.8468,70.8748,78800.0
2014-02-12 14:50:00,75.91,75.97,75.87,75.95,60700.0,70.8655,70.9215,70.8282,70.9028,60700.0
2014-02-12 15:00:00,75.96,76.01,75.95,76.01,75300.0,70.9122,70.9588,70.9028,70.9588,75300.0
2014-02-12 15:10:00,76.0,76.02,75.97,76.01,106800.0,70.9495,70.9682,70.9215,70.9588,106800.0
2014-02-12 15:20:00,76.0,76.01,75.99,76.0,92500.0,70.9495,70.9588,70.9402,70.9495,92500.0
2014-02-12 15:30:00,76.0,76.05,75.96,75.97,113600.0,70.9495,70.9962,70.9122,70.9215,113600.0
2014-02-12 15:40:00,75.97,76.03,75.91,75.92,187000.0,70.9215,70.9775,70.8655,70.8748,187000.0
2014-02-12 15:50:00,75.91,76.0,75.81,75.97,309000.0,70.8655,70.9495,70.7721,70.9215,309000.0
2014-02-13 09:30:00,75.48,75.85,75.15,75.35,247400.0,70.4641,70.8095,70.156,70.3427,247400.0
2014-02-13 09:40:00,75.41,75.55,75.13,75.39,122000.0,70.3987,70.5294,70.1373,70.3801,122000.0
2014-02-13 09:50:00,75.42,75.53,75.13,75.28,161800.0,70.4081,70.5107,70.1373,70.2774,161800.0
2014-02-13 10:00:00,75.33,75.59,75.2,75.55,189100.0,70.324,70.5668,70.2027,70.5294,189100.0
2014-02-13 10:10:00,75.55,75.9,75.32,75.76,301800.0,70.5294,70.8562,70.3147,70.7255,301800.0
2014-02-13 10:20:00,75.76,75.94,75.58,75.79,123500.0,70.7255,70.8935,70.5574,70.7535,123500.0
2014-02-13 10:30:00,75.8,75.81,75.45,75.76,129800.0,70.7628,70.7721,70.4361,70.7255,129800.0
2014-02-13 10:40:00,75.78,75.95,75.77,75.83,121400.0,70.7441,70.9028,70.7348,70.7908,121400.0
2014-02-13 10:50:00,75.84,76.12,75.77,75.98,122200.0,70.8001,71.0615,70.7348,70.9308,122200.0
2014-02-13 11:00:00,75.99,76.04,75.92,75.95,91300.0,70.9402,70.9869,70.8748,70.9028,91300.0
2014-02-13 11:10:00,75.95,76.06,75.82,76.06,80300.0,70.9028,71.0055,70.7815,71.0055,80300.0
2014-02-13 11:20:00,76.06,76.12,75.96,76.0,79700.0,71.0055,71.0615,70.9122,70.9495,79700.0
2014-02-13 11:30:00,76.0,76.04,75.95,75.99,73100.0,70.9495,70.9869,70.9028,70.9402,73100.0
2014-02-13 11:40:00,76.0,76.17,75.99,76.16,79100.0,70.9495,71.1082,70.9402,71.0989,79100.0
2014-02-13 11:50:00,76.16,76.17,76.03,76.09,77400.0,71.0989,71.1082,70.9775,71.0335,77400.0
2014-02-13 12:00:00,76.1,76.15,76.01,76.03,60700.0,71.0429,71.0895,70.9588,70.9775,60700.0
2014-02-13 12:10:00,76.01,76.28,76.01,76.22,111400.0,70.9588,71.2109,70.9588,71.1549,111400.0
2014-02-13 12:20:00,76.24,76.26,76.16,76.23,55300.0,71.1736,71.1922,71.0989,71.1642,55300.0
2014-02-13 12:30:00,76.23,76.32,76.18,76.21,47700.0,71.1642,71.2482,71.1176,71.1456,47700.0
2014-02-13 12:40:00,76.21,76.4,76.2,76.37,93800.0,71.1456,71.3229,71.1362,71.2949,93800.0
2014-02-13 12:50:00,76.39,76.44,76.31,76.33,108800.0,71.3136,71.3603,71.2389,71.2576,108800.0
2014-02-13 13:00:00,76.32,76.55,76.27,76.42,127200.0,71.2482,71.463,71.2016,71.3416,127200.0
2014-02-13 13:10:00,76.39,76.41,76.11,76.3,96100.0,71.3136,71.3323,71.0522,71.2296,96100.0
2014-02-13 13:20:00,76.3,76.31,76.23,76.26,46200.0,71.2296,71.2389,71.1642,71.1922,46200.0
2014-02-13 13:30:00,76.25,76.29,76.19,76.24,43600.0,71.1829,71.2202,71.1269,71.1736,43600.0
2014-02-13 13:40:00,76.24,76.27,76.17,76.18,46800.0,71.1736,71.2016,71.1082,71.1176,46800.0
2014-02-13 13:50:00,76.17,76.27,76.17,76.24,49400.0,71.1082,71.2016,71.1082,71.1736,49400.0
2014-02-13 14:00:00,76.24,76.26,76.17,76.17,75900.0,71.1736,71.1922,71.1082,71.1082,75900.0
2014-02-13 14:10:00,76.18,76.33,76.17,76.27,67600.0,71.1176,71.2576,71.1082,71.2016,67600.0
2014-02-13 14:20:00,76.26,76.37,76.19,76.34,69400.0,71.1922,71.2949,71.1269,71.2669,69400.0
2014-02-13 14:30:00,76.34,76.54,76.31,76.53,115100.0,71.2669,71.4536,71.2389,71.4443,115100.0
2014-02-13 14:40:00,76.52,76.55,76.43,76.5,60000.0,71.435,71.463,71.3509,71.4163,60000.0
2014-02-13 14:50:00,76.5,76.54,76.36,76.41,75800.0,71.4163,71.4536,71.2856,71.3323,75800.0
2014-02-13 15:00:00,76.38,76.47,76.31,76.47,72900.0,71.3043,71.3883,71.2389,71.3883,72900.0
2014-02-13 15:10:00,76.45,76.57,76.43,76.47,102300.0,71.3696,71.4816,71.3509,71.3883,102300.0
2014-02-13 15:20:00,76.48,76.53,76.42,76.52,91700.0,71.3976,71.4443,71.3416,71.435,91700.0
2014-02-13 15:30:00,76.52,76.64,76.48,76.49,118400.0,71.435,71.547,71.3976,71.407,118400.0
2014-02-13 15:40:00,76.5,76.57,76.37,76.48,159400.0,71.4163,71.4816,71.2949,71.3976,159400.0
2014-02-13 15:50:00,76.49,76.6,76.48,76.52,344000.0,71.407,71.5096,71.3976,71.435,344000.0
2014-02-14 09:30:00,76.58,76.85,76.49,76.76,212500.0,71.491,71.743,71.407,71.659,212500.0
2014-02-14 09:40:00,76.75,76.77,76.48,76.7,109200.0,71.6497,71.6683,71.3976,71.603,109200.0
2014-02-14 09:50:00,76.01,76.89,76.01,76.84,239500.0,70.9588,71.7804,70.9588,71.7337,239500.0
2014-02-14 10:00:00,76.83,76.87,76.62,76.72,108400.0,71.7244,71.7617,71.5283,71.6217,108400.0
2014-02-14 10:10:00,76.74,76.86,76.74,76.78,125600.0,71.6403,71.7524,71.6403,71.6777,125600.0
2014-02-14 10:20:00,76.76,76.89,76.76,76.82,81200.0,71.659,71.7804,71.659,71.715,81200.0
2014-02-14 10:30:00,76.8,76.94,76.8,76.83,94500.0,71.6964,71.827,71.6964,71.7244,94500.0
2014-02-14 10:40:00,76.82,76.94,76.82,76.87,92300.0,71.715,71.827,71.715,71.7617,92300.0
2014-02-14 10:50:00,76.88,76.88,76.63,76.73,122500.0,71.771,71.771,71.5376,71.631,122500.0
2014-02-14 11:00:00,76.71,76.8,76.65,76.67,74500.0,71.6123,71.6964,71.5563,71.575,74500.0
2014-02-14 11:10:00,76.67,76.83,76.67,76.82,63900.0,71.575,71.7244,71.575,71.715,63900.0
2014-02-14 11:20:00,76.84,76.94,76.82,76.83,87400.0,71.7337,71.827,71.715,71.7244,87400.0
2014-02-14 11:30:00,76.83,76.94,76.83,76.92,71900.0,71.7244,71.827,71.7244,71.8084,71900.0
2014-02-14 11:40:00,76.92,76.92,76.8,76.88,48300.0,71.8084,71.8084,71.6964,71.771,48300.0
2014-02-14 11:50:00,76.88,76.97,76.82,76.97,67100.0,71.771,71.8551,71.715,71.8551,67100.0
2014-02-14 12:00:00,76.97,76.99,76.81,76.82,44500.0,71.8551,71.8737,71.7057,71.715,44500.0
2014-02-14 12:10:00,76.81,76.84,76.76,76.81,49200.0,71.7057,71.7337,71.659,71.7057,49200.0
2014-02-14 12:20:00,76.82,76.91,76.82,76.84,69300.0,71.715,71.799,71.715,71.7337,69300.0
2014-02-14 12:30:00,76.83,76.94,76.82,76.87,52900.0,71.7244,71.827,71.715,71.7617,52900.0
2014-02-14 12:40:00,76.86,76.98,76.86,76.97,52400.0,71.7524,71.8644,71.7524,71.8551,52400.0
2014-02-14 12:50:00,76.96,76.97,76.83,76.86,57600.0,71.8457,71.8551,71.7244,71.7524,57600.0
2014-02-14 13:00:00,76.87,77.02,76.85,76.96,86600.0,71.7617,71.9017,71.743,71.8457,86600.0
2014-02-14 13:10:00,76.96,76.99,76.92,76.98,93600.0,71.8457,71.8737,71.8084,71.8644,93600.0
2014-02-14 13:20:00,76.98,76.98,76.91,76.92,61800.0,71.8644,71.8644,71.799,71.8084,61800.0
2014-02-14 13:30:00,76.91,77.04,76.9,77.02,45500.0,71.799,71.9204,71.7897,71.9017,45500.0
2014-02-14 13:40:00,77.02,77.23,77.02,77.19,171900.0,71.9017,72.0978,71.9017,72.0604,171900.0
2014-02-14 13:50:00,77.19,77.31,77.16,77.31,106400.0,72.0604,72.1725,72.0324,72.1725,106400.0
2014-02-14 14:00:00,77.31,77.42,77.28,77.41,143700.0,72.1725,72.2751,72.1445,72.2658,143700.0
2014-02-14 14:10:00,77.42,77.52,77.39,77.5,105000.0,72.2751,72.3685,72.2471,72.3498,105000.0
2014-02-14 14:20:00,77.51,77.53,77.36,77.39,79100.0,72.3592,72.3778,72.2191,72.2471,79100.0
2014-02-14 14:30:00,77.39,77.45,77.35,77.41,83200.0,72.2471,72.3032,72.2098,72.2658,83200.0
2014-02-14 14:40:00,77.41,77.49,77.38,77.46,75600.0,72.2658,72.3405,72.2378,72.3125,75600.0
2014-02-14 14:50:00,77.47,77.53,77.44,77.45,82900.0,72.3218,72.3778,72.2938,72.3032,82900.0
2014-02-14 15:00:00,77.45,77.46,77.4,77.42,65100.0,72.3032,72.3125,72.2565,72.2751,65100.0
2014-02-14 15:10:00,77.41,77.45,77.37,77.42,101100.0,72.2658,72.3032,72.2285,72.2751,101100.0
2014-02-14 15:20:00,77.43,77.52,77.4,77.51,94900.0,72.2845,72.3685,72.2565,72.3592,94900.0
2014-02-14 15:30:00,77.51,77.66,77.5,77.61,147600.0,72.3592,72.4992,72.3498,72.4525,147600.0
2014-02-14 15:40:00,77.61,77.62,77.46,77.5,172900.0,72.4525,72.4619,72.3125,72.3498,172900.0
2014-02-14 15:50:00,77.5,77.52,77.37,77.39,351900.0,72.3498,72.3685,72.2285,72.2471,351900.0
2014-02-18 09:30:00,78.49,78.49,77.64,77.98,406400.0,73.274,73.274,72.4805,72.7979,406400.0
2014-02-18 09:40:00,77.92,78.01,77.56,77.56,174200.0,72.7419,72.8259,72.4058,72.4058,174200.0
2014-02-18 09:50:00,77.59,77.62,77.2,77.39,272500.0,72.4339,72.4619,72.0698,72.2471,272500.0
2014-02-18 10:00:00,77.36,77.69,77.29,77.57,189900.0,72.2191,72.5272,72.1538,72.4152,189900.0
2014-02-18 10:10:00,77.57,77.86,77.46,77.72,262300.0,72.4152,72.6859,72.3125,72.5552,262300.0
2014-02-18 10:20:00,77.7,77.77,77.61,77.65,133300.0,72.5365,72.6019,72.4525,72.4899,133300.0
2014-02-18 10:30:00,77.66,77.69,77.54,77.63,150300.0,72.4992,72.5272,72.3872,72.4712,150300.0
2014-02-18 10:40:00,77.62,77.77,77.59,77.73,148100.0,72.4619,72.6019,72.4339,72.5645,148100.0
2014-02-18 10:50:00,77.74,77.78,77.7,77.74,127800.0,72.5739,72.6112,72.5365,72.5739,127800.0
2014-02-18 11:00:00,77.73,77.75,77.6,77.74,73900.0,72.5645,72.5832,72.4432,72.5739,73900.0
2014-02-18 11:10:00,77.74,77.77,77.61,77.77,75700.0,72.5739,72.6019,72.4525,72.6019,75700.0
2014-02-18 11:20:00,77.76,77.76,77.6,77.66,94800.0,72.5926,72.5926,72.4432,72.4992,94800.0
2014-02-18 11:30:00,77.67,77.69,77.54,77.65,119700.0,72.5085,72.5272,72.3872,72.4899,119700.0
2014-02-18 11:40:00,77.64,77.69,77.53,77.55,53600.0,72.4805,72.5272,72.3778,72.3965,53600.0
2014-02-18 11:50:00,77.55,77.65,77.54,77.63,91600.0,72.3965,72.4899,72.3872,72.4712,91600.0
2014-02-18 12:00:00,77.61,77.76,77.61,77.69,72500.0,72.4525,72.5926,72.4525,72.5272,72500.0
2014-02-18 12:10:00,77.66,77.72,77.63,77.66,62800.0,72.4992,72.5552,72.4712,72.4992,62800.0
2014-02-18 12:20:00,77.65,77.76,77.63,77.7,86800.0,72.4899,72.5926,72.4712,72.5365,86800.0
2014-02-18 12:30:00,77.69,77.75,77.64,77.7,61800.0,72.5272,72.5832,72.4805,72.5365,61800.0
2014-02-18 12:40:00,77.69,77.72,77.58,77.64,90200.0,72.5272,72.5552,72.4245,72.4805,90200.0
2014-02-18 12:50:00,77.65,77.65,77.51,77.54,81100.0,72.4899,72.4899,72.3592,72.3872,81100.0
2014-02-18 13:00:00,77.54,77.8,77.54,77.76,159600.0,72.3872,72.6299,72.3872,72.5926,159600.0
2014-02-18 13:10:00,77.75,77.78,77.69,77.72,62400.0,72.5832,72.6112,72.5272,72.5552,62400.0
2014-02-18 13:20:00,77.72,77.77,77.7,77.72,71400.0,72.5552,72.6019,72.5365,72.5552,71400.0
2014-02-18 13:30:00,77.71,77.71,77.59,77.6,64500.0,72.5459,72.5459,72.4339,72.4432,64500.0
2014-02-18 13:40:00,77.59,77.61,77.45,77.46,92600.0,72.4339,72.4525,72.3032,72.3125,92600.0
2014-02-18 13:50:00,77.47,77.65,77.45,77.63,78400.0,72.3218,72.4899,72.3032,72.4712,78400.0
2014-02-18 14:00:00,77.64,77.75,77.55,77.55,81000.0,72.4805,72.5832,72.3965,72.3965,81000.0
2014-02-18 14:10:00,77.54,77.69,77.53,77.69,84900.0,72.3872,72.5272,72.3778,72.5272,84900.0
2014-02-18 14:20:00,77.68,77.73,77.61,77.62,100000.0,72.5179,72.5645,72.4525,72.4619,100000.0
2014-02-18 14:30:00,77.64,77.75,77.6,77.75,107500.0,72.4805,72.5832,72.4432,72.5832,107500.0
2014-02-18 14:40:00,77.75,77.76,77.63,77.73,75900.0,72.5832,72.5926,72.4712,72.5645,75900.0
2014-02-18 14:50:00,77.73,77.76,77.57,77.61,80100.0,72.5645,72.5926,72.4152,72.4525,80100.0
2014-02-18 15:00:00,77.61,77.63,77.54,77.55,73200.0,72.4525,72.4712,72.3872,72.3965,73200.0
2014-02-18 15:10:00,77.54,77.62,77.5,77.57,105400.0,72.3872,72.4619,72.3498,72.4152,105400.0
2014-02-18 15:20:00,77.56,77.6,77.51,77.55,122000.0,72.4058,72.4432,72.3592,72.3965,122000.0
2014-02-18 15:30:00,77.56,77.67,77.55,77.67,146800.0,72.4058,72.5085,72.3965,72.5085,146800.0
2014-02-18 15:40:00,77.67,77.69,77.54,77.59,164200.0,72.5085,72.5272,72.3872,72.4339,164200.0
2014-02-18 15:50:00,77.6,77.66,77.48,77.49,465100.0,72.4432,72.4992,72.3312,72.3405,465100.0
2014-02-19 09:30:00,77.34,77.55,77.13,77.36,255300.0,72.2005,72.3965,72.0044,72.2191,255300.0
2014-02-19 09:40:00,77.36,77.55,77.32,77.4,215300.0,72.2191,72.3965,72.1818,72.2565,215300.0
2014-02-19 09:50:00,77.41,77.5,77.35,77.48,146400.0,72.2658,72.3498,72.2098,72.3312,146400.0
2014-02-19 10:00:00,77.48,77.93,77.44,77.93,173500.0,72.3312,72.7513,72.2938,72.7513,173500.0
2014-02-19 10:10:00,77.92,78.0,77.71,77.99,185700.0,72.7419,72.8166,72.5459,72.8073,185700.0
2014-02-19 10:20:00,77.99,78.01,77.81,77.94,163500.0,72.8073,72.8259,72.6392,72.7606,163500.0
2014-02-19 10:30:00,77.92,77.95,77.75,77.8,92100.0,72.7419,72.7699,72.5832,72.6299,92100.0
2014-02-19 10:40:00,77.81,77.84,77.68,77.71,63100.0,72.6392,72.6672,72.5179,72.5459,63100.0
2014-02-19 10:50:00,77.71,77.71,77.61,77.7,140100.0,72.5459,72.5459,72.4525,72.5365,140100.0
2014-02-19 11:00:00,77.71,77.72,77.57,77.6,98800.0,72.5459,72.5552,72.4152,72.4432,98800.0
2014-02-19 11:10:00,77.62,77.76,77.59,77.71,53200.0,72.4619,72.5926,72.4339,72.5459,53200.0
2014-02-19 11:20:00,77.7,77.82,77.66,77.73,71600.0,72.5365,72.6486,72.4992,72.5645,71600.0
2014-02-19 11:30:00,77.72,77.74,77.58,77.65,97200.0,72.5552,72.5739,72.4245,72.4899,97200.0
2014-02-19 11:40:00,77.64,77.65,77.58,77.62,76300.0,72.4805,72.4899,72.4245,72.4619,76300.0
2014-02-19 11:50:00,77.63,77.65,77.4,77.4,188700.0,72.4712,72.4899,72.2565,72.2565,188700.0
2014-02-19 12:00:00,77.4,77.56,77.27,77.45,147100.0,72.2565,72.4058,72.1351,72.3032,147100.0
2014-02-19 12:10:00,77.45,77.56,77.45,77.48,76500.0,72.3032,72.4058,72.3032,72.3312,76500.0
2014-02-19 12:20:00,77.47,77.48,77.34,77.36,146100.0,72.3218,72.3312,72.2005,72.2191,146100.0
2014-02-19 12:30:00,77.36,77.43,77.33,77.41,75400.0,72.2191,72.2845,72.1911,72.2658,75400.0
2014-02-19 12:40:00,77.4,77.41,77.31,77.33,99500.0,72.2565,72.2658,72.1725,72.1911,99500.0
2014-02-19 12:50:00,77.34,77.37,77.25,77.28,102500.0,72.2005,72.2285,72.1164,72.1445,102500.0
2014-02-19 13:00:00,77.29,77.47,77.26,77.44,68900.0,72.1538,72.3218,72.1258,72.2938,68900.0
2014-02-19 13:10:00,77.45,77.45,77.36,77.42,64400.0,72.3032,72.3032,72.2191,72.2751,64400.0
2014-02-19 13:20:00,77.42,77.42,77.35,77.36,78100.0,72.2751,72.2751,72.2098,72.2191,78100.0
2014-02-19 13:30:00,77.36,77.37,77.25,77.3,83500.0,72.2191,72.2285,72.1164,72.1631,83500.0
2014-02-19 13:40:00,77.29,77.34,77.29,77.32,65600.0,72.1538,72.2005,72.1538,72.1818,65600.0
2014-02-19 13:50:00,77.32,77.39,77.31,77.31,101900.0,72.1818,72.2471,72.1725,72.1725,101900.0
2014-02-19 14:00:00,77.31,77.55,77.3,77.43,143000.0,72.1725,72.3965,72.1631,72.2845,143000.0
2014-02-19 14:10:00,77.42,77.44,77.31,77.33,142200.0,72.2751,72.2938,72.1725,72.1911,142200.0
2014-02-19 14:20:00,77.33,77.33,77.13,77.29,179200.0,72.1911,72.1911,72.0044,72.1538,179200.0
2014-02-19 14:30:00,77.3,77.32,77.2,77.24,87500.0,72.1631,72.1818,72.0698,72.1071,87500.0
2014-02-19 14:40:00,77.25,77.26,77.06,77.07,168500.0,72.1164,72.1258,71.9391,71.9484,168500.0
2014-02-19 14:50:00,77.08,77.2,76.93,77.03,170300.0,71.9577,72.0698,71.8177,71.9111,170300.0
2014-02-19 15:00:00,77.04,77.13,77.01,77.1,120400.0,71.9204,72.0044,71.8924,71.9764,120400.0
2014-02-19 15:10:00,77.1,77.1,76.83,76.85,219800.0,71.9764,71.9764,71.7244,71.743,219800.0
2014-02-19 15:20:00,76.83,76.89,76.79,76.79,137800.0,71.7244,71.7804,71.687,71.687,137800.0
2014-02-19 15:30:00,76.79,76.79,76.67,76.76,192200.0,71.687,71.687,71.575,71.659,192200.0
2014-02-19 15:40:00,76.76,76.85,76.59,76.59,278200.0,71.659,71.743,71.5003,71.5003,278200.0
2014-02-19 15:50:00,76.61,76.69,76.53,76.68,417900.0,71.519,71.5937,71.4443,71.5843,417900.0
2014-02-20 09:30:00,76.88,76.88,76.01,76.03,421700.0,71.771,71.771,70.9588,70.9775,421700.0
2014-02-20 09:40:00,76.03,76.07,75.35,75.44,399700.0,70.9775,71.0149,70.3427,70.4267,399700.0
2014-02-20 09:50:00,75.44,75.52,75.16,75.4,417500.0,70.4267,70.5014,70.1653,70.3894,417500.0
2014-02-20 10:00:00,75.4,75.88,75.25,75.35,323800.0,70.3894,70.8375,70.2494,70.3427,323800.0
2014-02-20 10:10:00,75.35,75.62,75.22,75.23,340000.0,70.3427,70.5948,70.2213,70.2307,340000.0
2014-02-20 10:20:00,75.24,75.31,74.85,74.95,653500.0,70.24,70.3054,69.8759,69.9693,653500.0
2014-02-20 10:30:00,74.96,75.46,74.92,75.45,269000.0,69.9786,70.4454,69.9413,70.4361,269000.0
2014-02-20 10:40:00,75.45,75.47,75.1,75.2,231800.0,70.4361,70.4547,70.1093,70.2027,231800.0
2014-02-20 10:50:00,75.2,75.2,74.85,75.03,236500.0,70.2027,70.2027,69.8759,70.044,236500.0
2014-02-20 11:00:00,75.02,75.24,74.93,75.2,266200.0,70.0346,70.24,69.9506,70.2027,266200.0
2014-02-20 11:10:00,75.2,75.39,75.17,75.24,312000.0,70.2027,70.3801,70.1747,70.24,312000.0
2014-02-20 11:20:00,75.23,75.26,75.1,75.16,120600.0,70.2307,70.2587,70.1093,70.1653,120600.0
2014-02-20 11:30:00,75.16,75.39,75.15,75.36,129500.0,70.1653,70.3801,70.156,70.352,129500.0
2014-02-20 11:40:00,75.37,75.58,75.34,75.58,105300.0,70.3614,70.5574,70.3334,70.5574,105300.0
2014-02-20 11:50:00,75.56,75.58,75.36,75.51,96300.0,70.5388,70.5574,70.352,70.4921,96300.0
2014-02-20 12:00:00,75.52,75.52,75.3,75.34,103700.0,70.5014,70.5014,70.296,70.3334,103700.0
2014-02-20 12:10:00,75.34,75.56,75.34,75.49,88100.0,70.3334,70.5388,70.3334,70.4734,88100.0
2014-02-20 12:20:00,75.49,75.63,75.48,75.58,130800.0,70.4734,70.6041,70.4641,70.5574,130800.0
2014-02-20 12:30:00,75.59,75.66,75.48,75.62,113300.0,70.5668,70.6321,70.4641,70.5948,113300.0
2014-02-20 12:40:00,75.6,75.79,75.55,75.59,102300.0,70.5761,70.7535,70.5294,70.5668,102300.0
2014-02-20 12:50:00,75.59,75.59,75.44,75.53,130200.0,70.5668,70.5668,70.4267,70.5107,130200.0
2014-02-20 13:00:00,75.55,75.69,75.5,75.68,88500.0,70.5294,70.6601,70.4827,70.6508,88500.0
2014-02-20 13:10:00,75.68,75.68,75.5,75.52,98000.0,70.6508,70.6508,70.4827,70.5014,98000.0
2014-02-20 13:20:00,75.5,75.7,75.48,75.56,96300.0,70.4827,70.6695,70.4641,70.5388,96300.0
2014-02-20 13:30:00,75.55,75.59,75.48,75.54,67300.0,70.5294,70.5668,70.4641,70.5201,67300.0
2014-02-20 13:40:00,75.52,75.56,75.48,75.55,84100.0,70.5014,70.5388,70.4641,70.5294,84100.0
2014-02-20 13:50:00,75.57,75.63,75.52,75.62,113100.0,70.5481,70.6041,70.5014,70.5948,113100.0
2014-02-20 14:00:00,75.62,75.62,75.5,75.58,95000.0,70.5948,70.5948,70.4827,70.5574,95000.0
2014-02-20 14:10:00,75.58,75.68,75.49,75.61,108600.0,70.5574,70.6508,70.4734,70.5854,108600.0
2014-02-20 14:20:00,75.61,75.83,75.6,75.8,217800.0,70.5854,70.7908,70.5761,70.7628,217800.0
2014-02-20 14:30:00,75.8,75.8,75.57,75.59,228800.0,70.7628,70.7628,70.5481,70.5668,228800.0
2014-02-20 14:40:00,75.61,75.64,75.53,75.59,72300.0,70.5854,70.6134,70.5107,70.5668,72300.0
2014-02-20 14:50:00,75.6,75.66,75.5,75.65,114100.0,70.5761,70.6321,70.4827,70.6228,114100.0
2014-02-20 15:00:00,75.65,75.66,75.54,75.61,155500.0,70.6228,70.6321,70.5201,70.5854,155500.0
2014-02-20 15:10:00,75.62,75.69,75.61,75.64,103600.0,70.5948,70.6601,70.5854,70.6134,103600.0
2014-02-20 15:20:00,75.64,75.7,75.58,75.63,154700.0,70.6134,70.6695,70.5574,70.6041,154700.0
2014-02-20 15:30:00,75.64,75.81,75.63,75.72,200800.0,70.6134,70.7721,70.6041,70.6881,200800.0
2014-02-20 15:40:00,75.72,75.86,75.66,75.84,266400.0,70.6881,70.8188,70.6321,70.8001,266400.0
2014-02-20 15:50:00,75.84,75.95,75.82,75.86,464900.0,70.8001,70.9028,70.7815,70.8188,464900.0
2014-02-21 09:30:00,75.86,76.33,75.5,75.83,584300.0,70.8188,71.2576,70.4827,70.7908,584300.0
2014-02-21 09:40:00,75.78,76.22,75.78,75.95,293400.0,70.7441,71.1549,70.7441,70.9028,293400.0
2014-02-21 09:50:00,75.97,76.2,75.93,76.02,370300.0,70.9215,71.1362,70.8842,70.9682,370300.0
2014-02-21 10:00:00,76.01,76.35,75.96,76.14,350600.0,70.9588,71.2763,70.9122,71.0802,350600.0
2014-02-21 10:10:00,76.16,76.18,76.0,76.08,169700.0,71.0989,71.1176,70.9495,71.0242,169700.0
2014-02-21 10:20:00,76.07,76.08,75.88,76.08,196400.0,71.0149,71.0242,70.8375,71.0242,196400.0
2014-02-21 10:30:00,76.08,76.15,75.95,75.95,88600.0,71.0242,71.0895,70.9028,70.9028,88600.0
2014-02-21 10:40:00,75.96,76.2,75.93,76.2,142300.0,70.9122,71.1362,70.8842,71.1362,142300.0
2014-02-21 10:50:00,76.18,76.22,76.08,76.2,124900.0,71.1176,71.1549,71.0242,71.1362,124900.0
2014-02-21 11:00:00,76.2,76.22,76.08,76.08,127100.0,71.1362,71.1549,71.0242,71.0242,127100.0
2014-02-21 11:10:00,76.09,76.15,75.95,76.01,130900.0,71.0335,71.0895,70.9028,70.9588,130900.0
2014-02-21 11:20:00,76.0,76.13,75.95,76.0,118600.0,70.9495,71.0709,70.9028,70.9495,118600.0
2014-02-21 11:30:00,76.01,76.13,76.0,76.04,84400.0,70.9588,71.0709,70.9495,70.9869,84400.0
2014-02-21 11:40:00,76.05,76.12,76.01,76.05,85200.0,70.9962,71.0615,70.9588,70.9962,85200.0
2014-02-21 11:50:00,76.04,76.12,76.03,76.05,64800.0,70.9869,71.0615,70.9775,70.9962,64800.0
2014-02-21 12:00:00,76.04,76.12,75.93,75.95,84900.0,70.9869,71.0615,70.8842,70.9028,84900.0
2014-02-21 12:10:00,75.95,76.0,75.92,75.94,97100.0,70.9028,70.9495,70.8748,70.8935,97100.0
2014-02-21 12:20:00,75.95,75.98,75.83,75.84,114500.0,70.9028,70.9308,70.7908,70.8001,114500.0
2014-02-21 12:30:00,75.85,75.86,75.73,75.83,99500.0,70.8095,70.8188,70.6975,70.7908,99500.0
2014-02-21 12:40:00,75.82,75.84,75.68,75.75,75400.0,70.7815,70.8001,70.6508,70.7161,75400.0
2014-02-21 12:50:00,75.74,75.82,75.72,75.77,46200.0,70.7068,70.7815,70.6881,70.7348,46200.0
2014-02-21 13:00:00,75.77,75.99,75.71,75.98,120500.0,70.7348,70.9402,70.6788,70.9308,120500.0
2014-02-21 13:10:00,75.97,75.98,75.86,75.87,60100.0,70.9215,70.9308,70.8188,70.8282,60100.0
2014-02-21 13:20:00,75.86,76.05,75.86,75.88,97200.0,70.8188,70.9962,70.8188,70.8375,97200.0
2014-02-21 13:30:00,75.89,75.92,75.73,75.76,106900.0,70.8468,70.8748,70.6975,70.7255,106900.0
2014-02-21 13:40:00,75.76,75.81,75.72,75.74,71600.0,70.7255,70.7721,70.6881,70.7068,71600.0
2014-02-21 13:50:00,75.74,75.74,75.61,75.71,112700.0,70.7068,70.7068,70.5854,70.6788,112700.0
2014-02-21 14:00:00,75.7,75.81,75.7,75.74,105100.0,70.6695,70.7721,70.6695,70.7068,105100.0
2014-02-21 14:10:00,75.74,75.76,75.63,75.66,78600.0,70.7068,70.7255,70.6041,70.6321,78600.0
2014-02-21 14:20:00,75.66,75.76,75.63,75.66,74000.0,70.6321,70.7255,70.6041,70.6321,74000.0
2014-02-21 14:30:00,75.66,75.69,75.53,75.67,90600.0,70.6321,70.6601,70.5107,70.6414,90600.0
2014-02-21 14:40:00,75.64,75.76,75.61,75.71,74400.0,70.6134,70.7255,70.5854,70.6788,74400.0
2014-02-21 14:50:00,75.72,75.84,75.72,75.74,122200.0,70.6881,70.8001,70.6881,70.7068,122200.0
2014-02-21 15:00:00,75.73,75.76,75.68,75.76,89800.0,70.6975,70.7255,70.6508,70.7255,89800.0
2014-02-21 15:10:00,75.77,75.8,75.73,75.79,104100.0,70.7348,70.7628,70.6975,70.7535,104100.0
2014-02-21 15:20:00,75.79,75.89,75.75,75.88,131500.0,70.7535,70.8468,70.7161,70.8375,131500.0
2014-02-21 15:30:00,75.88,75.92,75.72,75.73,153700.0,70.8375,70.8748,70.6881,70.6975,153700.0
2014-02-21 15:40:00,75.74,75.86,75.7,75.73,210700.0,70.7068,70.8188,70.6695,70.6975,210700.0
2014-02-21 15:50:00,75.72,75.8,75.64,75.69,376100.0,70.6881,70.7628,70.6134,70.6601,376100.0
2014-02-24 09:30:00,75.57,76.36,75.56,76.08,855900.0,70.5481,71.2856,70.5388,71.0242,855900.0
2014-02-24 09:40:00,76.08,76.3,75.94,76.25,318500.0,71.0242,71.2296,70.8935,71.1829,318500.0
2014-02-24 09:50:00,76.25,76.97,76.23,76.85,330700.0,71.1829,71.8551,71.1642,71.743,330700.0
2014-02-24 10:00:00,76.86,76.9,76.43,76.46,214900.0,71.7524,71.7897,71.3509,71.3789,214900.0
2014-02-24 10:10:00,76.45,76.5,76.24,76.25,222800.0,71.3696,71.4163,71.1736,71.1829,222800.0
2014-02-24 10:20:00,76.23,76.42,76.22,76.42,121200.0,71.1642,71.3416,71.1549,71.3416,121200.0
2014-02-24 10:30:00,76.42,76.5,76.33,76.42,141200.0,71.3416,71.4163,71.2576,71.3416,141200.0
2014-02-24 10:40:00,76.41,76.44,76.31,76.32,180000.0,71.3323,71.3603,71.2389,71.2482,180000.0
2014-02-24 10:50:00,76.31,76.42,76.3,76.39,146600.0,71.2389,71.3416,71.2296,71.3136,146600.0
2014-02-24 11:00:00,76.39,76.44,76.35,76.43,103200.0,71.3136,71.3603,71.2763,71.3509,103200.0
2014-02-24 11:10:00,76.42,76.53,76.36,76.51,149000.0,71.3416,71.4443,71.2856,71.4256,149000.0
2014-02-24 11:20:00,76.5,76.56,76.43,76.54,118600.0,71.4163,71.4723,71.3509,71.4536,118600.0
2014-02-24 11:30:00,76.54,76.6,76.47,76.55,180600.0,71.4536,71.5096,71.3883,71.463,180600.0
2014-02-24 11:40:00,76.54,76.71,76.49,76.7,160100.0,71.4536,71.6123,71.407,71.603,160100.0
2014-02-24 11:50:00,76.7,76.82,76.63,76.67,152900.0,71.603,71.715,71.5376,71.575,152900.0
2014-02-24 12:00:00,76.67,76.79,76.64,76.76,70700.0,71.575,71.687,71.547,71.659,70700.0
2014-02-24 12:10:00,76.76,76.78,76.64,76.7,68000.0,71.659,71.6777,71.547,71.603,68000.0
2014-02-24 12:20:00,76.7,76.74,76.66,76.7,54000.0,71.603,71.6403,71.5657,71.603,54000.0
2014-02-24 12:30:00,76.72,76.73,76.62,76.64,79100.0,71.6217,71.631,71.5283,71.547,79100.0
2014-02-24 12:40:00,76.64,76.67,76.55,76.61,93100.0,71.547,71.575,71.463,71.519,93100.0
2014-02-24 12:50:00,76.6,76.67,76.55,76.65,158000.0,71.5096,71.575,71.463,71.5563,158000.0
2014-02-24 13:00:00,76.64,76.65,76.56,76.6,91900.0,71.547,71.5563,71.4723,71.5096,91900.0
2014-02-24 13:10:00,76.62,76.65,76.57,76.58,85800.0,71.5283,71.5563,71.4816,71.491,85800.0
2014-02-24 13:20:00,76.6,76.69,76.59,76.67,152600.0,71.5096,71.5937,71.5003,71.575,152600.0
2014-02-24 13:30:00,76.68,76.83,76.62,76.65,100400.0,71.5843,71.7244,71.5283,71.5563,100400.0
2014-02-24 13:40:00,76.65,76.71,76.56,76.65,80200.0,71.5563,71.6123,71.4723,71.5563,80200.0
2014-02-24 13:50:00,76.66,76.66,76.57,76.6,68100.0,71.5657,71.5657,71.4816,71.5096,68100.0
2014-02-24 14:00:00,76.6,76.69,76.57,76.65,95700.0,71.5096,71.5937,71.4816,71.5563,95700.0
2014-02-24 14:10:00,76.67,76.67,76.6,76.65,80400.0,71.575,71.575,71.5096,71.5563,80400.0
2014-02-24 14:20:00,76.67,76.67,76.56,76.58,143400.0,71.575,71.575,71.4723,71.491,143400.0
2014-02-24 14:30:00,76.58,76.6,76.51,76.59,101700.0,71.491,71.5096,71.4256,71.5003,101700.0
2014-02-24 14:40:00,76.59,76.66,76.56,76.58,129300.0,71.5003,71.5657,71.4723,71.491,129300.0
2014-02-24 14:50:00,76.57,76.6,76.4,76.41,152900.0,71.4816,71.5096,71.3229,71.3323,152900.0
2014-02-24 15:00:00,76.4,76.46,76.35,76.36,144400.0,71.3229,71.3789,71.2763,71.2856,144400.0
2014-02-24 15:10:00,76.36,76.42,76.36,76.39,97000.0,71.2856,71.3416,71.2856,71.3136,97000.0
2014-02-24 15:20:00,76.41,76.44,76.16,76.17,227000.0,71.3323,71.3603,71.0989,71.1082,227000.0
2014-02-24 15:30:00,76.17,76.4,76.16,76.37,129300.0,71.1082,71.3229,71.0989,71.2949,129300.0
2014-02-24 15:40:00,76.37,76.38,76.25,76.28,211300.0,71.2949,71.3043,71.1829,71.2109,211300.0
2014-02-24 15:50:00,76.28,76.28,75.93,75.94,750100.0,71.2109,71.2109,70.8842,70.8935,750100.0
2014-02-25 09:30:00,76.0,76.45,75.86,75.98,265600.0,70.9495,71.3696,70.8188,70.9308,265600.0
2014-02-25 09:40:00,75.99,76.01,75.9,75.93,270900.0,70.9402,70.9588,70.8562,70.8842,270900.0
2014-02-25 09:50:00,75.94,75.94,75.63,75.69,138300.0,70.8935,70.8935,70.6041,70.6601,138300.0
2014-02-25 10:00:00,75.66,75.91,75.52,75.87,329300.0,70.6321,70.8655,70.5014,70.8282,329300.0
2014-02-25 10:10:00,75.87,76.0,75.71,75.97,230600.0,70.8282,70.9495,70.6788,70.9215,230600.0
2014-02-25 10:20:00,75.98,76.25,75.96,76.03,176300.0,70.9308,71.1829,70.9122,70.9775,176300.0
2014-02-25 10:30:00,76.02,76.23,76.01,76.23,198600.0,70.9682,71.1642,70.9588,71.1642,198600.0
2014-02-25 10:40:00,76.24,76.4,76.17,76.34,192100.0,71.1736,71.3229,71.1082,71.2669,192100.0
2014-02-25 10:50:00,76.33,76.39,76.28,76.29,101100.0,71.2576,71.3136,71.2109,71.2202,101100.0
2014-02-25 11:00:00,76.3,76.39,76.22,76.27,101900.0,71.2296,71.3136,71.1549,71.2016,101900.0
2014-02-25 11:10:00,76.26,76.58,76.23,76.43,145600.0,71.1922,71.491,71.1642,71.3509,145600.0
2014-02-25 11:20:00,76.43,76.49,76.36,76.4,100000.0,71.3509,71.407,71.2856,71.3229,100000.0
2014-02-25 11:30:00,76.4,76.44,76.26,76.3,95900.0,71.3229,71.3603,71.1922,71.2296,95900.0
2014-02-25 11:40:00,76.29,76.65,76.28,76.56,154400.0,71.2202,71.5563,71.2109,71.4723,154400.0
2014-02-25 11:50:00,76.56,76.56,76.35,76.37,92200.0,71.4723,71.4723,71.2763,71.2949,92200.0
2014-02-25 12:00:00,76.38,76.64,76.38,76.62,119200.0,71.3043,71.547,71.3043,71.5283,119200.0
2014-02-25 12:10:00,76.61,76.63,76.53,76.56,151600.0,71.519,71.5376,71.4443,71.4723,151600.0
2014-02-25 12:20:00,76.56,76.66,76.52,76.64,73400.0,71.4723,71.5657,71.435,71.547,73400.0
2014-02-25 12:30:00,76.64,76.85,76.58,76.83,166300.0,71.547,71.743,71.491,71.7244,166300.0
2014-02-25 12:40:00,76.83,76.97,76.82,76.92,133700.0,71.7244,71.8551,71.715,71.8084,133700.0
2014-02-25 12:50:00,76.92,76.92,76.83,76.87,57000.0,71.8084,71.8084,71.7244,71.7617,57000.0
2014-02-25 13:00:00,76.87,76.91,76.79,76.86,86000.0,71.7617,71.799,71.687,71.7524,86000.0
2014-02-25 13:10:00,76.85,76.9,76.79,76.87,70600.0,71.743,71.7897,71.687,71.7617,70600.0
2014-02-25 13:20:00,76.84,76.91,76.84,76.85,54500.0,71.7337,71.799,71.7337,71.743,54500.0
2014-02-25 13:30:00,76.85,76.92,76.8,76.83,72600.0,71.743,71.8084,71.6964,71.7244,72600.0
2014-02-25 13:40:00,76.84,76.91,76.76,76.8,92000.0,71.7337,71.799,71.659,71.6964,92000.0
2014-02-25 13:50:00,76.8,76.91,76.77,76.89,58400.0,71.6964,71.799,71.6683,71.7804,58400.0
2014-02-25 14:00:00,76.88,76.95,76.69,76.86,166100.0,71.771,71.8364,71.5937,71.7524,166100.0
2014-02-25 14:10:00,76.85,76.87,76.78,76.81,582700.0,71.743,71.7617,71.6777,71.7057,582700.0
2014-02-25 14:20:00,76.81,76.85,76.72,76.79,171800.0,71.7057,71.743,71.6217,71.687,171800.0
2014-02-25 14:30:00,76.8,76.81,76.67,76.69,243900.0,71.6964,71.7057,71.575,71.5937,243900.0
2014-02-25 14:40:00,76.69,76.76,76.64,76.64,139800.0,71.5937,71.659,71.547,71.547,139800.0
2014-02-25 14:50:00,76.65,76.73,76.62,76.7,85700.0,71.5563,71.631,71.5283,71.603,85700.0
2014-02-25 15:00:00,76.7,76.77,76.64,76.76,203500.0,71.603,71.6683,71.547,71.659,203500.0
2014-02-25 15:10:00,76.76,76.76,76.65,76.72,120300.0,71.659,71.659,71.5563,71.6217,120300.0
2014-02-25 15:20:00,76.71,76.87,76.66,76.86,167800.0,71.6123,71.7617,71.5657,71.7524,167800.0
2014-02-25 15:30:00,76.85,76.88,76.71,76.78,262400.0,71.743,71.771,71.6123,71.6777,262400.0
2014-02-25 15:40:00,76.77,76.82,76.7,76.75,260000.0,71.6683,71.715,71.603,71.6497,260000.0
2014-02-25 15:50:00,76.75,76.82,76.69,76.74,453000.0,71.6497,71.715,71.5937,71.6403,453000.0
2014-02-26 09:30:00,76.83,77.2,76.82,77.0,386700.0,71.7244,72.0698,71.715,71.8831,386700.0
2014-02-26 09:40:00,77.0,77.14,76.95,76.97,308500.0,71.8831,72.0138,71.8364,71.8551,308500.0
2014-02-26 09:50:00,76.97,76.97,76.81,76.88,212400.0,71.8551,71.8551,71.7057,71.771,212400.0
2014-02-26 10:00:00,76.87,77.28,76.87,77.06,353200.0,71.7617,72.1445,71.7617,71.9391,353200.0
2014-02-26 10:10:00,77.06,77.07,76.87,76.95,134400.0,71.9391,71.9484,71.7617,71.8364,134400.0
2014-02-26 10:20:00,76.97,77.06,76.92,77.01,83900.0,71.8551,71.9391,71.8084,71.8924,83900.0
2014-02-26 10:30:00,76.99,77.04,76.96,76.99,189900.0,71.8737,71.9204,71.8457,71.8737,189900.0
2014-02-26 10:40:00,76.99,77.02,76.97,77.02,191700.0,71.8737,71.9017,71.8551,71.9017,191700.0
2014-02-26 10:50:00,77.02,77.02,76.9,76.98,105100.0,71.9017,71.9017,71.7897,71.8644,105100.0
2014-02-26 11:00:00,76.98,77.01,76.92,76.94,110700.0,71.8644,71.8924,71.8084,71.827,110700.0
2014-02-26 11:10:00,76.95,77.01,76.95,77.01,213000.0,71.8364,71.8924,71.8364,71.8924,213000.0
2014-02-26 11:20:00,77.01,77.1,77.0,77.1,114900.0,71.8924,71.9764,71.8831,71.9764,114900.0
2014-02-26 11:30:00,77.11,77.14,77.01,77.02,104000.0,71.9858,72.0138,71.8924,71.9017,104000.0
2014-02-26 11:40:00,77.04,77.06,76.99,76.99,139500.0,71.9204,71.9391,71.8737,71.8737,139500.0
2014-02-26 11:50:00,77.0,77.05,77.0,77.05,56300.0,71.8831,71.9297,71.8831,71.9297,56300.0
2014-02-26 12:00:00,77.05,77.09,77.01,77.06,80600.0,71.9297,71.9671,71.8924,71.9391,80600.0
2014-02-26 12:10:00,77.08,77.15,77.06,77.15,81700.0,71.9577,72.0231,71.9391,72.0231,81700.0
2014-02-26 12:20:00,77.14,77.25,77.13,77.25,358300.0,72.0138,72.1164,72.0044,72.1164,358300.0
2014-02-26 12:30:00,77.23,77.27,77.15,77.24,268200.0,72.0978,72.1351,72.0231,72.1071,268200.0
2014-02-26 12:40:00,77.25,77.31,77.2,77.25,197100.0,72.1164,72.1725,72.0698,72.1164,197100.0
2014-02-26 12:50:00,77.23,77.24,77.14,77.14,131000.0,72.0978,72.1071,72.0138,72.0138,131000.0
2014-02-26 13:00:00,77.14,77.16,77.02,77.14,211800.0,72.0138,72.0324,71.9017,72.0138,211800.0
2014-02-26 13:10:00,77.15,77.25,77.13,77.13,104100.0,72.0231,72.1164,72.0044,72.0044,104100.0
2014-02-26 13:20:00,77.13,77.22,77.11,77.2,70400.0,72.0044,72.0884,71.9858,72.0698,70400.0
2014-02-26 13:30:00,77.2,77.26,77.2,77.23,62600.0,72.0698,72.1258,72.0698,72.0978,62600.0
2014-02-26 13:40:00,77.24,77.39,77.24,77.27,99600.0,72.1071,72.2471,72.1071,72.1351,99600.0
2014-02-26 13:50:00,77.28,77.31,77.1,77.11,96900.0,72.1445,72.1725,71.9764,71.9858,96900.0
2014-02-26 14:00:00,77.12,77.22,76.91,76.91,176100.0,71.9951,72.0884,71.799,71.799,176100.0
2014-02-26 14:10:00,76.91,76.94,76.64,76.68,197000.0,71.799,71.827,71.547,71.5843,197000.0
2014-02-26 14:20:00,76.66,76.83,76.62,76.68,171300.0,71.5657,71.7244,71.5283,71.5843,171300.0
2014-02-26 14:30:00,76.68,76.83,76.61,76.82,133300.0,71.5843,71.7244,71.519,71.715,133300.0
2014-02-26 14:40:00,76.83,76.92,76.78,76.82,108700.0,71.7244,71.8084,71.6777,71.715,108700.0
2014-02-26 14:50:00,76.85,77.0,76.83,76.96,92200.0,71.743,71.8831,71.7244,71.8457,92200.0
2014-02-26 15:00:00,76.95,76.99,76.85,76.92,92000.0,71.8364,71.8737,71.743,71.8084,92000.0
2014-02-26 15:10:00,76.91,77.02,76.73,76.97,150400.0,71.799,71.9017,71.631,71.8551,150400.0
2014-02-26 15:20:00,76.97,77.11,76.96,77.06,130100.0,71.8551,71.9858,71.8457,71.9391,130100.0
2014-02-26 15:30:00,77.05,77.17,77.05,77.16,256900.0,71.9297,72.0418,71.9297,72.0324,256900.0
2014-02-26 15:40:00,77.15,77.22,77.13,77.16,281500.0,72.0231,72.0884,72.0044,72.0324,281500.0
2014-02-26 15:50:00,77.16,77.41,77.15,77.36,514500.0,72.0324,72.2658,72.0231,72.2191,514500.0
2014-02-27 09:30:00,77.34,77.73,77.09,77.58,264100.0,72.2005,72.5645,71.9671,72.4245,264100.0
2014-02-27 09:40:00,77.56,77.82,77.44,77.44,263600.0,72.4058,72.6486,72.2938,72.2938,263600.0
2014-02-27 09:50:00,77.43,77.43,77.05,77.25,172000.0,72.2845,72.2845,71.9297,72.1164,172000.0
2014-02-27 10:00:00,77.25,77.49,77.06,77.23,190900.0,72.1164,72.3405,71.9391,72.0978,190900.0
2014-02-27 10:10:00,77.23,77.31,77.0,77.26,151100.0,72.0978,72.1725,71.8831,72.1258,151100.0
2014-02-27 10:20:00,77.26,77.33,77.15,77.29,63100.0,72.1258,72.1911,72.0231,72.1538,63100.0
2014-02-27 10:30:00,77.27,77.61,77.27,77.54,69900.0,72.1351,72.4525,72.1351,72.3872,69900.0
2014-02-27 10:40:00,77.54,77.55,77.42,77.48,61700.0,72.3872,72.3965,72.2751,72.3312,61700.0
2014-02-27 10:50:00,77.48,77.73,77.48,77.73,99000.0,72.3312,72.5645,72.3312,72.5645,99000.0
2014-02-27 11:00:00,77.73,77.79,77.65,77.75,127900.0,72.5645,72.6206,72.4899,72.5832,127900.0
2014-02-27 11:10:00,77.75,78.01,77.72,77.91,169300.0,72.5832,72.8259,72.5552,72.7326,169300.0
2014-02-27 11:20:00,77.9,77.95,77.75,77.86,67900.0,72.7233,72.7699,72.5832,72.6859,67900.0
2014-02-27 11:30:00,77.86,77.87,77.75,77.83,66700.0,72.6859,72.6952,72.5832,72.6579,66700.0
2014-02-27 11:40:00,77.83,77.89,77.76,77.83,74600.0,72.6579,72.7139,72.5926,72.6579,74600.0
2014-02-27 11:50:00,77.82,77.84,77.74,77.81,49900.0,72.6486,72.6672,72.5739,72.6392,49900.0
2014-02-27 12:00:00,77.81,77.92,77.63,77.68,68900.0,72.6392,72.7419,72.4712,72.5179,68900.0
2014-02-27 12:10:00,77.68,77.82,77.68,77.77,47300.0,72.5179,72.6486,72.5179,72.6019,47300.0
2014-02-27 12:20:00,77.79,77.84,77.73,77.79,34900.0,72.6206,72.6672,72.5645,72.6206,34900.0
2014-02-27 12:30:00,77.78,77.79,77.64,77.69,90600.0,72.6112,72.6206,72.4805,72.5272,90600.0
2014-02-27 12:40:00,77.72,77.82,77.72,77.76,39100.0,72.5552,72.6486,72.5552,72.5926,39100.0
2014-02-27 12:50:00,77.77,77.83,77.74,77.77,44400.0,72.6019,72.6579,72.5739,72.6019,44400.0
2014-02-27 13:00:00,77.76,77.92,77.74,77.89,184600.0,72.5926,72.7419,72.5739,72.7139,184600.0
2014-02-27 13:10:00,77.91,77.92,77.81,77.85,43500.0,72.7326,72.7419,72.6392,72.6766,43500.0
2014-02-27 13:20:00,77.83,77.95,77.81,77.94,66600.0,72.6579,72.7699,72.6392,72.7606,66600.0
2014-02-27 13:30:00,77.95,78.0,77.89,77.99,74500.0,72.7699,72.8166,72.7139,72.8073,74500.0
2014-02-27 13:40:00,77.99,78.0,77.86,77.93,61300.0,72.8073,72.8166,72.6859,72.7513,61300.0
2014-02-27 13:50:00,77.92,78.0,77.89,77.98,52700.0,72.7419,72.8166,72.7139,72.7979,52700.0
2014-02-27 14:00:00,77.98,77.99,77.89,77.91,63200.0,72.7979,72.8073,72.7139,72.7326,63200.0
2014-02-27 14:10:00,77.91,77.95,77.82,77.85,69700.0,72.7326,72.7699,72.6486,72.6766,69700.0
2014-02-27 14:20:00,77.86,77.9,77.67,77.69,64500.0,72.6859,72.7233,72.5085,72.5272,64500.0
2014-02-27 14:30:00,77.7,77.75,77.66,77.67,51800.0,72.5365,72.5832,72.4992,72.5085,51800.0
2014-02-27 14:40:00,77.66,77.73,77.65,77.66,64600.0,72.4992,72.5645,72.4899,72.4992,64600.0
2014-02-27 14:50:00,77.65,77.83,77.65,77.8,57800.0,72.4899,72.6579,72.4899,72.6299,57800.0
2014-02-27 15:00:00,77.79,77.85,77.67,77.82,74400.0,72.6206,72.6766,72.5085,72.6486,74400.0
2014-02-27 15:10:00,77.83,77.9,77.77,77.81,82100.0,72.6579,72.7233,72.6019,72.6392,82100.0
2014-02-27 15:20:00,77.81,77.85,77.76,77.82,77600.0,72.6392,72.6766,72.5926,72.6486,77600.0
2014-02-27 15:30:00,77.81,77.85,77.77,77.77,95500.0,72.6392,72.6766,72.6019,72.6019,95500.0
2014-02-27 15:40:00,77.77,77.82,77.65,77.67,167700.0,72.6019,72.6486,72.4899,72.5085,167700.0
2014-02-27 15:50:00,77.66,77.81,77.62,77.81,548600.0,72.4992,72.6392,72.4619,72.6392,548600.0
2014-02-28 09:30:00,78.2,78.26,77.8,78.01,223500.0,73.0033,73.0593,72.6299,72.8259,223500.0
2014-02-28 09:40:00,78.02,78.09,77.9,78.01,166000.0,72.8353,72.9006,72.7233,72.8259,166000.0
2014-02-28 09:50:00,78.02,78.1,77.93,78.07,178800.0,72.8353,72.91,72.7513,72.882,178800.0
2014-02-28 10:00:00,78.06,78.13,77.94,78.03,238400.0,72.8726,72.938,72.7606,72.8446,238400.0
2014-02-28 10:10:00,78.03,78.19,77.98,78.14,123400.0,72.8446,72.994,72.7979,72.9473,123400.0
2014-02-28 10:20:00,78.14,78.19,78.06,78.16,122100.0,72.9473,72.994,72.8726,72.966,122100.0
2014-02-28 10:30:00,78.14,78.3,78.14,78.21,109000.0,72.9473,73.0967,72.9473,73.0127,109000.0
2014-02-28 10:40:00,78.22,78.29,78.13,78.22,118500.0,73.022,73.0873,72.938,73.022,118500.0
2014-02-28 10:50:00,78.21,78.44,78.21,78.44,136600.0,73.0127,73.2274,73.0127,73.2274,136600.0
2014-02-28 11:00:00,78.45,78.53,78.41,78.53,176000.0,73.2367,73.3114,73.1994,73.3114,176000.0
2014-02-28 11:10:00,78.53,78.56,78.4,78.52,146100.0,73.3114,73.3394,73.19,73.3021,146100.0
2014-02-28 11:20:00,78.51,78.52,78.38,78.39,66200.0,73.2927,73.3021,73.1714,73.1807,66200.0
2014-02-28 11:30:00,78.39,78.5,78.33,78.46,131000.0,73.1807,73.2834,73.1247,73.246,131000.0
2014-02-28 11:40:00,78.45,78.53,78.42,78.51,73300.0,73.2367,73.3114,73.2087,73.2927,73300.0
2014-02-28 11:50:00,78.52,78.6,78.51,78.55,75200.0,73.3021,73.3767,73.2927,73.3301,75200.0
2014-02-28 12:00:00,78.55,78.6,78.48,78.59,54000.0,73.3301,73.3767,73.2647,73.3674,54000.0
2014-02-28 12:10:00,78.6,78.67,78.58,78.61,108000.0,73.3767,73.4421,73.3581,73.3861,108000.0
2014-02-28 12:20:00,78.61,78.62,78.5,78.5,65000.0,73.3861,73.3954,73.2834,73.2834,65000.0
2014-02-28 12:30:00,78.5,78.5,78.34,78.34,95200.0,73.2834,73.2834,73.134,73.134,95200.0
2014-02-28 12:40:00,78.36,78.44,78.32,78.35,56800.0,73.1527,73.2274,73.1153,73.1433,56800.0
2014-02-28 12:50:00,78.36,78.36,78.26,78.36,69200.0,73.1527,73.1527,73.0593,73.1527,69200.0
2014-02-28 13:00:00,78.37,78.43,78.35,78.35,65500.0,73.162,73.218,73.1433,73.1433,65500.0
2014-02-28 13:10:00,78.36,78.36,78.19,78.3,74100.0,73.1527,73.1527,72.994,73.0967,74100.0
2014-02-28 13:20:00,78.3,78.33,78.21,78.25,57700.0,73.0967,73.1247,73.0127,73.05,57700.0
2014-02-28 13:30:00,78.26,78.3,78.23,78.24,50900.0,73.0593,73.0967,73.0313,73.0407,50900.0
2014-02-28 13:40:00,78.24,78.25,78.01,78.03,72400.0,73.0407,73.05,72.8259,72.8446,72400.0
2014-02-28 13:50:00,78.03,78.15,78.02,78.07,85600.0,72.8446,72.9566,72.8353,72.882,85600.0
2014-02-28 14:00:00,78.06,78.06,77.87,77.9,92500.0,72.8726,72.8726,72.6952,72.7233,92500.0
2014-02-28 14:10:00,77.9,77.92,77.86,77.91,86300.0,72.7233,72.7419,72.6859,72.7326,86300.0
2014-02-28 14:20:00,77.91,77.94,77.81,77.91,115300.0,72.7326,72.7606,72.6392,72.7326,115300.0
2014-02-28 14:30:00,77.9,77.91,77.72,77.73,108300.0,72.7233,72.7326,72.5552,72.5645,108300.0
2014-02-28 14:40:00,77.74,77.78,77.43,77.53,123500.0,72.5739,72.6112,72.2845,72.3778,123500.0
2014-02-28 14:50:00,77.53,77.54,77.37,77.44,109400.0,72.3778,72.3872,72.2285,72.2938,109400.0
2014-02-28 15:00:00,77.46,77.48,77.03,77.08,203800.0,72.3125,72.3312,71.9111,71.9577,203800.0
2014-02-28 15:10:00,77.07,77.38,76.95,77.31,153300.0,71.9484,72.2378,71.8364,72.1725,153300.0
2014-02-28 15:20:00,77.31,77.54,77.28,77.53,124700.0,72.1725,72.3872,72.1445,72.3778,124700.0
2014-02-28 15:30:00,77.52,77.69,77.51,77.63,115100.0,72.3685,72.5272,72.3592,72.4712,115100.0
2014-02-28 15:40:00,77.64,77.86,77.63,77.67,179000.0,72.4805,72.6859,72.4712,72.5085,179000.0
2014-02-28 15:50:00,77.67,77.86,77.6,77.77,346500.0,72.5085,72.6859,72.4432,72.6019,346500.0
2014-03-03 09:30:00,76.49,77.0,76.38,76.72,322800.0,71.407,71.8831,71.3043,71.6217,322800.0
2014-03-03 09:40:00,76.73,77.09,76.67,76.84,314800.0,71.631,71.9671,71.575,71.7337,314800.0
2014-03-03 09:50:00,76.87,76.87,76.57,76.69,260600.0,71.7617,71.7617,71.4816,71.5937,260600.0
2014-03-03 10:00:00,76.69,76.77,76.4,76.55,145300.0,71.5937,71.6683,71.3229,71.463,145300.0
2014-03-03 10:10:00,76.52,76.65,76.36,76.6,150600.0,71.435,71.5563,71.2856,71.5096,150600.0
2014-03-03 10:20:00,76.59,76.6,76.33,76.59,139400.0,71.5003,71.5096,71.2576,71.5003,139400.0
2014-03-03 10:30:00,76.56,76.61,76.45,76.53,112400.0,71.4723,71.519,71.3696,71.4443,112400.0
2014-03-03 10:40:00,76.53,76.66,76.33,76.38,142200.0,71.4443,71.5657,71.2576,71.3043,142200.0
2014-03-03 10:50:00,76.37,76.65,76.36,76.65,125600.0,71.2949,71.5563,71.2856,71.5563,125600.0
2014-03-03 11:00:00,76.65,76.65,76.19,76.31,116000.0,71.5563,71.5563,71.1269,71.2389,116000.0
2014-03-03 11:10:00,76.29,76.45,76.2,76.28,101200.0,71.2202,71.3696,71.1362,71.2109,101200.0
2014-03-03 11:20:00,76.27,76.31,76.2,76.23,156400.0,71.2016,71.2389,71.1362,71.1642,156400.0
2014-03-03 11:30:00,76.23,76.23,76.02,76.03,152000.0,71.1642,71.1642,70.9682,70.9775,152000.0
2014-03-03 11:40:00,76.02,76.03,75.72,75.89,219100.0,70.9682,70.9775,70.6881,70.8468,219100.0
2014-03-03 11:50:00,75.89,76.04,75.86,75.93,132200.0,70.8468,70.9869,70.8188,70.8842,132200.0
2014-03-03 12:00:00,75.94,75.94,75.75,75.78,71400.0,70.8935,70.8935,70.7161,70.7441,71400.0
2014-03-03 12:10:00,75.79,76.0,75.65,75.79,113100.0,70.7535,70.9495,70.6228,70.7535,113100.0
2014-03-03 12:20:00,75.8,76.01,75.8,75.96,92600.0,70.7628,70.9588,70.7628,70.9122,92600.0
2014-03-03 12:30:00,75.96,76.24,75.95,76.17,97100.0,70.9122,71.1736,70.9028,71.1082,97100.0
2014-03-03 12:40:00,76.16,76.18,76.04,76.14,80500.0,71.0989,71.1176,70.9869,71.0802,80500.0
2014-03-03 12:50:00,76.15,76.24,76.12,76.22,129900.0,71.0895,71.1736,71.0615,71.1549,129900.0
2014-03-03 13:00:00,76.23,76.63,76.22,76.48,197500.0,71.1642,71.5376,71.1549,71.3976,197500.0
2014-03-03 13:10:00,76.49,76.49,76.28,76.35,58800.0,71.407,71.407,71.2109,71.2763,58800.0
2014-03-03 13:20:00,76.36,76.41,76.23,76.24,71400.0,71.2856,71.3323,71.1642,71.1736,71400.0
2014-03-03 13:30:00,76.23,76.26,76.1,76.25,45300.0,71.1642,71.1922,71.0429,71.1829,45300.0
2014-03-03 13:40:00,76.25,76.3,76.21,76.25,38500.0,71.1829,71.2296,71.1456,71.1829,38500.0
2014-03-03 13:50:00,76.24,76.51,76.23,76.42,67000.0,71.1736,71.4256,71.1642,71.3416,67000.0
2014-03-03 14:00:00,76.44,76.59,76.34,76.53,80700.0,71.3603,71.5003,71.2669,71.4443,80700.0
2014-03-03 14:10:00,76.54,76.71,76.53,76.68,124100.0,71.4536,71.6123,71.4443,71.5843,124100.0
2014-03-03 14:20:00,76.69,76.7,76.53,76.53,68800.0,71.5937,71.603,71.4443,71.4443,68800.0
2014-03-03 14:30:00,76.53,76.67,76.45,76.55,66000.0,71.4443,71.575,71.3696,71.463,66000.0
2014-03-03 14:40:00,76.53,76.8,76.52,76.8,89100.0,71.4443,71.6964,71.435,71.6964,89100.0
2014-03-03 14:50:00,76.8,76.8,76.68,76.72,81900.0,71.6964,71.6964,71.5843,71.6217,81900.0
2014-03-03 15:00:00,76.72,76.73,76.59,76.68,88700.0,71.6217,71.631,71.5003,71.5843,88700.0
2014-03-03 15:10:00,76.68,76.68,76.45,76.61,104800.0,71.5843,71.5843,71.3696,71.519,104800.0
2014-03-03 15:20:00,76.61,76.61,76.32,76.39,151900.0,71.519,71.519,71.2482,71.3136,151900.0
2014-03-03 15:30:00,76.39,76.6,76.38,76.57,138000.0,71.3136,71.5096,71.3043,71.4816,138000.0
2014-03-03 15:40:00,76.56,76.67,76.49,76.49,154700.0,71.4723,71.575,71.407,71.407,154700.0
2014-03-03 15:50:00,76.5,76.72,76.46,76.71,398900.0,71.4163,71.6217,71.3789,71.6123,398900.0
2014-03-04 09:30:00,77.8,77.81,77.41,77.73,267400.0,72.6299,72.6392,72.2658,72.5645,267400.0
2014-03-04 09:40:00,77.76,77.89,77.63,77.78,189800.0,72.5926,72.7139,72.4712,72.6112,189800.0
2014-03-04 09:50:00,77.79,77.94,77.76,77.82,159900.0,72.6206,72.7606,72.5926,72.6486,159900.0
2014-03-04 10:00:00,77.81,77.92,77.7,77.79,78200.0,72.6392,72.7419,72.5365,72.6206,78200.0
2014-03-04 10:10:00,77.79,78.1,77.75,78.09,159200.0,72.6206,72.91,72.5832,72.9006,159200.0
2014-03-04 10:20:00,78.07,78.22,78.02,78.2,133600.0,72.882,73.022,72.8353,73.0033,133600.0
2014-03-04 10:30:00,78.22,78.34,78.11,78.28,134100.0,73.022,73.134,72.9193,73.078,134100.0
2014-03-04 10:40:00,78.27,78.38,78.1,78.12,122200.0,73.0687,73.1714,72.91,72.9286,122200.0
2014-03-04 10:50:00,78.12,78.3,78.1,78.28,109500.0,72.9286,73.0967,72.91,73.078,109500.0
2014-03-04 11:00:00,78.29,78.3,78.26,78.26,65500.0,73.0873,73.0967,73.0593,73.0593,65500.0
2014-03-04 11:10:00,78.27,78.41,78.25,78.36,77000.0,73.0687,73.1994,73.05,73.1527,77000.0
2014-03-04 11:20:00,78.37,78.46,78.34,78.4,100600.0,73.162,73.246,73.134,73.19,100600.0
2014-03-04 11:30:00,78.4,78.41,78.25,78.38,81000.0,73.19,73.1994,73.05,73.1714,81000.0
2014-03-04 11:40:00,78.37,78.42,78.35,78.38,76600.0,73.162,73.2087,73.1433,73.1714,76600.0
2014-03-04 11:50:00,78.38,78.4,78.32,78.39,75400.0,73.1714,73.19,73.1153,73.1807,75400.0
2014-03-04 12:00:00,78.39,78.45,78.38,78.45,100400.0,73.1807,73.2367,73.1714,73.2367,100400.0
2014-03-04 12:10:00,78.45,78.6,78.44,78.58,141000.0,73.2367,73.3767,73.2274,73.3581,141000.0
2014-03-04 12:20:00,78.59,78.72,78.59,78.72,113700.0,73.3674,73.4888,73.3674,73.4888,113700.0
2014-03-04 12:30:00,78.72,78.72,78.57,78.67,109000.0,73.4888,73.4888,73.3487,73.4421,109000.0
2014-03-04 12:40:00,78.68,78.7,78.56,78.59,47500.0,73.4514,73.4701,73.3394,73.3674,47500.0
2014-03-04 12:50:00,78.59,78.6,78.47,78.58,39300.0,73.3674,73.3767,73.2554,73.3581,39300.0
2014-03-04 13:00:00,78.59,78.61,78.53,78.57,47000.0,73.3674,73.3861,73.3114,73.3487,47000.0
2014-03-04 13:10:00,78.57,78.63,78.55,78.62,51700.0,73.3487,73.4047,73.3301,73.3954,51700.0
2014-03-04 13:20:00,78.62,78.7,78.6,78.61,122900.0,73.3954,73.4701,73.3767,73.3861,122900.0
2014-03-04 13:30:00,78.61,78.68,78.55,78.66,43900.0,73.3861,73.4514,73.3301,73.4327,43900.0
2014-03-04 13:40:00,78.67,78.7,78.41,78.42,58600.0,73.4421,73.4701,73.1994,73.2087,58600.0
2014-03-04 13:50:00,78.39,78.51,78.37,78.5,71400.0,73.1807,73.2927,73.162,73.2834,71400.0
2014-03-04 14:00:00,78.5,78.5,78.34,78.43,57500.0,73.2834,73.2834,73.134,73.218,57500.0
2014-03-04 14:10:00,78.42,78.54,78.37,78.52,71200.0,73.2087,73.3207,73.162,73.3021,71200.0
2014-03-04 14:20:00,78.51,78.59,78.49,78.52,61400.0,73.2927,73.3674,73.274,73.3021,61400.0
2014-03-04 14:30:00,78.52,78.6,78.47,78.5,65400.0,73.3021,73.3767,73.2554,73.2834,65400.0
2014-03-04 14:40:00,78.51,78.6,78.47,78.48,66800.0,73.2927,73.3767,73.2554,73.2647,66800.0
2014-03-04 14:50:00,78.47,78.63,78.46,78.55,91200.0,73.2554,73.4047,73.246,73.3301,91200.0
2014-03-04 15:00:00,78.54,78.7,78.53,78.65,81300.0,73.3207,73.4701,73.3114,73.4234,81300.0
2014-03-04 15:10:00,78.65,78.78,78.65,78.73,129700.0,73.4234,73.5448,73.4234,73.4981,129700.0
2014-03-04 15:20:00,78.73,78.8,78.71,78.78,144400.0,73.4981,73.5634,73.4794,73.5448,144400.0
2014-03-04 15:30:00,78.78,78.8,78.65,78.67,159700.0,73.5448,73.5634,73.4234,73.4421,159700.0
2014-03-04 15:40:00,78.67,78.73,78.59,78.63,231100.0,73.4421,73.4981,73.3674,73.4047,231100.0
2014-03-04 15:50:00,78.63,78.66,78.48,78.5,441900.0,73.4047,73.4327,73.2647,73.2834,441900.0
2014-03-05 09:30:00,78.67,78.79,78.39,78.55,197300.0,73.4421,73.5541,73.1807,73.3301,197300.0
2014-03-05 09:40:00,78.53,78.88,78.4,78.69,203200.0,73.3114,73.6381,73.19,73.4608,203200.0
2014-03-05 09:50:00,78.69,78.88,78.41,78.55,92300.0,73.4608,73.6381,73.1994,73.3301,92300.0
2014-03-05 10:00:00,78.55,78.74,78.45,78.69,106600.0,73.3301,73.5074,73.2367,73.4608,106600.0
2014-03-05 10:10:00,78.67,78.68,78.28,78.36,141600.0,73.4421,73.4514,73.078,73.1527,141600.0
2014-03-05 10:20:00,78.36,78.44,78.28,78.34,100000.0,73.1527,73.2274,73.078,73.134,100000.0
2014-03-05 10:30:00,78.34,78.41,78.23,78.25,96200.0,73.134,73.1994,73.0313,73.05,96200.0
2014-03-05 10:40:00,78.25,78.38,78.11,78.11,91700.0,73.05,73.1714,72.9193,72.9193,91700.0
2014-03-05 10:50:00,78.12,78.34,78.11,78.28,114400.0,72.9286,73.134,72.9193,73.078,114400.0
2014-03-05 11:00:00,78.29,78.45,78.29,78.43,87000.0,73.0873,73.2367,73.0873,73.218,87000.0
2014-03-05 11:10:00,78.43,78.43,78.19,78.21,82000.0,73.218,73.218,72.994,73.0127,82000.0
2014-03-05 11:20:00,78.21,78.24,78.11,78.19,95600.0,73.0127,73.0407,72.9193,72.994,95600.0
2014-03-05 11:30:00,78.16,78.38,78.15,78.37,60700.0,72.966,73.1714,72.9566,73.162,60700.0
2014-03-05 11:40:00,78.36,78.37,78.27,78.31,38000.0,73.1527,73.162,73.0687,73.106,38000.0
2014-03-05 11:50:00,78.31,78.32,78.2,78.22,44700.0,73.106,73.1153,73.0033,73.022,44700.0
2014-03-05 12:00:00,78.21,78.3,78.12,78.29,58100.0,73.0127,73.0967,72.9286,73.0873,58100.0
2014-03-05 12:10:00,78.29,78.3,78.21,78.21,44600.0,73.0873,73.0967,73.0127,73.0127,44600.0
2014-03-05 12:20:00,78.21,78.23,78.17,78.18,42100.0,73.0127,73.0313,72.9753,72.9846,42100.0
2014-03-05 12:30:00,78.17,78.22,78.16,78.2,43700.0,72.9753,73.022,72.966,73.0033,43700.0
2014-03-05 12:40:00,78.2,78.21,78.08,78.14,70900.0,73.0033,73.0127,72.8913,72.9473,70900.0
2014-03-05 12:50:00,78.13,78.14,78.03,78.04,48000.0,72.938,72.9473,72.8446,72.8539,48000.0
2014-03-05 13:00:00,78.04,78.05,78.01,78.03,60100.0,72.8539,72.8633,72.8259,72.8446,60100.0
2014-03-05 13:10:00,78.03,78.05,78.01,78.01,78200.0,72.8446,72.8633,72.8259,72.8259,78200.0
2014-03-05 13:20:00,78.02,78.05,78.0,78.04,69200.0,72.8353,72.8633,72.8166,72.8539,69200.0
2014-03-05 13:30:00,78.04,78.05,77.95,77.99,48300.0,72.8539,72.8633,72.7699,72.8073,48300.0
2014-03-05 13:40:00,77.98,77.99,77.89,77.9,69800.0,72.7979,72.8073,72.7139,72.7233,69800.0
2014-03-05 13:50:00,77.91,77.95,77.83,77.89,67700.0,72.7326,72.7699,72.6579,72.7139,67700.0
2014-03-05 14:00:00,77.9,78.03,77.9,78.02,72400.0,72.7233,72.8446,72.7233,72.8353,72400.0
2014-03-05 14:10:00,78.02,78.12,77.94,77.98,90300.0,72.8353,72.9286,72.7606,72.7979,90300.0
2014-03-05 14:20:00,77.97,78.02,77.93,77.96,82800.0,72.7886,72.8353,72.7513,72.7793,82800.0
2014-03-05 14:30:00,77.97,78.08,77.93,78.06,50800.0,72.7886,72.8913,72.7513,72.8726,50800.0
2014-03-05 14:40:00,78.06,78.15,78.04,78.14,57300.0,72.8726,72.9566,72.8539,72.9473,57300.0
2014-03-05 14:50:00,78.14,78.15,78.02,78.1,59700.0,72.9473,72.9566,72.8353,72.91,59700.0
2014-03-05 15:00:00,78.1,78.14,78.02,78.06,71200.0,72.91,72.9473,72.8353,72.8726,71200.0
2014-03-05 15:10:00,78.05,78.14,78.05,78.14,62900.0,72.8633,72.9473,72.8633,72.9473,62900.0
2014-03-05 15:20:00,78.13,78.2,78.09,78.16,78800.0,72.938,73.0033,72.9006,72.966,78800.0
2014-03-05 15:30:00,78.16,78.2,78.1,78.14,90000.0,72.966,73.0033,72.91,72.9473,90000.0
2014-03-05 15:40:00,78.14,78.16,78.06,78.08,116400.0,72.9473,72.966,72.8726,72.8913,116400.0
2014-03-05 15:50:00,78.08,78.19,78.07,78.18,352900.0,72.8913,72.994,72.882,72.9846,352900.0
2014-03-06 09:30:00,78.41,78.71,78.33,78.4,357500.0,73.1994,73.4794,73.1247,73.19,357500.0
2014-03-06 09:40:00,78.4,78.52,78.1,78.15,154000.0,73.19,73.3021,72.91,72.9566,154000.0
2014-03-06 09:50:00,78.12,78.25,78.11,78.15,173900.0,72.9286,73.05,72.9193,72.9566,173900.0
2014-03-06 10:00:00,78.18,78.24,78.11,78.23,94700.0,72.9846,73.0407,72.9193,73.0313,94700.0
2014-03-06 10:10:00,78.24,78.24,78.01,78.01,257200.0,73.0407,73.0407,72.8259,72.8259,257200.0
2014-03-06 10:20:00,78.04,78.18,77.95,78.15,132300.0,72.8539,72.9846,72.7699,72.9566,132300.0
2014-03-06 10:30:00,78.16,78.2,78.03,78.06,59500.0,72.966,73.0033,72.8446,72.8726,59500.0
2014-03-06 10:40:00,78.06,78.15,78.04,78.13,63200.0,72.8726,72.9566,72.8539,72.938,63200.0
2014-03-06 10:50:00,78.15,78.18,78.06,78.15,85200.0,72.9566,72.9846,72.8726,72.9566,85200.0
2014-03-06 11:00:00,78.15,78.19,78.09,78.09,68100.0,72.9566,72.994,72.9006,72.9006,68100.0
2014-03-06 11:10:00,78.12,78.13,78.0,78.07,79800.0,72.9286,72.938,72.8166,72.882,79800.0
2014-03-06 11:20:00,78.07,78.11,78.0,78.09,46200.0,72.882,72.9193,72.8166,72.9006,46200.0
2014-03-06 11:30:00,78.1,78.12,77.99,78.0,82600.0,72.91,72.9286,72.8073,72.8166,82600.0
2014-03-06 11:40:00,78.0,78.01,77.91,77.95,70100.0,72.8166,72.8259,72.7326,72.7699,70100.0
2014-03-06 11:50:00,77.94,78.09,77.93,78.06,68000.0,72.7606,72.9006,72.7513,72.8726,68000.0
2014-03-06 12:00:00,78.04,78.07,78.01,78.03,50600.0,72.8539,72.882,72.8259,72.8446,50600.0
2014-03-06 12:10:00,78.03,78.09,78.01,78.08,48300.0,72.8446,72.9006,72.8259,72.8913,48300.0
2014-03-06 12:20:00,78.06,78.06,77.97,78.0,60600.0,72.8726,72.8726,72.7886,72.8166,60600.0
2014-03-06 12:30:00,78.0,78.11,78.0,78.09,52000.0,72.8166,72.9193,72.8166,72.9006,52000.0
2014-03-06 12:40:00,78.09,78.15,78.06,78.15,34000.0,72.9006,72.9566,72.8726,72.9566,34000.0
2014-03-06 12:50:00,78.15,78.17,78.06,78.14,79400.0,72.9566,72.9753,72.8726,72.9473,79400.0
2014-03-06 13:00:00,78.14,78.19,78.05,78.12,80100.0,72.9473,72.994,72.8633,72.9286,80100.0
2014-03-06 13:10:00,78.11,78.12,77.94,77.99,66000.0,72.9193,72.9286,72.7606,72.8073,66000.0
2014-03-06 13:20:00,77.98,78.03,77.91,77.92,61600.0,72.7979,72.8446,72.7326,72.7419,61600.0
2014-03-06 13:30:00,77.92,77.99,77.87,77.99,52700.0,72.7419,72.8073,72.6952,72.8073,52700.0
2014-03-06 13:40:00,77.99,78.0,77.87,77.88,44500.0,72.8073,72.8166,72.6952,72.7046,44500.0
2014-03-06 13:50:00,77.88,77.9,77.69,77.69,112300.0,72.7046,72.7233,72.5272,72.5272,112300.0
2014-03-06 14:00:00,77.69,77.8,77.65,77.78,113800.0,72.5272,72.6299,72.4899,72.6112,113800.0
2014-03-06 14:10:00,77.78,77.82,77.63,77.67,73500.0,72.6112,72.6486,72.4712,72.5085,73500.0
2014-03-06 14:20:00,77.67,77.88,77.64,77.79,86900.0,72.5085,72.7046,72.4805,72.6206,86900.0
2014-03-06 14:30:00,77.8,77.83,77.75,77.83,46800.0,72.6299,72.6579,72.5832,72.6579,46800.0
2014-03-06 14:40:00,77.83,77.97,77.83,77.92,70800.0,72.6579,72.7886,72.6579,72.7419,70800.0
2014-03-06 14:50:00,77.92,77.96,77.88,77.94,40200.0,72.7419,72.7793,72.7046,72.7606,40200.0
2014-03-06 15:00:00,77.94,77.96,77.86,77.88,68800.0,72.7606,72.7793,72.6859,72.7046,68800.0
2014-03-06 15:10:00,77.89,77.96,77.89,77.94,68000.0,72.7139,72.7793,72.7139,72.7606,68000.0
2014-03-06 15:20:00,77.94,77.95,77.78,77.79,122500.0,72.7606,72.7699,72.6112,72.6206,122500.0
2014-03-06 15:30:00,77.8,77.89,77.79,77.87,139100.0,72.6299,72.7139,72.6206,72.6952,139100.0
2014-03-06 15:40:00,77.87,77.87,77.57,77.57,235800.0,72.6952,72.6952,72.4152,72.4152,235800.0
2014-03-06 15:50:00,77.57,77.69,77.57,77.69,339200.0,72.4152,72.5272,72.4152,72.5272,339200.0
2014-03-07 09:30:00,78.12,78.25,77.53,77.86,210100.0,72.9286,73.05,72.3778,72.6859,210100.0
2014-03-07 09:40:00,77.85,78.05,77.6,77.62,104700.0,72.6766,72.8633,72.4432,72.4619,104700.0
2014-03-07 09:50:00,77.61,77.88,77.52,77.71,107500.0,72.4525,72.7046,72.3685,72.5459,107500.0
2014-03-07 10:00:00,77.68,77.96,77.54,77.96,189600.0,72.5179,72.7793,72.3872,72.7793,189600.0
2014-03-07 10:10:00,77.95,78.16,77.81,78.1,128900.0,72.7699,72.966,72.6392,72.91,128900.0
2014-03-07 10:20:00,78.1,78.21,78.1,78.16,79600.0,72.91,73.0127,72.91,72.966,79600.0
2014-03-07 10:30:00,78.16,78.21,78.04,78.1,85100.0,72.966,73.0127,72.8539,72.91,85100.0
2014-03-07 10:40:00,78.1,78.16,78.0,78.13,89200.0,72.91,72.966,72.8166,72.938,89200.0
2014-03-07 10:50:00,78.14,78.15,78.0,78.0,89900.0,72.9473,72.9566,72.8166,72.8166,89900.0
2014-03-07 11:00:00,78.0,78.01,77.75,77.95,84600.0,72.8166,72.8259,72.5832,72.7699,84600.0
2014-03-07 11:10:00,77.94,78.0,77.84,77.96,90400.0,72.7606,72.8166,72.6672,72.7793,90400.0
2014-03-07 11:20:00,77.96,78.08,77.95,78.05,66200.0,72.7793,72.8913,72.7699,72.8633,66200.0
2014-03-07 11:30:00,78.05,78.15,78.05,78.15,80000.0,72.8633,72.9566,72.8633,72.9566,80000.0
2014-03-07 11:40:00,78.13,78.19,78.1,78.15,99500.0,72.938,72.994,72.91,72.9566,99500.0
2014-03-07 11:50:00,78.15,78.19,78.04,78.14,47900.0,72.9566,72.994,72.8539,72.9473,47900.0
2014-03-07 12:00:00,78.14,78.15,78.0,78.0,53600.0,72.9473,72.9566,72.8166,72.8166,53600.0
2014-03-07 12:10:00,78.0,78.04,77.98,77.99,36800.0,72.8166,72.8539,72.7979,72.8073,36800.0
2014-03-07 12:20:00,77.99,78.04,77.97,78.02,67100.0,72.8073,72.8539,72.7886,72.8353,67100.0
2014-03-07 12:30:00,78.02,78.04,77.94,77.96,51100.0,72.8353,72.8539,72.7606,72.7793,51100.0
2014-03-07 12:40:00,77.96,77.99,77.95,77.97,26400.0,72.7793,72.8073,72.7699,72.7886,26400.0
2014-03-07 12:50:00,77.97,78.06,77.97,77.98,36200.0,72.7886,72.8726,72.7886,72.7979,36200.0
2014-03-07 13:00:00,77.99,78.01,77.86,78.0,50900.0,72.8073,72.8259,72.6859,72.8166,50900.0
2014-03-07 13:10:00,78.0,78.01,77.81,77.81,93400.0,72.8166,72.8259,72.6392,72.6392,93400.0
2014-03-07 13:20:00,77.82,77.91,77.8,77.84,40100.0,72.6486,72.7326,72.6299,72.6672,40100.0
2014-03-07 13:30:00,77.84,77.9,77.75,77.77,41900.0,72.6672,72.7233,72.5832,72.6019,41900.0
2014-03-07 13:40:00,77.76,77.79,77.66,77.72,56600.0,72.5926,72.6206,72.4992,72.5552,56600.0
2014-03-07 13:50:00,77.72,77.86,77.71,77.82,35500.0,72.5552,72.6859,72.5459,72.6486,35500.0
2014-03-07 14:00:00,77.82,77.83,77.7,77.7,48000.0,72.6486,72.6579,72.5365,72.5365,48000.0
2014-03-07 14:10:00,77.7,77.77,77.66,77.67,61300.0,72.5365,72.6019,72.4992,72.5085,61300.0
2014-03-07 14:20:00,77.68,77.68,77.6,77.61,67100.0,72.5179,72.5179,72.4432,72.4525,67100.0
2014-03-07 14:30:00,77.6,77.64,77.55,77.64,57700.0,72.4432,72.4805,72.3965,72.4805,57700.0
2014-03-07 14:40:00,77.63,77.76,77.58,77.73,82800.0,72.4712,72.5926,72.4245,72.5645,82800.0
2014-03-07 14:50:00,77.73,77.92,77.73,77.86,85400.0,72.5645,72.7419,72.5645,72.6859,85400.0
2014-03-07 15:00:00,77.85,77.91,77.84,77.86,98900.0,72.6766,72.7326,72.6672,72.6859,98900.0
2014-03-07 15:10:00,77.85,77.93,77.84,77.9,127300.0,72.6766,72.7513,72.6672,72.7233,127300.0
2014-03-07 15:20:00,77.9,77.91,77.77,77.77,68400.0,72.7233,72.7326,72.6019,72.6019,68400.0
2014-03-07 15:30:00,77.77,77.81,77.61,77.66,90100.0,72.6019,72.6392,72.4525,72.4992,90100.0
2014-03-07 15:40:00,77.66,77.81,77.63,77.73,178100.0,72.4992,72.6392,72.4712,72.5645,178100.0
2014-03-07 15:50:00,77.72,77.89,77.69,77.88,292800.0,72.5552,72.7139,72.5272,72.7046,292800.0
2014-03-10 09:30:00,77.8,77.94,77.41,77.64,206200.0,72.6299,72.7606,72.2658,72.4805,206200.0
2014-03-10 09:40:00,77.63,77.78,77.63,77.7,54100.0,72.4712,72.6112,72.4712,72.5365,54100.0
2014-03-10 09:50:00,77.7,77.78,77.55,77.74,67900.0,72.5365,72.6112,72.3965,72.5739,67900.0
2014-03-10 10:00:00,77.74,77.74,77.45,77.47,132300.0,72.5739,72.5739,72.3032,72.3218,132300.0
2014-03-10 10:10:00,77.48,77.63,77.44,77.57,113600.0,72.3312,72.4712,72.2938,72.4152,113600.0
2014-03-10 10:20:00,77.57,77.68,77.51,77.54,49800.0,72.4152,72.5179,72.3592,72.3872,49800.0
2014-03-10 10:30:00,77.56,77.68,77.5,77.59,55000.0,72.4058,72.5179,72.3498,72.4339,55000.0
2014-03-10 10:40:00,77.57,77.59,77.34,77.45,66100.0,72.4152,72.4339,72.2005,72.3032,66100.0
2014-03-10 10:50:00,77.43,77.51,77.37,77.37,57600.0,72.2845,72.3592,72.2285,72.2285,57600.0
2014-03-10 11:00:00,77.35,77.53,77.34,77.49,70300.0,72.2098,72.3778,72.2005,72.3405,70300.0
2014-03-10 11:10:00,77.5,77.57,77.42,77.42,54900.0,72.3498,72.4152,72.2751,72.2751,54900.0
2014-03-10 11:20:00,77.44,77.77,77.43,77.66,87200.0,72.2938,72.6019,72.2845,72.4992,87200.0
2014-03-10 11:30:00,77.66,77.69,77.55,77.63,39000.0,72.4992,72.5272,72.3965,72.4712,39000.0
2014-03-10 11:40:00,77.62,77.64,77.5,77.52,72200.0,72.4619,72.4805,72.3498,72.3685,72200.0
2014-03-10 11:50:00,77.52,77.54,77.34,77.44,64900.0,72.3685,72.3872,72.2005,72.2938,64900.0
2014-03-10 12:00:00,77.42,77.51,77.4,77.47,28500.0,72.2751,72.3592,72.2565,72.3218,28500.0
2014-03-10 12:10:00,77.45,77.53,77.43,77.51,34400.0,72.3032,72.3778,72.2845,72.3592,34400.0
2014-03-10 12:20:00,77.52,77.57,77.48,77.54,27500.0,72.3685,72.4152,72.3312,72.3872,27500.0
2014-03-10 12:30:00,77.54,77.6,77.42,77.47,38400.0,72.3872,72.4432,72.2751,72.3218,38400.0
2014-03-10 12:40:00,77.46,77.52,77.36,77.5,33500.0,72.3125,72.3685,72.2191,72.3498,33500.0
2014-03-10 12:50:00,77.51,77.63,77.47,77.59,68200.0,72.3592,72.4712,72.3218,72.4339,68200.0
2014-03-10 13:00:00,77.6,77.62,77.53,77.53,61300.0,72.4432,72.4619,72.3778,72.3778,61300.0
2014-03-10 13:10:00,77.53,77.57,77.48,77.49,26400.0,72.3778,72.4152,72.3312,72.3405,26400.0
2014-03-10 13:20:00,77.5,77.61,77.5,77.61,28600.0,72.3498,72.4525,72.3498,72.4525,28600.0
2014-03-10 13:30:00,77.6,77.61,77.35,77.38,56500.0,72.4432,72.4525,72.2098,72.2378,56500.0
2014-03-10 13:40:00,77.38,77.46,77.37,77.43,31200.0,72.2378,72.3125,72.2285,72.2845,31200.0
2014-03-10 13:50:00,77.43,77.47,77.4,77.4,26600.0,72.2845,72.3218,72.2565,72.2565,26600.0
2014-03-10 14:00:00,77.4,77.46,77.35,77.44,50100.0,72.2565,72.3125,72.2098,72.2938,50100.0
2014-03-10 14:10:00,77.45,77.47,77.38,77.38,31000.0,72.3032,72.3218,72.2378,72.2378,31000.0
2014-03-10 14:20:00,77.38,77.47,77.38,77.42,38600.0,72.2378,72.3218,72.2378,72.2751,38600.0
2014-03-10 14:30:00,77.43,77.45,77.4,77.45,31500.0,72.2845,72.3032,72.2565,72.3032,31500.0
2014-03-10 14:40:00,77.44,77.5,77.41,77.5,78700.0,72.2938,72.3498,72.2658,72.3498,78700.0
2014-03-10 14:50:00,77.5,77.52,77.43,77.46,68000.0,72.3498,72.3685,72.2845,72.3125,68000.0
2014-03-10 15:00:00,77.46,77.46,77.29,77.34,82400.0,72.3125,72.3125,72.1538,72.2005,82400.0
2014-03-10 15:10:00,77.33,77.35,77.27,77.32,61200.0,72.1911,72.2098,72.1351,72.1818,61200.0
2014-03-10 15:20:00,77.31,77.37,77.29,77.29,75100.0,72.1725,72.2285,72.1538,72.1538,75100.0
2014-03-10 15:30:00,77.3,77.35,77.28,77.32,107400.0,72.1631,72.2098,72.1445,72.1818,107400.0
2014-03-10 15:40:00,77.31,77.47,77.31,77.38,149100.0,72.1725,72.3218,72.1725,72.2378,149100.0
2014-03-10 15:50:00,77.39,77.41,77.34,77.4,413400.0,72.2471,72.2658,72.2005,72.2565,413400.0
2014-03-11 09:30:00,77.4,77.5,77.1,77.22,137000.0,72.2565,72.3498,71.9764,72.0884,137000.0
2014-03-11 09:40:00,77.22,77.37,77.12,77.15,157600.0,72.0884,72.2285,71.9951,72.0231,157600.0
2014-03-11 09:50:00,77.17,77.26,76.89,77.12,144900.0,72.0418,72.1258,71.7804,71.9951,144900.0
2014-03-11 10:00:00,77.12,77.24,76.97,77.16,147700.0,71.9951,72.1071,71.8551,72.0324,147700.0
2014-03-11 10:10:00,77.16,77.25,77.06,77.19,118900.0,72.0324,72.1164,71.9391,72.0604,118900.0
2014-03-11 10:20:00,77.19,77.25,77.13,77.21,98100.0,72.0604,72.1164,72.0044,72.0791,98100.0
2014-03-11 10:30:00,77.22,77.58,77.22,77.46,99900.0,72.0884,72.4245,72.0884,72.3125,99900.0
2014-03-11 10:40:00,77.45,77.66,77.45,77.64,83000.0,72.3032,72.4992,72.3032,72.4805,83000.0
2014-03-11 10:50:00,77.65,77.93,77.65,77.93,111100.0,72.4899,72.7513,72.4899,72.7513,111100.0
2014-03-11 11:00:00,77.92,77.95,77.82,77.82,80800.0,72.7419,72.7699,72.6486,72.6486,80800.0
2014-03-11 11:10:00,77.84,77.97,77.82,77.85,69400.0,72.6672,72.7886,72.6486,72.6766,69400.0
2014-03-11 11:20:00,77.86,77.96,77.85,77.94,63000.0,72.6859,72.7793,72.6766,72.7606,63000.0
2014-03-11 11:30:00,77.92,78.06,77.85,78.05,107800.0,72.7419,72.8726,72.6766,72.8633,107800.0
2014-03-11 11:40:00,78.06,78.12,77.93,78.11,140900.0,72.8726,72.9286,72.7513,72.9193,140900.0
2014-03-11 11:50:00,78.11,78.12,77.96,78.09,87400.0,72.9193,72.9286,72.7793,72.9006,87400.0
2014-03-11 12:00:00,78.07,78.27,78.04,78.17,97200.0,72.882,73.0687,72.8539,72.9753,97200.0
2014-03-11 12:10:00,78.18,78.22,78.04,78.06,95600.0,72.9846,73.022,72.8539,72.8726,95600.0
2014-03-11 12:20:00,78.05,78.1,78.0,78.08,98400.0,72.8633,72.91,72.8166,72.8913,98400.0
2014-03-11 12:30:00,78.08,78.17,78.07,78.15,84100.0,72.8913,72.9753,72.882,72.9566,84100.0
2014-03-11 12:40:00,78.15,78.4,78.12,78.38,82400.0,72.9566,73.19,72.9286,73.1714,82400.0
2014-03-11 12:50:00,78.38,78.45,78.37,78.38,81500.0,73.1714,73.2367,73.162,73.1714,81500.0
2014-03-11 13:00:00,78.38,78.38,78.09,78.15,97600.0,73.1714,73.1714,72.9006,72.9566,97600.0
2014-03-11 13:10:00,78.14,78.24,78.01,78.23,132900.0,72.9473,73.0407,72.8259,73.0313,132900.0
2014-03-11 13:20:00,78.23,78.27,78.03,78.09,73900.0,73.0313,73.0687,72.8446,72.9006,73900.0
2014-03-11 13:30:00,78.07,78.25,78.03,78.24,62000.0,72.882,73.05,72.8446,73.0407,62000.0
2014-03-11 13:40:00,78.24,78.41,78.23,78.4,70900.0,73.0407,73.1994,73.0313,73.19,70900.0
2014-03-11 13:50:00,78.39,78.43,78.3,78.41,104900.0,73.1807,73.218,73.0967,73.1994,104900.0
2014-03-11 14:00:00,78.4,78.45,78.35,78.4,89900.0,73.19,73.2367,73.1433,73.19,89900.0
2014-03-11 14:10:00,78.39,78.45,78.35,78.38,87500.0,73.1807,73.2367,73.1433,73.1714,87500.0
2014-03-11 14:20:00,78.39,78.39,78.23,78.25,76800.0,73.1807,73.1807,73.0313,73.05,76800.0
2014-03-11 14:30:00,78.25,78.26,78.05,78.07,90200.0,73.05,73.0593,72.8633,72.882,90200.0
2014-03-11 14:40:00,78.06,78.08,77.89,77.9,151900.0,72.8726,72.8913,72.7139,72.7233,151900.0
2014-03-11 14:50:00,77.91,77.92,77.72,77.72,133800.0,72.7326,72.7419,72.5552,72.5552,133800.0
2014-03-11 15:00:00,77.72,77.73,77.58,77.7,124500.0,72.5552,72.5645,72.4245,72.5365,124500.0
2014-03-11 15:10:00,77.72,77.79,77.63,77.78,118800.0,72.5552,72.6206,72.4712,72.6112,118800.0
2014-03-11 15:20:00,77.78,77.92,77.77,77.82,123800.0,72.6112,72.7419,72.6019,72.6486,123800.0
2014-03-11 15:30:00,77.86,78.0,77.79,77.81,162200.0,72.6859,72.8166,72.6206,72.6392,162200.0
2014-03-11 15:40:00,77.81,77.89,77.73,77.79,161100.0,72.6392,72.7139,72.5645,72.6206,161100.0
2014-03-11 15:50:00,77.79,77.97,77.78,77.91,280300.0,72.6206,72.7886,72.6112,72.7326,280300.0
2014-03-12 09:30:00,77.22,77.77,77.12,77.43,230900.0,72.0884,72.6019,71.9951,72.2845,230900.0
2014-03-12 09:40:00,77.43,77.43,76.86,77.0,509300.0,72.2845,72.2845,71.7524,71.8831,509300.0
2014-03-12 09:50:00,76.99,77.26,76.8,77.21,149900.0,71.8737,72.1258,71.6964,72.0791,149900.0
2014-03-12 10:00:00,77.2,77.58,77.11,77.54,139100.0,72.0698,72.4245,71.9858,72.3872,139100.0
2014-03-12 10:10:00,77.54,77.56,77.25,77.25,90300.0,72.3872,72.4058,72.1164,72.1164,90300.0
2014-03-12 10:20:00,77.26,77.55,77.26,77.36,49400.0,72.1258,72.3965,72.1258,72.2191,49400.0
2014-03-12 10:30:00,77.36,77.69,77.36,77.48,76000.0,72.2191,72.5272,72.2191,72.3312,76000.0
2014-03-12 10:40:00,77.5,77.64,77.48,77.56,79500.0,72.3498,72.4805,72.3312,72.4058,79500.0
2014-03-12 10:50:00,77.57,77.85,77.52,77.84,84700.0,72.4152,72.6766,72.3685,72.6672,84700.0
2014-03-12 11:00:00,77.84,77.89,77.67,77.87,62600.0,72.6672,72.7139,72.5085,72.6952,62600.0
2014-03-12 11:10:00,77.88,77.98,77.78,77.97,67600.0,72.7046,72.7979,72.6112,72.7886,67600.0
2014-03-12 11:20:00,77.96,78.15,77.96,78.08,86600.0,72.7793,72.9566,72.7793,72.8913,86600.0
2014-03-12 11:30:00,78.07,78.1,77.86,77.86,81000.0,72.882,72.91,72.6859,72.6859,81000.0
2014-03-12 11:40:00,77.86,77.86,77.75,77.75,68300.0,72.6859,72.6859,72.5832,72.5832,68300.0
2014-03-12 11:50:00,77.74,77.78,77.54,77.59,93800.0,72.5739,72.6112,72.3872,72.4339,93800.0
2014-03-12 12:00:00,77.59,77.68,77.5,77.62,60300.0,72.4339,72.5179,72.3498,72.4619,60300.0
2014-03-12 12:10:00,77.62,77.65,77.51,77.61,87100.0,72.4619,72.4899,72.3592,72.4525,87100.0
2014-03-12 12:20:00,77.62,77.74,77.5,77.51,77900.0,72.4619,72.5739,72.3498,72.3592,77900.0
2014-03-12 12:30:00,77.52,77.61,77.48,77.57,74100.0,72.3685,72.4525,72.3312,72.4152,74100.0
2014-03-12 12:40:00,77.56,77.71,77.56,77.66,56200.0,72.4058,72.5459,72.4058,72.4992,56200.0
2014-03-12 12:50:00,77.66,77.81,77.59,77.81,47000.0,72.4992,72.6392,72.4339,72.6392,47000.0
2014-03-12 13:00:00,77.81,77.89,77.73,77.79,126300.0,72.6392,72.7139,72.5645,72.6206,126300.0
2014-03-12 13:10:00,77.8,77.81,77.62,77.8,43100.0,72.6299,72.6392,72.4619,72.6299,43100.0
2014-03-12 13:20:00,77.8,77.81,77.65,77.7,31600.0,72.6299,72.6392,72.4899,72.5365,31600.0
2014-03-12 13:30:00,77.69,77.85,77.67,77.8,40400.0,72.5272,72.6766,72.5085,72.6299,40400.0
2014-03-12 13:40:00,77.82,77.89,77.77,77.79,41200.0,72.6486,72.7139,72.6019,72.6206,41200.0
2014-03-12 13:50:00,77.79,77.85,77.78,77.8,55700.0,72.6206,72.6766,72.6112,72.6299,55700.0
2014-03-12 14:00:00,77.81,77.97,77.8,77.92,83300.0,72.6392,72.7886,72.6299,72.7419,83300.0
2014-03-12 14:10:00,77.92,77.98,77.85,77.9,49000.0,72.7419,72.7979,72.6766,72.7233,49000.0
2014-03-12 14:20:00,77.9,78.0,77.89,78.0,64800.0,72.7233,72.8166,72.7139,72.8166,64800.0
2014-03-12 14:30:00,77.99,78.0,77.88,77.91,42900.0,72.8073,72.8166,72.7046,72.7326,42900.0
2014-03-12 14:40:00,77.91,78.01,77.83,78.0,67200.0,72.7326,72.8259,72.6579,72.8166,67200.0
2014-03-12 14:50:00,77.99,78.02,77.91,77.95,86200.0,72.8073,72.8353,72.7326,72.7699,86200.0
2014-03-12 15:00:00,77.96,78.05,77.95,78.04,90100.0,72.7793,72.8633,72.7699,72.8539,90100.0
2014-03-12 15:10:00,78.04,78.1,77.99,78.0,133300.0,72.8539,72.91,72.8073,72.8166,133300.0
2014-03-12 15:20:00,77.99,78.13,77.99,78.1,183600.0,72.8073,72.938,72.8073,72.91,183600.0
2014-03-12 15:30:00,78.09,78.15,78.02,78.15,159600.0,72.9006,72.9566,72.8353,72.9566,159600.0
2014-03-12 15:40:00,78.14,78.29,78.12,78.28,188700.0,72.9473,73.0873,72.9286,73.078,188700.0
2014-03-12 15:50:00,78.28,78.3,78.17,78.24,321300.0,73.078,73.0967,72.9753,73.0407,321300.0
2014-03-13 09:30:00,78.55,78.57,78.17,78.38,184600.0,73.3301,73.3487,72.9753,73.1714,184600.0
2014-03-13 09:40:00,78.39,78.55,78.31,78.44,165500.0,73.1807,73.3301,73.106,73.2274,165500.0
2014-03-13 09:50:00,78.41,78.7,78.38,78.66,124600.0,73.1994,73.4701,73.1714,73.4327,124600.0
2014-03-13 10:00:00,78.67,78.77,78.52,78.56,180500.0,73.4421,73.5354,73.3021,73.3394,180500.0
2014-03-13 10:10:00,78.56,78.59,78.3,78.49,236000.0,73.3394,73.3674,73.0967,73.274,236000.0
2014-03-13 10:20:00,78.5,78.54,78.39,78.5,166700.0,73.2834,73.3207,73.1807,73.2834,166700.0
2014-03-13 10:30:00,78.5,78.52,78.36,78.44,128000.0,73.2834,73.3021,73.1527,73.2274,128000.0
2014-03-13 10:40:00,78.44,78.45,78.32,78.37,126400.0,73.2274,73.2367,73.1153,73.162,126400.0
2014-03-13 10:50:00,78.36,78.44,78.24,78.25,82700.0,73.1527,73.2274,73.0407,73.05,82700.0
2014-03-13 11:00:00,78.25,78.37,78.13,78.21,106600.0,73.05,73.162,72.938,73.0127,106600.0
2014-03-13 11:10:00,78.21,78.25,78.04,78.25,92000.0,73.0127,73.05,72.8539,73.05,92000.0
2014-03-13 11:20:00,78.25,78.27,77.97,77.98,142600.0,73.05,73.0687,72.7886,72.7979,142600.0
2014-03-13 11:30:00,77.99,78.18,77.95,78.13,50000.0,72.8073,72.9846,72.7699,72.938,50000.0
2014-03-13 11:40:00,78.12,78.2,78.06,78.12,69900.0,72.9286,73.0033,72.8726,72.9286,69900.0
2014-03-13 11:50:00,78.13,78.14,77.95,78.09,104200.0,72.938,72.9473,72.7699,72.9006,104200.0
2014-03-13 12:00:00,78.09,78.15,77.99,78.05,93100.0,72.9006,72.9566,72.8073,72.8633,93100.0
2014-03-13 12:10:00,78.05,78.09,77.97,78.06,137600.0,72.8633,72.9006,72.7886,72.8726,137600.0
2014-03-13 12:20:00,78.05,78.05,77.83,77.89,82400.0,72.8633,72.8633,72.6579,72.7139,82400.0
2014-03-13 12:30:00,77.9,77.93,77.64,77.64,102500.0,72.7233,72.7513,72.4805,72.4805,102500.0
2014-03-13 12:40:00,77.63,77.76,77.59,77.64,124300.0,72.4712,72.5926,72.4339,72.4805,124300.0
2014-03-13 12:50:00,77.66,77.66,77.46,77.46,112400.0,72.4992,72.4992,72.3125,72.3125,112400.0
2014-03-13 13:00:00,77.46,77.47,76.98,77.12,216400.0,72.3125,72.3218,71.8644,71.9951,216400.0
2014-03-13 13:10:00,77.12,77.48,77.11,77.43,141500.0,71.9951,72.3312,71.9858,72.2845,141500.0
2014-03-13 13:20:00,77.43,77.6,77.31,77.6,74700.0,72.2845,72.4432,72.1725,72.4432,74700.0
2014-03-13 13:30:00,77.59,77.69,77.33,77.36,116200.0,72.4339,72.5272,72.1911,72.2191,116200.0
2014-03-13 13:40:00,77.36,77.5,77.33,77.5,66700.0,72.2191,72.3498,72.1911,72.3498,66700.0
2014-03-13 13:50:00,77.5,77.5,77.3,77.37,66600.0,72.3498,72.3498,72.1631,72.2285,66600.0
2014-03-13 14:00:00,77.39,77.41,77.13,77.15,57100.0,72.2471,72.2658,72.0044,72.0231,57100.0
2014-03-13 14:10:00,77.15,77.27,77.11,77.16,101300.0,72.0231,72.1351,71.9858,72.0324,101300.0
2014-03-13 14:20:00,77.16,77.25,77.06,77.23,69000.0,72.0324,72.1164,71.9391,72.0978,69000.0
2014-03-13 14:30:00,77.22,77.37,77.18,77.2,68600.0,72.0884,72.2285,72.0511,72.0698,68600.0
2014-03-13 14:40:00,77.2,77.28,76.98,77.03,92500.0,72.0698,72.1445,71.8644,71.9111,92500.0
2014-03-13 14:50:00,77.05,77.1,76.99,77.08,85100.0,71.9297,71.9764,71.8737,71.9577,85100.0
2014-03-13 15:00:00,77.07,77.17,76.95,77.0,171000.0,71.9484,72.0418,71.8364,71.8831,171000.0
2014-03-13 15:10:00,77.0,77.01,76.7,76.7,209800.0,71.8831,71.8924,71.603,71.603,209800.0
2014-03-13 15:20:00,76.7,76.9,76.69,76.74,158000.0,71.603,71.7897,71.5937,71.6403,158000.0
2014-03-13 15:30:00,76.75,76.85,76.62,76.84,230000.0,71.6497,71.743,71.5283,71.7337,230000.0
2014-03-13 15:40:00,76.85,76.87,76.72,76.85,210200.0,71.743,71.7617,71.6217,71.743,210200.0
2014-03-13 15:50:00,76.85,76.85,76.54,76.66,599500.0,71.743,71.743,71.4536,71.5657,599500.0
2014-03-14 09:30:00,76.72,76.9,76.23,76.74,299900.0,71.6217,71.7897,71.1642,71.6403,299900.0
2014-03-14 09:40:00,76.77,77.07,76.65,76.79,180000.0,71.6683,71.9484,71.5563,71.687,180000.0
2014-03-14 09:50:00,76.81,76.92,76.42,76.42,216900.0,71.7057,71.8084,71.3416,71.3416,216900.0
2014-03-14 10:00:00,76.43,76.84,76.4,76.81,105500.0,71.3509,71.7337,71.3229,71.7057,105500.0
2014-03-14 10:10:00,76.8,76.88,76.67,76.87,111800.0,71.6964,71.771,71.575,71.7617,111800.0
2014-03-14 10:20:00,76.86,76.86,76.6,76.69,60500.0,71.7524,71.7524,71.5096,71.5937,60500.0
2014-03-14 10:30:00,76.66,76.73,76.58,76.64,64700.0,71.5657,71.631,71.491,71.547,64700.0
2014-03-14 10:40:00,76.63,76.72,76.61,76.66,66700.0,71.5376,71.6217,71.519,71.5657,66700.0
2014-03-14 10:50:00,76.65,76.66,76.42,76.42,164000.0,71.5563,71.5657,71.3416,71.3416,164000.0
2014-03-14 11:00:00,76.44,76.56,76.39,76.5,139600.0,71.3603,71.4723,71.3136,71.4163,139600.0
2014-03-14 11:10:00,76.5,76.54,76.39,76.39,97000.0,71.4163,71.4536,71.3136,71.3136,97000.0
2014-03-14 11:20:00,76.39,76.6,76.35,76.6,103100.0,71.3136,71.5096,71.2763,71.5096,103100.0
2014-03-14 11:30:00,76.57,76.66,76.41,76.6,90300.0,71.4816,71.5657,71.3323,71.5096,90300.0
2014-03-14 11:40:00,76.61,76.92,76.6,76.86,108600.0,71.519,71.8084,71.5096,71.7524,108600.0
2014-03-14 11:50:00,76.89,77.14,76.82,77.1,98900.0,71.7804,72.0138,71.715,71.9764,98900.0
2014-03-14 12:00:00,77.1,77.11,76.87,76.99,80500.0,71.9764,71.9858,71.7617,71.8737,80500.0
2014-03-14 12:10:00,76.99,77.13,76.98,77.11,46500.0,71.8737,72.0044,71.8644,71.9858,46500.0
2014-03-14 12:20:00,77.1,77.22,76.89,76.89,68100.0,71.9764,72.0884,71.7804,71.7804,68100.0
2014-03-14 12:30:00,76.88,77.01,76.84,76.99,110700.0,71.771,71.8924,71.7337,71.8737,110700.0
2014-03-14 12:40:00,76.97,77.09,76.95,77.07,59100.0,71.8551,71.9671,71.8364,71.9484,59100.0
2014-03-14 12:50:00,77.06,77.1,76.95,77.03,51000.0,71.9391,71.9764,71.8364,71.9111,51000.0
2014-03-14 13:00:00,77.02,77.07,76.86,76.9,61600.0,71.9017,71.9484,71.7524,71.7897,61600.0
2014-03-14 13:10:00,76.9,77.0,76.87,76.96,44500.0,71.7897,71.8831,71.7617,71.8457,44500.0
2014-03-14 13:20:00,76.98,77.02,76.83,76.87,50300.0,71.8644,71.9017,71.7244,71.7617,50300.0
2014-03-14 13:30:00,76.86,76.93,76.79,76.84,59700.0,71.7524,71.8177,71.687,71.7337,59700.0
2014-03-14 13:40:00,76.85,76.85,76.74,76.76,56300.0,71.743,71.743,71.6403,71.659,56300.0
2014-03-14 13:50:00,76.75,76.89,76.72,76.83,60600.0,71.6497,71.7804,71.6217,71.7244,60600.0
2014-03-14 14:00:00,76.8,76.82,76.71,76.76,36700.0,71.6964,71.715,71.6123,71.659,36700.0
2014-03-14 14:10:00,76.76,76.9,76.69,76.84,63900.0,71.659,71.7897,71.5937,71.7337,63900.0
2014-03-14 14:20:00,76.84,76.91,76.76,76.8,45800.0,71.7337,71.799,71.659,71.6964,45800.0
2014-03-14 14:30:00,76.81,76.81,76.71,76.73,50700.0,71.7057,71.7057,71.6123,71.631,50700.0
2014-03-14 14:40:00,76.71,76.74,76.59,76.65,100500.0,71.6123,71.6403,71.5003,71.5563,100500.0
2014-03-14 14:50:00,76.65,76.67,76.5,76.51,98900.0,71.5563,71.575,71.4163,71.4256,98900.0
2014-03-14 15:00:00,76.52,76.66,76.5,76.58,82500.0,71.435,71.5657,71.4163,71.491,82500.0
2014-03-14 15:10:00,76.59,76.59,76.49,76.49,88000.0,71.5003,71.5003,71.407,71.407,88000.0
2014-03-14 15:20:00,76.49,76.66,76.49,76.53,114700.0,71.407,71.5657,71.407,71.4443,114700.0
2014-03-14 15:30:00,76.53,76.69,76.51,76.52,114200.0,71.4443,71.5937,71.4256,71.435,114200.0
2014-03-14 15:40:00,76.52,76.59,76.42,76.43,172500.0,71.435,71.5003,71.3416,71.3509,172500.0
2014-03-14 15:50:00,76.43,76.49,76.31,76.36,423700.0,71.3509,71.407,71.2389,71.2856,423700.0
2014-03-17 09:30:00,76.75,77.44,76.74,77.4,212600.0,71.6497,72.2938,71.6403,72.2565,212600.0
2014-03-17 09:40:00,77.4,77.53,77.25,77.52,149500.0,72.2565,72.3778,72.1164,72.3685,149500.0
2014-03-17 09:50:00,77.53,77.57,77.23,77.35,120100.0,72.3778,72.4152,72.0978,72.2098,120100.0
2014-03-17 10:00:00,77.31,77.46,77.3,77.37,188800.0,72.1725,72.3125,72.1631,72.2285,188800.0
2014-03-17 10:10:00,77.36,77.45,77.16,77.29,141900.0,72.2191,72.3032,72.0324,72.1538,141900.0
2014-03-17 10:20:00,77.29,77.36,77.17,77.19,52700.0,72.1538,72.2191,72.0418,72.0604,52700.0
2014-03-17 10:30:00,77.21,77.33,77.16,77.28,47200.0,72.0791,72.1911,72.0324,72.1445,47200.0
2014-03-17 10:40:00,77.27,77.3,77.07,77.15,57300.0,72.1351,72.1631,71.9484,72.0231,57300.0
2014-03-17 10:50:00,77.16,77.36,77.16,77.27,57800.0,72.0324,72.2191,72.0324,72.1351,57800.0
2014-03-17 11:00:00,77.25,77.42,77.25,77.3,60200.0,72.1164,72.2751,72.1164,72.1631,60200.0
2014-03-17 11:10:00,77.31,77.37,77.24,77.28,44900.0,72.1725,72.2285,72.1071,72.1445,44900.0
2014-03-17 11:20:00,77.28,77.31,77.06,77.12,45800.0,72.1445,72.1725,71.9391,71.9951,45800.0
2014-03-17 11:30:00,77.11,77.16,77.03,77.08,42900.0,71.9858,72.0324,71.9111,71.9577,42900.0
2014-03-17 11:40:00,77.09,77.3,77.04,77.3,87700.0,71.9671,72.1631,71.9204,72.1631,87700.0
2014-03-17 11:50:00,77.3,77.34,77.26,77.34,35700.0,72.1631,72.2005,72.1258,72.2005,35700.0
2014-03-17 12:00:00,77.34,77.4,77.29,77.37,54700.0,72.2005,72.2565,72.1538,72.2285,54700.0
2014-03-17 12:10:00,77.37,77.55,77.33,77.53,77500.0,72.2285,72.3965,72.1911,72.3778,77500.0
2014-03-17 12:20:00,77.54,77.84,77.51,77.8,100800.0,72.3872,72.6672,72.3592,72.6299,100800.0
2014-03-17 12:30:00,77.81,77.83,77.45,77.47,91100.0,72.6392,72.6579,72.3032,72.3218,91100.0
2014-03-17 12:40:00,77.48,77.63,77.48,77.6,56400.0,72.3312,72.4712,72.3312,72.4432,56400.0
2014-03-17 12:50:00,77.59,77.7,77.59,77.69,41000.0,72.4339,72.5365,72.4339,72.5272,41000.0
2014-03-17 13:00:00,77.68,77.77,77.67,77.67,39300.0,72.5179,72.6019,72.5085,72.5085,39300.0
2014-03-17 13:10:00,77.66,77.68,77.56,77.67,51200.0,72.4992,72.5179,72.4058,72.5085,51200.0
2014-03-17 13:20:00,77.67,77.68,77.52,77.55,35100.0,72.5085,72.5179,72.3685,72.3965,35100.0
2014-03-17 13:30:00,77.55,77.69,77.52,77.68,32500.0,72.3965,72.5272,72.3685,72.5179,32500.0
2014-03-17 13:40:00,77.67,77.75,77.65,77.73,26300.0,72.5085,72.5832,72.4899,72.5645,26300.0
2014-03-17 13:50:00,77.73,77.74,77.59,77.63,46100.0,72.5645,72.5739,72.4339,72.4712,46100.0
2014-03-17 14:00:00,77.63,77.71,77.6,77.61,41000.0,72.4712,72.5459,72.4432,72.4525,41000.0
2014-03-17 14:10:00,77.61,77.63,77.53,77.57,37800.0,72.4525,72.4712,72.3778,72.4152,37800.0
2014-03-17 14:20:00,77.57,77.73,77.56,77.71,49200.0,72.4152,72.5645,72.4058,72.5459,49200.0
2014-03-17 14:30:00,77.72,77.8,77.59,77.59,65000.0,72.5552,72.6299,72.4339,72.4339,65000.0
2014-03-17 14:40:00,77.57,77.71,77.56,77.64,42500.0,72.4152,72.5459,72.4058,72.4805,42500.0
2014-03-17 14:50:00,77.64,77.75,77.64,77.68,44400.0,72.4805,72.5832,72.4805,72.5179,44400.0
2014-03-17 15:00:00,77.68,77.69,77.62,77.68,55000.0,72.5179,72.5272,72.4619,72.5179,55000.0
2014-03-17 15:10:00,77.68,77.68,77.63,77.64,45800.0,72.5179,72.5179,72.4712,72.4805,45800.0
2014-03-17 15:20:00,77.64,77.69,77.58,77.61,84000.0,72.4805,72.5272,72.4245,72.4525,84000.0
2014-03-17 15:30:00,77.62,77.64,77.54,77.6,74000.0,72.4619,72.4805,72.3872,72.4432,74000.0
2014-03-17 15:40:00,77.6,77.6,77.52,77.58,154900.0,72.4432,72.4432,72.3685,72.4245,154900.0
2014-03-17 15:50:00,77.57,77.8,77.57,77.79,395600.0,72.4152,72.6299,72.4152,72.6206,395600.0
2014-03-18 09:30:00,78.1,78.1,77.54,77.75,125400.0,72.91,72.91,72.3872,72.5832,125400.0
2014-03-18 09:40:00,77.73,77.92,77.62,77.88,79700.0,72.5645,72.7419,72.4619,72.7046,79700.0
2014-03-18 09:50:00,77.8,78.02,77.77,77.89,98000.0,72.6299,72.8353,72.6019,72.7139,98000.0
2014-03-18 10:00:00,77.9,78.19,77.89,78.19,118500.0,72.7233,72.994,72.7139,72.994,118500.0
2014-03-18 10:10:00,78.19,78.48,78.01,78.46,154200.0,72.994,73.2647,72.8259,73.246,154200.0
2014-03-18 10:20:00,78.46,78.46,78.23,78.29,92100.0,73.246,73.246,73.0313,73.0873,92100.0
2014-03-18 10:30:00,78.29,78.48,78.22,78.46,89000.0,73.0873,73.2647,73.022,73.246,89000.0
2014-03-18 10:40:00,78.47,78.64,78.46,78.59,154600.0,73.2554,73.4141,73.246,73.3674,154600.0
2014-03-18 10:50:00,78.59,78.64,78.33,78.34,57700.0,73.3674,73.4141,73.1247,73.134,57700.0
2014-03-18 11:00:00,78.34,78.5,78.34,78.44,56700.0,73.134,73.2834,73.134,73.2274,56700.0
2014-03-18 11:10:00,78.45,78.55,78.36,78.5,47600.0,73.2367,73.3301,73.1527,73.2834,47600.0
2014-03-18 11:20:00,78.51,78.56,78.43,78.5,45100.0,73.2927,73.3394,73.218,73.2834,45100.0
2014-03-18 11:30:00,78.5,78.6,78.48,78.54,48000.0,73.2834,73.3767,73.2647,73.3207,48000.0
2014-03-18 11:40:00,78.55,78.62,78.46,78.51,65200.0,73.3301,73.3954,73.246,73.2927,65200.0
2014-03-18 11:50:00,78.52,78.7,78.48,78.69,52700.0,73.3021,73.4701,73.2647,73.4608,52700.0
2014-03-18 12:00:00,78.68,78.7,78.54,78.57,73000.0,73.4514,73.4701,73.3207,73.3487,73000.0
2014-03-18 12:10:00,78.57,78.63,78.52,78.55,44200.0,73.3487,73.4047,73.3021,73.3301,44200.0
2014-03-18 12:20:00,78.55,78.58,78.47,78.48,81300.0,73.3301,73.3581,73.2554,73.2647,81300.0
2014-03-18 12:30:00,78.5,78.67,78.46,78.6,53500.0,73.2834,73.4421,73.246,73.3767,53500.0
2014-03-18 12:40:00,78.64,78.64,78.54,78.55,43700.0,73.4141,73.4141,73.3207,73.3301,43700.0
2014-03-18 12:50:00,78.55,78.56,78.47,78.5,38600.0,73.3301,73.3394,73.2554,73.2834,38600.0
2014-03-18 13:00:00,78.5,78.66,78.5,78.64,87200.0,73.2834,73.4327,73.2834,73.4141,87200.0
2014-03-18 13:10:00,78.65,78.66,78.47,78.57,41100.0,73.4234,73.4327,73.2554,73.3487,41100.0
2014-03-18 13:20:00,78.57,78.63,78.56,78.57,52500.0,73.3487,73.4047,73.3394,73.3487,52500.0
2014-03-18 13:30:00,78.59,78.67,78.59,78.66,67000.0,73.3674,73.4421,73.3674,73.4327,67000.0
2014-03-18 13:40:00,78.66,78.83,78.64,78.77,132700.0,73.4327,73.5914,73.4141,73.5354,132700.0
2014-03-18 13:50:00,78.78,78.84,78.69,78.77,72600.0,73.5448,73.6008,73.4608,73.5354,72600.0
2014-03-18 14:00:00,78.78,78.8,78.69,78.72,69900.0,73.5448,73.5634,73.4608,73.4888,69900.0
2014-03-18 14:10:00,78.71,78.74,78.62,78.65,64700.0,73.4794,73.5074,73.3954,73.4234,64700.0
2014-03-18 14:20:00,78.65,78.68,78.6,78.68,84500.0,73.4234,73.4514,73.3767,73.4514,84500.0
2014-03-18 14:30:00,78.68,78.8,78.68,78.78,87300.0,73.4514,73.5634,73.4514,73.5448,87300.0
2014-03-18 14:40:00,78.79,78.86,78.79,78.86,100000.0,73.5541,73.6195,73.5541,73.6195,100000.0
2014-03-18 14:50:00,78.84,78.92,78.82,78.92,107400.0,73.6008,73.6755,73.5821,73.6755,107400.0
2014-03-18 15:00:00,78.92,78.98,78.8,78.84,177700.0,73.6755,73.7315,73.5634,73.6008,177700.0
2014-03-18 15:10:00,78.86,78.86,78.73,78.8,98500.0,73.6195,73.6195,73.4981,73.5634,98500.0
2014-03-18 15:20:00,78.8,78.84,78.76,78.84,94000.0,73.5634,73.6008,73.5261,73.6008,94000.0
2014-03-18 15:30:00,78.84,78.89,78.8,78.85,150800.0,73.6008,73.6475,73.5634,73.6101,150800.0
2014-03-18 15:40:00,78.85,78.88,78.7,78.81,236400.0,73.6101,73.6381,73.4701,73.5728,236400.0
2014-03-18 15:50:00,78.82,78.95,78.81,78.84,442400.0,73.5821,73.7035,73.5728,73.6008,442400.0
2014-03-19 09:30:00,78.94,79.19,78.5,78.85,280300.0,73.6941,73.9275,73.2834,73.6101,280300.0
2014-03-19 09:40:00,78.87,79.35,78.86,79.18,164800.0,73.6288,74.0769,73.6195,73.9182,164800.0
2014-03-19 09:50:00,79.17,79.46,78.91,79.3,177000.0,73.9089,74.1796,73.6661,74.0302,177000.0
2014-03-19 10:00:00,79.26,79.6,79.04,79.4,468900.0,73.9929,74.3103,73.7875,74.1236,468900.0
2014-03-19 10:10:00,79.4,79.45,79.18,79.19,108700.0,74.1236,74.1702,73.9182,73.9275,108700.0
2014-03-19 10:20:00,79.18,79.5,79.15,79.23,238800.0,73.9182,74.2169,73.8902,73.9649,238800.0
2014-03-19 10:30:00,79.22,79.35,79.07,79.08,180800.0,73.9555,74.0769,73.8155,73.8248,180800.0
2014-03-19 10:40:00,79.1,79.18,78.89,79.16,98000.0,73.8435,73.9182,73.6475,73.8995,98000.0
2014-03-19 10:50:00,79.17,79.31,79.14,79.26,68100.0,73.9089,74.0396,73.8808,73.9929,68100.0
2014-03-19 11:00:00,79.27,79.38,79.25,79.26,69900.0,74.0022,74.1049,73.9835,73.9929,69900.0
2014-03-19 11:10:00,79.25,79.28,79.08,79.13,85500.0,73.9835,74.0115,73.8248,73.8715,85500.0
2014-03-19 11:20:00,79.13,79.15,79.02,79.05,47000.0,73.8715,73.8902,73.7688,73.7968,47000.0
2014-03-19 11:30:00,79.05,79.05,78.76,78.81,122600.0,73.7968,73.7968,73.5261,73.5728,122600.0
2014-03-19 11:40:00,78.83,79.09,78.82,79.07,88100.0,73.5914,73.8342,73.5821,73.8155,88100.0
2014-03-19 11:50:00,79.08,79.11,78.98,79.0,62600.0,73.8248,73.8528,73.7315,73.7502,62600.0
2014-03-19 12:00:00,79.0,79.3,79.0,79.17,72700.0,73.7502,74.0302,73.7502,73.9089,72700.0
2014-03-19 12:10:00,79.2,79.27,79.14,79.25,76100.0,73.9369,74.0022,73.8808,73.9835,76100.0
2014-03-19 12:20:00,79.27,79.28,79.04,79.05,96600.0,74.0022,74.0115,73.7875,73.7968,96600.0
2014-03-19 12:30:00,79.06,79.14,79.03,79.04,33300.0,73.8062,73.8808,73.7782,73.7875,33300.0
2014-03-19 12:40:00,79.04,79.1,78.99,79.03,53200.0,73.7875,73.8435,73.7408,73.7782,53200.0
2014-03-19 12:50:00,79.04,79.06,78.98,79.04,38100.0,73.7875,73.8062,73.7315,73.7875,38100.0
2014-03-19 13:00:00,79.03,79.08,78.98,78.99,33100.0,73.7782,73.8248,73.7315,73.7408,33100.0
2014-03-19 13:10:00,78.99,79.01,78.94,78.99,27300.0,73.7408,73.7595,73.6941,73.7408,27300.0
2014-03-19 13:20:00,78.98,79.06,78.92,79.04,38300.0,73.7315,73.8062,73.6755,73.7875,38300.0
2014-03-19 13:30:00,79.05,79.08,78.97,79.02,31400.0,73.7968,73.8248,73.7221,73.7688,31400.0
2014-03-19 13:40:00,79.01,79.03,78.98,79.01,24000.0,73.7595,73.7782,73.7315,73.7595,24000.0
2014-03-19 13:50:00,79.01,79.1,78.98,79.08,88500.0,73.7595,73.8435,73.7315,73.8248,88500.0
2014-03-19 14:00:00,79.07,79.07,78.37,78.66,159900.0,73.8155,73.8155,73.162,73.4327,159900.0
2014-03-19 14:10:00,78.68,78.87,78.54,78.83,113000.0,73.4514,73.6288,73.3207,73.5914,113000.0
2014-03-19 14:20:00,78.81,78.85,78.64,78.72,120000.0,73.5728,73.6101,73.4141,73.4888,120000.0
2014-03-19 14:30:00,78.73,78.8,78.67,78.68,101500.0,73.4981,73.5634,73.4421,73.4514,101500.0
2014-03-19 14:40:00,78.66,78.69,78.52,78.6,94500.0,73.4327,73.4608,73.3021,73.3767,94500.0
2014-03-19 14:50:00,78.58,78.79,78.54,78.73,85800.0,73.3581,73.5541,73.3207,73.4981,85800.0
2014-03-19 15:00:00,78.73,78.75,78.13,78.13,161600.0,73.4981,73.5168,72.938,72.938,161600.0
2014-03-19 15:10:00,78.13,78.19,77.92,78.07,253400.0,72.938,72.994,72.7419,72.882,253400.0
2014-03-19 15:20:00,78.07,78.36,78.07,78.33,150100.0,72.882,73.1527,72.882,73.1247,150100.0
2014-03-19 15:30:00,78.32,78.53,78.21,78.46,219500.0,73.1153,73.3114,73.0127,73.246,219500.0
2014-03-19 15:40:00,78.46,78.52,78.39,78.45,233600.0,73.246,73.3021,73.1807,73.2367,233600.0
2014-03-19 15:50:00,78.43,78.5,78.32,78.37,395900.0,73.218,73.2834,73.1153,73.162,395900.0
2014-03-20 09:30:00,78.21,78.28,77.93,78.03,278600.0,73.0127,73.078,72.7513,72.8446,278600.0
2014-03-20 09:40:00,78.03,78.17,77.77,77.8,151700.0,72.8446,72.9753,72.6019,72.6299,151700.0
2014-03-20 09:50:00,77.8,78.12,77.61,78.12,105800.0,72.6299,72.9286,72.4525,72.9286,105800.0
2014-03-20 10:00:00,78.13,78.56,77.97,78.54,220700.0,72.938,73.3394,72.7886,73.3207,220700.0
2014-03-20 10:10:00,78.5,78.59,78.34,78.45,231900.0,73.2834,73.3674,73.134,73.2367,231900.0
2014-03-20 10:20:00,78.45,78.49,78.31,78.41,138000.0,73.2367,73.274,73.106,73.1994,138000.0
2014-03-20 10:30:00,78.41,78.65,78.41,78.54,104300.0,73.1994,73.4234,73.1994,73.3207,104300.0
2014-03-20 10:40:00,78.56,78.56,78.3,78.32,175800.0,73.3394,73.3394,73.0967,73.1153,175800.0
2014-03-20 10:50:00,78.33,78.41,78.24,78.4,157000.0,73.1247,73.1994,73.0407,73.19,157000.0
2014-03-20 11:00:00,78.4,78.46,78.32,78.43,99000.0,73.19,73.246,73.1153,73.218,99000.0
2014-03-20 11:10:00,78.44,78.45,78.28,78.32,60800.0,73.2274,73.2367,73.078,73.1153,60800.0
2014-03-20 11:20:00,78.32,78.4,78.2,78.37,42200.0,73.1153,73.19,73.0033,73.162,42200.0
2014-03-20 11:30:00,78.37,78.41,78.32,78.4,63700.0,73.162,73.1994,73.1153,73.19,63700.0
2014-03-20 11:40:00,78.4,78.51,78.29,78.49,73600.0,73.19,73.2927,73.0873,73.274,73600.0
2014-03-20 11:50:00,78.49,78.57,78.43,78.51,58000.0,73.274,73.3487,73.218,73.2927,58000.0
2014-03-20 12:00:00,78.51,78.54,78.3,78.36,55700.0,73.2927,73.3207,73.0967,73.1527,55700.0
2014-03-20 12:10:00,78.34,78.53,78.31,78.48,40500.0,73.134,73.3114,73.106,73.2647,40500.0
2014-03-20 12:20:00,78.49,78.59,78.42,78.44,116200.0,73.274,73.3674,73.2087,73.2274,116200.0
2014-03-20 12:30:00,78.48,78.49,78.32,78.46,71100.0,73.2647,73.274,73.1153,73.246,71100.0
2014-03-20 12:40:00,78.47,78.55,78.44,78.55,67000.0,73.2554,73.3301,73.2274,73.3301,67000.0
2014-03-20 12:50:00,78.56,78.57,78.48,78.53,41700.0,73.3394,73.3487,73.2647,73.3114,41700.0
2014-03-20 13:00:00,78.53,78.57,78.46,78.57,48700.0,73.3114,73.3487,73.246,73.3487,48700.0
2014-03-20 13:10:00,78.57,78.57,78.36,78.36,109900.0,73.3487,73.3487,73.1527,73.1527,109900.0
2014-03-20 13:20:00,78.37,78.39,78.16,78.19,130500.0,73.162,73.1807,72.966,72.994,130500.0
2014-03-20 13:30:00,78.19,78.36,78.19,78.33,53700.0,72.994,73.1527,72.994,73.1247,53700.0
2014-03-20 13:40:00,78.32,78.41,78.27,78.36,66200.0,73.1153,73.1994,73.0687,73.1527,66200.0
2014-03-20 13:50:00,78.35,78.38,78.29,78.37,61500.0,73.1433,73.1714,73.0873,73.162,61500.0
2014-03-20 14:00:00,78.37,78.4,78.33,78.36,73900.0,73.162,73.19,73.1247,73.1527,73900.0
2014-03-20 14:10:00,78.35,78.42,78.34,78.37,58700.0,73.1433,73.2087,73.134,73.162,58700.0
2014-03-20 14:20:00,78.37,78.47,78.37,78.42,88600.0,73.162,73.2554,73.162,73.2087,88600.0
2014-03-20 14:30:00,78.42,78.42,78.24,78.3,178200.0,73.2087,73.2087,73.0407,73.0967,178200.0
2014-03-20 14:40:00,78.31,78.32,78.23,78.31,160000.0,73.106,73.1153,73.0313,73.106,160000.0
2014-03-20 14:50:00,78.31,78.35,78.28,78.3,68700.0,73.106,73.1433,73.078,73.0967,68700.0
2014-03-20 15:00:00,78.31,78.34,78.23,78.29,87000.0,73.106,73.134,73.0313,73.0873,87000.0
2014-03-20 15:10:00,78.3,78.35,78.22,78.31,125600.0,73.0967,73.1433,73.022,73.106,125600.0
2014-03-20 15:20:00,78.31,78.34,78.27,78.3,98900.0,73.106,73.134,73.0687,73.0967,98900.0
2014-03-20 15:30:00,78.31,78.37,78.28,78.34,107500.0,73.106,73.162,73.078,73.134,107500.0
2014-03-20 15:40:00,78.35,78.39,78.3,78.34,156900.0,73.1433,73.1807,73.0967,73.134,156900.0
2014-03-20 15:50:00,78.34,78.49,78.28,78.42,455300.0,73.134,73.274,73.078,73.2087,455300.0
2014-03-21 09:30:00,79.34,79.83,78.62,78.91,1308000.0,74.0676,74.525,73.3954,73.6661,1308000.0
2014-03-21 09:40:00,78.91,78.94,78.46,78.51,193300.0,73.6661,73.6941,73.246,73.2927,193300.0
2014-03-21 09:50:00,78.5,78.69,78.42,78.65,120700.0,73.2834,73.4608,73.2087,73.4234,120700.0
2014-03-21 10:00:00,78.64,78.65,78.32,78.35,116800.0,73.4141,73.4234,73.1153,73.1433,116800.0
2014-03-21 10:10:00,78.35,78.56,78.34,78.35,77500.0,73.1433,73.3394,73.134,73.1433,77500.0
2014-03-21 10:20:00,78.36,79.48,78.01,78.31,590700.0,73.1527,74.1983,72.8259,73.106,590700.0
2014-03-21 10:30:00,78.3,79.58,78.1,79.15,1261100.0,73.0967,74.2916,72.91,73.8902,1261100.0
2014-03-21 10:40:00,79.15,79.33,78.46,78.65,367900.0,73.8902,74.0582,73.246,73.4234,367900.0
2014-03-21 10:50:00,78.64,78.79,78.3,78.61,441200.0,73.4141,73.5541,73.0967,73.3861,441200.0
2014-03-21 11:00:00,78.58,78.82,78.06,78.14,266000.0,73.3581,73.5821,72.8726,72.9473,266000.0
2014-03-21 11:10:00,78.14,78.31,77.81,77.97,324100.0,72.9473,73.106,72.6392,72.7886,324100.0
2014-03-21 11:20:00,77.96,78.0,77.6,77.82,281100.0,72.7793,72.8166,72.4432,72.6486,281100.0
2014-03-21 11:30:00,77.84,78.18,77.72,77.92,256700.0,72.6672,72.9846,72.5552,72.7419,256700.0
2014-03-21 11:40:00,77.9,78.01,77.46,77.55,185200.0,72.7233,72.8259,72.3125,72.3965,185200.0
2014-03-21 11:50:00,77.54,77.54,76.98,77.22,284100.0,72.3872,72.3872,71.8644,72.0884,284100.0
2014-03-21 12:00:00,77.22,77.58,77.19,77.44,137000.0,72.0884,72.4245,72.0604,72.2938,137000.0
2014-03-21 12:10:00,77.43,77.43,77.05,77.15,136100.0,72.2845,72.2845,71.9297,72.0231,136100.0
2014-03-21 12:20:00,77.17,77.45,77.15,77.43,213500.0,72.0418,72.3032,72.0231,72.2845,213500.0
2014-03-21 12:30:00,77.43,77.54,77.34,77.4,159800.0,72.2845,72.3872,72.2005,72.2565,159800.0
2014-03-21 12:40:00,77.39,77.4,77.04,77.04,226900.0,72.2471,72.2565,71.9204,71.9204,226900.0
2014-03-21 12:50:00,77.03,77.06,76.45,76.48,262600.0,71.9111,71.9391,71.3696,71.3976,262600.0
2014-03-21 13:00:00,76.47,76.76,76.41,76.66,183900.0,71.3883,71.659,71.3323,71.5657,183900.0
2014-03-21 13:10:00,76.66,76.7,76.25,76.46,322500.0,71.5657,71.603,71.1829,71.3789,322500.0
2014-03-21 13:20:00,76.46,76.56,76.41,76.51,159800.0,71.3789,71.4723,71.3323,71.4256,159800.0
2014-03-21 13:30:00,76.5,76.52,76.34,76.49,119200.0,71.4163,71.435,71.2669,71.407,119200.0
2014-03-21 13:40:00,76.5,76.53,76.2,76.25,170200.0,71.4163,71.4443,71.1362,71.1829,170200.0
2014-03-21 13:50:00,76.26,76.61,76.26,76.51,118500.0,71.1922,71.519,71.1922,71.4256,118500.0
2014-03-21 14:00:00,76.5,76.69,76.5,76.64,92000.0,71.4163,71.5937,71.4163,71.547,92000.0
2014-03-21 14:10:00,76.64,76.64,76.4,76.41,130500.0,71.547,71.547,71.3229,71.3323,130500.0
2014-03-21 14:20:00,76.4,76.42,76.11,76.11,186900.0,71.3229,71.3416,71.0522,71.0522,186900.0
2014-03-21 14:30:00,76.11,76.32,76.02,76.28,153900.0,71.0522,71.2482,70.9682,71.2109,153900.0
2014-03-21 14:40:00,76.28,76.36,76.17,76.19,114900.0,71.2109,71.2856,71.1082,71.1269,114900.0
2014-03-21 14:50:00,76.19,76.2,76.07,76.09,148800.0,71.1269,71.1362,71.0149,71.0335,148800.0
2014-03-21 15:00:00,76.09,76.48,76.08,76.43,376300.0,71.0335,71.3976,71.0242,71.3509,376300.0
2014-03-21 15:10:00,76.44,76.5,76.1,76.11,174900.0,71.3603,71.4163,71.0429,71.0522,174900.0
2014-03-21 15:20:00,76.11,76.2,76.02,76.2,292500.0,71.0522,71.1362,70.9682,71.1362,292500.0
2014-03-21 15:30:00,76.2,76.2,76.03,76.03,287600.0,71.1362,71.1362,70.9775,70.9775,287600.0
2014-03-21 15:40:00,76.03,76.03,75.9,75.98,472200.0,70.9775,70.9775,70.8562,70.9308,472200.0
2014-03-21 15:50:00,75.98,76.2,75.97,76.03,782400.0,70.9308,71.1362,70.9215,70.9775,782400.0
2014-03-24 09:30:00,76.48,77.15,76.22,76.3,519800.0,71.3976,72.0231,71.1549,71.2296,519800.0
2014-03-24 09:40:00,76.28,76.48,75.98,76.22,547500.0,71.2109,71.3976,70.9308,71.1549,547500.0
2014-03-24 09:50:00,76.22,76.84,76.22,76.61,241800.0,71.1549,71.7337,71.1549,71.519,241800.0
2014-03-24 10:00:00,76.66,76.66,76.28,76.52,186200.0,71.5657,71.5657,71.2109,71.435,186200.0
2014-03-24 10:10:00,76.51,76.57,76.33,76.42,208000.0,71.4256,71.4816,71.2576,71.3416,208000.0
2014-03-24 10:20:00,76.42,76.59,76.22,76.27,269000.0,71.3416,71.5003,71.1549,71.2016,269000.0
2014-03-24 10:30:00,76.24,76.27,75.98,76.14,244300.0,71.1736,71.2016,70.9308,71.0802,244300.0
2014-03-24 10:40:00,76.15,76.33,76.11,76.14,170400.0,71.0895,71.2576,71.0522,71.0802,170400.0
2014-03-24 10:50:00,76.14,76.17,76.03,76.11,162200.0,71.0802,71.1082,70.9775,71.0522,162200.0
2014-03-24 11:00:00,76.09,76.09,75.88,75.91,196300.0,71.0335,71.0335,70.8375,70.8655,196300.0
2014-03-24 11:10:00,75.92,76.19,75.87,76.1,170000.0,70.8748,71.1269,70.8282,71.0429,170000.0
2014-03-24 11:20:00,76.12,76.41,76.09,76.29,171800.0,71.0615,71.3323,71.0335,71.2202,171800.0
2014-03-24 11:30:00,76.28,76.3,76.0,76.26,175900.0,71.2109,71.2296,70.9495,71.1922,175900.0
2014-03-24 11:40:00,76.26,76.43,76.23,76.42,207400.0,71.1922,71.3509,71.1642,71.3416,207400.0
2014-03-24 11:50:00,76.42,76.77,76.35,76.44,282700.0,71.3416,71.6683,71.2763,71.3603,282700.0
2014-03-24 12:00:00,76.43,76.77,76.42,76.61,263000.0,71.3509,71.6683,71.3416,71.519,263000.0
2014-03-24 12:10:00,76.62,76.62,76.23,76.3,87400.0,71.5283,71.5283,71.1642,71.2296,87400.0
2014-03-24 12:20:00,76.3,76.32,76.17,76.25,139400.0,71.2296,71.2482,71.1082,71.1829,139400.0
2014-03-24 12:30:00,76.26,76.4,76.24,76.38,169000.0,71.1922,71.3229,71.1736,71.3043,169000.0
2014-03-24 12:40:00,76.36,76.4,76.28,76.3,164400.0,71.2856,71.3229,71.2109,71.2296,164400.0
2014-03-24 12:50:00,76.31,76.46,76.29,76.44,111900.0,71.2389,71.3789,71.2202,71.3603,111900.0
2014-03-24 13:00:00,76.44,76.56,76.39,76.42,101600.0,71.3603,71.4723,71.3136,71.3416,101600.0
2014-03-24 13:10:00,76.42,76.45,76.25,76.36,78100.0,71.3416,71.3696,71.1829,71.2856,78100.0
2014-03-24 13:20:00,76.35,76.53,76.34,76.5,56500.0,71.2763,71.4443,71.2669,71.4163,56500.0
2014-03-24 13:30:00,76.51,76.78,76.5,76.69,121600.0,71.4256,71.6777,71.4163,71.5937,121600.0
2014-03-24 13:40:00,76.68,77.1,76.66,77.05,272000.0,71.5843,71.9764,71.5657,71.9297,272000.0
2014-03-24 13:50:00,77.05,77.42,76.96,77.41,163100.0,71.9297,72.2751,71.8457,72.2658,163100.0
2014-03-24 14:00:00,77.4,77.71,77.39,77.55,253800.0,72.2565,72.5459,72.2471,72.3965,253800.0
2014-03-24 14:10:00,77.54,77.66,77.21,77.21,164900.0,72.3872,72.4992,72.0791,72.0791,164900.0
2014-03-24 14:20:00,77.21,77.29,77.14,77.27,98200.0,72.0791,72.1538,72.0138,72.1351,98200.0
2014-03-24 14:30:00,77.27,77.29,77.11,77.14,74100.0,72.1351,72.1538,71.9858,72.0138,74100.0
2014-03-24 14:40:00,77.15,77.45,77.13,77.35,103000.0,72.0231,72.3032,72.0044,72.2098,103000.0
2014-03-24 14:50:00,77.34,77.38,77.2,77.28,131200.0,72.2005,72.2378,72.0698,72.1445,131200.0
2014-03-24 15:00:00,77.29,77.35,77.17,77.17,140100.0,72.1538,72.2098,72.0418,72.0418,140100.0
2014-03-24 15:10:00,77.17,77.22,77.04,77.21,135100.0,72.0418,72.0884,71.9204,72.0791,135100.0
2014-03-24 15:20:00,77.22,77.42,77.16,77.42,161800.0,72.0884,72.2751,72.0324,72.2751,161800.0
2014-03-24 15:30:00,77.41,77.69,77.41,77.5,207400.0,72.2658,72.5272,72.2658,72.3498,207400.0
2014-03-24 15:40:00,77.5,77.55,77.42,77.46,187300.0,72.3498,72.3965,72.2751,72.3125,187300.0
2014-03-24 15:50:00,77.45,77.47,77.24,77.26,572500.0,72.3032,72.3218,72.1071,72.1258,572500.0
2014-03-25 09:30:00,77.58,77.77,77.42,77.5,269000.0,72.4245,72.6019,72.2751,72.3498,269000.0
2014-03-25 09:40:00,77.55,77.6,77.29,77.44,110200.0,72.3965,72.4432,72.1538,72.2938,110200.0
2014-03-25 09:50:00,77.44,77.46,77.3,77.4,77800.0,72.2938,72.3125,72.1631,72.2565,77800.0
2014-03-25 10:00:00,77.43,77.59,77.34,77.5,144300.0,72.2845,72.4339,72.2005,72.3498,144300.0
2014-03-25 10:10:00,77.5,77.52,77.12,77.18,127500.0,72.3498,72.3685,71.9951,72.0511,127500.0
2014-03-25 10:20:00,77.17,77.23,76.89,76.93,101000.0,72.0418,72.0978,71.7804,71.8177,101000.0
2014-03-25 10:30:00,76.95,76.95,76.6,76.61,224000.0,71.8364,71.8364,71.5096,71.519,224000.0
2014-03-25 10:40:00,76.62,76.72,76.43,76.44,115400.0,71.5283,71.6217,71.3509,71.3603,115400.0
2014-03-25 10:50:00,76.43,76.47,76.26,76.32,118900.0,71.3509,71.3883,71.1922,71.2482,118900.0
2014-03-25 11:00:00,76.31,76.47,76.28,76.45,101400.0,71.2389,71.3883,71.2109,71.3696,101400.0
2014-03-25 11:10:00,76.45,76.46,76.29,76.43,134600.0,71.3696,71.3789,71.2202,71.3509,134600.0
2014-03-25 11:20:00,76.44,76.55,76.29,76.34,103900.0,71.3603,71.463,71.2202,71.2669,103900.0
2014-03-25 11:30:00,76.33,76.34,76.02,76.09,120400.0,71.2576,71.2669,70.9682,71.0335,120400.0
2014-03-25 11:40:00,76.09,76.16,76.03,76.12,130000.0,71.0335,71.0989,70.9775,71.0615,130000.0
2014-03-25 11:50:00,76.12,76.14,75.76,75.92,194800.0,71.0615,71.0802,70.7255,70.8748,194800.0
2014-03-25 12:00:00,75.91,76.12,75.86,76.08,105900.0,70.8655,71.0615,70.8188,71.0242,105900.0
2014-03-25 12:10:00,76.09,76.12,75.92,75.95,62700.0,71.0335,71.0615,70.8748,70.9028,62700.0
2014-03-25 12:20:00,75.96,75.97,75.78,75.84,96600.0,70.9122,70.9215,70.7441,70.8001,96600.0
2014-03-25 12:30:00,75.84,76.02,75.82,76.01,115700.0,70.8001,70.9682,70.7815,70.9588,115700.0
2014-03-25 12:40:00,76.01,76.06,75.88,75.94,105500.0,70.9588,71.0055,70.8375,70.8935,105500.0
2014-03-25 12:50:00,75.94,76.06,75.93,76.01,154000.0,70.8935,71.0055,70.8842,70.9588,154000.0
2014-03-25 13:00:00,76.0,76.02,75.92,75.98,81600.0,70.9495,70.9682,70.8748,70.9308,81600.0
2014-03-25 13:10:00,75.99,75.99,75.88,75.94,84600.0,70.9402,70.9402,70.8375,70.8935,84600.0
2014-03-25 13:20:00,75.95,76.09,75.95,76.01,91500.0,70.9028,71.0335,70.9028,70.9588,91500.0
2014-03-25 13:30:00,76.02,76.11,75.93,75.95,92400.0,70.9682,71.0522,70.8842,70.9028,92400.0
2014-03-25 13:40:00,75.95,75.96,75.84,75.92,104300.0,70.9028,70.9122,70.8001,70.8748,104300.0
2014-03-25 13:50:00,75.93,75.97,75.87,75.88,74700.0,70.8842,70.9215,70.8282,70.8375,74700.0
2014-03-25 14:00:00,75.88,75.89,75.82,75.86,111000.0,70.8375,70.8468,70.7815,70.8188,111000.0
2014-03-25 14:10:00,75.86,75.9,75.67,75.68,155900.0,70.8188,70.8562,70.6414,70.6508,155900.0
2014-03-25 14:20:00,75.69,75.75,75.6,75.61,139400.0,70.6601,70.7161,70.5761,70.5854,139400.0
2014-03-25 14:30:00,75.62,75.83,75.62,75.78,119600.0,70.5948,70.7908,70.5948,70.7441,119600.0
2014-03-25 14:40:00,75.79,75.79,75.63,75.65,93500.0,70.7535,70.7535,70.6041,70.6228,93500.0
2014-03-25 14:50:00,75.65,75.66,75.58,75.59,116700.0,70.6228,70.6321,70.5574,70.5668,116700.0
2014-03-25 15:00:00,75.59,75.59,75.52,75.53,126600.0,70.5668,70.5668,70.5014,70.5107,126600.0
2014-03-25 15:10:00,75.53,75.61,75.51,75.58,157400.0,70.5107,70.5854,70.4921,70.5574,157400.0
2014-03-25 15:20:00,75.59,75.67,75.5,75.52,147400.0,70.5668,70.6414,70.4827,70.5014,147400.0
2014-03-25 15:30:00,75.52,75.65,75.51,75.58,158400.0,70.5014,70.6228,70.4921,70.5574,158400.0
2014-03-25 15:40:00,75.58,75.63,75.5,75.5,313100.0,70.5574,70.6041,70.4827,70.4827,313100.0
2014-03-25 15:50:00,75.5,75.54,75.23,75.33,927300.0,70.4827,70.5201,70.2307,70.324,927300.0
2014-03-26 09:30:00,75.81,76.17,75.25,75.28,273100.0,70.7721,71.1082,70.2494,70.2774,273100.0
2014-03-26 09:40:00,75.25,75.74,75.18,75.52,192200.0,70.2494,70.7068,70.184,70.5014,192200.0
2014-03-26 09:50:00,75.53,75.59,75.12,75.24,254700.0,70.5107,70.5668,70.128,70.24,254700.0
2014-03-26 10:00:00,75.22,75.55,75.13,75.34,173100.0,70.2213,70.5294,70.1373,70.3334,173100.0
2014-03-26 10:10:00,75.36,75.48,75.14,75.2,191700.0,70.352,70.4641,70.1467,70.2027,191700.0
2014-03-26 10:20:00,75.18,75.34,75.1,75.23,142500.0,70.184,70.3334,70.1093,70.2307,142500.0
2014-03-26 10:30:00,75.23,75.39,75.16,75.38,144600.0,70.2307,70.3801,70.1653,70.3707,144600.0
2014-03-26 10:40:00,75.37,75.51,75.29,75.31,100300.0,70.3614,70.4921,70.2867,70.3054,100300.0
2014-03-26 10:50:00,75.32,75.38,74.89,74.89,275500.0,70.3147,70.3707,69.9133,69.9133,275500.0
2014-03-26 11:00:00,74.9,75.06,74.75,74.78,222300.0,69.9226,70.072,69.7826,69.8106,222300.0
2014-03-26 11:10:00,74.77,74.95,74.53,74.91,371900.0,69.8013,69.9693,69.5772,69.9319,371900.0
2014-03-26 11:20:00,74.91,75.06,74.83,75.0,96900.0,69.9319,70.072,69.8573,70.016,96900.0
2014-03-26 11:30:00,74.97,74.99,74.7,74.71,98100.0,69.988,70.0066,69.7359,69.7452,98100.0
2014-03-26 11:40:00,74.71,74.72,74.45,74.5,178000.0,69.7452,69.7546,69.5025,69.5492,178000.0
2014-03-26 11:50:00,74.49,74.72,74.46,74.7,141900.0,69.5399,69.7546,69.5119,69.7359,141900.0
2014-03-26 12:00:00,74.71,74.72,74.42,74.6,141600.0,69.7452,69.7546,69.4745,69.6425,141600.0
2014-03-26 12:10:00,74.61,74.7,74.52,74.64,121900.0,69.6519,69.7359,69.5679,69.6799,121900.0
2014-03-26 12:20:00,74.64,74.8,74.56,74.72,128800.0,69.6799,69.8293,69.6052,69.7546,128800.0
2014-03-26 12:30:00,74.73,74.73,74.47,74.61,141800.0,69.7639,69.7639,69.5212,69.6519,141800.0
2014-03-26 12:40:00,74.6,74.79,74.57,74.77,65900.0,69.6425,69.8199,69.6145,69.8013,65900.0
2014-03-26 12:50:00,74.76,74.94,74.7,74.94,70100.0,69.7919,69.96,69.7359,69.96,70100.0
2014-03-26 13:00:00,74.94,75.04,74.9,75.01,98800.0,69.96,70.0533,69.9226,70.0253,98800.0
2014-03-26 13:10:00,75.01,75.13,74.98,75.07,106500.0,70.0253,70.1373,69.9973,70.0813,106500.0
2014-03-26 13:20:00,75.08,75.09,74.68,74.68,60400.0,70.0907,70.1,69.7172,69.7172,60400.0
2014-03-26 13:30:00,74.68,74.69,74.42,74.57,143300.0,69.7172,69.7266,69.4745,69.6145,143300.0
2014-03-26 13:40:00,74.57,74.57,74.33,74.4,175400.0,69.6145,69.6145,69.3905,69.4558,175400.0
2014-03-26 13:50:00,74.4,74.41,74.12,74.3,208300.0,69.4558,69.4652,69.1944,69.3625,208300.0
2014-03-26 14:00:00,74.28,74.29,74.05,74.21,157500.0,69.3438,69.3532,69.1291,69.2785,157500.0
2014-03-26 14:10:00,74.22,74.23,73.82,73.87,231900.0,69.2878,69.2971,68.9144,68.9611,231900.0
2014-03-26 14:20:00,73.87,74.17,73.83,74.1,177800.0,68.9611,69.2411,68.9237,69.1758,177800.0
2014-03-26 14:30:00,74.12,74.2,73.99,74.12,153500.0,69.1944,69.2691,69.0731,69.1944,153500.0
2014-03-26 14:40:00,74.09,74.34,74.09,74.24,135300.0,69.1664,69.3998,69.1664,69.3065,135300.0
2014-03-26 14:50:00,74.24,74.47,74.23,74.43,123300.0,69.3065,69.5212,69.2971,69.4838,123300.0
2014-03-26 15:00:00,74.44,74.53,74.2,74.23,136100.0,69.4932,69.5772,69.2691,69.2971,136100.0
2014-03-26 15:10:00,74.21,74.27,74.09,74.12,146900.0,69.2785,69.3345,69.1664,69.1944,146900.0
2014-03-26 15:20:00,74.12,74.12,73.92,73.95,122000.0,69.1944,69.1944,69.0077,69.0357,122000.0
2014-03-26 15:30:00,73.94,74.1,73.94,74.03,193600.0,69.0264,69.1758,69.0264,69.1104,193600.0
2014-03-26 15:40:00,74.03,74.05,73.83,73.86,237900.0,69.1104,69.1291,68.9237,68.9517,237900.0
2014-03-26 15:50:00,73.85,73.87,73.68,73.69,496000.0,68.9424,68.9611,68.7837,68.793,496000.0
2014-03-27 09:30:00,73.54,73.54,72.57,72.65,496600.0,68.653,68.653,67.7475,67.8221,496600.0
2014-03-27 09:40:00,72.64,72.87,72.35,72.82,448300.0,67.8128,68.0275,67.5421,67.9808,448300.0
2014-03-27 09:50:00,72.83,73.23,72.73,73.06,466300.0,67.9902,68.3636,67.8968,68.2049,466300.0
2014-03-27 10:00:00,73.13,73.55,72.95,73.5,303300.0,68.2702,68.6623,68.1022,68.6156,303300.0
2014-03-27 10:10:00,73.54,73.56,73.43,73.49,235000.0,68.653,68.6717,68.5503,68.6063,235000.0
2014-03-27 10:20:00,73.49,73.51,73.26,73.34,244800.0,68.6063,68.625,68.3916,68.4663,244800.0
2014-03-27 10:30:00,73.34,73.54,73.24,73.27,238200.0,68.4663,68.653,68.3729,68.4009,238200.0
2014-03-27 10:40:00,73.26,73.35,73.06,73.24,193000.0,68.3916,68.4756,68.2049,68.3729,193000.0
2014-03-27 10:50:00,73.27,73.46,73.0,73.38,171500.0,68.4009,68.5783,68.1489,68.5036,171500.0
2014-03-27 11:00:00,73.41,73.44,73.15,73.17,97700.0,68.5316,68.5596,68.2889,68.3076,97700.0
2014-03-27 11:10:00,73.17,73.32,73.05,73.16,115200.0,68.3076,68.4476,68.1956,68.2982,115200.0
2014-03-27 11:20:00,73.15,73.2,73.02,73.07,84500.0,68.2889,68.3356,68.1675,68.2142,84500.0
2014-03-27 11:30:00,73.07,73.07,72.75,72.83,128700.0,68.2142,68.2142,67.9155,67.9902,128700.0
2014-03-27 11:40:00,72.83,72.83,72.66,72.69,130200.0,67.9902,67.9902,67.8315,67.8595,130200.0
2014-03-27 11:50:00,72.65,72.88,72.55,72.83,176100.0,67.8221,68.0368,67.7288,67.9902,176100.0
2014-03-27 12:00:00,72.83,72.93,72.66,72.7,110400.0,67.9902,68.0835,67.8315,67.8688,110400.0
2014-03-27 12:10:00,72.69,73.19,72.68,73.18,92300.0,67.8595,68.3262,67.8501,68.3169,92300.0
2014-03-27 12:20:00,73.18,73.44,73.15,73.38,132100.0,68.3169,68.5596,68.2889,68.5036,132100.0
2014-03-27 12:30:00,73.39,73.47,73.34,73.4,78000.0,68.513,68.5876,68.4663,68.5223,78000.0
2014-03-27 12:40:00,73.41,73.42,73.14,73.26,113600.0,68.5316,68.541,68.2796,68.3916,113600.0
2014-03-27 12:50:00,73.24,73.41,73.16,73.37,119800.0,68.3729,68.5316,68.2982,68.4943,119800.0
2014-03-27 13:00:00,73.36,73.52,73.32,73.46,112100.0,68.485,68.6343,68.4476,68.5783,112100.0
2014-03-27 13:10:00,73.46,73.46,73.34,73.36,97700.0,68.5783,68.5783,68.4663,68.485,97700.0
2014-03-27 13:20:00,73.35,73.48,73.29,73.36,55200.0,68.4756,68.597,68.4196,68.485,55200.0
2014-03-27 13:30:00,73.37,73.39,73.06,73.07,84200.0,68.4943,68.513,68.2049,68.2142,84200.0
2014-03-27 13:40:00,73.08,73.2,73.02,73.07,76300.0,68.2236,68.3356,68.1675,68.2142,76300.0
2014-03-27 13:50:00,73.07,73.14,72.95,73.05,86600.0,68.2142,68.2796,68.1022,68.1956,86600.0
2014-03-27 14:00:00,73.05,73.11,72.86,72.95,90000.0,68.1956,68.2516,68.0182,68.1022,90000.0
2014-03-27 14:10:00,72.94,73.13,72.93,72.96,87300.0,68.0929,68.2702,68.0835,68.1115,87300.0
2014-03-27 14:20:00,72.96,73.3,72.96,73.27,121500.0,68.1115,68.4289,68.1115,68.4009,121500.0
2014-03-27 14:30:00,73.27,73.34,73.11,73.17,98200.0,68.4009,68.4663,68.2516,68.3076,98200.0
2014-03-27 14:40:00,73.17,73.36,73.17,73.34,125400.0,68.3076,68.485,68.3076,68.4663,125400.0
2014-03-27 14:50:00,73.34,73.35,73.18,73.22,128000.0,68.4663,68.4756,68.3169,68.3543,128000.0
2014-03-27 15:00:00,73.23,73.24,73.08,73.1,173000.0,68.3636,68.3729,68.2236,68.2422,173000.0
2014-03-27 15:10:00,73.1,73.16,73.02,73.02,186600.0,68.2422,68.2982,68.1675,68.1675,186600.0
2014-03-27 15:20:00,73.03,73.35,73.03,73.34,193300.0,68.1769,68.4756,68.1769,68.4663,193300.0
2014-03-27 15:30:00,73.33,73.52,73.28,73.52,305600.0,68.4569,68.6343,68.4103,68.6343,305600.0
2014-03-27 15:40:00,73.52,73.62,73.42,73.46,351400.0,68.6343,68.7277,68.541,68.5783,351400.0
2014-03-27 15:50:00,73.46,73.51,73.31,73.34,421500.0,68.5783,68.625,68.4383,68.4663,421500.0
2014-03-28 09:30:00,73.39,73.66,73.09,73.53,274600.0,68.513,68.765,68.2329,68.6437,274600.0
2014-03-28 09:40:00,73.52,73.79,73.48,73.51,260200.0,68.6343,68.8864,68.597,68.625,260200.0
2014-03-28 09:50:00,73.54,73.66,73.51,73.54,102700.0,68.653,68.765,68.625,68.653,102700.0
2014-03-28 10:00:00,73.53,73.71,73.51,73.59,136600.0,68.6437,68.8117,68.625,68.6997,136600.0
2014-03-28 10:10:00,73.59,73.65,73.49,73.49,171100.0,68.6997,68.7557,68.6063,68.6063,171100.0
2014-03-28 10:20:00,73.48,73.48,73.29,73.43,145400.0,68.597,68.597,68.4196,68.5503,145400.0
2014-03-28 10:30:00,73.42,73.52,73.29,73.29,102200.0,68.541,68.6343,68.4196,68.4196,102200.0
2014-03-28 10:40:00,73.3,73.34,73.14,73.19,137200.0,68.4289,68.4663,68.2796,68.3262,137200.0
2014-03-28 10:50:00,73.19,73.46,73.11,73.46,91300.0,68.3262,68.5783,68.2516,68.5783,91300.0
2014-03-28 11:00:00,73.47,73.61,73.4,73.55,76500.0,68.5876,68.7183,68.5223,68.6623,76500.0
2014-03-28 11:10:00,73.56,73.61,73.34,73.41,70700.0,68.6717,68.7183,68.4663,68.5316,70700.0
2014-03-28 11:20:00,73.41,73.43,73.27,73.3,76300.0,68.5316,68.5503,68.4009,68.4289,76300.0
2014-03-28 11:30:00,73.32,73.55,73.26,73.5,100100.0,68.4476,68.6623,68.3916,68.6156,100100.0
2014-03-28 11:40:00,73.52,73.58,73.38,73.49,105300.0,68.6343,68.6903,68.5036,68.6063,105300.0
2014-03-28 11:50:00,73.52,73.62,73.52,73.59,44700.0,68.6343,68.7277,68.6343,68.6997,44700.0
2014-03-28 12:00:00,73.6,73.62,73.5,73.52,51100.0,68.709,68.7277,68.6156,68.6343,51100.0
2014-03-28 12:10:00,73.54,73.56,73.42,73.45,46100.0,68.653,68.6717,68.541,68.569,46100.0
2014-03-28 12:20:00,73.45,73.45,73.27,73.27,53900.0,68.569,68.569,68.4009,68.4009,53900.0
2014-03-28 12:30:00,73.28,73.46,73.28,73.4,39200.0,68.4103,68.5783,68.4103,68.5223,39200.0
2014-03-28 12:40:00,73.4,73.44,73.28,73.29,34000.0,68.5223,68.5596,68.4103,68.4196,34000.0
2014-03-28 12:50:00,73.29,73.3,73.13,73.13,56100.0,68.4196,68.4289,68.2702,68.2702,56100.0
2014-03-28 13:00:00,73.13,73.17,73.04,73.09,86700.0,68.2702,68.3076,68.1862,68.2329,86700.0
2014-03-28 13:10:00,73.09,73.09,72.92,72.92,68800.0,68.2329,68.2329,68.0742,68.0742,68800.0
2014-03-28 13:20:00,72.92,73.12,72.89,73.09,71600.0,68.0742,68.2609,68.0462,68.2329,71600.0
2014-03-28 13:30:00,73.07,73.16,73.03,73.12,67600.0,68.2142,68.2982,68.1769,68.2609,67600.0
2014-03-28 13:40:00,73.12,73.16,73.01,73.02,39600.0,68.2609,68.2982,68.1582,68.1675,39600.0
2014-03-28 13:50:00,73.03,73.09,72.93,72.98,68100.0,68.1769,68.2329,68.0835,68.1302,68100.0
2014-03-28 14:00:00,72.96,72.97,72.66,72.69,93800.0,68.1115,68.1209,67.8315,67.8595,93800.0
2014-03-28 14:10:00,72.69,72.71,72.44,72.46,127800.0,67.8595,67.8781,67.6261,67.6448,127800.0
2014-03-28 14:20:00,72.47,72.73,72.45,72.73,110900.0,67.6541,67.8968,67.6354,67.8968,110900.0
2014-03-28 14:30:00,72.73,72.73,72.54,72.56,113500.0,67.8968,67.8968,67.7194,67.7381,113500.0
2014-03-28 14:40:00,72.56,72.66,72.45,72.63,147600.0,67.7381,67.8315,67.6354,67.8035,147600.0
2014-03-28 14:50:00,72.63,72.82,72.62,72.81,100600.0,67.8035,67.9808,67.7941,67.9715,100600.0
2014-03-28 15:00:00,72.81,72.92,72.77,72.87,100700.0,67.9715,68.0742,67.9342,68.0275,100700.0
2014-03-28 15:10:00,72.86,73.01,72.84,72.98,103300.0,68.0182,68.1582,67.9995,68.1302,103300.0
2014-03-28 15:20:00,72.98,73.08,72.94,73.04,157000.0,68.1302,68.2236,68.0929,68.1862,157000.0
2014-03-28 15:30:00,73.04,73.08,72.95,72.95,174300.0,68.1862,68.2236,68.1022,68.1022,174300.0
2014-03-28 15:40:00,72.96,73.08,72.96,73.01,212300.0,68.1115,68.2236,68.1115,68.1582,212300.0
2014-03-28 15:50:00,73.0,73.2,72.97,73.17,487300.0,68.1489,68.3356,68.1209,68.3076,487300.0
2014-03-31 09:30:00,73.86,73.94,73.57,73.61,191000.0,68.9517,69.0264,68.681,68.7183,191000.0
2014-03-31 09:40:00,73.61,73.74,73.5,73.63,152800.0,68.7183,68.8397,68.6156,68.737,152800.0
2014-03-31 09:50:00,73.63,74.19,73.63,74.16,212000.0,68.737,69.2598,68.737,69.2318,212000.0
2014-03-31 10:00:00,74.17,74.37,73.94,74.01,203000.0,69.2411,69.4278,69.0264,69.0918,203000.0
2014-03-31 10:10:00,74.0,74.31,74.0,74.19,150500.0,69.0824,69.3718,69.0824,69.2598,150500.0
2014-03-31 10:20:00,74.17,74.51,74.15,74.51,162100.0,69.2411,69.5585,69.2225,69.5585,162100.0
2014-03-31 10:30:00,74.52,74.6,74.35,74.35,120900.0,69.5679,69.6425,69.4092,69.4092,120900.0
2014-03-31 10:40:00,74.37,74.7,74.37,74.65,162100.0,69.4278,69.7359,69.4278,69.6892,162100.0
2014-03-31 10:50:00,74.65,74.75,74.42,74.43,169200.0,69.6892,69.7826,69.4745,69.4838,169200.0
2014-03-31 11:00:00,74.42,74.46,74.3,74.39,167400.0,69.4745,69.5119,69.3625,69.4465,167400.0
2014-03-31 11:10:00,74.37,74.45,74.34,74.44,76400.0,69.4278,69.5025,69.3998,69.4932,76400.0
2014-03-31 11:20:00,74.43,74.44,74.25,74.36,81900.0,69.4838,69.4932,69.3158,69.4185,81900.0
2014-03-31 11:30:00,74.35,74.46,74.29,74.3,78400.0,69.4092,69.5119,69.3532,69.3625,78400.0
2014-03-31 11:40:00,74.3,74.47,74.26,74.43,62600.0,69.3625,69.5212,69.3251,69.4838,62600.0
2014-03-31 11:50:00,74.43,74.6,74.43,74.52,50500.0,69.4838,69.6425,69.4838,69.5679,50500.0
2014-03-31 12:00:00,74.51,74.57,74.44,74.54,45900.0,69.5585,69.6145,69.4932,69.5865,45900.0
2014-03-31 12:10:00,74.55,74.6,74.44,74.6,68700.0,69.5959,69.6425,69.4932,69.6425,68700.0
2014-03-31 12:20:00,74.6,74.7,74.56,74.57,70000.0,69.6425,69.7359,69.6052,69.6145,70000.0
2014-03-31 12:30:00,74.58,74.72,74.57,74.59,55500.0,69.6239,69.7546,69.6145,69.6332,55500.0
2014-03-31 12:40:00,74.58,74.71,74.57,74.7,57400.0,69.6239,69.7452,69.6145,69.7359,57400.0
2014-03-31 12:50:00,74.71,74.72,74.6,74.6,49400.0,69.7452,69.7546,69.6425,69.6425,49400.0
2014-03-31 13:00:00,74.6,74.61,74.48,74.49,68600.0,69.6425,69.6519,69.5305,69.5399,68600.0
2014-03-31 13:10:00,74.51,74.56,74.49,74.51,44700.0,69.5585,69.6052,69.5399,69.5585,44700.0
2014-03-31 13:20:00,74.5,74.53,74.34,74.35,97000.0,69.5492,69.5772,69.3998,69.4092,97000.0
2014-03-31 13:30:00,74.35,74.36,74.24,74.25,100100.0,69.4092,69.4185,69.3065,69.3158,100100.0
2014-03-31 13:40:00,74.25,74.31,74.15,74.28,71000.0,69.3158,69.3718,69.2225,69.3438,71000.0
2014-03-31 13:50:00,74.28,74.29,74.14,74.25,72400.0,69.3438,69.3532,69.2131,69.3158,72400.0
2014-03-31 14:00:00,74.25,74.49,74.21,74.47,83900.0,69.3158,69.5399,69.2785,69.5212,83900.0
2014-03-31 14:10:00,74.47,74.63,74.45,74.56,75800.0,69.5212,69.6706,69.5025,69.6052,75800.0
2014-03-31 14:20:00,74.56,74.56,74.46,74.51,59800.0,69.6052,69.6052,69.5119,69.5585,59800.0
2014-03-31 14:30:00,74.51,74.51,74.42,74.47,58300.0,69.5585,69.5585,69.4745,69.5212,58300.0
2014-03-31 14:40:00,74.45,74.63,74.43,74.62,73000.0,69.5025,69.6706,69.4838,69.6612,73000.0
2014-03-31 14:50:00,74.6,74.68,74.58,74.63,60400.0,69.6425,69.7172,69.6239,69.6706,60400.0
2014-03-31 15:00:00,74.63,74.66,74.59,74.65,92300.0,69.6706,69.6986,69.6332,69.6892,92300.0
2014-03-31 15:10:00,74.65,74.67,74.55,74.66,113200.0,69.6892,69.7079,69.5959,69.6986,113200.0
2014-03-31 15:20:00,74.66,74.84,74.64,74.81,155800.0,69.6986,69.8666,69.6799,69.8386,155800.0
2014-03-31 15:30:00,74.81,74.87,74.77,74.83,173300.0,69.8386,69.8946,69.8013,69.8573,173300.0
2014-03-31 15:40:00,74.84,74.84,74.61,74.62,253200.0,69.8666,69.8666,69.6519,69.6612,253200.0
2014-03-31 15:50:00,74.63,74.74,74.59,74.69,464000.0,69.6706,69.7732,69.6332,69.7266,464000.0
2014-04-01 09:30:00,75.25,75.34,74.83,75.21,240600.0,70.2494,70.3334,69.8573,70.212,240600.0
2014-04-01 09:40:00,75.2,75.2,75.05,75.12,69600.0,70.2027,70.2027,70.0626,70.128,69600.0
2014-04-01 09:50:00,75.13,75.19,75.06,75.09,88800.0,70.1373,70.1933,70.072,70.1,88800.0
2014-04-01 10:00:00,75.08,75.16,74.98,75.13,104200.0,70.0907,70.1653,69.9973,70.1373,104200.0
2014-04-01 10:10:00,75.11,75.14,75.03,75.06,91800.0,70.1187,70.1467,70.044,70.072,91800.0
2014-04-01 10:20:00,75.05,75.11,75.03,75.04,97000.0,70.0626,70.1187,70.044,70.0533,97000.0
2014-04-01 10:30:00,75.04,75.12,75.01,75.01,72000.0,70.0533,70.128,70.0253,70.0253,72000.0
2014-04-01 10:40:00,75.01,75.09,74.98,74.99,88600.0,70.0253,70.1,69.9973,70.0066,88600.0
2014-04-01 10:50:00,74.98,74.99,74.87,74.91,76800.0,69.9973,70.0066,69.8946,69.9319,76800.0
2014-04-01 11:00:00,74.89,75.01,74.71,74.71,85900.0,69.9133,70.0253,69.7452,69.7452,85900.0
2014-04-01 11:10:00,74.72,74.79,74.66,74.79,89500.0,69.7546,69.8199,69.6986,69.8199,89500.0
2014-04-01 11:20:00,74.78,74.85,74.66,74.75,65600.0,69.8106,69.8759,69.6986,69.7826,65600.0
2014-04-01 11:30:00,74.75,74.82,74.71,74.75,93400.0,69.7826,69.8479,69.7452,69.7826,93400.0
2014-04-01 11:40:00,74.75,74.79,74.69,74.7,45300.0,69.7826,69.8199,69.7266,69.7359,45300.0
2014-04-01 11:50:00,74.69,74.69,74.48,74.49,120800.0,69.7266,69.7266,69.5305,69.5399,120800.0
2014-04-01 12:00:00,74.49,74.61,74.38,74.57,82700.0,69.5399,69.6519,69.4372,69.6145,82700.0
2014-04-01 12:10:00,74.56,74.67,74.5,74.64,51900.0,69.6052,69.7079,69.5492,69.6799,51900.0
2014-04-01 12:20:00,74.65,74.77,74.61,74.74,73300.0,69.6892,69.8013,69.6519,69.7732,73300.0
2014-04-01 12:30:00,74.77,74.79,74.72,74.78,41800.0,69.8013,69.8199,69.7546,69.8106,41800.0
2014-04-01 12:40:00,74.79,74.8,74.65,74.69,52800.0,69.8199,69.8293,69.6892,69.7266,52800.0
2014-04-01 12:50:00,74.71,74.72,74.63,74.66,39500.0,69.7452,69.7546,69.6706,69.6986,39500.0
2014-04-01 13:00:00,74.66,74.67,74.52,74.56,61100.0,69.6986,69.7079,69.5679,69.6052,61100.0
2014-04-01 13:10:00,74.57,74.68,74.57,74.64,69700.0,69.6145,69.7172,69.6145,69.6799,69700.0
2014-04-01 13:20:00,74.65,74.68,74.6,74.67,89200.0,69.6892,69.7172,69.6425,69.7079,89200.0
2014-04-01 13:30:00,74.67,74.75,74.63,74.75,70700.0,69.7079,69.7826,69.6706,69.7826,70700.0
2014-04-01 13:40:00,74.75,74.84,74.74,74.76,41700.0,69.7826,69.8666,69.7732,69.7919,41700.0
2014-04-01 13:50:00,74.76,74.79,74.69,74.74,34500.0,69.7919,69.8199,69.7266,69.7732,34500.0
2014-04-01 14:00:00,74.75,74.83,74.71,74.76,64800.0,69.7826,69.8573,69.7452,69.7919,64800.0
2014-04-01 14:10:00,74.76,74.8,74.73,74.76,104900.0,69.7919,69.8293,69.7639,69.7919,104900.0
2014-04-01 14:20:00,74.76,74.81,74.73,74.73,77800.0,69.7919,69.8386,69.7639,69.7639,77800.0
2014-04-01 14:30:00,74.73,74.76,74.7,74.73,68700.0,69.7639,69.7919,69.7359,69.7639,68700.0
2014-04-01 14:40:00,74.75,74.8,74.73,74.75,91600.0,69.7826,69.8293,69.7639,69.7826,91600.0
2014-04-01 14:50:00,74.75,74.78,74.73,74.77,56000.0,69.7826,69.8106,69.7639,69.8013,56000.0
2014-04-01 15:00:00,74.77,74.78,74.64,74.66,61100.0,69.8013,69.8106,69.6799,69.6986,61100.0
2014-04-01 15:10:00,74.66,74.73,74.63,74.7,87500.0,69.6986,69.7639,69.6706,69.7359,87500.0
2014-04-01 15:20:00,74.69,74.76,74.67,74.72,121700.0,69.7266,69.7919,69.7079,69.7546,121700.0
2014-04-01 15:30:00,74.71,74.73,74.65,74.72,146800.0,69.7452,69.7639,69.6892,69.7546,146800.0
2014-04-01 15:40:00,74.72,74.84,74.69,74.84,160100.0,69.7546,69.8666,69.7266,69.8666,160100.0
2014-04-01 15:50:00,74.84,74.84,74.73,74.76,380300.0,69.8666,69.8666,69.7639,69.7919,380300.0
2014-04-02 09:30:00,74.89,75.0,74.53,74.66,195700.0,69.9133,70.016,69.5772,69.6986,195700.0
2014-04-02 09:40:00,74.66,74.95,74.58,74.83,119000.0,69.6986,69.9693,69.6239,69.8573,119000.0
2014-04-02 09:50:00,74.83,75.08,74.69,74.93,108200.0,69.8573,70.0907,69.7266,69.9506,108200.0
2014-04-02 10:00:00,74.94,75.09,74.9,75.01,110700.0,69.96,70.1,69.9226,70.0253,110700.0
2014-04-02 10:10:00,75.0,75.09,74.88,75.06,130500.0,70.016,70.1,69.9039,70.072,130500.0
2014-04-02 10:20:00,75.03,75.28,75.03,75.26,111100.0,70.044,70.2774,70.044,70.2587,111100.0
2014-04-02 10:30:00,75.26,75.35,75.15,75.21,95700.0,70.2587,70.3427,70.156,70.212,95700.0
2014-04-02 10:40:00,75.21,75.34,75.2,75.23,62700.0,70.212,70.3334,70.2027,70.2307,62700.0
2014-04-02 10:50:00,75.23,75.27,75.17,75.23,41700.0,70.2307,70.268,70.1747,70.2307,41700.0
2014-04-02 11:00:00,75.23,75.3,75.21,75.25,51600.0,70.2307,70.296,70.212,70.2494,51600.0
2014-04-02 11:10:00,75.26,75.29,75.13,75.19,119300.0,70.2587,70.2867,70.1373,70.1933,119300.0
2014-04-02 11:20:00,75.19,75.22,75.09,75.1,175900.0,70.1933,70.2213,70.1,70.1093,175900.0
2014-04-02 11:30:00,75.1,75.1,75.02,75.06,80200.0,70.1093,70.1093,70.0346,70.072,80200.0
2014-04-02 11:40:00,75.07,75.09,74.87,74.87,114800.0,70.0813,70.1,69.8946,69.8946,114800.0
2014-04-02 11:50:00,74.87,74.9,74.81,74.87,58000.0,69.8946,69.9226,69.8386,69.8946,58000.0
2014-04-02 12:00:00,74.86,74.86,74.67,74.81,99800.0,69.8853,69.8853,69.7079,69.8386,99800.0
2014-04-02 12:10:00,74.81,75.03,74.8,75.01,138400.0,69.8386,70.044,69.8293,70.0253,138400.0
2014-04-02 12:20:00,75.01,75.07,74.91,75.07,70300.0,70.0253,70.0813,69.9319,70.0813,70300.0
2014-04-02 12:30:00,75.06,75.11,75.0,75.05,28300.0,70.072,70.1187,70.016,70.0626,28300.0
2014-04-02 12:40:00,75.05,75.07,74.95,74.95,34400.0,70.0626,70.0813,69.9693,69.9693,34400.0
2014-04-02 12:50:00,74.95,75.0,74.91,74.91,23400.0,69.9693,70.016,69.9319,69.9319,23400.0
2014-04-02 13:00:00,74.92,74.99,74.83,74.84,42200.0,69.9413,70.0066,69.8573,69.8666,42200.0
2014-04-02 13:10:00,74.84,74.93,74.8,74.8,43200.0,69.8666,69.9506,69.8293,69.8293,43200.0
2014-04-02 13:20:00,74.8,74.81,74.65,74.8,82800.0,69.8293,69.8386,69.6892,69.8293,82800.0
2014-04-02 13:30:00,74.79,74.88,74.75,74.75,50300.0,69.8199,69.9039,69.7826,69.7826,50300.0
2014-04-02 13:40:00,74.75,74.78,74.65,74.75,42500.0,69.7826,69.8106,69.6892,69.7826,42500.0
2014-04-02 13:50:00,74.75,74.81,74.73,74.78,82100.0,69.7826,69.8386,69.7639,69.8106,82100.0
2014-04-02 14:00:00,74.78,74.79,74.69,74.77,63900.0,69.8106,69.8199,69.7266,69.8013,63900.0
2014-04-02 14:10:00,74.78,74.92,74.77,74.89,71600.0,69.8106,69.9413,69.8013,69.9133,71600.0
2014-04-02 14:20:00,74.87,74.89,74.66,74.67,49100.0,69.8946,69.9133,69.6986,69.7079,49100.0
2014-04-02 14:30:00,74.66,74.72,74.58,74.7,53500.0,69.6986,69.7546,69.6239,69.7359,53500.0
2014-04-02 14:40:00,74.71,74.75,74.67,74.7,56500.0,69.7452,69.7826,69.7079,69.7359,56500.0
2014-04-02 14:50:00,74.71,74.85,74.67,74.85,44100.0,69.7452,69.8759,69.7079,69.8759,44100.0
2014-04-02 15:00:00,74.85,74.87,74.76,74.78,55600.0,69.8759,69.8946,69.7919,69.8106,55600.0
2014-04-02 15:10:00,74.78,74.85,74.78,74.82,62300.0,69.8106,69.8759,69.8106,69.8479,62300.0
2014-04-02 15:20:00,74.82,74.94,74.73,74.92,95600.0,69.8479,69.96,69.7639,69.9413,95600.0
2014-04-02 15:30:00,74.92,74.95,74.83,74.9,116300.0,69.9413,69.9693,69.8573,69.9226,116300.0
2014-04-02 15:40:00,74.9,74.99,74.79,74.81,137500.0,69.9226,70.0066,69.8199,69.8386,137500.0
2014-04-02 15:50:00,74.81,74.81,74.7,74.71,377300.0,69.8386,69.8386,69.7359,69.7452,377300.0
2014-04-03 09:30:00,75.04,75.24,74.96,75.01,175600.0,70.0533,70.24,69.9786,70.0253,175600.0
2014-04-03 09:40:00,75.0,75.32,74.9,75.19,119900.0,70.016,70.3147,69.9226,70.1933,119900.0
2014-04-03 09:50:00,75.19,75.44,75.09,75.35,118400.0,70.1933,70.4267,70.1,70.3427,118400.0
2014-04-03 10:00:00,75.37,75.55,75.32,75.35,92100.0,70.3614,70.5294,70.3147,70.3427,92100.0
2014-04-03 10:10:00,75.34,75.36,74.96,75.04,202200.0,70.3334,70.352,69.9786,70.0533,202200.0
2014-04-03 10:20:00,75.05,75.17,75.0,75.03,85900.0,70.0626,70.1747,70.016,70.044,85900.0
2014-04-03 10:30:00,75.03,75.06,74.63,74.68,139800.0,70.044,70.072,69.6706,69.7172,139800.0
2014-04-03 10:40:00,74.7,74.98,74.69,74.89,83900.0,69.7359,69.9973,69.7266,69.9133,83900.0
2014-04-03 10:50:00,74.89,74.98,74.84,74.92,77700.0,69.9133,69.9973,69.8666,69.9413,77700.0
2014-04-03 11:00:00,74.93,75.04,74.88,75.01,65100.0,69.9506,70.0533,69.9039,70.0253,65100.0
2014-04-03 11:10:00,75.03,75.08,74.96,74.98,48500.0,70.044,70.0907,69.9786,69.9973,48500.0
2014-04-03 11:20:00,74.98,74.98,74.73,74.73,78200.0,69.9973,69.9973,69.7639,69.7639,78200.0
2014-04-03 11:30:00,74.73,74.73,74.62,74.66,81300.0,69.7639,69.7639,69.6612,69.6986,81300.0
2014-04-03 11:40:00,74.67,74.78,74.63,74.76,100100.0,69.7079,69.8106,69.6706,69.7919,100100.0
2014-04-03 11:50:00,74.77,74.86,74.74,74.86,48800.0,69.8013,69.8853,69.7732,69.8853,48800.0
2014-04-03 12:00:00,74.86,74.96,74.83,74.87,56400.0,69.8853,69.9786,69.8573,69.8946,56400.0
2014-04-03 12:10:00,74.86,74.87,74.65,74.69,70100.0,69.8853,69.8946,69.6892,69.7266,70100.0
2014-04-03 12:20:00,74.68,74.78,74.68,74.76,51700.0,69.7172,69.8106,69.7172,69.7919,51700.0
2014-04-03 12:30:00,74.76,74.77,74.67,74.7,63700.0,69.7919,69.8013,69.7079,69.7359,63700.0
2014-04-03 12:40:00,74.7,74.73,74.67,74.69,53900.0,69.7359,69.7639,69.7079,69.7266,53900.0
2014-04-03 12:50:00,74.69,74.73,74.65,74.68,45400.0,69.7266,69.7639,69.6892,69.7172,45400.0
2014-04-03 13:00:00,74.67,74.74,74.67,74.73,47600.0,69.7079,69.7732,69.7079,69.7639,47600.0
2014-04-03 13:10:00,74.75,74.75,74.65,74.71,48500.0,69.7826,69.7826,69.6892,69.7452,48500.0
2014-04-03 13:20:00,74.7,74.75,74.67,74.75,54400.0,69.7359,69.7826,69.7079,69.7826,54400.0
2014-04-03 13:30:00,74.75,74.81,74.69,74.8,78600.0,69.7826,69.8386,69.7266,69.8293,78600.0
2014-04-03 13:40:00,74.81,74.9,74.81,74.81,41700.0,69.8386,69.9226,69.8386,69.8386,41700.0
2014-04-03 13:50:00,74.81,74.82,74.65,74.67,83600.0,69.8386,69.8479,69.6892,69.7079,83600.0
2014-04-03 14:00:00,74.67,74.67,74.55,74.62,67000.0,69.7079,69.7079,69.5959,69.6612,67000.0
2014-04-03 14:10:00,74.62,74.67,74.57,74.59,45400.0,69.6612,69.7079,69.6145,69.6332,45400.0
2014-04-03 14:20:00,74.59,74.6,74.52,74.55,55400.0,69.6332,69.6425,69.5679,69.5959,55400.0
2014-04-03 14:30:00,74.55,74.57,74.38,74.38,92100.0,69.5959,69.6145,69.4372,69.4372,92100.0
2014-04-03 14:40:00,74.38,74.41,74.3,74.3,173800.0,69.4372,69.4652,69.3625,69.3625,173800.0
2014-04-03 14:50:00,74.29,74.38,74.24,74.38,115500.0,69.3532,69.4372,69.3065,69.4372,115500.0
2014-04-03 15:00:00,74.39,74.47,74.39,74.47,70400.0,69.4465,69.5212,69.4465,69.5212,70400.0
2014-04-03 15:10:00,74.47,74.47,74.39,74.45,65700.0,69.5212,69.5212,69.4465,69.5025,65700.0
2014-04-03 15:20:00,74.45,74.61,74.43,74.59,90200.0,69.5025,69.6519,69.4838,69.6332,90200.0
2014-04-03 15:30:00,74.59,74.65,74.59,74.64,96800.0,69.6332,69.6892,69.6332,69.6799,96800.0
2014-04-03 15:40:00,74.65,74.66,74.59,74.63,97300.0,69.6892,69.6986,69.6332,69.6706,97300.0
2014-04-03 15:50:00,74.63,74.66,74.53,74.53,283500.0,69.6706,69.6986,69.5772,69.5772,283500.0
2014-04-04 09:30:00,75.4,75.49,74.25,74.43,291900.0,70.3894,70.4734,69.3158,69.4838,291900.0
2014-04-04 09:40:00,74.47,74.47,73.54,73.57,250700.0,69.5212,69.5212,68.653,68.681,250700.0
2014-04-04 09:50:00,73.54,73.88,73.4,73.59,180500.0,68.653,68.9704,68.5223,68.6997,180500.0
2014-04-04 10:00:00,73.59,74.09,73.58,74.09,181000.0,68.6997,69.1664,68.6903,69.1664,181000.0
2014-04-04 10:10:00,74.1,74.28,73.88,73.88,137600.0,69.1758,69.3438,68.9704,68.9704,137600.0
2014-04-04 10:20:00,73.88,73.91,73.53,73.7,104100.0,68.9704,68.9984,68.6437,68.8024,104100.0
2014-04-04 10:30:00,73.73,73.93,73.7,73.76,129100.0,68.8304,69.0171,68.8024,68.8584,129100.0
2014-04-04 10:40:00,73.77,73.79,73.6,73.63,92700.0,68.8677,68.8864,68.709,68.737,92700.0
2014-04-04 10:50:00,73.63,73.84,73.6,73.61,133500.0,68.737,68.9331,68.709,68.7183,133500.0
2014-04-04 11:00:00,73.63,73.63,73.17,73.2,282800.0,68.737,68.737,68.3076,68.3356,282800.0
2014-04-04 11:10:00,73.21,73.35,73.08,73.08,138300.0,68.3449,68.4756,68.2236,68.2236,138300.0
2014-04-04 11:20:00,73.09,73.23,73.01,73.16,130300.0,68.2329,68.3636,68.1582,68.2982,130300.0
2014-04-04 11:30:00,73.18,73.48,73.01,73.06,390900.0,68.3169,68.597,68.1582,68.2049,390900.0
2014-04-04 11:40:00,73.07,73.07,72.85,72.96,441400.0,68.2142,68.2142,68.0088,68.1115,441400.0
2014-04-04 11:50:00,72.94,73.23,72.94,73.17,130900.0,68.0929,68.3636,68.0929,68.3076,130900.0
2014-04-04 12:00:00,73.16,73.17,72.79,72.82,203100.0,68.2982,68.3076,67.9528,67.9808,203100.0
2014-04-04 12:10:00,72.83,72.83,72.6,72.73,141900.0,67.9902,67.9902,67.7755,67.8968,141900.0
2014-04-04 12:20:00,72.75,72.92,72.69,72.79,160000.0,67.9155,68.0742,67.8595,67.9528,160000.0
2014-04-04 12:30:00,72.8,72.86,72.61,72.63,138900.0,67.9622,68.0182,67.7848,67.8035,138900.0
2014-04-04 12:40:00,72.64,72.64,72.45,72.48,183100.0,67.8128,67.8128,67.6354,67.6634,183100.0
2014-04-04 12:50:00,72.47,72.48,72.23,72.32,180400.0,67.6541,67.6634,67.43,67.5141,180400.0
2014-04-04 13:00:00,72.32,72.49,72.32,72.39,150600.0,67.5141,67.6728,67.5141,67.5794,150600.0
2014-04-04 13:10:00,72.4,72.52,72.35,72.5,147200.0,67.5887,67.7008,67.5421,67.6821,147200.0
2014-04-04 13:20:00,72.51,72.51,72.26,72.3,79700.0,67.6914,67.6914,67.4581,67.4954,79700.0
2014-04-04 13:30:00,72.31,72.47,72.25,72.4,92900.0,67.5047,67.6541,67.4487,67.5887,92900.0
2014-04-04 13:40:00,72.41,72.47,72.35,72.36,64800.0,67.5981,67.6541,67.5421,67.5514,64800.0
2014-04-04 13:50:00,72.36,72.45,72.32,72.44,202400.0,67.5514,67.6354,67.5141,67.6261,202400.0
2014-04-04 14:00:00,72.43,72.53,72.2,72.21,98200.0,67.6168,67.7101,67.402,67.4114,98200.0
2014-04-04 14:10:00,72.2,72.4,72.15,72.3,100900.0,67.402,67.5887,67.3554,67.4954,100900.0
2014-04-04 14:20:00,72.3,72.33,72.08,72.08,105700.0,67.4954,67.5234,67.29,67.29,105700.0
2014-04-04 14:30:00,72.08,72.14,71.8,71.86,253000.0,67.29,67.346,67.0286,67.0846,253000.0
2014-04-04 14:40:00,71.87,71.99,71.71,71.97,175500.0,67.094,67.206,66.9446,67.1873,175500.0
2014-04-04 14:50:00,71.97,72.2,71.93,72.2,164500.0,67.1873,67.402,67.15,67.402,164500.0
2014-04-04 15:00:00,72.19,72.19,72.01,72.14,101400.0,67.3927,67.3927,67.2247,67.346,101400.0
2014-04-04 15:10:00,72.14,72.46,72.13,72.46,191100.0,67.346,67.6448,67.3367,67.6448,191100.0
2014-04-04 15:20:00,72.46,72.67,72.45,72.55,222700.0,67.6448,67.8408,67.6354,67.7288,222700.0
2014-04-04 15:30:00,72.55,72.6,72.42,72.49,263500.0,67.7288,67.7755,67.6074,67.6728,263500.0
2014-04-04 15:40:00,72.48,72.56,72.23,72.31,283400.0,67.6634,67.7381,67.43,67.5047,283400.0
2014-04-04 15:50:00,72.3,72.31,72.13,72.21,555300.0,67.4954,67.5047,67.3367,67.4114,555300.0
2014-04-07 09:30:00,71.66,71.96,70.54,70.58,758800.0,67.0011,67.2816,65.9539,65.9913,758800.0
2014-04-07 09:40:00,70.62,71.06,70.5,70.81,448100.0,66.0287,66.4401,65.9165,66.2064,448100.0
2014-04-07 09:50:00,70.83,71.19,70.71,71.15,324500.0,66.2251,66.5616,66.1129,66.5242,324500.0
2014-04-07 10:00:00,71.14,71.2,70.85,71.08,236400.0,66.5149,66.571,66.2438,66.4588,236400.0
2014-04-07 10:10:00,71.08,71.37,70.96,71.19,267900.0,66.4588,66.7299,66.3466,66.5616,267900.0
2014-04-07 10:20:00,71.18,71.27,70.91,71.14,256900.0,66.5523,66.6364,66.2998,66.5149,256900.0
2014-04-07 10:30:00,71.13,71.33,70.94,71.0,247300.0,66.5055,66.6925,66.3279,66.384,247300.0
2014-04-07 10:40:00,71.0,71.09,70.84,70.98,178000.0,66.384,66.4681,66.2344,66.3653,178000.0
2014-04-07 10:50:00,70.98,71.17,70.9,71.11,310800.0,66.3653,66.5429,66.2905,66.4868,310800.0
2014-04-07 11:00:00,71.11,71.25,70.98,70.99,199200.0,66.4868,66.6177,66.3653,66.3746,199200.0
2014-04-07 11:10:00,70.98,71.12,70.8,71.02,185500.0,66.3653,66.4962,66.197,66.4027,185500.0
2014-04-07 11:20:00,71.0,71.09,70.84,71.0,196100.0,66.384,66.4681,66.2344,66.384,196100.0
2014-04-07 11:30:00,71.01,71.35,71.0,71.18,138900.0,66.3933,66.7112,66.384,66.5523,138900.0
2014-04-07 11:40:00,71.17,71.17,70.9,70.9,149300.0,66.5429,66.5429,66.2905,66.2905,149300.0
2014-04-07 11:50:00,70.9,70.91,70.71,70.74,198700.0,66.2905,66.2998,66.1129,66.1409,198700.0
2014-04-07 12:00:00,70.72,70.84,70.62,70.62,114400.0,66.1222,66.2344,66.0287,66.0287,114400.0
2014-04-07 12:10:00,70.61,70.67,70.43,70.52,205700.0,66.0194,66.0755,65.8511,65.9352,205700.0
2014-04-07 12:20:00,70.51,70.79,70.49,70.78,179500.0,65.9259,66.1877,65.9072,66.1783,179500.0
2014-04-07 12:30:00,70.76,71.08,70.72,70.98,180800.0,66.1596,66.4588,66.1222,66.3653,180800.0
2014-04-07 12:40:00,70.98,71.04,70.81,70.91,133900.0,66.3653,66.4214,66.2064,66.2998,133900.0
2014-04-07 12:50:00,70.91,71.0,70.89,70.95,113400.0,66.2998,66.384,66.2811,66.3372,113400.0
2014-04-07 13:00:00,70.94,70.97,70.83,70.86,192400.0,66.3279,66.3559,66.2251,66.2531,192400.0
2014-04-07 13:10:00,70.87,71.07,70.83,70.99,124800.0,66.2624,66.4494,66.2251,66.3746,124800.0
2014-04-07 13:20:00,71.0,71.26,70.98,71.02,122900.0,66.384,66.6271,66.3653,66.4027,122900.0
2014-04-07 13:30:00,71.02,71.11,70.95,71.06,149400.0,66.4027,66.4868,66.3372,66.4401,149400.0
2014-04-07 13:40:00,71.05,71.15,70.93,71.01,127400.0,66.4307,66.5242,66.3185,66.3933,127400.0
2014-04-07 13:50:00,71.0,71.0,70.71,70.72,98300.0,66.384,66.384,66.1129,66.1222,98300.0
2014-04-07 14:00:00,70.71,71.0,70.67,70.95,117500.0,66.1129,66.384,66.0755,66.3372,117500.0
2014-04-07 14:10:00,70.97,71.04,70.76,70.88,113000.0,66.3559,66.4214,66.1596,66.2718,113000.0
2014-04-07 14:20:00,70.87,71.03,70.83,71.03,290100.0,66.2624,66.412,66.2251,66.412,290100.0
2014-04-07 14:30:00,71.03,71.15,70.97,71.15,267800.0,66.412,66.5242,66.3559,66.5242,267800.0
2014-04-07 14:40:00,71.14,71.36,71.08,71.32,177500.0,66.5149,66.7206,66.4588,66.6832,177500.0
2014-04-07 14:50:00,71.31,71.65,71.26,71.56,227200.0,66.6738,66.9917,66.6271,66.9076,227200.0
2014-04-07 15:00:00,71.56,71.62,71.3,71.42,165100.0,66.9076,66.9637,66.6645,66.7767,165100.0
2014-04-07 15:10:00,71.41,71.58,71.37,71.57,146600.0,66.7673,66.9263,66.7299,66.9169,146600.0
2014-04-07 15:20:00,71.59,71.59,71.41,71.53,209400.0,66.9356,66.9356,66.7673,66.8795,209400.0
2014-04-07 15:30:00,71.53,71.55,71.44,71.53,235100.0,66.8795,66.8982,66.7954,66.8795,235100.0
2014-04-07 15:40:00,71.53,71.56,71.46,71.5,274500.0,66.8795,66.9076,66.8141,66.8515,274500.0
2014-04-07 15:50:00,71.5,71.5,71.3,71.36,575800.0,66.8515,66.8515,66.6645,66.7206,575800.0
2014-04-08 09:30:00,71.22,71.9,71.0,71.86,293300.0,66.5897,67.2255,66.384,67.1881,293300.0
2014-04-08 09:40:00,71.78,71.83,71.56,71.61,247700.0,67.1133,67.16,66.9076,66.9543,247700.0
2014-04-08 09:50:00,71.63,71.67,71.41,71.51,271700.0,66.973,67.0104,66.7673,66.8608,271700.0
2014-04-08 10:00:00,71.5,71.72,71.44,71.59,157300.0,66.8515,67.0572,66.7954,66.9356,157300.0
2014-04-08 10:10:00,71.58,71.63,71.35,71.42,201400.0,66.9263,66.973,66.7112,66.7767,201400.0
2014-04-08 10:20:00,71.4,71.47,71.05,71.09,155900.0,66.758,66.8234,66.4307,66.4681,155900.0
2014-04-08 10:30:00,71.1,71.51,71.1,71.51,178600.0,66.4775,66.8608,66.4775,66.8608,178600.0
2014-04-08 10:40:00,71.51,71.55,71.4,71.44,193100.0,66.8608,66.8982,66.758,66.7954,193100.0
2014-04-08 10:50:00,71.44,71.64,71.44,71.45,148300.0,66.7954,66.9824,66.7954,66.8047,148300.0
2014-04-08 11:00:00,71.46,71.66,71.46,71.62,147300.0,66.8141,67.0011,66.8141,66.9637,147300.0
2014-04-08 11:10:00,71.62,71.62,71.48,71.59,108000.0,66.9637,66.9637,66.8328,66.9356,108000.0
2014-04-08 11:20:00,71.58,71.73,71.55,71.56,100600.0,66.9263,67.0665,66.8982,66.9076,100600.0
2014-04-08 11:30:00,71.56,71.58,71.35,71.44,77800.0,66.9076,66.9263,66.7112,66.7954,77800.0
2014-04-08 11:40:00,71.45,71.49,71.35,71.39,105300.0,66.8047,66.8421,66.7112,66.7486,105300.0
2014-04-08 11:50:00,71.39,71.56,71.38,71.53,102900.0,66.7486,66.9076,66.7393,66.8795,102900.0
2014-04-08 12:00:00,71.54,71.54,71.4,71.46,70100.0,66.8889,66.8889,66.758,66.8141,70100.0
2014-04-08 12:10:00,71.46,71.57,71.44,71.55,64500.0,66.8141,66.9169,66.7954,66.8982,64500.0
2014-04-08 12:20:00,71.55,71.73,71.48,71.72,64400.0,66.8982,67.0665,66.8328,67.0572,64400.0
2014-04-08 12:30:00,71.72,71.74,71.66,71.7,112200.0,67.0572,67.0759,67.0011,67.0385,112200.0
2014-04-08 12:40:00,71.69,71.75,71.61,71.72,99600.0,67.0291,67.0852,66.9543,67.0572,99600.0
2014-04-08 12:50:00,71.71,71.72,71.61,71.67,69400.0,67.0478,67.0572,66.9543,67.0104,69400.0
2014-04-08 13:00:00,71.68,71.79,71.62,71.62,65500.0,67.0198,67.1226,66.9637,66.9637,65500.0
2014-04-08 13:10:00,71.64,71.84,71.64,71.81,70500.0,66.9824,67.1694,66.9824,67.1413,70500.0
2014-04-08 13:20:00,71.81,71.94,71.8,71.84,95700.0,67.1413,67.2629,67.132,67.1694,95700.0
2014-04-08 13:30:00,71.84,71.94,71.81,71.92,115600.0,67.1694,67.2629,67.1413,67.2442,115600.0
2014-04-08 13:40:00,71.92,71.94,71.75,71.8,57500.0,67.2442,67.2629,67.0852,67.132,57500.0
2014-04-08 13:50:00,71.81,71.87,71.75,71.86,52800.0,67.1413,67.1974,67.0852,67.1881,52800.0
2014-04-08 14:00:00,71.86,71.91,71.56,71.58,67400.0,67.1881,67.2348,66.9076,66.9263,67400.0
2014-04-08 14:10:00,71.58,71.7,71.5,71.53,60500.0,66.9263,67.0385,66.8515,66.8795,60500.0
2014-04-08 14:20:00,71.53,71.55,71.44,71.46,56700.0,66.8795,66.8982,66.7954,66.8141,56700.0
2014-04-08 14:30:00,71.48,71.6,71.47,71.49,48000.0,66.8328,66.945,66.8234,66.8421,48000.0
2014-04-08 14:40:00,71.5,71.54,71.33,71.44,104300.0,66.8515,66.8889,66.6925,66.7954,104300.0
2014-04-08 14:50:00,71.46,71.55,71.42,71.5,71800.0,66.8141,66.8982,66.7767,66.8515,71800.0
2014-04-08 15:00:00,71.5,71.57,71.36,71.49,81700.0,66.8515,66.9169,66.7206,66.8421,81700.0
2014-04-08 15:10:00,71.49,71.58,71.4,71.53,98400.0,66.8421,66.9263,66.758,66.8795,98400.0
2014-04-08 15:20:00,71.53,71.72,71.53,71.61,99200.0,66.8795,67.0572,66.8795,66.9543,99200.0
2014-04-08 15:30:00,71.61,71.75,71.59,71.75,238200.0,66.9543,67.0852,66.9356,67.0852,238200.0
2014-04-08 15:40:00,71.75,71.75,71.63,71.64,266200.0,67.0852,67.0852,66.973,66.9824,266200.0
2014-04-08 15:50:00,71.63,71.68,71.53,71.55,498500.0,66.973,67.0198,66.8795,66.8982,498500.0
2014-04-09 09:30:00,71.93,72.49,71.87,72.18,294700.0,67.2535,67.7771,67.1974,67.4873,294700.0
2014-04-09 09:40:00,72.15,72.25,71.71,71.78,255600.0,67.4592,67.5527,67.0478,67.1133,255600.0
2014-04-09 09:50:00,71.78,72.14,71.61,72.05,249500.0,67.1133,67.4499,66.9543,67.3657,249500.0
2014-04-09 10:00:00,72.03,72.13,71.8,71.85,128300.0,67.347,67.4405,67.132,67.1787,128300.0
2014-04-09 10:10:00,71.82,72.05,71.72,72.05,110200.0,67.1507,67.3657,67.0572,67.3657,110200.0
2014-04-09 10:20:00,72.06,72.32,72.04,72.12,111900.0,67.3751,67.6182,67.3564,67.4312,111900.0
2014-04-09 10:30:00,72.11,72.26,72.09,72.15,76600.0,67.4218,67.5621,67.4031,67.4592,76600.0
2014-04-09 10:40:00,72.14,72.18,72.0,72.09,68100.0,67.4499,67.4873,67.319,67.4031,68100.0
2014-04-09 10:50:00,72.1,72.22,72.03,72.08,81900.0,67.4125,67.5247,67.347,67.3938,81900.0
2014-04-09 11:00:00,72.07,72.25,72.06,72.17,95000.0,67.3844,67.5527,67.3751,67.4779,95000.0
2014-04-09 11:10:00,72.17,72.21,72.08,72.16,59600.0,67.4779,67.5153,67.3938,67.4686,59600.0
2014-04-09 11:20:00,72.15,72.15,72.03,72.08,73700.0,67.4592,67.4592,67.347,67.3938,73700.0
2014-04-09 11:30:00,72.08,72.23,72.05,72.12,98300.0,67.3938,67.534,67.3657,67.4312,98300.0
2014-04-09 11:40:00,72.14,72.26,72.11,72.24,133100.0,67.4499,67.5621,67.4218,67.5434,133100.0
2014-04-09 11:50:00,72.25,72.3,72.15,72.15,70800.0,67.5527,67.5995,67.4592,67.4592,70800.0
2014-04-09 12:00:00,72.14,72.2,72.09,72.2,72400.0,67.4499,67.506,67.4031,67.506,72400.0
2014-04-09 12:10:00,72.2,72.21,72.14,72.17,97800.0,67.506,67.5153,67.4499,67.4779,97800.0
2014-04-09 12:20:00,72.17,72.29,72.15,72.23,139000.0,67.4779,67.5901,67.4592,67.534,139000.0
2014-04-09 12:30:00,72.23,72.35,72.2,72.31,70000.0,67.534,67.6462,67.506,67.6088,70000.0
2014-04-09 12:40:00,72.31,72.47,72.31,72.39,64800.0,67.6088,67.7584,67.6088,67.6836,64800.0
2014-04-09 12:50:00,72.4,72.42,72.33,72.35,69400.0,67.693,67.7117,67.6275,67.6462,69400.0
2014-04-09 13:00:00,72.35,72.41,72.28,72.32,54200.0,67.6462,67.7023,67.5808,67.6182,54200.0
2014-04-09 13:10:00,72.31,72.44,72.29,72.4,86800.0,67.6088,67.7304,67.5901,67.693,86800.0
2014-04-09 13:20:00,72.41,72.43,72.37,72.38,60500.0,67.7023,67.721,67.6649,67.6743,60500.0
2014-04-09 13:30:00,72.39,72.39,72.25,72.26,36100.0,67.6836,67.6836,67.5527,67.5621,36100.0
2014-04-09 13:40:00,72.27,72.35,72.23,72.27,50500.0,67.5714,67.6462,67.534,67.5714,50500.0
2014-04-09 13:50:00,72.26,72.3,72.17,72.17,73900.0,67.5621,67.5995,67.4779,67.4779,73900.0
2014-04-09 14:00:00,72.18,72.5,72.18,72.49,124000.0,67.4873,67.7865,67.4873,67.7771,124000.0
2014-04-09 14:10:00,72.5,72.78,72.48,72.73,99300.0,67.7865,68.0483,67.7678,68.0015,99300.0
2014-04-09 14:20:00,72.72,72.95,72.72,72.88,226300.0,67.9922,68.2072,67.9922,68.1418,226300.0
2014-04-09 14:30:00,72.88,73.02,72.82,72.84,232400.0,68.1418,68.2727,68.0857,68.1044,232400.0
2014-04-09 14:40:00,72.84,72.87,72.73,72.79,82500.0,68.1044,68.1324,68.0015,68.0576,82500.0
2014-04-09 14:50:00,72.79,73.03,72.78,72.99,233900.0,68.0576,68.282,68.0483,68.2446,233900.0
2014-04-09 15:00:00,72.99,73.15,72.89,73.13,171200.0,68.2446,68.3942,68.1511,68.3755,171200.0
2014-04-09 15:10:00,73.13,73.4,73.11,73.36,312700.0,68.3755,68.628,68.3568,68.5906,312700.0
2014-04-09 15:20:00,73.36,73.57,73.34,73.53,326500.0,68.5906,68.7869,68.5719,68.7495,326500.0
2014-04-09 15:30:00,73.53,73.67,73.5,73.53,385900.0,68.7495,68.8804,68.7215,68.7495,385900.0
2014-04-09 15:40:00,73.52,73.61,73.42,73.6,287800.0,68.7402,68.8243,68.6467,68.815,287800.0
2014-04-09 15:50:00,73.6,73.66,73.45,73.52,645500.0,68.815,68.8711,68.6747,68.7402,645500.0
2014-04-10 09:30:00,73.67,74.13,73.54,74.08,279700.0,68.8804,69.3105,68.7589,69.2638,279700.0
2014-04-10 09:40:00,74.04,74.32,73.7,73.7,233200.0,69.2264,69.4882,68.9085,68.9085,233200.0
2014-04-10 09:50:00,73.68,73.73,73.24,73.45,165300.0,68.8898,68.9365,68.4784,68.6747,165300.0
2014-04-10 10:00:00,73.46,73.57,73.18,73.32,142400.0,68.6841,68.7869,68.4223,68.5532,142400.0
2014-04-10 10:10:00,73.32,73.34,72.98,73.03,150800.0,68.5532,68.5719,68.2353,68.282,150800.0
2014-04-10 10:20:00,73.04,73.23,73.04,73.22,137100.0,68.2914,68.469,68.2914,68.4597,137100.0
2014-04-10 10:30:00,73.22,73.22,72.82,72.89,145900.0,68.4597,68.4597,68.0857,68.1511,145900.0
2014-04-10 10:40:00,72.88,72.89,72.47,72.49,124000.0,68.1418,68.1511,67.7584,67.7771,124000.0
2014-04-10 10:50:00,72.48,72.57,72.33,72.39,132700.0,67.7678,67.8519,67.6275,67.6836,132700.0
2014-04-10 11:00:00,72.38,72.38,71.96,72.06,213300.0,67.6743,67.6743,67.2816,67.3751,213300.0
2014-04-10 11:10:00,72.05,72.08,71.91,71.92,191700.0,67.3657,67.3938,67.2348,67.2442,191700.0
2014-04-10 11:20:00,71.93,71.97,71.69,71.72,147000.0,67.2535,67.2909,67.0291,67.0572,147000.0
2014-04-10 11:30:00,71.73,71.88,71.71,71.79,147200.0,67.0665,67.2068,67.0478,67.1226,147200.0
2014-04-10 11:40:00,71.78,71.8,71.51,71.51,214900.0,67.1133,67.132,66.8608,66.8608,214900.0
2014-04-10 11:50:00,71.51,71.66,71.41,71.46,194300.0,66.8608,67.0011,66.7673,66.8141,194300.0
2014-04-10 12:00:00,71.47,71.59,71.17,71.21,145400.0,66.8234,66.9356,66.5429,66.5803,145400.0
2014-04-10 12:10:00,71.21,71.21,71.03,71.19,173600.0,66.5803,66.5803,66.412,66.5616,173600.0
2014-04-10 12:20:00,71.19,71.22,71.09,71.15,153900.0,66.5616,66.5897,66.4681,66.5242,153900.0
2014-04-10 12:30:00,71.15,71.24,71.08,71.17,171400.0,66.5242,66.6084,66.4588,66.5429,171400.0
2014-04-10 12:40:00,71.2,71.28,71.11,71.24,155500.0,66.571,66.6458,66.4868,66.6084,155500.0
2014-04-10 12:50:00,71.24,71.28,71.15,71.2,133500.0,66.6084,66.6458,66.5242,66.571,133500.0
2014-04-10 13:00:00,71.2,71.3,71.18,71.25,185900.0,66.571,66.6645,66.5523,66.6177,185900.0
2014-04-10 13:10:00,71.26,71.31,71.13,71.14,220100.0,66.6271,66.6738,66.5055,66.5149,220100.0
2014-04-10 13:20:00,71.13,71.16,70.95,71.09,267100.0,66.5055,66.5336,66.3372,66.4681,267100.0
2014-04-10 13:30:00,71.09,71.16,71.0,71.11,173300.0,66.4681,66.5336,66.384,66.4868,173300.0
2014-04-10 13:40:00,71.1,71.1,71.02,71.03,128500.0,66.4775,66.4775,66.4027,66.412,128500.0
2014-04-10 13:50:00,71.03,71.36,70.97,71.35,152100.0,66.412,66.7206,66.3559,66.7112,152100.0
2014-04-10 14:00:00,71.35,71.62,71.3,71.6,162600.0,66.7112,66.9637,66.6645,66.945,162600.0
2014-04-10 14:10:00,71.61,71.81,71.6,71.73,164900.0,66.9543,67.1413,66.945,67.0665,164900.0
2014-04-10 14:20:00,71.72,71.86,71.64,71.65,160400.0,67.0572,67.1881,66.9824,66.9917,160400.0
2014-04-10 14:30:00,71.64,71.64,71.48,71.51,213500.0,66.9824,66.9824,66.8328,66.8608,213500.0
2014-04-10 14:40:00,71.51,71.56,71.41,71.46,207200.0,66.8608,66.9076,66.7673,66.8141,207200.0
2014-04-10 14:50:00,71.47,71.54,71.38,71.45,176600.0,66.8234,66.8889,66.7393,66.8047,176600.0
2014-04-10 15:00:00,71.44,71.47,70.98,71.04,304500.0,66.7954,66.8234,66.3653,66.4214,304500.0
2014-04-10 15:10:00,71.04,71.34,70.98,71.34,248200.0,66.4214,66.7019,66.3653,66.7019,248200.0
2014-04-10 15:20:00,71.33,71.34,71.14,71.19,216300.0,66.6925,66.7019,66.5149,66.5616,216300.0
2014-04-10 15:30:00,71.19,71.46,71.14,71.44,336200.0,66.5616,66.8141,66.5149,66.7954,336200.0
2014-04-10 15:40:00,71.44,71.51,71.34,71.5,315400.0,66.7954,66.8608,66.7019,66.8515,315400.0
2014-04-10 15:50:00,71.5,71.5,71.2,71.2,680100.0,66.8515,66.8515,66.571,66.571,680100.0
2014-04-11 09:30:00,70.05,70.11,69.09,69.34,860800.0,65.4958,65.5519,64.5982,64.8319,860800.0
2014-04-11 09:40:00,69.34,70.1,69.34,70.05,535400.0,64.8319,65.5425,64.8319,65.4958,535400.0
2014-04-11 09:50:00,70.06,70.38,70.0,70.22,407100.0,65.5051,65.8043,65.449,65.6547,407100.0
2014-04-11 10:00:00,70.19,70.21,69.49,69.52,281500.0,65.6267,65.6454,64.9722,65.0002,281500.0
2014-04-11 10:10:00,69.52,69.59,68.72,68.84,458700.0,65.0002,65.0657,64.2522,64.3644,458700.0
2014-04-11 10:20:00,68.83,69.52,68.83,69.42,256800.0,64.3551,65.0002,64.3551,64.9067,256800.0
2014-04-11 10:30:00,69.41,69.66,69.21,69.3,241500.0,64.8974,65.1311,64.7104,64.7945,241500.0
2014-04-11 10:40:00,69.31,69.48,69.17,69.47,244600.0,64.8039,64.9628,64.673,64.9535,244600.0
2014-04-11 10:50:00,69.45,70.13,69.37,69.9,210000.0,64.9348,65.5706,64.86,65.3555,210000.0
2014-04-11 11:00:00,69.9,70.02,69.83,69.91,375600.0,65.3555,65.4677,65.2901,65.3649,375600.0
2014-04-11 11:10:00,69.92,70.11,69.91,70.07,228700.0,65.3742,65.5519,65.3649,65.5145,228700.0
2014-04-11 11:20:00,70.07,70.1,69.92,70.06,184900.0,65.5145,65.5425,65.3742,65.5051,184900.0
2014-04-11 11:30:00,70.05,70.25,69.92,70.06,200000.0,65.4958,65.6828,65.3742,65.5051,200000.0
2014-04-11 11:40:00,70.05,70.16,69.95,70.08,140800.0,65.4958,65.5986,65.4023,65.5238,140800.0
2014-04-11 11:50:00,70.07,70.13,69.95,70.06,105800.0,65.5145,65.5706,65.4023,65.5051,105800.0
2014-04-11 12:00:00,70.06,70.2,69.86,69.86,161600.0,65.5051,65.636,65.3181,65.3181,161600.0
2014-04-11 12:10:00,69.85,69.94,69.64,69.91,152100.0,65.3088,65.3929,65.1124,65.3649,152100.0
2014-04-11 12:20:00,69.89,70.0,69.85,69.94,62200.0,65.3462,65.449,65.3088,65.3929,62200.0
2014-04-11 12:30:00,69.93,70.02,69.91,69.97,94200.0,65.3836,65.4677,65.3649,65.421,94200.0
2014-04-11 12:40:00,69.98,70.16,69.97,70.1,65900.0,65.4303,65.5986,65.421,65.5425,65900.0
2014-04-11 12:50:00,70.09,70.13,69.95,70.09,121800.0,65.5332,65.5706,65.4023,65.5332,121800.0
2014-04-11 13:00:00,70.1,70.11,69.64,69.68,136900.0,65.5425,65.5519,65.1124,65.1498,136900.0
2014-04-11 13:10:00,69.67,69.7,69.51,69.54,116400.0,65.1405,65.1685,64.9909,65.0189,116400.0
2014-04-11 13:20:00,69.54,69.61,69.4,69.42,119400.0,65.0189,65.0844,64.888,64.9067,119400.0
2014-04-11 13:30:00,69.44,69.48,69.21,69.46,118400.0,64.9254,64.9628,64.7104,64.9441,118400.0
2014-04-11 13:40:00,69.48,69.73,69.46,69.66,75600.0,64.9628,65.1966,64.9441,65.1311,75600.0
2014-04-11 13:50:00,69.68,69.74,69.49,69.5,98100.0,65.1498,65.2059,64.9722,64.9815,98100.0
2014-04-11 14:00:00,69.5,69.75,69.46,69.58,158200.0,64.9815,65.2153,64.9441,65.0563,158200.0
2014-04-11 14:10:00,69.58,69.6,69.25,69.26,165100.0,65.0563,65.075,64.7478,64.7571,165100.0
2014-04-11 14:20:00,69.25,69.29,69.02,69.18,244700.0,64.7478,64.7852,64.5327,64.6823,244700.0
2014-04-11 14:30:00,69.16,69.4,69.1,69.22,99600.0,64.6636,64.888,64.6075,64.7197,99600.0
2014-04-11 14:40:00,69.22,69.27,68.85,68.89,240000.0,64.7197,64.7665,64.3738,64.4112,240000.0
2014-04-11 14:50:00,68.88,69.0,68.79,68.95,273000.0,64.4018,64.514,64.3177,64.4673,273000.0
2014-04-11 15:00:00,68.93,69.05,68.85,69.04,190900.0,64.4486,64.5608,64.3738,64.5514,190900.0
2014-04-11 15:10:00,69.04,69.09,68.98,69.09,249700.0,64.5514,64.5982,64.4953,64.5982,249700.0
2014-04-11 15:20:00,69.08,69.43,69.08,69.16,265200.0,64.5888,64.9161,64.5888,64.6636,265200.0
2014-04-11 15:30:00,69.15,69.16,68.95,69.1,383200.0,64.6543,64.6636,64.4673,64.6075,383200.0
2014-04-11 15:40:00,69.1,69.14,68.93,68.99,445600.0,64.6075,64.6449,64.4486,64.5047,445600.0
2014-04-11 15:50:00,68.99,69.02,68.68,68.74,1089700.0,64.5047,64.5327,64.2148,64.2709,1089700.0
2014-04-14 09:30:00,69.79,70.24,69.65,70.08,456400.0,65.2527,65.6734,65.1218,65.5238,456400.0
2014-04-14 09:40:00,70.07,70.49,69.94,70.03,358800.0,65.5145,65.9072,65.3929,65.4771,358800.0
2014-04-14 09:50:00,70.03,70.06,69.6,69.8,331100.0,65.4771,65.5051,65.075,65.262,331100.0
2014-04-14 10:00:00,69.79,70.38,69.75,70.32,254500.0,65.2527,65.8043,65.2153,65.7482,254500.0
2014-04-14 10:10:00,70.31,70.63,70.22,70.5,339400.0,65.7389,66.0381,65.6547,65.9165,339400.0
2014-04-14 10:20:00,70.47,70.56,70.15,70.31,195400.0,65.8885,65.9726,65.5893,65.7389,195400.0
2014-04-14 10:30:00,70.3,70.48,70.03,70.38,271100.0,65.7295,65.8978,65.4771,65.8043,271100.0
2014-04-14 10:40:00,70.39,70.44,70.26,70.41,185700.0,65.8137,65.8604,65.6921,65.8324,185700.0
2014-04-14 10:50:00,70.4,70.97,70.35,70.97,284600.0,65.823,66.3559,65.7763,66.3559,284600.0
2014-04-14 11:00:00,70.96,71.24,70.91,71.09,304700.0,66.3466,66.6084,66.2998,66.4681,304700.0
2014-04-14 11:10:00,71.11,71.12,70.88,71.06,230600.0,66.4868,66.4962,66.2718,66.4401,230600.0
2014-04-14 11:20:00,71.05,71.21,70.9,71.15,190000.0,66.4307,66.5803,66.2905,66.5242,190000.0
2014-04-14 11:30:00,71.17,71.38,71.12,71.34,114800.0,66.5429,66.7393,66.4962,66.7019,114800.0
2014-04-14 11:40:00,71.33,71.52,71.21,71.52,151900.0,66.6925,66.8702,66.5803,66.8702,151900.0
2014-04-14 11:50:00,71.53,71.61,71.38,71.44,250400.0,66.8795,66.9543,66.7393,66.7954,250400.0
2014-04-14 12:00:00,71.45,71.58,71.39,71.52,193400.0,66.8047,66.9263,66.7486,66.8702,193400.0
2014-04-14 12:10:00,71.51,71.68,71.36,71.65,224600.0,66.8608,67.0198,66.7206,66.9917,224600.0
2014-04-14 12:20:00,71.67,71.7,71.49,71.61,158800.0,67.0104,67.0385,66.8421,66.9543,158800.0
2014-04-14 12:30:00,71.62,71.74,71.57,71.67,109200.0,66.9637,67.0759,66.9169,67.0104,109200.0
2014-04-14 12:40:00,71.67,71.79,71.63,71.77,107200.0,67.0104,67.1226,66.973,67.1039,107200.0
2014-04-14 12:50:00,71.78,71.8,71.58,71.75,149100.0,67.1133,67.132,66.9263,67.0852,149100.0
2014-04-14 13:00:00,71.76,71.79,71.66,71.69,139600.0,67.0946,67.1226,67.0011,67.0291,139600.0
2014-04-14 13:10:00,71.67,71.71,71.58,71.69,140700.0,67.0104,67.0478,66.9263,67.0291,140700.0
2014-04-14 13:20:00,71.69,71.7,71.58,71.61,139000.0,67.0291,67.0385,66.9263,66.9543,139000.0
2014-04-14 13:30:00,71.6,71.97,71.57,71.96,225100.0,66.945,67.2909,66.9169,67.2816,225100.0
2014-04-14 13:40:00,71.95,71.96,71.58,71.67,196700.0,67.2722,67.2816,66.9263,67.0104,196700.0
2014-04-14 13:50:00,71.68,71.7,71.39,71.4,387200.0,67.0198,67.0385,66.7486,66.758,387200.0
2014-04-14 14:00:00,71.4,71.75,71.36,71.7,328700.0,66.758,67.0852,66.7206,67.0385,328700.0
2014-04-14 14:10:00,71.71,71.78,71.57,71.61,158000.0,67.0478,67.1133,66.9169,66.9543,158000.0
2014-04-14 14:20:00,71.61,71.61,71.32,71.34,149800.0,66.9543,66.9543,66.6832,66.7019,149800.0
2014-04-14 14:30:00,71.35,71.36,71.08,71.14,275600.0,66.7112,66.7206,66.4588,66.5149,275600.0
2014-04-14 14:40:00,71.14,71.15,70.96,71.09,228300.0,66.5149,66.5242,66.3466,66.4681,228300.0
2014-04-14 14:50:00,71.09,71.19,70.63,70.63,333700.0,66.4681,66.5616,66.0381,66.0381,333700.0
2014-04-14 15:00:00,70.65,70.72,70.54,70.69,250000.0,66.0568,66.1222,65.9539,66.0942,250000.0
2014-04-14 15:10:00,70.69,70.72,70.34,70.7,252700.0,66.0942,66.1222,65.7669,66.1035,252700.0
2014-04-14 15:20:00,70.7,70.81,70.6,70.73,207100.0,66.1035,66.2064,66.01,66.1316,207100.0
2014-04-14 15:30:00,70.74,71.04,70.74,71.0,298400.0,66.1409,66.4214,66.1409,66.384,298400.0
2014-04-14 15:40:00,71.02,71.05,70.87,71.0,322200.0,66.4027,66.4307,66.2624,66.384,322200.0
2014-04-14 15:50:00,70.99,71.26,70.98,71.19,805600.0,66.3746,66.6271,66.3653,66.5616,805600.0
2014-04-15 09:30:00,72.3,72.31,71.39,72.22,493500.0,67.5995,67.6088,66.7486,67.5247,493500.0
2014-04-15 09:40:00,72.29,72.74,72.26,72.64,372500.0,67.5901,68.0109,67.5621,67.9174,372500.0
2014-04-15 09:50:00,72.65,72.68,72.14,72.25,188800.0,67.9267,67.9548,67.4499,67.5527,188800.0
2014-04-15 10:00:00,72.25,72.44,71.88,71.94,180200.0,67.5527,67.7304,67.2068,67.2629,180200.0
2014-04-15 10:10:00,71.95,71.97,71.42,71.45,161700.0,67.2722,67.2909,66.7767,66.8047,161700.0
2014-04-15 10:20:00,71.46,71.55,71.1,71.1,313300.0,66.8141,66.8982,66.4775,66.4775,313300.0
2014-04-15 10:30:00,71.1,71.64,70.92,71.36,438600.0,66.4775,66.9824,66.3092,66.7206,438600.0
2014-04-15 10:40:00,71.39,71.73,71.39,71.48,88600.0,66.7486,67.0665,66.7486,66.8328,88600.0
2014-04-15 10:50:00,71.49,71.62,70.94,71.03,185500.0,66.8421,66.9637,66.3279,66.412,185500.0
2014-04-15 11:00:00,71.05,71.2,70.79,70.95,152800.0,66.4307,66.571,66.1877,66.3372,152800.0
2014-04-15 11:10:00,70.95,71.26,70.86,71.25,104000.0,66.3372,66.6271,66.2531,66.6177,104000.0
2014-04-15 11:20:00,71.24,71.47,71.06,71.28,97000.0,66.6084,66.8234,66.4401,66.6458,97000.0
2014-04-15 11:30:00,71.28,71.48,71.18,71.21,75300.0,66.6458,66.8328,66.5523,66.5803,75300.0
2014-04-15 11:40:00,71.18,71.23,70.86,70.86,106900.0,66.5523,66.599,66.2531,66.2531,106900.0
2014-04-15 11:50:00,70.83,71.09,70.8,70.94,84900.0,66.2251,66.4681,66.197,66.3279,84900.0
2014-04-15 12:00:00,70.94,70.94,70.52,70.72,190200.0,66.3279,66.3279,65.9352,66.1222,190200.0
2014-04-15 12:10:00,70.72,70.94,70.63,70.76,102000.0,66.1222,66.3279,66.0381,66.1596,102000.0
2014-04-15 12:20:00,70.77,70.87,70.58,70.84,64200.0,66.169,66.2624,65.9913,66.2344,64200.0
2014-04-15 12:30:00,70.79,70.85,70.69,70.81,106100.0,66.1877,66.2438,66.0942,66.2064,106100.0
2014-04-15 12:40:00,70.81,70.98,70.63,70.68,104700.0,66.2064,66.3653,66.0381,66.0848,104700.0
2014-04-15 12:50:00,70.69,70.73,70.53,70.54,66300.0,66.0942,66.1316,65.9446,65.9539,66300.0
2014-04-15 13:00:00,70.53,70.83,70.48,70.77,94500.0,65.9446,66.2251,65.8978,66.169,94500.0
2014-04-15 13:10:00,70.77,70.9,70.64,70.84,70500.0,66.169,66.2905,66.0474,66.2344,70500.0
2014-04-15 13:20:00,70.84,70.9,70.68,70.9,63200.0,66.2344,66.2905,66.0848,66.2905,63200.0
2014-04-15 13:30:00,70.9,71.35,70.82,71.23,95200.0,66.2905,66.7112,66.2157,66.599,95200.0
2014-04-15 13:40:00,71.22,71.29,71.05,71.05,101700.0,66.5897,66.6551,66.4307,66.4307,101700.0
2014-04-15 13:50:00,71.04,71.39,71.04,71.33,60600.0,66.4214,66.7486,66.4214,66.6925,60600.0
2014-04-15 14:00:00,71.34,71.53,71.33,71.43,69400.0,66.7019,66.8795,66.6925,66.786,69400.0
2014-04-15 14:10:00,71.41,71.59,71.34,71.45,51100.0,66.7673,66.9356,66.7019,66.8047,51100.0
2014-04-15 14:20:00,71.42,71.6,71.34,71.51,62300.0,66.7767,66.945,66.7019,66.8608,62300.0
2014-04-15 14:30:00,71.51,71.82,71.44,71.82,73800.0,66.8608,67.1507,66.7954,67.1507,73800.0
2014-04-15 14:40:00,71.81,71.93,71.77,71.84,72800.0,67.1413,67.2535,67.1039,67.1694,72800.0
2014-04-15 14:50:00,71.85,71.97,71.68,71.69,111900.0,67.1787,67.2909,67.0198,67.0291,111900.0
2014-04-15 15:00:00,71.69,71.79,71.56,71.7,78900.0,67.0291,67.1226,66.9076,67.0385,78900.0
2014-04-15 15:10:00,71.69,72.17,71.65,72.17,127100.0,67.0291,67.4779,66.9917,67.4779,127100.0
2014-04-15 15:20:00,72.17,72.24,71.95,72.16,170900.0,67.4779,67.5434,67.2722,67.4686,170900.0
2014-04-15 15:30:00,72.17,72.19,72.0,72.11,179700.0,67.4779,67.4966,67.319,67.4218,179700.0
2014-04-15 15:40:00,72.11,72.28,72.06,72.23,353200.0,67.4218,67.5808,67.3751,67.534,353200.0
2014-04-15 15:50:00,72.23,72.28,72.13,72.18,391700.0,67.534,67.5808,67.4405,67.4873,391700.0
2014-04-16 09:30:00,72.88,73.36,72.84,73.35,496100.0,68.1418,68.5906,68.1044,68.5812,496100.0
2014-04-16 09:40:00,73.34,73.41,72.68,72.73,248200.0,68.5719,68.6373,67.9548,68.0015,248200.0
2014-04-16 09:50:00,72.73,73.05,72.6,72.81,260800.0,68.0015,68.3007,67.88,68.0763,260800.0
2014-04-16 10:00:00,72.76,72.89,72.56,72.59,170300.0,68.0296,68.1511,67.8426,67.8706,170300.0
2014-04-16 10:10:00,72.63,72.8,72.5,72.73,189200.0,67.908,68.067,67.7865,68.0015,189200.0
2014-04-16 10:20:00,72.73,73.03,72.72,72.78,137200.0,68.0015,68.282,67.9922,68.0483,137200.0
2014-04-16 10:30:00,72.79,72.96,72.75,72.94,90600.0,68.0576,68.2166,68.0202,68.1979,90600.0
2014-04-16 10:40:00,72.92,73.04,72.76,72.94,131300.0,68.1792,68.2914,68.0296,68.1979,131300.0
2014-04-16 10:50:00,72.92,73.15,72.92,73.05,93200.0,68.1792,68.3942,68.1792,68.3007,93200.0
2014-04-16 11:00:00,73.02,73.15,72.92,73.13,102600.0,68.2727,68.3942,68.1792,68.3755,102600.0
2014-04-16 11:10:00,73.1,73.33,73.03,73.26,102200.0,68.3475,68.5625,68.282,68.4971,102200.0
2014-04-16 11:20:00,73.26,73.35,73.14,73.28,87800.0,68.4971,68.5812,68.3849,68.5158,87800.0
2014-04-16 11:30:00,73.29,73.35,73.18,73.26,98300.0,68.5251,68.5812,68.4223,68.4971,98300.0
2014-04-16 11:40:00,73.27,73.38,73.23,73.24,76800.0,68.5064,68.6093,68.469,68.4784,76800.0
2014-04-16 11:50:00,73.25,73.42,73.22,73.42,115500.0,68.4877,68.6467,68.4597,68.6467,115500.0
2014-04-16 12:00:00,73.38,73.65,73.34,73.58,149600.0,68.6093,68.8617,68.5719,68.7963,149600.0
2014-04-16 12:10:00,73.59,73.72,73.55,73.69,116600.0,68.8056,68.9272,68.7682,68.8991,116600.0
2014-04-16 12:20:00,73.69,73.78,73.61,73.65,138200.0,68.8991,68.9833,68.8243,68.8617,138200.0
2014-04-16 12:30:00,73.64,73.71,73.53,73.62,146000.0,68.8524,68.9178,68.7495,68.8337,146000.0
2014-04-16 12:40:00,73.62,73.68,73.47,73.5,87600.0,68.8337,68.8898,68.6934,68.7215,87600.0
2014-04-16 12:50:00,73.53,73.6,73.38,73.44,220700.0,68.7495,68.815,68.6093,68.6654,220700.0
2014-04-16 13:00:00,73.43,73.44,73.12,73.21,142600.0,68.656,68.6654,68.3662,68.4503,142600.0
2014-04-16 13:10:00,73.2,73.46,73.12,73.24,138100.0,68.441,68.6841,68.3662,68.4784,138100.0
2014-04-16 13:20:00,73.23,73.49,73.2,73.32,128700.0,68.469,68.7121,68.441,68.5532,128700.0
2014-04-16 13:30:00,73.33,73.49,73.19,73.49,109400.0,68.5625,68.7121,68.4316,68.7121,109400.0
2014-04-16 13:40:00,73.5,73.67,73.36,73.54,94800.0,68.7215,68.8804,68.5906,68.7589,94800.0
2014-04-16 13:50:00,73.54,73.65,73.45,73.65,67700.0,68.7589,68.8617,68.6747,68.8617,67700.0
2014-04-16 14:00:00,73.67,73.69,73.49,73.55,91000.0,68.8804,68.8991,68.7121,68.7682,91000.0
2014-04-16 14:10:00,73.55,73.61,73.35,73.4,114300.0,68.7682,68.8243,68.5812,68.628,114300.0
2014-04-16 14:20:00,73.41,73.5,73.29,73.41,68500.0,68.6373,68.7215,68.5251,68.6373,68500.0
2014-04-16 14:30:00,73.43,73.6,73.37,73.49,84600.0,68.656,68.815,68.5999,68.7121,84600.0
2014-04-16 14:40:00,73.48,73.66,73.41,73.65,125900.0,68.7028,68.8711,68.6373,68.8617,125900.0
2014-04-16 14:50:00,73.66,73.73,73.56,73.65,122600.0,68.8711,68.9365,68.7776,68.8617,122600.0
2014-04-16 15:00:00,73.66,73.82,73.59,73.78,252800.0,68.8711,69.0207,68.8056,68.9833,252800.0
2014-04-16 15:10:00,73.78,73.8,73.55,73.55,181800.0,68.9833,69.002,68.7682,68.7682,181800.0
2014-04-16 15:20:00,73.54,73.74,73.52,73.73,116000.0,68.7589,68.9459,68.7402,68.9365,116000.0
2014-04-16 15:30:00,73.73,73.77,73.62,73.74,151400.0,68.9365,68.9739,68.8337,68.9459,151400.0
2014-04-16 15:40:00,73.74,73.81,73.68,73.72,214000.0,68.9459,69.0113,68.8898,68.9272,214000.0
2014-04-16 15:50:00,73.72,73.95,73.71,73.93,559200.0,68.9272,69.1422,68.9178,69.1235,559200.0
2014-04-17 09:30:00,74.07,74.27,73.74,74.03,441500.0,69.2544,69.4414,68.9459,69.217,441500.0
2014-04-17 09:40:00,74.05,74.3,73.73,73.87,128600.0,69.2357,69.4695,68.9365,69.0674,128600.0
2014-04-17 09:50:00,73.88,74.0,73.61,73.94,181200.0,69.0768,69.189,68.8243,69.1329,181200.0
2014-04-17 10:00:00,73.94,74.07,73.77,73.93,135800.0,69.1329,69.2544,68.9739,69.1235,135800.0
2014-04-17 10:10:00,73.94,74.36,73.94,74.28,128900.0,69.1329,69.5256,69.1329,69.4508,128900.0
2014-04-17 10:20:00,74.26,74.75,74.22,74.73,172400.0,69.4321,69.8902,69.3947,69.8715,172400.0
2014-04-17 10:30:00,74.72,74.8,74.45,74.78,122500.0,69.8621,69.9369,69.6097,69.9182,122500.0
2014-04-17 10:40:00,74.79,74.82,74.42,74.43,140900.0,69.9276,69.9556,69.5816,69.591,140900.0
2014-04-17 10:50:00,74.43,74.61,74.41,74.47,75400.0,69.591,69.7593,69.5723,69.6284,75400.0
2014-04-17 11:00:00,74.46,74.53,74.26,74.27,141800.0,69.619,69.6845,69.4321,69.4414,141800.0
2014-04-17 11:10:00,74.29,74.36,74.16,74.33,211200.0,69.4601,69.5256,69.3386,69.4975,211200.0
2014-04-17 11:20:00,74.34,74.51,74.34,74.47,81100.0,69.5069,69.6658,69.5069,69.6284,81100.0
2014-04-17 11:30:00,74.47,74.53,74.29,74.3,65900.0,69.6284,69.6845,69.4601,69.4695,65900.0
2014-04-17 11:40:00,74.29,74.36,74.05,74.06,176400.0,69.4601,69.5256,69.2357,69.2451,176400.0
2014-04-17 11:50:00,74.05,74.32,74.0,74.28,111500.0,69.2357,69.4882,69.189,69.4508,111500.0
2014-04-17 12:00:00,74.24,74.41,74.2,74.3,64700.0,69.4134,69.5723,69.376,69.4695,64700.0
2014-04-17 12:10:00,74.31,74.31,74.06,74.09,80800.0,69.4788,69.4788,69.2451,69.2731,80800.0
2014-04-17 12:20:00,74.1,74.28,74.08,74.24,61000.0,69.2825,69.4508,69.2638,69.4134,61000.0
2014-04-17 12:30:00,74.25,74.31,74.14,74.29,71600.0,69.4227,69.4788,69.3199,69.4601,71600.0
2014-04-17 12:40:00,74.29,74.39,74.25,74.31,79300.0,69.4601,69.5536,69.4227,69.4788,79300.0
2014-04-17 12:50:00,74.33,74.36,74.18,74.27,61800.0,69.4975,69.5256,69.3573,69.4414,61800.0
2014-04-17 13:00:00,74.25,74.37,74.23,74.28,99000.0,69.4227,69.5349,69.404,69.4508,99000.0
2014-04-17 13:10:00,74.28,74.38,74.21,74.22,81300.0,69.4508,69.5443,69.3853,69.3947,81300.0
2014-04-17 13:20:00,74.22,74.3,74.18,74.26,65500.0,69.3947,69.4695,69.3573,69.4321,65500.0
2014-04-17 13:30:00,74.26,74.32,74.19,74.23,62100.0,69.4321,69.4882,69.3666,69.404,62100.0
2014-04-17 13:40:00,74.25,74.37,74.23,74.25,52800.0,69.4227,69.5349,69.404,69.4227,52800.0
2014-04-17 13:50:00,74.24,74.35,74.23,74.31,56300.0,69.4134,69.5162,69.404,69.4788,56300.0
2014-04-17 14:00:00,74.3,74.31,74.2,74.2,64800.0,69.4695,69.4788,69.376,69.376,64800.0
2014-04-17 14:10:00,74.2,74.29,74.19,74.19,73500.0,69.376,69.4601,69.3666,69.3666,73500.0
2014-04-17 14:20:00,74.21,74.35,74.2,74.28,82400.0,69.3853,69.5162,69.376,69.4508,82400.0
2014-04-17 14:30:00,74.28,74.32,74.19,74.25,86000.0,69.4508,69.4882,69.3666,69.4227,86000.0
2014-04-17 14:40:00,74.25,74.32,74.23,74.23,79700.0,69.4227,69.4882,69.404,69.404,79700.0
2014-04-17 14:50:00,74.23,74.3,74.22,74.23,128000.0,69.404,69.4695,69.3947,69.404,128000.0
2014-04-17 15:00:00,74.23,74.3,74.19,74.28,71400.0,69.404,69.4695,69.3666,69.4508,71400.0
2014-04-17 15:10:00,74.3,74.51,74.29,74.45,178900.0,69.4695,69.6658,69.4601,69.6097,178900.0
2014-04-17 15:20:00,74.46,74.5,74.33,74.36,140900.0,69.619,69.6564,69.4975,69.5256,140900.0
2014-04-17 15:30:00,74.35,74.36,74.22,74.25,159000.0,69.5162,69.5256,69.3947,69.4227,159000.0
2014-04-17 15:40:00,74.25,74.34,74.23,74.32,205500.0,69.4227,69.5069,69.404,69.4882,205500.0
2014-04-17 15:50:00,74.31,74.32,74.13,74.14,307300.0,69.4788,69.4882,69.3105,69.3199,307300.0
2014-04-21 09:30:00,74.25,74.31,73.83,73.92,211600.0,69.4227,69.4788,69.03,69.1142,211600.0
2014-04-21 09:40:00,73.89,74.36,73.84,74.19,125900.0,69.0861,69.5256,69.0394,69.3666,125900.0
2014-04-21 09:50:00,74.18,74.39,74.15,74.16,92500.0,69.3573,69.5536,69.3292,69.3386,92500.0
2014-04-21 10:00:00,74.16,74.41,74.14,74.35,121900.0,69.3386,69.5723,69.3199,69.5162,121900.0
2014-04-21 10:10:00,74.36,74.42,74.16,74.24,107500.0,69.5256,69.5816,69.3386,69.4134,107500.0
2014-04-21 10:20:00,74.24,74.36,74.13,74.23,74700.0,69.4134,69.5256,69.3105,69.404,74700.0
2014-04-21 10:30:00,74.2,74.21,73.89,73.92,198500.0,69.376,69.3853,69.0861,69.1142,198500.0
2014-04-21 10:40:00,73.92,74.1,73.86,74.08,82600.0,69.1142,69.2825,69.0581,69.2638,82600.0
2014-04-21 10:50:00,74.09,74.18,74.01,74.14,93100.0,69.2731,69.3573,69.1983,69.3199,93100.0
2014-04-21 11:00:00,74.16,74.22,74.08,74.19,70300.0,69.3386,69.3947,69.2638,69.3666,70300.0
2014-04-21 11:10:00,74.18,74.49,74.18,74.45,112100.0,69.3573,69.6471,69.3573,69.6097,112100.0
2014-04-21 11:20:00,74.46,74.51,74.36,74.46,79600.0,69.619,69.6658,69.5256,69.619,79600.0
2014-04-21 11:30:00,74.47,74.55,74.36,74.39,84800.0,69.6284,69.7032,69.5256,69.5536,84800.0
2014-04-21 11:40:00,74.4,74.41,74.33,74.37,57000.0,69.5629,69.5723,69.4975,69.5349,57000.0
2014-04-21 11:50:00,74.37,74.55,74.37,74.52,37800.0,69.5349,69.7032,69.5349,69.6751,37800.0
2014-04-21 12:00:00,74.53,74.6,74.48,74.54,51000.0,69.6845,69.7499,69.6377,69.6938,51000.0
2014-04-21 12:10:00,74.54,74.55,74.37,74.4,120200.0,69.6938,69.7032,69.5349,69.5629,120200.0
2014-04-21 12:20:00,74.39,74.53,74.36,74.48,77600.0,69.5536,69.6845,69.5256,69.6377,77600.0
2014-04-21 12:30:00,74.47,74.55,74.39,74.55,39900.0,69.6284,69.7032,69.5536,69.7032,39900.0
2014-04-21 12:40:00,74.55,74.63,74.5,74.53,41000.0,69.7032,69.778,69.6564,69.6845,41000.0
2014-04-21 12:50:00,74.53,74.53,74.43,74.44,35700.0,69.6845,69.6845,69.591,69.6003,35700.0
2014-04-21 13:00:00,74.44,74.46,74.27,74.33,93200.0,69.6003,69.619,69.4414,69.4975,93200.0
2014-04-21 13:10:00,74.34,74.43,74.34,74.4,24500.0,69.5069,69.591,69.5069,69.5629,24500.0
2014-04-21 13:20:00,74.4,74.4,74.31,74.31,58500.0,69.5629,69.5629,69.4788,69.4788,58500.0
2014-04-21 13:30:00,74.32,74.33,74.25,74.26,61600.0,69.4882,69.4975,69.4227,69.4321,61600.0
2014-04-21 13:40:00,74.26,74.27,74.17,74.19,83100.0,69.4321,69.4414,69.3479,69.3666,83100.0
2014-04-21 13:50:00,74.19,74.44,74.18,74.42,76500.0,69.3666,69.6003,69.3573,69.5816,76500.0
2014-04-21 14:00:00,74.42,74.46,74.38,74.38,35500.0,69.5816,69.619,69.5443,69.5443,35500.0
2014-04-21 14:10:00,74.39,74.45,74.33,74.42,54800.0,69.5536,69.6097,69.4975,69.5816,54800.0
2014-04-21 14:20:00,74.42,74.52,74.41,74.48,69000.0,69.5816,69.6751,69.5723,69.6377,69000.0
2014-04-21 14:30:00,74.51,74.58,74.45,74.58,46700.0,69.6658,69.7312,69.6097,69.7312,46700.0
2014-04-21 14:40:00,74.58,74.63,74.56,74.6,53000.0,69.7312,69.778,69.7125,69.7499,53000.0
2014-04-21 14:50:00,74.59,74.62,74.55,74.61,48200.0,69.7406,69.7686,69.7032,69.7593,48200.0
2014-04-21 15:00:00,74.61,74.62,74.42,74.43,98700.0,69.7593,69.7686,69.5816,69.591,98700.0
2014-04-21 15:10:00,74.42,74.52,74.41,74.51,89300.0,69.5816,69.6751,69.5723,69.6658,89300.0
2014-04-21 15:20:00,74.5,74.59,74.48,74.48,91200.0,69.6564,69.7406,69.6377,69.6377,91200.0
2014-04-21 15:30:00,74.48,74.53,74.45,74.48,155300.0,69.6377,69.6845,69.6097,69.6377,155300.0
2014-04-21 15:40:00,74.49,74.56,74.44,74.47,160800.0,69.6471,69.7125,69.6003,69.6284,160800.0
2014-04-21 15:50:00,74.47,74.51,74.28,74.31,711400.0,69.6284,69.6658,69.4508,69.4788,711400.0
2014-04-22 09:30:00,74.47,74.51,74.01,74.2,212700.0,69.6284,69.6658,69.1983,69.376,212700.0
2014-04-22 09:40:00,74.21,74.35,73.85,74.23,142900.0,69.3853,69.5162,69.0487,69.404,142900.0
2014-04-22 09:50:00,74.24,74.58,74.12,74.54,129500.0,69.4134,69.7312,69.3012,69.6938,129500.0
2014-04-22 10:00:00,74.55,74.7,74.47,74.66,87900.0,69.7032,69.8434,69.6284,69.806,87900.0
2014-04-22 10:10:00,74.66,74.71,74.57,74.61,59900.0,69.806,69.8528,69.7219,69.7593,59900.0
2014-04-22 10:20:00,74.6,74.73,74.56,74.58,81300.0,69.7499,69.8715,69.7125,69.7312,81300.0
2014-04-22 10:30:00,74.61,74.66,74.39,74.4,74400.0,69.7593,69.806,69.5536,69.5629,74400.0
2014-04-22 10:40:00,74.41,74.45,74.34,74.36,69600.0,69.5723,69.6097,69.5069,69.5256,69600.0
2014-04-22 10:50:00,74.36,74.48,74.27,74.41,142200.0,69.5256,69.6377,69.4414,69.5723,142200.0
2014-04-22 11:00:00,74.4,74.58,74.38,74.55,98900.0,69.5629,69.7312,69.5443,69.7032,98900.0
2014-04-22 11:10:00,74.55,74.58,74.39,74.42,55900.0,69.7032,69.7312,69.5536,69.5816,55900.0
2014-04-22 11:20:00,74.42,74.58,74.41,74.57,54600.0,69.5816,69.7312,69.5723,69.7219,54600.0
2014-04-22 11:30:00,74.57,74.6,74.49,74.52,64500.0,69.7219,69.7499,69.6471,69.6751,64500.0
2014-04-22 11:40:00,74.51,74.53,74.47,74.5,71600.0,69.6658,69.6845,69.6284,69.6564,71600.0
2014-04-22 11:50:00,74.49,74.54,74.46,74.48,75200.0,69.6471,69.6938,69.619,69.6377,75200.0
2014-04-22 12:00:00,74.49,74.6,74.49,74.56,38100.0,69.6471,69.7499,69.6471,69.7125,38100.0
2014-04-22 12:10:00,74.57,74.63,74.53,74.6,53900.0,69.7219,69.778,69.6845,69.7499,53900.0
2014-04-22 12:20:00,74.59,74.64,74.54,74.61,41600.0,69.7406,69.7873,69.6938,69.7593,41600.0
2014-04-22 12:30:00,74.63,74.63,74.53,74.55,30600.0,69.778,69.778,69.6845,69.7032,30600.0
2014-04-22 12:40:00,74.55,74.58,74.49,74.53,34100.0,69.7032,69.7312,69.6471,69.6845,34100.0
2014-04-22 12:50:00,74.51,74.52,74.43,74.49,48900.0,69.6658,69.6751,69.591,69.6471,48900.0
2014-04-22 13:00:00,74.5,74.6,74.47,74.58,59500.0,69.6564,69.7499,69.6284,69.7312,59500.0
2014-04-22 13:10:00,74.59,74.65,74.55,74.59,43000.0,69.7406,69.7967,69.7032,69.7406,43000.0
2014-04-22 13:20:00,74.6,74.65,74.56,74.57,44700.0,69.7499,69.7967,69.7125,69.7219,44700.0
2014-04-22 13:30:00,74.58,74.65,74.56,74.63,64600.0,69.7312,69.7967,69.7125,69.778,64600.0
2014-04-22 13:40:00,74.61,74.68,74.6,74.66,43500.0,69.7593,69.8247,69.7499,69.806,43500.0
2014-04-22 13:50:00,74.65,74.72,74.6,74.68,53100.0,69.7967,69.8621,69.7499,69.8247,53100.0
2014-04-22 14:00:00,74.68,74.71,74.62,74.7,44100.0,69.8247,69.8528,69.7686,69.8434,44100.0
2014-04-22 14:10:00,74.71,74.71,74.61,74.67,52900.0,69.8528,69.8528,69.7593,69.8154,52900.0
2014-04-22 14:20:00,74.67,74.71,74.62,74.65,45200.0,69.8154,69.8528,69.7686,69.7967,45200.0
2014-04-22 14:30:00,74.66,74.77,74.65,74.77,63900.0,69.806,69.9089,69.7967,69.9089,63900.0
2014-04-22 14:40:00,74.76,74.77,74.61,74.67,76800.0,69.8995,69.9089,69.7593,69.8154,76800.0
2014-04-22 14:50:00,74.67,74.73,74.64,74.67,56600.0,69.8154,69.8715,69.7873,69.8154,56600.0
2014-04-22 15:00:00,74.66,74.69,74.49,74.51,81200.0,69.806,69.8341,69.6471,69.6658,81200.0
2014-04-22 15:10:00,74.51,74.58,74.43,74.49,117800.0,69.6658,69.7312,69.591,69.6471,117800.0
2014-04-22 15:20:00,74.49,74.55,74.46,74.46,121300.0,69.6471,69.7032,69.619,69.619,121300.0
2014-04-22 15:30:00,74.47,74.54,74.45,74.45,117400.0,69.6284,69.6938,69.6097,69.6097,117400.0
2014-04-22 15:40:00,74.45,74.53,74.41,74.45,181100.0,69.6097,69.6845,69.5723,69.6097,181100.0
2014-04-22 15:50:00,74.46,74.55,74.36,74.37,507300.0,69.619,69.7032,69.5256,69.5349,507300.0
2014-04-23 09:30:00,74.33,74.39,73.95,74.14,245000.0,69.4975,69.5536,69.1422,69.3199,245000.0
2014-04-23 09:40:00,74.14,74.5,73.95,74.02,97500.0,69.3199,69.6564,69.1422,69.2077,97500.0
2014-04-23 09:50:00,74.0,74.05,73.8,73.89,136500.0,69.189,69.2357,69.002,69.0861,136500.0
2014-04-23 10:00:00,73.86,73.87,73.56,73.58,142100.0,69.0581,69.0674,68.7776,68.7963,142100.0
2014-04-23 10:10:00,73.57,73.85,73.53,73.72,96700.0,68.7869,69.0487,68.7495,68.9272,96700.0
2014-04-23 10:20:00,73.7,73.82,73.7,73.76,124500.0,68.9085,69.0207,68.9085,68.9646,124500.0
2014-04-23 10:30:00,73.75,73.8,73.64,73.71,98800.0,68.9552,69.002,68.8524,68.9178,98800.0
2014-04-23 10:40:00,73.71,73.9,73.7,73.8,134100.0,68.9178,69.0955,68.9085,69.002,134100.0
2014-04-23 10:50:00,73.8,73.84,73.52,73.52,73000.0,69.002,69.0394,68.7402,68.7402,73000.0
2014-04-23 11:00:00,73.51,73.56,73.4,73.4,107100.0,68.7308,68.7776,68.628,68.628,107100.0
2014-04-23 11:10:00,73.4,73.42,73.14,73.24,209600.0,68.628,68.6467,68.3849,68.4784,209600.0
2014-04-23 11:20:00,73.25,73.25,73.08,73.19,141600.0,68.4877,68.4877,68.3288,68.4316,141600.0
2014-04-23 11:30:00,73.19,73.31,73.17,73.24,110100.0,68.4316,68.5438,68.4129,68.4784,110100.0
2014-04-23 11:40:00,73.24,73.35,73.22,73.35,65600.0,68.4784,68.5812,68.4597,68.5812,65600.0
2014-04-23 11:50:00,73.35,73.37,73.27,73.3,71800.0,68.5812,68.5999,68.5064,68.5345,71800.0
2014-04-23 12:00:00,73.3,73.36,73.2,73.2,62800.0,68.5345,68.5906,68.441,68.441,62800.0
2014-04-23 12:10:00,73.2,73.29,73.2,73.2,50800.0,68.441,68.5251,68.441,68.441,50800.0
2014-04-23 12:20:00,73.19,73.2,73.09,73.17,67600.0,68.4316,68.441,68.3381,68.4129,67600.0
2014-04-23 12:30:00,73.17,73.25,73.15,73.25,82000.0,68.4129,68.4877,68.3942,68.4877,82000.0
2014-04-23 12:40:00,73.23,73.26,73.17,73.2,56400.0,68.469,68.4971,68.4129,68.441,56400.0
2014-04-23 12:50:00,73.19,73.22,73.14,73.14,38500.0,68.4316,68.4597,68.3849,68.3849,38500.0
2014-04-23 13:00:00,73.14,73.17,73.1,73.13,59000.0,68.3849,68.4129,68.3475,68.3755,59000.0
2014-04-23 13:10:00,73.12,73.13,73.06,73.12,56100.0,68.3662,68.3755,68.3101,68.3662,56100.0
2014-04-23 13:20:00,73.13,73.25,73.1,73.16,143600.0,68.3755,68.4877,68.3475,68.4036,143600.0
2014-04-23 13:30:00,73.17,73.24,73.17,73.23,140100.0,68.4129,68.4784,68.4129,68.469,140100.0
2014-04-23 13:40:00,73.22,73.31,73.21,73.25,99600.0,68.4597,68.5438,68.4503,68.4877,99600.0
2014-04-23 13:50:00,73.25,73.33,73.24,73.3,131800.0,68.4877,68.5625,68.4784,68.5345,131800.0
2014-04-23 14:00:00,73.31,73.37,73.24,73.3,106900.0,68.5438,68.5999,68.4784,68.5345,106900.0
2014-04-23 14:10:00,73.3,73.33,73.2,73.27,100700.0,68.5345,68.5625,68.441,68.5064,100700.0
2014-04-23 14:20:00,73.28,73.34,73.23,73.34,50800.0,68.5158,68.5719,68.469,68.5719,50800.0
2014-04-23 14:30:00,73.33,73.4,73.31,73.31,54000.0,68.5625,68.628,68.5438,68.5438,54000.0
2014-04-23 14:40:00,73.3,73.41,73.29,73.4,122500.0,68.5345,68.6373,68.5251,68.628,122500.0
2014-04-23 14:50:00,73.4,73.55,73.4,73.53,150300.0,68.628,68.7682,68.628,68.7495,150300.0
2014-04-23 15:00:00,73.54,73.6,73.51,73.54,67400.0,68.7589,68.815,68.7308,68.7589,67400.0
2014-04-23 15:10:00,73.54,73.54,73.45,73.5,110600.0,68.7589,68.7589,68.6747,68.7215,110600.0
2014-04-23 15:20:00,73.5,73.5,73.46,73.48,102100.0,68.7215,68.7215,68.6841,68.7028,102100.0
2014-04-23 15:30:00,73.49,73.54,73.46,73.49,98300.0,68.7121,68.7589,68.6841,68.7121,98300.0
2014-04-23 15:40:00,73.5,73.5,73.43,73.43,197900.0,68.7215,68.7215,68.656,68.656,197900.0
2014-04-23 15:50:00,73.44,73.47,73.36,73.36,363500.0,68.6654,68.6934,68.5906,68.5906,363500.0
2014-04-24 09:30:00,73.71,74.09,73.57,73.88,266200.0,68.9178,69.2731,68.7869,69.0768,266200.0
2014-04-24 09:40:00,73.88,73.9,73.39,73.52,106600.0,69.0768,69.0955,68.6186,68.7402,106600.0
2014-04-24 09:50:00,73.52,73.7,73.39,73.57,146900.0,68.7402,68.9085,68.6186,68.7869,146900.0
2014-04-24 10:00:00,73.6,73.61,73.33,73.47,147200.0,68.815,68.8243,68.5625,68.6934,147200.0
2014-04-24 10:10:00,73.46,73.63,73.4,73.58,150000.0,68.6841,68.843,68.628,68.7963,150000.0
2014-04-24 10:20:00,73.58,73.79,73.58,73.79,104400.0,68.7963,68.9926,68.7963,68.9926,104400.0
2014-04-24 10:30:00,73.78,73.85,73.7,73.78,107400.0,68.9833,69.0487,68.9085,68.9833,107400.0
2014-04-24 10:40:00,73.77,73.85,73.74,73.79,114300.0,68.9739,69.0487,68.9459,68.9926,114300.0
2014-04-24 10:50:00,73.78,74.1,73.72,74.05,133500.0,68.9833,69.2825,68.9272,69.2357,133500.0
2014-04-24 11:00:00,74.07,74.09,73.89,74.05,109200.0,69.2544,69.2731,69.0861,69.2357,109200.0
2014-04-24 11:10:00,74.05,74.22,74.05,74.18,102100.0,69.2357,69.3947,69.2357,69.3573,102100.0
2014-04-24 11:20:00,74.21,74.46,74.21,74.4,141800.0,69.3853,69.619,69.3853,69.5629,141800.0
2014-04-24 11:30:00,74.43,74.47,74.29,74.3,99900.0,69.591,69.6284,69.4601,69.4695,99900.0
2014-04-24 11:40:00,74.29,74.34,74.19,74.26,60200.0,69.4601,69.5069,69.3666,69.4321,60200.0
2014-04-24 11:50:00,74.24,74.31,74.14,74.26,53800.0,69.4134,69.4788,69.3199,69.4321,53800.0
2014-04-24 12:00:00,74.25,74.35,74.24,74.3,50100.0,69.4227,69.5162,69.4134,69.4695,50100.0
2014-04-24 12:10:00,74.3,74.44,74.28,74.34,43700.0,69.4695,69.6003,69.4508,69.5069,43700.0
2014-04-24 12:20:00,74.33,74.55,74.31,74.52,75100.0,69.4975,69.7032,69.4788,69.6751,75100.0
2014-04-24 12:30:00,74.53,74.57,74.5,74.51,76700.0,69.6845,69.7219,69.6564,69.6658,76700.0
2014-04-24 12:40:00,74.5,74.51,74.43,74.47,50800.0,69.6564,69.6658,69.591,69.6284,50800.0
2014-04-24 12:50:00,74.46,74.63,74.43,74.59,64400.0,69.619,69.778,69.591,69.7406,64400.0
2014-04-24 13:00:00,74.59,74.63,74.37,74.38,48500.0,69.7406,69.778,69.5349,69.5443,48500.0
2014-04-24 13:10:00,74.38,74.48,74.31,74.36,82300.0,69.5443,69.6377,69.4788,69.5256,82300.0
2014-04-24 13:20:00,74.36,74.37,74.27,74.3,39200.0,69.5256,69.5349,69.4414,69.4695,39200.0
2014-04-24 13:30:00,74.3,74.3,74.03,74.04,45700.0,69.4695,69.4695,69.217,69.2264,45700.0
2014-04-24 13:40:00,74.03,74.19,74.03,74.05,59000.0,69.217,69.3666,69.217,69.2357,59000.0
2014-04-24 13:50:00,74.05,74.18,74.05,74.09,156400.0,69.2357,69.3573,69.2357,69.2731,156400.0
2014-04-24 14:00:00,74.09,74.38,74.09,74.33,183900.0,69.2731,69.5443,69.2731,69.4975,183900.0
2014-04-24 14:10:00,74.33,74.48,74.3,74.46,106200.0,69.4975,69.6377,69.4695,69.619,106200.0
2014-04-24 14:20:00,74.44,74.51,74.33,74.51,98000.0,69.6003,69.6658,69.4975,69.6658,98000.0
2014-04-24 14:30:00,74.51,74.64,74.47,74.58,90300.0,69.6658,69.7873,69.6284,69.7312,90300.0
2014-04-24 14:40:00,74.59,74.59,74.41,74.5,51500.0,69.7406,69.7406,69.5723,69.6564,51500.0
2014-04-24 14:50:00,74.5,74.53,74.41,74.49,59700.0,69.6564,69.6845,69.5723,69.6471,59700.0
2014-04-24 15:00:00,74.49,74.65,74.45,74.57,124500.0,69.6471,69.7967,69.6097,69.7219,124500.0
2014-04-24 15:10:00,74.57,74.72,74.52,74.67,178800.0,69.7219,69.8621,69.6751,69.8154,178800.0
2014-04-24 15:20:00,74.67,74.7,74.46,74.48,156200.0,69.8154,69.8434,69.619,69.6377,156200.0
2014-04-24 15:30:00,74.48,74.55,74.44,74.46,135200.0,69.6377,69.7032,69.6003,69.619,135200.0
2014-04-24 15:40:00,74.47,74.5,74.28,74.32,222700.0,69.6284,69.6564,69.4508,69.4882,222700.0
2014-04-24 15:50:00,74.33,74.42,74.28,74.38,456500.0,69.4975,69.5816,69.4508,69.5443,456500.0
2014-04-25 09:30:00,72.21,73.0,71.25,72.25,675600.0,67.5153,68.254,66.6177,67.5527,675600.0
2014-04-25 09:40:00,72.25,72.42,71.85,71.9,460500.0,67.5527,67.7117,67.1787,67.2255,460500.0
2014-04-25 09:50:00,71.91,72.1,71.79,71.82,369700.0,67.2348,67.4125,67.1226,67.1507,369700.0
2014-04-25 10:00:00,71.81,71.91,71.59,71.91,436300.0,67.1413,67.2348,66.9356,67.2348,436300.0
2014-04-25 10:10:00,71.93,72.04,71.84,71.85,299100.0,67.2535,67.3564,67.1694,67.1787,299100.0
2014-04-25 10:20:00,71.85,71.94,71.83,71.86,177600.0,67.1787,67.2629,67.16,67.1881,177600.0
2014-04-25 10:30:00,71.85,71.86,71.42,71.5,299500.0,67.1787,67.1881,66.7767,66.8515,299500.0
2014-04-25 10:40:00,71.49,71.62,71.39,71.5,163300.0,66.8421,66.9637,66.7486,66.8515,163300.0
2014-04-25 10:50:00,71.5,71.79,71.48,71.73,101300.0,66.8515,67.1226,66.8328,67.0665,101300.0
2014-04-25 11:00:00,71.73,71.73,71.39,71.45,150700.0,67.0665,67.0665,66.7486,66.8047,150700.0
2014-04-25 11:10:00,71.45,71.62,71.36,71.55,184700.0,66.8047,66.9637,66.7206,66.8982,184700.0
2014-04-25 11:20:00,71.54,71.66,71.45,71.64,203800.0,66.8889,67.0011,66.8047,66.9824,203800.0
2014-04-25 11:30:00,71.64,71.71,71.59,71.65,126900.0,66.9824,67.0478,66.9356,66.9917,126900.0
2014-04-25 11:40:00,71.63,71.67,71.52,71.58,105400.0,66.973,67.0104,66.8702,66.9263,105400.0
2014-04-25 11:50:00,71.55,71.66,71.54,71.61,95100.0,66.8982,67.0011,66.8889,66.9543,95100.0
2014-04-25 12:00:00,71.62,71.84,71.62,71.76,124600.0,66.9637,67.1694,66.9637,67.0946,124600.0
2014-04-25 12:10:00,71.76,71.91,71.76,71.76,89200.0,67.0946,67.2348,67.0946,67.0946,89200.0
2014-04-25 12:20:00,71.75,71.8,71.63,71.65,224300.0,67.0852,67.132,66.973,66.9917,224300.0
2014-04-25 12:30:00,71.65,71.66,71.5,71.54,93300.0,66.9917,67.0011,66.8515,66.8889,93300.0
2014-04-25 12:40:00,71.55,71.59,71.46,71.48,84800.0,66.8982,66.9356,66.8141,66.8328,84800.0
2014-04-25 12:50:00,71.47,71.47,71.28,71.39,122000.0,66.8234,66.8234,66.6458,66.7486,122000.0
2014-04-25 13:00:00,71.39,71.4,71.29,71.36,97100.0,66.7486,66.758,66.6551,66.7206,97100.0
2014-04-25 13:10:00,71.35,71.36,71.08,71.09,120600.0,66.7112,66.7206,66.4588,66.4681,120600.0
2014-04-25 13:20:00,71.1,71.34,71.09,71.25,92200.0,66.4775,66.7019,66.4681,66.6177,92200.0
2014-04-25 13:30:00,71.25,71.25,71.1,71.17,103400.0,66.6177,66.6177,66.4775,66.5429,103400.0
2014-04-25 13:40:00,71.17,71.41,71.17,71.31,72900.0,66.5429,66.7673,66.5429,66.6738,72900.0
2014-04-25 13:50:00,71.31,71.32,71.21,71.29,77500.0,66.6738,66.6832,66.5803,66.6551,77500.0
2014-04-25 14:00:00,71.28,71.29,71.09,71.13,94300.0,66.6458,66.6551,66.4681,66.5055,94300.0
2014-04-25 14:10:00,71.12,71.15,71.02,71.02,121000.0,66.4962,66.5242,66.4027,66.4027,121000.0
2014-04-25 14:20:00,71.02,71.05,70.92,70.93,191900.0,66.4027,66.4307,66.3092,66.3185,191900.0
2014-04-25 14:30:00,70.92,71.3,70.82,71.25,241100.0,66.3092,66.6645,66.2157,66.6177,241100.0
2014-04-25 14:40:00,71.24,71.26,71.04,71.12,130000.0,66.6084,66.6271,66.4214,66.4962,130000.0
2014-04-25 14:50:00,71.13,71.21,71.05,71.07,136500.0,66.5055,66.5803,66.4307,66.4494,136500.0
2014-04-25 15:00:00,71.07,71.07,70.84,70.85,174000.0,66.4494,66.4494,66.2344,66.2438,174000.0
2014-04-25 15:10:00,70.84,70.9,70.72,70.81,222800.0,66.2344,66.2905,66.1222,66.2064,222800.0
2014-04-25 15:20:00,70.8,71.05,70.8,71.05,249500.0,66.197,66.4307,66.197,66.4307,249500.0
2014-04-25 15:30:00,71.05,71.15,70.87,70.87,306600.0,66.4307,66.5242,66.2624,66.2624,306600.0
2014-04-25 15:40:00,70.87,70.98,70.8,70.88,608200.0,66.2624,66.3653,66.197,66.2718,608200.0
2014-04-25 15:50:00,70.88,70.9,70.6,70.67,984100.0,66.2718,66.2905,66.01,66.0755,984100.0
2014-04-28 09:30:00,70.8,70.97,70.71,70.81,518600.0,66.197,66.3559,66.1129,66.2064,518600.0
2014-04-28 09:40:00,70.8,71.0,70.41,70.68,458900.0,66.197,66.384,65.8324,66.0848,458900.0
2014-04-28 09:50:00,70.65,71.69,70.65,71.67,427800.0,66.0568,67.0291,66.0568,67.0104,427800.0
2014-04-28 10:00:00,71.68,71.71,71.25,71.45,335800.0,67.0198,67.0478,66.6177,66.8047,335800.0
2014-04-28 10:10:00,71.45,71.87,71.37,71.84,145600.0,66.8047,67.1974,66.7299,67.1694,145600.0
2014-04-28 10:20:00,71.83,72.12,71.82,71.99,211600.0,67.16,67.4312,67.1507,67.3096,211600.0
2014-04-28 10:30:00,71.99,72.16,71.84,71.88,193300.0,67.3096,67.4686,67.1694,67.2068,193300.0
2014-04-28 10:40:00,71.89,71.9,71.7,71.7,150700.0,67.2161,67.2255,67.0385,67.0385,150700.0
2014-04-28 10:50:00,71.69,71.87,71.67,71.86,166900.0,67.0291,67.1974,67.0104,67.1881,166900.0
2014-04-28 11:00:00,71.88,71.95,71.63,71.66,159700.0,67.2068,67.2722,66.973,67.0011,159700.0
2014-04-28 11:10:00,71.66,71.67,71.4,71.46,122600.0,67.0011,67.0104,66.758,66.8141,122600.0
2014-04-28 11:20:00,71.46,71.55,71.39,71.43,104300.0,66.8141,66.8982,66.7486,66.786,104300.0
2014-04-28 11:30:00,71.43,71.5,71.32,71.44,125000.0,66.786,66.8515,66.6832,66.7954,125000.0
2014-04-28 11:40:00,71.41,71.43,71.31,71.36,150900.0,66.7673,66.786,66.6738,66.7206,150900.0
2014-04-28 11:50:00,71.37,71.48,70.9,70.94,178700.0,66.7299,66.8328,66.2905,66.3279,178700.0
2014-04-28 12:00:00,70.94,71.04,70.71,70.73,150600.0,66.3279,66.4214,66.1129,66.1316,150600.0
2014-04-28 12:10:00,70.72,71.05,70.72,71.02,109300.0,66.1222,66.4307,66.1222,66.4027,109300.0
2014-04-28 12:20:00,71.02,71.07,70.91,71.04,106400.0,66.4027,66.4494,66.2998,66.4214,106400.0
2014-04-28 12:30:00,71.03,71.16,70.9,70.94,253700.0,66.412,66.5336,66.2905,66.3279,253700.0
2014-04-28 12:40:00,70.93,71.01,70.84,70.93,108300.0,66.3185,66.3933,66.2344,66.3185,108300.0
2014-04-28 12:50:00,70.94,70.94,70.69,70.76,96800.0,66.3279,66.3279,66.0942,66.1596,96800.0
2014-04-28 13:00:00,70.76,70.76,70.31,70.41,210200.0,66.1596,66.1596,65.7389,65.8324,210200.0
2014-04-28 13:10:00,70.41,70.54,70.37,70.43,101700.0,65.8324,65.9539,65.795,65.8511,101700.0
2014-04-28 13:20:00,70.43,70.48,70.27,70.42,72200.0,65.8511,65.8978,65.7015,65.8417,72200.0
2014-04-28 13:30:00,70.42,70.48,70.22,70.33,121700.0,65.8417,65.8978,65.6547,65.7576,121700.0
2014-04-28 13:40:00,70.33,70.5,70.31,70.5,80100.0,65.7576,65.9165,65.7389,65.9165,80100.0
2014-04-28 13:50:00,70.51,70.73,70.51,70.67,88400.0,65.9259,66.1316,65.9259,66.0755,88400.0
2014-04-28 14:00:00,70.67,70.71,70.47,70.63,91200.0,66.0755,66.1129,65.8885,66.0381,91200.0
2014-04-28 14:10:00,70.64,70.83,70.64,70.82,92000.0,66.0474,66.2251,66.0474,66.2157,92000.0
2014-04-28 14:20:00,70.82,71.11,70.73,71.1,160900.0,66.2157,66.4868,66.1316,66.4775,160900.0
2014-04-28 14:30:00,71.12,71.18,71.01,71.12,131100.0,66.4962,66.5523,66.3933,66.4962,131100.0
2014-04-28 14:40:00,71.12,71.26,70.89,71.23,110200.0,66.4962,66.6271,66.2811,66.599,110200.0
2014-04-28 14:50:00,71.23,71.36,71.15,71.17,132500.0,66.599,66.7206,66.5242,66.5429,132500.0
2014-04-28 15:00:00,71.17,71.48,71.17,71.46,168600.0,66.5429,66.8328,66.5429,66.8141,168600.0
2014-04-28 15:10:00,71.47,71.66,71.4,71.64,170900.0,66.8234,67.0011,66.758,66.9824,170900.0
2014-04-28 15:20:00,71.65,71.81,71.6,71.62,155200.0,66.9917,67.1413,66.945,66.9637,155200.0
2014-04-28 15:30:00,71.62,71.82,71.62,71.64,162300.0,66.9637,67.1507,66.9637,66.9824,162300.0
2014-04-28 15:40:00,71.64,71.67,71.45,71.47,233300.0,66.9824,67.0104,66.8047,66.8234,233300.0
2014-04-28 15:50:00,71.47,71.53,71.26,71.26,475800.0,66.8234,66.8795,66.6271,66.6271,475800.0
2014-04-29 09:30:00,71.49,71.79,71.39,71.64,190700.0,66.8421,67.1226,66.7486,66.9824,190700.0
2014-04-29 09:40:00,71.65,71.77,71.33,71.43,138500.0,66.9917,67.1039,66.6925,66.786,138500.0
2014-04-29 09:50:00,71.43,71.63,71.43,71.51,135400.0,66.786,66.973,66.786,66.8608,135400.0
2014-04-29 10:00:00,71.52,71.8,71.43,71.69,280100.0,66.8702,67.132,66.786,67.0291,280100.0
2014-04-29 10:10:00,71.68,71.69,71.4,71.52,139900.0,67.0198,67.0291,66.758,66.8702,139900.0
2014-04-29 10:20:00,71.52,71.67,71.44,71.47,141900.0,66.8702,67.0104,66.7954,66.8234,141900.0
2014-04-29 10:30:00,71.46,71.75,71.43,71.72,90300.0,66.8141,67.0852,66.786,67.0572,90300.0
2014-04-29 10:40:00,71.73,71.81,71.65,71.72,145900.0,67.0665,67.1413,66.9917,67.0572,145900.0
2014-04-29 10:50:00,71.71,71.77,71.59,71.6,84600.0,67.0478,67.1039,66.9356,66.945,84600.0
2014-04-29 11:00:00,71.62,71.68,71.58,71.66,100800.0,66.9637,67.0198,66.9263,67.0011,100800.0
2014-04-29 11:10:00,71.66,71.68,71.53,71.59,84900.0,67.0011,67.0198,66.8795,66.9356,84900.0
2014-04-29 11:20:00,71.59,71.78,71.58,71.74,145500.0,66.9356,67.1133,66.9263,67.0759,145500.0
2014-04-29 11:30:00,71.73,71.77,71.69,71.75,100500.0,67.0665,67.1039,67.0291,67.0852,100500.0
2014-04-29 11:40:00,71.75,71.78,71.61,71.71,58900.0,67.0852,67.1133,66.9543,67.0478,58900.0
2014-04-29 11:50:00,71.7,71.76,71.57,71.6,87200.0,67.0385,67.0946,66.9169,66.945,87200.0
2014-04-29 12:00:00,71.62,71.79,71.61,71.75,106000.0,66.9637,67.1226,66.9543,67.0852,106000.0
2014-04-29 12:10:00,71.76,71.95,71.73,71.95,194000.0,67.0946,67.2722,67.0665,67.2722,194000.0
2014-04-29 12:20:00,71.95,72.03,71.95,72.0,156100.0,67.2722,67.347,67.2722,67.319,156100.0
2014-04-29 12:30:00,72.0,72.08,71.98,72.03,122300.0,67.319,67.3938,67.3003,67.347,122300.0
2014-04-29 12:40:00,72.02,72.06,71.94,71.98,89300.0,67.3377,67.3751,67.2629,67.3003,89300.0
2014-04-29 12:50:00,71.98,72.02,71.95,71.97,52000.0,67.3003,67.3377,67.2722,67.2909,52000.0
2014-04-29 13:00:00,71.97,71.99,71.89,71.95,71100.0,67.2909,67.3096,67.2161,67.2722,71100.0
2014-04-29 13:10:00,71.95,72.0,71.89,71.97,119700.0,67.2722,67.319,67.2161,67.2909,119700.0
2014-04-29 13:20:00,71.96,72.03,71.9,72.02,116900.0,67.2816,67.347,67.2255,67.3377,116900.0
2014-04-29 13:30:00,72.02,72.06,71.98,72.02,150300.0,67.3377,67.3751,67.3003,67.3377,150300.0
2014-04-29 13:40:00,72.01,72.18,71.98,72.18,179800.0,67.3283,67.4873,67.3003,67.4873,179800.0
2014-04-29 13:50:00,72.19,72.51,72.19,72.49,131600.0,67.4966,67.7958,67.4966,67.7771,131600.0
2014-04-29 14:00:00,72.48,72.61,72.43,72.53,116000.0,67.7678,67.8893,67.721,67.8145,116000.0
2014-04-29 14:10:00,72.51,72.52,72.34,72.45,89800.0,67.7958,67.8052,67.6369,67.7397,89800.0
2014-04-29 14:20:00,72.45,72.52,72.42,72.43,66900.0,67.7397,67.8052,67.7117,67.721,66900.0
2014-04-29 14:30:00,72.43,72.45,72.3,72.33,62400.0,67.721,67.7397,67.5995,67.6275,62400.0
2014-04-29 14:40:00,72.32,72.4,72.28,72.4,39800.0,67.6182,67.693,67.5808,67.693,39800.0
2014-04-29 14:50:00,72.4,72.41,72.23,72.28,67500.0,67.693,67.7023,67.534,67.5808,67500.0
2014-04-29 15:00:00,72.27,72.36,72.25,72.32,90200.0,67.5714,67.6556,67.5527,67.6182,90200.0
2014-04-29 15:10:00,72.33,72.34,72.22,72.26,132800.0,67.6275,67.6369,67.5247,67.5621,132800.0
2014-04-29 15:20:00,72.25,72.42,72.23,72.35,147700.0,67.5527,67.7117,67.534,67.6462,147700.0
2014-04-29 15:30:00,72.35,72.35,72.22,72.28,163100.0,67.6462,67.6462,67.5247,67.5808,163100.0
2014-04-29 15:40:00,72.28,72.31,72.13,72.14,192400.0,67.5808,67.6088,67.4405,67.4499,192400.0
2014-04-29 15:50:00,72.13,72.15,72.0,72.02,560400.0,67.4405,67.4592,67.319,67.3377,560400.0
2014-04-30 09:30:00,72.34,72.4,72.02,72.24,179900.0,67.6369,67.693,67.3377,67.5434,179900.0
2014-04-30 09:40:00,72.21,72.25,71.92,72.22,169300.0,67.5153,67.5527,67.2442,67.5247,169300.0
2014-04-30 09:50:00,72.22,72.24,71.64,71.64,168600.0,67.5247,67.5434,66.9824,66.9824,168600.0
2014-04-30 10:00:00,71.64,71.94,71.54,71.89,124400.0,66.9824,67.2629,66.8889,67.2161,124400.0
2014-04-30 10:10:00,71.89,72.2,71.85,72.14,97100.0,67.2161,67.506,67.1787,67.4499,97100.0
2014-04-30 10:20:00,72.14,72.19,71.98,72.09,128700.0,67.4499,67.4966,67.3003,67.4031,128700.0
2014-04-30 10:30:00,72.09,72.16,72.02,72.16,282000.0,67.4031,67.4686,67.3377,67.4686,282000.0
2014-04-30 10:40:00,72.15,72.45,72.12,72.33,91300.0,67.4592,67.7397,67.4312,67.6275,91300.0
2014-04-30 10:50:00,72.35,72.5,72.34,72.38,87500.0,67.6462,67.7865,67.6369,67.6743,87500.0
2014-04-30 11:00:00,72.38,72.47,72.31,72.31,77500.0,67.6743,67.7584,67.6088,67.6088,77500.0
2014-04-30 11:10:00,72.31,72.32,72.18,72.25,100500.0,67.6088,67.6182,67.4873,67.5527,100500.0
2014-04-30 11:20:00,72.24,72.48,72.19,72.47,66000.0,67.5434,67.7678,67.4966,67.7584,66000.0
2014-04-30 11:30:00,72.47,72.72,72.46,72.72,183200.0,67.7584,67.9922,67.7491,67.9922,183200.0
2014-04-30 11:40:00,72.72,72.78,72.6,72.6,85300.0,67.9922,68.0483,67.88,67.88,85300.0
2014-04-30 11:50:00,72.62,72.7,72.56,72.58,55200.0,67.8987,67.9735,67.8426,67.8613,55200.0
2014-04-30 12:00:00,72.59,72.7,72.47,72.67,75600.0,67.8706,67.9735,67.7584,67.9454,75600.0
2014-04-30 12:10:00,72.68,72.74,72.58,72.69,58100.0,67.9548,68.0109,67.8613,67.9641,58100.0
2014-04-30 12:20:00,72.69,72.69,72.48,72.61,63700.0,67.9641,67.9641,67.7678,67.8893,63700.0
2014-04-30 12:30:00,72.62,72.72,72.58,72.7,83500.0,67.8987,67.9922,67.8613,67.9735,83500.0
2014-04-30 12:40:00,72.69,72.71,72.62,72.65,66200.0,67.9641,67.9828,67.8987,67.9267,66200.0
2014-04-30 12:50:00,72.66,72.73,72.64,72.71,63600.0,67.9361,68.0015,67.9174,67.9828,63600.0
2014-04-30 13:00:00,72.7,72.72,72.65,72.66,84000.0,67.9735,67.9922,67.9267,67.9361,84000.0
2014-04-30 13:10:00,72.65,72.69,72.64,72.65,56900.0,67.9267,67.9641,67.9174,67.9267,56900.0
2014-04-30 13:20:00,72.65,72.81,72.65,72.81,69400.0,67.9267,68.0763,67.9267,68.0763,69400.0
2014-04-30 13:30:00,72.8,72.85,72.71,72.79,56600.0,68.067,68.1137,67.9828,68.0576,56600.0
2014-04-30 13:40:00,72.79,72.94,72.72,72.94,98500.0,68.0576,68.1979,67.9922,68.1979,98500.0
2014-04-30 13:50:00,72.94,72.95,72.69,72.72,76000.0,68.1979,68.2072,67.9641,67.9922,76000.0
2014-04-30 14:00:00,72.69,73.18,72.64,73.16,197400.0,67.9641,68.4223,67.9174,68.4036,197400.0
2014-04-30 14:10:00,73.15,73.16,72.73,72.92,157400.0,68.3942,68.4036,68.0015,68.1792,157400.0
2014-04-30 14:20:00,72.94,73.1,72.85,73.09,102900.0,68.1979,68.3475,68.1137,68.3381,102900.0
2014-04-30 14:30:00,73.1,73.3,73.1,73.14,153300.0,68.3475,68.5345,68.3475,68.3849,153300.0
2014-04-30 14:40:00,73.16,73.56,73.16,73.54,175500.0,68.4036,68.7776,68.4036,68.7589,175500.0
2014-04-30 14:50:00,73.54,73.63,73.39,73.41,196600.0,68.7589,68.843,68.6186,68.6373,196600.0
2014-04-30 15:00:00,73.4,73.49,73.1,73.21,128100.0,68.628,68.7121,68.3475,68.4503,128100.0
2014-04-30 15:10:00,73.2,73.26,72.92,73.02,159300.0,68.441,68.4971,68.1792,68.2727,159300.0
2014-04-30 15:20:00,73.02,73.19,72.89,73.14,182100.0,68.2727,68.4316,68.1511,68.3849,182100.0
2014-04-30 15:30:00,73.15,73.25,73.12,73.16,174600.0,68.3942,68.4877,68.3662,68.4036,174600.0
2014-04-30 15:40:00,73.16,73.32,73.02,73.06,262700.0,68.4036,68.5532,68.2727,68.3101,262700.0
2014-04-30 15:50:00,73.06,73.32,73.06,73.3,499100.0,68.3101,68.5532,68.3101,68.5345,499100.0
2014-05-01 09:30:00,75.66,76.71,75.43,76.34,1019100.0,70.741,71.7228,70.526,71.3768,1019100.0
2014-05-01 09:40:00,76.36,76.4,75.75,75.99,432300.0,71.3955,71.4329,70.8252,71.0496,432300.0
2014-05-01 09:50:00,75.99,76.08,75.5,75.52,392100.0,71.0496,71.1337,70.5914,70.6101,392100.0
2014-05-01 10:00:00,75.52,75.59,75.05,75.08,430700.0,70.6101,70.6756,70.1707,70.1987,430700.0
2014-05-01 10:10:00,75.1,75.5,74.8,74.92,298600.0,70.2174,70.5914,69.9369,70.0491,298600.0
2014-05-01 10:20:00,74.92,75.98,74.9,75.93,334700.0,70.0491,71.0402,70.0304,70.9935,334700.0
2014-05-01 10:30:00,75.92,75.94,75.6,75.61,231100.0,70.9841,71.0028,70.6849,70.6943,231100.0
2014-05-01 10:40:00,75.62,75.7,75.47,75.67,238200.0,70.7036,70.7784,70.5634,70.7504,238200.0
2014-05-01 10:50:00,75.65,75.98,75.64,75.88,257000.0,70.7317,71.0402,70.7223,70.9467,257000.0
2014-05-01 11:00:00,75.85,75.85,75.62,75.71,119300.0,70.9187,70.9187,70.7036,70.7878,119300.0
2014-05-01 11:10:00,75.7,75.73,75.31,75.46,465300.0,70.7784,70.8065,70.4138,70.554,465300.0
2014-05-01 11:20:00,75.46,75.75,75.4,75.75,258600.0,70.554,70.8252,70.4979,70.8252,258600.0
2014-05-01 11:30:00,75.74,76.45,75.73,76.2,374400.0,70.8158,71.4797,70.8065,71.2459,374400.0
2014-05-01 11:40:00,76.23,76.23,75.71,75.73,114800.0,71.274,71.274,70.7878,70.8065,114800.0
2014-05-01 11:50:00,75.72,75.72,75.53,75.6,150700.0,70.7971,70.7971,70.6195,70.6849,150700.0
2014-05-01 12:00:00,75.59,75.66,75.55,75.66,83100.0,70.6756,70.741,70.6382,70.741,83100.0
2014-05-01 12:10:00,75.66,75.68,75.5,75.5,103200.0,70.741,70.7597,70.5914,70.5914,103200.0
2014-05-01 12:20:00,75.51,75.51,75.39,75.41,115600.0,70.6008,70.6008,70.4886,70.5073,115600.0
2014-05-01 12:30:00,75.37,75.39,75.17,75.17,122300.0,70.4699,70.4886,70.2829,70.2829,122300.0
2014-05-01 12:40:00,75.18,75.31,75.14,75.23,156200.0,70.2922,70.4138,70.2548,70.339,156200.0
2014-05-01 12:50:00,75.24,75.29,75.11,75.12,78900.0,70.3483,70.3951,70.2268,70.2361,78900.0
2014-05-01 13:00:00,75.13,75.33,75.11,75.24,82200.0,70.2455,70.4325,70.2268,70.3483,82200.0
2014-05-01 13:10:00,75.21,75.25,75.09,75.12,94100.0,70.3203,70.3577,70.2081,70.2361,94100.0
2014-05-01 13:20:00,75.11,75.18,74.98,75.03,128700.0,70.2268,70.2922,70.1052,70.152,128700.0
2014-05-01 13:30:00,75.01,75.08,74.97,74.99,83400.0,70.1333,70.1987,70.0959,70.1146,83400.0
2014-05-01 13:40:00,74.99,75.01,74.85,74.94,96700.0,70.1146,70.1333,69.9837,70.0678,96700.0
2014-05-01 13:50:00,74.93,74.95,74.68,74.75,128000.0,70.0585,70.0772,69.8247,69.8902,128000.0
2014-05-01 14:00:00,74.76,75.03,74.74,75.03,89000.0,69.8995,70.152,69.8808,70.152,89000.0
2014-05-01 14:10:00,75.03,75.12,74.8,74.81,85500.0,70.152,70.2361,69.9369,69.9463,85500.0
2014-05-01 14:20:00,74.81,74.85,74.63,74.74,92100.0,69.9463,69.9837,69.778,69.8808,92100.0
2014-05-01 14:30:00,74.73,74.74,74.34,74.39,123200.0,69.8715,69.8808,69.5069,69.5536,123200.0
2014-05-01 14:40:00,74.39,74.5,74.26,74.43,169000.0,69.5536,69.6564,69.4321,69.591,169000.0
2014-05-01 14:50:00,74.44,74.5,74.31,74.43,172500.0,69.6003,69.6564,69.4788,69.591,172500.0
2014-05-01 15:00:00,74.42,74.44,74.17,74.23,166700.0,69.5816,69.6003,69.3479,69.404,166700.0
2014-05-01 15:10:00,74.24,74.46,74.14,74.33,173900.0,69.4134,69.619,69.3199,69.4975,173900.0
2014-05-01 15:20:00,74.33,74.4,74.24,74.27,158000.0,69.4975,69.5629,69.4134,69.4414,158000.0
2014-05-01 15:30:00,74.26,74.34,74.22,74.28,143000.0,69.4321,69.5069,69.3947,69.4508,143000.0
2014-05-01 15:40:00,74.27,74.31,74.06,74.06,245900.0,69.4414,69.4788,69.2451,69.2451,245900.0
2014-05-01 15:50:00,74.06,74.28,74.05,74.23,549500.0,69.2451,69.4508,69.2357,69.404,549500.0
2014-05-02 09:30:00,74.2,74.5,73.73,73.89,302800.0,69.376,69.6564,68.9365,69.0861,302800.0
2014-05-02 09:40:00,73.91,74.11,73.34,73.34,187700.0,69.1048,69.2918,68.5719,68.5719,187700.0
2014-05-02 09:50:00,73.35,73.66,73.27,73.35,148800.0,68.5812,68.8711,68.5064,68.5812,148800.0
2014-05-02 10:00:00,73.38,73.73,73.25,73.57,178800.0,68.6093,68.9365,68.4877,68.7869,178800.0
2014-05-02 10:10:00,73.6,73.67,73.2,73.36,161000.0,68.815,68.8804,68.441,68.5906,161000.0
2014-05-02 10:20:00,73.36,73.5,73.04,73.04,164300.0,68.5906,68.7215,68.2914,68.2914,164300.0
2014-05-02 10:30:00,73.04,73.24,73.0,73.08,180900.0,68.2914,68.4784,68.254,68.3288,180900.0
2014-05-02 10:40:00,73.08,73.1,72.54,72.61,229700.0,68.3288,68.3475,67.8239,67.8893,229700.0
2014-05-02 10:50:00,72.6,72.94,72.52,72.9,147500.0,67.88,68.1979,67.8052,68.1605,147500.0
2014-05-02 11:00:00,72.89,73.18,72.87,73.05,111800.0,68.1511,68.4223,68.1324,68.3007,111800.0
2014-05-02 11:10:00,73.05,73.19,72.9,73.13,90300.0,68.3007,68.4316,68.1605,68.3755,90300.0
2014-05-02 11:20:00,73.13,73.24,73.0,73.11,103000.0,68.3755,68.4784,68.254,68.3568,103000.0
2014-05-02 11:30:00,73.09,73.52,73.09,73.45,136100.0,68.3381,68.7402,68.3381,68.6747,136100.0
2014-05-02 11:40:00,73.45,73.6,73.37,73.51,120300.0,68.6747,68.815,68.5999,68.7308,120300.0
2014-05-02 11:50:00,73.5,73.72,73.48,73.58,89300.0,68.7215,68.9272,68.7028,68.7963,89300.0
2014-05-02 12:00:00,73.58,73.58,73.3,73.41,123200.0,68.7963,68.7963,68.5345,68.6373,123200.0
2014-05-02 12:10:00,73.41,73.56,73.39,73.5,89200.0,68.6373,68.7776,68.6186,68.7215,89200.0
2014-05-02 12:20:00,73.5,73.6,73.49,73.53,51700.0,68.7215,68.815,68.7121,68.7495,51700.0
2014-05-02 12:30:00,73.53,73.61,73.5,73.57,50400.0,68.7495,68.8243,68.7215,68.7869,50400.0
2014-05-02 12:40:00,73.58,73.66,73.51,73.55,59000.0,68.7963,68.8711,68.7308,68.7682,59000.0
2014-05-02 12:50:00,73.54,73.58,73.47,73.53,72300.0,68.7589,68.7963,68.6934,68.7495,72300.0
2014-05-02 13:00:00,73.55,73.62,73.5,73.55,51000.0,68.7682,68.8337,68.7215,68.7682,51000.0
2014-05-02 13:10:00,73.55,73.64,73.54,73.58,91700.0,68.7682,68.8524,68.7589,68.7963,91700.0
2014-05-02 13:20:00,73.59,73.61,73.43,73.44,79000.0,68.8056,68.8243,68.656,68.6654,79000.0
2014-05-02 13:30:00,73.46,73.52,73.38,73.52,110400.0,68.6841,68.7402,68.6093,68.7402,110400.0
2014-05-02 13:40:00,73.5,73.54,73.4,73.45,74400.0,68.7215,68.7589,68.628,68.6747,74400.0
2014-05-02 13:50:00,73.46,73.53,73.34,73.45,125300.0,68.6841,68.7495,68.5719,68.6747,125300.0
2014-05-02 14:00:00,73.45,73.49,73.35,73.35,165000.0,68.6747,68.7121,68.5812,68.5812,165000.0
2014-05-02 14:10:00,73.35,73.57,73.34,73.52,118400.0,68.5812,68.7869,68.5719,68.7402,118400.0
2014-05-02 14:20:00,73.52,73.56,73.42,73.45,76800.0,68.7402,68.7776,68.6467,68.6747,76800.0
2014-05-02 14:30:00,73.46,73.64,73.43,73.62,104200.0,68.6841,68.8524,68.656,68.8337,104200.0
2014-05-02 14:40:00,73.61,73.65,73.54,73.61,63800.0,68.8243,68.8617,68.7589,68.8243,63800.0
2014-05-02 14:50:00,73.61,73.73,73.61,73.7,99400.0,68.8243,68.9365,68.8243,68.9085,99400.0
2014-05-02 15:00:00,73.71,73.81,73.64,73.81,104900.0,68.9178,69.0113,68.8524,69.0113,104900.0
2014-05-02 15:10:00,73.81,73.81,73.68,73.79,130500.0,69.0113,69.0113,68.8898,68.9926,130500.0
2014-05-02 15:20:00,73.79,73.8,73.73,73.75,138700.0,68.9926,69.002,68.9365,68.9552,138700.0
2014-05-02 15:30:00,73.76,73.78,73.71,73.78,138800.0,68.9646,68.9833,68.9178,68.9833,138800.0
2014-05-02 15:40:00,73.77,73.81,73.74,73.77,149500.0,68.9739,69.0113,68.9459,68.9739,149500.0
2014-05-02 15:50:00,73.77,73.79,73.68,73.76,400700.0,68.9739,68.9926,68.8898,68.9646,400700.0
2014-05-05 09:30:00,73.21,73.32,72.95,73.1,172500.0,68.4503,68.5532,68.2072,68.3475,172500.0
2014-05-05 09:40:00,73.11,73.49,73.04,73.25,117300.0,68.3568,68.7121,68.2914,68.4877,117300.0
2014-05-05 09:50:00,73.25,73.52,73.25,73.48,95900.0,68.4877,68.7402,68.4877,68.7028,95900.0
2014-05-05 10:00:00,73.48,73.56,73.31,73.48,119200.0,68.7028,68.7776,68.5438,68.7028,119200.0
2014-05-05 10:10:00,73.48,73.88,73.47,73.82,97100.0,68.7028,69.0768,68.6934,69.0207,97100.0
2014-05-05 10:20:00,73.82,73.89,73.75,73.77,91600.0,69.0207,69.0861,68.9552,68.9739,91600.0
2014-05-05 10:30:00,73.78,73.91,73.66,73.85,95000.0,68.9833,69.1048,68.8711,69.0487,95000.0
2014-05-05 10:40:00,73.85,74.07,73.84,73.93,93100.0,69.0487,69.2544,69.0394,69.1235,93100.0
2014-05-05 10:50:00,73.93,74.07,73.93,74.03,91400.0,69.1235,69.2544,69.1235,69.217,91400.0
2014-05-05 11:00:00,74.03,74.04,73.8,73.83,113600.0,69.217,69.2264,69.002,69.03,113600.0
2014-05-05 11:10:00,73.82,73.92,73.81,73.88,109300.0,69.0207,69.1142,69.0113,69.0768,109300.0
2014-05-05 11:20:00,73.88,73.95,73.81,73.89,76400.0,69.0768,69.1422,69.0113,69.0861,76400.0
2014-05-05 11:30:00,73.89,73.92,73.76,73.82,88700.0,69.0861,69.1142,68.9646,69.0207,88700.0
2014-05-05 11:40:00,73.81,73.92,73.8,73.9,67500.0,69.0113,69.1142,69.002,69.0955,67500.0
2014-05-05 11:50:00,73.91,74.04,73.88,73.99,46900.0,69.1048,69.2264,69.0768,69.1796,46900.0
2014-05-05 12:00:00,73.99,74.09,73.99,74.04,47500.0,69.1796,69.2731,69.1796,69.2264,47500.0
2014-05-05 12:10:00,74.05,74.29,74.05,74.26,67200.0,69.2357,69.4601,69.2357,69.4321,67200.0
2014-05-05 12:20:00,74.27,74.38,74.25,74.31,60800.0,69.4414,69.5443,69.4227,69.4788,60800.0
2014-05-05 12:30:00,74.31,74.34,74.26,74.31,82400.0,69.4788,69.5069,69.4321,69.4788,82400.0
2014-05-05 12:40:00,74.31,74.36,74.26,74.32,85000.0,69.4788,69.5256,69.4321,69.4882,85000.0
2014-05-05 12:50:00,74.33,74.35,74.23,74.29,72700.0,69.4975,69.5162,69.404,69.4601,72700.0
2014-05-05 13:00:00,74.28,74.29,74.17,74.18,56500.0,69.4508,69.4601,69.3479,69.3573,56500.0
2014-05-05 13:10:00,74.18,74.23,74.14,74.19,72700.0,69.3573,69.404,69.3199,69.3666,72700.0
2014-05-05 13:20:00,74.2,74.24,74.17,74.21,46300.0,69.376,69.4134,69.3479,69.3853,46300.0
2014-05-05 13:30:00,74.22,74.29,74.2,74.24,75500.0,69.3947,69.4601,69.376,69.4134,75500.0
2014-05-05 13:40:00,74.24,74.3,74.23,74.28,81900.0,69.4134,69.4695,69.404,69.4508,81900.0
2014-05-05 13:50:00,74.29,74.39,74.28,74.37,53600.0,69.4601,69.5536,69.4508,69.5349,53600.0
2014-05-05 14:00:00,74.38,74.4,74.31,74.36,118000.0,69.5443,69.5629,69.4788,69.5256,118000.0
2014-05-05 14:10:00,74.36,74.47,74.32,74.47,89300.0,69.5256,69.6284,69.4882,69.6284,89300.0
2014-05-05 14:20:00,74.48,74.53,74.42,74.5,160700.0,69.6377,69.6845,69.5816,69.6564,160700.0
2014-05-05 14:30:00,74.5,74.61,74.49,74.58,236400.0,69.6564,69.7593,69.6471,69.7312,236400.0
2014-05-05 14:40:00,74.58,74.77,74.58,74.75,114100.0,69.7312,69.9089,69.7312,69.8902,114100.0
2014-05-05 14:50:00,74.75,74.78,74.7,74.76,141200.0,69.8902,69.9182,69.8434,69.8995,141200.0
2014-05-05 15:00:00,74.76,74.76,74.64,74.7,109900.0,69.8995,69.8995,69.7873,69.8434,109900.0
2014-05-05 15:10:00,74.7,74.81,74.68,74.78,179200.0,69.8434,69.9463,69.8247,69.9182,179200.0
2014-05-05 15:20:00,74.78,74.81,74.77,74.81,115600.0,69.9182,69.9463,69.9089,69.9463,115600.0
2014-05-05 15:30:00,74.81,74.86,74.79,74.84,139300.0,69.9463,69.993,69.9276,69.9743,139300.0
2014-05-05 15:40:00,74.84,74.86,74.71,74.76,214000.0,69.9743,69.993,69.8528,69.8995,214000.0
2014-05-05 15:50:00,74.77,74.86,74.76,74.82,339300.0,69.9089,69.993,69.8995,69.9556,339300.0
2014-05-06 09:30:00,74.34,74.48,73.82,74.25,325600.0,69.5069,69.6377,69.0207,69.4227,325600.0
2014-05-06 09:40:00,74.25,74.27,73.89,73.99,100700.0,69.4227,69.4414,69.0861,69.1796,100700.0
2014-05-06 09:50:00,73.99,74.02,73.77,73.84,100100.0,69.1796,69.2077,68.9739,69.0394,100100.0
2014-05-06 10:00:00,73.87,73.93,73.81,73.84,63400.0,69.0674,69.1235,69.0113,69.0394,63400.0
2014-05-06 10:10:00,73.81,74.27,73.76,74.16,127400.0,69.0113,69.4414,68.9646,69.3386,127400.0
2014-05-06 10:20:00,74.15,74.23,74.14,74.2,78600.0,69.3292,69.404,69.3199,69.376,78600.0
2014-05-06 10:30:00,74.2,74.45,74.19,74.42,118800.0,69.376,69.6097,69.3666,69.5816,118800.0
2014-05-06 10:40:00,74.42,74.46,74.36,74.44,70800.0,69.5816,69.619,69.5256,69.6003,70800.0
2014-05-06 10:50:00,74.44,74.46,74.2,74.21,107300.0,69.6003,69.619,69.376,69.3853,107300.0
2014-05-06 11:00:00,74.21,74.31,74.15,74.26,90400.0,69.3853,69.4788,69.3292,69.4321,90400.0
2014-05-06 11:10:00,74.26,74.33,74.26,74.31,60400.0,69.4321,69.4975,69.4321,69.4788,60400.0
2014-05-06 11:20:00,74.31,74.32,74.2,74.28,81300.0,69.4788,69.4882,69.376,69.4508,81300.0
2014-05-06 11:30:00,74.26,74.33,74.23,74.28,68800.0,69.4321,69.4975,69.404,69.4508,68800.0
2014-05-06 11:40:00,74.28,74.32,74.16,74.23,48700.0,69.4508,69.4882,69.3386,69.404,48700.0
2014-05-06 11:50:00,74.23,74.27,74.22,74.27,68800.0,69.404,69.4414,69.3947,69.4414,68800.0
2014-05-06 12:00:00,74.27,74.33,74.27,74.28,37600.0,69.4414,69.4975,69.4414,69.4508,37600.0
2014-05-06 12:10:00,74.29,74.31,74.13,74.15,93400.0,69.4601,69.4788,69.3105,69.3292,93400.0
2014-05-06 12:20:00,74.14,74.21,74.1,74.2,101800.0,69.3199,69.3853,69.2825,69.376,101800.0
2014-05-06 12:30:00,74.18,74.25,74.16,74.2,35200.0,69.3573,69.4227,69.3386,69.376,35200.0
2014-05-06 12:40:00,74.19,74.25,74.16,74.22,34000.0,69.3666,69.4227,69.3386,69.3947,34000.0
2014-05-06 12:50:00,74.21,74.25,74.2,74.25,27000.0,69.3853,69.4227,69.376,69.4227,27000.0
2014-05-06 13:00:00,74.25,74.27,74.19,74.21,56700.0,69.4227,69.4414,69.3666,69.3853,56700.0
2014-05-06 13:10:00,74.21,74.34,74.2,74.33,61100.0,69.3853,69.5069,69.376,69.4975,61100.0
2014-05-06 13:20:00,74.34,74.38,74.32,74.32,89000.0,69.5069,69.5443,69.4882,69.4882,89000.0
2014-05-06 13:30:00,74.32,74.34,74.26,74.26,79500.0,69.4882,69.5069,69.4321,69.4321,79500.0
2014-05-06 13:40:00,74.26,74.27,74.08,74.1,100700.0,69.4321,69.4414,69.2638,69.2825,100700.0
2014-05-06 13:50:00,74.09,74.12,74.06,74.08,78200.0,69.2731,69.3012,69.2451,69.2638,78200.0
2014-05-06 14:00:00,74.07,74.08,73.98,74.03,97400.0,69.2544,69.2638,69.1703,69.217,97400.0
2014-05-06 14:10:00,74.03,74.16,73.98,74.15,79800.0,69.217,69.3386,69.1703,69.3292,79800.0
2014-05-06 14:20:00,74.15,74.15,74.08,74.14,75400.0,69.3292,69.3292,69.2638,69.3199,75400.0
2014-05-06 14:30:00,74.14,74.14,74.02,74.1,72000.0,69.3199,69.3199,69.2077,69.2825,72000.0
2014-05-06 14:40:00,74.09,74.22,74.09,74.2,58500.0,69.2731,69.3947,69.2731,69.376,58500.0
2014-05-06 14:50:00,74.2,74.24,74.15,74.16,84100.0,69.376,69.4134,69.3292,69.3386,84100.0
2014-05-06 15:00:00,74.16,74.16,74.04,74.09,138100.0,69.3386,69.3386,69.2264,69.2731,138100.0
2014-05-06 15:10:00,74.09,74.18,74.08,74.17,82000.0,69.2731,69.3573,69.2638,69.3479,82000.0
2014-05-06 15:20:00,74.18,74.24,74.13,74.15,69800.0,69.3573,69.4134,69.3105,69.3292,69800.0
2014-05-06 15:30:00,74.16,74.17,74.07,74.09,109600.0,69.3386,69.3479,69.2544,69.2731,109600.0
2014-05-06 15:40:00,74.08,74.1,73.95,73.98,117300.0,69.2638,69.2825,69.1422,69.1703,117300.0
2014-05-06 15:50:00,73.98,73.98,73.75,73.82,343800.0,69.1703,69.1703,68.9552,69.0207,343800.0
2014-05-07 09:30:00,73.93,74.37,73.78,73.78,207500.0,69.1235,69.5349,68.9833,68.9833,207500.0
2014-05-07 09:40:00,73.79,73.85,73.21,73.73,236300.0,68.9926,69.0487,68.4503,68.9365,236300.0
2014-05-07 09:50:00,73.75,73.76,73.47,73.49,108200.0,68.9552,68.9646,68.6934,68.7121,108200.0
2014-05-07 10:00:00,73.49,73.67,73.25,73.26,99200.0,68.7121,68.8804,68.4877,68.4971,99200.0
2014-05-07 10:10:00,73.27,73.27,73.05,73.18,108500.0,68.5064,68.5064,68.3007,68.4223,108500.0
2014-05-07 10:20:00,73.18,73.37,73.18,73.36,66000.0,68.4223,68.5999,68.4223,68.5906,66000.0
2014-05-07 10:30:00,73.35,73.58,73.31,73.43,141000.0,68.5812,68.7963,68.5438,68.656,141000.0
2014-05-07 10:40:00,73.44,73.47,73.21,73.3,129700.0,68.6654,68.6934,68.4503,68.5345,129700.0
2014-05-07 10:50:00,73.31,73.39,73.27,73.3,108200.0,68.5438,68.6186,68.5064,68.5345,108200.0
2014-05-07 11:00:00,73.3,73.37,73.23,73.31,92500.0,68.5345,68.5999,68.469,68.5438,92500.0
2014-05-07 11:10:00,73.29,73.44,73.2,73.27,66200.0,68.5251,68.6654,68.441,68.5064,66200.0
2014-05-07 11:20:00,73.25,73.42,73.22,73.39,47100.0,68.4877,68.6467,68.4597,68.6186,47100.0
2014-05-07 11:30:00,73.42,73.56,73.38,73.55,73400.0,68.6467,68.7776,68.6093,68.7682,73400.0
2014-05-07 11:40:00,73.56,73.93,73.55,73.89,91400.0,68.7776,69.1235,68.7682,69.0861,91400.0
2014-05-07 11:50:00,73.89,74.0,73.85,73.85,96900.0,69.0861,69.189,69.0487,69.0487,96900.0
2014-05-07 12:00:00,73.85,73.87,73.77,73.83,67700.0,69.0487,69.0674,68.9739,69.03,67700.0
2014-05-07 12:10:00,73.84,74.0,73.82,73.99,50000.0,69.0394,69.189,69.0207,69.1796,50000.0
2014-05-07 12:20:00,73.99,73.99,73.81,73.83,52800.0,69.1796,69.1796,69.0113,69.03,52800.0
2014-05-07 12:30:00,73.82,73.86,73.79,73.83,42200.0,69.0207,69.0581,68.9926,69.03,42200.0
2014-05-07 12:40:00,73.82,73.82,73.6,73.66,34700.0,69.0207,69.0207,68.815,68.8711,34700.0
2014-05-07 12:50:00,73.66,73.7,73.48,73.5,45600.0,68.8711,68.9085,68.7028,68.7215,45600.0
2014-05-07 13:00:00,73.48,73.55,73.43,73.45,69200.0,68.7028,68.7682,68.656,68.6747,69200.0
2014-05-07 13:10:00,73.45,73.62,73.43,73.57,80900.0,68.6747,68.8337,68.656,68.7869,80900.0
2014-05-07 13:20:00,73.57,73.57,73.41,73.42,60100.0,68.7869,68.7869,68.6373,68.6467,60100.0
2014-05-07 13:30:00,73.41,73.53,73.41,73.5,95800.0,68.6373,68.7495,68.6373,68.7215,95800.0
2014-05-07 13:40:00,73.5,73.5,73.4,73.43,62200.0,68.7215,68.7215,68.628,68.656,62200.0
2014-05-07 13:50:00,73.42,73.44,73.22,73.22,86600.0,68.6467,68.6654,68.4597,68.4597,86600.0
2014-05-07 14:00:00,73.21,73.36,73.19,73.33,60300.0,68.4503,68.5906,68.4316,68.5625,60300.0
2014-05-07 14:10:00,73.33,73.37,73.28,73.35,103900.0,68.5625,68.5999,68.5158,68.5812,103900.0
2014-05-07 14:20:00,73.34,73.56,73.31,73.55,58900.0,68.5719,68.7776,68.5438,68.7682,58900.0
2014-05-07 14:30:00,73.57,73.64,73.52,73.61,41800.0,68.7869,68.8524,68.7402,68.8243,41800.0
2014-05-07 14:40:00,73.61,73.73,73.59,73.59,35500.0,68.8243,68.9365,68.8056,68.8056,35500.0
2014-05-07 14:50:00,73.58,73.64,73.5,73.64,51000.0,68.7963,68.8524,68.7215,68.8524,51000.0
2014-05-07 15:00:00,73.64,73.71,73.53,73.67,75200.0,68.8524,68.9178,68.7495,68.8804,75200.0
2014-05-07 15:10:00,73.67,73.69,73.59,73.67,74100.0,68.8804,68.8991,68.8056,68.8804,74100.0
2014-05-07 15:20:00,73.65,73.72,73.57,73.67,76300.0,68.8617,68.9272,68.7869,68.8804,76300.0
2014-05-07 15:30:00,73.68,73.83,73.66,73.83,99200.0,68.8898,69.03,68.8711,69.03,99200.0
2014-05-07 15:40:00,73.83,74.0,73.79,73.91,168400.0,69.03,69.189,68.9926,69.1048,168400.0
2014-05-07 15:50:00,73.91,74.01,73.87,73.91,393400.0,69.1048,69.1983,69.0674,69.1048,393400.0
2014-05-08 09:30:00,73.87,74.53,73.5,74.44,246400.0,69.0674,69.6845,68.7215,69.6003,246400.0
2014-05-08 09:40:00,74.37,74.64,74.34,74.46,125900.0,69.5349,69.7873,69.5069,69.619,125900.0
2014-05-08 09:50:00,74.49,74.77,74.35,74.66,222400.0,69.6471,69.9089,69.5162,69.806,222400.0
2014-05-08 10:00:00,74.67,74.75,74.59,74.66,177200.0,69.8154,69.8902,69.7406,69.806,177200.0
2014-05-08 10:10:00,74.64,74.85,74.64,74.74,73700.0,69.7873,69.9837,69.7873,69.8808,73700.0
2014-05-08 10:20:00,74.75,74.99,74.75,74.77,93800.0,69.8902,70.1146,69.8902,69.9089,93800.0
2014-05-08 10:30:00,74.78,74.85,74.57,74.73,68400.0,69.9182,69.9837,69.7219,69.8715,68400.0
2014-05-08 10:40:00,74.74,74.86,74.5,74.73,115800.0,69.8808,69.993,69.6564,69.8715,115800.0
2014-05-08 10:50:00,74.71,74.83,74.71,74.76,48300.0,69.8528,69.965,69.8528,69.8995,48300.0
2014-05-08 11:00:00,74.75,75.02,74.69,74.97,92000.0,69.8902,70.1426,69.8341,70.0959,92000.0
2014-05-08 11:10:00,74.97,75.25,74.97,75.2,135800.0,70.0959,70.3577,70.0959,70.3109,135800.0
2014-05-08 11:20:00,75.17,75.25,75.15,75.21,129400.0,70.2829,70.3577,70.2642,70.3203,129400.0
2014-05-08 11:30:00,75.22,75.39,75.16,75.27,147900.0,70.3296,70.4886,70.2735,70.3764,147900.0
2014-05-08 11:40:00,75.27,75.45,75.26,75.44,99300.0,70.3764,70.5447,70.367,70.5353,99300.0
2014-05-08 11:50:00,75.43,75.47,75.24,75.25,67500.0,70.526,70.5634,70.3483,70.3577,67500.0
2014-05-08 12:00:00,75.25,75.26,75.12,75.2,70700.0,70.3577,70.367,70.2361,70.3109,70700.0
2014-05-08 12:10:00,75.2,75.29,75.15,75.2,75000.0,70.3109,70.3951,70.2642,70.3109,75000.0
2014-05-08 12:20:00,75.2,75.21,75.11,75.13,47400.0,70.3109,70.3203,70.2268,70.2455,47400.0
2014-05-08 12:30:00,75.12,75.21,75.11,75.16,49600.0,70.2361,70.3203,70.2268,70.2735,49600.0
2014-05-08 12:40:00,75.17,75.18,74.96,74.99,41000.0,70.2829,70.2922,70.0865,70.1146,41000.0
2014-05-08 12:50:00,74.96,75.0,74.86,74.9,37200.0,70.0865,70.1239,69.993,70.0304,37200.0
2014-05-08 13:00:00,74.9,75.1,74.87,75.05,58800.0,70.0304,70.2174,70.0024,70.1707,58800.0
2014-05-08 13:10:00,75.05,75.05,74.82,74.82,33200.0,70.1707,70.1707,69.9556,69.9556,33200.0
2014-05-08 13:20:00,74.84,74.87,74.67,74.8,45400.0,69.9743,70.0024,69.8154,69.9369,45400.0
2014-05-08 13:30:00,74.79,74.83,74.72,74.8,47000.0,69.9276,69.965,69.8621,69.9369,47000.0
2014-05-08 13:40:00,74.82,74.83,74.62,74.64,52400.0,69.9556,69.965,69.7686,69.7873,52400.0
2014-05-08 13:50:00,74.63,74.7,74.49,74.58,47500.0,69.778,69.8434,69.6471,69.7312,47500.0
2014-05-08 14:00:00,74.59,74.59,74.4,74.46,43700.0,69.7406,69.7406,69.5629,69.619,43700.0
2014-05-08 14:10:00,74.46,74.47,74.31,74.47,42100.0,69.619,69.6284,69.4788,69.6284,42100.0
2014-05-08 14:20:00,74.46,74.5,74.34,74.45,36600.0,69.619,69.6564,69.5069,69.6097,36600.0
2014-05-08 14:30:00,74.46,74.5,74.34,74.37,29100.0,69.619,69.6564,69.5069,69.5349,29100.0
2014-05-08 14:40:00,74.37,74.4,74.1,74.12,58700.0,69.5349,69.5629,69.2825,69.3012,58700.0
2014-05-08 14:50:00,74.13,74.25,74.11,74.12,57000.0,69.3105,69.4227,69.2918,69.3012,57000.0
2014-05-08 15:00:00,74.13,74.14,73.95,73.96,106700.0,69.3105,69.3199,69.1422,69.1516,106700.0
2014-05-08 15:10:00,73.95,74.13,73.92,74.1,89500.0,69.1422,69.3105,69.1142,69.2825,89500.0
2014-05-08 15:20:00,74.1,74.28,74.09,74.24,55800.0,69.2825,69.4508,69.2731,69.4134,55800.0
2014-05-08 15:30:00,74.22,74.28,74.15,74.16,68300.0,69.3947,69.4508,69.3292,69.3386,68300.0
2014-05-08 15:40:00,74.17,74.21,74.05,74.1,117600.0,69.3479,69.3853,69.2357,69.2825,117600.0
2014-05-08 15:50:00,74.09,74.25,74.06,74.2,368600.0,69.2731,69.4227,69.2451,69.376,368600.0
2014-05-09 09:30:00,74.01,74.29,73.63,73.72,287300.0,69.1983,69.4601,68.843,68.9272,287300.0
2014-05-09 09:40:00,73.69,73.9,73.52,73.86,160000.0,68.8991,69.0955,68.7402,69.0581,160000.0
2014-05-09 09:50:00,73.85,74.13,73.78,73.97,80200.0,69.0487,69.3105,68.9833,69.1609,80200.0
2014-05-09 10:00:00,73.95,74.12,73.83,74.1,155900.0,69.1422,69.3012,69.03,69.2825,155900.0
2014-05-09 10:10:00,74.1,74.39,74.09,74.27,47700.0,69.2825,69.5536,69.2731,69.4414,47700.0
2014-05-09 10:20:00,74.28,74.28,74.03,74.03,34800.0,69.4508,69.4508,69.217,69.217,34800.0
2014-05-09 10:30:00,74.03,74.12,73.94,74.01,46500.0,69.217,69.3012,69.1329,69.1983,46500.0
2014-05-09 10:40:00,74.0,74.04,73.78,73.94,41000.0,69.189,69.2264,68.9833,69.1329,41000.0
2014-05-09 10:50:00,73.95,74.0,73.73,73.8,37000.0,69.1422,69.189,68.9365,69.002,37000.0
2014-05-09 11:00:00,73.78,73.95,73.71,73.72,40900.0,68.9833,69.1422,68.9178,68.9272,40900.0
2014-05-09 11:10:00,73.71,73.78,73.66,73.77,34900.0,68.9178,68.9833,68.8711,68.9739,34900.0
2014-05-09 11:20:00,73.76,73.81,73.65,73.78,81700.0,68.9646,69.0113,68.8617,68.9833,81700.0
2014-05-09 11:30:00,73.78,73.95,73.74,73.91,67500.0,68.9833,69.1422,68.9459,69.1048,67500.0
2014-05-09 11:40:00,73.89,74.02,73.85,73.96,28500.0,69.0861,69.2077,69.0487,69.1516,28500.0
2014-05-09 11:50:00,73.96,74.08,73.94,73.95,46400.0,69.1516,69.2638,69.1329,69.1422,46400.0
2014-05-09 12:00:00,73.93,74.05,73.87,73.91,43800.0,69.1235,69.2357,69.0674,69.1048,43800.0
2014-05-09 12:10:00,73.91,74.08,73.89,74.01,43900.0,69.1048,69.2638,69.0861,69.1983,43900.0
2014-05-09 12:20:00,74.01,74.05,73.93,74.0,33100.0,69.1983,69.2357,69.1235,69.189,33100.0
2014-05-09 12:30:00,73.99,74.24,73.99,74.19,37400.0,69.1796,69.4134,69.1796,69.3666,37400.0
2014-05-09 12:40:00,74.19,74.29,74.19,74.25,36400.0,69.3666,69.4601,69.3666,69.4227,36400.0
2014-05-09 12:50:00,74.26,74.33,74.24,74.29,58400.0,69.4321,69.4975,69.4134,69.4601,58400.0
2014-05-09 13:00:00,74.29,74.38,74.27,74.35,103500.0,69.4601,69.5443,69.4414,69.5162,103500.0
2014-05-09 13:10:00,74.33,74.43,74.31,74.35,25100.0,69.4975,69.591,69.4788,69.5162,25100.0
2014-05-09 13:20:00,74.35,74.42,74.32,74.4,50700.0,69.5162,69.5816,69.4882,69.5629,50700.0
2014-05-09 13:30:00,74.4,74.44,74.29,74.35,31100.0,69.5629,69.6003,69.4601,69.5162,31100.0
2014-05-09 13:40:00,74.35,74.35,74.18,74.18,30000.0,69.5162,69.5162,69.3573,69.3573,30000.0
2014-05-09 13:50:00,74.2,74.2,74.04,74.04,43500.0,69.376,69.376,69.2264,69.2264,43500.0
2014-05-09 14:00:00,74.04,74.09,73.97,73.99,54000.0,69.2264,69.2731,69.1609,69.1796,54000.0
2014-05-09 14:10:00,74.0,74.08,73.85,73.89,64100.0,69.189,69.2638,69.0487,69.0861,64100.0
2014-05-09 14:20:00,73.91,73.94,73.87,73.92,24900.0,69.1048,69.1329,69.0674,69.1142,24900.0
2014-05-09 14:30:00,73.89,74.07,73.89,74.07,26200.0,69.0861,69.2544,69.0861,69.2544,26200.0
2014-05-09 14:40:00,74.06,74.1,74.0,74.1,36800.0,69.2451,69.2825,69.189,69.2825,36800.0
2014-05-09 14:50:00,74.11,74.26,74.09,74.2,36100.0,69.2918,69.4321,69.2731,69.376,36100.0
2014-05-09 15:00:00,74.2,74.33,74.2,74.27,52900.0,69.376,69.4975,69.376,69.4414,52900.0
2014-05-09 15:10:00,74.26,74.29,74.14,74.22,51800.0,69.4321,69.4601,69.3199,69.3947,51800.0
2014-05-09 15:20:00,74.21,74.26,74.15,74.24,49500.0,69.3853,69.4321,69.3292,69.4134,49500.0
2014-05-09 15:30:00,74.25,74.37,74.2,74.36,61300.0,69.4227,69.5349,69.376,69.5256,61300.0
2014-05-09 15:40:00,74.35,74.4,74.31,74.36,105500.0,69.5162,69.5629,69.4788,69.5256,105500.0
2014-05-09 15:50:00,74.36,74.4,74.32,74.37,211100.0,69.5256,69.5629,69.4882,69.5349,211100.0
2014-05-12 09:30:00,74.69,74.81,74.5,74.61,215800.0,69.8341,69.9463,69.6564,69.7593,215800.0
2014-05-12 09:40:00,74.63,74.93,74.62,74.87,62200.0,69.778,70.0585,69.7686,70.0024,62200.0
2014-05-12 09:50:00,74.86,74.93,74.77,74.87,75500.0,69.993,70.0585,69.9089,70.0024,75500.0
2014-05-12 10:00:00,74.9,74.95,74.77,74.88,51300.0,70.0304,70.0772,69.9089,70.0117,51300.0
2014-05-12 10:10:00,74.86,75.07,74.8,75.04,122100.0,69.993,70.1894,69.9369,70.1613,122100.0
2014-05-12 10:20:00,75.05,75.22,75.03,75.16,87500.0,70.1707,70.3296,70.152,70.2735,87500.0
2014-05-12 10:30:00,75.16,75.17,74.97,74.98,54100.0,70.2735,70.2829,70.0959,70.1052,54100.0
2014-05-12 10:40:00,75.0,75.03,74.92,74.93,55600.0,70.1239,70.152,70.0491,70.0585,55600.0
2014-05-12 10:50:00,74.94,74.97,74.78,74.84,54000.0,70.0678,70.0959,69.9182,69.9743,54000.0
2014-05-12 11:00:00,74.85,74.99,74.83,74.92,43500.0,69.9837,70.1146,69.965,70.0491,43500.0
2014-05-12 11:10:00,74.92,74.94,74.84,74.84,42000.0,70.0491,70.0678,69.9743,69.9743,42000.0
2014-05-12 11:20:00,74.83,74.87,74.74,74.79,46900.0,69.965,70.0024,69.8808,69.9276,46900.0
2014-05-12 11:30:00,74.79,74.88,74.79,74.85,47800.0,69.9276,70.0117,69.9276,69.9837,47800.0
2014-05-12 11:40:00,74.85,74.96,74.85,74.9,38500.0,69.9837,70.0865,69.9837,70.0304,38500.0
2014-05-12 11:50:00,74.91,74.94,74.77,74.77,28300.0,70.0398,70.0678,69.9089,69.9089,28300.0
2014-05-12 12:00:00,74.77,74.79,74.69,74.79,33600.0,69.9089,69.9276,69.8341,69.9276,33600.0
2014-05-12 12:10:00,74.77,74.78,74.7,74.75,37100.0,69.9089,69.9182,69.8434,69.8902,37100.0
2014-05-12 12:20:00,74.75,74.78,74.69,74.73,40900.0,69.8902,69.9182,69.8341,69.8715,40900.0
2014-05-12 12:30:00,74.74,74.8,74.7,74.74,51100.0,69.8808,69.9369,69.8434,69.8808,51100.0
2014-05-12 12:40:00,74.74,74.77,74.64,74.66,32700.0,69.8808,69.9089,69.7873,69.806,32700.0
2014-05-12 12:50:00,74.66,74.76,74.64,74.65,26000.0,69.806,69.8995,69.7873,69.7967,26000.0
2014-05-12 13:00:00,74.67,74.7,74.61,74.65,32900.0,69.8154,69.8434,69.7593,69.7967,32900.0
2014-05-12 13:10:00,74.65,74.69,74.61,74.66,26900.0,69.7967,69.8341,69.7593,69.806,26900.0
2014-05-12 13:20:00,74.66,74.72,74.65,74.69,22500.0,69.806,69.8621,69.7967,69.8341,22500.0
2014-05-12 13:30:00,74.69,74.8,74.68,74.78,42500.0,69.8341,69.9369,69.8247,69.9182,42500.0
2014-05-12 13:40:00,74.78,74.86,74.75,74.76,29300.0,69.9182,69.993,69.8902,69.8995,29300.0
2014-05-12 13:50:00,74.77,74.78,74.72,74.76,26200.0,69.9089,69.9182,69.8621,69.8995,26200.0
2014-05-12 14:00:00,74.76,74.79,74.69,74.78,37600.0,69.8995,69.9276,69.8341,69.9182,37600.0
2014-05-12 14:10:00,74.79,74.81,74.73,74.73,28200.0,69.9276,69.9463,69.8715,69.8715,28200.0
2014-05-12 14:20:00,74.74,74.76,74.65,74.66,28900.0,69.8808,69.8995,69.7967,69.806,28900.0
2014-05-12 14:30:00,74.66,74.75,74.66,74.74,41600.0,69.806,69.8902,69.806,69.8808,41600.0
2014-05-12 14:40:00,74.75,74.76,74.73,74.75,69700.0,69.8902,69.8995,69.8715,69.8902,69700.0
2014-05-12 14:50:00,74.76,74.85,74.73,74.85,85300.0,69.8995,69.9837,69.8715,69.9837,85300.0
2014-05-12 15:00:00,74.84,75.02,74.84,75.01,120100.0,69.9743,70.1426,69.9743,70.1333,120100.0
2014-05-12 15:10:00,75.01,75.02,74.92,74.96,97800.0,70.1333,70.1426,70.0491,70.0865,97800.0
2014-05-12 15:20:00,74.96,75.02,74.95,74.95,61500.0,70.0865,70.1426,70.0772,70.0772,61500.0
2014-05-12 15:30:00,74.95,75.05,74.95,75.02,111700.0,70.0772,70.1707,70.0772,70.1426,111700.0
2014-05-12 15:40:00,75.02,75.04,74.98,75.03,108800.0,70.1426,70.1613,70.1052,70.152,108800.0
2014-05-12 15:50:00,75.03,75.09,75.03,75.04,261600.0,70.152,70.2081,70.152,70.1613,261600.0
2014-05-13 09:30:00,75.19,75.21,74.84,75.08,117700.0,70.3016,70.3203,69.9743,70.1987,117700.0
2014-05-13 09:40:00,75.1,75.3,75.03,75.21,92000.0,70.2174,70.4044,70.152,70.3203,92000.0
2014-05-13 09:50:00,75.2,75.2,74.85,74.94,81600.0,70.3109,70.3109,69.9837,70.0678,81600.0
2014-05-13 10:00:00,74.93,75.32,74.93,75.31,165200.0,70.0585,70.4231,70.0585,70.4138,165200.0
2014-05-13 10:10:00,75.31,75.4,75.2,75.27,50800.0,70.4138,70.4979,70.3109,70.3764,50800.0
2014-05-13 10:20:00,75.28,75.28,75.11,75.18,61200.0,70.3857,70.3857,70.2268,70.2922,61200.0
2014-05-13 10:30:00,75.18,75.43,75.18,75.4,67100.0,70.2922,70.526,70.2922,70.4979,67100.0
2014-05-13 10:40:00,75.4,75.42,75.2,75.23,62400.0,70.4979,70.5166,70.3109,70.339,62400.0
2014-05-13 10:50:00,75.21,75.33,75.19,75.24,59400.0,70.3203,70.4325,70.3016,70.3483,59400.0
2014-05-13 11:00:00,75.24,75.3,75.12,75.19,43800.0,70.3483,70.4044,70.2361,70.3016,43800.0
2014-05-13 11:10:00,75.18,75.2,74.87,74.91,64200.0,70.2922,70.3109,70.0024,70.0398,64200.0
2014-05-13 11:20:00,74.9,75.03,74.87,74.94,62800.0,70.0304,70.152,70.0024,70.0678,62800.0
2014-05-13 11:30:00,74.94,74.94,74.6,74.6,75600.0,70.0678,70.0678,69.7499,69.7499,75600.0
2014-05-13 11:40:00,74.6,74.7,74.46,74.69,118900.0,69.7499,69.8434,69.619,69.8341,118900.0
2014-05-13 11:50:00,74.68,74.82,74.62,74.66,64600.0,69.8247,69.9556,69.7686,69.806,64600.0
2014-05-13 12:00:00,74.65,74.67,74.56,74.56,38800.0,69.7967,69.8154,69.7125,69.7125,38800.0
2014-05-13 12:10:00,74.56,74.66,74.56,74.61,44400.0,69.7125,69.806,69.7125,69.7593,44400.0
2014-05-13 12:20:00,74.62,74.64,74.47,74.48,60200.0,69.7686,69.7873,69.6284,69.6377,60200.0
2014-05-13 12:30:00,74.48,74.81,74.45,74.7,64500.0,69.6377,69.9463,69.6097,69.8434,64500.0
2014-05-13 12:40:00,74.7,74.84,74.66,74.84,37400.0,69.8434,69.9743,69.806,69.9743,37400.0
2014-05-13 12:50:00,74.84,74.87,74.8,74.8,46100.0,69.9743,70.0024,69.9369,69.9369,46100.0
2014-05-13 13:00:00,74.8,74.86,74.73,74.84,43200.0,69.9369,69.993,69.8715,69.9743,43200.0
2014-05-13 13:10:00,74.83,74.83,74.7,74.83,28700.0,69.965,69.965,69.8434,69.965,28700.0
2014-05-13 13:20:00,74.83,74.86,74.68,74.79,66900.0,69.965,69.993,69.8247,69.9276,66900.0
2014-05-13 13:30:00,74.8,74.87,74.72,74.75,39300.0,69.9369,70.0024,69.8621,69.8902,39300.0
2014-05-13 13:40:00,74.75,74.8,74.7,74.78,29100.0,69.8902,69.9369,69.8434,69.9182,29100.0
2014-05-13 13:50:00,74.79,74.87,74.76,74.86,32400.0,69.9276,70.0024,69.8995,69.993,32400.0
2014-05-13 14:00:00,74.87,74.91,74.83,74.9,31100.0,70.0024,70.0398,69.965,70.0304,31100.0
2014-05-13 14:10:00,74.89,74.95,74.84,74.89,44600.0,70.0211,70.0772,69.9743,70.0211,44600.0
2014-05-13 14:20:00,74.88,74.9,74.84,74.9,54200.0,70.0117,70.0304,69.9743,70.0304,54200.0
2014-05-13 14:30:00,74.9,74.92,74.82,74.84,147200.0,70.0304,70.0491,69.9556,69.9743,147200.0
2014-05-13 14:40:00,74.84,74.98,74.84,74.95,46700.0,69.9743,70.1052,69.9743,70.0772,46700.0
2014-05-13 14:50:00,74.94,74.95,74.85,74.9,70400.0,70.0678,70.0772,69.9837,70.0304,70400.0
2014-05-13 15:00:00,74.9,74.93,74.78,74.82,97600.0,70.0304,70.0585,69.9182,69.9556,97600.0
2014-05-13 15:10:00,74.81,74.82,74.69,74.7,82600.0,69.9463,69.9556,69.8341,69.8434,82600.0
2014-05-13 15:20:00,74.7,74.7,74.59,74.69,81200.0,69.8434,69.8434,69.7406,69.8341,81200.0
2014-05-13 15:30:00,74.69,74.88,74.68,74.87,80600.0,69.8341,70.0117,69.8247,70.0024,80600.0
2014-05-13 15:40:00,74.87,74.89,74.78,74.78,99700.0,70.0024,70.0211,69.9182,69.9182,99700.0
2014-05-13 15:50:00,74.79,74.84,74.75,74.81,186700.0,69.9276,69.9743,69.8902,69.9463,186700.0
2014-05-14 09:30:00,74.66,74.73,74.31,74.5,126600.0,69.806,69.8715,69.4788,69.6564,126600.0
2014-05-14 09:40:00,74.49,74.71,74.44,74.55,106600.0,69.6471,69.8528,69.6003,69.7032,106600.0
2014-05-14 09:50:00,74.54,74.84,74.53,74.83,38800.0,69.6938,69.9743,69.6845,69.965,38800.0
2014-05-14 10:00:00,74.83,75.02,74.78,74.81,55600.0,69.965,70.1426,69.9182,69.9463,55600.0
2014-05-14 10:10:00,74.79,74.89,74.62,74.64,44700.0,69.9276,70.0211,69.7686,69.7873,44700.0
2014-05-14 10:20:00,74.65,74.73,74.59,74.73,27500.0,69.7967,69.8715,69.7406,69.8715,27500.0
2014-05-14 10:30:00,74.73,74.76,74.5,74.56,101000.0,69.8715,69.8995,69.6564,69.7125,101000.0
2014-05-14 10:40:00,74.56,74.57,74.35,74.5,54600.0,69.7125,69.7219,69.5162,69.6564,54600.0
2014-05-14 10:50:00,74.51,74.56,74.22,74.22,85000.0,69.6658,69.7125,69.3947,69.3947,85000.0
2014-05-14 11:00:00,74.24,74.29,74.05,74.16,86600.0,69.4134,69.4601,69.2357,69.3386,86600.0
2014-05-14 11:10:00,74.16,74.24,74.12,74.21,49800.0,69.3386,69.4134,69.3012,69.3853,49800.0
2014-05-14 11:20:00,74.21,74.25,74.13,74.23,48800.0,69.3853,69.4227,69.3105,69.404,48800.0
2014-05-14 11:30:00,74.22,74.26,74.15,74.22,42200.0,69.3947,69.4321,69.3292,69.3947,42200.0
2014-05-14 11:40:00,74.22,74.27,74.19,74.24,54700.0,69.3947,69.4414,69.3666,69.4134,54700.0
2014-05-14 11:50:00,74.23,74.25,74.03,74.03,36900.0,69.404,69.4227,69.217,69.217,36900.0
2014-05-14 12:00:00,74.04,74.16,74.04,74.16,30500.0,69.2264,69.3386,69.2264,69.3386,30500.0
2014-05-14 12:10:00,74.15,74.21,74.1,74.19,24100.0,69.3292,69.3853,69.2825,69.3666,24100.0
2014-05-14 12:20:00,74.2,74.23,74.14,74.16,21400.0,69.376,69.404,69.3199,69.3386,21400.0
2014-05-14 12:30:00,74.16,74.26,74.1,74.26,23800.0,69.3386,69.4321,69.2825,69.4321,23800.0
2014-05-14 12:40:00,74.25,74.31,74.25,74.29,18400.0,69.4227,69.4788,69.4227,69.4601,18400.0
2014-05-14 12:50:00,74.29,74.29,74.22,74.27,15200.0,69.4601,69.4601,69.3947,69.4414,15200.0
2014-05-14 13:00:00,74.27,74.34,74.27,74.33,13800.0,69.4414,69.5069,69.4414,69.4975,13800.0
2014-05-14 13:10:00,74.33,74.39,74.32,74.39,19200.0,69.4975,69.5536,69.4882,69.5536,19200.0
2014-05-14 13:20:00,74.38,74.41,74.29,74.36,42800.0,69.5443,69.5723,69.4601,69.5256,42800.0
2014-05-14 13:30:00,74.36,74.36,74.28,74.29,24700.0,69.5256,69.5256,69.4508,69.4601,24700.0
2014-05-14 13:40:00,74.29,74.32,74.25,74.27,21300.0,69.4601,69.4882,69.4227,69.4414,21300.0
2014-05-14 13:50:00,74.28,74.39,74.27,74.39,31900.0,69.4508,69.5536,69.4414,69.5536,31900.0
2014-05-14 14:00:00,74.38,74.38,74.24,74.32,65800.0,69.5443,69.5443,69.4134,69.4882,65800.0
2014-05-14 14:10:00,74.31,74.34,74.29,74.34,25700.0,69.4788,69.5069,69.4601,69.5069,25700.0
2014-05-14 14:20:00,74.33,74.41,74.33,74.4,30100.0,69.4975,69.5723,69.4975,69.5629,30100.0
2014-05-14 14:30:00,74.41,74.44,74.32,74.33,39600.0,69.5723,69.6003,69.4882,69.4975,39600.0
2014-05-14 14:40:00,74.34,74.34,74.12,74.16,36200.0,69.5069,69.5069,69.3012,69.3386,36200.0
2014-05-14 14:50:00,74.16,74.26,74.12,74.25,52800.0,69.3386,69.4321,69.3012,69.4227,52800.0
2014-05-14 15:00:00,74.26,74.27,74.11,74.11,81300.0,69.4321,69.4414,69.2918,69.2918,81300.0
2014-05-14 15:10:00,74.11,74.23,74.11,74.23,41000.0,69.2918,69.404,69.2918,69.404,41000.0
2014-05-14 15:20:00,74.22,74.25,74.2,74.23,37000.0,69.3947,69.4227,69.376,69.404,37000.0
2014-05-14 15:30:00,74.23,74.23,73.96,74.05,78600.0,69.404,69.404,69.1516,69.2357,78600.0
2014-05-14 15:40:00,74.04,74.17,74.04,74.13,70300.0,69.2264,69.3479,69.2264,69.3105,70300.0
2014-05-14 15:50:00,74.14,74.17,74.09,74.11,188900.0,69.3199,69.3479,69.2731,69.2918,188900.0
2014-05-15 09:30:00,74.0,74.24,73.72,73.87,260800.0,69.189,69.4134,68.9272,69.0674,260800.0
2014-05-15 09:40:00,73.87,73.92,73.64,73.75,91200.0,69.0674,69.1142,68.8524,68.9552,91200.0
2014-05-15 09:50:00,73.77,73.88,73.53,73.81,98000.0,68.9739,69.0768,68.7495,69.0113,98000.0
2014-05-15 10:00:00,73.79,73.82,73.45,73.47,122400.0,68.9926,69.0207,68.6747,68.6934,122400.0
2014-05-15 10:10:00,73.48,73.59,73.34,73.46,141400.0,68.7028,68.8056,68.5719,68.6841,141400.0
2014-05-15 10:20:00,73.45,73.61,73.35,73.52,146000.0,68.6747,68.8243,68.5812,68.7402,146000.0
2014-05-15 10:30:00,73.51,73.56,73.24,73.24,102500.0,68.7308,68.7776,68.4784,68.4784,102500.0
2014-05-15 10:40:00,73.24,73.36,73.17,73.25,88600.0,68.4784,68.5906,68.4129,68.4877,88600.0
2014-05-15 10:50:00,73.25,73.33,73.15,73.24,51600.0,68.4877,68.5625,68.3942,68.4784,51600.0
2014-05-15 11:00:00,73.25,73.28,73.05,73.06,74800.0,68.4877,68.5158,68.3007,68.3101,74800.0
2014-05-15 11:10:00,73.06,73.13,72.88,73.07,108400.0,68.3101,68.3755,68.1418,68.3194,108400.0
2014-05-15 11:20:00,73.06,73.28,73.06,73.16,121100.0,68.3101,68.5158,68.3101,68.4036,121100.0
2014-05-15 11:30:00,73.13,73.37,73.13,73.36,49400.0,68.3755,68.5999,68.3755,68.5906,49400.0
2014-05-15 11:40:00,73.36,73.36,73.13,73.15,62600.0,68.5906,68.5906,68.3755,68.3942,62600.0
2014-05-15 11:50:00,73.15,73.19,73.05,73.15,49600.0,68.3942,68.4316,68.3007,68.3942,49600.0
2014-05-15 12:00:00,73.13,73.17,72.95,72.98,155900.0,68.3755,68.4129,68.2072,68.2353,155900.0
2014-05-15 12:10:00,72.98,73.02,72.93,73.01,92700.0,68.2353,68.2727,68.1885,68.2633,92700.0
2014-05-15 12:20:00,73.03,73.05,72.93,73.01,43900.0,68.282,68.3007,68.1885,68.2633,43900.0
2014-05-15 12:30:00,73.01,73.17,72.99,73.1,34600.0,68.2633,68.4129,68.2446,68.3475,34600.0
2014-05-15 12:40:00,73.09,73.09,73.01,73.01,30700.0,68.3381,68.3381,68.2633,68.2633,30700.0
2014-05-15 12:50:00,73.02,73.26,73.0,73.26,39600.0,68.2727,68.4971,68.254,68.4971,39600.0
2014-05-15 13:00:00,73.27,73.29,73.01,73.04,53100.0,68.5064,68.5251,68.2633,68.2914,53100.0
2014-05-15 13:10:00,73.04,73.08,72.97,73.0,48200.0,68.2914,68.3288,68.2259,68.254,48200.0
2014-05-15 13:20:00,73.02,73.05,72.93,73.0,47800.0,68.2727,68.3007,68.1885,68.254,47800.0
2014-05-15 13:30:00,73.01,73.05,72.94,72.95,55900.0,68.2633,68.3007,68.1979,68.2072,55900.0
2014-05-15 13:40:00,72.96,72.97,72.89,72.93,57800.0,68.2166,68.2259,68.1511,68.1885,57800.0
2014-05-15 13:50:00,72.94,73.08,72.93,73.07,52900.0,68.1979,68.3288,68.1885,68.3194,52900.0
2014-05-15 14:00:00,73.06,73.23,73.04,73.23,57800.0,68.3101,68.469,68.2914,68.469,57800.0
2014-05-15 14:10:00,73.22,73.28,73.01,73.01,49800.0,68.4597,68.5158,68.2633,68.2633,49800.0
2014-05-15 14:20:00,73.03,73.12,72.97,73.09,50100.0,68.282,68.3662,68.2259,68.3381,50100.0
2014-05-15 14:30:00,73.09,73.22,73.09,73.19,53400.0,68.3381,68.4597,68.3381,68.4316,53400.0
2014-05-15 14:40:00,73.19,73.25,73.11,73.19,68800.0,68.4316,68.4877,68.3568,68.4316,68800.0
2014-05-15 14:50:00,73.2,73.35,73.18,73.28,69000.0,68.441,68.5812,68.4223,68.5158,69000.0
2014-05-15 15:00:00,73.29,73.34,73.18,73.27,74800.0,68.5251,68.5719,68.4223,68.5064,74800.0
2014-05-15 15:10:00,73.26,73.29,73.12,73.13,83500.0,68.4971,68.5251,68.3662,68.3755,83500.0
2014-05-15 15:20:00,73.13,73.21,73.01,73.1,87000.0,68.3755,68.4503,68.2633,68.3475,87000.0
2014-05-15 15:30:00,73.11,73.3,73.06,73.26,115900.0,68.3568,68.5345,68.3101,68.4971,115900.0
2014-05-15 15:40:00,73.26,73.28,73.07,73.08,159100.0,68.4971,68.5158,68.3194,68.3288,159100.0
2014-05-15 15:50:00,73.07,73.08,73.0,73.08,434600.0,68.3194,68.3288,68.254,68.3288,434600.0
2014-05-16 09:30:00,73.04,73.15,72.81,72.95,534500.0,68.2914,68.3942,68.0763,68.2072,534500.0
2014-05-16 09:40:00,72.92,73.08,72.83,72.91,80500.0,68.1792,68.3288,68.095,68.1698,80500.0
2014-05-16 09:50:00,72.93,73.31,72.91,73.16,114300.0,68.1885,68.5438,68.1698,68.4036,114300.0
2014-05-16 10:00:00,73.2,73.21,72.76,72.76,105500.0,68.441,68.4503,68.0296,68.0296,105500.0
2014-05-16 10:10:00,72.77,72.86,72.69,72.79,95500.0,68.0389,68.1231,67.9641,68.0576,95500.0
2014-05-16 10:20:00,72.77,72.78,72.56,72.59,73800.0,68.0389,68.0483,67.8426,67.8706,73800.0
2014-05-16 10:30:00,72.58,72.71,72.58,72.69,64400.0,67.8613,67.9828,67.8613,67.9641,64400.0
2014-05-16 10:40:00,72.69,73.03,72.68,73.02,79100.0,67.9641,68.282,67.9548,68.2727,79100.0
2014-05-16 10:50:00,73.02,73.05,72.88,72.91,98300.0,68.2727,68.3007,68.1418,68.1698,98300.0
2014-05-16 11:00:00,72.91,73.0,72.85,72.98,63500.0,68.1698,68.254,68.1137,68.2353,63500.0
2014-05-16 11:10:00,73.0,73.18,72.96,73.08,65700.0,68.254,68.4223,68.2166,68.3288,65700.0
2014-05-16 11:20:00,73.09,73.13,72.98,73.02,69900.0,68.3381,68.3755,68.2353,68.2727,69900.0
2014-05-16 11:30:00,73.03,73.22,73.03,73.13,64600.0,68.282,68.4597,68.282,68.3755,64600.0
2014-05-16 11:40:00,73.13,73.13,73.0,73.05,35800.0,68.3755,68.3755,68.254,68.3007,35800.0
2014-05-16 11:50:00,73.04,73.1,72.95,73.03,93300.0,68.2914,68.3475,68.2072,68.282,93300.0
2014-05-16 12:00:00,73.03,73.17,73.0,73.16,42600.0,68.282,68.4129,68.254,68.4036,42600.0
2014-05-16 12:10:00,73.14,73.2,73.12,73.16,41600.0,68.3849,68.441,68.3662,68.4036,41600.0
2014-05-16 12:20:00,73.18,73.27,73.15,73.16,41400.0,68.4223,68.5064,68.3942,68.4036,41400.0
2014-05-16 12:30:00,73.18,73.23,73.16,73.23,30900.0,68.4223,68.469,68.4036,68.469,30900.0
2014-05-16 12:40:00,73.23,73.23,73.1,73.18,44200.0,68.469,68.469,68.3475,68.4223,44200.0
2014-05-16 12:50:00,73.17,73.19,73.09,73.12,53100.0,68.4129,68.4316,68.3381,68.3662,53100.0
2014-05-16 13:00:00,73.12,73.13,72.98,73.11,93300.0,68.3662,68.3755,68.2353,68.3568,93300.0
2014-05-16 13:10:00,73.1,73.25,73.08,73.24,38300.0,68.3475,68.4877,68.3288,68.4784,38300.0
2014-05-16 13:20:00,73.24,73.32,73.21,73.24,39100.0,68.4784,68.5532,68.4503,68.4784,39100.0
2014-05-16 13:30:00,73.24,73.33,73.21,73.27,34800.0,68.4784,68.5625,68.4503,68.5064,34800.0
2014-05-16 13:40:00,73.27,73.42,73.22,73.28,43400.0,68.5064,68.6467,68.4597,68.5158,43400.0
2014-05-16 13:50:00,73.26,73.31,73.22,73.26,42500.0,68.4971,68.5438,68.4597,68.4971,42500.0
2014-05-16 14:00:00,73.25,73.26,73.11,73.21,52600.0,68.4877,68.4971,68.3568,68.4503,52600.0
2014-05-16 14:10:00,73.23,73.3,73.18,73.23,56100.0,68.469,68.5345,68.4223,68.469,56100.0
2014-05-16 14:20:00,73.23,73.25,73.16,73.18,72400.0,68.469,68.4877,68.4036,68.4223,72400.0
2014-05-16 14:30:00,73.17,73.26,73.17,73.26,43200.0,68.4129,68.4971,68.4129,68.4971,43200.0
2014-05-16 14:40:00,73.26,73.49,73.25,73.44,66700.0,68.4971,68.7121,68.4877,68.6654,66700.0
2014-05-16 14:50:00,73.44,73.73,73.43,73.68,149200.0,68.6654,68.9365,68.656,68.8898,149200.0
2014-05-16 15:00:00,73.69,73.87,73.67,73.78,87400.0,68.8991,69.0674,68.8804,68.9833,87400.0
2014-05-16 15:10:00,73.79,73.83,73.62,73.65,53600.0,68.9926,69.03,68.8337,68.8617,53600.0
2014-05-16 15:20:00,73.66,73.71,73.52,73.61,51400.0,68.8711,68.9178,68.7402,68.8243,51400.0
2014-05-16 15:30:00,73.61,73.8,73.61,73.71,92700.0,68.8243,69.002,68.8243,68.9178,92700.0
2014-05-16 15:40:00,73.71,73.74,73.64,73.7,86100.0,68.9178,68.9459,68.8524,68.9085,86100.0
2014-05-16 15:50:00,73.7,73.77,73.69,73.75,162700.0,68.9085,68.9739,68.8991,68.9552,162700.0
2014-05-19 09:30:00,73.47,74.38,73.41,73.94,357500.0,68.6934,69.5443,68.6373,69.1329,357500.0
2014-05-19 09:40:00,73.92,74.05,73.76,73.81,89100.0,69.1142,69.2357,68.9646,69.0113,89100.0
2014-05-19 09:50:00,73.76,73.77,73.5,73.7,86200.0,68.9646,68.9739,68.7215,68.9085,86200.0
2014-05-19 10:00:00,73.69,73.79,73.54,73.74,86900.0,68.8991,68.9926,68.7589,68.9459,86900.0
2014-05-19 10:10:00,73.73,73.92,73.68,73.92,75200.0,68.9365,69.1142,68.8898,69.1142,75200.0
2014-05-19 10:20:00,73.9,74.12,73.84,74.09,127100.0,69.0955,69.3012,69.0394,69.2731,127100.0
2014-05-19 10:30:00,74.1,74.11,73.74,73.75,82200.0,69.2825,69.2918,68.9459,68.9552,82200.0
2014-05-19 10:40:00,73.74,74.02,73.74,73.94,43700.0,68.9459,69.2077,68.9459,69.1329,43700.0
2014-05-19 10:50:00,73.95,73.95,73.81,73.87,30900.0,69.1422,69.1422,69.0113,69.0674,30900.0
2014-05-19 11:00:00,73.88,73.92,73.82,73.87,32000.0,69.0768,69.1142,69.0207,69.0674,32000.0
2014-05-19 11:10:00,73.88,74.02,73.88,73.93,45700.0,69.0768,69.2077,69.0768,69.1235,45700.0
2014-05-19 11:20:00,73.94,73.95,73.86,73.89,52300.0,69.1329,69.1422,69.0581,69.0861,52300.0
2014-05-19 11:30:00,73.87,73.9,73.78,73.79,37400.0,69.0674,69.0955,68.9833,68.9926,37400.0
2014-05-19 11:40:00,73.78,73.81,73.71,73.74,34700.0,68.9833,69.0113,68.9178,68.9459,34700.0
2014-05-19 11:50:00,73.74,73.84,73.7,73.76,27500.0,68.9459,69.0394,68.9085,68.9646,27500.0
2014-05-19 12:00:00,73.76,73.84,73.74,73.82,30700.0,68.9646,69.0394,68.9459,69.0207,30700.0
2014-05-19 12:10:00,73.8,73.83,73.75,73.78,71600.0,69.002,69.03,68.9552,68.9833,71600.0
2014-05-19 12:20:00,73.79,73.83,73.71,73.71,102700.0,68.9926,69.03,68.9178,68.9178,102700.0
2014-05-19 12:30:00,73.73,73.73,73.5,73.52,42600.0,68.9365,68.9365,68.7215,68.7402,42600.0
2014-05-19 12:40:00,73.52,73.61,73.48,73.53,79800.0,68.7402,68.8243,68.7028,68.7495,79800.0
2014-05-19 12:50:00,73.56,73.68,73.55,73.63,55600.0,68.7776,68.8898,68.7682,68.843,55600.0
2014-05-19 13:00:00,73.64,73.78,73.62,73.78,23300.0,68.8524,68.9833,68.8337,68.9833,23300.0
2014-05-19 13:10:00,73.77,73.82,73.7,73.76,28400.0,68.9739,69.0207,68.9085,68.9646,28400.0
2014-05-19 13:20:00,73.75,73.84,73.75,73.79,33300.0,68.9552,69.0394,68.9552,68.9926,33300.0
2014-05-19 13:30:00,73.8,73.84,73.7,73.71,23200.0,69.002,69.0394,68.9085,68.9178,23200.0
2014-05-19 13:40:00,73.72,73.88,73.71,73.87,22400.0,68.9272,69.0768,68.9178,69.0674,22400.0
2014-05-19 13:50:00,73.88,74.01,73.87,74.0,64500.0,69.0768,69.1983,69.0674,69.189,64500.0
2014-05-19 14:00:00,74.0,74.01,73.89,73.92,44500.0,69.189,69.1983,69.0861,69.1142,44500.0
2014-05-19 14:10:00,73.92,73.92,73.86,73.88,39900.0,69.1142,69.1142,69.0581,69.0768,39900.0
2014-05-19 14:20:00,73.89,74.01,73.87,73.97,45100.0,69.0861,69.1983,69.0674,69.1609,45100.0
2014-05-19 14:30:00,73.96,73.99,73.87,73.95,47500.0,69.1516,69.1796,69.0674,69.1422,47500.0
2014-05-19 14:40:00,73.95,74.01,73.94,73.97,37000.0,69.1422,69.1983,69.1329,69.1609,37000.0
2014-05-19 14:50:00,73.97,74.07,73.93,73.98,33400.0,69.1609,69.2544,69.1235,69.1703,33400.0
2014-05-19 15:00:00,73.97,73.98,73.91,73.92,42300.0,69.1609,69.1703,69.1048,69.1142,42300.0
2014-05-19 15:10:00,73.91,73.92,73.78,73.85,46100.0,69.1048,69.1142,68.9833,69.0487,46100.0
2014-05-19 15:20:00,73.84,73.94,73.84,73.89,38000.0,69.0394,69.1329,69.0394,69.0861,38000.0
2014-05-19 15:30:00,73.9,74.06,73.9,74.04,77300.0,69.0955,69.2451,69.0955,69.2264,77300.0
2014-05-19 15:40:00,74.04,74.11,74.01,74.03,83200.0,69.2264,69.2918,69.1983,69.217,83200.0
2014-05-19 15:50:00,74.03,74.05,73.87,73.88,349700.0,69.217,69.2357,69.0674,69.0768,349700.0
2014-05-20 09:30:00,73.82,74.15,73.8,73.9,188400.0,69.0207,69.3292,69.002,69.0955,188400.0
2014-05-20 09:40:00,73.9,73.9,73.51,73.6,66600.0,69.0955,69.0955,68.7308,68.815,66600.0
2014-05-20 09:50:00,73.55,73.72,73.51,73.65,71900.0,68.7682,68.9272,68.7308,68.8617,71900.0
2014-05-20 10:00:00,73.67,73.84,73.64,73.83,159000.0,68.8804,69.0394,68.8524,69.03,159000.0
2014-05-20 10:10:00,73.84,74.07,73.82,73.98,65100.0,69.0394,69.2544,69.0207,69.1703,65100.0
2014-05-20 10:20:00,74.0,74.0,73.74,73.79,56600.0,69.189,69.189,68.9459,68.9926,56600.0
2014-05-20 10:30:00,73.79,73.94,73.75,73.88,58900.0,68.9926,69.1329,68.9552,69.0768,58900.0
2014-05-20 10:40:00,73.88,74.0,73.86,74.0,43300.0,69.0768,69.189,69.0581,69.189,43300.0
2014-05-20 10:50:00,74.0,74.19,73.95,74.14,114300.0,69.189,69.3666,69.1422,69.3199,114300.0
2014-05-20 11:00:00,74.14,74.19,74.04,74.18,137400.0,69.3199,69.3666,69.2264,69.3573,137400.0
2014-05-20 11:10:00,74.16,74.28,74.13,74.24,71800.0,69.3386,69.4508,69.3105,69.4134,71800.0
2014-05-20 11:20:00,74.24,74.36,74.23,74.33,153300.0,69.4134,69.5256,69.404,69.4975,153300.0
2014-05-20 11:30:00,74.32,74.34,74.14,74.28,78700.0,69.4882,69.5069,69.3199,69.4508,78700.0
2014-05-20 11:40:00,74.28,74.47,74.25,74.47,93700.0,69.4508,69.6284,69.4227,69.6284,93700.0
2014-05-20 11:50:00,74.46,74.49,74.32,74.33,61400.0,69.619,69.6471,69.4882,69.4975,61400.0
2014-05-20 12:00:00,74.32,74.35,74.03,74.06,68500.0,69.4882,69.5162,69.217,69.2451,68500.0
2014-05-20 12:10:00,74.06,74.08,73.98,74.07,57800.0,69.2451,69.2638,69.1703,69.2544,57800.0
2014-05-20 12:20:00,74.05,74.14,74.0,74.02,40400.0,69.2357,69.3199,69.189,69.2077,40400.0
2014-05-20 12:30:00,74.0,74.04,73.96,74.0,56300.0,69.189,69.2264,69.1516,69.189,56300.0
2014-05-20 12:40:00,73.99,74.0,73.87,73.93,36300.0,69.1796,69.189,69.0674,69.1235,36300.0
2014-05-20 12:50:00,73.91,73.98,73.91,73.95,22300.0,69.1048,69.1703,69.1048,69.1422,22300.0
2014-05-20 13:00:00,73.95,73.97,73.88,73.9,119300.0,69.1422,69.1609,69.0768,69.0955,119300.0
2014-05-20 13:10:00,73.9,73.92,73.88,73.9,61100.0,69.0955,69.1142,69.0768,69.0955,61100.0
2014-05-20 13:20:00,73.89,73.94,73.79,73.93,50600.0,69.0861,69.1329,68.9926,69.1235,50600.0
2014-05-20 13:30:00,73.92,73.96,73.84,73.85,53800.0,69.1142,69.1516,69.0394,69.0487,53800.0
2014-05-20 13:40:00,73.82,73.84,73.59,73.59,85900.0,69.0207,69.0394,68.8056,68.8056,85900.0
2014-05-20 13:50:00,73.61,73.73,73.57,73.57,63800.0,68.8243,68.9365,68.7869,68.7869,63800.0
2014-05-20 14:00:00,73.6,73.84,73.57,73.83,66700.0,68.815,69.0394,68.7869,69.03,66700.0
2014-05-20 14:10:00,73.83,73.93,73.82,73.92,79500.0,69.03,69.1235,69.0207,69.1142,79500.0
2014-05-20 14:20:00,73.92,74.03,73.77,73.83,63200.0,69.1142,69.217,68.9739,69.03,63200.0
2014-05-20 14:30:00,73.81,73.82,73.64,73.66,37100.0,69.0113,69.0207,68.8524,68.8711,37100.0
2014-05-20 14:40:00,73.65,73.76,73.65,73.71,34200.0,68.8617,68.9646,68.8617,68.9178,34200.0
2014-05-20 14:50:00,73.71,73.72,73.63,73.64,53500.0,68.9178,68.9272,68.843,68.8524,53500.0
2014-05-20 15:00:00,73.65,73.76,73.61,73.73,68600.0,68.8617,68.9646,68.8243,68.9365,68600.0
2014-05-20 15:10:00,73.72,73.75,73.66,73.73,48900.0,68.9272,68.9552,68.8711,68.9365,48900.0
2014-05-20 15:20:00,73.73,73.81,73.65,73.75,80300.0,68.9365,69.0113,68.8617,68.9552,80300.0
2014-05-20 15:30:00,73.75,73.91,73.73,73.89,76600.0,68.9552,69.1048,68.9365,69.0861,76600.0
2014-05-20 15:40:00,73.88,73.93,73.78,73.83,122000.0,69.0768,69.1235,68.9833,69.03,122000.0
2014-05-20 15:50:00,73.83,73.88,73.65,73.66,325700.0,69.03,69.0768,68.8617,68.8711,325700.0
2014-05-21 09:30:00,74.2,74.5,74.17,74.3,204800.0,69.376,69.6564,69.3479,69.4695,204800.0
2014-05-21 09:40:00,74.33,74.47,74.19,74.45,74300.0,69.4975,69.6284,69.3666,69.6097,74300.0
2014-05-21 09:50:00,74.44,74.59,74.39,74.48,118200.0,69.6003,69.7406,69.5536,69.6377,118200.0
2014-05-21 10:00:00,74.5,74.61,74.45,74.52,58400.0,69.6564,69.7593,69.6097,69.6751,58400.0
2014-05-21 10:10:00,74.55,74.7,74.49,74.7,80800.0,69.7032,69.8434,69.6471,69.8434,80800.0
2014-05-21 10:20:00,74.7,74.75,74.69,74.73,139300.0,69.8434,69.8902,69.8341,69.8715,139300.0
2014-05-21 10:30:00,74.72,74.91,74.72,74.85,84900.0,69.8621,70.0398,69.8621,69.9837,84900.0
2014-05-21 10:40:00,74.87,74.93,74.81,74.88,54400.0,70.0024,70.0585,69.9463,70.0117,54400.0
2014-05-21 10:50:00,74.87,74.95,74.79,74.79,75700.0,70.0024,70.0772,69.9276,69.9276,75700.0
2014-05-21 11:00:00,74.8,74.92,74.79,74.82,47200.0,69.9369,70.0491,69.9276,69.9556,47200.0
2014-05-21 11:10:00,74.82,74.87,74.79,74.8,58300.0,69.9556,70.0024,69.9276,69.9369,58300.0
2014-05-21 11:20:00,74.8,74.88,74.74,74.78,86400.0,69.9369,70.0117,69.8808,69.9182,86400.0
2014-05-21 11:30:00,74.77,74.84,74.75,74.84,59500.0,69.9089,69.9743,69.8902,69.9743,59500.0
2014-05-21 11:40:00,74.82,74.92,74.82,74.83,67100.0,69.9556,70.0491,69.9556,69.965,67100.0
2014-05-21 11:50:00,74.83,74.89,74.78,74.84,58000.0,69.965,70.0211,69.9182,69.9743,58000.0
2014-05-21 12:00:00,74.85,74.95,74.77,74.9,82000.0,69.9837,70.0772,69.9089,70.0304,82000.0
2014-05-21 12:10:00,74.9,75.0,74.9,74.99,104600.0,70.0304,70.1239,70.0304,70.1146,104600.0
2014-05-21 12:20:00,74.99,75.11,74.92,75.1,83600.0,70.1146,70.2268,70.0491,70.2174,83600.0
2014-05-21 12:30:00,75.1,75.15,75.06,75.06,53800.0,70.2174,70.2642,70.18,70.18,53800.0
2014-05-21 12:40:00,75.07,75.15,75.07,75.12,60100.0,70.1894,70.2642,70.1894,70.2361,60100.0
2014-05-21 12:50:00,75.12,75.24,75.12,75.23,85700.0,70.2361,70.3483,70.2361,70.339,85700.0
2014-05-21 13:00:00,75.24,75.25,75.14,75.14,69200.0,70.3483,70.3577,70.2548,70.2548,69200.0
2014-05-21 13:10:00,75.15,75.19,75.04,75.05,84900.0,70.2642,70.3016,70.1613,70.1707,84900.0
2014-05-21 13:20:00,75.05,75.09,75.03,75.05,39900.0,70.1707,70.2081,70.152,70.1707,39900.0
2014-05-21 13:30:00,75.05,75.09,75.01,75.08,39200.0,70.1707,70.2081,70.1333,70.1987,39200.0
2014-05-21 13:40:00,75.06,75.15,75.05,75.15,42600.0,70.18,70.2642,70.1707,70.2642,42600.0
2014-05-21 13:50:00,75.16,75.22,75.14,75.15,43800.0,70.2735,70.3296,70.2548,70.2642,43800.0
2014-05-21 14:00:00,75.14,75.32,75.06,75.16,106500.0,70.2548,70.4231,70.18,70.2735,106500.0
2014-05-21 14:10:00,75.17,75.18,74.99,75.15,64300.0,70.2829,70.2922,70.1146,70.2642,64300.0
2014-05-21 14:20:00,75.14,75.29,75.12,75.28,79700.0,70.2548,70.3951,70.2361,70.3857,79700.0
2014-05-21 14:30:00,75.3,75.39,75.22,75.37,95700.0,70.4044,70.4886,70.3296,70.4699,95700.0
2014-05-21 14:40:00,75.37,75.45,75.34,75.42,87400.0,70.4699,70.5447,70.4418,70.5166,87400.0
2014-05-21 14:50:00,75.41,75.45,75.34,75.41,96700.0,70.5073,70.5447,70.4418,70.5073,96700.0
2014-05-21 15:00:00,75.42,75.48,75.35,75.46,94400.0,70.5166,70.5727,70.4512,70.554,94400.0
2014-05-21 15:10:00,75.47,75.53,75.44,75.46,136100.0,70.5634,70.6195,70.5353,70.554,136100.0
2014-05-21 15:20:00,75.47,75.57,75.42,75.53,167500.0,70.5634,70.6569,70.5166,70.6195,167500.0
2014-05-21 15:30:00,75.53,75.56,75.51,75.51,128600.0,70.6195,70.6475,70.6008,70.6008,128600.0
2014-05-21 15:40:00,75.52,75.58,75.45,75.49,175700.0,70.6101,70.6662,70.5447,70.5821,175700.0
2014-05-21 15:50:00,75.49,75.64,75.47,75.63,437400.0,70.5821,70.7223,70.5634,70.713,437400.0
2014-05-22 09:30:00,75.81,75.83,75.11,75.17,196700.0,70.8813,70.9,70.2268,70.2829,196700.0
2014-05-22 09:40:00,75.15,75.58,75.1,75.51,160400.0,70.2642,70.6662,70.2174,70.6008,160400.0
2014-05-22 09:50:00,75.51,75.57,75.4,75.48,106100.0,70.6008,70.6569,70.4979,70.5727,106100.0
2014-05-22 10:00:00,75.49,75.55,75.27,75.42,116000.0,70.5821,70.6382,70.3764,70.5166,116000.0
2014-05-22 10:10:00,75.43,75.74,75.42,75.69,124600.0,70.526,70.8158,70.5166,70.7691,124600.0
2014-05-22 10:20:00,75.68,75.91,75.59,75.75,131100.0,70.7597,70.9748,70.6756,70.8252,131100.0
2014-05-22 10:30:00,75.75,75.8,75.66,75.74,94400.0,70.8252,70.8719,70.741,70.8158,94400.0
2014-05-22 10:40:00,75.74,75.93,75.71,75.92,95000.0,70.8158,70.9935,70.7878,70.9841,95000.0
2014-05-22 10:50:00,75.92,76.0,75.84,75.85,99000.0,70.9841,71.0589,70.9093,70.9187,99000.0
2014-05-22 11:00:00,75.85,75.98,75.8,75.95,89800.0,70.9187,71.0402,70.8719,71.0122,89800.0
2014-05-22 11:10:00,75.95,76.09,75.91,76.09,166100.0,71.0122,71.1431,70.9748,71.1431,166100.0
2014-05-22 11:20:00,76.09,76.22,76.08,76.14,114300.0,71.1431,71.2646,71.1337,71.1898,114300.0
2014-05-22 11:30:00,76.13,76.22,75.97,76.03,87800.0,71.1805,71.2646,71.0309,71.087,87800.0
2014-05-22 11:40:00,76.03,76.06,75.9,75.95,96400.0,71.087,71.115,70.9654,71.0122,96400.0
2014-05-22 11:50:00,75.92,76.06,75.92,75.93,48700.0,70.9841,71.115,70.9841,70.9935,48700.0
2014-05-22 12:00:00,75.93,75.93,75.75,75.76,48300.0,70.9935,70.9935,70.8252,70.8345,48300.0
2014-05-22 12:10:00,75.75,75.75,75.65,75.7,56900.0,70.8252,70.8252,70.7317,70.7784,56900.0
2014-05-22 12:20:00,75.7,75.8,75.63,75.8,58800.0,70.7784,70.8719,70.713,70.8719,58800.0
2014-05-22 12:30:00,75.79,75.79,75.69,75.77,35500.0,70.8626,70.8626,70.7691,70.8439,35500.0
2014-05-22 12:40:00,75.78,75.79,75.62,75.63,30400.0,70.8532,70.8626,70.7036,70.713,30400.0
2014-05-22 12:50:00,75.63,75.67,75.54,75.62,34600.0,70.713,70.7504,70.6288,70.7036,34600.0
2014-05-22 13:00:00,75.62,75.67,75.58,75.62,36800.0,70.7036,70.7504,70.6662,70.7036,36800.0
2014-05-22 13:10:00,75.63,75.64,75.53,75.54,52900.0,70.713,70.7223,70.6195,70.6288,52900.0
2014-05-22 13:20:00,75.55,75.72,75.55,75.7,62400.0,70.6382,70.7971,70.6382,70.7784,62400.0
2014-05-22 13:30:00,75.69,75.78,75.68,75.75,57500.0,70.7691,70.8532,70.7597,70.8252,57500.0
2014-05-22 13:40:00,75.76,75.8,75.72,75.74,43700.0,70.8345,70.8719,70.7971,70.8158,43700.0
2014-05-22 13:50:00,75.74,75.85,75.73,75.82,51800.0,70.8158,70.9187,70.8065,70.8906,51800.0
2014-05-22 14:00:00,75.83,75.91,75.74,75.77,84800.0,70.9,70.9748,70.8158,70.8439,84800.0
2014-05-22 14:10:00,75.76,75.91,75.76,75.78,94300.0,70.8345,70.9748,70.8345,70.8532,94300.0
2014-05-22 14:20:00,75.78,75.86,75.74,75.85,63300.0,70.8532,70.928,70.8158,70.9187,63300.0
2014-05-22 14:30:00,75.85,75.89,75.8,75.83,61800.0,70.9187,70.9561,70.8719,70.9,61800.0
2014-05-22 14:40:00,75.83,75.88,75.81,75.88,55300.0,70.9,70.9467,70.8813,70.9467,55300.0
2014-05-22 14:50:00,75.87,75.9,75.81,75.9,60900.0,70.9374,70.9654,70.8813,70.9654,60900.0
2014-05-22 15:00:00,75.89,75.89,75.71,75.75,74200.0,70.9561,70.9561,70.7878,70.8252,74200.0
2014-05-22 15:10:00,75.75,75.97,75.75,75.94,106800.0,70.8252,71.0309,70.8252,71.0028,106800.0
2014-05-22 15:20:00,75.95,75.95,75.84,75.86,92500.0,71.0122,71.0122,70.9093,70.928,92500.0
2014-05-22 15:30:00,75.85,75.96,75.81,75.96,97300.0,70.9187,71.0215,70.8813,71.0215,97300.0
2014-05-22 15:40:00,75.95,75.98,75.8,75.86,195100.0,71.0122,71.0402,70.8719,70.928,195100.0
2014-05-22 15:50:00,75.87,75.91,75.74,75.77,471300.0,70.9374,70.9748,70.8158,70.8439,471300.0
2014-05-23 09:30:00,76.0,76.36,75.82,76.08,164000.0,71.0589,71.3955,70.8906,71.1337,164000.0
2014-05-23 09:40:00,76.08,76.25,76.03,76.05,91900.0,71.1337,71.2927,71.087,71.1057,91900.0
2014-05-23 09:50:00,76.05,76.35,75.92,76.34,104100.0,71.1057,71.3862,70.9841,71.3768,104100.0
2014-05-23 10:00:00,76.35,76.42,76.11,76.14,145100.0,71.3862,71.4516,71.1618,71.1898,145100.0
2014-05-23 10:10:00,76.13,76.26,76.09,76.14,112800.0,71.1805,71.302,71.1431,71.1898,112800.0
2014-05-23 10:20:00,76.14,76.22,76.07,76.22,72000.0,71.1898,71.2646,71.1244,71.2646,72000.0
2014-05-23 10:30:00,76.21,76.35,76.16,76.35,77300.0,71.2553,71.3862,71.2085,71.3862,77300.0
2014-05-23 10:40:00,76.34,76.38,76.33,76.34,60400.0,71.3768,71.4142,71.3675,71.3768,60400.0
2014-05-23 10:50:00,76.34,76.46,76.33,76.46,94000.0,71.3768,71.489,71.3675,71.489,94000.0
2014-05-23 11:00:00,76.43,76.49,76.41,76.45,99300.0,71.461,71.5171,71.4423,71.4797,99300.0
2014-05-23 11:10:00,76.46,76.6,76.45,76.53,147600.0,71.489,71.6199,71.4797,71.5545,147600.0
2014-05-23 11:20:00,76.51,76.59,76.5,76.55,46800.0,71.5358,71.6106,71.5264,71.5732,46800.0
2014-05-23 11:30:00,76.53,76.59,76.53,76.55,48900.0,71.5545,71.6106,71.5545,71.5732,48900.0
2014-05-23 11:40:00,76.54,76.67,76.54,76.66,54100.0,71.5638,71.6854,71.5638,71.676,54100.0
2014-05-23 11:50:00,76.66,76.66,76.6,76.62,44700.0,71.676,71.676,71.6199,71.6386,44700.0
2014-05-23 12:00:00,76.62,76.62,76.51,76.51,60500.0,71.6386,71.6386,71.5358,71.5358,60500.0
2014-05-23 12:10:00,76.5,76.61,76.44,76.58,72500.0,71.5264,71.6293,71.4703,71.6012,72500.0
2014-05-23 12:20:00,76.58,76.58,76.46,76.5,74100.0,71.6012,71.6012,71.489,71.5264,74100.0
2014-05-23 12:30:00,76.5,76.5,76.42,76.42,41200.0,71.5264,71.5264,71.4516,71.4516,41200.0
2014-05-23 12:40:00,76.42,76.42,76.34,76.35,56600.0,71.4516,71.4516,71.3768,71.3862,56600.0
2014-05-23 12:50:00,76.35,76.41,76.34,76.35,55400.0,71.3862,71.4423,71.3768,71.3862,55400.0
2014-05-23 13:00:00,76.35,76.35,76.28,76.31,50900.0,71.3862,71.3862,71.3207,71.3488,50900.0
2014-05-23 13:10:00,76.31,76.36,76.28,76.36,35900.0,71.3488,71.3955,71.3207,71.3955,35900.0
2014-05-23 13:20:00,76.36,76.47,76.35,76.39,43800.0,71.3955,71.4984,71.3862,71.4236,43800.0
2014-05-23 13:30:00,76.4,76.46,76.32,76.39,46100.0,71.4329,71.489,71.3581,71.4236,46100.0
2014-05-23 13:40:00,76.39,76.4,76.34,76.37,29400.0,71.4236,71.4329,71.3768,71.4049,29400.0
2014-05-23 13:50:00,76.38,76.4,76.31,76.33,52700.0,71.4142,71.4329,71.3488,71.3675,52700.0
2014-05-23 14:00:00,76.34,76.44,76.3,76.4,48500.0,71.3768,71.4703,71.3394,71.4329,48500.0
2014-05-23 14:10:00,76.42,76.43,76.37,76.39,38900.0,71.4516,71.461,71.4049,71.4236,38900.0
2014-05-23 14:20:00,76.39,76.4,76.36,76.37,45900.0,71.4236,71.4329,71.3955,71.4049,45900.0
2014-05-23 14:30:00,76.37,76.41,76.36,76.39,38500.0,71.4049,71.4423,71.3955,71.4236,38500.0
2014-05-23 14:40:00,76.4,76.41,76.35,76.38,27700.0,71.4329,71.4423,71.3862,71.4142,27700.0
2014-05-23 14:50:00,76.37,76.44,76.37,76.39,46200.0,71.4049,71.4703,71.4049,71.4236,46200.0
2014-05-23 15:00:00,76.39,76.39,76.38,76.39,32100.0,71.4236,71.4236,71.4142,71.4236,32100.0
2014-05-23 15:10:00,76.39,76.45,76.37,76.38,81600.0,71.4236,71.4797,71.4049,71.4142,81600.0
2014-05-23 15:20:00,76.39,76.4,76.32,76.4,54100.0,71.4236,71.4329,71.3581,71.4329,54100.0
2014-05-23 15:30:00,76.39,76.4,76.36,76.37,57100.0,71.4236,71.4329,71.3955,71.4049,57100.0
2014-05-23 15:40:00,76.37,76.4,76.32,76.39,78200.0,71.4049,71.4329,71.3581,71.4236,78200.0
2014-05-23 15:50:00,76.4,76.49,76.4,76.43,194800.0,71.4329,71.5171,71.4329,71.461,194800.0
2014-05-27 09:30:00,76.89,77.2,76.72,76.81,330400.0,71.8911,72.1809,71.7321,71.8163,330400.0
2014-05-27 09:40:00,76.83,77.39,76.82,77.37,172700.0,71.835,72.3586,71.8256,72.3399,172700.0
2014-05-27 09:50:00,77.36,77.66,77.18,77.54,329900.0,72.3305,72.611,72.1622,72.4988,329900.0
2014-05-27 10:00:00,77.55,77.7,77.44,77.52,221700.0,72.5082,72.6484,72.4053,72.4801,221700.0
2014-05-27 10:10:00,77.52,77.67,77.36,77.61,193900.0,72.4801,72.6204,72.3305,72.5643,193900.0
2014-05-27 10:20:00,77.62,77.89,77.62,77.81,176100.0,72.5736,72.8261,72.5736,72.7513,176100.0
2014-05-27 10:30:00,77.81,77.89,77.68,77.7,85500.0,72.7513,72.8261,72.6297,72.6484,85500.0
2014-05-27 10:40:00,77.7,77.72,77.46,77.61,159200.0,72.6484,72.6671,72.424,72.5643,159200.0
2014-05-27 10:50:00,77.61,77.61,77.37,77.43,102800.0,72.5643,72.5643,72.3399,72.396,102800.0
2014-05-27 11:00:00,77.42,77.55,77.35,77.5,123100.0,72.3866,72.5082,72.3212,72.4614,123100.0
2014-05-27 11:10:00,77.53,77.57,77.38,77.4,70700.0,72.4895,72.5269,72.3492,72.3679,70700.0
2014-05-27 11:20:00,77.4,77.46,77.34,77.37,72000.0,72.3679,72.424,72.3118,72.3399,72000.0
2014-05-27 11:30:00,77.35,77.45,77.34,77.41,67400.0,72.3212,72.4147,72.3118,72.3773,67400.0
2014-05-27 11:40:00,77.41,77.45,77.35,77.4,60500.0,72.3773,72.4147,72.3212,72.3679,60500.0
2014-05-27 11:50:00,77.4,77.42,77.32,77.33,57900.0,72.3679,72.3866,72.2931,72.3025,57900.0
2014-05-27 12:00:00,77.33,77.33,77.23,77.27,72000.0,72.3025,72.3025,72.209,72.2464,72000.0
2014-05-27 12:10:00,77.26,77.29,77.13,77.14,61300.0,72.237,72.2651,72.1155,72.1248,61300.0
2014-05-27 12:20:00,77.14,77.17,77.02,77.09,48200.0,72.1248,72.1529,72.0126,72.0781,48200.0
2014-05-27 12:30:00,77.09,77.1,76.98,77.0,74000.0,72.0781,72.0874,71.9752,71.9939,74000.0
2014-05-27 12:40:00,77.01,77.07,76.98,76.98,46900.0,72.0033,72.0594,71.9752,71.9752,46900.0
2014-05-27 12:50:00,76.98,76.99,76.95,76.97,36200.0,71.9752,71.9846,71.9472,71.9659,36200.0
2014-05-27 13:00:00,76.97,76.97,76.86,76.94,51500.0,71.9659,71.9659,71.863,71.9378,51500.0
2014-05-27 13:10:00,76.94,77.01,76.88,76.99,74100.0,71.9378,72.0033,71.8817,71.9846,74100.0
2014-05-27 13:20:00,76.98,77.07,76.98,77.06,59600.0,71.9752,72.0594,71.9752,72.05,59600.0
2014-05-27 13:30:00,77.06,77.07,76.97,77.05,63000.0,72.05,72.0594,71.9659,72.0407,63000.0
2014-05-27 13:40:00,77.04,77.17,77.04,77.17,40800.0,72.0313,72.1529,72.0313,72.1529,40800.0
2014-05-27 13:50:00,77.16,77.27,77.16,77.26,51500.0,72.1435,72.2464,72.1435,72.237,51500.0
2014-05-27 14:00:00,77.25,77.26,77.19,77.23,56100.0,72.2277,72.237,72.1716,72.209,56100.0
2014-05-27 14:10:00,77.22,77.25,77.17,77.17,89800.0,72.1996,72.2277,72.1529,72.1529,89800.0
2014-05-27 14:20:00,77.17,77.21,77.13,77.18,39500.0,72.1529,72.1903,72.1155,72.1622,39500.0
2014-05-27 14:30:00,77.18,77.2,77.11,77.11,48400.0,72.1622,72.1809,72.0968,72.0968,48400.0
2014-05-27 14:40:00,77.12,77.15,77.07,77.14,49800.0,72.1061,72.1342,72.0594,72.1248,49800.0
2014-05-27 14:50:00,77.14,77.18,77.12,77.15,107400.0,72.1248,72.1622,72.1061,72.1342,107400.0
2014-05-27 15:00:00,77.15,77.19,77.13,77.14,67000.0,72.1342,72.1716,72.1155,72.1248,67000.0
2014-05-27 15:10:00,77.14,77.22,77.13,77.18,79800.0,72.1248,72.1996,72.1155,72.1622,79800.0
2014-05-27 15:20:00,77.18,77.21,77.15,77.18,67200.0,72.1622,72.1903,72.1342,72.1622,67200.0
2014-05-27 15:30:00,77.18,77.19,77.09,77.16,111000.0,72.1622,72.1716,72.0781,72.1435,111000.0
2014-05-27 15:40:00,77.15,77.19,77.09,77.1,157600.0,72.1342,72.1716,72.0781,72.0874,157600.0
2014-05-27 15:50:00,77.1,77.12,76.98,77.03,616500.0,72.0874,72.1061,71.9752,72.022,616500.0
2014-05-28 09:30:00,77.11,77.24,76.82,76.91,127500.0,72.0968,72.2183,71.8256,71.9098,127500.0
2014-05-28 09:40:00,76.93,77.16,76.81,77.06,48800.0,71.9285,72.1435,71.8163,72.05,48800.0
2014-05-28 09:50:00,77.06,77.1,76.72,76.88,67100.0,72.05,72.0874,71.7321,71.8817,67100.0
2014-05-28 10:00:00,76.87,76.97,76.77,76.87,163400.0,71.8724,71.9659,71.7789,71.8724,163400.0
2014-05-28 10:10:00,76.85,76.87,76.72,76.75,66900.0,71.8537,71.8724,71.7321,71.7602,66900.0
2014-05-28 10:20:00,76.75,77.04,76.75,77.02,45600.0,71.7602,72.0313,71.7602,72.0126,45600.0
2014-05-28 10:30:00,77.02,77.13,76.93,77.06,51200.0,72.0126,72.1155,71.9285,72.05,51200.0
2014-05-28 10:40:00,77.07,77.11,76.93,77.06,63700.0,72.0594,72.0968,71.9285,72.05,63700.0
2014-05-28 10:50:00,77.04,77.15,77.01,77.06,139200.0,72.0313,72.1342,72.0033,72.05,139200.0
2014-05-28 11:00:00,77.06,77.14,77.01,77.08,40800.0,72.05,72.1248,72.0033,72.0687,40800.0
2014-05-28 11:10:00,77.09,77.16,77.05,77.12,22600.0,72.0781,72.1435,72.0407,72.1061,22600.0
2014-05-28 11:20:00,77.1,77.17,77.07,77.15,32400.0,72.0874,72.1529,72.0594,72.1342,32400.0
2014-05-28 11:30:00,77.13,77.25,77.13,77.25,34300.0,72.1155,72.2277,72.1155,72.2277,34300.0
2014-05-28 11:40:00,77.25,77.25,77.15,77.15,43900.0,72.2277,72.2277,72.1342,72.1342,43900.0
2014-05-28 11:50:00,77.15,77.16,77.08,77.11,25400.0,72.1342,72.1435,72.0687,72.0968,25400.0
2014-05-28 12:00:00,77.1,77.15,77.08,77.09,50700.0,72.0874,72.1342,72.0687,72.0781,50700.0
2014-05-28 12:10:00,77.09,77.15,77.04,77.11,30900.0,72.0781,72.1342,72.0313,72.0968,30900.0
2014-05-28 12:20:00,77.09,77.1,76.98,77.06,22300.0,72.0781,72.0874,71.9752,72.05,22300.0
2014-05-28 12:30:00,77.06,77.08,76.99,77.02,31200.0,72.05,72.0687,71.9846,72.0126,31200.0
2014-05-28 12:40:00,77.02,77.04,76.98,77.0,21900.0,72.0126,72.0313,71.9752,71.9939,21900.0
2014-05-28 12:50:00,76.99,77.01,76.95,76.98,41400.0,71.9846,72.0033,71.9472,71.9752,41400.0
2014-05-28 13:00:00,76.98,77.01,76.94,76.98,49000.0,71.9752,72.0033,71.9378,71.9752,49000.0
2014-05-28 13:10:00,76.98,77.05,76.96,77.0,29400.0,71.9752,72.0407,71.9565,71.9939,29400.0
2014-05-28 13:20:00,77.0,77.01,76.92,76.94,32500.0,71.9939,72.0033,71.9191,71.9378,32500.0
2014-05-28 13:30:00,76.95,77.04,76.94,77.02,27200.0,71.9472,72.0313,71.9378,72.0126,27200.0
2014-05-28 13:40:00,77.03,77.04,76.96,76.99,21900.0,72.022,72.0313,71.9565,71.9846,21900.0
2014-05-28 13:50:00,76.99,77.14,76.99,77.1,37900.0,71.9846,72.1248,71.9846,72.0874,37900.0
2014-05-28 14:00:00,77.11,77.17,77.04,77.07,71800.0,72.0968,72.1529,72.0313,72.0594,71800.0
2014-05-28 14:10:00,77.09,77.12,77.04,77.11,26300.0,72.0781,72.1061,72.0313,72.0968,26300.0
2014-05-28 14:20:00,77.1,77.13,77.01,77.07,40000.0,72.0874,72.1155,72.0033,72.0594,40000.0
2014-05-28 14:30:00,77.07,77.1,77.02,77.08,41100.0,72.0594,72.0874,72.0126,72.0687,41100.0
2014-05-28 14:40:00,77.07,77.11,76.99,77.07,39500.0,72.0594,72.0968,71.9846,72.0594,39500.0
2014-05-28 14:50:00,77.08,77.22,77.07,77.16,50100.0,72.0687,72.1996,72.0594,72.1435,50100.0
2014-05-28 15:00:00,77.17,77.24,77.16,77.19,45600.0,72.1529,72.2183,72.1435,72.1716,45600.0
2014-05-28 15:10:00,77.19,77.25,77.14,77.21,60200.0,72.1716,72.2277,72.1248,72.1903,60200.0
2014-05-28 15:20:00,77.21,77.22,77.09,77.1,70900.0,72.1903,72.1996,72.0781,72.0874,70900.0
2014-05-28 15:30:00,77.1,77.16,77.07,77.11,66300.0,72.0874,72.1435,72.0594,72.0968,66300.0
2014-05-28 15:40:00,77.1,77.1,76.98,76.98,73400.0,72.0874,72.0874,71.9752,71.9752,73400.0
2014-05-28 15:50:00,76.99,77.01,76.91,76.94,227600.0,71.9846,72.0033,71.9098,71.9378,227600.0
2014-05-29 09:30:00,77.05,77.23,76.81,76.88,119200.0,72.0407,72.209,71.8163,71.8817,119200.0
2014-05-29 09:40:00,76.88,77.07,76.86,76.92,71900.0,71.8817,72.0594,71.863,71.9191,71900.0
2014-05-29 09:50:00,76.92,77.14,76.86,77.1,86500.0,71.9191,72.1248,71.863,72.0874,86500.0
2014-05-29 10:00:00,77.1,77.13,76.91,76.98,130000.0,72.0874,72.1155,71.9098,71.9752,130000.0
2014-05-29 10:10:00,76.99,77.05,76.87,77.01,208300.0,71.9846,72.0407,71.8724,72.0033,208300.0
2014-05-29 10:20:00,77.0,77.07,76.89,76.92,247600.0,71.9939,72.0594,71.8911,71.9191,247600.0
2014-05-29 10:30:00,76.91,77.05,76.86,76.94,36000.0,71.9098,72.0407,71.863,71.9378,36000.0
2014-05-29 10:40:00,76.95,77.03,76.9,76.95,34200.0,71.9472,72.022,71.9004,71.9472,34200.0
2014-05-29 10:50:00,76.96,76.98,76.88,76.89,50700.0,71.9565,71.9752,71.8817,71.8911,50700.0
2014-05-29 11:00:00,76.88,76.9,76.78,76.9,33100.0,71.8817,71.9004,71.7882,71.9004,33100.0
2014-05-29 11:10:00,76.89,76.96,76.86,76.93,32000.0,71.8911,71.9565,71.863,71.9285,32000.0
2014-05-29 11:20:00,76.94,76.94,76.85,76.87,35600.0,71.9378,71.9378,71.8537,71.8724,35600.0
2014-05-29 11:30:00,76.88,76.96,76.87,76.89,41200.0,71.8817,71.9565,71.8724,71.8911,41200.0
2014-05-29 11:40:00,76.89,76.89,76.8,76.81,38600.0,71.8911,71.8911,71.8069,71.8163,38600.0
2014-05-29 11:50:00,76.81,76.82,76.78,76.81,27500.0,71.8163,71.8256,71.7882,71.8163,27500.0
2014-05-29 12:00:00,76.81,76.84,76.78,76.81,43900.0,71.8163,71.8443,71.7882,71.8163,43900.0
2014-05-29 12:10:00,76.81,76.81,76.59,76.59,96400.0,71.8163,71.8163,71.6106,71.6106,96400.0
2014-05-29 12:20:00,76.61,76.65,76.56,76.56,45400.0,71.6293,71.6667,71.5825,71.5825,45400.0
2014-05-29 12:30:00,76.56,76.61,76.54,76.58,52200.0,71.5825,71.6293,71.5638,71.6012,52200.0
2014-05-29 12:40:00,76.58,76.63,76.53,76.55,48400.0,71.6012,71.648,71.5545,71.5732,48400.0
2014-05-29 12:50:00,76.53,76.66,76.51,76.66,32100.0,71.5545,71.676,71.5358,71.676,32100.0
2014-05-29 13:00:00,76.65,76.66,76.62,76.64,19700.0,71.6667,71.676,71.6386,71.6573,19700.0
2014-05-29 13:10:00,76.65,76.65,76.62,76.64,25300.0,71.6667,71.6667,71.6386,71.6573,25300.0
2014-05-29 13:20:00,76.64,76.73,76.64,76.73,23400.0,71.6573,71.7415,71.6573,71.7415,23400.0
2014-05-29 13:30:00,76.71,76.72,76.65,76.65,26000.0,71.7228,71.7321,71.6667,71.6667,26000.0
2014-05-29 13:40:00,76.66,76.76,76.66,76.74,26200.0,71.676,71.7695,71.676,71.7508,26200.0
2014-05-29 13:50:00,76.74,76.74,76.59,76.59,36900.0,71.7508,71.7508,71.6106,71.6106,36900.0
2014-05-29 14:00:00,76.6,76.61,76.56,76.56,62700.0,71.6199,71.6293,71.5825,71.5825,62700.0
2014-05-29 14:10:00,76.57,76.6,76.55,76.58,64500.0,71.5919,71.6199,71.5732,71.6012,64500.0
2014-05-29 14:20:00,76.58,76.6,76.56,76.57,35600.0,71.6012,71.6199,71.5825,71.5919,35600.0
2014-05-29 14:30:00,76.57,76.78,76.56,76.78,48500.0,71.5919,71.7882,71.5825,71.7882,48500.0
2014-05-29 14:40:00,76.76,76.79,76.72,76.77,50500.0,71.7695,71.7976,71.7321,71.7789,50500.0
2014-05-29 14:50:00,76.76,76.81,76.75,76.79,41000.0,71.7695,71.8163,71.7602,71.7976,41000.0
2014-05-29 15:00:00,76.79,76.83,76.73,76.74,142500.0,71.7976,71.835,71.7415,71.7508,142500.0
2014-05-29 15:10:00,76.74,76.81,76.73,76.78,109400.0,71.7508,71.8163,71.7415,71.7882,109400.0
2014-05-29 15:20:00,76.79,76.81,76.76,76.78,60400.0,71.7976,71.8163,71.7695,71.7882,60400.0
2014-05-29 15:30:00,76.78,76.8,76.74,76.75,89700.0,71.7882,71.8069,71.7508,71.7602,89700.0
2014-05-29 15:40:00,76.74,76.78,76.68,76.72,155500.0,71.7508,71.7882,71.6947,71.7321,155500.0
2014-05-29 15:50:00,76.72,76.85,76.72,76.8,319800.0,71.7321,71.8537,71.7321,71.8069,319800.0
2014-05-30 09:30:00,76.8,77.02,76.66,76.68,121400.0,71.8069,72.0126,71.676,71.6947,121400.0
2014-05-30 09:40:00,76.7,76.79,76.5,76.56,111900.0,71.7134,71.7976,71.5264,71.5825,111900.0
2014-05-30 09:50:00,76.56,76.7,76.51,76.66,60300.0,71.5825,71.7134,71.5358,71.676,60300.0
2014-05-30 10:00:00,76.66,76.74,76.58,76.62,50100.0,71.676,71.7508,71.6012,71.6386,50100.0
2014-05-30 10:10:00,76.63,76.86,76.58,76.81,147300.0,71.648,71.863,71.6012,71.8163,147300.0
2014-05-30 10:20:00,76.81,76.98,76.8,76.97,91400.0,71.8163,71.9752,71.8069,71.9659,91400.0
2014-05-30 10:30:00,76.96,77.03,76.91,76.94,99200.0,71.9565,72.022,71.9098,71.9378,99200.0
2014-05-30 10:40:00,76.94,76.96,76.71,76.75,56300.0,71.9378,71.9565,71.7228,71.7602,56300.0
2014-05-30 10:50:00,76.76,76.87,76.76,76.83,49500.0,71.7695,71.8724,71.7695,71.835,49500.0
2014-05-30 11:00:00,76.83,76.9,76.8,76.84,56400.0,71.835,71.9004,71.8069,71.8443,56400.0
2014-05-30 11:10:00,76.84,76.98,76.83,76.95,44300.0,71.8443,71.9752,71.835,71.9472,44300.0
2014-05-30 11:20:00,76.95,76.96,76.82,76.88,44100.0,71.9472,71.9565,71.8256,71.8817,44100.0
2014-05-30 11:30:00,76.88,76.94,76.86,76.89,31000.0,71.8817,71.9378,71.863,71.8911,31000.0
2014-05-30 11:40:00,76.87,76.9,76.82,76.83,37600.0,71.8724,71.9004,71.8256,71.835,37600.0
2014-05-30 11:50:00,76.83,76.87,76.82,76.86,28400.0,71.835,71.8724,71.8256,71.863,28400.0
2014-05-30 12:00:00,76.86,76.93,76.85,76.9,42700.0,71.863,71.9285,71.8537,71.9004,42700.0
2014-05-30 12:10:00,76.91,76.97,76.89,76.97,30400.0,71.9098,71.9659,71.8911,71.9659,30400.0
2014-05-30 12:20:00,76.96,76.99,76.83,76.85,35300.0,71.9565,71.9846,71.835,71.8537,35300.0
2014-05-30 12:30:00,76.85,76.86,76.55,76.55,62800.0,71.8537,71.863,71.5732,71.5732,62800.0
2014-05-30 12:40:00,76.55,76.66,76.46,76.56,67200.0,71.5732,71.676,71.489,71.5825,67200.0
2014-05-30 12:50:00,76.56,76.6,76.51,76.58,47900.0,71.5825,71.6199,71.5358,71.6012,47900.0
2014-05-30 13:00:00,76.56,76.69,76.51,76.65,25500.0,71.5825,71.7041,71.5358,71.6667,25500.0
2014-05-30 13:10:00,76.65,76.68,76.59,76.61,46000.0,71.6667,71.6947,71.6106,71.6293,46000.0
2014-05-30 13:20:00,76.61,76.64,76.54,76.62,32500.0,71.6293,71.6573,71.5638,71.6386,32500.0
2014-05-30 13:30:00,76.61,76.62,76.48,76.48,34300.0,71.6293,71.6386,71.5077,71.5077,34300.0
2014-05-30 13:40:00,76.47,76.5,76.42,76.47,45400.0,71.4984,71.5264,71.4516,71.4984,45400.0
2014-05-30 13:50:00,76.47,76.5,76.45,76.49,54000.0,71.4984,71.5264,71.4797,71.5171,54000.0
2014-05-30 14:00:00,76.49,76.64,76.44,76.64,42800.0,71.5171,71.6573,71.4703,71.6573,42800.0
2014-05-30 14:10:00,76.64,76.67,76.58,76.59,46600.0,71.6573,71.6854,71.6012,71.6106,46600.0
2014-05-30 14:20:00,76.6,76.66,76.59,76.61,49600.0,71.6199,71.676,71.6106,71.6293,49600.0
2014-05-30 14:30:00,76.61,76.61,76.54,76.59,45800.0,71.6293,71.6293,71.5638,71.6106,45800.0
2014-05-30 14:40:00,76.59,76.67,76.59,76.63,71800.0,71.6106,71.6854,71.6106,71.648,71800.0
2014-05-30 14:50:00,76.64,76.64,76.53,76.56,55100.0,71.6573,71.6573,71.5545,71.5825,55100.0
2014-05-30 15:00:00,76.56,76.66,76.55,76.64,75100.0,71.5825,71.676,71.5732,71.6573,75100.0
2014-05-30 15:10:00,76.64,76.69,76.55,76.56,79900.0,71.6573,71.7041,71.5732,71.5825,79900.0
2014-05-30 15:20:00,76.56,76.57,76.45,76.5,80300.0,71.5825,71.5919,71.4797,71.5264,80300.0
2014-05-30 15:30:00,76.51,76.6,76.5,76.55,162600.0,71.5358,71.6199,71.5264,71.5732,162600.0
2014-05-30 15:40:00,76.56,76.59,76.5,76.52,188000.0,71.5825,71.6106,71.5264,71.5451,188000.0
2014-05-30 15:50:00,76.53,76.55,76.35,76.45,672700.0,71.5545,71.5732,71.3862,71.4797,672700.0
2014-06-02 09:30:00,76.77,76.79,76.42,76.46,143900.0,71.7789,71.7976,71.4516,71.489,143900.0
2014-06-02 09:40:00,76.44,76.6,76.41,76.41,64900.0,71.4703,71.6199,71.4423,71.4423,64900.0
2014-06-02 09:50:00,76.45,76.65,76.45,76.57,55200.0,71.4797,71.6667,71.4797,71.5919,55200.0
2014-06-02 10:00:00,76.57,76.61,76.23,76.23,83300.0,71.5919,71.6293,71.274,71.274,83300.0
2014-06-02 10:10:00,76.23,76.39,76.23,76.35,78700.0,71.274,71.4236,71.274,71.3862,78700.0
2014-06-02 10:20:00,76.34,76.46,76.31,76.42,87400.0,71.3768,71.489,71.3488,71.4516,87400.0
2014-06-02 10:30:00,76.4,76.55,76.38,76.55,86700.0,71.4329,71.5732,71.4142,71.5732,86700.0
2014-06-02 10:40:00,76.57,76.62,76.48,76.51,41100.0,71.5919,71.6386,71.5077,71.5358,41100.0
2014-06-02 10:50:00,76.51,76.57,76.44,76.57,68900.0,71.5358,71.5919,71.4703,71.5919,68900.0
2014-06-02 11:00:00,76.59,76.8,76.5,76.78,63300.0,71.6106,71.8069,71.5264,71.7882,63300.0
2014-06-02 11:10:00,76.79,76.86,76.75,76.83,57800.0,71.7976,71.863,71.7602,71.835,57800.0
2014-06-02 11:20:00,76.84,76.96,76.73,76.91,113400.0,71.8443,71.9565,71.7415,71.9098,113400.0
2014-06-02 11:30:00,76.92,76.96,76.84,76.9,35000.0,71.9191,71.9565,71.8443,71.9004,35000.0
2014-06-02 11:40:00,76.9,77.11,76.9,77.11,81800.0,71.9004,72.0968,71.9004,72.0968,81800.0
2014-06-02 11:50:00,77.14,77.21,77.06,77.09,81600.0,72.1248,72.1903,72.05,72.0781,81600.0
2014-06-02 12:00:00,77.09,77.19,77.08,77.18,49800.0,72.0781,72.1716,72.0687,72.1622,49800.0
2014-06-02 12:10:00,77.18,77.2,77.11,77.15,72000.0,72.1622,72.1809,72.0968,72.1342,72000.0
2014-06-02 12:20:00,77.13,77.21,77.12,77.14,42500.0,72.1155,72.1903,72.1061,72.1248,42500.0
2014-06-02 12:30:00,77.15,77.18,77.05,77.06,35500.0,72.1342,72.1622,72.0407,72.05,35500.0
2014-06-02 12:40:00,77.05,77.1,77.01,77.07,73800.0,72.0407,72.0874,72.0033,72.0594,73800.0
2014-06-02 12:50:00,77.07,77.11,77.05,77.09,26600.0,72.0594,72.0968,72.0407,72.0781,26600.0
2014-06-02 13:00:00,77.1,77.12,77.01,77.02,32400.0,72.0874,72.1061,72.0033,72.0126,32400.0
2014-06-02 13:10:00,77.02,77.04,76.98,77.0,29900.0,72.0126,72.0313,71.9752,71.9939,29900.0
2014-06-02 13:20:00,76.99,77.05,76.95,77.01,39600.0,71.9846,72.0407,71.9472,72.0033,39600.0
2014-06-02 13:30:00,77.02,77.04,76.93,76.94,49100.0,72.0126,72.0313,71.9285,71.9378,49100.0
2014-06-02 13:40:00,76.94,76.96,76.87,76.92,25400.0,71.9378,71.9565,71.8724,71.9191,25400.0
2014-06-02 13:50:00,76.92,76.97,76.92,76.97,30600.0,71.9191,71.9659,71.9191,71.9659,30600.0
2014-06-02 14:00:00,76.97,77.01,76.95,76.98,35300.0,71.9659,72.0033,71.9472,71.9752,35300.0
2014-06-02 14:10:00,76.97,77.04,76.89,76.95,71900.0,71.9659,72.0313,71.8911,71.9472,71900.0
2014-06-02 14:20:00,76.95,76.99,76.92,76.93,84400.0,71.9472,71.9846,71.9191,71.9285,84400.0
2014-06-02 14:30:00,76.94,77.0,76.94,76.97,50700.0,71.9378,71.9939,71.9378,71.9659,50700.0
2014-06-02 14:40:00,76.97,76.97,76.91,76.94,70000.0,71.9659,71.9659,71.9098,71.9378,70000.0
2014-06-02 14:50:00,76.94,76.95,76.9,76.93,44600.0,71.9378,71.9472,71.9004,71.9285,44600.0
2014-06-02 15:00:00,76.92,76.97,76.89,76.97,39800.0,71.9191,71.9659,71.8911,71.9659,39800.0
2014-06-02 15:10:00,76.97,76.98,76.87,76.95,60900.0,71.9659,71.9752,71.8724,71.9472,60900.0
2014-06-02 15:20:00,76.95,76.96,76.92,76.95,48600.0,71.9472,71.9565,71.9191,71.9472,48600.0
2014-06-02 15:30:00,76.94,77.04,76.93,77.03,57100.0,71.9378,72.0313,71.9285,72.022,57100.0
2014-06-02 15:40:00,77.03,77.12,77.01,77.09,99000.0,72.022,72.1061,72.0033,72.0781,99000.0
2014-06-02 15:50:00,77.09,77.1,77.02,77.05,203000.0,72.0781,72.0874,72.0126,72.0407,203000.0
2014-06-03 09:30:00,76.76,77.0,76.51,76.66,152000.0,71.7695,71.9939,71.5358,71.676,152000.0
2014-06-03 09:40:00,76.61,76.69,76.33,76.53,109700.0,71.6293,71.7041,71.3675,71.5545,109700.0
2014-06-03 09:50:00,76.53,76.83,76.52,76.83,103600.0,71.5545,71.835,71.5451,71.835,103600.0
2014-06-03 10:00:00,76.81,76.86,76.66,76.68,77800.0,71.8163,71.863,71.676,71.6947,77800.0
2014-06-03 10:10:00,76.67,76.67,76.53,76.57,62300.0,71.6854,71.6854,71.5545,71.5919,62300.0
2014-06-03 10:20:00,76.54,76.62,76.51,76.51,38900.0,71.5638,71.6386,71.5358,71.5358,38900.0
2014-06-03 10:30:00,76.53,76.58,76.37,76.42,57900.0,71.5545,71.6012,71.4049,71.4516,57900.0
2014-06-03 10:40:00,76.43,76.58,76.35,76.38,56600.0,71.461,71.6012,71.3862,71.4142,56600.0
2014-06-03 10:50:00,76.4,76.47,76.3,76.4,35000.0,71.4329,71.4984,71.3394,71.4329,35000.0
2014-06-03 11:00:00,76.4,76.44,76.35,76.44,29000.0,71.4329,71.4703,71.3862,71.4703,29000.0
2014-06-03 11:10:00,76.43,76.44,76.31,76.4,51100.0,71.461,71.4703,71.3488,71.4329,51100.0
2014-06-03 11:20:00,76.4,76.42,76.3,76.3,36900.0,71.4329,71.4516,71.3394,71.3394,36900.0
2014-06-03 11:30:00,76.29,76.41,76.24,76.4,34600.0,71.3301,71.4423,71.2833,71.4329,34600.0
2014-06-03 11:40:00,76.4,76.4,76.24,76.33,34100.0,71.4329,71.4329,71.2833,71.3675,34100.0
2014-06-03 11:50:00,76.36,76.4,76.29,76.39,28200.0,71.3955,71.4329,71.3301,71.4236,28200.0
2014-06-03 12:00:00,76.4,76.47,76.32,76.34,37000.0,71.4329,71.4984,71.3581,71.3768,37000.0
2014-06-03 12:10:00,76.33,76.48,76.33,76.41,67300.0,71.3675,71.5077,71.3675,71.4423,67300.0
2014-06-03 12:20:00,76.41,76.44,76.4,76.4,21000.0,71.4423,71.4703,71.4329,71.4329,21000.0
2014-06-03 12:30:00,76.41,76.43,76.36,76.38,29300.0,71.4423,71.461,71.3955,71.4142,29300.0
2014-06-03 12:40:00,76.37,76.4,76.36,76.38,35400.0,71.4049,71.4329,71.3955,71.4142,35400.0
2014-06-03 12:50:00,76.38,76.41,76.36,76.36,23600.0,71.4142,71.4423,71.3955,71.3955,23600.0
2014-06-03 13:00:00,76.36,76.46,76.34,76.45,58700.0,71.3955,71.489,71.3768,71.4797,58700.0
2014-06-03 13:10:00,76.44,76.44,76.34,76.38,29900.0,71.4703,71.4703,71.3768,71.4142,29900.0
2014-06-03 13:20:00,76.38,76.46,76.37,76.45,42800.0,71.4142,71.489,71.4049,71.4797,42800.0
2014-06-03 13:30:00,76.44,76.46,76.37,76.44,26300.0,71.4703,71.489,71.4049,71.4703,26300.0
2014-06-03 13:40:00,76.44,76.44,76.33,76.34,50400.0,71.4703,71.4703,71.3675,71.3768,50400.0
2014-06-03 13:50:00,76.34,76.34,76.28,76.34,34100.0,71.3768,71.3768,71.3207,71.3768,34100.0
2014-06-03 14:00:00,76.34,76.4,76.34,76.36,24900.0,71.3768,71.4329,71.3768,71.3955,24900.0
2014-06-03 14:10:00,76.35,76.42,76.31,76.42,31400.0,71.3862,71.4516,71.3488,71.4516,31400.0
2014-06-03 14:20:00,76.42,76.43,76.33,76.36,37500.0,71.4516,71.461,71.3675,71.3955,37500.0
2014-06-03 14:30:00,76.35,76.38,76.31,76.35,31700.0,71.3862,71.4142,71.3488,71.3862,31700.0
2014-06-03 14:40:00,76.36,76.42,76.35,76.37,29200.0,71.3955,71.4516,71.3862,71.4049,29200.0
2014-06-03 14:50:00,76.37,76.4,76.34,76.37,32500.0,71.4049,71.4329,71.3768,71.4049,32500.0
2014-06-03 15:00:00,76.37,76.4,76.27,76.31,54600.0,71.4049,71.4329,71.3114,71.3488,54600.0
2014-06-03 15:10:00,76.31,76.4,76.29,76.39,50900.0,71.3488,71.4329,71.3301,71.4236,50900.0
2014-06-03 15:20:00,76.39,76.46,76.38,76.45,38900.0,71.4236,71.489,71.4142,71.4797,38900.0
2014-06-03 15:30:00,76.45,76.46,76.42,76.45,50900.0,71.4797,71.489,71.4516,71.4797,50900.0
2014-06-03 15:40:00,76.45,76.5,76.44,76.44,60500.0,71.4797,71.5264,71.4703,71.4703,60500.0
2014-06-03 15:50:00,76.44,76.46,76.24,76.36,185700.0,71.4703,71.489,71.2833,71.3955,185700.0
2014-06-04 09:30:00,76.31,76.38,75.82,75.98,159300.0,71.3488,71.4142,70.8906,71.0402,159300.0
2014-06-04 09:40:00,76.0,76.2,75.92,76.07,82400.0,71.0589,71.2459,70.9841,71.1244,82400.0
2014-06-04 09:50:00,76.07,76.19,75.99,76.02,98500.0,71.1244,71.2366,71.0496,71.0776,98500.0
2014-06-04 10:00:00,76.04,76.2,75.95,76.01,171900.0,71.0963,71.2459,71.0122,71.0683,171900.0
2014-06-04 10:10:00,76.03,76.23,76.03,76.14,52200.0,71.087,71.274,71.087,71.1898,52200.0
2014-06-04 10:20:00,76.14,76.2,76.07,76.1,43900.0,71.1898,71.2459,71.1244,71.1524,43900.0
2014-06-04 10:30:00,76.09,76.21,76.08,76.2,50100.0,71.1431,71.2553,71.1337,71.2459,50100.0
2014-06-04 10:40:00,76.21,76.37,76.1,76.11,81100.0,71.2553,71.4049,71.1524,71.1618,81100.0
2014-06-04 10:50:00,76.12,76.23,76.11,76.22,61400.0,71.1711,71.274,71.1618,71.2646,61400.0
2014-06-04 11:00:00,76.22,76.31,76.21,76.22,55000.0,71.2646,71.3488,71.2553,71.2646,55000.0
2014-06-04 11:10:00,76.21,76.24,76.19,76.22,23000.0,71.2553,71.2833,71.2366,71.2646,23000.0
2014-06-04 11:20:00,76.22,76.26,76.21,76.25,61800.0,71.2646,71.302,71.2553,71.2927,61800.0
2014-06-04 11:30:00,76.25,76.4,76.22,76.32,50300.0,71.2927,71.4329,71.2646,71.3581,50300.0
2014-06-04 11:40:00,76.31,76.34,76.23,76.23,29000.0,71.3488,71.3768,71.274,71.274,29000.0
2014-06-04 11:50:00,76.22,76.27,76.2,76.23,34800.0,71.2646,71.3114,71.2459,71.274,34800.0
2014-06-04 12:00:00,76.23,76.32,76.23,76.31,28900.0,71.274,71.3581,71.274,71.3488,28900.0
2014-06-04 12:10:00,76.31,76.33,76.27,76.31,22000.0,71.3488,71.3675,71.3114,71.3488,22000.0
2014-06-04 12:20:00,76.32,76.39,76.3,76.39,20900.0,71.3581,71.4236,71.3394,71.4236,20900.0
2014-06-04 12:30:00,76.4,76.4,76.33,76.33,16700.0,71.4329,71.4329,71.3675,71.3675,16700.0
2014-06-04 12:40:00,76.32,76.42,76.32,76.41,29000.0,71.3581,71.4516,71.3581,71.4423,29000.0
2014-06-04 12:50:00,76.41,76.46,76.41,76.44,24900.0,71.4423,71.489,71.4423,71.4703,24900.0
2014-06-04 13:00:00,76.45,76.53,76.44,76.51,42300.0,71.4797,71.5545,71.4703,71.5358,42300.0
2014-06-04 13:10:00,76.49,76.51,76.37,76.4,49900.0,71.5171,71.5358,71.4049,71.4329,49900.0
2014-06-04 13:20:00,76.4,76.42,76.34,76.36,29100.0,71.4329,71.4516,71.3768,71.3955,29100.0
2014-06-04 13:30:00,76.36,76.41,76.33,76.38,43500.0,71.3955,71.4423,71.3675,71.4142,43500.0
2014-06-04 13:40:00,76.39,76.41,76.31,76.36,31400.0,71.4236,71.4423,71.3488,71.3955,31400.0
2014-06-04 13:50:00,76.35,76.41,76.34,76.4,31400.0,71.3862,71.4423,71.3768,71.4329,31400.0
2014-06-04 14:00:00,76.4,76.42,76.35,76.36,50400.0,71.4329,71.4516,71.3862,71.3955,50400.0
2014-06-04 14:10:00,76.36,76.39,76.35,76.37,26400.0,71.3955,71.4236,71.3862,71.4049,26400.0
2014-06-04 14:20:00,76.37,76.38,76.29,76.31,51700.0,71.4049,71.4142,71.3301,71.3488,51700.0
2014-06-04 14:30:00,76.3,76.38,76.3,76.33,59800.0,71.3394,71.4142,71.3394,71.3675,59800.0
2014-06-04 14:40:00,76.34,76.37,76.23,76.26,68700.0,71.3768,71.4049,71.274,71.302,68700.0
2014-06-04 14:50:00,76.27,76.31,76.23,76.31,53100.0,71.3114,71.3488,71.274,71.3488,53100.0
2014-06-04 15:00:00,76.29,76.38,76.29,76.35,79200.0,71.3301,71.4142,71.3301,71.3862,79200.0
2014-06-04 15:10:00,76.33,76.4,76.32,76.35,52900.0,71.3675,71.4329,71.3581,71.3862,52900.0
2014-06-04 15:20:00,76.35,76.4,76.31,76.36,62600.0,71.3862,71.4329,71.3488,71.3955,62600.0
2014-06-04 15:30:00,76.38,76.41,76.34,76.35,58600.0,71.4142,71.4423,71.3768,71.3862,58600.0
2014-06-04 15:40:00,76.36,76.39,76.31,76.31,127500.0,71.3955,71.4236,71.3488,71.3488,127500.0
2014-06-04 15:50:00,76.32,76.37,76.29,76.3,176300.0,71.3581,71.4049,71.3301,71.3394,176300.0
2014-06-05 09:30:00,76.32,76.71,76.24,76.48,130200.0,71.3581,71.7228,71.2833,71.5077,130200.0
2014-06-05 09:40:00,76.49,76.49,76.2,76.48,56700.0,71.5171,71.5171,71.2459,71.5077,56700.0
2014-06-05 09:50:00,76.46,76.58,76.3,76.47,70400.0,71.489,71.6012,71.3394,71.4984,70400.0
2014-06-05 10:00:00,76.45,76.5,76.29,76.3,65500.0,71.4797,71.5264,71.3301,71.3394,65500.0
2014-06-05 10:10:00,76.3,76.34,76.14,76.25,72000.0,71.3394,71.3768,71.1898,71.2927,72000.0
2014-06-05 10:20:00,76.26,76.5,76.25,76.5,56700.0,71.302,71.5264,71.2927,71.5264,56700.0
2014-06-05 10:30:00,76.49,76.5,76.23,76.28,42100.0,71.5171,71.5264,71.274,71.3207,42100.0
2014-06-05 10:40:00,76.27,76.39,76.25,76.26,55600.0,71.3114,71.4236,71.2927,71.302,55600.0
2014-06-05 10:50:00,76.26,76.3,76.2,76.28,57500.0,71.302,71.3394,71.2459,71.3207,57500.0
2014-06-05 11:00:00,76.27,76.44,76.25,76.44,55300.0,71.3114,71.4703,71.2927,71.4703,55300.0
2014-06-05 11:10:00,76.44,76.59,76.42,76.58,45500.0,71.4703,71.6106,71.4516,71.6012,45500.0
2014-06-05 11:20:00,76.59,76.62,76.53,76.57,22100.0,71.6106,71.6386,71.5545,71.5919,22100.0
2014-06-05 11:30:00,76.57,76.76,76.56,76.75,77900.0,71.5919,71.7695,71.5825,71.7602,77900.0
2014-06-05 11:40:00,76.76,76.95,76.74,76.95,64100.0,71.7695,71.9472,71.7508,71.9472,64100.0
2014-06-05 11:50:00,76.95,77.04,76.93,77.02,86100.0,71.9472,72.0313,71.9285,72.0126,86100.0
2014-06-05 12:00:00,77.03,77.17,77.02,77.1,68700.0,72.022,72.1529,72.0126,72.0874,68700.0
2014-06-05 12:10:00,77.1,77.11,76.94,76.95,49700.0,72.0874,72.0968,71.9378,71.9472,49700.0
2014-06-05 12:20:00,76.96,76.96,76.85,76.88,33200.0,71.9565,71.9565,71.8537,71.8817,33200.0
2014-06-05 12:30:00,76.86,76.98,76.86,76.95,30300.0,71.863,71.9752,71.863,71.9472,30300.0
2014-06-05 12:40:00,76.95,76.97,76.91,76.91,24700.0,71.9472,71.9659,71.9098,71.9098,24700.0
2014-06-05 12:50:00,76.9,76.92,76.85,76.87,32400.0,71.9004,71.9191,71.8537,71.8724,32400.0
2014-06-05 13:00:00,76.87,76.91,76.85,76.91,32200.0,71.8724,71.9098,71.8537,71.9098,32200.0
2014-06-05 13:10:00,76.89,76.92,76.82,76.89,52000.0,71.8911,71.9191,71.8256,71.8911,52000.0
2014-06-05 13:20:00,76.88,76.9,76.85,76.85,54300.0,71.8817,71.9004,71.8537,71.8537,54300.0
2014-06-05 13:30:00,76.84,76.88,76.72,76.76,59400.0,71.8443,71.8817,71.7321,71.7695,59400.0
2014-06-05 13:40:00,76.76,76.76,76.59,76.68,35900.0,71.7695,71.7695,71.6106,71.6947,35900.0
2014-06-05 13:50:00,76.68,76.86,76.68,76.84,31200.0,71.6947,71.863,71.6947,71.8443,31200.0
2014-06-05 14:00:00,76.84,76.84,76.71,76.75,41200.0,71.8443,71.8443,71.7228,71.7602,41200.0
2014-06-05 14:10:00,76.76,76.82,76.75,76.78,32500.0,71.7695,71.8256,71.7602,71.7882,32500.0
2014-06-05 14:20:00,76.77,76.93,76.77,76.9,68600.0,71.7789,71.9285,71.7789,71.9004,68600.0
2014-06-05 14:30:00,76.91,76.92,76.82,76.83,37700.0,71.9098,71.9191,71.8256,71.835,37700.0
2014-06-05 14:40:00,76.83,76.89,76.8,76.89,28600.0,71.835,71.8911,71.8069,71.8911,28600.0
2014-06-05 14:50:00,76.89,76.9,76.78,76.8,53400.0,71.8911,71.9004,71.7882,71.8069,53400.0
2014-06-05 15:00:00,76.8,76.94,76.78,76.87,74800.0,71.8069,71.9378,71.7882,71.8724,74800.0
2014-06-05 15:10:00,76.87,76.93,76.81,76.85,54600.0,71.8724,71.9285,71.8163,71.8537,54600.0
2014-06-05 15:20:00,76.85,76.87,76.79,76.83,49600.0,71.8537,71.8724,71.7976,71.835,49600.0
2014-06-05 15:30:00,76.82,76.84,76.77,76.84,54200.0,71.8256,71.8443,71.7789,71.8443,54200.0
2014-06-05 15:40:00,76.83,76.86,76.8,76.84,68300.0,71.835,71.863,71.8069,71.8443,68300.0
2014-06-05 15:50:00,76.84,76.9,76.83,76.84,155000.0,71.8443,71.9004,71.835,71.8443,155000.0
2014-06-06 09:30:00,77.0,77.5,76.9,77.47,183600.0,71.9939,72.4614,71.9004,72.4334,183600.0
2014-06-06 09:40:00,77.49,77.71,77.46,77.69,100500.0,72.4521,72.6578,72.424,72.6391,100500.0
2014-06-06 09:50:00,77.7,77.75,77.6,77.73,70100.0,72.6484,72.6952,72.5549,72.6765,70100.0
2014-06-06 10:00:00,77.74,77.88,77.7,77.76,109700.0,72.6858,72.8167,72.6484,72.7045,109700.0
2014-06-06 10:10:00,77.74,77.75,77.51,77.55,113800.0,72.6858,72.6952,72.4708,72.5082,113800.0
2014-06-06 10:20:00,77.54,77.7,77.5,77.7,69700.0,72.4988,72.6484,72.4614,72.6484,69700.0
2014-06-06 10:30:00,77.71,77.77,77.63,77.63,87900.0,72.6578,72.7139,72.583,72.583,87900.0
2014-06-06 10:40:00,77.64,77.67,77.57,77.6,69500.0,72.5923,72.6204,72.5269,72.5549,69500.0
2014-06-06 10:50:00,77.59,77.64,77.56,77.59,32600.0,72.5456,72.5923,72.5175,72.5456,32600.0
2014-06-06 11:00:00,77.59,77.75,77.58,77.75,55100.0,72.5456,72.6952,72.5362,72.6952,55100.0
2014-06-06 11:10:00,77.75,77.76,77.64,77.64,47900.0,72.6952,72.7045,72.5923,72.5923,47900.0
2014-06-06 11:20:00,77.65,77.65,77.4,77.42,78700.0,72.6017,72.6017,72.3679,72.3866,78700.0
2014-06-06 11:30:00,77.42,77.5,77.42,77.48,32500.0,72.3866,72.4614,72.3866,72.4427,32500.0
2014-06-06 11:40:00,77.47,77.65,77.47,77.62,41100.0,72.4334,72.6017,72.4334,72.5736,41100.0
2014-06-06 11:50:00,77.61,77.61,77.47,77.55,29800.0,72.5643,72.5643,72.4334,72.5082,29800.0
2014-06-06 12:00:00,77.54,77.62,77.47,77.51,35400.0,72.4988,72.5736,72.4334,72.4708,35400.0
2014-06-06 12:10:00,77.52,77.56,77.5,77.51,30200.0,72.4801,72.5175,72.4614,72.4708,30200.0
2014-06-06 12:20:00,77.52,77.53,77.45,77.48,26900.0,72.4801,72.4895,72.4147,72.4427,26900.0
2014-06-06 12:30:00,77.47,77.54,77.47,77.54,21800.0,72.4334,72.4988,72.4334,72.4988,21800.0
2014-06-06 12:40:00,77.53,77.59,77.51,77.53,33500.0,72.4895,72.5456,72.4708,72.4895,33500.0
2014-06-06 12:50:00,77.55,77.64,77.52,77.58,31500.0,72.5082,72.5923,72.4801,72.5362,31500.0
2014-06-06 13:00:00,77.58,77.63,77.54,77.63,20500.0,72.5362,72.583,72.4988,72.583,20500.0
2014-06-06 13:10:00,77.63,77.65,77.57,77.6,44100.0,72.583,72.6017,72.5269,72.5549,44100.0
2014-06-06 13:20:00,77.59,77.63,77.56,77.57,53800.0,72.5456,72.583,72.5175,72.5269,53800.0
2014-06-06 13:30:00,77.57,77.59,77.5,77.51,35200.0,72.5269,72.5456,72.4614,72.4708,35200.0
2014-06-06 13:40:00,77.51,77.51,77.4,77.46,49300.0,72.4708,72.4708,72.3679,72.424,49300.0
2014-06-06 13:50:00,77.47,77.48,77.42,77.43,27500.0,72.4334,72.4427,72.3866,72.396,27500.0
2014-06-06 14:00:00,77.43,77.55,77.41,77.5,52400.0,72.396,72.5082,72.3773,72.4614,52400.0
2014-06-06 14:10:00,77.5,77.55,77.47,77.47,36300.0,72.4614,72.5082,72.4334,72.4334,36300.0
2014-06-06 14:20:00,77.46,77.54,77.46,77.5,50600.0,72.424,72.4988,72.424,72.4614,50600.0
2014-06-06 14:30:00,77.5,77.53,77.48,77.51,31100.0,72.4614,72.4895,72.4427,72.4708,31100.0
2014-06-06 14:40:00,77.51,77.52,77.44,77.45,37300.0,72.4708,72.4801,72.4053,72.4147,37300.0
2014-06-06 14:50:00,77.46,77.5,77.44,77.46,30800.0,72.424,72.4614,72.4053,72.424,30800.0
2014-06-06 15:00:00,77.47,77.54,77.46,77.51,31500.0,72.4334,72.4988,72.424,72.4708,31500.0
2014-06-06 15:10:00,77.51,77.58,77.5,77.56,48600.0,72.4708,72.5362,72.4614,72.5175,48600.0
2014-06-06 15:20:00,77.55,77.58,77.46,77.48,74200.0,72.5082,72.5362,72.424,72.4427,74200.0
2014-06-06 15:30:00,77.48,77.48,77.31,77.31,131800.0,72.4427,72.4427,72.2838,72.2838,131800.0
2014-06-06 15:40:00,77.32,77.35,77.29,77.35,120400.0,72.2931,72.3212,72.2651,72.3212,120400.0
2014-06-06 15:50:00,77.35,77.45,77.31,77.45,262900.0,72.3212,72.4147,72.2838,72.4147,262900.0
2014-06-09 09:30:00,77.32,77.47,77.12,77.24,125000.0,72.2931,72.4334,72.1061,72.2183,125000.0
2014-06-09 09:40:00,77.24,77.44,77.2,77.33,56800.0,72.2183,72.4053,72.1809,72.3025,56800.0
2014-06-09 09:50:00,77.32,77.35,77.2,77.25,84300.0,72.2931,72.3212,72.1809,72.2277,84300.0
2014-06-09 10:00:00,77.28,77.28,77.06,77.06,72700.0,72.2557,72.2557,72.05,72.05,72700.0
2014-06-09 10:10:00,77.06,77.29,77.06,77.25,64900.0,72.05,72.2651,72.05,72.2277,64900.0
2014-06-09 10:20:00,77.26,77.27,77.11,77.19,64000.0,72.237,72.2464,72.0968,72.1716,64000.0
2014-06-09 10:30:00,77.19,77.24,77.15,77.22,56300.0,72.1716,72.2183,72.1342,72.1996,56300.0
2014-06-09 10:40:00,77.23,77.33,77.2,77.33,36500.0,72.209,72.3025,72.1809,72.3025,36500.0
2014-06-09 10:50:00,77.32,77.32,77.15,77.21,76100.0,72.2931,72.2931,72.1342,72.1903,76100.0
2014-06-09 11:00:00,77.22,77.31,77.22,77.3,83100.0,72.1996,72.2838,72.1996,72.2744,83100.0
2014-06-09 11:10:00,77.3,77.35,77.25,77.31,63500.0,72.2744,72.3212,72.2277,72.2838,63500.0
2014-06-09 11:20:00,77.3,77.33,77.25,77.3,95300.0,72.2744,72.3025,72.2277,72.2744,95300.0
2014-06-09 11:30:00,77.31,77.49,77.31,77.43,58000.0,72.2838,72.4521,72.2838,72.396,58000.0
2014-06-09 11:40:00,77.43,77.48,77.36,77.42,47200.0,72.396,72.4427,72.3305,72.3866,47200.0
2014-06-09 11:50:00,77.42,77.44,77.37,77.39,44500.0,72.3866,72.4053,72.3399,72.3586,44500.0
2014-06-09 12:00:00,77.38,77.46,77.37,77.38,55000.0,72.3492,72.424,72.3399,72.3492,55000.0
2014-06-09 12:10:00,77.38,77.42,77.35,77.42,38900.0,72.3492,72.3866,72.3212,72.3866,38900.0
2014-06-09 12:20:00,77.42,77.42,77.25,77.26,27100.0,72.3866,72.3866,72.2277,72.237,27100.0
2014-06-09 12:30:00,77.26,77.3,77.14,77.19,70900.0,72.237,72.2744,72.1248,72.1716,70900.0
2014-06-09 12:40:00,77.17,77.26,77.14,77.25,42400.0,72.1529,72.237,72.1248,72.2277,42400.0
2014-06-09 12:50:00,77.25,77.25,77.2,77.22,24600.0,72.2277,72.2277,72.1809,72.1996,24600.0
2014-06-09 13:00:00,77.23,77.26,77.17,77.2,48300.0,72.209,72.237,72.1529,72.1809,48300.0
2014-06-09 13:10:00,77.2,77.21,77.13,77.16,41000.0,72.1809,72.1903,72.1155,72.1435,41000.0
2014-06-09 13:20:00,77.17,77.17,77.0,77.0,55600.0,72.1529,72.1529,71.9939,71.9939,55600.0
2014-06-09 13:30:00,77.0,77.15,76.97,77.14,201500.0,71.9939,72.1342,71.9659,72.1248,201500.0
2014-06-09 13:40:00,77.13,77.15,77.05,77.06,91600.0,72.1155,72.1342,72.0407,72.05,91600.0
2014-06-09 13:50:00,77.05,77.06,76.98,76.98,75900.0,72.0407,72.05,71.9752,71.9752,75900.0
2014-06-09 14:00:00,76.99,77.06,76.97,76.99,64100.0,71.9846,72.05,71.9659,71.9846,64100.0
2014-06-09 14:10:00,77.0,77.0,76.76,76.82,82100.0,71.9939,71.9939,71.7695,71.8256,82100.0
2014-06-09 14:20:00,76.81,76.88,76.8,76.81,66600.0,71.8163,71.8817,71.8069,71.8163,66600.0
2014-06-09 14:30:00,76.82,76.88,76.76,76.86,70500.0,71.8256,71.8817,71.7695,71.863,70500.0
2014-06-09 14:40:00,76.86,76.91,76.86,76.88,59700.0,71.863,71.9098,71.863,71.8817,59700.0
2014-06-09 14:50:00,76.88,76.94,76.86,76.89,62400.0,71.8817,71.9378,71.863,71.8911,62400.0
2014-06-09 15:00:00,76.88,76.91,76.85,76.89,81300.0,71.8817,71.9098,71.8537,71.8911,81300.0
2014-06-09 15:10:00,76.89,76.94,76.89,76.94,74300.0,71.8911,71.9378,71.8911,71.9378,74300.0
2014-06-09 15:20:00,76.94,76.95,76.87,76.9,107900.0,71.9378,71.9472,71.8724,71.9004,107900.0
2014-06-09 15:30:00,76.9,76.9,76.79,76.8,88700.0,71.9004,71.9004,71.7976,71.8069,88700.0
2014-06-09 15:40:00,76.79,76.85,76.75,76.77,164800.0,71.7976,71.8537,71.7602,71.7789,164800.0
2014-06-09 15:50:00,76.78,76.87,76.76,76.85,215700.0,71.7882,71.8724,71.7695,71.8537,215700.0
2014-06-10 09:30:00,76.74,77.24,76.57,77.19,233700.0,71.7508,72.2183,71.5919,72.1716,233700.0
2014-06-10 09:40:00,77.16,77.56,77.1,77.44,254300.0,72.1435,72.5175,72.0874,72.4053,254300.0
2014-06-10 09:50:00,77.43,77.5,77.2,77.21,130400.0,72.396,72.4614,72.1809,72.1903,130400.0
2014-06-10 10:00:00,77.2,77.26,77.09,77.14,92300.0,72.1809,72.237,72.0781,72.1248,92300.0
2014-06-10 10:10:00,77.16,77.2,76.99,76.99,146100.0,72.1435,72.1809,71.9846,71.9846,146100.0
2014-06-10 10:20:00,76.99,77.28,76.99,77.12,74300.0,71.9846,72.2557,71.9846,72.1061,74300.0
2014-06-10 10:30:00,77.12,77.15,76.96,76.98,80500.0,72.1061,72.1342,71.9565,71.9752,80500.0
2014-06-10 10:40:00,77.0,77.01,76.76,76.88,94900.0,71.9939,72.0033,71.7695,71.8817,94900.0
2014-06-10 10:50:00,76.88,77.02,76.83,76.89,104500.0,71.8817,72.0126,71.835,71.8911,104500.0
2014-06-10 11:00:00,76.92,77.03,76.84,76.95,95700.0,71.9191,72.022,71.8443,71.9472,95700.0
2014-06-10 11:10:00,76.95,77.2,76.95,77.2,69100.0,71.9472,72.1809,71.9472,72.1809,69100.0
2014-06-10 11:20:00,77.2,77.2,77.06,77.15,44000.0,72.1809,72.1809,72.05,72.1342,44000.0
2014-06-10 11:30:00,77.15,77.19,77.05,77.18,71300.0,72.1342,72.1716,72.0407,72.1622,71300.0
2014-06-10 11:40:00,77.18,77.18,77.09,77.13,36900.0,72.1622,72.1622,72.0781,72.1155,36900.0
2014-06-10 11:50:00,77.13,77.15,77.01,77.1,63600.0,72.1155,72.1342,72.0033,72.0874,63600.0
2014-06-10 12:00:00,77.11,77.16,77.08,77.11,29700.0,72.0968,72.1435,72.0687,72.0968,29700.0
2014-06-10 12:10:00,77.11,77.14,77.03,77.1,31700.0,72.0968,72.1248,72.022,72.0874,31700.0
2014-06-10 12:20:00,77.11,77.13,77.06,77.06,19300.0,72.0968,72.1155,72.05,72.05,19300.0
2014-06-10 12:30:00,77.06,77.06,76.98,77.01,39200.0,72.05,72.05,71.9752,72.0033,39200.0
2014-06-10 12:40:00,77.01,77.01,76.94,77.0,25100.0,72.0033,72.0033,71.9378,71.9939,25100.0
2014-06-10 12:50:00,77.01,77.05,76.99,77.05,26200.0,72.0033,72.0407,71.9846,72.0407,26200.0
2014-06-10 13:00:00,77.05,77.09,77.03,77.05,19300.0,72.0407,72.0781,72.022,72.0407,19300.0
2014-06-10 13:10:00,77.06,77.08,76.99,77.02,15900.0,72.05,72.0687,71.9846,72.0126,15900.0
2014-06-10 13:20:00,77.02,77.02,76.91,76.98,33900.0,72.0126,72.0126,71.9098,71.9752,33900.0
2014-06-10 13:30:00,76.98,77.07,76.96,77.07,26600.0,71.9752,72.0594,71.9565,72.0594,26600.0
2014-06-10 13:40:00,77.08,77.15,77.07,77.15,68600.0,72.0687,72.1342,72.0594,72.1342,68600.0
2014-06-10 13:50:00,77.16,77.22,77.14,77.19,40800.0,72.1435,72.1996,72.1248,72.1716,40800.0
2014-06-10 14:00:00,77.18,77.18,77.1,77.17,39900.0,72.1622,72.1622,72.0874,72.1529,39900.0
2014-06-10 14:10:00,77.17,77.19,77.14,77.19,35000.0,72.1529,72.1716,72.1248,72.1716,35000.0
2014-06-10 14:20:00,77.2,77.27,77.2,77.21,28100.0,72.1809,72.2464,72.1809,72.1903,28100.0
2014-06-10 14:30:00,77.19,77.2,77.12,77.2,40800.0,72.1716,72.1809,72.1061,72.1809,40800.0
2014-06-10 14:40:00,77.2,77.26,77.16,77.2,56300.0,72.1809,72.237,72.1435,72.1809,56300.0
2014-06-10 14:50:00,77.19,77.2,77.17,77.2,21500.0,72.1716,72.1809,72.1529,72.1809,21500.0
2014-06-10 15:00:00,77.19,77.26,77.19,77.22,28600.0,72.1716,72.237,72.1716,72.1996,28600.0
2014-06-10 15:10:00,77.22,77.23,77.2,77.23,32900.0,72.1996,72.209,72.1809,72.209,32900.0
2014-06-10 15:20:00,77.23,77.29,77.21,77.26,65500.0,72.209,72.2651,72.1903,72.237,65500.0
2014-06-10 15:30:00,77.27,77.27,77.23,77.24,49400.0,72.2464,72.2464,72.209,72.2183,49400.0
2014-06-10 15:40:00,77.24,77.25,77.2,77.22,71200.0,72.2183,72.2277,72.1809,72.1996,71200.0
2014-06-10 15:50:00,77.21,77.35,77.19,77.35,255500.0,72.1903,72.3212,72.1716,72.3212,255500.0
2014-06-11 09:30:00,76.96,77.34,76.96,77.31,94900.0,71.9565,72.3118,71.9565,72.2838,94900.0
2014-06-11 09:40:00,77.34,77.37,77.0,77.18,131800.0,72.3118,72.3399,71.9939,72.1622,131800.0
2014-06-11 09:50:00,77.13,77.17,76.91,76.98,37500.0,72.1155,72.1529,71.9098,71.9752,37500.0
2014-06-11 10:00:00,76.97,77.27,76.93,77.21,74800.0,71.9659,72.2464,71.9285,72.1903,74800.0
2014-06-11 10:10:00,77.21,77.31,77.21,77.3,57900.0,72.1903,72.2838,72.1903,72.2744,57900.0
2014-06-11 10:20:00,77.31,77.43,77.25,77.25,76900.0,72.2838,72.396,72.2277,72.2277,76900.0
2014-06-11 10:30:00,77.25,77.34,77.22,77.25,72800.0,72.2277,72.3118,72.1996,72.2277,72800.0
2014-06-11 10:40:00,77.25,77.39,77.23,77.36,36200.0,72.2277,72.3586,72.209,72.3305,36200.0
2014-06-11 10:50:00,77.33,77.34,77.22,77.25,52600.0,72.3025,72.3118,72.1996,72.2277,52600.0
2014-06-11 11:00:00,77.25,77.38,77.25,77.3,42400.0,72.2277,72.3492,72.2277,72.2744,42400.0
2014-06-11 11:10:00,77.32,77.39,77.23,77.25,40100.0,72.2931,72.3586,72.209,72.2277,40100.0
2014-06-11 11:20:00,77.26,77.26,77.08,77.12,40000.0,72.237,72.237,72.0687,72.1061,40000.0
2014-06-11 11:30:00,77.12,77.17,77.05,77.07,34400.0,72.1061,72.1529,72.0407,72.0594,34400.0
2014-06-11 11:40:00,77.08,77.09,76.99,77.01,35100.0,72.0687,72.0781,71.9846,72.0033,35100.0
2014-06-11 11:50:00,77.02,77.07,76.97,77.06,54600.0,72.0126,72.0594,71.9659,72.05,54600.0
2014-06-11 12:00:00,77.07,77.23,77.07,77.16,34300.0,72.0594,72.209,72.0594,72.1435,34300.0
2014-06-11 12:10:00,77.16,77.17,77.04,77.06,40700.0,72.1435,72.1529,72.0313,72.05,40700.0
2014-06-11 12:20:00,77.07,77.07,76.97,77.0,28300.0,72.0594,72.0594,71.9659,71.9939,28300.0
2014-06-11 12:30:00,77.0,77.13,76.97,77.07,46600.0,71.9939,72.1155,71.9659,72.0594,46600.0
2014-06-11 12:40:00,77.05,77.12,77.04,77.11,20200.0,72.0407,72.1061,72.0313,72.0968,20200.0
2014-06-11 12:50:00,77.12,77.18,77.1,77.1,20200.0,72.1061,72.1622,72.0874,72.0874,20200.0
2014-06-11 13:00:00,77.1,77.1,76.97,77.03,27900.0,72.0874,72.0874,71.9659,72.022,27900.0
2014-06-11 13:10:00,77.03,77.06,76.97,77.0,26800.0,72.022,72.05,71.9659,71.9939,26800.0
2014-06-11 13:20:00,77.01,77.16,76.99,77.15,39400.0,72.0033,72.1435,71.9846,72.1342,39400.0
2014-06-11 13:30:00,77.16,77.18,77.07,77.09,27400.0,72.1435,72.1622,72.0594,72.0781,27400.0
2014-06-11 13:40:00,77.07,77.07,76.94,76.94,24700.0,72.0594,72.0594,71.9378,71.9378,24700.0
2014-06-11 13:50:00,76.94,76.99,76.91,76.92,30000.0,71.9378,71.9846,71.9098,71.9191,30000.0
2014-06-11 14:00:00,76.91,76.93,76.77,76.79,36400.0,71.9098,71.9285,71.7789,71.7976,36400.0
2014-06-11 14:10:00,76.8,76.84,76.72,76.83,49100.0,71.8069,71.8443,71.7321,71.835,49100.0
2014-06-11 14:20:00,76.82,76.89,76.73,76.84,45900.0,71.8256,71.8911,71.7415,71.8443,45900.0
2014-06-11 14:30:00,76.84,76.9,76.82,76.86,76800.0,71.8443,71.9004,71.8256,71.863,76800.0
2014-06-11 14:40:00,76.86,76.93,76.79,76.89,70700.0,71.863,71.9285,71.7976,71.8911,70700.0
2014-06-11 14:50:00,76.89,76.9,76.74,76.78,93900.0,71.8911,71.9004,71.7508,71.7882,93900.0
2014-06-11 15:00:00,76.78,76.86,76.76,76.81,63000.0,71.7882,71.863,71.7695,71.8163,63000.0
2014-06-11 15:10:00,76.81,76.9,76.8,76.88,52200.0,71.8163,71.9004,71.8069,71.8817,52200.0
2014-06-11 15:20:00,76.87,76.93,76.81,76.92,53200.0,71.8724,71.9285,71.8163,71.9191,53200.0
2014-06-11 15:30:00,76.93,77.06,76.92,77.05,83000.0,71.9285,72.05,71.9191,72.0407,83000.0
2014-06-11 15:40:00,77.04,77.11,76.96,76.98,121900.0,72.0313,72.0968,71.9565,71.9752,121900.0
2014-06-11 15:50:00,76.97,76.99,76.8,76.88,299800.0,71.9659,71.9846,71.8069,71.8817,299800.0
2014-06-12 09:30:00,76.98,77.14,76.75,76.77,201400.0,71.9752,72.1248,71.7602,71.7789,201400.0
2014-06-12 09:40:00,76.76,76.77,76.34,76.42,115000.0,71.7695,71.7789,71.3768,71.4516,115000.0
2014-06-12 09:50:00,76.41,76.68,76.39,76.56,71900.0,71.4423,71.6947,71.4236,71.5825,71900.0
2014-06-12 10:00:00,76.57,76.84,76.57,76.76,39400.0,71.5919,71.8443,71.5919,71.7695,39400.0
2014-06-12 10:10:00,76.78,76.81,76.56,76.63,38500.0,71.7882,71.8163,71.5825,71.648,38500.0
2014-06-12 10:20:00,76.63,76.67,76.4,76.4,36100.0,71.648,71.6854,71.4329,71.4329,36100.0
2014-06-12 10:30:00,76.4,76.48,76.34,76.36,45600.0,71.4329,71.5077,71.3768,71.3955,45600.0
2014-06-12 10:40:00,76.34,76.38,76.2,76.31,73000.0,71.3768,71.4142,71.2459,71.3488,73000.0
2014-06-12 10:50:00,76.32,76.51,76.29,76.44,99800.0,71.3581,71.5358,71.3301,71.4703,99800.0
2014-06-12 11:00:00,76.45,76.61,76.36,76.61,42800.0,71.4797,71.6293,71.3955,71.6293,42800.0
2014-06-12 11:10:00,76.6,76.69,76.59,76.63,29700.0,71.6199,71.7041,71.6106,71.648,29700.0
2014-06-12 11:20:00,76.63,76.64,76.51,76.6,64500.0,71.648,71.6573,71.5358,71.6199,64500.0
2014-06-12 11:30:00,76.61,76.63,76.52,76.52,48100.0,71.6293,71.648,71.5451,71.5451,48100.0
2014-06-12 11:40:00,76.52,76.53,76.42,76.43,50200.0,71.5451,71.5545,71.4516,71.461,50200.0
2014-06-12 11:50:00,76.42,76.42,76.26,76.26,57900.0,71.4516,71.4516,71.302,71.302,57900.0
2014-06-12 12:00:00,76.26,76.3,76.18,76.29,89300.0,71.302,71.3394,71.2272,71.3301,89300.0
2014-06-12 12:10:00,76.3,76.42,76.28,76.34,57400.0,71.3394,71.4516,71.3207,71.3768,57400.0
2014-06-12 12:20:00,76.34,76.4,76.3,76.37,40600.0,71.3768,71.4329,71.3394,71.4049,40600.0
2014-06-12 12:30:00,76.37,76.42,76.27,76.31,91300.0,71.4049,71.4516,71.3114,71.3488,91300.0
2014-06-12 12:40:00,76.31,76.31,76.18,76.27,67800.0,71.3488,71.3488,71.2272,71.3114,67800.0
2014-06-12 12:50:00,76.27,76.28,76.14,76.22,43300.0,71.3114,71.3207,71.1898,71.2646,43300.0
2014-06-12 13:00:00,76.23,76.25,76.15,76.21,31400.0,71.274,71.2927,71.1992,71.2553,31400.0
2014-06-12 13:10:00,76.21,76.22,76.1,76.11,45400.0,71.2553,71.2646,71.1524,71.1618,45400.0
2014-06-12 13:20:00,76.11,76.14,76.03,76.05,50600.0,71.1618,71.1898,71.087,71.1057,50600.0
2014-06-12 13:30:00,76.06,76.08,76.01,76.07,36600.0,71.115,71.1337,71.0683,71.1244,36600.0
2014-06-12 13:40:00,76.07,76.14,76.0,76.01,42700.0,71.1244,71.1898,71.0589,71.0683,42700.0
2014-06-12 13:50:00,76.01,76.03,75.83,75.86,92800.0,71.0683,71.087,70.9,70.928,92800.0
2014-06-12 14:00:00,75.86,75.86,75.68,75.7,134600.0,70.928,70.928,70.7597,70.7784,134600.0
2014-06-12 14:10:00,75.7,75.72,75.61,75.65,128400.0,70.7784,70.7971,70.6943,70.7317,128400.0
2014-06-12 14:20:00,75.65,75.67,75.55,75.65,96500.0,70.7317,70.7504,70.6382,70.7317,96500.0
2014-06-12 14:30:00,75.65,75.65,75.54,75.58,79700.0,70.7317,70.7317,70.6288,70.6662,79700.0
2014-06-12 14:40:00,75.58,75.71,75.58,75.65,67600.0,70.6662,70.7878,70.6662,70.7317,67600.0
2014-06-12 14:50:00,75.66,75.66,75.5,75.51,79000.0,70.741,70.741,70.5914,70.6008,79000.0
2014-06-12 15:00:00,75.51,75.62,75.5,75.56,74600.0,70.6008,70.7036,70.5914,70.6475,74600.0
2014-06-12 15:10:00,75.56,75.6,75.48,75.54,93200.0,70.6475,70.6849,70.5727,70.6288,93200.0
2014-06-12 15:20:00,75.53,75.68,75.51,75.53,98800.0,70.6195,70.7597,70.6008,70.6195,98800.0
2014-06-12 15:30:00,75.55,75.63,75.46,75.49,101700.0,70.6382,70.713,70.554,70.5821,101700.0
2014-06-12 15:40:00,75.48,75.68,75.46,75.61,135000.0,70.5727,70.7597,70.554,70.6943,135000.0
2014-06-12 15:50:00,75.61,75.8,75.61,75.73,319300.0,70.6943,70.8719,70.6943,70.8065,319300.0
2014-06-13 09:30:00,75.72,75.9,75.61,75.61,120800.0,70.7971,70.9654,70.6943,70.6943,120800.0
2014-06-13 09:40:00,75.58,75.6,75.28,75.42,131800.0,70.6662,70.6849,70.3857,70.5166,131800.0
2014-06-13 09:50:00,75.42,75.57,75.25,75.3,101600.0,70.5166,70.6569,70.3577,70.4044,101600.0
2014-06-13 10:00:00,75.32,75.39,75.15,75.23,71600.0,70.4231,70.4886,70.2642,70.339,71600.0
2014-06-13 10:10:00,75.24,75.67,75.13,75.56,94900.0,70.3483,70.7504,70.2455,70.6475,94900.0
2014-06-13 10:20:00,75.58,75.72,75.53,75.67,37300.0,70.6662,70.7971,70.6195,70.7504,37300.0
2014-06-13 10:30:00,75.69,75.84,75.66,75.74,39800.0,70.7691,70.9093,70.741,70.8158,39800.0
2014-06-13 10:40:00,75.77,75.8,75.65,75.67,54100.0,70.8439,70.8719,70.7317,70.7504,54100.0
2014-06-13 10:50:00,75.68,75.74,75.63,75.72,61800.0,70.7597,70.8158,70.713,70.7971,61800.0
2014-06-13 11:00:00,75.73,75.75,75.68,75.72,43500.0,70.8065,70.8252,70.7597,70.7971,43500.0
2014-06-13 11:10:00,75.72,75.75,75.71,75.73,69100.0,70.7971,70.8252,70.7878,70.8065,69100.0
2014-06-13 11:20:00,75.73,75.75,75.65,75.75,56500.0,70.8065,70.8252,70.7317,70.8252,56500.0
2014-06-13 11:30:00,75.75,75.76,75.56,75.57,65700.0,70.8252,70.8345,70.6475,70.6569,65700.0
2014-06-13 11:40:00,75.57,75.6,75.54,75.6,37900.0,70.6569,70.6849,70.6288,70.6849,37900.0
2014-06-13 11:50:00,75.6,75.6,75.58,75.59,85500.0,70.6849,70.6849,70.6662,70.6756,85500.0
2014-06-13 12:00:00,75.59,75.72,75.58,75.69,81000.0,70.6756,70.7971,70.6662,70.7691,81000.0
2014-06-13 12:10:00,75.7,75.77,75.69,75.77,33000.0,70.7784,70.8439,70.7691,70.8439,33000.0
2014-06-13 12:20:00,75.78,75.85,75.73,75.82,256300.0,70.8532,70.9187,70.8065,70.8906,256300.0
2014-06-13 12:30:00,75.81,75.83,75.72,75.72,36100.0,70.8813,70.9,70.7971,70.7971,36100.0
2014-06-13 12:40:00,75.71,75.8,75.7,75.73,29000.0,70.7878,70.8719,70.7784,70.8065,29000.0
2014-06-13 12:50:00,75.74,75.79,75.72,75.76,23900.0,70.8158,70.8626,70.7971,70.8345,23900.0
2014-06-13 13:00:00,75.75,75.78,75.71,75.74,52400.0,70.8252,70.8532,70.7878,70.8158,52400.0
2014-06-13 13:10:00,75.73,75.8,75.66,75.78,39500.0,70.8065,70.8719,70.741,70.8532,39500.0
2014-06-13 13:20:00,75.78,75.78,75.73,75.77,31900.0,70.8532,70.8532,70.8065,70.8439,31900.0
2014-06-13 13:30:00,75.76,75.78,75.68,75.7,33000.0,70.8345,70.8532,70.7597,70.7784,33000.0
2014-06-13 13:40:00,75.69,75.9,75.67,75.88,29200.0,70.7691,70.9654,70.7504,70.9467,29200.0
2014-06-13 13:50:00,75.87,75.96,75.83,75.93,33800.0,70.9374,71.0215,70.9,70.9935,33800.0
2014-06-13 14:00:00,75.92,76.06,75.91,76.06,58600.0,70.9841,71.115,70.9748,71.115,58600.0
2014-06-13 14:10:00,76.06,76.14,76.04,76.12,71300.0,71.115,71.1898,71.0963,71.1711,71300.0
2014-06-13 14:20:00,76.11,76.14,76.06,76.12,52200.0,71.1618,71.1898,71.115,71.1711,52200.0
2014-06-13 14:30:00,76.11,76.12,75.98,75.98,38300.0,71.1618,71.1711,71.0402,71.0402,38300.0
2014-06-13 14:40:00,75.98,76.01,75.95,75.98,30400.0,71.0402,71.0683,71.0122,71.0402,30400.0
2014-06-13 14:50:00,75.98,76.0,75.95,75.96,96400.0,71.0402,71.0589,71.0122,71.0215,96400.0
2014-06-13 15:00:00,75.97,76.06,75.92,76.05,45100.0,71.0309,71.115,70.9841,71.1057,45100.0
2014-06-13 15:10:00,76.04,76.04,75.89,75.89,46200.0,71.0963,71.0963,70.9561,70.9561,46200.0
2014-06-13 15:20:00,75.88,75.9,75.76,75.78,66100.0,70.9467,70.9654,70.8345,70.8532,66100.0
2014-06-13 15:30:00,75.78,75.83,75.7,75.81,71800.0,70.8532,70.9,70.7784,70.8813,71800.0
2014-06-13 15:40:00,75.81,75.85,75.73,75.82,107400.0,70.8813,70.9187,70.8065,70.8906,107400.0
2014-06-13 15:50:00,75.83,75.96,75.81,75.93,205500.0,70.9,71.0215,70.8813,70.9935,205500.0
2014-06-16 09:30:00,75.6,75.75,75.2,75.56,168700.0,70.6849,70.8252,70.3109,70.6475,168700.0
2014-06-16 09:40:00,75.58,75.78,75.43,75.47,164100.0,70.6662,70.8532,70.526,70.5634,164100.0
2014-06-16 09:50:00,75.45,75.55,75.4,75.4,96500.0,70.5447,70.6382,70.4979,70.4979,96500.0
2014-06-16 10:00:00,75.42,75.51,75.31,75.48,82900.0,70.5166,70.6008,70.4138,70.5727,82900.0
2014-06-16 10:10:00,75.48,75.62,75.48,75.6,84500.0,70.5727,70.7036,70.5727,70.6849,84500.0
2014-06-16 10:20:00,75.59,75.62,75.49,75.52,134500.0,70.6756,70.7036,70.5821,70.6101,134500.0
2014-06-16 10:30:00,75.52,75.54,75.42,75.45,75900.0,70.6101,70.6288,70.5166,70.5447,75900.0
2014-06-16 10:40:00,75.45,75.51,75.44,75.47,102000.0,70.5447,70.6008,70.5353,70.5634,102000.0
2014-06-16 10:50:00,75.48,75.48,75.34,75.4,79600.0,70.5727,70.5727,70.4418,70.4979,79600.0
2014-06-16 11:00:00,75.4,75.42,75.3,75.31,154700.0,70.4979,70.5166,70.4044,70.4138,154700.0
2014-06-16 11:10:00,75.3,75.33,75.23,75.25,84400.0,70.4044,70.4325,70.339,70.3577,84400.0
2014-06-16 11:20:00,75.26,75.27,75.21,75.22,59700.0,70.367,70.3764,70.3203,70.3296,59700.0
2014-06-16 11:30:00,75.22,75.22,75.07,75.11,79100.0,70.3296,70.3296,70.1894,70.2268,79100.0
2014-06-16 11:40:00,75.1,75.11,75.06,75.06,67000.0,70.2174,70.2268,70.18,70.18,67000.0
2014-06-16 11:50:00,75.07,75.07,74.92,74.98,133700.0,70.1894,70.1894,70.0491,70.1052,133700.0
2014-06-16 12:00:00,74.98,75.07,74.97,75.05,148200.0,70.1052,70.1894,70.0959,70.1707,148200.0
2014-06-16 12:10:00,75.05,75.22,75.05,75.13,130800.0,70.1707,70.3296,70.1707,70.2455,130800.0
2014-06-16 12:20:00,75.12,75.17,75.11,75.12,68800.0,70.2361,70.2829,70.2268,70.2361,68800.0
2014-06-16 12:30:00,75.12,75.12,74.99,75.08,93500.0,70.2361,70.2361,70.1146,70.1987,93500.0
2014-06-16 12:40:00,75.08,75.23,75.07,75.2,136500.0,70.1987,70.339,70.1894,70.3109,136500.0
2014-06-16 12:50:00,75.22,75.24,75.07,75.09,94400.0,70.3296,70.3483,70.1894,70.2081,94400.0
2014-06-16 13:00:00,75.09,75.18,75.05,75.15,148700.0,70.2081,70.2922,70.1707,70.2642,148700.0
2014-06-16 13:10:00,75.15,75.16,75.12,75.15,68600.0,70.2642,70.2735,70.2361,70.2642,68600.0
2014-06-16 13:20:00,75.14,75.33,75.14,75.28,105800.0,70.2548,70.4325,70.2548,70.3857,105800.0
2014-06-16 13:30:00,75.28,75.29,75.21,75.23,100400.0,70.3857,70.3951,70.3203,70.339,100400.0
2014-06-16 13:40:00,75.24,75.3,75.23,75.25,110700.0,70.3483,70.4044,70.339,70.3577,110700.0
2014-06-16 13:50:00,75.26,75.27,75.06,75.2,101000.0,70.367,70.3764,70.18,70.3109,101000.0
2014-06-16 14:00:00,75.19,75.21,75.03,75.04,76200.0,70.3016,70.3203,70.152,70.1613,76200.0
2014-06-16 14:10:00,75.03,75.06,74.98,75.03,70500.0,70.152,70.18,70.1052,70.152,70500.0
2014-06-16 14:20:00,75.03,75.08,74.95,75.06,123900.0,70.152,70.1987,70.0772,70.18,123900.0
2014-06-16 14:30:00,75.06,75.23,75.06,75.23,171000.0,70.18,70.339,70.18,70.339,171000.0
2014-06-16 14:40:00,75.23,75.23,75.1,75.13,144600.0,70.339,70.339,70.2174,70.2455,144600.0
2014-06-16 14:50:00,75.12,75.12,74.92,74.94,75000.0,70.2361,70.2361,70.0491,70.0678,75000.0
2014-06-16 15:00:00,74.93,75.02,74.9,75.01,441400.0,70.0585,70.1426,70.0304,70.1333,441400.0
2014-06-16 15:10:00,75.01,75.02,74.91,74.95,88100.0,70.1333,70.1426,70.0398,70.0772,88100.0
2014-06-16 15:20:00,74.95,75.01,74.92,74.95,95700.0,70.0772,70.1333,70.0491,70.0772,95700.0
2014-06-16 15:30:00,74.95,75.03,74.95,75.03,152900.0,70.0772,70.152,70.0772,70.152,152900.0
2014-06-16 15:40:00,75.04,75.06,75.0,75.01,171000.0,70.1613,70.18,70.1239,70.1333,171000.0
2014-06-16 15:50:00,75.0,75.12,74.96,75.12,408500.0,70.1239,70.2361,70.0865,70.2361,408500.0
2014-06-17 09:30:00,75.14,75.25,74.85,74.95,137600.0,70.2548,70.3577,69.9837,70.0772,137600.0
2014-06-17 09:40:00,74.98,75.11,74.9,75.1,146400.0,70.1052,70.2268,70.0304,70.2174,146400.0
2014-06-17 09:50:00,75.09,75.17,75.05,75.09,100400.0,70.2081,70.2829,70.1707,70.2081,100400.0
2014-06-17 10:00:00,75.1,75.3,75.07,75.3,80400.0,70.2174,70.4044,70.1894,70.4044,80400.0
2014-06-17 10:10:00,75.29,75.37,75.25,75.33,84800.0,70.3951,70.4699,70.3577,70.4325,84800.0
2014-06-17 10:20:00,75.31,75.39,75.22,75.33,60900.0,70.4138,70.4886,70.3296,70.4325,60900.0
2014-06-17 10:30:00,75.33,75.4,75.22,75.4,92000.0,70.4325,70.4979,70.3296,70.4979,92000.0
2014-06-17 10:40:00,75.41,75.43,75.02,75.03,155700.0,70.5073,70.526,70.1426,70.152,155700.0
2014-06-17 10:50:00,75.02,75.04,74.74,74.78,125400.0,70.1426,70.1613,69.8808,69.9182,125400.0
2014-06-17 11:00:00,74.78,74.79,74.63,74.65,129800.0,69.9182,69.9276,69.778,69.7967,129800.0
2014-06-17 11:10:00,74.65,74.77,74.63,74.72,113700.0,69.7967,69.9089,69.778,69.8621,113700.0
2014-06-17 11:20:00,74.72,74.73,74.55,74.71,121200.0,69.8621,69.8715,69.7032,69.8528,121200.0
2014-06-17 11:30:00,74.72,74.77,74.72,74.76,68000.0,69.8621,69.9089,69.8621,69.8995,68000.0
2014-06-17 11:40:00,74.77,74.88,74.74,74.87,60400.0,69.9089,70.0117,69.8808,70.0024,60400.0
2014-06-17 11:50:00,74.87,74.98,74.77,74.98,62500.0,70.0024,70.1052,69.9089,70.1052,62500.0
2014-06-17 12:00:00,74.97,74.98,74.95,74.97,37400.0,70.0959,70.1052,70.0772,70.0959,37400.0
2014-06-17 12:10:00,74.96,74.98,74.94,74.97,43700.0,70.0865,70.1052,70.0678,70.0959,43700.0
2014-06-17 12:20:00,74.96,74.97,74.93,74.93,48600.0,70.0865,70.0959,70.0585,70.0585,48600.0
2014-06-17 12:30:00,74.93,75.01,74.92,75.01,38400.0,70.0585,70.1333,70.0491,70.1333,38400.0
2014-06-17 12:40:00,75.01,75.06,75.0,75.06,191200.0,70.1333,70.18,70.1239,70.18,191200.0
2014-06-17 12:50:00,75.06,75.12,75.06,75.1,52700.0,70.18,70.2361,70.18,70.2174,52700.0
2014-06-17 13:00:00,75.1,75.1,74.96,75.0,66400.0,70.2174,70.2174,70.0865,70.1239,66400.0
2014-06-17 13:10:00,75.01,75.07,74.97,75.06,65700.0,70.1333,70.1894,70.0959,70.18,65700.0
2014-06-17 13:20:00,75.07,75.11,75.04,75.04,32200.0,70.1894,70.2268,70.1613,70.1613,32200.0
2014-06-17 13:30:00,75.05,75.12,75.03,75.04,30400.0,70.1707,70.2361,70.152,70.1613,30400.0
2014-06-17 13:40:00,75.05,75.13,75.05,75.06,39600.0,70.1707,70.2455,70.1707,70.18,39600.0
2014-06-17 13:50:00,75.06,75.06,75.01,75.05,35800.0,70.18,70.18,70.1333,70.1707,35800.0
2014-06-17 14:00:00,75.05,75.05,74.98,75.01,50000.0,70.1707,70.1707,70.1052,70.1333,50000.0
2014-06-17 14:10:00,75.01,75.05,75.0,75.01,41800.0,70.1333,70.1707,70.1239,70.1333,41800.0
2014-06-17 14:20:00,75.01,75.08,74.99,75.05,50100.0,70.1333,70.1987,70.1146,70.1707,50100.0
2014-06-17 14:30:00,75.05,75.08,75.0,75.01,41100.0,70.1707,70.1987,70.1239,70.1333,41100.0
2014-06-17 14:40:00,75.0,75.02,74.96,75.01,56100.0,70.1239,70.1426,70.0865,70.1333,56100.0
2014-06-17 14:50:00,75.01,75.03,74.97,75.01,42700.0,70.1333,70.152,70.0959,70.1333,42700.0
2014-06-17 15:00:00,75.01,75.05,74.92,74.99,94700.0,70.1333,70.1707,70.0491,70.1146,94700.0
2014-06-17 15:10:00,74.98,75.05,74.95,75.02,72600.0,70.1052,70.1707,70.0772,70.1426,72600.0
2014-06-17 15:20:00,75.02,75.03,74.98,74.98,98800.0,70.1426,70.152,70.1052,70.1052,98800.0
2014-06-17 15:30:00,75.0,75.05,74.99,75.01,189500.0,70.1239,70.1707,70.1146,70.1333,189500.0
2014-06-17 15:40:00,75.01,75.06,74.9,74.92,174300.0,70.1333,70.18,70.0304,70.0491,174300.0
2014-06-17 15:50:00,74.93,74.99,74.81,74.98,407900.0,70.0585,70.1146,69.9463,70.1052,407900.0
2014-06-18 09:30:00,75.02,75.16,74.75,75.14,175200.0,70.1426,70.2735,69.8902,70.2548,175200.0
2014-06-18 09:40:00,75.14,75.14,74.86,75.05,64500.0,70.2548,70.2548,69.993,70.1707,64500.0
2014-06-18 09:50:00,75.05,75.08,74.95,74.99,64000.0,70.1707,70.1987,70.0772,70.1146,64000.0
2014-06-18 10:00:00,75.0,75.02,74.83,74.93,120300.0,70.1239,70.1426,69.965,70.0585,120300.0
2014-06-18 10:10:00,74.91,74.96,74.85,74.91,95100.0,70.0398,70.0865,69.9837,70.0398,95100.0
2014-06-18 10:20:00,74.89,74.92,74.81,74.92,68100.0,70.0211,70.0491,69.9463,70.0491,68100.0
2014-06-18 10:30:00,74.92,75.01,74.89,74.95,95800.0,70.0491,70.1333,70.0211,70.0772,95800.0
2014-06-18 10:40:00,74.95,74.95,74.82,74.91,123900.0,70.0772,70.0772,69.9556,70.0398,123900.0
2014-06-18 10:50:00,74.9,74.96,74.75,74.75,72100.0,70.0304,70.0865,69.8902,69.8902,72100.0
2014-06-18 11:00:00,74.75,74.8,74.69,74.78,75700.0,69.8902,69.9369,69.8341,69.9182,75700.0
2014-06-18 11:10:00,74.79,74.93,74.78,74.9,45100.0,69.9276,70.0585,69.9182,70.0304,45100.0
2014-06-18 11:20:00,74.91,74.92,74.75,74.76,47200.0,70.0398,70.0491,69.8902,69.8995,47200.0
2014-06-18 11:30:00,74.77,74.86,74.75,74.86,44800.0,69.9089,69.993,69.8902,69.993,44800.0
2014-06-18 11:40:00,74.85,74.96,74.74,74.74,71200.0,69.9837,70.0865,69.8808,69.8808,71200.0
2014-06-18 11:50:00,74.73,74.73,74.6,74.62,42700.0,69.8715,69.8715,69.7499,69.7686,42700.0
2014-06-18 12:00:00,74.62,74.66,74.6,74.66,38000.0,69.7686,69.806,69.7499,69.806,38000.0
2014-06-18 12:10:00,74.65,74.69,74.6,74.69,29300.0,69.7967,69.8341,69.7499,69.8341,29300.0
2014-06-18 12:20:00,74.68,74.7,74.61,74.63,44200.0,69.8247,69.8434,69.7593,69.778,44200.0
2014-06-18 12:30:00,74.64,74.68,74.6,74.68,25700.0,69.7873,69.8247,69.7499,69.8247,25700.0
2014-06-18 12:40:00,74.68,74.71,74.66,74.7,41500.0,69.8247,69.8528,69.806,69.8434,41500.0
2014-06-18 12:50:00,74.7,74.7,74.65,74.67,25700.0,69.8434,69.8434,69.7967,69.8154,25700.0
2014-06-18 13:00:00,74.68,74.69,74.63,74.68,21900.0,69.8247,69.8341,69.778,69.8247,21900.0
2014-06-18 13:10:00,74.68,74.69,74.61,74.61,27500.0,69.8247,69.8341,69.7593,69.7593,27500.0
2014-06-18 13:20:00,74.61,74.65,74.57,74.58,43500.0,69.7593,69.7967,69.7219,69.7312,43500.0
2014-06-18 13:30:00,74.58,74.58,74.46,74.52,69900.0,69.7312,69.7312,69.619,69.6751,69900.0
2014-06-18 13:40:00,74.5,74.56,74.44,74.56,29300.0,69.6564,69.7125,69.6003,69.7125,29300.0
2014-06-18 13:50:00,74.56,74.68,74.51,74.51,48600.0,69.7125,69.8247,69.6658,69.6658,48600.0
2014-06-18 14:00:00,74.51,74.76,74.4,74.55,110200.0,69.6658,69.8995,69.5629,69.7032,110200.0
2014-06-18 14:10:00,74.58,74.85,74.58,74.71,75000.0,69.7312,69.9837,69.7312,69.8528,75000.0
2014-06-18 14:20:00,74.72,74.82,74.72,74.76,62600.0,69.8621,69.9556,69.8621,69.8995,62600.0
2014-06-18 14:30:00,74.75,74.82,74.64,74.66,125700.0,69.8902,69.9556,69.7873,69.806,125700.0
2014-06-18 14:40:00,74.67,74.73,74.6,74.66,66800.0,69.8154,69.8715,69.7499,69.806,66800.0
2014-06-18 14:50:00,74.66,74.81,74.66,74.76,127300.0,69.806,69.9463,69.806,69.8995,127300.0
2014-06-18 15:00:00,74.77,75.04,74.74,75.02,136900.0,69.9089,70.1613,69.8808,70.1426,136900.0
2014-06-18 15:10:00,75.02,75.11,74.93,75.07,85300.0,70.1426,70.2268,70.0585,70.1894,85300.0
2014-06-18 15:20:00,75.07,75.1,74.97,75.0,101300.0,70.1894,70.2174,70.0959,70.1239,101300.0
2014-06-18 15:30:00,75.0,75.08,74.99,75.07,110900.0,70.1239,70.1987,70.1146,70.1894,110900.0
2014-06-18 15:40:00,75.07,75.21,75.05,75.13,192300.0,70.1894,70.3203,70.1707,70.2455,192300.0
2014-06-18 15:50:00,75.13,75.16,75.1,75.14,253300.0,70.2455,70.2735,70.2174,70.2548,253300.0
2014-06-19 09:30:00,75.08,75.42,75.02,75.14,122800.0,70.1987,70.5166,70.1426,70.2548,122800.0
2014-06-19 09:40:00,75.14,75.17,74.94,74.98,65800.0,70.2548,70.2829,70.0678,70.1052,65800.0
2014-06-19 09:50:00,74.98,74.98,74.8,74.93,77000.0,70.1052,70.1052,69.9369,70.0585,77000.0
2014-06-19 10:00:00,74.94,75.0,74.77,74.84,74600.0,70.0678,70.1239,69.9089,69.9743,74600.0
2014-06-19 10:10:00,74.84,75.04,74.8,75.02,78500.0,69.9743,70.1613,69.9369,70.1426,78500.0
2014-06-19 10:20:00,75.0,75.01,74.81,74.83,53900.0,70.1239,70.1333,69.9463,69.965,53900.0
2014-06-19 10:30:00,74.84,74.84,74.57,74.59,95800.0,69.9743,69.9743,69.7219,69.7406,95800.0
2014-06-19 10:40:00,74.59,74.91,74.59,74.89,96100.0,69.7406,70.0398,69.7406,70.0211,96100.0
2014-06-19 10:50:00,74.88,74.88,74.38,74.39,165600.0,70.0117,70.0117,69.5443,69.5536,165600.0
2014-06-19 11:00:00,74.38,74.51,74.23,74.24,135000.0,69.5443,69.6658,69.404,69.4134,135000.0
2014-06-19 11:10:00,74.24,74.35,74.2,74.34,102000.0,69.4134,69.5162,69.376,69.5069,102000.0
2014-06-19 11:20:00,74.33,74.47,74.31,74.41,124600.0,69.4975,69.6284,69.4788,69.5723,124600.0
2014-06-19 11:30:00,74.4,74.47,74.24,74.26,143100.0,69.5629,69.6284,69.4134,69.4321,143100.0
2014-06-19 11:40:00,74.28,74.34,74.26,74.31,80900.0,69.4508,69.5069,69.4321,69.4788,80900.0
2014-06-19 11:50:00,74.32,74.48,74.32,74.48,82200.0,69.4882,69.6377,69.4882,69.6377,82200.0
2014-06-19 12:00:00,74.48,74.63,74.47,74.6,59700.0,69.6377,69.778,69.6284,69.7499,59700.0
2014-06-19 12:10:00,74.61,74.79,74.58,74.78,80600.0,69.7593,69.9276,69.7312,69.9182,80600.0
2014-06-19 12:20:00,74.78,74.86,74.62,74.62,136500.0,69.9182,69.993,69.7686,69.7686,136500.0
2014-06-19 12:30:00,74.62,74.76,74.56,74.76,107900.0,69.7686,69.8995,69.7125,69.8995,107900.0
2014-06-19 12:40:00,74.75,74.91,74.73,74.89,144700.0,69.8902,70.0398,69.8715,70.0211,144700.0
2014-06-19 12:50:00,74.89,74.9,74.64,74.68,112600.0,70.0211,70.0304,69.7873,69.8247,112600.0
2014-06-19 13:00:00,74.68,74.7,74.59,74.63,64200.0,69.8247,69.8434,69.7406,69.778,64200.0
2014-06-19 13:10:00,74.63,74.63,74.31,74.35,103200.0,69.778,69.778,69.4788,69.5162,103200.0
2014-06-19 13:20:00,74.35,74.48,74.29,74.36,85000.0,69.5162,69.6377,69.4601,69.5256,85000.0
2014-06-19 13:30:00,74.36,74.36,74.21,74.22,107700.0,69.5256,69.5256,69.3853,69.3947,107700.0
2014-06-19 13:40:00,74.24,74.31,74.17,74.27,82500.0,69.4134,69.4788,69.3479,69.4414,82500.0
2014-06-19 13:50:00,74.27,74.33,74.23,74.31,70000.0,69.4414,69.4975,69.404,69.4788,70000.0
2014-06-19 14:00:00,74.3,74.31,74.19,74.24,87700.0,69.4695,69.4788,69.3666,69.4134,87700.0
2014-06-19 14:10:00,74.24,74.27,74.15,74.2,116900.0,69.4134,69.4414,69.3292,69.376,116900.0
2014-06-19 14:20:00,74.21,74.26,74.15,74.16,82200.0,69.3853,69.4321,69.3292,69.3386,82200.0
2014-06-19 14:30:00,74.15,74.17,74.11,74.16,89600.0,69.3292,69.3479,69.2918,69.3386,89600.0
2014-06-19 14:40:00,74.15,74.17,74.1,74.15,92900.0,69.3292,69.3479,69.2825,69.3292,92900.0
2014-06-19 14:50:00,74.16,74.32,74.12,74.28,77300.0,69.3386,69.4882,69.3012,69.4508,77300.0
2014-06-19 15:00:00,74.28,74.28,74.23,74.24,74100.0,69.4508,69.4508,69.404,69.4134,74100.0
2014-06-19 15:10:00,74.23,74.28,74.22,74.26,67800.0,69.404,69.4508,69.3947,69.4321,67800.0
2014-06-19 15:20:00,74.26,74.3,74.23,74.25,108200.0,69.4321,69.4695,69.404,69.4227,108200.0
2014-06-19 15:30:00,74.24,74.25,74.19,74.23,143300.0,69.4134,69.4227,69.3666,69.404,143300.0
2014-06-19 15:40:00,74.23,74.32,74.23,74.23,193900.0,69.404,69.4882,69.404,69.404,193900.0
2014-06-19 15:50:00,74.23,74.32,74.2,74.3,590000.0,69.404,69.4882,69.376,69.4695,590000.0
2014-06-20 09:30:00,74.53,74.99,74.35,74.97,1084900.0,69.6845,70.1146,69.5162,70.0959,1084900.0
2014-06-20 09:40:00,74.95,75.01,74.6,74.65,189300.0,70.0772,70.1333,69.7499,69.7967,189300.0
2014-06-20 09:50:00,74.66,74.82,74.59,74.79,141300.0,69.806,69.9556,69.7406,69.9276,141300.0
2014-06-20 10:00:00,74.78,74.86,74.58,74.74,206000.0,69.9182,69.993,69.7312,69.8808,206000.0
2014-06-20 10:10:00,74.75,74.79,74.58,74.58,81800.0,69.8902,69.9276,69.7312,69.7312,81800.0
2014-06-20 10:20:00,74.59,74.72,74.1,74.1,187600.0,69.7406,69.8621,69.2825,69.2825,187600.0
2014-06-20 10:30:00,74.09,74.17,74.06,74.07,98400.0,69.2731,69.3479,69.2451,69.2544,98400.0
2014-06-20 10:40:00,74.07,74.07,74.0,74.01,111900.0,69.2544,69.2544,69.189,69.1983,111900.0
2014-06-20 10:50:00,74.01,74.27,73.92,74.24,150400.0,69.1983,69.4414,69.1142,69.4134,150400.0
2014-06-20 11:00:00,74.27,74.39,74.09,74.09,66300.0,69.4414,69.5536,69.2731,69.2731,66300.0
2014-06-20 11:10:00,74.07,74.21,74.07,74.13,61000.0,69.2544,69.3853,69.2544,69.3105,61000.0
2014-06-20 11:20:00,74.14,74.22,74.11,74.13,45900.0,69.3199,69.3947,69.2918,69.3105,45900.0
2014-06-20 11:30:00,74.13,74.16,74.06,74.1,50200.0,69.3105,69.3386,69.2451,69.2825,50200.0
2014-06-20 11:40:00,74.1,74.3,74.1,74.22,48500.0,69.2825,69.4695,69.2825,69.3947,48500.0
2014-06-20 11:50:00,74.23,74.24,74.07,74.1,61200.0,69.404,69.4134,69.2544,69.2825,61200.0
2014-06-20 12:00:00,74.09,74.13,74.03,74.11,45300.0,69.2731,69.3105,69.217,69.2918,45300.0
2014-06-20 12:10:00,74.11,74.12,73.95,73.98,50600.0,69.2918,69.3012,69.1422,69.1703,50600.0
2014-06-20 12:20:00,73.97,74.02,73.91,73.99,57200.0,69.1609,69.2077,69.1048,69.1796,57200.0
2014-06-20 12:30:00,74.01,74.15,74.0,74.08,32200.0,69.1983,69.3292,69.189,69.2638,32200.0
2014-06-20 12:40:00,74.07,74.17,74.05,74.11,34000.0,69.2544,69.3479,69.2357,69.2918,34000.0
2014-06-20 12:50:00,74.12,74.16,74.09,74.13,23700.0,69.3012,69.3386,69.2731,69.3105,23700.0
2014-06-20 13:00:00,74.13,74.14,74.01,74.02,38800.0,69.3105,69.3199,69.1983,69.2077,38800.0
2014-06-20 13:10:00,74.02,74.04,73.94,73.98,51700.0,69.2077,69.2264,69.1329,69.1703,51700.0
2014-06-20 13:20:00,74.0,74.0,73.85,73.86,88200.0,69.189,69.189,69.0487,69.0581,88200.0
2014-06-20 13:30:00,73.86,73.86,73.8,73.8,73100.0,69.0581,69.0581,69.002,69.002,73100.0
2014-06-20 13:40:00,73.81,73.82,73.8,73.81,91700.0,69.0113,69.0207,69.002,69.0113,91700.0
2014-06-20 13:50:00,73.8,73.81,73.73,73.75,78500.0,69.002,69.0113,68.9365,68.9552,78500.0
2014-06-20 14:00:00,73.75,73.89,73.71,73.89,105400.0,68.9552,69.0861,68.9178,69.0861,105400.0
2014-06-20 14:10:00,73.89,73.96,73.86,73.9,62500.0,69.0861,69.1516,69.0581,69.0955,62500.0
2014-06-20 14:20:00,73.91,73.91,73.86,73.88,46000.0,69.1048,69.1048,69.0581,69.0768,46000.0
2014-06-20 14:30:00,73.89,73.89,73.72,73.74,93300.0,69.0861,69.0861,68.9272,68.9459,93300.0
2014-06-20 14:40:00,73.75,73.82,73.68,73.75,89300.0,68.9552,69.0207,68.8898,68.9552,89300.0
2014-06-20 14:50:00,73.75,73.76,73.68,73.68,88200.0,68.9552,68.9646,68.8898,68.8898,88200.0
2014-06-20 15:00:00,73.68,73.71,73.63,73.67,110300.0,68.8898,68.9178,68.843,68.8804,110300.0
2014-06-20 15:10:00,73.67,73.71,73.61,73.61,116100.0,68.8804,68.9178,68.8243,68.8243,116100.0
2014-06-20 15:20:00,73.61,73.65,73.57,73.65,186400.0,68.8243,68.8617,68.7869,68.8617,186400.0
2014-06-20 15:30:00,73.65,73.71,73.57,73.61,241700.0,68.8617,68.9178,68.7869,68.8243,241700.0
2014-06-20 15:40:00,73.62,73.63,73.48,73.5,389700.0,68.8337,68.843,68.7028,68.7215,389700.0
2014-06-20 15:50:00,73.51,73.8,73.51,73.77,1195400.0,68.7308,69.002,68.7308,68.9739,1195400.0
2014-06-23 09:30:00,73.59,73.64,73.28,73.38,308400.0,68.8056,68.8524,68.5158,68.6093,308400.0
2014-06-23 09:40:00,73.39,73.55,73.22,73.23,116600.0,68.6186,68.7682,68.4597,68.469,116600.0
2014-06-23 09:50:00,73.22,73.55,73.22,73.48,107600.0,68.4597,68.7682,68.4597,68.7028,107600.0
2014-06-23 10:00:00,73.47,73.65,73.46,73.53,99700.0,68.6934,68.8617,68.6841,68.7495,99700.0
2014-06-23 10:10:00,73.54,73.61,73.2,73.54,113200.0,68.7589,68.8243,68.441,68.7589,113200.0
2014-06-23 10:20:00,73.53,73.66,73.52,73.57,75300.0,68.7495,68.8711,68.7402,68.7869,75300.0
2014-06-23 10:30:00,73.57,73.86,73.56,73.81,113700.0,68.7869,69.0581,68.7776,69.0113,113700.0
2014-06-23 10:40:00,73.79,73.88,73.73,73.82,103300.0,68.9926,69.0768,68.9365,69.0207,103300.0
2014-06-23 10:50:00,73.81,73.86,73.77,73.77,65800.0,69.0113,69.0581,68.9739,68.9739,65800.0
2014-06-23 11:00:00,73.76,73.83,73.73,73.77,92200.0,68.9646,69.03,68.9365,68.9739,92200.0
2014-06-23 11:10:00,73.77,73.83,73.76,73.78,53300.0,68.9739,69.03,68.9646,68.9833,53300.0
2014-06-23 11:20:00,73.79,73.88,73.77,73.8,108200.0,68.9926,69.0768,68.9739,69.002,108200.0
2014-06-23 11:30:00,73.8,73.93,73.8,73.89,134700.0,69.002,69.1235,69.002,69.0861,134700.0
2014-06-23 11:40:00,73.88,73.94,73.87,73.92,62000.0,69.0768,69.1329,69.0674,69.1142,62000.0
2014-06-23 11:50:00,73.92,73.94,73.79,73.81,99800.0,69.1142,69.1329,68.9926,69.0113,99800.0
2014-06-23 12:00:00,73.81,73.9,73.8,73.85,79000.0,69.0113,69.0955,69.002,69.0487,79000.0
2014-06-23 12:10:00,73.84,74.09,73.82,74.05,167800.0,69.0394,69.2731,69.0207,69.2357,167800.0
2014-06-23 12:20:00,74.06,74.18,74.06,74.15,75800.0,69.2451,69.3573,69.2451,69.3292,75800.0
2014-06-23 12:30:00,74.15,74.3,74.15,74.27,86100.0,69.3292,69.4695,69.3292,69.4414,86100.0
2014-06-23 12:40:00,74.27,74.28,74.15,74.17,77700.0,69.4414,69.4508,69.3292,69.3479,77700.0
2014-06-23 12:50:00,74.16,74.22,74.15,74.18,53000.0,69.3386,69.3947,69.3292,69.3573,53000.0
2014-06-23 13:00:00,74.16,74.25,74.16,74.22,70100.0,69.3386,69.4227,69.3386,69.3947,70100.0
2014-06-23 13:10:00,74.22,74.24,74.12,74.12,64800.0,69.3947,69.4134,69.3012,69.3012,64800.0
2014-06-23 13:20:00,74.12,74.22,74.12,74.22,73300.0,69.3012,69.3947,69.3012,69.3947,73300.0
2014-06-23 13:30:00,74.2,74.29,74.19,74.25,62200.0,69.376,69.4601,69.3666,69.4227,62200.0
2014-06-23 13:40:00,74.24,74.24,74.15,74.16,57500.0,69.4134,69.4134,69.3292,69.3386,57500.0
2014-06-23 13:50:00,74.15,74.23,74.11,74.13,74100.0,69.3292,69.404,69.2918,69.3105,74100.0
2014-06-23 14:00:00,74.13,74.14,74.01,74.06,101200.0,69.3105,69.3199,69.1983,69.2451,101200.0
2014-06-23 14:10:00,74.07,74.15,74.06,74.12,60100.0,69.2544,69.3292,69.2451,69.3012,60100.0
2014-06-23 14:20:00,74.13,74.18,74.12,74.18,74600.0,69.3105,69.3573,69.3012,69.3573,74600.0
2014-06-23 14:30:00,74.18,74.21,74.13,74.19,78200.0,69.3573,69.3853,69.3105,69.3666,78200.0
2014-06-23 14:40:00,74.2,74.28,74.18,74.23,67700.0,69.376,69.4508,69.3573,69.404,67700.0
2014-06-23 14:50:00,74.22,74.25,74.19,74.24,72900.0,69.3947,69.4227,69.3666,69.4134,72900.0
2014-06-23 15:00:00,74.24,74.25,74.17,74.17,91700.0,69.4134,69.4227,69.3479,69.3479,91700.0
2014-06-23 15:10:00,74.17,74.17,74.13,74.15,182700.0,69.3479,69.3479,69.3105,69.3292,182700.0
2014-06-23 15:20:00,74.15,74.21,74.14,74.17,96200.0,69.3292,69.3853,69.3199,69.3479,96200.0
2014-06-23 15:30:00,74.17,74.23,74.17,74.22,66100.0,69.3479,69.404,69.3479,69.3947,66100.0
2014-06-23 15:40:00,74.22,74.24,74.2,74.2,146500.0,69.3947,69.4134,69.376,69.376,146500.0
2014-06-23 15:50:00,74.21,74.22,74.14,74.14,347000.0,69.3853,69.3947,69.3199,69.3199,347000.0
2014-06-24 09:30:00,74.09,74.49,74.0,74.49,204000.0,69.2731,69.6471,69.189,69.6471,204000.0
2014-06-24 09:40:00,74.49,74.51,74.33,74.35,131200.0,69.6471,69.6658,69.4975,69.5162,131200.0
2014-06-24 09:50:00,74.36,74.45,74.26,74.43,123500.0,69.5256,69.6097,69.4321,69.591,123500.0
2014-06-24 10:00:00,74.43,74.63,74.37,74.62,151900.0,69.591,69.778,69.5349,69.7686,151900.0
2014-06-24 10:10:00,74.62,74.63,74.49,74.53,142700.0,69.7686,69.778,69.6471,69.6845,142700.0
2014-06-24 10:20:00,74.53,74.75,74.52,74.72,100200.0,69.6845,69.8902,69.6751,69.8621,100200.0
2014-06-24 10:30:00,74.72,74.79,74.67,74.73,105100.0,69.8621,69.9276,69.8154,69.8715,105100.0
2014-06-24 10:40:00,74.73,74.75,74.58,74.59,65800.0,69.8715,69.8902,69.7312,69.7406,65800.0
2014-06-24 10:50:00,74.58,74.59,74.4,74.4,84700.0,69.7312,69.7406,69.5629,69.5629,84700.0
2014-06-24 11:00:00,74.41,74.65,74.37,74.62,185300.0,69.5723,69.7967,69.5349,69.7686,185300.0
2014-06-24 11:10:00,74.62,74.64,74.57,74.59,269000.0,69.7686,69.7873,69.7219,69.7406,269000.0
2014-06-24 11:20:00,74.59,74.62,74.49,74.49,44000.0,69.7406,69.7686,69.6471,69.6471,44000.0
2014-06-24 11:30:00,74.5,74.52,74.3,74.3,86600.0,69.6564,69.6751,69.4695,69.4695,86600.0
2014-06-24 11:40:00,74.31,74.31,74.22,74.23,48600.0,69.4788,69.4788,69.3947,69.404,48600.0
2014-06-24 11:50:00,74.22,74.23,74.07,74.1,82000.0,69.3947,69.404,69.2544,69.2825,82000.0
2014-06-24 12:00:00,74.09,74.1,74.0,74.0,56100.0,69.2731,69.2825,69.189,69.189,56100.0
2014-06-24 12:10:00,74.0,74.01,73.95,73.99,65900.0,69.189,69.1983,69.1422,69.1796,65900.0
2014-06-24 12:20:00,73.99,74.0,73.91,73.95,79100.0,69.1796,69.189,69.1048,69.1422,79100.0
2014-06-24 12:30:00,73.95,73.95,73.91,73.92,46100.0,69.1422,69.1422,69.1048,69.1142,46100.0
2014-06-24 12:40:00,73.92,73.92,73.8,73.8,80800.0,69.1142,69.1142,69.002,69.002,80800.0
2014-06-24 12:50:00,73.81,73.84,73.72,73.73,91900.0,69.0113,69.0394,68.9272,68.9365,91900.0
2014-06-24 13:00:00,73.73,73.74,73.5,73.52,154000.0,68.9365,68.9459,68.7215,68.7402,154000.0
2014-06-24 13:10:00,73.53,73.55,73.33,73.42,140600.0,68.7495,68.7682,68.5625,68.6467,140600.0
2014-06-24 13:20:00,73.41,73.55,73.3,73.54,72300.0,68.6373,68.7682,68.5345,68.7589,72300.0
2014-06-24 13:30:00,73.54,73.57,73.48,73.56,92400.0,68.7589,68.7869,68.7028,68.7776,92400.0
2014-06-24 13:40:00,73.56,73.65,73.48,73.52,110400.0,68.7776,68.8617,68.7028,68.7402,110400.0
2014-06-24 13:50:00,73.52,73.58,73.31,73.32,78400.0,68.7402,68.7963,68.5438,68.5532,78400.0
2014-06-24 14:00:00,73.32,73.46,73.31,73.42,63600.0,68.5532,68.6841,68.5438,68.6467,63600.0
2014-06-24 14:10:00,73.43,73.46,73.36,73.42,72100.0,68.656,68.6841,68.5906,68.6467,72100.0
2014-06-24 14:20:00,73.43,73.47,73.21,73.21,101600.0,68.656,68.6934,68.4503,68.4503,101600.0
2014-06-24 14:30:00,73.23,73.24,73.05,73.06,177000.0,68.469,68.4784,68.3007,68.3101,177000.0
2014-06-24 14:40:00,73.07,73.17,73.05,73.09,111500.0,68.3194,68.4129,68.3007,68.3381,111500.0
2014-06-24 14:50:00,73.1,73.19,73.06,73.08,105200.0,68.3475,68.4316,68.3101,68.3288,105200.0
2014-06-24 15:00:00,73.08,73.1,72.9,72.92,278700.0,68.3288,68.3475,68.1605,68.1792,278700.0
2014-06-24 15:10:00,72.91,72.91,72.75,72.75,234700.0,68.1698,68.1698,68.0202,68.0202,234700.0
2014-06-24 15:20:00,72.75,72.8,72.66,72.73,288300.0,68.0202,68.067,67.9361,68.0015,288300.0
2014-06-24 15:30:00,72.73,72.81,72.56,72.57,171800.0,68.0015,68.0763,67.8426,67.8519,171800.0
2014-06-24 15:40:00,72.58,72.88,72.55,72.84,157900.0,67.8613,68.1418,67.8332,68.1044,157900.0
2014-06-24 15:50:00,72.83,72.87,72.7,72.7,466700.0,68.095,68.1324,67.9735,67.9735,466700.0
2014-06-25 09:30:00,72.56,73.23,72.54,73.0,231000.0,67.8426,68.469,67.8239,68.254,231000.0
2014-06-25 09:40:00,73.01,73.3,72.99,73.23,87100.0,68.2633,68.5345,68.2446,68.469,87100.0
2014-06-25 09:50:00,73.24,73.55,73.22,73.25,136500.0,68.4784,68.7682,68.4597,68.4877,136500.0
2014-06-25 10:00:00,73.25,73.3,73.07,73.28,115700.0,68.4877,68.5345,68.3194,68.5158,115700.0
2014-06-25 10:10:00,73.3,73.4,73.18,73.19,77100.0,68.5345,68.628,68.4223,68.4316,77100.0
2014-06-25 10:20:00,73.19,73.23,73.1,73.19,83000.0,68.4316,68.469,68.3475,68.4316,83000.0
2014-06-25 10:30:00,73.18,73.32,73.17,73.24,61500.0,68.4223,68.5532,68.4129,68.4784,61500.0
2014-06-25 10:40:00,73.24,73.36,73.19,73.31,82600.0,68.4784,68.5906,68.4316,68.5438,82600.0
2014-06-25 10:50:00,73.32,73.45,73.27,73.43,85300.0,68.5532,68.6747,68.5064,68.656,85300.0
2014-06-25 11:00:00,73.45,73.49,73.31,73.31,92200.0,68.6747,68.7121,68.5438,68.5438,92200.0
2014-06-25 11:10:00,73.32,73.42,73.3,73.35,72700.0,68.5532,68.6467,68.5345,68.5812,72700.0
2014-06-25 11:20:00,73.36,73.5,73.36,73.42,57000.0,68.5906,68.7215,68.5906,68.6467,57000.0
2014-06-25 11:30:00,73.43,73.43,73.13,73.13,68900.0,68.656,68.656,68.3755,68.3755,68900.0
2014-06-25 11:40:00,73.13,73.24,73.08,73.1,78800.0,68.3755,68.4784,68.3288,68.3475,78800.0
2014-06-25 11:50:00,73.09,73.13,73.01,73.02,69200.0,68.3381,68.3755,68.2633,68.2727,69200.0
2014-06-25 12:00:00,73.03,73.08,73.01,73.06,42900.0,68.282,68.3288,68.2633,68.3101,42900.0
2014-06-25 12:10:00,73.05,73.15,73.04,73.12,46300.0,68.3007,68.3942,68.2914,68.3662,46300.0
2014-06-25 12:20:00,73.12,73.24,73.11,73.24,42100.0,68.3662,68.4784,68.3568,68.4784,42100.0
2014-06-25 12:30:00,73.24,73.3,73.2,73.2,45000.0,68.4784,68.5345,68.441,68.441,45000.0
2014-06-25 12:40:00,73.2,73.2,73.07,73.09,45400.0,68.441,68.441,68.3194,68.3381,45400.0
2014-06-25 12:50:00,73.08,73.13,73.03,73.04,38900.0,68.3288,68.3755,68.282,68.2914,38900.0
2014-06-25 13:00:00,73.04,73.27,73.03,73.22,47500.0,68.2914,68.5064,68.282,68.4597,47500.0
2014-06-25 13:10:00,73.22,73.22,73.07,73.1,42700.0,68.4597,68.4597,68.3194,68.3475,42700.0
2014-06-25 13:20:00,73.08,73.16,73.02,73.03,34200.0,68.3288,68.4036,68.2727,68.282,34200.0
2014-06-25 13:30:00,73.05,73.09,73.05,73.08,41200.0,68.3007,68.3381,68.3007,68.3288,41200.0
2014-06-25 13:40:00,73.08,73.08,73.0,73.0,60100.0,68.3288,68.3288,68.254,68.254,60100.0
2014-06-25 13:50:00,73.0,73.2,72.99,73.15,66800.0,68.254,68.441,68.2446,68.3942,66800.0
2014-06-25 14:00:00,73.16,73.22,73.16,73.18,39600.0,68.4036,68.4597,68.4036,68.4223,39600.0
2014-06-25 14:10:00,73.17,73.2,73.13,73.17,54900.0,68.4129,68.441,68.3755,68.4129,54900.0
2014-06-25 14:20:00,73.18,73.22,73.16,73.17,53600.0,68.4223,68.4597,68.4036,68.4129,53600.0
2014-06-25 14:30:00,73.17,73.18,73.12,73.18,48100.0,68.4129,68.4223,68.3662,68.4223,48100.0
2014-06-25 14:40:00,73.17,73.19,73.05,73.09,70000.0,68.4129,68.4316,68.3007,68.3381,70000.0
2014-06-25 14:50:00,73.1,73.11,72.99,72.99,60000.0,68.3475,68.3568,68.2446,68.2446,60000.0
2014-06-25 15:00:00,72.99,73.13,72.98,73.13,65400.0,68.2446,68.3755,68.2353,68.3755,65400.0
2014-06-25 15:10:00,73.12,73.14,73.08,73.1,94200.0,68.3662,68.3849,68.3288,68.3475,94200.0
2014-06-25 15:20:00,73.11,73.17,73.1,73.15,63600.0,68.3568,68.4129,68.3475,68.3942,63600.0
2014-06-25 15:30:00,73.15,73.24,73.14,73.22,126000.0,68.3942,68.4784,68.3849,68.4597,126000.0
2014-06-25 15:40:00,73.22,73.22,73.1,73.1,112200.0,68.4597,68.4597,68.3475,68.3475,112200.0
2014-06-25 15:50:00,73.1,73.12,73.03,73.05,355600.0,68.3475,68.3662,68.282,68.3007,355600.0
2014-06-26 09:30:00,73.26,73.28,73.0,73.1,219700.0,68.4971,68.5158,68.254,68.3475,219700.0
2014-06-26 09:40:00,73.11,73.11,72.77,72.78,160300.0,68.3568,68.3568,68.0389,68.0483,160300.0
2014-06-26 09:50:00,72.78,72.86,72.65,72.8,152400.0,68.0483,68.1231,67.9267,68.067,152400.0
2014-06-26 10:00:00,72.8,72.8,72.61,72.65,135200.0,68.067,68.067,67.8893,67.9267,135200.0
2014-06-26 10:10:00,72.66,72.75,72.62,72.75,117700.0,67.9361,68.0202,67.8987,68.0202,117700.0
2014-06-26 10:20:00,72.76,72.87,72.73,72.85,102100.0,68.0296,68.1324,68.0015,68.1137,102100.0
2014-06-26 10:30:00,72.84,72.9,72.71,72.79,78700.0,68.1044,68.1605,67.9828,68.0576,78700.0
2014-06-26 10:40:00,72.8,72.92,72.72,72.92,57700.0,68.067,68.1792,67.9922,68.1792,57700.0
2014-06-26 10:50:00,72.92,73.02,72.89,72.99,76500.0,68.1792,68.2727,68.1511,68.2446,76500.0
2014-06-26 11:00:00,73.0,73.14,73.0,73.09,60800.0,68.254,68.3849,68.254,68.3381,60800.0
2014-06-26 11:10:00,73.09,73.15,73.03,73.05,58000.0,68.3381,68.3942,68.282,68.3007,58000.0
2014-06-26 11:20:00,73.05,73.14,73.02,73.06,55800.0,68.3007,68.3849,68.2727,68.3101,55800.0
2014-06-26 11:30:00,73.08,73.13,73.0,73.07,53100.0,68.3288,68.3755,68.254,68.3194,53100.0
2014-06-26 11:40:00,73.06,73.08,73.0,73.08,34900.0,68.3101,68.3288,68.254,68.3288,34900.0
2014-06-26 11:50:00,73.08,73.08,73.0,73.05,53500.0,68.3288,68.3288,68.254,68.3007,53500.0
2014-06-26 12:00:00,73.05,73.15,73.01,73.01,86200.0,68.3007,68.3942,68.2633,68.2633,86200.0
2014-06-26 12:10:00,73.01,73.02,72.95,72.97,124000.0,68.2633,68.2727,68.2072,68.2259,124000.0
2014-06-26 12:20:00,72.97,72.98,72.83,72.84,44700.0,68.2259,68.2353,68.095,68.1044,44700.0
2014-06-26 12:30:00,72.82,72.86,72.74,72.76,67700.0,68.0857,68.1231,68.0109,68.0296,67700.0
2014-06-26 12:40:00,72.76,72.77,72.62,72.63,51100.0,68.0296,68.0389,67.8987,67.908,51100.0
2014-06-26 12:50:00,72.62,72.65,72.56,72.57,84900.0,67.8987,67.9267,67.8426,67.8519,84900.0
2014-06-26 13:00:00,72.58,72.63,72.57,72.61,45100.0,67.8613,67.908,67.8519,67.8893,45100.0
2014-06-26 13:10:00,72.62,72.63,72.57,72.58,69100.0,67.8987,67.908,67.8519,67.8613,69100.0
2014-06-26 13:20:00,72.58,72.71,72.58,72.64,109200.0,67.8613,67.9828,67.8613,67.9174,109200.0
2014-06-26 13:30:00,72.64,72.73,72.64,72.73,38400.0,67.9174,68.0015,67.9174,68.0015,38400.0
2014-06-26 13:40:00,72.74,72.77,72.68,72.7,43300.0,68.0109,68.0389,67.9548,67.9735,43300.0
2014-06-26 13:50:00,72.7,72.73,72.66,72.67,49700.0,67.9735,68.0015,67.9361,67.9454,49700.0
2014-06-26 14:00:00,72.66,72.71,72.64,72.67,51100.0,67.9361,67.9828,67.9174,67.9454,51100.0
2014-06-26 14:10:00,72.66,72.69,72.58,72.59,63200.0,67.9361,67.9641,67.8613,67.8706,63200.0
2014-06-26 14:20:00,72.59,72.64,72.58,72.63,48600.0,67.8706,67.9174,67.8613,67.908,48600.0
2014-06-26 14:30:00,72.63,72.71,72.61,72.71,38700.0,67.908,67.9828,67.8893,67.9828,38700.0
2014-06-26 14:40:00,72.71,72.74,72.64,72.66,68100.0,67.9828,68.0109,67.9174,67.9361,68100.0
2014-06-26 14:50:00,72.67,72.72,72.65,72.7,64500.0,67.9454,67.9922,67.9267,67.9735,64500.0
2014-06-26 15:00:00,72.7,72.8,72.69,72.79,74900.0,67.9735,68.067,67.9641,68.0576,74900.0
2014-06-26 15:10:00,72.79,72.8,72.72,72.73,67500.0,68.0576,68.067,67.9922,68.0015,67500.0
2014-06-26 15:20:00,72.73,72.73,72.67,72.68,63600.0,68.0015,68.0015,67.9454,67.9548,63600.0
2014-06-26 15:30:00,72.67,72.8,72.67,72.78,95400.0,67.9454,68.067,67.9454,68.0483,95400.0
2014-06-26 15:40:00,72.78,72.8,72.7,72.78,157600.0,68.0483,68.067,67.9735,68.0483,157600.0
2014-06-26 15:50:00,72.78,72.78,72.69,72.77,286900.0,68.0483,68.0483,67.9641,68.0389,286900.0
2014-06-27 09:30:00,72.52,72.66,72.45,72.63,303000.0,67.8052,67.9361,67.7397,67.908,303000.0
2014-06-27 09:40:00,72.64,72.9,72.64,72.9,102500.0,67.9174,68.1605,67.9174,68.1605,102500.0
2014-06-27 09:50:00,72.88,72.9,72.79,72.88,71600.0,68.1418,68.1605,68.0576,68.1418,71600.0
2014-06-27 10:00:00,72.88,72.93,72.81,72.92,124300.0,68.1418,68.1885,68.0763,68.1792,124300.0
2014-06-27 10:10:00,72.92,72.94,72.81,72.83,242300.0,68.1792,68.1979,68.0763,68.095,242300.0
2014-06-27 10:20:00,72.82,72.91,72.81,72.9,121800.0,68.0857,68.1698,68.0763,68.1605,121800.0
2014-06-27 10:30:00,72.9,73.1,72.88,73.07,113300.0,68.1605,68.3475,68.1418,68.3194,113300.0
2014-06-27 10:40:00,73.07,73.21,72.93,72.95,144000.0,68.3194,68.4503,68.1885,68.2072,144000.0
2014-06-27 10:50:00,72.95,73.02,72.95,72.98,111100.0,68.2072,68.2727,68.2072,68.2353,111100.0
2014-06-27 11:00:00,72.98,73.04,72.96,73.03,81700.0,68.2353,68.2914,68.2166,68.282,81700.0
2014-06-27 11:10:00,73.03,73.06,72.89,72.9,57900.0,68.282,68.3101,68.1511,68.1605,57900.0
2014-06-27 11:20:00,72.91,73.04,72.9,73.02,66300.0,68.1698,68.2914,68.1605,68.2727,66300.0
2014-06-27 11:30:00,73.02,73.05,72.92,72.93,54000.0,68.2727,68.3007,68.1792,68.1885,54000.0
2014-06-27 11:40:00,72.93,72.97,72.91,72.95,76600.0,68.1885,68.2259,68.1698,68.2072,76600.0
2014-06-27 11:50:00,72.95,73.01,72.91,73.01,46000.0,68.2072,68.2633,68.1698,68.2633,46000.0
2014-06-27 12:00:00,73.01,73.04,72.97,73.02,45100.0,68.2633,68.2914,68.2259,68.2727,45100.0
2014-06-27 12:10:00,73.01,73.07,72.99,73.07,31900.0,68.2633,68.3194,68.2446,68.3194,31900.0
2014-06-27 12:20:00,73.07,73.1,73.05,73.06,31000.0,68.3194,68.3475,68.3007,68.3101,31000.0
2014-06-27 12:30:00,73.06,73.13,73.02,73.08,46500.0,68.3101,68.3755,68.2727,68.3288,46500.0
2014-06-27 12:40:00,73.07,73.08,72.97,73.06,36700.0,68.3194,68.3288,68.2259,68.3101,36700.0
2014-06-27 12:50:00,73.07,73.14,73.05,73.13,32400.0,68.3194,68.3849,68.3007,68.3755,32400.0
2014-06-27 13:00:00,73.12,73.13,73.08,73.09,31800.0,68.3662,68.3755,68.3288,68.3381,31800.0
2014-06-27 13:10:00,73.08,73.13,72.96,73.0,116800.0,68.3288,68.3755,68.2166,68.254,116800.0
2014-06-27 13:20:00,73.0,73.06,72.99,73.03,34500.0,68.254,68.3101,68.2446,68.282,34500.0
2014-06-27 13:30:00,73.04,73.05,72.99,73.05,54800.0,68.2914,68.3007,68.2446,68.3007,54800.0
2014-06-27 13:40:00,73.05,73.08,73.0,73.03,46200.0,68.3007,68.3288,68.254,68.282,46200.0
2014-06-27 13:50:00,73.03,73.08,73.02,73.03,31900.0,68.282,68.3288,68.2727,68.282,31900.0
2014-06-27 14:00:00,73.03,73.16,73.0,73.1,55900.0,68.282,68.4036,68.254,68.3475,55900.0
2014-06-27 14:10:00,73.1,73.19,73.1,73.19,41900.0,68.3475,68.4316,68.3475,68.4316,41900.0
2014-06-27 14:20:00,73.18,73.29,73.18,73.23,106200.0,68.4223,68.5251,68.4223,68.469,106200.0
2014-06-27 14:30:00,73.23,73.28,73.2,73.27,67100.0,68.469,68.5158,68.441,68.5064,67100.0
2014-06-27 14:40:00,73.26,73.34,73.19,73.21,92700.0,68.4971,68.5719,68.4316,68.4503,92700.0
2014-06-27 14:50:00,73.2,73.2,73.04,73.04,97600.0,68.441,68.441,68.2914,68.2914,97600.0
2014-06-27 15:00:00,73.04,73.09,72.99,73.09,112700.0,68.2914,68.3381,68.2446,68.3381,112700.0
2014-06-27 15:10:00,73.09,73.19,73.06,73.17,90300.0,68.3381,68.4316,68.3101,68.4129,90300.0
2014-06-27 15:20:00,73.18,73.31,73.16,73.17,201200.0,68.4223,68.5438,68.4036,68.4129,201200.0
2014-06-27 15:30:00,73.17,73.45,73.17,73.25,330400.0,68.4129,68.6747,68.4129,68.4877,330400.0
2014-06-27 15:40:00,73.25,73.46,73.25,73.34,340600.0,68.4877,68.6841,68.4877,68.5719,340600.0
2014-06-27 15:50:00,73.33,73.61,73.33,73.39,982600.0,68.5625,68.8243,68.5625,68.6186,982600.0
2014-06-30 09:30:00,73.24,73.55,73.11,73.4,235700.0,68.4784,68.7682,68.3568,68.628,235700.0
2014-06-30 09:40:00,73.42,73.51,73.3,73.33,173300.0,68.6467,68.7308,68.5345,68.5625,173300.0
2014-06-30 09:50:00,73.34,73.35,73.06,73.08,141900.0,68.5719,68.5812,68.3101,68.3288,141900.0
2014-06-30 10:00:00,73.1,73.53,73.1,73.52,147800.0,68.3475,68.7495,68.3475,68.7402,147800.0
2014-06-30 10:10:00,73.52,73.81,73.47,73.69,220000.0,68.7402,69.0113,68.6934,68.8991,220000.0
2014-06-30 10:20:00,73.67,73.77,73.64,73.69,86900.0,68.8804,68.9739,68.8524,68.8991,86900.0
2014-06-30 10:30:00,73.7,73.78,73.69,73.78,86400.0,68.9085,68.9833,68.8991,68.9833,86400.0
2014-06-30 10:40:00,73.78,73.83,73.75,73.75,73700.0,68.9833,69.03,68.9552,68.9552,73700.0
2014-06-30 10:50:00,73.74,73.75,73.61,73.67,78000.0,68.9459,68.9552,68.8243,68.8804,78000.0
2014-06-30 11:00:00,73.67,73.72,73.64,73.7,71600.0,68.8804,68.9272,68.8524,68.9085,71600.0
2014-06-30 11:10:00,73.7,73.74,73.67,73.74,70300.0,68.9085,68.9459,68.8804,68.9459,70300.0
2014-06-30 11:20:00,73.73,73.88,73.73,73.84,92800.0,68.9365,69.0768,68.9365,69.0394,92800.0
2014-06-30 11:30:00,73.83,73.84,73.78,73.79,42100.0,69.03,69.0394,68.9833,68.9926,42100.0
2014-06-30 11:40:00,73.79,73.84,73.77,73.78,54700.0,68.9926,69.0394,68.9739,68.9833,54700.0
2014-06-30 11:50:00,73.78,73.84,73.73,73.74,45200.0,68.9833,69.0394,68.9365,68.9459,45200.0
2014-06-30 12:00:00,73.74,73.76,73.69,73.72,78800.0,68.9459,68.9646,68.8991,68.9272,78800.0
2014-06-30 12:10:00,73.72,73.8,73.72,73.77,32900.0,68.9272,69.002,68.9272,68.9739,32900.0
2014-06-30 12:20:00,73.77,73.78,73.74,73.76,22200.0,68.9739,68.9833,68.9459,68.9646,22200.0
2014-06-30 12:30:00,73.77,73.81,73.75,73.77,35900.0,68.9739,69.0113,68.9552,68.9739,35900.0
2014-06-30 12:40:00,73.77,73.81,73.75,73.79,54300.0,68.9739,69.0113,68.9552,68.9926,54300.0
2014-06-30 12:50:00,73.8,73.83,73.76,73.78,27800.0,69.002,69.03,68.9646,68.9833,27800.0
2014-06-30 13:00:00,73.79,73.79,73.75,73.75,20100.0,68.9926,68.9926,68.9552,68.9552,20100.0
2014-06-30 13:10:00,73.75,73.82,73.75,73.81,57400.0,68.9552,69.0207,68.9552,69.0113,57400.0
2014-06-30 13:20:00,73.81,73.83,73.79,73.79,40400.0,69.0113,69.03,68.9926,68.9926,40400.0
2014-06-30 13:30:00,73.79,73.81,73.76,73.77,71000.0,68.9926,69.0113,68.9646,68.9739,71000.0
2014-06-30 13:40:00,73.76,73.81,73.75,73.8,31700.0,68.9646,69.0113,68.9552,69.002,31700.0
2014-06-30 13:50:00,73.79,73.79,73.69,73.74,48100.0,68.9926,68.9926,68.8991,68.9459,48100.0
2014-06-30 14:00:00,73.74,73.82,73.74,73.8,36200.0,68.9459,69.0207,68.9459,69.002,36200.0
2014-06-30 14:10:00,73.8,73.84,73.79,73.83,41000.0,69.002,69.0394,68.9926,69.03,41000.0
2014-06-30 14:20:00,73.82,73.83,73.8,73.81,26200.0,69.0207,69.03,69.002,69.0113,26200.0
2014-06-30 14:30:00,73.81,73.84,73.79,73.83,43000.0,69.0113,69.0394,68.9926,69.03,43000.0
2014-06-30 14:40:00,73.83,73.84,73.71,73.72,59300.0,69.03,69.0394,68.9178,68.9272,59300.0
2014-06-30 14:50:00,73.72,73.72,73.54,73.55,83800.0,68.9272,68.9272,68.7589,68.7682,83800.0
2014-06-30 15:00:00,73.54,73.63,73.52,73.63,110600.0,68.7589,68.843,68.7402,68.843,110600.0
2014-06-30 15:10:00,73.64,73.64,73.56,73.61,80000.0,68.8524,68.8524,68.7776,68.8243,80000.0
2014-06-30 15:20:00,73.62,73.64,73.53,73.6,65600.0,68.8337,68.8524,68.7495,68.815,65600.0
2014-06-30 15:30:00,73.6,73.64,73.48,73.48,82000.0,68.815,68.8524,68.7028,68.7028,82000.0
2014-06-30 15:40:00,73.48,73.53,73.37,73.5,211900.0,68.7028,68.7495,68.5999,68.7215,211900.0
2014-06-30 15:50:00,73.5,73.51,73.4,73.46,464500.0,68.7215,68.7308,68.628,68.6841,464500.0
2014-07-01 09:30:00,74.2,74.9,74.14,74.88,330200.0,69.376,70.0304,69.3199,70.0117,330200.0
2014-07-01 09:40:00,74.88,74.89,74.52,74.67,184700.0,70.0117,70.0211,69.6751,69.8154,184700.0
2014-07-01 09:50:00,74.67,74.9,74.67,74.79,187700.0,69.8154,70.0304,69.8154,69.9276,187700.0
2014-07-01 10:00:00,74.78,75.15,74.66,75.15,272800.0,69.9182,70.2642,69.806,70.2642,272800.0
2014-07-01 10:10:00,75.15,75.52,75.12,75.22,345600.0,70.2642,70.6101,70.2361,70.3296,345600.0
2014-07-01 10:20:00,75.23,75.39,75.07,75.14,107100.0,70.339,70.4886,70.1894,70.2548,107100.0
2014-07-01 10:30:00,75.13,75.26,75.05,75.24,86900.0,70.2455,70.367,70.1707,70.3483,86900.0
2014-07-01 10:40:00,75.24,75.34,75.06,75.28,95100.0,70.3483,70.4418,70.18,70.3857,95100.0
2014-07-01 10:50:00,75.27,75.31,75.09,75.22,70500.0,70.3764,70.4138,70.2081,70.3296,70500.0
2014-07-01 11:00:00,75.21,75.23,75.12,75.16,74300.0,70.3203,70.339,70.2361,70.2735,74300.0
2014-07-01 11:10:00,75.17,75.32,75.12,75.26,84300.0,70.2829,70.4231,70.2361,70.367,84300.0
2014-07-01 11:20:00,75.25,75.28,75.14,75.19,67500.0,70.3577,70.3857,70.2548,70.3016,67500.0
2014-07-01 11:30:00,75.19,75.52,75.18,75.48,139300.0,70.3016,70.6101,70.2922,70.5727,139300.0
2014-07-01 11:40:00,75.48,75.55,75.48,75.51,114300.0,70.5727,70.6382,70.5727,70.6008,114300.0
2014-07-01 11:50:00,75.52,75.58,75.47,75.54,150000.0,70.6101,70.6662,70.5634,70.6288,150000.0
2014-07-01 12:00:00,75.54,75.7,75.54,75.65,128200.0,70.6288,70.7784,70.6288,70.7317,128200.0
2014-07-01 12:10:00,75.65,75.76,75.58,75.74,148000.0,70.7317,70.8345,70.6662,70.8158,148000.0
2014-07-01 12:20:00,75.74,75.88,75.72,75.81,109900.0,70.8158,70.9467,70.7971,70.8813,109900.0
2014-07-01 12:30:00,75.8,75.86,75.68,75.77,97500.0,70.8719,70.928,70.7597,70.8439,97500.0
2014-07-01 12:40:00,75.76,75.85,75.74,75.76,84600.0,70.8345,70.9187,70.8158,70.8345,84600.0
2014-07-01 12:50:00,75.77,75.89,75.76,75.78,105300.0,70.8439,70.9561,70.8345,70.8532,105300.0
2014-07-01 13:00:00,75.77,75.79,75.7,75.76,98200.0,70.8439,70.8626,70.7784,70.8345,98200.0
2014-07-01 13:10:00,75.76,75.8,75.7,75.72,71500.0,70.8345,70.8719,70.7784,70.7971,71500.0
2014-07-01 13:20:00,75.72,75.8,75.72,75.76,62000.0,70.7971,70.8719,70.7971,70.8345,62000.0
2014-07-01 13:30:00,75.75,75.8,75.72,75.78,68000.0,70.8252,70.8719,70.7971,70.8532,68000.0
2014-07-01 13:40:00,75.79,75.79,75.7,75.73,51400.0,70.8626,70.8626,70.7784,70.8065,51400.0
2014-07-01 13:50:00,75.73,75.91,75.69,75.85,176700.0,70.8065,70.9748,70.7691,70.9187,176700.0
2014-07-01 14:00:00,75.85,75.91,75.8,75.82,143700.0,70.9187,70.9748,70.8719,70.8906,143700.0
2014-07-01 14:10:00,75.83,75.86,75.76,75.79,119200.0,70.9,70.928,70.8345,70.8626,119200.0
2014-07-01 14:20:00,75.8,75.8,75.71,75.71,53000.0,70.8719,70.8719,70.7878,70.7878,53000.0
2014-07-01 14:30:00,75.72,75.75,75.66,75.72,83000.0,70.7971,70.8252,70.741,70.7971,83000.0
2014-07-01 14:40:00,75.71,75.73,75.67,75.7,78500.0,70.7878,70.8065,70.7504,70.7784,78500.0
2014-07-01 14:50:00,75.7,75.73,75.67,75.72,77400.0,70.7784,70.8065,70.7504,70.7971,77400.0
2014-07-01 15:00:00,75.72,75.72,75.64,75.66,85100.0,70.7971,70.7971,70.7223,70.741,85100.0
2014-07-01 15:10:00,75.65,75.73,75.55,75.72,143700.0,70.7317,70.8065,70.6382,70.7971,143700.0
2014-07-01 15:20:00,75.72,75.74,75.61,75.63,154100.0,70.7971,70.8158,70.6943,70.713,154100.0
2014-07-01 15:30:00,75.64,75.71,75.62,75.68,165400.0,70.7223,70.7878,70.7036,70.7597,165400.0
2014-07-01 15:40:00,75.67,75.69,75.61,75.61,192900.0,70.7504,70.7691,70.6943,70.6943,192900.0
2014-07-01 15:50:00,75.62,75.62,75.53,75.54,380000.0,70.7036,70.7036,70.6195,70.6288,380000.0
2014-07-02 09:30:00,74.86,75.95,74.86,75.79,269700.0,69.993,71.0122,69.993,70.8626,269700.0
2014-07-02 09:40:00,75.75,76.29,75.7,76.23,243200.0,70.8252,71.3301,70.7784,71.274,243200.0
2014-07-02 09:50:00,76.24,76.27,76.01,76.22,130600.0,71.2833,71.3114,71.0683,71.2646,130600.0
2014-07-02 10:00:00,76.2,76.39,76.17,76.26,177000.0,71.2459,71.4236,71.2179,71.302,177000.0
2014-07-02 10:10:00,76.28,76.3,76.0,76.03,112800.0,71.3207,71.3394,71.0589,71.087,112800.0
2014-07-02 10:20:00,76.03,76.13,75.98,76.0,74900.0,71.087,71.1805,71.0402,71.0589,74900.0
2014-07-02 10:30:00,75.99,76.05,75.98,76.0,64100.0,71.0496,71.1057,71.0402,71.0589,64100.0
2014-07-02 10:40:00,76.01,76.15,75.97,76.01,79200.0,71.0683,71.1992,71.0309,71.0683,79200.0
2014-07-02 10:50:00,76.0,76.07,75.99,76.02,57500.0,71.0589,71.1244,71.0496,71.0776,57500.0
2014-07-02 11:00:00,76.03,76.08,75.87,75.89,103900.0,71.087,71.1337,70.9374,70.9561,103900.0
2014-07-02 11:10:00,75.89,75.94,75.79,75.92,54900.0,70.9561,71.0028,70.8626,70.9841,54900.0
2014-07-02 11:20:00,75.92,75.98,75.9,75.97,61100.0,70.9841,71.0402,70.9654,71.0309,61100.0
2014-07-02 11:30:00,75.96,76.1,75.96,76.09,61200.0,71.0215,71.1524,71.0215,71.1431,61200.0
2014-07-02 11:40:00,76.09,76.17,76.08,76.13,77500.0,71.1431,71.2179,71.1337,71.1805,77500.0
2014-07-02 11:50:00,76.12,76.12,75.97,75.98,46800.0,71.1711,71.1711,71.0309,71.0402,46800.0
2014-07-02 12:00:00,75.98,76.11,75.96,76.09,78100.0,71.0402,71.1618,71.0215,71.1431,78100.0
2014-07-02 12:10:00,76.09,76.15,76.03,76.03,51800.0,71.1431,71.1992,71.087,71.087,51800.0
2014-07-02 12:20:00,76.05,76.09,76.0,76.07,28600.0,71.1057,71.1431,71.0589,71.1244,28600.0
2014-07-02 12:30:00,76.07,76.09,76.02,76.04,38100.0,71.1244,71.1431,71.0776,71.0963,38100.0
2014-07-02 12:40:00,76.04,76.09,76.0,76.08,40100.0,71.0963,71.1431,71.0589,71.1337,40100.0
2014-07-02 12:50:00,76.08,76.13,76.04,76.12,52400.0,71.1337,71.1805,71.0963,71.1711,52400.0
2014-07-02 13:00:00,76.12,76.13,76.0,76.09,47000.0,71.1711,71.1805,71.0589,71.1431,47000.0
2014-07-02 13:10:00,76.09,76.09,75.95,75.95,85700.0,71.1431,71.1431,71.0122,71.0122,85700.0
2014-07-02 13:20:00,75.95,76.1,75.95,76.07,57100.0,71.0122,71.1524,71.0122,71.1244,57100.0
2014-07-02 13:30:00,76.07,76.09,76.04,76.04,50700.0,71.1244,71.1431,71.0963,71.0963,50700.0
2014-07-02 13:40:00,76.04,76.08,76.0,76.01,51700.0,71.0963,71.1337,71.0589,71.0683,51700.0
2014-07-02 13:50:00,76.02,76.02,75.95,76.02,33100.0,71.0776,71.0776,71.0122,71.0776,33100.0
2014-07-02 14:00:00,76.03,76.03,75.89,75.91,37000.0,71.087,71.087,70.9561,70.9748,37000.0
2014-07-02 14:10:00,75.9,75.95,75.88,75.92,50100.0,70.9654,71.0122,70.9467,70.9841,50100.0
2014-07-02 14:20:00,75.92,76.0,75.91,75.99,59400.0,70.9841,71.0589,70.9748,71.0496,59400.0
2014-07-02 14:30:00,75.98,76.08,75.98,76.0,67700.0,71.0402,71.1337,71.0402,71.0589,67700.0
2014-07-02 14:40:00,76.0,76.12,76.0,76.08,68600.0,71.0589,71.1711,71.0589,71.1337,68600.0
2014-07-02 14:50:00,76.08,76.09,75.99,76.08,68600.0,71.1337,71.1431,71.0496,71.1337,68600.0
2014-07-02 15:00:00,76.08,76.14,76.08,76.1,77300.0,71.1337,71.1898,71.1337,71.1524,77300.0
2014-07-02 15:10:00,76.1,76.17,76.1,76.15,139500.0,71.1524,71.2179,71.1524,71.1992,139500.0
2014-07-02 15:20:00,76.15,76.18,76.14,76.17,88700.0,71.1992,71.2272,71.1898,71.2179,88700.0
2014-07-02 15:30:00,76.18,76.25,76.13,76.16,208200.0,71.2272,71.2927,71.1805,71.2085,208200.0
2014-07-02 15:40:00,76.16,76.17,76.09,76.14,170200.0,71.2085,71.2179,71.1431,71.1898,170200.0
2014-07-02 15:50:00,76.14,76.21,76.12,76.21,272400.0,71.1898,71.2553,71.1711,71.2553,272400.0
2014-07-03 09:30:00,76.6,76.73,76.35,76.48,232700.0,71.6199,71.7415,71.3862,71.5077,232700.0
2014-07-03 09:40:00,76.5,76.62,76.37,76.47,140700.0,71.5264,71.6386,71.4049,71.4984,140700.0
2014-07-03 09:50:00,76.48,76.62,76.36,76.55,171100.0,71.5077,71.6386,71.3955,71.5732,171100.0
2014-07-03 10:00:00,76.54,76.75,76.5,76.75,110300.0,71.5638,71.7602,71.5264,71.7602,110300.0
2014-07-03 10:10:00,76.74,76.77,76.56,76.62,93600.0,71.7508,71.7789,71.5825,71.6386,93600.0
2014-07-03 10:20:00,76.62,76.66,76.55,76.62,77300.0,71.6386,71.676,71.5732,71.6386,77300.0
2014-07-03 10:30:00,76.61,76.63,76.55,76.63,62200.0,71.6293,71.648,71.5732,71.648,62200.0
2014-07-03 10:40:00,76.64,76.7,76.62,76.7,79500.0,71.6573,71.7134,71.6386,71.7134,79500.0
2014-07-03 10:50:00,76.7,76.73,76.65,76.69,63500.0,71.7134,71.7415,71.6667,71.7041,63500.0
2014-07-03 11:00:00,76.69,76.73,76.67,76.72,51200.0,71.7041,71.7415,71.6854,71.7321,51200.0
2014-07-03 11:10:00,76.71,76.72,76.61,76.67,100100.0,71.7228,71.7321,71.6293,71.6854,100100.0
2014-07-03 11:20:00,76.68,76.73,76.66,76.69,133400.0,71.6947,71.7415,71.676,71.7041,133400.0
2014-07-03 11:30:00,76.69,76.7,76.67,76.69,186800.0,71.7041,71.7134,71.6854,71.7041,186800.0
2014-07-03 11:40:00,76.68,76.71,76.66,76.7,96000.0,71.6947,71.7228,71.676,71.7134,96000.0
2014-07-03 11:50:00,76.7,76.71,76.59,76.66,70700.0,71.7134,71.7228,71.6106,71.676,70700.0
2014-07-03 12:00:00,76.66,76.74,76.66,76.74,71500.0,71.676,71.7508,71.676,71.7508,71500.0
2014-07-03 12:10:00,76.75,76.8,76.75,76.8,80700.0,71.7602,71.8069,71.7602,71.8069,80700.0
2014-07-03 12:20:00,76.8,76.87,76.76,76.85,100700.0,71.8069,71.8724,71.7695,71.8537,100700.0
2014-07-03 12:30:00,76.85,76.89,76.84,76.87,122100.0,71.8537,71.8911,71.8443,71.8724,122100.0
2014-07-03 12:40:00,76.88,76.9,76.76,76.77,129600.0,71.8817,71.9004,71.7695,71.7789,129600.0
2014-07-03 12:50:00,76.77,76.77,76.65,76.74,214900.0,71.7789,71.7789,71.6667,71.7508,214900.0
2014-07-07 09:30:00,76.44,76.64,76.35,76.55,122500.0,71.5735,71.7608,71.4893,71.6765,122500.0
2014-07-07 09:40:00,76.55,76.55,76.34,76.4,74500.0,71.6765,71.6765,71.4799,71.5361,74500.0
2014-07-07 09:50:00,76.42,76.5,76.33,76.41,61000.0,71.5548,71.6297,71.4705,71.5454,61000.0
2014-07-07 10:00:00,76.39,76.43,76.09,76.12,117300.0,71.5267,71.5642,71.2458,71.2739,117300.0
2014-07-07 10:10:00,76.14,76.48,76.14,76.47,73500.0,71.2926,71.611,71.2926,71.6016,73500.0
2014-07-07 10:20:00,76.45,76.5,76.32,76.33,82800.0,71.5829,71.6297,71.4612,71.4705,82800.0
2014-07-07 10:30:00,76.33,76.34,76.22,76.3,55300.0,71.4705,71.4799,71.3675,71.4424,55300.0
2014-07-07 10:40:00,76.3,76.35,76.24,76.24,84100.0,71.4424,71.4893,71.3863,71.3863,84100.0
2014-07-07 10:50:00,76.24,76.28,76.08,76.17,84800.0,71.3863,71.4237,71.2364,71.3207,84800.0
2014-07-07 11:00:00,76.17,76.17,76.01,76.09,87700.0,71.3207,71.3207,71.1709,71.2458,87700.0
2014-07-07 11:10:00,76.11,76.16,76.02,76.16,45700.0,71.2645,71.3113,71.1803,71.3113,45700.0
2014-07-07 11:20:00,76.18,76.21,76.11,76.15,43500.0,71.3301,71.3582,71.2645,71.302,43500.0
2014-07-07 11:30:00,76.15,76.16,76.07,76.1,42500.0,71.302,71.3113,71.2271,71.2552,42500.0
2014-07-07 11:40:00,76.1,76.1,76.0,76.01,31900.0,71.2552,71.2552,71.1615,71.1709,31900.0
2014-07-07 11:50:00,76.02,76.03,75.94,75.98,47700.0,71.1803,71.1896,71.1054,71.1428,47700.0
2014-07-07 12:00:00,75.98,76.08,75.96,76.05,37100.0,71.1428,71.2364,71.1241,71.2083,37100.0
2014-07-07 12:10:00,76.05,76.07,76.03,76.06,30100.0,71.2083,71.2271,71.1896,71.2177,30100.0
2014-07-07 12:20:00,76.07,76.09,76.05,76.07,41100.0,71.2271,71.2458,71.2083,71.2271,41100.0
2014-07-07 12:30:00,76.06,76.13,76.03,76.12,38900.0,71.2177,71.2833,71.1896,71.2739,38900.0
2014-07-07 12:40:00,76.12,76.13,75.98,75.98,48300.0,71.2739,71.2833,71.1428,71.1428,48300.0
2014-07-07 12:50:00,75.98,76.0,75.94,75.97,42300.0,71.1428,71.1615,71.1054,71.1334,42300.0
2014-07-07 13:00:00,75.98,76.02,75.97,76.02,33200.0,71.1428,71.1803,71.1334,71.1803,33200.0
2014-07-07 13:10:00,76.01,76.01,75.94,75.99,35900.0,71.1709,71.1709,71.1054,71.1522,35900.0
2014-07-07 13:20:00,76.0,76.05,75.99,76.01,28500.0,71.1615,71.2083,71.1522,71.1709,28500.0
2014-07-07 13:30:00,76.01,76.15,76.01,76.09,35100.0,71.1709,71.302,71.1709,71.2458,35100.0
2014-07-07 13:40:00,76.08,76.22,76.06,76.19,44800.0,71.2364,71.3675,71.2177,71.3394,44800.0
2014-07-07 13:50:00,76.2,76.22,76.15,76.16,36700.0,71.3488,71.3675,71.302,71.3113,36700.0
2014-07-07 14:00:00,76.15,76.17,76.12,76.16,41300.0,71.302,71.3207,71.2739,71.3113,41300.0
2014-07-07 14:10:00,76.16,76.25,76.15,76.25,31700.0,71.3113,71.3956,71.302,71.3956,31700.0
2014-07-07 14:20:00,76.25,76.25,76.09,76.11,57700.0,71.3956,71.3956,71.2458,71.2645,57700.0
2014-07-07 14:30:00,76.11,76.15,75.98,76.08,65200.0,71.2645,71.302,71.1428,71.2364,65200.0
2014-07-07 14:40:00,76.09,76.09,76.01,76.05,49500.0,71.2458,71.2458,71.1709,71.2083,49500.0
2014-07-07 14:50:00,76.06,76.15,76.0,76.11,65000.0,71.2177,71.302,71.1615,71.2645,65000.0
2014-07-07 15:00:00,76.09,76.16,76.09,76.14,47400.0,71.2458,71.3113,71.2458,71.2926,47400.0
2014-07-07 15:10:00,76.14,76.16,76.09,76.13,68600.0,71.2926,71.3113,71.2458,71.2833,68600.0
2014-07-07 15:20:00,76.12,76.16,76.1,76.15,59300.0,71.2739,71.3113,71.2552,71.302,59300.0
2014-07-07 15:30:00,76.15,76.17,76.09,76.11,84000.0,71.302,71.3207,71.2458,71.2645,84000.0
2014-07-07 15:40:00,76.11,76.17,76.08,76.11,109600.0,71.2645,71.3207,71.2364,71.2645,109600.0
2014-07-07 15:50:00,76.11,76.2,76.11,76.17,210500.0,71.2645,71.3488,71.2645,71.3207,210500.0
2014-07-08 09:30:00,76.11,76.15,75.58,75.7,158300.0,71.2645,71.302,70.7683,70.8806,158300.0
2014-07-08 09:40:00,75.67,75.83,75.53,75.67,207500.0,70.8525,71.0024,70.7215,70.8525,207500.0
2014-07-08 09:50:00,75.69,75.71,75.41,75.6,99100.0,70.8713,70.89,70.6091,70.787,99100.0
2014-07-08 10:00:00,75.6,75.61,75.33,75.4,77400.0,70.787,70.7964,70.5342,70.5997,77400.0
2014-07-08 10:10:00,75.4,75.51,75.4,75.45,72200.0,70.5997,70.7027,70.5997,70.6465,72200.0
2014-07-08 10:20:00,75.45,75.48,75.3,75.36,87900.0,70.6465,70.6746,70.5061,70.5623,87900.0
2014-07-08 10:30:00,75.35,75.36,75.13,75.34,110700.0,70.5529,70.5623,70.3469,70.5436,110700.0
2014-07-08 10:40:00,75.35,75.52,75.35,75.5,83100.0,70.5529,70.7121,70.5529,70.6934,83100.0
2014-07-08 10:50:00,75.49,75.57,75.41,75.53,132800.0,70.684,70.7589,70.6091,70.7215,132800.0
2014-07-08 11:00:00,75.53,75.63,75.42,75.44,92700.0,70.7215,70.8151,70.6185,70.6372,92700.0
2014-07-08 11:10:00,75.43,75.47,75.34,75.44,57700.0,70.6278,70.6653,70.5436,70.6372,57700.0
2014-07-08 11:20:00,75.43,75.44,75.28,75.28,60300.0,70.6278,70.6372,70.4874,70.4874,60300.0
2014-07-08 11:30:00,75.29,75.52,75.28,75.52,60000.0,70.4967,70.7121,70.4874,70.7121,60000.0
2014-07-08 11:40:00,75.5,75.5,75.31,75.4,35000.0,70.6934,70.6934,70.5155,70.5997,35000.0
2014-07-08 11:50:00,75.4,75.42,75.28,75.36,50300.0,70.5997,70.6185,70.4874,70.5623,50300.0
2014-07-08 12:00:00,75.36,75.39,75.3,75.31,55600.0,70.5623,70.5904,70.5061,70.5155,55600.0
2014-07-08 12:10:00,75.31,75.33,75.17,75.25,63000.0,70.5155,70.5342,70.3844,70.4593,63000.0
2014-07-08 12:20:00,75.24,75.35,75.22,75.34,25300.0,70.4499,70.5529,70.4312,70.5436,25300.0
2014-07-08 12:30:00,75.35,75.4,75.28,75.28,39400.0,70.5529,70.5997,70.4874,70.4874,39400.0
2014-07-08 12:40:00,75.28,75.38,75.25,75.31,33100.0,70.4874,70.581,70.4593,70.5155,33100.0
2014-07-08 12:50:00,75.33,75.42,75.33,75.41,37100.0,70.5342,70.6185,70.5342,70.6091,37100.0
2014-07-08 13:00:00,75.42,75.45,75.41,75.45,34100.0,70.6185,70.6465,70.6091,70.6465,34100.0
2014-07-08 13:10:00,75.44,75.65,75.44,75.63,51400.0,70.6372,70.8338,70.6372,70.8151,51400.0
2014-07-08 13:20:00,75.64,75.74,75.63,75.72,31200.0,70.8245,70.9181,70.8151,70.8994,31200.0
2014-07-08 13:30:00,75.72,75.78,75.67,75.73,48200.0,70.8994,70.9555,70.8525,70.9087,48200.0
2014-07-08 13:40:00,75.74,75.88,75.73,75.8,46500.0,70.9181,71.0492,70.9087,70.9743,46500.0
2014-07-08 13:50:00,75.81,75.92,75.81,75.81,37900.0,70.9836,71.0866,70.9836,70.9836,37900.0
2014-07-08 14:00:00,75.81,75.84,75.73,75.82,36600.0,70.9836,71.0117,70.9087,70.993,36600.0
2014-07-08 14:10:00,75.82,75.87,75.78,75.8,27000.0,70.993,71.0398,70.9555,70.9743,27000.0
2014-07-08 14:20:00,75.8,75.86,75.76,75.78,43700.0,70.9743,71.0304,70.9368,70.9555,43700.0
2014-07-08 14:30:00,75.78,75.81,75.71,75.75,43400.0,70.9555,70.9836,70.89,70.9274,43400.0
2014-07-08 14:40:00,75.75,75.88,75.74,75.74,52700.0,70.9274,71.0492,70.9181,70.9181,52700.0
2014-07-08 14:50:00,75.75,75.84,75.7,75.75,61400.0,70.9274,71.0117,70.8806,70.9274,61400.0
2014-07-08 15:00:00,75.75,75.75,75.6,75.64,91300.0,70.9274,70.9274,70.787,70.8245,91300.0
2014-07-08 15:10:00,75.62,75.68,75.58,75.66,109600.0,70.8057,70.8619,70.7683,70.8432,109600.0
2014-07-08 15:20:00,75.66,75.8,75.64,75.65,78700.0,70.8432,70.9743,70.8245,70.8338,78700.0
2014-07-08 15:30:00,75.65,75.73,75.63,75.72,166900.0,70.8338,70.9087,70.8151,70.8994,166900.0
2014-07-08 15:40:00,75.71,75.8,75.66,75.76,233300.0,70.89,70.9743,70.8432,70.9368,233300.0
2014-07-08 15:50:00,75.75,75.79,75.65,75.72,374100.0,70.9274,70.9649,70.8338,70.8994,374100.0
2014-07-09 09:30:00,75.87,76.27,75.81,76.24,85000.0,71.0398,71.4143,70.9836,71.3863,85000.0
2014-07-09 09:40:00,76.24,76.3,76.04,76.08,48800.0,71.3863,71.4424,71.199,71.2364,48800.0
2014-07-09 09:50:00,76.05,76.07,75.74,75.79,120000.0,71.2083,71.2271,70.9181,70.9649,120000.0
2014-07-09 10:00:00,75.8,76.02,75.8,75.96,146200.0,70.9743,71.1803,70.9743,71.1241,146200.0
2014-07-09 10:10:00,75.97,75.98,75.65,75.65,43300.0,71.1334,71.1428,70.8338,70.8338,43300.0
2014-07-09 10:20:00,75.65,75.8,75.6,75.76,32600.0,70.8338,70.9743,70.787,70.9368,32600.0
2014-07-09 10:30:00,75.76,76.07,75.69,75.93,35600.0,70.9368,71.2271,70.8713,71.096,35600.0
2014-07-09 10:40:00,75.91,76.0,75.85,75.89,28100.0,71.0773,71.1615,71.0211,71.0585,28100.0
2014-07-09 10:50:00,75.9,75.9,75.78,75.78,28800.0,71.0679,71.0679,70.9555,70.9555,28800.0
2014-07-09 11:00:00,75.79,75.85,75.73,75.77,26600.0,70.9649,71.0211,70.9087,70.9462,26600.0
2014-07-09 11:10:00,75.76,75.81,75.69,75.8,30200.0,70.9368,70.9836,70.8713,70.9743,30200.0
2014-07-09 11:20:00,75.8,75.89,75.79,75.89,37400.0,70.9743,71.0585,70.9649,71.0585,37400.0
2014-07-09 11:30:00,75.9,75.91,75.75,75.8,50400.0,71.0679,71.0773,70.9274,70.9743,50400.0
2014-07-09 11:40:00,75.82,75.85,75.77,75.79,43300.0,70.993,71.0211,70.9462,70.9649,43300.0
2014-07-09 11:50:00,75.79,75.89,75.79,75.87,34700.0,70.9649,71.0585,70.9649,71.0398,34700.0
2014-07-09 12:00:00,75.87,75.95,75.84,75.93,21600.0,71.0398,71.1147,71.0117,71.096,21600.0
2014-07-09 12:10:00,75.93,75.95,75.86,75.92,28300.0,71.096,71.1147,71.0304,71.0866,28300.0
2014-07-09 12:20:00,75.93,76.01,75.88,75.97,40000.0,71.096,71.1709,71.0492,71.1334,40000.0
2014-07-09 12:30:00,75.97,76.08,75.95,76.07,51400.0,71.1334,71.2364,71.1147,71.2271,51400.0
2014-07-09 12:40:00,76.08,76.18,76.07,76.15,62200.0,71.2364,71.3301,71.2271,71.302,62200.0
2014-07-09 12:50:00,76.15,76.2,76.09,76.09,86400.0,71.302,71.3488,71.2458,71.2458,86400.0
2014-07-09 13:00:00,76.09,76.18,76.05,76.18,103500.0,71.2458,71.3301,71.2083,71.3301,103500.0
2014-07-09 13:10:00,76.18,76.25,76.16,76.25,54800.0,71.3301,71.3956,71.3113,71.3956,54800.0
2014-07-09 13:20:00,76.24,76.3,76.23,76.29,66100.0,71.3863,71.4424,71.3769,71.4331,66100.0
2014-07-09 13:30:00,76.3,76.47,76.29,76.47,57800.0,71.4424,71.6016,71.4331,71.6016,57800.0
2014-07-09 13:40:00,76.47,76.5,76.4,76.41,57100.0,71.6016,71.6297,71.5361,71.5454,57100.0
2014-07-09 13:50:00,76.4,76.41,76.32,76.33,45400.0,71.5361,71.5454,71.4612,71.4705,45400.0
2014-07-09 14:00:00,76.32,76.36,76.17,76.25,92200.0,71.4612,71.4986,71.3207,71.3956,92200.0
2014-07-09 14:10:00,76.24,76.54,76.2,76.53,96100.0,71.3863,71.6672,71.3488,71.6578,96100.0
2014-07-09 14:20:00,76.52,76.58,76.4,76.53,106900.0,71.6484,71.7046,71.5361,71.6578,106900.0
2014-07-09 14:30:00,76.53,76.64,76.48,76.5,107300.0,71.6578,71.7608,71.611,71.6297,107300.0
2014-07-09 14:40:00,76.5,76.56,76.5,76.52,46400.0,71.6297,71.6859,71.6297,71.6484,46400.0
2014-07-09 14:50:00,76.52,76.63,76.52,76.56,61400.0,71.6484,71.7514,71.6484,71.6859,61400.0
2014-07-09 15:00:00,76.56,76.58,76.49,76.58,69400.0,71.6859,71.7046,71.6203,71.7046,69400.0
2014-07-09 15:10:00,76.58,76.65,76.46,76.5,70000.0,71.7046,71.7702,71.5922,71.6297,70000.0
2014-07-09 15:20:00,76.5,76.58,76.45,76.56,91900.0,71.6297,71.7046,71.5829,71.6859,91900.0
2014-07-09 15:30:00,76.56,76.59,76.46,76.58,106300.0,71.6859,71.714,71.5922,71.7046,106300.0
2014-07-09 15:40:00,76.58,76.67,76.54,76.56,174800.0,71.7046,71.7889,71.6672,71.6859,174800.0
2014-07-09 15:50:00,76.56,76.62,76.52,76.62,259900.0,71.6859,71.7421,71.6484,71.7421,259900.0
2014-07-10 09:30:00,75.65,75.7,75.25,75.31,267700.0,70.8338,70.8806,70.4593,70.5155,267700.0
2014-07-10 09:40:00,75.34,75.47,74.9,74.95,203600.0,70.5436,70.6653,70.1316,70.1784,203600.0
2014-07-10 09:50:00,74.96,75.03,74.75,74.94,168300.0,70.1877,70.2533,69.9911,70.169,168300.0
2014-07-10 10:00:00,74.92,75.19,74.85,75.16,171200.0,70.1503,70.4031,70.0847,70.375,171200.0
2014-07-10 10:10:00,75.16,75.16,74.9,74.94,105500.0,70.375,70.375,70.1316,70.169,105500.0
2014-07-10 10:20:00,74.95,75.33,74.94,75.33,59000.0,70.1784,70.5342,70.169,70.5342,59000.0
2014-07-10 10:30:00,75.31,75.38,75.17,75.24,64700.0,70.5155,70.581,70.3844,70.4499,64700.0
2014-07-10 10:40:00,75.25,75.5,75.24,75.46,65100.0,70.4593,70.6934,70.4499,70.6559,65100.0
2014-07-10 10:50:00,75.46,75.56,75.41,75.53,56700.0,70.6559,70.7495,70.6091,70.7215,56700.0
2014-07-10 11:00:00,75.52,75.58,75.48,75.53,40400.0,70.7121,70.7683,70.6746,70.7215,40400.0
2014-07-10 11:10:00,75.53,75.61,75.5,75.58,47100.0,70.7215,70.7964,70.6934,70.7683,47100.0
2014-07-10 11:20:00,75.58,75.61,75.47,75.5,32000.0,70.7683,70.7964,70.6653,70.6934,32000.0
2014-07-10 11:30:00,75.5,75.58,75.42,75.57,53100.0,70.6934,70.7683,70.6185,70.7589,53100.0
2014-07-10 11:40:00,75.56,75.56,75.4,75.42,30300.0,70.7495,70.7495,70.5997,70.6185,30300.0
2014-07-10 11:50:00,75.42,75.52,75.37,75.48,28900.0,70.6185,70.7121,70.5716,70.6746,28900.0
2014-07-10 12:00:00,75.48,75.58,75.39,75.5,52100.0,70.6746,70.7683,70.5904,70.6934,52100.0
2014-07-10 12:10:00,75.5,75.6,75.44,75.55,39400.0,70.6934,70.787,70.6372,70.7402,39400.0
2014-07-10 12:20:00,75.55,75.72,75.54,75.68,45200.0,70.7402,70.8994,70.7308,70.8619,45200.0
2014-07-10 12:30:00,75.68,75.74,75.65,75.72,45100.0,70.8619,70.9181,70.8338,70.8994,45100.0
2014-07-10 12:40:00,75.72,75.74,75.63,75.65,63800.0,70.8994,70.9181,70.8151,70.8338,63800.0
2014-07-10 12:50:00,75.66,75.78,75.56,75.77,61600.0,70.8432,70.9555,70.7495,70.9462,61600.0
2014-07-10 13:00:00,75.77,75.78,75.66,75.71,24200.0,70.9462,70.9555,70.8432,70.89,24200.0
2014-07-10 13:10:00,75.71,75.77,75.65,75.67,36600.0,70.89,70.9462,70.8338,70.8525,36600.0
2014-07-10 13:20:00,75.67,75.89,75.65,75.86,51600.0,70.8525,71.0585,70.8338,71.0304,51600.0
2014-07-10 13:30:00,75.87,75.91,75.79,75.9,59400.0,71.0398,71.0773,70.9649,71.0679,59400.0
2014-07-10 13:40:00,75.91,75.95,75.83,75.84,47600.0,71.0773,71.1147,71.0024,71.0117,47600.0
2014-07-10 13:50:00,75.84,75.85,75.72,75.72,33800.0,71.0117,71.0211,70.8994,70.8994,33800.0
2014-07-10 14:00:00,75.73,75.75,75.7,75.72,34000.0,70.9087,70.9274,70.8806,70.8994,34000.0
2014-07-10 14:10:00,75.73,75.76,75.68,75.72,42700.0,70.9087,70.9368,70.8619,70.8994,42700.0
2014-07-10 14:20:00,75.72,75.78,75.7,75.78,43000.0,70.8994,70.9555,70.8806,70.9555,43000.0
2014-07-10 14:30:00,75.78,75.8,75.58,75.62,84000.0,70.9555,70.9743,70.7683,70.8057,84000.0
2014-07-10 14:40:00,75.62,75.65,75.45,75.53,60100.0,70.8057,70.8338,70.6465,70.7215,60100.0
2014-07-10 14:50:00,75.53,75.6,75.5,75.51,68500.0,70.7215,70.787,70.6934,70.7027,68500.0
2014-07-10 15:00:00,75.5,75.5,75.36,75.43,63900.0,70.6934,70.6934,70.5623,70.6278,63900.0
2014-07-10 15:10:00,75.42,75.48,75.4,75.47,41900.0,70.6185,70.6746,70.5997,70.6653,41900.0
2014-07-10 15:20:00,75.48,75.56,75.45,75.55,50700.0,70.6746,70.7495,70.6465,70.7402,50700.0
2014-07-10 15:30:00,75.55,75.57,75.51,75.51,59000.0,70.7402,70.7589,70.7027,70.7027,59000.0
2014-07-10 15:40:00,75.51,75.62,75.48,75.5,85100.0,70.7027,70.8057,70.6746,70.6934,85100.0
2014-07-10 15:50:00,75.5,75.53,75.42,75.47,165300.0,70.6934,70.7215,70.6185,70.6653,165300.0
2014-07-11 09:30:00,75.54,75.7,75.4,75.48,86200.0,70.7308,70.8806,70.5997,70.6746,86200.0
2014-07-11 09:40:00,75.49,75.57,75.3,75.35,155700.0,70.684,70.7589,70.5061,70.5529,155700.0
2014-07-11 09:50:00,75.34,75.5,75.26,75.47,42000.0,70.5436,70.6934,70.4686,70.6653,42000.0
2014-07-11 10:00:00,75.46,75.46,75.28,75.4,44400.0,70.6559,70.6559,70.4874,70.5997,44400.0
2014-07-11 10:10:00,75.41,75.51,75.35,75.49,53000.0,70.6091,70.7027,70.5529,70.684,53000.0
2014-07-11 10:20:00,75.49,75.6,75.47,75.57,54600.0,70.684,70.787,70.6653,70.7589,54600.0
2014-07-11 10:30:00,75.58,75.65,75.54,75.56,39200.0,70.7683,70.8338,70.7308,70.7495,39200.0
2014-07-11 10:40:00,75.56,75.76,75.56,75.74,49400.0,70.7495,70.9368,70.7495,70.9181,49400.0
2014-07-11 10:50:00,75.74,75.83,75.69,75.75,59500.0,70.9181,71.0024,70.8713,70.9274,59500.0
2014-07-11 11:00:00,75.76,75.79,75.7,75.74,76600.0,70.9368,70.9649,70.8806,70.9181,76600.0
2014-07-11 11:10:00,75.74,75.77,75.66,75.66,30900.0,70.9181,70.9462,70.8432,70.8432,30900.0
2014-07-11 11:20:00,75.66,75.67,75.56,75.59,38600.0,70.8432,70.8525,70.7495,70.7776,38600.0
2014-07-11 11:30:00,75.6,75.72,75.54,75.54,45400.0,70.787,70.8994,70.7308,70.7308,45400.0
2014-07-11 11:40:00,75.55,75.61,75.46,75.47,36500.0,70.7402,70.7964,70.6559,70.6653,36500.0
2014-07-11 11:50:00,75.46,75.47,75.39,75.43,25900.0,70.6559,70.6653,70.5904,70.6278,25900.0
2014-07-11 12:00:00,75.42,75.45,75.41,75.44,67400.0,70.6185,70.6465,70.6091,70.6372,67400.0
2014-07-11 12:10:00,75.44,75.53,75.44,75.52,53200.0,70.6372,70.7215,70.6372,70.7121,53200.0
2014-07-11 12:20:00,75.51,75.58,75.43,75.58,35900.0,70.7027,70.7683,70.6278,70.7683,35900.0
2014-07-11 12:30:00,75.59,75.59,75.52,75.57,20800.0,70.7776,70.7776,70.7121,70.7589,20800.0
2014-07-11 12:40:00,75.58,75.66,75.56,75.66,49200.0,70.7683,70.8432,70.7495,70.8432,49200.0
2014-07-11 12:50:00,75.66,75.75,75.65,75.67,34700.0,70.8432,70.9274,70.8338,70.8525,34700.0
2014-07-11 13:00:00,75.68,75.77,75.67,75.72,21900.0,70.8619,70.9462,70.8525,70.8994,21900.0
2014-07-11 13:10:00,75.71,75.73,75.67,75.71,44800.0,70.89,70.9087,70.8525,70.89,44800.0
2014-07-11 13:20:00,75.72,75.77,75.71,75.75,49900.0,70.8994,70.9462,70.89,70.9274,49900.0
2014-07-11 13:30:00,75.75,75.76,75.69,75.7,29700.0,70.9274,70.9368,70.8713,70.8806,29700.0
2014-07-11 13:40:00,75.7,75.82,75.69,75.81,49900.0,70.8806,70.993,70.8713,70.9836,49900.0
2014-07-11 13:50:00,75.8,75.81,75.68,75.7,27100.0,70.9743,70.9836,70.8619,70.8806,27100.0
2014-07-11 14:00:00,75.7,75.81,75.7,75.81,64200.0,70.8806,70.9836,70.8806,70.9836,64200.0
2014-07-11 14:10:00,75.81,75.81,75.66,75.7,48300.0,70.9836,70.9836,70.8432,70.8806,48300.0
2014-07-11 14:20:00,75.7,75.8,75.68,75.78,39700.0,70.8806,70.9743,70.8619,70.9555,39700.0
2014-07-11 14:30:00,75.77,75.83,75.76,75.82,26700.0,70.9462,71.0024,70.9368,70.993,26700.0
2014-07-11 14:40:00,75.81,75.81,75.77,75.77,22800.0,70.9836,70.9836,70.9462,70.9462,22800.0
2014-07-11 14:50:00,75.77,75.77,75.69,75.7,22400.0,70.9462,70.9462,70.8713,70.8806,22400.0
2014-07-11 15:00:00,75.71,75.73,75.66,75.73,33400.0,70.89,70.9087,70.8432,70.9087,33400.0
2014-07-11 15:10:00,75.72,75.75,75.67,75.74,28500.0,70.8994,70.9274,70.8525,70.9181,28500.0
2014-07-11 15:20:00,75.74,75.77,75.7,75.76,36400.0,70.9181,70.9462,70.8806,70.9368,36400.0
2014-07-11 15:30:00,75.76,75.85,75.76,75.84,49200.0,70.9368,71.0211,70.9368,71.0117,49200.0
2014-07-11 15:40:00,75.83,75.83,75.72,75.76,96000.0,71.0024,71.0024,70.8994,70.9368,96000.0
2014-07-11 15:50:00,75.77,75.82,75.72,75.78,314700.0,70.9462,70.993,70.8994,70.9555,314700.0
2014-07-14 09:30:00,76.44,76.45,76.04,76.39,132000.0,71.5735,71.5829,71.199,71.5267,132000.0
2014-07-14 09:40:00,76.38,76.79,76.38,76.74,174100.0,71.5173,71.9012,71.5173,71.8544,174100.0
2014-07-14 09:50:00,76.73,76.8,76.66,76.8,146000.0,71.8451,71.9106,71.7795,71.9106,146000.0
2014-07-14 10:00:00,76.81,76.84,76.69,76.8,100700.0,71.92,71.9481,71.8076,71.9106,100700.0
2014-07-14 10:10:00,76.8,76.81,76.69,76.76,76600.0,71.9106,71.92,71.8076,71.8731,76600.0
2014-07-14 10:20:00,76.76,76.77,76.72,76.75,128900.0,71.8731,71.8825,71.8357,71.8638,128900.0
2014-07-14 10:30:00,76.76,77.08,76.76,77.08,179700.0,71.8731,72.1728,71.8731,72.1728,179700.0
2014-07-14 10:40:00,77.08,77.27,77.06,77.27,141300.0,72.1728,72.3507,72.154,72.3507,141300.0
2014-07-14 10:50:00,77.28,77.35,77.22,77.32,101700.0,72.36,72.4256,72.3039,72.3975,101700.0
2014-07-14 11:00:00,77.32,77.36,77.25,77.29,137800.0,72.3975,72.4349,72.332,72.3694,137800.0
2014-07-14 11:10:00,77.29,77.3,77.16,77.17,106300.0,72.3694,72.3788,72.2477,72.257,106300.0
2014-07-14 11:20:00,77.17,77.49,77.16,77.49,228500.0,72.257,72.5567,72.2477,72.5567,228500.0
2014-07-14 11:30:00,77.49,77.5,77.25,77.28,116900.0,72.5567,72.566,72.332,72.36,116900.0
2014-07-14 11:40:00,77.28,77.41,77.27,77.29,143600.0,72.36,72.4818,72.3507,72.3694,143600.0
2014-07-14 11:50:00,77.3,77.35,77.24,77.3,79400.0,72.3788,72.4256,72.3226,72.3788,79400.0
2014-07-14 12:00:00,77.3,77.53,77.28,77.51,105600.0,72.3788,72.5941,72.36,72.5754,105600.0
2014-07-14 12:10:00,77.52,77.52,77.41,77.43,71300.0,72.5848,72.5848,72.4818,72.5005,71300.0
2014-07-14 12:20:00,77.44,77.59,77.43,77.54,125700.0,72.5099,72.6503,72.5005,72.6035,125700.0
2014-07-14 12:30:00,77.54,77.55,77.37,77.46,107300.0,72.6035,72.6129,72.4443,72.5286,107300.0
2014-07-14 12:40:00,77.46,77.52,77.4,77.4,70600.0,72.5286,72.5848,72.4724,72.4724,70600.0
2014-07-14 12:50:00,77.4,77.42,77.32,77.39,64600.0,72.4724,72.4911,72.3975,72.463,64600.0
2014-07-14 13:00:00,77.4,77.4,77.25,77.3,67300.0,72.4724,72.4724,72.332,72.3788,67300.0
2014-07-14 13:10:00,77.29,77.44,77.29,77.44,87400.0,72.3694,72.5099,72.3694,72.5099,87400.0
2014-07-14 13:20:00,77.43,77.46,77.34,77.4,48100.0,72.5005,72.5286,72.4162,72.4724,48100.0
2014-07-14 13:30:00,77.39,77.42,77.32,77.33,44100.0,72.463,72.4911,72.3975,72.4069,44100.0
2014-07-14 13:40:00,77.33,77.4,77.28,77.35,56500.0,72.4069,72.4724,72.36,72.4256,56500.0
2014-07-14 13:50:00,77.36,77.39,77.3,77.35,51700.0,72.4349,72.463,72.3788,72.4256,51700.0
2014-07-14 14:00:00,77.34,77.36,77.3,77.31,66300.0,72.4162,72.4349,72.3788,72.3881,66300.0
2014-07-14 14:10:00,77.3,77.34,77.29,77.34,49100.0,72.3788,72.4162,72.3694,72.4162,49100.0
2014-07-14 14:20:00,77.34,77.47,77.33,77.45,73100.0,72.4162,72.5379,72.4069,72.5192,73100.0
2014-07-14 14:30:00,77.45,77.49,77.37,77.48,75200.0,72.5192,72.5567,72.4443,72.5473,75200.0
2014-07-14 14:40:00,77.48,77.53,77.41,77.49,89200.0,72.5473,72.5941,72.4818,72.5567,89200.0
2014-07-14 14:50:00,77.48,77.57,77.45,77.56,104200.0,72.5473,72.6316,72.5192,72.6222,104200.0
2014-07-14 15:00:00,77.56,77.59,77.53,77.59,125900.0,72.6222,72.6503,72.5941,72.6503,125900.0
2014-07-14 15:10:00,77.59,77.64,77.42,77.43,154800.0,72.6503,72.6971,72.4911,72.5005,154800.0
2014-07-14 15:20:00,77.43,77.5,77.37,77.47,131000.0,72.5005,72.566,72.4443,72.5379,131000.0
2014-07-14 15:30:00,77.48,77.49,77.39,77.48,189400.0,72.5473,72.5567,72.463,72.5473,189400.0
2014-07-14 15:40:00,77.48,77.5,77.35,77.4,177200.0,72.5473,72.566,72.4256,72.4724,177200.0
2014-07-14 15:50:00,77.4,77.4,77.31,77.35,578000.0,72.4724,72.4724,72.3881,72.4256,578000.0
2014-07-15 09:30:00,77.99,78.92,77.86,78.91,658100.0,73.0248,73.8956,72.9031,73.8863,658100.0
2014-07-15 09:40:00,78.89,79.17,78.88,78.96,408400.0,73.8675,74.1297,73.8582,73.9331,408400.0
2014-07-15 09:50:00,78.95,79.22,78.91,79.0,345800.0,73.9237,74.1765,73.8863,73.9705,345800.0
2014-07-15 10:00:00,79.0,79.1,78.9,79.0,283300.0,73.9705,74.0642,73.8769,73.9705,283300.0
2014-07-15 10:10:00,78.98,79.03,78.58,78.63,248800.0,73.9518,73.9986,73.5773,73.6241,248800.0
2014-07-15 10:20:00,78.62,78.68,78.42,78.65,136600.0,73.6147,73.6709,73.4275,73.6428,136600.0
2014-07-15 10:30:00,78.63,78.67,78.48,78.48,177900.0,73.6241,73.6615,73.4836,73.4836,177900.0
2014-07-15 10:40:00,78.46,78.46,78.08,78.09,178400.0,73.4649,73.4649,73.1091,73.1185,178400.0
2014-07-15 10:50:00,78.09,78.23,78.0,78.2,146800.0,73.1185,73.2496,73.0342,73.2215,146800.0
2014-07-15 11:00:00,78.19,78.35,78.11,78.21,160500.0,73.2121,73.3619,73.1372,73.2308,160500.0
2014-07-15 11:10:00,78.21,78.59,78.21,78.59,168000.0,73.2308,73.5866,73.2308,73.5866,168000.0
2014-07-15 11:20:00,78.59,78.6,78.47,78.55,123400.0,73.5866,73.596,73.4743,73.5492,123400.0
2014-07-15 11:30:00,78.54,78.55,78.08,78.19,142100.0,73.5398,73.5492,73.1091,73.2121,142100.0
2014-07-15 11:40:00,78.18,78.21,78.08,78.18,195900.0,73.2027,73.2308,73.1091,73.2027,195900.0
2014-07-15 11:50:00,78.19,78.27,77.93,77.94,99800.0,73.2121,73.287,72.9687,72.978,99800.0
2014-07-15 12:00:00,77.94,78.17,77.88,78.02,137300.0,72.978,73.1934,72.9218,73.0529,137300.0
2014-07-15 12:10:00,78.01,78.11,77.95,78.07,65500.0,73.0436,73.1372,72.9874,73.0997,65500.0
2014-07-15 12:20:00,78.08,78.12,77.94,78.12,62600.0,73.1091,73.1466,72.978,73.1466,62600.0
2014-07-15 12:30:00,78.12,78.3,78.1,78.26,81000.0,73.1466,73.3151,73.1278,73.2777,81000.0
2014-07-15 12:40:00,78.26,78.44,78.24,78.43,104400.0,73.2777,73.4462,73.2589,73.4368,104400.0
2014-07-15 12:50:00,78.42,78.43,78.27,78.28,109300.0,73.4275,73.4368,73.287,73.2964,109300.0
2014-07-15 13:00:00,78.27,78.43,78.24,78.39,83600.0,73.287,73.4368,73.2589,73.3994,83600.0
2014-07-15 13:10:00,78.39,78.77,78.36,78.73,145000.0,73.3994,73.7552,73.3713,73.7177,145000.0
2014-07-15 13:20:00,78.73,78.74,78.55,78.57,113000.0,73.7177,73.7271,73.5492,73.5679,113000.0
2014-07-15 13:30:00,78.58,78.67,78.48,78.53,117900.0,73.5773,73.6615,73.4836,73.5305,117900.0
2014-07-15 13:40:00,78.52,78.6,78.49,78.59,85100.0,73.5211,73.596,73.493,73.5866,85100.0
2014-07-15 13:50:00,78.58,78.64,78.47,78.48,106200.0,73.5773,73.6335,73.4743,73.4836,106200.0
2014-07-15 14:00:00,78.48,78.5,78.35,78.36,108600.0,73.4836,73.5024,73.3619,73.3713,108600.0
2014-07-15 14:10:00,78.35,78.58,78.35,78.55,112200.0,73.3619,73.5773,73.3619,73.5492,112200.0
2014-07-15 14:20:00,78.54,78.55,78.38,78.38,84000.0,73.5398,73.5492,73.39,73.39,84000.0
2014-07-15 14:30:00,78.38,78.41,78.33,78.36,159800.0,73.39,73.4181,73.3432,73.3713,159800.0
2014-07-15 14:40:00,78.36,78.51,78.35,78.45,153400.0,73.3713,73.5117,73.3619,73.4556,153400.0
2014-07-15 14:50:00,78.45,78.55,78.4,78.55,191700.0,73.4556,73.5492,73.4087,73.5492,191700.0
2014-07-15 15:00:00,78.55,78.59,78.35,78.36,114300.0,73.5492,73.5866,73.3619,73.3713,114300.0
2014-07-15 15:10:00,78.35,78.48,78.28,78.38,115800.0,73.3619,73.4836,73.2964,73.39,115800.0
2014-07-15 15:20:00,78.38,78.4,78.23,78.33,133300.0,73.39,73.4087,73.2496,73.3432,133300.0
2014-07-15 15:30:00,78.34,78.34,78.21,78.33,111900.0,73.3526,73.3526,73.2308,73.3432,111900.0
2014-07-15 15:40:00,78.33,78.44,78.27,78.3,190600.0,73.3432,73.4462,73.287,73.3151,190600.0
2014-07-15 15:50:00,78.29,78.38,78.25,78.34,339700.0,73.3057,73.39,73.2683,73.3526,339700.0
2014-07-16 09:30:00,78.65,78.69,78.3,78.34,184200.0,73.6428,73.6803,73.3151,73.3526,184200.0
2014-07-16 09:40:00,78.38,78.45,78.15,78.28,77500.0,73.39,73.4556,73.1747,73.2964,77500.0
2014-07-16 09:50:00,78.29,78.38,78.14,78.23,100600.0,73.3057,73.39,73.1653,73.2496,100600.0
2014-07-16 10:00:00,78.24,78.28,78.14,78.21,68300.0,73.2589,73.2964,73.1653,73.2308,68300.0
2014-07-16 10:10:00,78.21,78.43,78.21,78.41,105400.0,73.2308,73.4368,73.2308,73.4181,105400.0
2014-07-16 10:20:00,78.41,78.47,78.32,78.37,68300.0,73.4181,73.4743,73.3338,73.3806,68300.0
2014-07-16 10:30:00,78.37,78.39,78.22,78.28,72300.0,73.3806,73.3994,73.2402,73.2964,72300.0
2014-07-16 10:40:00,78.29,78.31,78.06,78.09,75800.0,73.3057,73.3245,73.0904,73.1185,75800.0
2014-07-16 10:50:00,78.09,78.13,78.04,78.05,64900.0,73.1185,73.1559,73.0717,73.081,64900.0
2014-07-16 11:00:00,78.05,78.12,78.04,78.11,60100.0,73.081,73.1466,73.0717,73.1372,60100.0
2014-07-16 11:10:00,78.1,78.15,78.09,78.15,57000.0,73.1278,73.1747,73.1185,73.1747,57000.0
2014-07-16 11:20:00,78.14,78.15,78.06,78.15,52700.0,73.1653,73.1747,73.0904,73.1747,52700.0
2014-07-16 11:30:00,78.15,78.16,77.98,77.98,91200.0,73.1747,73.184,73.0155,73.0155,91200.0
2014-07-16 11:40:00,77.98,78.04,77.95,78.03,38900.0,73.0155,73.0717,72.9874,73.0623,38900.0
2014-07-16 11:50:00,78.04,78.13,78.01,78.13,42500.0,73.0717,73.1559,73.0436,73.1559,42500.0
2014-07-16 12:00:00,78.13,78.28,78.08,78.25,38400.0,73.1559,73.2964,73.1091,73.2683,38400.0
2014-07-16 12:10:00,78.26,78.42,78.25,78.41,59800.0,73.2777,73.4275,73.2683,73.4181,59800.0
2014-07-16 12:20:00,78.4,78.4,78.28,78.28,32800.0,73.4087,73.4087,73.2964,73.2964,32800.0
2014-07-16 12:30:00,78.28,78.45,78.28,78.45,90000.0,73.2964,73.4556,73.2964,73.4556,90000.0
2014-07-16 12:40:00,78.45,78.53,78.41,78.42,72300.0,73.4556,73.5305,73.4181,73.4275,72300.0
2014-07-16 12:50:00,78.42,78.44,78.4,78.43,39400.0,73.4275,73.4462,73.4087,73.4368,39400.0
2014-07-16 13:00:00,78.43,78.5,78.37,78.37,61900.0,73.4368,73.5024,73.3806,73.3806,61900.0
2014-07-16 13:10:00,78.37,78.5,78.37,78.5,34800.0,73.3806,73.5024,73.3806,73.5024,34800.0
2014-07-16 13:20:00,78.49,78.55,78.45,78.55,56200.0,73.493,73.5492,73.4556,73.5492,56200.0
2014-07-16 13:30:00,78.55,78.58,78.44,78.44,44100.0,73.5492,73.5773,73.4462,73.4462,44100.0
2014-07-16 13:40:00,78.45,78.53,78.45,78.46,56200.0,73.4556,73.5305,73.4556,73.4649,56200.0
2014-07-16 13:50:00,78.46,78.54,78.46,78.48,50800.0,73.4649,73.5398,73.4649,73.4836,50800.0
2014-07-16 14:00:00,78.47,78.52,78.43,78.48,43900.0,73.4743,73.5211,73.4368,73.4836,43900.0
2014-07-16 14:10:00,78.47,78.5,78.45,78.48,119200.0,73.4743,73.5024,73.4556,73.4836,119200.0
2014-07-16 14:20:00,78.49,78.54,78.48,78.5,63500.0,73.493,73.5398,73.4836,73.5024,63500.0
2014-07-16 14:30:00,78.49,78.51,78.34,78.36,52200.0,73.493,73.5117,73.3526,73.3713,52200.0
2014-07-16 14:40:00,78.36,78.4,78.32,78.39,50500.0,73.3713,73.4087,73.3338,73.3994,50500.0
2014-07-16 14:50:00,78.4,78.45,78.36,78.39,75600.0,73.4087,73.4556,73.3713,73.3994,75600.0
2014-07-16 15:00:00,78.39,78.56,78.38,78.56,115900.0,73.3994,73.5586,73.39,73.5586,115900.0
2014-07-16 15:10:00,78.56,78.6,78.39,78.39,115300.0,73.5586,73.596,73.3994,73.3994,115300.0
2014-07-16 15:20:00,78.39,78.44,78.37,78.41,86000.0,73.3994,73.4462,73.3806,73.4181,86000.0
2014-07-16 15:30:00,78.42,78.45,78.35,78.37,101000.0,73.4275,73.4556,73.3619,73.3806,101000.0
2014-07-16 15:40:00,78.38,78.4,78.28,78.29,109700.0,73.39,73.4087,73.2964,73.3057,109700.0
2014-07-16 15:50:00,78.29,78.36,78.24,78.29,306900.0,73.3057,73.3713,73.2589,73.3057,306900.0
2014-07-17 09:30:00,77.31,77.8,77.17,77.66,314700.0,72.3881,72.8469,72.257,72.7159,314700.0
2014-07-17 09:40:00,77.62,77.87,77.45,77.51,152400.0,72.6784,72.9125,72.5192,72.5754,152400.0
2014-07-17 09:50:00,77.52,77.77,77.41,77.69,115300.0,72.5848,72.8188,72.4818,72.7439,115300.0
2014-07-17 10:00:00,77.69,77.78,77.68,77.75,119400.0,72.7439,72.8282,72.7346,72.8001,119400.0
2014-07-17 10:10:00,77.75,77.77,77.6,77.68,101800.0,72.8001,72.8188,72.6597,72.7346,101800.0
2014-07-17 10:20:00,77.67,77.86,77.67,77.76,64000.0,72.7252,72.9031,72.7252,72.8095,64000.0
2014-07-17 10:30:00,77.75,77.78,77.69,77.74,90400.0,72.8001,72.8282,72.7439,72.7908,90400.0
2014-07-17 10:40:00,77.75,77.8,77.71,77.74,58900.0,72.8001,72.8469,72.7627,72.7908,58900.0
2014-07-17 10:50:00,77.73,77.77,77.57,77.57,90500.0,72.7814,72.8188,72.6316,72.6316,90500.0
2014-07-17 11:00:00,77.58,77.62,77.42,77.45,63300.0,72.6409,72.6784,72.4911,72.5192,63300.0
2014-07-17 11:10:00,77.43,77.44,77.18,77.29,124200.0,72.5005,72.5099,72.2664,72.3694,124200.0
2014-07-17 11:20:00,77.29,77.33,77.07,77.09,133500.0,72.3694,72.4069,72.1634,72.1821,133500.0
2014-07-17 11:30:00,77.11,77.24,77.02,77.17,102700.0,72.2009,72.3226,72.1166,72.257,102700.0
2014-07-17 11:40:00,77.18,77.28,77.12,77.23,54000.0,72.2664,72.36,72.2102,72.3132,54000.0
2014-07-17 11:50:00,77.24,77.33,77.07,77.1,74500.0,72.3226,72.4069,72.1634,72.1915,74500.0
2014-07-17 12:00:00,77.1,77.1,76.85,76.91,127600.0,72.1915,72.1915,71.9574,72.0136,127600.0
2014-07-17 12:10:00,76.93,77.0,76.88,76.89,72400.0,72.0323,72.0979,71.9855,71.9949,72400.0
2014-07-17 12:20:00,76.89,76.93,76.76,76.89,100100.0,71.9949,72.0323,71.8731,71.9949,100100.0
2014-07-17 12:30:00,76.89,77.04,76.84,76.98,60500.0,71.9949,72.1353,71.9481,72.0791,60500.0
2014-07-17 12:40:00,76.97,76.97,76.85,76.86,41000.0,72.0698,72.0698,71.9574,71.9668,41000.0
2014-07-17 12:50:00,76.86,76.98,76.85,76.97,43300.0,71.9668,72.0791,71.9574,72.0698,43300.0
2014-07-17 13:00:00,76.98,77.13,76.97,77.09,48200.0,72.0791,72.2196,72.0698,72.1821,48200.0
2014-07-17 13:10:00,77.09,77.19,77.08,77.11,45900.0,72.1821,72.2758,72.1728,72.2009,45900.0
2014-07-17 13:20:00,77.11,77.14,77.01,77.03,32600.0,72.2009,72.229,72.1072,72.126,32600.0
2014-07-17 13:30:00,77.07,77.13,76.85,76.85,39300.0,72.1634,72.2196,71.9574,71.9574,39300.0
2014-07-17 13:40:00,76.86,76.99,76.83,76.97,34600.0,71.9668,72.0885,71.9387,72.0698,34600.0
2014-07-17 13:50:00,76.97,77.01,76.83,76.91,49300.0,72.0698,72.1072,71.9387,72.0136,49300.0
2014-07-17 14:00:00,76.91,76.93,76.81,76.82,54600.0,72.0136,72.0323,71.92,71.9293,54600.0
2014-07-17 14:10:00,76.82,77.0,76.82,76.91,52900.0,71.9293,72.0979,71.9293,72.0136,52900.0
2014-07-17 14:20:00,76.9,76.92,76.79,76.85,117800.0,72.0042,72.023,71.9012,71.9574,117800.0
2014-07-17 14:30:00,76.86,76.96,76.84,76.94,59200.0,71.9668,72.0604,71.9481,72.0417,59200.0
2014-07-17 14:40:00,76.95,76.97,76.83,76.83,76700.0,72.0511,72.0698,71.9387,71.9387,76700.0
2014-07-17 14:50:00,76.83,77.02,76.81,76.92,77400.0,71.9387,72.1166,71.92,72.023,77400.0
2014-07-17 15:00:00,76.92,76.94,76.79,76.82,170700.0,72.023,72.0417,71.9012,71.9293,170700.0
2014-07-17 15:10:00,76.81,76.88,76.59,76.6,212000.0,71.92,71.9855,71.714,71.7233,212000.0
2014-07-17 15:20:00,76.61,76.78,76.54,76.59,158300.0,71.7327,71.8919,71.6672,71.714,158300.0
2014-07-17 15:30:00,76.58,76.68,76.45,76.5,202900.0,71.7046,71.7982,71.5829,71.6297,202900.0
2014-07-17 15:40:00,76.51,76.51,76.25,76.47,298300.0,71.6391,71.6391,71.3956,71.6016,298300.0
2014-07-17 15:50:00,76.46,76.49,76.29,76.38,511600.0,71.5922,71.6203,71.4331,71.5173,511600.0
2014-07-18 09:30:00,76.75,76.92,76.48,76.92,432500.0,71.8638,72.023,71.611,72.023,432500.0
2014-07-18 09:40:00,76.92,76.94,76.45,76.61,80700.0,72.023,72.0417,71.5829,71.7327,80700.0
2014-07-18 09:50:00,76.59,76.86,76.57,76.84,83100.0,71.714,71.9668,71.6952,71.9481,83100.0
2014-07-18 10:00:00,76.87,76.89,76.72,76.85,77700.0,71.9761,71.9949,71.8357,71.9574,77700.0
2014-07-18 10:10:00,76.87,77.04,76.87,76.88,123100.0,71.9761,72.1353,71.9761,71.9855,123100.0
2014-07-18 10:20:00,76.89,77.11,76.89,77.06,38300.0,71.9949,72.2009,71.9949,72.154,38300.0
2014-07-18 10:30:00,77.06,77.12,77.04,77.12,59000.0,72.154,72.2102,72.1353,72.2102,59000.0
2014-07-18 10:40:00,77.11,77.15,77.04,77.15,74800.0,72.2009,72.2383,72.1353,72.2383,74800.0
2014-07-18 10:50:00,77.14,77.26,77.06,77.21,58200.0,72.229,72.3413,72.154,72.2945,58200.0
2014-07-18 11:00:00,77.22,77.27,77.16,77.19,49500.0,72.3039,72.3507,72.2477,72.2758,49500.0
2014-07-18 11:10:00,77.19,77.3,77.16,77.24,46500.0,72.2758,72.3788,72.2477,72.3226,46500.0
2014-07-18 11:20:00,77.24,77.32,77.23,77.24,111500.0,72.3226,72.3975,72.3132,72.3226,111500.0
2014-07-18 11:30:00,77.25,77.46,77.23,77.44,68400.0,72.332,72.5286,72.3132,72.5099,68400.0
2014-07-18 11:40:00,77.44,77.49,77.35,77.48,64100.0,72.5099,72.5567,72.4256,72.5473,64100.0
2014-07-18 11:50:00,77.48,77.48,77.36,77.4,47900.0,72.5473,72.5473,72.4349,72.4724,47900.0
2014-07-18 12:00:00,77.4,77.55,77.4,77.53,90600.0,72.4724,72.6129,72.4724,72.5941,90600.0
2014-07-18 12:10:00,77.52,77.56,77.48,77.55,40200.0,72.5848,72.6222,72.5473,72.6129,40200.0
2014-07-18 12:20:00,77.54,77.65,77.54,77.62,41500.0,72.6035,72.7065,72.6035,72.6784,41500.0
2014-07-18 12:30:00,77.63,77.65,77.52,77.57,21300.0,72.6878,72.7065,72.5848,72.6316,21300.0
2014-07-18 12:40:00,77.58,77.59,77.53,77.57,48100.0,72.6409,72.6503,72.5941,72.6316,48100.0
2014-07-18 12:50:00,77.56,77.57,77.48,77.49,24900.0,72.6222,72.6316,72.5473,72.5567,24900.0
2014-07-18 13:00:00,77.49,77.52,77.42,77.47,45500.0,72.5567,72.5848,72.4911,72.5379,45500.0
2014-07-18 13:10:00,77.48,77.5,77.39,77.45,56000.0,72.5473,72.566,72.463,72.5192,56000.0
2014-07-18 13:20:00,77.45,77.46,77.32,77.34,46200.0,72.5192,72.5286,72.3975,72.4162,46200.0
2014-07-18 13:30:00,77.34,77.44,77.32,77.41,47400.0,72.4162,72.5099,72.3975,72.4818,47400.0
2014-07-18 13:40:00,77.41,77.47,77.33,77.34,39200.0,72.4818,72.5379,72.4069,72.4162,39200.0
2014-07-18 13:50:00,77.34,77.42,77.32,77.37,36700.0,72.4162,72.4911,72.3975,72.4443,36700.0
2014-07-18 14:00:00,77.37,77.43,77.31,77.4,47700.0,72.4443,72.5005,72.3881,72.4724,47700.0
2014-07-18 14:10:00,77.39,77.5,77.39,77.47,35500.0,72.463,72.566,72.463,72.5379,35500.0
2014-07-18 14:20:00,77.47,77.58,77.45,77.56,76000.0,72.5379,72.6409,72.5192,72.6222,76000.0
2014-07-18 14:30:00,77.57,77.61,77.5,77.52,51800.0,72.6316,72.669,72.566,72.5848,51800.0
2014-07-18 14:40:00,77.52,77.56,77.45,77.45,29100.0,72.5848,72.6222,72.5192,72.5192,29100.0
2014-07-18 14:50:00,77.46,77.5,77.44,77.45,42300.0,72.5286,72.566,72.5099,72.5192,42300.0
2014-07-18 15:00:00,77.44,77.48,77.42,77.44,84400.0,72.5099,72.5473,72.4911,72.5099,84400.0
2014-07-18 15:10:00,77.45,77.53,77.43,77.52,62000.0,72.5192,72.5941,72.5005,72.5848,62000.0
2014-07-18 15:20:00,77.54,77.59,77.45,77.46,62000.0,72.6035,72.6503,72.5192,72.5286,62000.0
2014-07-18 15:30:00,77.46,77.52,77.45,77.48,131500.0,72.5286,72.5848,72.5192,72.5473,131500.0
2014-07-18 15:40:00,77.49,77.52,77.46,77.48,174300.0,72.5567,72.5848,72.5286,72.5473,174300.0
2014-07-18 15:50:00,77.47,77.52,77.45,77.47,257400.0,72.5379,72.5848,72.5192,72.5379,257400.0
2014-07-21 09:30:00,77.11,77.23,76.96,77.18,190800.0,72.2009,72.3132,72.0604,72.2664,190800.0
2014-07-21 09:40:00,77.14,77.33,77.06,77.28,96200.0,72.229,72.4069,72.154,72.36,96200.0
2014-07-21 09:50:00,77.26,77.31,77.16,77.21,95600.0,72.3413,72.3881,72.2477,72.2945,95600.0
2014-07-21 10:00:00,77.19,77.25,77.0,77.07,96700.0,72.2758,72.332,72.0979,72.1634,96700.0
2014-07-21 10:10:00,77.09,77.11,76.9,76.98,76500.0,72.1821,72.2009,72.0042,72.0791,76500.0
2014-07-21 10:20:00,76.98,77.05,76.87,77.03,74900.0,72.0791,72.1447,71.9761,72.126,74900.0
2014-07-21 10:30:00,77.02,77.02,76.81,76.81,69700.0,72.1166,72.1166,71.92,71.92,69700.0
2014-07-21 10:40:00,76.8,76.82,76.65,76.67,53900.0,71.9106,71.9293,71.7702,71.7889,53900.0
2014-07-21 10:50:00,76.66,76.87,76.66,76.78,58300.0,71.7795,71.9761,71.7795,71.8919,58300.0
2014-07-21 11:00:00,76.79,76.84,76.67,76.75,58300.0,71.9012,71.9481,71.7889,71.8638,58300.0
2014-07-21 11:10:00,76.74,76.74,76.59,76.66,70800.0,71.8544,71.8544,71.714,71.7795,70800.0
2014-07-21 11:20:00,76.68,77.02,76.67,76.98,120500.0,71.7982,72.1166,71.7889,72.0791,120500.0
2014-07-21 11:30:00,76.98,76.98,76.81,76.9,83100.0,72.0791,72.0791,71.92,72.0042,83100.0
2014-07-21 11:40:00,76.9,76.97,76.78,76.89,67900.0,72.0042,72.0698,71.8919,71.9949,67900.0
2014-07-21 11:50:00,76.88,76.95,76.84,76.91,83400.0,71.9855,72.0511,71.9481,72.0136,83400.0
2014-07-21 12:00:00,76.91,77.01,76.88,77.01,65600.0,72.0136,72.1072,71.9855,72.1072,65600.0
2014-07-21 12:10:00,77.01,77.08,76.98,77.08,37600.0,72.1072,72.1728,72.0791,72.1728,37600.0
2014-07-21 12:20:00,77.08,77.15,77.05,77.06,55100.0,72.1728,72.2383,72.1447,72.154,55100.0
2014-07-21 12:30:00,77.06,77.14,77.06,77.12,21000.0,72.154,72.229,72.154,72.2102,21000.0
2014-07-21 12:40:00,77.12,77.12,77.02,77.1,27200.0,72.2102,72.2102,72.1166,72.1915,27200.0
2014-07-21 12:50:00,77.1,77.1,76.96,77.01,41300.0,72.1915,72.1915,72.0604,72.1072,41300.0
2014-07-21 13:00:00,76.99,77.19,76.98,77.18,38900.0,72.0885,72.2758,72.0791,72.2664,38900.0
2014-07-21 13:10:00,77.19,77.24,77.17,77.23,41300.0,72.2758,72.3226,72.257,72.3132,41300.0
2014-07-21 13:20:00,77.23,77.34,77.2,77.34,41000.0,72.3132,72.4162,72.2851,72.4162,41000.0
2014-07-21 13:30:00,77.34,77.37,77.26,77.28,54100.0,72.4162,72.4443,72.3413,72.36,54100.0
2014-07-21 13:40:00,77.28,77.38,77.25,77.36,65500.0,72.36,72.4537,72.332,72.4349,65500.0
2014-07-21 13:50:00,77.36,77.42,77.32,77.38,42600.0,72.4349,72.4911,72.3975,72.4537,42600.0
2014-07-21 14:00:00,77.38,77.44,77.37,77.41,47200.0,72.4537,72.5099,72.4443,72.4818,47200.0
2014-07-21 14:10:00,77.41,77.44,77.34,77.37,60400.0,72.4818,72.5099,72.4162,72.4443,60400.0
2014-07-21 14:20:00,77.36,77.38,77.3,77.31,29000.0,72.4349,72.4537,72.3788,72.3881,29000.0
2014-07-21 14:30:00,77.31,77.34,77.26,77.32,30200.0,72.3881,72.4162,72.3413,72.3975,30200.0
2014-07-21 14:40:00,77.31,77.36,77.27,77.3,27900.0,72.3881,72.4349,72.3507,72.3788,27900.0
2014-07-21 14:50:00,77.31,77.38,77.28,77.29,64500.0,72.3881,72.4537,72.36,72.3694,64500.0
2014-07-21 15:00:00,77.28,77.37,77.26,77.29,73000.0,72.36,72.4443,72.3413,72.3694,73000.0
2014-07-21 15:10:00,77.3,77.3,77.2,77.25,88600.0,72.3788,72.3788,72.2851,72.332,88600.0
2014-07-21 15:20:00,77.25,77.34,77.23,77.34,59600.0,72.332,72.4162,72.3132,72.4162,59600.0
2014-07-21 15:30:00,77.32,77.35,77.27,77.32,81600.0,72.3975,72.4256,72.3507,72.3975,81600.0
2014-07-21 15:40:00,77.32,77.33,77.29,77.33,124200.0,72.3975,72.4069,72.3694,72.4069,124200.0
2014-07-21 15:50:00,77.32,77.38,77.32,77.36,174000.0,72.3975,72.4537,72.3975,72.4349,174000.0
2014-07-22 09:30:00,77.52,77.9,77.35,77.83,166200.0,72.5848,72.9406,72.4256,72.875,166200.0
2014-07-22 09:40:00,77.83,77.87,77.49,77.81,105300.0,72.875,72.9125,72.5567,72.8563,105300.0
2014-07-22 09:50:00,77.83,78.02,77.79,77.8,87800.0,72.875,73.0529,72.8376,72.8469,87800.0
2014-07-22 10:00:00,77.81,78.15,77.81,78.13,97600.0,72.8563,73.1747,72.8563,73.1559,97600.0
2014-07-22 10:10:00,78.14,78.21,77.97,78.07,56000.0,73.1653,73.2308,73.0061,73.0997,56000.0
2014-07-22 10:20:00,78.07,78.25,78.04,78.16,46700.0,73.0997,73.2683,73.0717,73.184,46700.0
2014-07-22 10:30:00,78.17,78.18,77.97,78.01,64500.0,73.1934,73.2027,73.0061,73.0436,64500.0
2014-07-22 10:40:00,78.0,78.08,77.98,78.05,31200.0,73.0342,73.1091,73.0155,73.081,31200.0
2014-07-22 10:50:00,78.05,78.2,78.02,78.18,43600.0,73.081,73.2215,73.0529,73.2027,43600.0
2014-07-22 11:00:00,78.18,78.39,78.18,78.3,139200.0,73.2027,73.3994,73.2027,73.3151,139200.0
2014-07-22 11:10:00,78.3,78.3,78.18,78.22,35700.0,73.3151,73.3151,73.2027,73.2402,35700.0
2014-07-22 11:20:00,78.21,78.22,78.09,78.12,40300.0,73.2308,73.2402,73.1185,73.1466,40300.0
2014-07-22 11:30:00,78.12,78.2,78.07,78.14,80900.0,73.1466,73.2215,73.0997,73.1653,80900.0
2014-07-22 11:40:00,78.15,78.17,78.11,78.12,43100.0,73.1747,73.1934,73.1372,73.1466,43100.0
2014-07-22 11:50:00,78.12,78.18,78.03,78.04,51100.0,73.1466,73.2027,73.0623,73.0717,51100.0
2014-07-22 12:00:00,78.04,78.07,77.99,78.05,38200.0,73.0717,73.0997,73.0248,73.081,38200.0
2014-07-22 12:10:00,78.06,78.1,78.03,78.04,26100.0,73.0904,73.1278,73.0623,73.0717,26100.0
2014-07-22 12:20:00,78.03,78.07,77.96,78.06,48700.0,73.0623,73.0997,72.9968,73.0904,48700.0
2014-07-22 12:30:00,78.06,78.17,78.06,78.09,52500.0,73.0904,73.1934,73.0904,73.1185,52500.0
2014-07-22 12:40:00,78.09,78.12,78.03,78.05,59700.0,73.1185,73.1466,73.0623,73.081,59700.0
2014-07-22 12:50:00,78.05,78.1,78.05,78.06,63200.0,73.081,73.1278,73.081,73.0904,63200.0
2014-07-22 13:00:00,78.05,78.09,78.02,78.08,32100.0,73.081,73.1185,73.0529,73.1091,32100.0
2014-07-22 13:10:00,78.08,78.16,78.06,78.09,30900.0,73.1091,73.184,73.0904,73.1185,30900.0
2014-07-22 13:20:00,78.08,78.13,78.08,78.09,28200.0,73.1091,73.1559,73.1091,73.1185,28200.0
2014-07-22 13:30:00,78.09,78.16,78.08,78.16,53600.0,73.1185,73.184,73.1091,73.184,53600.0
2014-07-22 13:40:00,78.14,78.17,78.09,78.16,77000.0,73.1653,73.1934,73.1185,73.184,77000.0
2014-07-22 13:50:00,78.16,78.17,78.09,78.1,36100.0,73.184,73.1934,73.1185,73.1278,36100.0
2014-07-22 14:00:00,78.11,78.19,78.08,78.19,61900.0,73.1372,73.2121,73.1091,73.2121,61900.0
2014-07-22 14:10:00,78.18,78.18,78.09,78.14,32200.0,73.2027,73.2027,73.1185,73.1653,32200.0
2014-07-22 14:20:00,78.16,78.19,78.1,78.16,25700.0,73.184,73.2121,73.1278,73.184,25700.0
2014-07-22 14:30:00,78.15,78.22,78.11,78.12,65600.0,73.1747,73.2402,73.1372,73.1466,65600.0
2014-07-22 14:40:00,78.11,78.13,77.99,78.04,66600.0,73.1372,73.1559,73.0248,73.0717,66600.0
2014-07-22 14:50:00,78.03,78.09,77.97,78.07,55900.0,73.0623,73.1185,73.0061,73.0997,55900.0
2014-07-22 15:00:00,78.06,78.15,78.03,78.13,154100.0,73.0904,73.1747,73.0623,73.1559,154100.0
2014-07-22 15:10:00,78.14,78.21,78.1,78.13,73900.0,73.1653,73.2308,73.1278,73.1559,73900.0
2014-07-22 15:20:00,78.15,78.21,78.12,78.21,87600.0,73.1747,73.2308,73.1466,73.2308,87600.0
2014-07-22 15:30:00,78.21,78.29,78.19,78.25,147500.0,73.2308,73.3057,73.2121,73.2683,147500.0
2014-07-22 15:40:00,78.23,78.28,78.17,78.18,146700.0,73.2496,73.2964,73.1934,73.2027,146700.0
2014-07-22 15:50:00,78.17,78.33,78.17,78.26,368500.0,73.1934,73.3432,73.1934,73.2777,368500.0
2014-07-23 09:30:00,78.16,78.35,78.0,78.25,137700.0,73.184,73.3619,73.0342,73.2683,137700.0
2014-07-23 09:40:00,78.23,78.35,78.1,78.29,62600.0,73.2496,73.3619,73.1278,73.3057,62600.0
2014-07-23 09:50:00,78.3,78.38,78.09,78.13,72400.0,73.3151,73.39,73.1185,73.1559,72400.0
2014-07-23 10:00:00,78.14,78.16,78.05,78.1,86000.0,73.1653,73.184,73.081,73.1278,86000.0
2014-07-23 10:10:00,78.1,78.13,78.04,78.06,39000.0,73.1278,73.1559,73.0717,73.0904,39000.0
2014-07-23 10:20:00,78.07,78.12,77.9,78.01,68000.0,73.0997,73.1466,72.9406,73.0436,68000.0
2014-07-23 10:30:00,78.01,78.14,78.01,78.09,46500.0,73.0436,73.1653,73.0436,73.1185,46500.0
2014-07-23 10:40:00,78.07,78.1,77.96,78.03,47400.0,73.0997,73.1278,72.9968,73.0623,47400.0
2014-07-23 10:50:00,78.03,78.08,77.97,78.01,32400.0,73.0623,73.1091,73.0061,73.0436,32400.0
2014-07-23 11:00:00,78.01,78.07,77.95,78.01,69500.0,73.0436,73.0997,72.9874,73.0436,69500.0
2014-07-23 11:10:00,78.0,78.01,77.84,77.87,93800.0,73.0342,73.0436,72.8844,72.9125,93800.0
2014-07-23 11:20:00,77.88,77.9,77.78,77.81,44200.0,72.9218,72.9406,72.8282,72.8563,44200.0
2014-07-23 11:30:00,77.81,77.86,77.73,77.75,62600.0,72.8563,72.9031,72.7814,72.8001,62600.0
2014-07-23 11:40:00,77.73,77.75,77.65,77.74,51700.0,72.7814,72.8001,72.7065,72.7908,51700.0
2014-07-23 11:50:00,77.75,77.77,77.6,77.61,42600.0,72.8001,72.8188,72.6597,72.669,42600.0
2014-07-23 12:00:00,77.61,77.66,77.45,77.56,109300.0,72.669,72.7159,72.5192,72.6222,109300.0
2014-07-23 12:10:00,77.56,77.57,77.45,77.47,52600.0,72.6222,72.6316,72.5192,72.5379,52600.0
2014-07-23 12:20:00,77.47,77.48,77.33,77.35,30100.0,72.5379,72.5473,72.4069,72.4256,30100.0
2014-07-23 12:30:00,77.34,77.38,77.19,77.25,80200.0,72.4162,72.4537,72.2758,72.332,80200.0
2014-07-23 12:40:00,77.25,77.31,77.2,77.23,64100.0,72.332,72.3881,72.2851,72.3132,64100.0
2014-07-23 12:50:00,77.24,77.42,77.22,77.38,379000.0,72.3226,72.4911,72.3039,72.4537,379000.0
2014-07-23 13:00:00,77.38,77.44,77.3,77.34,38000.0,72.4537,72.5099,72.3788,72.4162,38000.0
2014-07-23 13:10:00,77.34,77.42,77.29,77.39,48100.0,72.4162,72.4911,72.3694,72.463,48100.0
2014-07-23 13:20:00,77.4,77.46,77.38,77.39,63800.0,72.4724,72.5286,72.4537,72.463,63800.0
2014-07-23 13:30:00,77.39,77.52,77.37,77.5,55100.0,72.463,72.5848,72.4443,72.566,55100.0
2014-07-23 13:40:00,77.5,77.72,77.5,77.72,116700.0,72.566,72.772,72.566,72.772,116700.0
2014-07-23 13:50:00,77.72,77.78,77.65,77.78,64900.0,72.772,72.8282,72.7065,72.8282,64900.0
2014-07-23 14:00:00,77.78,77.81,77.75,77.8,53300.0,72.8282,72.8563,72.8001,72.8469,53300.0
2014-07-23 14:10:00,77.8,77.87,77.77,77.84,41700.0,72.8469,72.9125,72.8188,72.8844,41700.0
2014-07-23 14:20:00,77.85,77.89,77.84,77.85,44700.0,72.8938,72.9312,72.8844,72.8938,44700.0
2014-07-23 14:30:00,77.85,77.89,77.81,77.87,57000.0,72.8938,72.9312,72.8563,72.9125,57000.0
2014-07-23 14:40:00,77.86,77.92,77.8,77.84,124400.0,72.9031,72.9593,72.8469,72.8844,124400.0
2014-07-23 14:50:00,77.85,77.89,77.81,77.84,54400.0,72.8938,72.9312,72.8563,72.8844,54400.0
2014-07-23 15:00:00,77.85,77.88,77.79,77.79,38200.0,72.8938,72.9218,72.8376,72.8376,38200.0
2014-07-23 15:10:00,77.79,77.86,77.78,77.81,61800.0,72.8376,72.9031,72.8282,72.8563,61800.0
2014-07-23 15:20:00,77.82,77.93,77.79,77.89,108800.0,72.8657,72.9687,72.8376,72.9312,108800.0
2014-07-23 15:30:00,77.89,77.91,77.84,77.89,82100.0,72.9312,72.9499,72.8844,72.9312,82100.0
2014-07-23 15:40:00,77.9,77.93,77.85,77.86,125300.0,72.9406,72.9687,72.8938,72.9031,125300.0
2014-07-23 15:50:00,77.86,77.86,77.71,77.75,221500.0,72.9031,72.9031,72.7627,72.8001,221500.0
2014-07-24 09:30:00,77.93,78.06,77.64,77.75,105700.0,72.9687,73.0904,72.6971,72.8001,105700.0
2014-07-24 09:40:00,77.74,77.83,77.49,77.75,92200.0,72.7908,72.875,72.5567,72.8001,92200.0
2014-07-24 09:50:00,77.72,77.89,77.65,77.71,123300.0,72.772,72.9312,72.7065,72.7627,123300.0
2014-07-24 10:00:00,77.72,77.83,77.59,77.8,80300.0,72.772,72.875,72.6503,72.8469,80300.0
2014-07-24 10:10:00,77.79,77.82,77.58,77.72,52700.0,72.8376,72.8657,72.6409,72.772,52700.0
2014-07-24 10:20:00,77.71,77.81,77.64,77.77,48700.0,72.7627,72.8563,72.6971,72.8188,48700.0
2014-07-24 10:30:00,77.76,77.81,77.68,77.68,44000.0,72.8095,72.8563,72.7346,72.7346,44000.0
2014-07-24 10:40:00,77.67,77.79,77.59,77.63,53100.0,72.7252,72.8376,72.6503,72.6878,53100.0
2014-07-24 10:50:00,77.63,77.66,77.47,77.55,86000.0,72.6878,72.7159,72.5379,72.6129,86000.0
2014-07-24 11:00:00,77.55,77.66,77.53,77.53,56700.0,72.6129,72.7159,72.5941,72.5941,56700.0
2014-07-24 11:10:00,77.53,77.61,77.44,77.46,86100.0,72.5941,72.669,72.5099,72.5286,86100.0
2014-07-24 11:20:00,77.46,77.47,77.3,77.3,366900.0,72.5286,72.5379,72.3788,72.3788,366900.0
2014-07-24 11:30:00,77.3,77.43,77.29,77.31,185200.0,72.3788,72.5005,72.3694,72.3881,185200.0
2014-07-24 11:40:00,77.31,77.35,77.22,77.23,94800.0,72.3881,72.4256,72.3039,72.3132,94800.0
2014-07-24 11:50:00,77.22,77.23,77.16,77.19,94400.0,72.3039,72.3132,72.2477,72.2758,94400.0
2014-07-24 12:00:00,77.2,77.23,77.09,77.09,88700.0,72.2851,72.3132,72.1821,72.1821,88700.0
2014-07-24 12:10:00,77.09,77.22,77.02,77.02,127000.0,72.1821,72.3039,72.1166,72.1166,127000.0
2014-07-24 12:20:00,77.02,77.02,76.92,77.01,350600.0,72.1166,72.1166,72.023,72.1072,350600.0
2014-07-24 12:30:00,77.01,77.1,77.01,77.02,118300.0,72.1072,72.1915,72.1072,72.1166,118300.0
2014-07-24 12:40:00,77.03,77.17,77.01,77.17,59400.0,72.126,72.257,72.1072,72.257,59400.0
2014-07-24 12:50:00,77.16,77.2,77.15,77.17,71600.0,72.2477,72.2851,72.2383,72.257,71600.0
2014-07-24 13:00:00,77.17,77.17,77.07,77.1,78000.0,72.257,72.257,72.1634,72.1915,78000.0
2014-07-24 13:10:00,77.09,77.16,77.09,77.14,36200.0,72.1821,72.2477,72.1821,72.229,36200.0
2014-07-24 13:20:00,77.14,77.23,77.1,77.23,154700.0,72.229,72.3132,72.1915,72.3132,154700.0
2014-07-24 13:30:00,77.25,77.33,77.24,77.29,93200.0,72.332,72.4069,72.3226,72.3694,93200.0
2014-07-24 13:40:00,77.3,77.35,77.21,77.3,57500.0,72.3788,72.4256,72.2945,72.3788,57500.0
2014-07-24 13:50:00,77.3,77.42,77.3,77.42,42300.0,72.3788,72.4911,72.3788,72.4911,42300.0
2014-07-24 14:00:00,77.41,77.47,77.37,77.4,160000.0,72.4818,72.5379,72.4443,72.4724,160000.0
2014-07-24 14:10:00,77.4,77.49,77.36,77.44,106500.0,72.4724,72.5567,72.4349,72.5099,106500.0
2014-07-24 14:20:00,77.42,77.42,77.33,77.34,93100.0,72.4911,72.4911,72.4069,72.4162,93100.0
2014-07-24 14:30:00,77.35,77.35,77.19,77.23,196500.0,72.4256,72.4256,72.2758,72.3132,196500.0
2014-07-24 14:40:00,77.24,77.3,77.2,77.25,115500.0,72.3226,72.3788,72.2851,72.332,115500.0
2014-07-24 14:50:00,77.25,77.42,77.21,77.24,255100.0,72.332,72.4911,72.2945,72.3226,255100.0
2014-07-24 15:00:00,77.25,77.36,77.17,77.34,86200.0,72.332,72.4349,72.257,72.4162,86200.0
2014-07-24 15:10:00,77.34,77.52,77.3,77.4,149300.0,72.4162,72.5848,72.3788,72.4724,149300.0
2014-07-24 15:20:00,77.4,77.41,77.29,77.29,75700.0,72.4724,72.4818,72.3694,72.3694,75700.0
2014-07-24 15:30:00,77.29,77.53,77.29,77.51,86800.0,72.3694,72.5941,72.3694,72.5754,86800.0
2014-07-24 15:40:00,77.51,77.62,77.51,77.61,198700.0,72.5754,72.6784,72.5754,72.669,198700.0
2014-07-24 15:50:00,77.61,77.63,77.56,77.56,223000.0,72.669,72.6878,72.6222,72.6222,223000.0
2014-07-25 09:30:00,75.63,76.03,75.62,75.79,366500.0,70.8151,71.1896,70.8057,70.9649,366500.0
2014-07-25 09:40:00,75.77,75.83,75.36,75.53,476300.0,70.9462,71.0024,70.5623,70.7215,476300.0
2014-07-25 09:50:00,75.53,75.77,75.44,75.75,250900.0,70.7215,70.9462,70.6372,70.9274,250900.0
2014-07-25 10:00:00,75.76,75.84,75.61,75.78,177400.0,70.9368,71.0117,70.7964,70.9555,177400.0
2014-07-25 10:10:00,75.78,75.98,75.68,75.87,99100.0,70.9555,71.1428,70.8619,71.0398,99100.0
2014-07-25 10:20:00,75.86,76.0,75.66,75.66,200400.0,71.0304,71.1615,70.8432,70.8432,200400.0
2014-07-25 10:30:00,75.67,75.8,75.64,75.7,290900.0,70.8525,70.9743,70.8245,70.8806,290900.0
2014-07-25 10:40:00,75.69,75.75,75.56,75.61,181000.0,70.8713,70.9274,70.7495,70.7964,181000.0
2014-07-25 10:50:00,75.62,75.66,75.44,75.51,144700.0,70.8057,70.8432,70.6372,70.7027,144700.0
2014-07-25 11:00:00,75.51,75.52,75.34,75.45,134700.0,70.7027,70.7121,70.5436,70.6465,134700.0
2014-07-25 11:10:00,75.45,75.46,75.28,75.39,84100.0,70.6465,70.6559,70.4874,70.5904,84100.0
2014-07-25 11:20:00,75.39,75.4,75.22,75.37,139300.0,70.5904,70.5997,70.4312,70.5716,139300.0
2014-07-25 11:30:00,75.37,75.53,75.36,75.47,85000.0,70.5716,70.7215,70.5623,70.6653,85000.0
2014-07-25 11:40:00,75.47,75.5,75.41,75.42,60400.0,70.6653,70.6934,70.6091,70.6185,60400.0
2014-07-25 11:50:00,75.43,75.52,75.42,75.51,100700.0,70.6278,70.7121,70.6185,70.7027,100700.0
2014-07-25 12:00:00,75.52,75.62,75.51,75.61,82500.0,70.7121,70.8057,70.7027,70.7964,82500.0
2014-07-25 12:10:00,75.61,75.64,75.56,75.58,112700.0,70.7964,70.8245,70.7495,70.7683,112700.0
2014-07-25 12:20:00,75.59,75.62,75.55,75.55,46700.0,70.7776,70.8057,70.7402,70.7402,46700.0
2014-07-25 12:30:00,75.56,75.61,75.55,75.58,67500.0,70.7495,70.7964,70.7402,70.7683,67500.0
2014-07-25 12:40:00,75.57,75.72,75.55,75.7,73800.0,70.7589,70.8994,70.7402,70.8806,73800.0
2014-07-25 12:50:00,75.7,75.77,75.66,75.76,64500.0,70.8806,70.9462,70.8432,70.9368,64500.0
2014-07-25 13:00:00,75.75,75.81,75.68,75.74,91700.0,70.9274,70.9836,70.8619,70.9181,91700.0
2014-07-25 13:10:00,75.74,75.83,75.74,75.78,68900.0,70.9181,71.0024,70.9181,70.9555,68900.0
2014-07-25 13:20:00,75.78,75.81,75.72,75.79,62400.0,70.9555,70.9836,70.8994,70.9649,62400.0
2014-07-25 13:30:00,75.8,75.8,75.7,75.75,72900.0,70.9743,70.9743,70.8806,70.9274,72900.0
2014-07-25 13:40:00,75.75,75.91,75.75,75.9,36800.0,70.9274,71.0773,70.9274,71.0679,36800.0
2014-07-25 13:50:00,75.9,75.93,75.78,75.78,46700.0,71.0679,71.096,70.9555,70.9555,46700.0
2014-07-25 14:00:00,75.78,75.84,75.69,75.81,48500.0,70.9555,71.0117,70.8713,70.9836,48500.0
2014-07-25 14:10:00,75.85,75.94,75.81,75.94,40000.0,71.0211,71.1054,70.9836,71.1054,40000.0
2014-07-25 14:20:00,75.93,75.94,75.91,75.94,50600.0,71.096,71.1054,71.0773,71.1054,50600.0
2014-07-25 14:30:00,75.94,75.97,75.91,75.93,60000.0,71.1054,71.1334,71.0773,71.096,60000.0
2014-07-25 14:40:00,75.93,75.97,75.91,75.92,81100.0,71.096,71.1334,71.0773,71.0866,81100.0
2014-07-25 14:50:00,75.92,75.93,75.8,75.8,80600.0,71.0866,71.096,70.9743,70.9743,80600.0
2014-07-25 15:00:00,75.81,75.84,75.69,75.71,172000.0,70.9836,71.0117,70.8713,70.89,172000.0
2014-07-25 15:10:00,75.71,75.78,75.67,75.69,131200.0,70.89,70.9555,70.8525,70.8713,131200.0
2014-07-25 15:20:00,75.69,75.83,75.67,75.72,153000.0,70.8713,71.0024,70.8525,70.8994,153000.0
2014-07-25 15:30:00,75.71,75.75,75.68,75.68,130100.0,70.89,70.9274,70.8619,70.8619,130100.0
2014-07-25 15:40:00,75.68,75.81,75.68,75.81,183200.0,70.8619,70.9836,70.8619,70.9836,183200.0
2014-07-25 15:50:00,75.81,75.81,75.74,75.75,436400.0,70.9836,70.9836,70.9181,70.9274,436400.0
2014-07-28 09:30:00,75.7,76.0,75.7,75.85,110400.0,70.8806,71.1615,70.8806,71.0211,110400.0
2014-07-28 09:40:00,75.83,75.89,75.71,75.73,120000.0,71.0024,71.0585,70.89,70.9087,120000.0
2014-07-28 09:50:00,75.75,75.75,75.53,75.6,83800.0,70.9274,70.9274,70.7215,70.787,83800.0
2014-07-28 10:00:00,75.61,75.66,75.52,75.55,97800.0,70.7964,70.8432,70.7121,70.7402,97800.0
2014-07-28 10:10:00,75.55,75.66,75.52,75.58,67000.0,70.7402,70.8432,70.7121,70.7683,67000.0
2014-07-28 10:20:00,75.57,75.74,75.54,75.67,43300.0,70.7589,70.9181,70.7308,70.8525,43300.0
2014-07-28 10:30:00,75.66,75.69,75.57,75.66,66300.0,70.8432,70.8713,70.7589,70.8432,66300.0
2014-07-28 10:40:00,75.68,75.74,75.59,75.64,37500.0,70.8619,70.9181,70.7776,70.8245,37500.0
2014-07-28 10:50:00,75.64,75.73,75.61,75.63,60100.0,70.8245,70.9087,70.7964,70.8151,60100.0
2014-07-28 11:00:00,75.63,75.73,75.6,75.67,45000.0,70.8151,70.9087,70.787,70.8525,45000.0
2014-07-28 11:10:00,75.68,75.77,75.67,75.77,66500.0,70.8619,70.9462,70.8525,70.9462,66500.0
2014-07-28 11:20:00,75.78,75.82,75.7,75.8,67800.0,70.9555,70.993,70.8806,70.9743,67800.0
2014-07-28 11:30:00,75.81,75.86,75.74,75.75,75500.0,70.9836,71.0304,70.9181,70.9274,75500.0
2014-07-28 11:40:00,75.75,75.77,75.66,75.72,75400.0,70.9274,70.9462,70.8432,70.8994,75400.0
2014-07-28 11:50:00,75.73,75.78,75.69,75.74,48500.0,70.9087,70.9555,70.8713,70.9181,48500.0
2014-07-28 12:00:00,75.73,75.88,75.73,75.88,23700.0,70.9087,71.0492,70.9087,71.0492,23700.0
2014-07-28 12:10:00,75.9,75.9,75.73,75.76,21600.0,71.0679,71.0679,70.9087,70.9368,21600.0
2014-07-28 12:20:00,75.76,75.79,75.74,75.75,53800.0,70.9368,70.9649,70.9181,70.9274,53800.0
2014-07-28 12:30:00,75.75,75.79,75.74,75.75,52700.0,70.9274,70.9649,70.9181,70.9274,52700.0
2014-07-28 12:40:00,75.75,75.81,75.74,75.78,75300.0,70.9274,70.9836,70.9181,70.9555,75300.0
2014-07-28 12:50:00,75.78,75.81,75.75,75.8,34200.0,70.9555,70.9836,70.9274,70.9743,34200.0
2014-07-28 13:00:00,75.8,75.82,75.79,75.8,48100.0,70.9743,70.993,70.9649,70.9743,48100.0
2014-07-28 13:10:00,75.8,75.84,75.77,75.81,58300.0,70.9743,71.0117,70.9462,70.9836,58300.0
2014-07-28 13:20:00,75.81,75.88,75.79,75.84,94500.0,70.9836,71.0492,70.9649,71.0117,94500.0
2014-07-28 13:30:00,75.84,75.94,75.83,75.93,129900.0,71.0117,71.1054,71.0024,71.096,129900.0
2014-07-28 13:40:00,75.93,75.95,75.9,75.91,114200.0,71.096,71.1147,71.0679,71.0773,114200.0
2014-07-28 13:50:00,75.91,75.93,75.84,75.87,40800.0,71.0773,71.096,71.0117,71.0398,40800.0
2014-07-28 14:00:00,75.88,76.03,75.88,76.02,37900.0,71.0492,71.1896,71.0492,71.1803,37900.0
2014-07-28 14:10:00,76.03,76.08,75.96,75.98,97600.0,71.1896,71.2364,71.1241,71.1428,97600.0
2014-07-28 14:20:00,75.99,76.02,75.96,76.01,25800.0,71.1522,71.1803,71.1241,71.1709,25800.0
2014-07-28 14:30:00,76.01,76.05,75.99,76.04,65200.0,71.1709,71.2083,71.1522,71.199,65200.0
2014-07-28 14:40:00,76.04,76.06,75.97,76.02,52900.0,71.199,71.2177,71.1334,71.1803,52900.0
2014-07-28 14:50:00,76.03,76.12,76.03,76.06,54300.0,71.1896,71.2739,71.1896,71.2177,54300.0
2014-07-28 15:00:00,76.06,76.08,75.98,76.04,54300.0,71.2177,71.2364,71.1428,71.199,54300.0
2014-07-28 15:10:00,76.04,76.09,76.01,76.05,54400.0,71.199,71.2458,71.1709,71.2083,54400.0
2014-07-28 15:20:00,76.05,76.09,76.02,76.09,52100.0,71.2083,71.2458,71.1803,71.2458,52100.0
2014-07-28 15:30:00,76.08,76.15,76.07,76.12,114600.0,71.2364,71.302,71.2271,71.2739,114600.0
2014-07-28 15:40:00,76.12,76.16,76.1,76.15,102700.0,71.2739,71.3113,71.2552,71.302,102700.0
2014-07-28 15:50:00,76.14,76.21,76.1,76.2,265500.0,71.2926,71.3582,71.2552,71.3488,265500.0
2014-07-29 09:30:00,76.31,76.35,75.65,75.69,267900.0,71.4518,71.4893,70.8338,70.8713,267900.0
2014-07-29 09:40:00,75.74,76.24,75.65,76.06,128400.0,70.9181,71.3863,70.8338,71.2177,128400.0
2014-07-29 09:50:00,76.08,76.23,76.06,76.16,143200.0,71.2364,71.3769,71.2177,71.3113,143200.0
2014-07-29 10:00:00,76.16,76.45,76.13,76.4,78500.0,71.3113,71.5829,71.2833,71.5361,78500.0
2014-07-29 10:10:00,76.41,76.44,76.27,76.38,74200.0,71.5454,71.5735,71.4143,71.5173,74200.0
2014-07-29 10:20:00,76.38,76.61,76.37,76.47,90500.0,71.5173,71.7327,71.508,71.6016,90500.0
2014-07-29 10:30:00,76.46,76.48,76.29,76.32,54900.0,71.5922,71.611,71.4331,71.4612,54900.0
2014-07-29 10:40:00,76.32,76.39,76.28,76.3,45900.0,71.4612,71.5267,71.4237,71.4424,45900.0
2014-07-29 10:50:00,76.31,76.33,76.16,76.22,48600.0,71.4518,71.4705,71.3113,71.3675,48600.0
2014-07-29 11:00:00,76.22,76.27,75.92,75.94,86300.0,71.3675,71.4143,71.0866,71.1054,86300.0
2014-07-29 11:10:00,75.93,75.98,75.82,75.93,73300.0,71.096,71.1428,70.993,71.096,73300.0
2014-07-29 11:20:00,75.92,76.0,75.87,75.89,48100.0,71.0866,71.1615,71.0398,71.0585,48100.0
2014-07-29 11:30:00,75.87,75.87,75.72,75.8,55400.0,71.0398,71.0398,70.8994,70.9743,55400.0
2014-07-29 11:40:00,75.81,75.95,75.77,75.89,60200.0,70.9836,71.1147,70.9462,71.0585,60200.0
2014-07-29 11:50:00,75.89,75.91,75.78,75.91,48000.0,71.0585,71.0773,70.9555,71.0773,48000.0
2014-07-29 12:00:00,75.9,75.92,75.84,75.86,46800.0,71.0679,71.0866,71.0117,71.0304,46800.0
2014-07-29 12:10:00,75.86,75.88,75.8,75.82,43800.0,71.0304,71.0492,70.9743,70.993,43800.0
2014-07-29 12:20:00,75.83,76.02,75.82,75.98,45700.0,71.0024,71.1803,70.993,71.1428,45700.0
2014-07-29 12:30:00,75.99,76.09,75.97,76.04,63100.0,71.1522,71.2458,71.1334,71.199,63100.0
2014-07-29 12:40:00,76.05,76.17,76.05,76.11,57300.0,71.2083,71.3207,71.2083,71.2645,57300.0
2014-07-29 12:50:00,76.11,76.11,76.05,76.07,43000.0,71.2645,71.2645,71.2083,71.2271,43000.0
2014-07-29 13:00:00,76.07,76.07,76.0,76.04,55700.0,71.2271,71.2271,71.1615,71.199,55700.0
2014-07-29 13:10:00,76.05,76.05,75.97,76.01,41300.0,71.2083,71.2083,71.1334,71.1709,41300.0
2014-07-29 13:20:00,76.02,76.19,76.02,76.14,36500.0,71.1803,71.3394,71.1803,71.2926,36500.0
2014-07-29 13:30:00,76.14,76.16,76.12,76.13,36400.0,71.2926,71.3113,71.2739,71.2833,36400.0
2014-07-29 13:40:00,76.13,76.15,76.06,76.06,63800.0,71.2833,71.302,71.2177,71.2177,63800.0
2014-07-29 13:50:00,76.06,76.07,76.03,76.07,54800.0,71.2177,71.2271,71.1896,71.2271,54800.0
2014-07-29 14:00:00,76.07,76.13,76.06,76.13,40000.0,71.2271,71.2833,71.2177,71.2833,40000.0
2014-07-29 14:10:00,76.13,76.14,76.04,76.05,97100.0,71.2833,71.2926,71.199,71.2083,97100.0
2014-07-29 14:20:00,76.06,76.09,75.82,75.97,93800.0,71.2177,71.2458,70.993,71.1334,93800.0
2014-07-29 14:30:00,75.98,75.99,75.83,75.86,62400.0,71.1428,71.1522,71.0024,71.0304,62400.0
2014-07-29 14:40:00,75.87,76.01,75.87,76.0,73100.0,71.0398,71.1709,71.0398,71.1615,73100.0
2014-07-29 14:50:00,76.0,76.0,75.92,75.95,62400.0,71.1615,71.1615,71.0866,71.1147,62400.0
2014-07-29 15:00:00,75.94,76.06,75.88,76.04,105500.0,71.1054,71.2177,71.0492,71.199,105500.0
2014-07-29 15:10:00,76.04,76.07,75.97,76.03,84900.0,71.199,71.2271,71.1334,71.1896,84900.0
2014-07-29 15:20:00,76.04,76.28,76.04,76.25,206200.0,71.199,71.4237,71.199,71.3956,206200.0
2014-07-29 15:30:00,76.24,76.25,76.02,76.08,130500.0,71.3863,71.3956,71.1803,71.2364,130500.0
2014-07-29 15:40:00,76.09,76.11,75.94,76.09,145500.0,71.2458,71.2645,71.1054,71.2458,145500.0
2014-07-29 15:50:00,76.08,76.1,75.92,75.92,331100.0,71.2364,71.2552,71.0866,71.0866,331100.0
2014-07-30 09:30:00,76.07,76.29,76.02,76.11,200500.0,71.2271,71.4331,71.1803,71.2645,200500.0
2014-07-30 09:40:00,76.11,76.25,75.96,76.04,146800.0,71.2645,71.3956,71.1241,71.199,146800.0
2014-07-30 09:50:00,76.06,76.14,75.73,75.79,118700.0,71.2177,71.2926,70.9087,70.9649,118700.0
2014-07-30 10:00:00,75.8,75.86,75.68,75.83,94000.0,70.9743,71.0304,70.8619,71.0024,94000.0
2014-07-30 10:10:00,75.83,75.9,75.7,75.84,122300.0,71.0024,71.0679,70.8806,71.0117,122300.0
2014-07-30 10:20:00,75.84,75.89,75.76,75.8,85500.0,71.0117,71.0585,70.9368,70.9743,85500.0
2014-07-30 10:30:00,75.8,75.88,75.7,75.81,117000.0,70.9743,71.0492,70.8806,70.9836,117000.0
2014-07-30 10:40:00,75.81,75.88,75.62,75.69,117100.0,70.9836,71.0492,70.8057,70.8713,117100.0
2014-07-30 10:50:00,75.68,75.77,75.6,75.71,139700.0,70.8619,70.9462,70.787,70.89,139700.0
2014-07-30 11:00:00,75.69,75.82,75.55,75.73,250200.0,70.8713,70.993,70.7402,70.9087,250200.0
2014-07-30 11:10:00,75.73,75.83,75.7,75.79,345600.0,70.9087,71.0024,70.8806,70.9649,345600.0
2014-07-30 11:20:00,75.81,75.96,75.78,75.88,43000.0,70.9836,71.1241,70.9555,71.0492,43000.0
2014-07-30 11:30:00,75.88,75.9,75.78,75.84,181300.0,71.0492,71.0679,70.9555,71.0117,181300.0
2014-07-30 11:40:00,75.83,75.85,75.67,75.69,219800.0,71.0024,71.0211,70.8525,70.8713,219800.0
2014-07-30 11:50:00,75.69,75.76,75.64,75.68,235800.0,70.8713,70.9368,70.8245,70.8619,235800.0
2014-07-30 12:00:00,75.68,75.79,75.65,75.7,65700.0,70.8619,70.9649,70.8338,70.8806,65700.0
2014-07-30 12:10:00,75.72,75.82,75.7,75.72,72900.0,70.8994,70.993,70.8806,70.8994,72900.0
2014-07-30 12:20:00,75.71,75.84,75.71,75.74,48500.0,70.89,71.0117,70.89,70.9181,48500.0
2014-07-30 12:30:00,75.75,75.78,75.66,75.71,57600.0,70.9274,70.9555,70.8432,70.89,57600.0
2014-07-30 12:40:00,75.72,75.77,75.7,75.75,54900.0,70.8994,70.9462,70.8806,70.9274,54900.0
2014-07-30 12:50:00,75.75,75.76,75.65,75.7,87200.0,70.9274,70.9368,70.8338,70.8806,87200.0
2014-07-30 13:00:00,75.7,75.75,75.64,75.66,67700.0,70.8806,70.9274,70.8245,70.8432,67700.0
2014-07-30 13:10:00,75.66,75.71,75.53,75.58,64200.0,70.8432,70.89,70.7215,70.7683,64200.0
2014-07-30 13:20:00,75.57,75.64,75.45,75.61,108600.0,70.7589,70.8245,70.6465,70.7964,108600.0
2014-07-30 13:30:00,75.62,75.68,75.59,75.6,73600.0,70.8057,70.8619,70.7776,70.787,73600.0
2014-07-30 13:40:00,75.62,75.67,75.55,75.57,92700.0,70.8057,70.8525,70.7402,70.7589,92700.0
2014-07-30 13:50:00,75.59,75.72,75.57,75.71,55700.0,70.7776,70.8994,70.7589,70.89,55700.0
2014-07-30 14:00:00,75.72,75.83,75.54,75.78,197700.0,70.8994,71.0024,70.7308,70.9555,197700.0
2014-07-30 14:10:00,75.78,75.9,75.71,75.8,167400.0,70.9555,71.0679,70.89,70.9743,167400.0
2014-07-30 14:20:00,75.8,75.88,75.68,75.8,171600.0,70.9743,71.0492,70.8619,70.9743,171600.0
2014-07-30 14:30:00,75.79,75.94,75.73,75.89,91300.0,70.9649,71.1054,70.9087,71.0585,91300.0
2014-07-30 14:40:00,75.92,75.97,75.66,75.77,98700.0,71.0866,71.1334,70.8432,70.9462,98700.0
2014-07-30 14:50:00,75.78,75.82,75.72,75.77,64200.0,70.9555,70.993,70.8994,70.9462,64200.0
2014-07-30 15:00:00,75.77,75.87,75.67,75.83,162100.0,70.9462,71.0398,70.8525,71.0024,162100.0
2014-07-30 15:10:00,75.83,75.98,75.8,75.93,156800.0,71.0024,71.1428,70.9743,71.096,156800.0
2014-07-30 15:20:00,75.95,75.99,75.86,75.95,94300.0,71.1147,71.1522,71.0304,71.1147,94300.0
2014-07-30 15:30:00,75.96,76.09,75.96,76.0,126700.0,71.1241,71.2458,71.1241,71.1615,126700.0
2014-07-30 15:40:00,76.01,76.07,75.93,75.97,187300.0,71.1709,71.2271,71.096,71.1334,187300.0
2014-07-30 15:50:00,75.97,76.0,75.93,75.94,284600.0,71.1334,71.1615,71.096,71.1054,284600.0
2014-07-31 09:30:00,76.3,76.32,74.01,75.09,564500.0,71.4424,71.4612,69.2982,70.3095,564500.0
2014-07-31 09:40:00,75.08,75.44,74.98,75.2,332800.0,70.3001,70.6372,70.2065,70.4125,332800.0
2014-07-31 09:50:00,75.2,75.63,75.06,75.15,218300.0,70.4125,70.8151,70.2814,70.3656,218300.0
2014-07-31 10:00:00,75.14,75.16,74.66,74.75,433000.0,70.3563,70.375,69.9068,69.9911,433000.0
2014-07-31 10:10:00,74.74,75.37,74.74,75.21,217900.0,69.9817,70.5716,69.9817,70.4218,217900.0
2014-07-31 10:20:00,75.2,75.2,74.95,75.09,131000.0,70.4125,70.4125,70.1784,70.3095,131000.0
2014-07-31 10:30:00,75.1,75.21,74.91,75.09,89900.0,70.3188,70.4218,70.1409,70.3095,89900.0
2014-07-31 10:40:00,75.09,75.11,74.88,74.88,78400.0,70.3095,70.3282,70.1128,70.1128,78400.0
2014-07-31 10:50:00,74.89,74.91,74.23,74.29,172500.0,70.1222,70.1409,69.5042,69.5604,172500.0
2014-07-31 11:00:00,74.29,74.68,74.28,74.44,175700.0,69.5604,69.9256,69.551,69.7008,175700.0
2014-07-31 11:10:00,74.44,74.47,74.39,74.45,152900.0,69.7008,69.7289,69.654,69.7102,152900.0
2014-07-31 11:20:00,74.44,74.72,74.41,74.68,106700.0,69.7008,69.963,69.6728,69.9256,106700.0
2014-07-31 11:30:00,74.7,74.81,74.59,74.71,97300.0,69.9443,70.0473,69.8413,69.9537,97300.0
2014-07-31 11:40:00,74.71,75.07,74.71,75.03,122600.0,69.9537,70.2907,69.9537,70.2533,122600.0
2014-07-31 11:50:00,75.04,75.1,74.91,74.95,89000.0,70.2627,70.3188,70.1409,70.1784,89000.0
2014-07-31 12:00:00,74.98,75.01,74.86,74.96,81000.0,70.2065,70.2346,70.0941,70.1877,81000.0
2014-07-31 12:10:00,74.96,74.97,74.83,74.92,73300.0,70.1877,70.1971,70.066,70.1503,73300.0
2014-07-31 12:20:00,74.9,74.94,74.76,74.8,80500.0,70.1316,70.169,70.0005,70.0379,80500.0
2014-07-31 12:30:00,74.8,74.9,74.75,74.78,62200.0,70.0379,70.1316,69.9911,70.0192,62200.0
2014-07-31 12:40:00,74.77,74.91,74.76,74.83,54800.0,70.0098,70.1409,70.0005,70.066,54800.0
2014-07-31 12:50:00,74.83,74.9,74.77,74.79,55000.0,70.066,70.1316,70.0098,70.0286,55000.0
2014-07-31 13:00:00,74.8,74.84,74.75,74.78,57800.0,70.0379,70.0754,69.9911,70.0192,57800.0
2014-07-31 13:10:00,74.78,74.79,74.68,74.71,99000.0,70.0192,70.0286,69.9256,69.9537,99000.0
2014-07-31 13:20:00,74.72,74.81,74.61,74.8,56900.0,69.963,70.0473,69.86,70.0379,56900.0
2014-07-31 13:30:00,74.8,75.06,74.76,75.02,80900.0,70.0379,70.2814,70.0005,70.2439,80900.0
2014-07-31 13:40:00,75.0,75.1,74.88,74.95,50800.0,70.2252,70.3188,70.1128,70.1784,50800.0
2014-07-31 13:50:00,74.94,75.02,74.91,74.98,129200.0,70.169,70.2439,70.1409,70.2065,129200.0
2014-07-31 14:00:00,74.95,74.99,74.91,74.96,95600.0,70.1784,70.2158,70.1409,70.1877,95600.0
2014-07-31 14:10:00,74.95,75.0,74.77,74.79,80100.0,70.1784,70.2252,70.0098,70.0286,80100.0
2014-07-31 14:20:00,74.8,74.82,74.69,74.78,168200.0,70.0379,70.0567,69.9349,70.0192,168200.0
2014-07-31 14:30:00,74.78,74.8,74.69,74.7,112200.0,70.0192,70.0379,69.9349,69.9443,112200.0
2014-07-31 14:40:00,74.7,74.71,74.52,74.64,76500.0,69.9443,69.9537,69.7758,69.8881,76500.0
2014-07-31 14:50:00,74.66,74.71,74.55,74.59,66200.0,69.9068,69.9537,69.8038,69.8413,66200.0
2014-07-31 15:00:00,74.58,74.66,74.32,74.33,188500.0,69.8319,69.9068,69.5885,69.5979,188500.0
2014-07-31 15:10:00,74.32,74.33,73.81,74.06,435400.0,69.5885,69.5979,69.111,69.345,435400.0
2014-07-31 15:20:00,74.03,74.29,74.01,74.28,173500.0,69.317,69.5604,69.2982,69.551,173500.0
2014-07-31 15:30:00,74.27,74.48,74.19,74.48,165100.0,69.5417,69.7383,69.4668,69.7383,165100.0
2014-07-31 15:40:00,74.48,74.49,74.15,74.27,215900.0,69.7383,69.7477,69.4293,69.5417,215900.0
2014-07-31 15:50:00,74.27,74.29,74.14,74.16,507400.0,69.5417,69.5604,69.4199,69.4387,507400.0
2014-08-01 09:30:00,73.84,74.36,73.64,74.33,186000.0,69.139,69.6259,68.9518,69.5979,186000.0
2014-08-01 09:40:00,74.35,74.55,74.21,74.38,146000.0,69.6166,69.8038,69.4855,69.6447,146000.0
2014-08-01 09:50:00,74.36,74.47,74.29,74.45,189900.0,69.6259,69.7289,69.5604,69.7102,189900.0
2014-08-01 10:00:00,74.46,74.68,74.34,74.59,174100.0,69.7196,69.9256,69.6072,69.8413,174100.0
2014-08-01 10:10:00,74.59,74.64,74.39,74.39,164700.0,69.8413,69.8881,69.654,69.654,164700.0
2014-08-01 10:20:00,74.4,74.64,74.39,74.61,144600.0,69.6634,69.8881,69.654,69.86,144600.0
2014-08-01 10:30:00,74.6,74.71,74.5,74.66,103800.0,69.8507,69.9537,69.757,69.9068,103800.0
2014-08-01 10:40:00,74.66,74.76,74.55,74.58,67400.0,69.9068,70.0005,69.8038,69.8319,67400.0
2014-08-01 10:50:00,74.58,74.64,74.44,74.55,96500.0,69.8319,69.8881,69.7008,69.8038,96500.0
2014-08-01 11:00:00,74.54,74.59,74.39,74.42,81100.0,69.7945,69.8413,69.654,69.6821,81100.0
2014-08-01 11:10:00,74.44,74.49,74.36,74.42,70400.0,69.7008,69.7477,69.6259,69.6821,70400.0
2014-08-01 11:20:00,74.44,74.69,74.44,74.53,89900.0,69.7008,69.9349,69.7008,69.7851,89900.0
2014-08-01 11:30:00,74.52,74.58,74.35,74.38,105100.0,69.7758,69.8319,69.6166,69.6447,105100.0
2014-08-01 11:40:00,74.39,74.5,74.34,74.39,64500.0,69.654,69.757,69.6072,69.654,64500.0
2014-08-01 11:50:00,74.39,74.42,74.15,74.3,125700.0,69.654,69.6821,69.4293,69.5698,125700.0
2014-08-01 12:00:00,74.31,74.38,74.17,74.24,84000.0,69.5791,69.6447,69.448,69.5136,84000.0
2014-08-01 12:10:00,74.23,74.38,74.16,74.3,87900.0,69.5042,69.6447,69.4387,69.5698,87900.0
2014-08-01 12:20:00,74.31,74.38,74.21,74.26,82500.0,69.5791,69.6447,69.4855,69.5323,82500.0
2014-08-01 12:30:00,74.28,74.36,74.15,74.21,67600.0,69.551,69.6259,69.4293,69.4855,67600.0
2014-08-01 12:40:00,74.21,74.32,74.2,74.21,93900.0,69.4855,69.5885,69.4761,69.4855,93900.0
2014-08-01 12:50:00,74.21,74.45,74.17,74.32,70800.0,69.4855,69.7102,69.448,69.5885,70800.0
2014-08-01 13:00:00,74.32,74.45,74.29,74.38,93800.0,69.5885,69.7102,69.5604,69.6447,93800.0
2014-08-01 13:10:00,74.4,74.42,74.24,74.37,92900.0,69.6634,69.6821,69.5136,69.6353,92900.0
2014-08-01 13:20:00,74.36,74.76,74.35,74.76,142600.0,69.6259,70.0005,69.6166,70.0005,142600.0
2014-08-01 13:30:00,74.77,74.85,74.56,74.79,140100.0,70.0098,70.0847,69.8132,70.0286,140100.0
2014-08-01 13:40:00,74.79,75.03,74.75,74.95,172900.0,70.0286,70.2533,69.9911,70.1784,172900.0
2014-08-01 13:50:00,74.97,75.19,74.85,75.15,205600.0,70.1971,70.4031,70.0847,70.3656,205600.0
2014-08-01 14:00:00,75.14,75.39,75.0,75.39,239500.0,70.3563,70.5904,70.2252,70.5904,239500.0
2014-08-01 14:10:00,75.38,75.43,75.26,75.39,121800.0,70.581,70.6278,70.4686,70.5904,121800.0
2014-08-01 14:20:00,75.39,75.44,75.18,75.24,112100.0,70.5904,70.6372,70.3937,70.4499,112100.0
2014-08-01 14:30:00,75.24,75.36,75.14,75.23,89400.0,70.4499,70.5623,70.3563,70.4406,89400.0
2014-08-01 14:40:00,75.23,75.23,74.95,74.96,97300.0,70.4406,70.4406,70.1784,70.1877,97300.0
2014-08-01 14:50:00,74.96,75.11,74.92,75.0,106000.0,70.1877,70.3282,70.1503,70.2252,106000.0
2014-08-01 15:00:00,74.99,75.17,74.99,75.07,102700.0,70.2158,70.3844,70.2158,70.2907,102700.0
2014-08-01 15:10:00,75.07,75.17,74.99,75.05,103600.0,70.2907,70.3844,70.2158,70.272,103600.0
2014-08-01 15:20:00,75.04,75.11,74.98,75.01,80100.0,70.2627,70.3282,70.2065,70.2346,80100.0
2014-08-01 15:30:00,75.02,75.15,74.99,75.1,158300.0,70.2439,70.3656,70.2158,70.3188,158300.0
2014-08-01 15:40:00,75.09,75.12,74.97,75.12,211600.0,70.3095,70.3376,70.1971,70.3376,211600.0
2014-08-01 15:50:00,75.12,75.12,74.98,74.98,539000.0,70.3376,70.3376,70.2065,70.2065,539000.0
2014-08-04 09:30:00,75.39,75.43,75.1,75.28,196000.0,70.5904,70.6278,70.3188,70.4874,196000.0
2014-08-04 09:40:00,75.3,75.6,75.23,75.57,234400.0,70.5061,70.787,70.4406,70.7589,234400.0
2014-08-04 09:50:00,75.58,75.64,75.5,75.63,140700.0,70.7683,70.8245,70.6934,70.8151,140700.0
2014-08-04 10:00:00,75.63,75.65,75.48,75.5,132500.0,70.8151,70.8338,70.6746,70.6934,132500.0
2014-08-04 10:10:00,75.5,75.57,75.35,75.45,146800.0,70.6934,70.7589,70.5529,70.6465,146800.0
2014-08-04 10:20:00,75.44,75.54,75.32,75.36,106000.0,70.6372,70.7308,70.5248,70.5623,106000.0
2014-08-04 10:30:00,75.37,75.53,75.37,75.39,215000.0,70.5716,70.7215,70.5716,70.5904,215000.0
2014-08-04 10:40:00,75.39,75.41,75.13,75.24,115900.0,70.5904,70.6091,70.3469,70.4499,115900.0
2014-08-04 10:50:00,75.24,75.37,75.14,75.15,120300.0,70.4499,70.5716,70.3563,70.3656,120300.0
2014-08-04 11:00:00,75.15,75.32,75.08,75.32,112000.0,70.3656,70.5248,70.3001,70.5248,112000.0
2014-08-04 11:10:00,75.31,75.4,75.27,75.3,54300.0,70.5155,70.5997,70.478,70.5061,54300.0
2014-08-04 11:20:00,75.3,75.43,75.29,75.41,56400.0,70.5061,70.6278,70.4967,70.6091,56400.0
2014-08-04 11:30:00,75.41,75.52,75.34,75.42,111900.0,70.6091,70.7121,70.5436,70.6185,111900.0
2014-08-04 11:40:00,75.41,75.43,75.27,75.31,53000.0,70.6091,70.6278,70.478,70.5155,53000.0
2014-08-04 11:50:00,75.3,75.34,75.24,75.29,51900.0,70.5061,70.5436,70.4499,70.4967,51900.0
2014-08-04 12:00:00,75.3,75.31,75.26,75.29,62700.0,70.5061,70.5155,70.4686,70.4967,62700.0
2014-08-04 12:10:00,75.3,75.35,75.28,75.35,65200.0,70.5061,70.5529,70.4874,70.5529,65200.0
2014-08-04 12:20:00,75.34,75.4,75.29,75.37,54800.0,70.5436,70.5997,70.4967,70.5716,54800.0
2014-08-04 12:30:00,75.36,75.42,75.32,75.35,86200.0,70.5623,70.6185,70.5248,70.5529,86200.0
2014-08-04 12:40:00,75.36,75.37,75.28,75.31,64000.0,70.5623,70.5716,70.4874,70.5155,64000.0
2014-08-04 12:50:00,75.3,75.35,75.29,75.31,45500.0,70.5061,70.5529,70.4967,70.5155,45500.0
2014-08-04 13:00:00,75.31,75.34,75.28,75.32,195400.0,70.5155,70.5436,70.4874,70.5248,195400.0
2014-08-04 13:10:00,75.32,75.32,75.26,75.3,74400.0,70.5248,70.5248,70.4686,70.5061,74400.0
2014-08-04 13:20:00,75.29,75.34,75.26,75.26,63100.0,70.4967,70.5436,70.4686,70.4686,63100.0
2014-08-04 13:30:00,75.27,75.34,75.23,75.24,77000.0,70.478,70.5436,70.4406,70.4499,77000.0
2014-08-04 13:40:00,75.25,75.4,75.23,75.37,51000.0,70.4593,70.5997,70.4406,70.5716,51000.0
2014-08-04 13:50:00,75.36,75.37,75.23,75.28,38200.0,70.5623,70.5716,70.4406,70.4874,38200.0
2014-08-04 14:00:00,75.28,75.35,75.27,75.32,57200.0,70.4874,70.5529,70.478,70.5248,57200.0
2014-08-04 14:10:00,75.32,75.37,75.3,75.3,35700.0,70.5248,70.5716,70.5061,70.5061,35700.0
2014-08-04 14:20:00,75.31,75.37,75.28,75.33,68300.0,70.5155,70.5716,70.4874,70.5342,68300.0
2014-08-04 14:30:00,75.32,75.43,75.29,75.39,51400.0,70.5248,70.6278,70.4967,70.5904,51400.0
2014-08-04 14:40:00,75.41,75.55,75.37,75.54,54200.0,70.6091,70.7402,70.5716,70.7308,54200.0
2014-08-04 14:50:00,75.54,75.59,75.53,75.56,65500.0,70.7308,70.7776,70.7215,70.7495,65500.0
2014-08-04 15:00:00,75.56,75.59,75.5,75.54,79800.0,70.7495,70.7776,70.6934,70.7308,79800.0
2014-08-04 15:10:00,75.53,75.65,75.53,75.63,150200.0,70.7215,70.8338,70.7215,70.8151,150200.0
2014-08-04 15:20:00,75.63,75.67,75.62,75.66,132900.0,70.8151,70.8525,70.8057,70.8432,132900.0
2014-08-04 15:30:00,75.66,75.83,75.65,75.82,195100.0,70.8432,71.0024,70.8338,70.993,195100.0
2014-08-04 15:40:00,75.82,75.85,75.71,75.74,181000.0,70.993,71.0211,70.89,70.9181,181000.0
2014-08-04 15:50:00,75.74,75.79,75.7,75.7,401000.0,70.9181,70.9649,70.8806,70.8806,401000.0
2014-08-05 09:30:00,75.31,75.45,75.15,75.4,127600.0,70.5155,70.6465,70.3656,70.5997,127600.0
2014-08-05 09:40:00,75.45,75.57,75.32,75.48,106000.0,70.6465,70.7589,70.5248,70.6746,106000.0
2014-08-05 09:50:00,75.48,75.51,75.37,75.45,156000.0,70.6746,70.7027,70.5716,70.6465,156000.0
2014-08-05 10:00:00,75.46,75.59,75.39,75.55,115900.0,70.6559,70.7776,70.5904,70.7402,115900.0
2014-08-05 10:10:00,75.55,75.66,75.4,75.41,72300.0,70.7402,70.8432,70.5997,70.6091,72300.0
2014-08-05 10:20:00,75.41,75.53,75.41,75.53,44800.0,70.6091,70.7215,70.6091,70.7215,44800.0
2014-08-05 10:30:00,75.53,75.61,75.48,75.52,82200.0,70.7215,70.7964,70.6746,70.7121,82200.0
2014-08-05 10:40:00,75.53,75.57,75.49,75.56,82400.0,70.7215,70.7589,70.684,70.7495,82400.0
2014-08-05 10:50:00,75.56,75.57,75.22,75.26,241800.0,70.7495,70.7589,70.4312,70.4686,241800.0
2014-08-05 11:00:00,75.26,75.32,75.2,75.29,136000.0,70.4686,70.5248,70.4125,70.4967,136000.0
2014-08-05 11:10:00,75.29,75.5,75.26,75.4,104700.0,70.4967,70.6934,70.4686,70.5997,104700.0
2014-08-05 11:20:00,75.4,75.47,75.29,75.3,76200.0,70.5997,70.6653,70.4967,70.5061,76200.0
2014-08-05 11:30:00,75.3,75.35,75.25,75.26,83200.0,70.5061,70.5529,70.4593,70.4686,83200.0
2014-08-05 11:40:00,75.26,75.33,75.19,75.22,68900.0,70.4686,70.5342,70.4031,70.4312,68900.0
2014-08-05 11:50:00,75.21,75.24,75.12,75.17,48400.0,70.4218,70.4499,70.3376,70.3844,48400.0
2014-08-05 12:00:00,75.17,75.23,75.09,75.16,68800.0,70.3844,70.4406,70.3095,70.375,68800.0
2014-08-05 12:10:00,75.17,75.25,75.14,75.24,74400.0,70.3844,70.4593,70.3563,70.4499,74400.0
2014-08-05 12:20:00,75.22,75.22,75.03,75.2,106000.0,70.4312,70.4312,70.2533,70.4125,106000.0
2014-08-05 12:30:00,75.2,75.21,75.05,75.13,71200.0,70.4125,70.4218,70.272,70.3469,71200.0
2014-08-05 12:40:00,75.13,75.23,75.05,75.19,57700.0,70.3469,70.4406,70.272,70.4031,57700.0
2014-08-05 12:50:00,75.19,75.34,75.18,75.3,39500.0,70.4031,70.5436,70.3937,70.5061,39500.0
2014-08-05 13:00:00,75.3,75.31,75.22,75.22,30500.0,70.5061,70.5155,70.4312,70.4312,30500.0
2014-08-05 13:10:00,75.23,75.31,75.21,75.3,29500.0,70.4406,70.5155,70.4218,70.5061,29500.0
2014-08-05 13:20:00,75.3,75.42,75.3,75.35,23900.0,70.5061,70.6185,70.5061,70.5529,23900.0
2014-08-05 13:30:00,75.36,75.38,74.97,74.99,108500.0,70.5623,70.581,70.1971,70.2158,108500.0
2014-08-05 13:40:00,74.98,75.1,74.81,75.03,231200.0,70.2065,70.3188,70.0473,70.2533,231200.0
2014-08-05 13:50:00,75.01,75.12,74.92,74.96,92200.0,70.2346,70.3376,70.1503,70.1877,92200.0
2014-08-05 14:00:00,74.95,75.05,74.86,74.86,191300.0,70.1784,70.272,70.0941,70.0941,191300.0
2014-08-05 14:10:00,74.85,75.1,74.85,75.05,168600.0,70.0847,70.3188,70.0847,70.272,168600.0
2014-08-05 14:20:00,75.04,75.19,75.01,75.19,61700.0,70.2627,70.4031,70.2346,70.4031,61700.0
2014-08-05 14:30:00,75.17,75.22,75.08,75.08,66700.0,70.3844,70.4312,70.3001,70.3001,66700.0
2014-08-05 14:40:00,75.07,75.16,75.03,75.09,71100.0,70.2907,70.375,70.2533,70.3095,71100.0
2014-08-05 14:50:00,75.09,75.16,75.03,75.06,106600.0,70.3095,70.375,70.2533,70.2814,106600.0
2014-08-05 15:00:00,75.03,75.13,75.02,75.06,147700.0,70.2533,70.3469,70.2439,70.2814,147700.0
2014-08-05 15:10:00,75.05,75.22,75.04,75.19,163800.0,70.272,70.4312,70.2627,70.4031,163800.0
2014-08-05 15:20:00,75.19,75.24,75.1,75.11,93500.0,70.4031,70.4499,70.3188,70.3282,93500.0
2014-08-05 15:30:00,75.12,75.37,75.12,75.25,85500.0,70.3376,70.5716,70.3376,70.4593,85500.0
2014-08-05 15:40:00,75.26,75.32,75.18,75.23,140800.0,70.4686,70.5248,70.3937,70.4406,140800.0
2014-08-05 15:50:00,75.23,75.32,75.18,75.22,322400.0,70.4406,70.5248,70.3937,70.4312,322400.0
2014-08-06 09:30:00,74.85,75.04,74.69,75.0,93200.0,70.0847,70.2627,69.9349,70.2252,93200.0
2014-08-06 09:40:00,75.01,75.34,74.97,75.31,55400.0,70.2346,70.5436,70.1971,70.5155,55400.0
2014-08-06 09:50:00,75.32,75.33,75.15,75.19,55500.0,70.5248,70.5342,70.3656,70.4031,55500.0
2014-08-06 10:00:00,75.2,75.29,75.11,75.11,116100.0,70.4125,70.4967,70.3282,70.3282,116100.0
2014-08-06 10:10:00,75.11,75.19,74.97,75.01,95800.0,70.3282,70.4031,70.1971,70.2346,95800.0
2014-08-06 10:20:00,75.0,75.26,74.97,75.26,71700.0,70.2252,70.4686,70.1971,70.4686,71700.0
2014-08-06 10:30:00,75.3,75.34,75.23,75.28,50600.0,70.5061,70.5436,70.4406,70.4874,50600.0
2014-08-06 10:40:00,75.29,75.29,75.04,75.19,141900.0,70.4967,70.4967,70.2627,70.4031,141900.0
2014-08-06 10:50:00,75.19,75.4,75.14,75.38,93300.0,70.4031,70.5997,70.3563,70.581,93300.0
2014-08-06 11:00:00,75.38,75.45,75.31,75.34,57800.0,70.581,70.6465,70.5155,70.5436,57800.0
2014-08-06 11:10:00,75.35,75.39,75.24,75.34,62700.0,70.5529,70.5904,70.4499,70.5436,62700.0
2014-08-06 11:20:00,75.35,75.4,75.23,75.23,37600.0,70.5529,70.5997,70.4406,70.4406,37600.0
2014-08-06 11:30:00,75.22,75.4,75.22,75.26,31700.0,70.4312,70.5997,70.4312,70.4686,31700.0
2014-08-06 11:40:00,75.26,75.52,75.25,75.44,63100.0,70.4686,70.7121,70.4593,70.6372,63100.0
2014-08-06 11:50:00,75.45,75.52,75.42,75.47,49500.0,70.6465,70.7121,70.6185,70.6653,49500.0
2014-08-06 12:00:00,75.46,75.57,75.45,75.49,36700.0,70.6559,70.7589,70.6465,70.684,36700.0
2014-08-06 12:10:00,75.48,75.49,75.3,75.36,39600.0,70.6746,70.684,70.5061,70.5623,39600.0
2014-08-06 12:20:00,75.36,75.5,75.34,75.43,33900.0,70.5623,70.6934,70.5436,70.6278,33900.0
2014-08-06 12:30:00,75.42,75.57,75.4,75.53,27800.0,70.6185,70.7589,70.5997,70.7215,27800.0
2014-08-06 12:40:00,75.53,75.58,75.45,75.48,42100.0,70.7215,70.7683,70.6465,70.6746,42100.0
2014-08-06 12:50:00,75.48,75.51,75.32,75.35,55700.0,70.6746,70.7027,70.5248,70.5529,55700.0
2014-08-06 13:00:00,75.34,75.4,75.24,75.26,33500.0,70.5436,70.5997,70.4499,70.4686,33500.0
2014-08-06 13:10:00,75.27,75.35,75.27,75.29,28400.0,70.478,70.5529,70.478,70.4967,28400.0
2014-08-06 13:20:00,75.28,75.35,75.23,75.25,34000.0,70.4874,70.5529,70.4406,70.4593,34000.0
2014-08-06 13:30:00,75.26,75.35,75.22,75.35,45600.0,70.4686,70.5529,70.4312,70.5529,45600.0
2014-08-06 13:40:00,75.34,75.36,75.21,75.28,44300.0,70.5436,70.5623,70.4218,70.4874,44300.0
2014-08-06 13:50:00,75.26,75.26,75.11,75.15,44400.0,70.4686,70.4686,70.3282,70.3656,44400.0
2014-08-06 14:00:00,75.13,75.24,75.08,75.21,37200.0,70.3469,70.4499,70.3001,70.4218,37200.0
2014-08-06 14:10:00,75.21,75.25,75.18,75.2,35300.0,70.4218,70.4593,70.3937,70.4125,35300.0
2014-08-06 14:20:00,75.2,75.23,75.17,75.2,20900.0,70.4125,70.4406,70.3844,70.4125,20900.0
2014-08-06 14:30:00,75.19,75.23,75.07,75.2,34400.0,70.4031,70.4406,70.2907,70.4125,34400.0
2014-08-06 14:40:00,75.21,75.39,75.2,75.31,37100.0,70.4218,70.5904,70.4125,70.5155,37100.0
2014-08-06 14:50:00,75.3,75.37,75.27,75.3,80100.0,70.5061,70.5716,70.478,70.5061,80100.0
2014-08-06 15:00:00,75.3,75.38,75.28,75.31,90600.0,70.5061,70.581,70.4874,70.5155,90600.0
2014-08-06 15:10:00,75.3,75.33,75.2,75.31,48200.0,70.5061,70.5342,70.4125,70.5155,48200.0
2014-08-06 15:20:00,75.3,75.36,75.29,75.3,55100.0,70.5061,70.5623,70.4967,70.5061,55100.0
2014-08-06 15:30:00,75.3,75.34,75.24,75.32,71900.0,70.5061,70.5436,70.4499,70.5248,71900.0
2014-08-06 15:40:00,75.32,75.39,75.31,75.33,86600.0,70.5248,70.5904,70.5155,70.5342,86600.0
2014-08-06 15:50:00,75.34,75.43,75.31,75.33,198100.0,70.5436,70.6278,70.5155,70.5342,198100.0
2014-08-07 09:30:00,75.54,75.68,75.25,75.37,117800.0,70.7308,70.8619,70.4593,70.5716,117800.0
2014-08-07 09:40:00,75.37,75.47,75.19,75.36,76500.0,70.5716,70.6653,70.4031,70.5623,76500.0
2014-08-07 09:50:00,75.37,75.5,75.35,75.43,166900.0,70.5716,70.6934,70.5529,70.6278,166900.0
2014-08-07 10:00:00,75.44,75.5,75.19,75.27,138900.0,70.6372,70.6934,70.4031,70.478,138900.0
2014-08-07 10:10:00,75.28,75.44,75.26,75.35,102700.0,70.4874,70.6372,70.4686,70.5529,102700.0
2014-08-07 10:20:00,75.36,75.46,75.28,75.32,44500.0,70.5623,70.6559,70.4874,70.5248,44500.0
2014-08-07 10:30:00,75.33,75.46,75.27,75.44,72000.0,70.5342,70.6559,70.478,70.6372,72000.0
2014-08-07 10:40:00,75.43,75.46,74.98,75.0,93700.0,70.6278,70.6559,70.2065,70.2252,93700.0
2014-08-07 10:50:00,75.0,75.01,74.71,74.88,132300.0,70.2252,70.2346,69.9537,70.1128,132300.0
2014-08-07 11:00:00,74.88,74.89,74.65,74.74,106700.0,70.1128,70.1222,69.8975,69.9817,106700.0
2014-08-07 11:10:00,74.74,74.75,74.48,74.63,144100.0,69.9817,69.9911,69.7383,69.8788,144100.0
2014-08-07 11:20:00,74.64,74.75,74.54,74.65,91100.0,69.8881,69.9911,69.7945,69.8975,91100.0
2014-08-07 11:30:00,74.69,74.77,74.63,74.63,43700.0,69.9349,70.0098,69.8788,69.8788,43700.0
2014-08-07 11:40:00,74.65,74.67,74.43,74.54,69000.0,69.8975,69.9162,69.6915,69.7945,69000.0
2014-08-07 11:50:00,74.56,74.59,74.38,74.46,63400.0,69.8132,69.8413,69.6447,69.7196,63400.0
2014-08-07 12:00:00,74.46,74.46,74.17,74.28,210100.0,69.7196,69.7196,69.448,69.551,210100.0
2014-08-07 12:10:00,74.27,74.29,74.14,74.14,211900.0,69.5417,69.5604,69.4199,69.4199,211900.0
2014-08-07 12:20:00,74.16,74.25,74.11,74.16,71200.0,69.4387,69.5229,69.3919,69.4387,71200.0
2014-08-07 12:30:00,74.16,74.19,73.88,73.92,150000.0,69.4387,69.4668,69.1765,69.214,150000.0
2014-08-07 12:40:00,73.93,74.02,73.88,73.99,82200.0,69.2233,69.3076,69.1765,69.2795,82200.0
2014-08-07 12:50:00,73.99,74.05,73.92,74.02,97800.0,69.2795,69.3357,69.214,69.3076,97800.0
2014-08-07 13:00:00,74.02,74.21,74.0,74.2,209000.0,69.3076,69.4855,69.2889,69.4761,209000.0
2014-08-07 13:10:00,74.21,74.23,74.1,74.17,117600.0,69.4855,69.5042,69.3825,69.448,117600.0
2014-08-07 13:20:00,74.16,74.29,74.11,74.27,111000.0,69.4387,69.5604,69.3919,69.5417,111000.0
2014-08-07 13:30:00,74.26,74.33,74.21,74.32,54000.0,69.5323,69.5979,69.4855,69.5885,54000.0
2014-08-07 13:40:00,74.32,74.35,74.21,74.28,57800.0,69.5885,69.6166,69.4855,69.551,57800.0
2014-08-07 13:50:00,74.28,74.35,74.18,74.34,103200.0,69.551,69.6166,69.4574,69.6072,103200.0
2014-08-07 14:00:00,74.34,74.36,74.21,74.31,54300.0,69.6072,69.6259,69.4855,69.5791,54300.0
2014-08-07 14:10:00,74.3,74.33,74.18,74.26,44900.0,69.5698,69.5979,69.4574,69.5323,44900.0
2014-08-07 14:20:00,74.25,74.29,74.18,74.25,91000.0,69.5229,69.5604,69.4574,69.5229,91000.0
2014-08-07 14:30:00,74.25,74.29,74.12,74.16,55700.0,69.5229,69.5604,69.4012,69.4387,55700.0
2014-08-07 14:40:00,74.17,74.22,74.09,74.17,46600.0,69.448,69.4949,69.3731,69.448,46600.0
2014-08-07 14:50:00,74.16,74.21,74.07,74.08,53500.0,69.4387,69.4855,69.3544,69.3638,53500.0
2014-08-07 15:00:00,74.09,74.19,74.01,74.07,123800.0,69.3731,69.4668,69.2982,69.3544,123800.0
2014-08-07 15:10:00,74.08,74.15,73.9,74.04,80200.0,69.3638,69.4293,69.1952,69.3263,80200.0
2014-08-07 15:20:00,73.99,74.0,73.86,73.88,107400.0,69.2795,69.2889,69.1578,69.1765,107400.0
2014-08-07 15:30:00,73.89,74.02,73.82,73.99,103800.0,69.1859,69.3076,69.1203,69.2795,103800.0
2014-08-07 15:40:00,74.0,74.07,73.92,73.93,109800.0,69.2889,69.3544,69.214,69.2233,109800.0
2014-08-07 15:50:00,73.94,74.15,73.94,74.03,259000.0,69.2327,69.4293,69.2327,69.317,259000.0
2014-08-08 09:30:00,74.0,74.18,73.86,73.92,136900.0,69.2889,69.4574,69.1578,69.214,136900.0
2014-08-08 09:40:00,73.94,73.97,73.75,73.93,146800.0,69.2327,69.2608,69.0548,69.2233,146800.0
2014-08-08 09:50:00,73.92,74.18,73.92,74.0,106300.0,69.214,69.4574,69.214,69.2889,106300.0
2014-08-08 10:00:00,74.01,74.2,73.97,74.02,68100.0,69.2982,69.4761,69.2608,69.3076,68100.0
2014-08-08 10:10:00,74.03,74.13,73.99,73.99,114700.0,69.317,69.4106,69.2795,69.2795,114700.0
2014-08-08 10:20:00,73.99,74.11,73.95,74.01,129200.0,69.2795,69.3919,69.242,69.2982,129200.0
2014-08-08 10:30:00,73.99,74.17,73.98,74.16,56400.0,69.2795,69.448,69.2701,69.4387,56400.0
2014-08-08 10:40:00,74.16,74.41,74.14,74.3,123300.0,69.4387,69.6728,69.4199,69.5698,123300.0
2014-08-08 10:50:00,74.31,74.39,74.28,74.33,65100.0,69.5791,69.654,69.551,69.5979,65100.0
2014-08-08 11:00:00,74.32,74.43,74.28,74.35,52800.0,69.5885,69.6915,69.551,69.6166,52800.0
2014-08-08 11:10:00,74.36,74.44,74.34,74.38,53000.0,69.6259,69.7008,69.6072,69.6447,53000.0
2014-08-08 11:20:00,74.37,74.55,74.31,74.5,79300.0,69.6353,69.8038,69.5791,69.757,79300.0
2014-08-08 11:30:00,74.5,74.57,74.42,74.43,33200.0,69.757,69.8226,69.6821,69.6915,33200.0
2014-08-08 11:40:00,74.43,74.44,74.34,74.36,36100.0,69.6915,69.7008,69.6072,69.6259,36100.0
2014-08-08 11:50:00,74.38,74.48,74.37,74.43,24500.0,69.6447,69.7383,69.6353,69.6915,24500.0
2014-08-08 12:00:00,74.43,74.45,74.37,74.39,40700.0,69.6915,69.7102,69.6353,69.654,40700.0
2014-08-08 12:10:00,74.38,74.39,74.3,74.35,52700.0,69.6447,69.654,69.5698,69.6166,52700.0
2014-08-08 12:20:00,74.36,74.43,74.32,74.33,40400.0,69.6259,69.6915,69.5885,69.5979,40400.0
2014-08-08 12:30:00,74.32,74.33,74.28,74.33,39600.0,69.5885,69.5979,69.551,69.5979,39600.0
2014-08-08 12:40:00,74.31,74.34,74.3,74.31,34600.0,69.5791,69.6072,69.5698,69.5791,34600.0
2014-08-08 12:50:00,74.3,74.37,74.3,74.33,20200.0,69.5698,69.6353,69.5698,69.5979,20200.0
2014-08-08 13:00:00,74.32,74.46,74.31,74.44,38800.0,69.5885,69.7196,69.5791,69.7008,38800.0
2014-08-08 13:10:00,74.45,74.69,74.42,74.69,63400.0,69.7102,69.9349,69.6821,69.9349,63400.0
2014-08-08 13:20:00,74.67,74.89,74.66,74.8,72200.0,69.9162,70.1222,69.9068,70.0379,72200.0
2014-08-08 13:30:00,74.81,74.87,74.75,74.87,42600.0,70.0473,70.1035,69.9911,70.1035,42600.0
2014-08-08 13:40:00,74.87,75.03,74.84,74.86,102800.0,70.1035,70.2533,70.0754,70.0941,102800.0
2014-08-08 13:50:00,74.85,74.98,74.81,74.9,134400.0,70.0847,70.2065,70.0473,70.1316,134400.0
2014-08-08 14:00:00,74.9,74.96,74.86,74.9,69100.0,70.1316,70.1877,70.0941,70.1316,69100.0
2014-08-08 14:10:00,74.91,74.92,74.8,74.81,35600.0,70.1409,70.1503,70.0379,70.0473,35600.0
2014-08-08 14:20:00,74.82,75.02,74.8,75.0,106100.0,70.0567,70.2439,70.0379,70.2252,106100.0
2014-08-08 14:30:00,75.0,75.03,74.9,74.98,67100.0,70.2252,70.2533,70.1316,70.2065,67100.0
2014-08-08 14:40:00,74.97,74.98,74.89,74.91,52500.0,70.1971,70.2065,70.1222,70.1409,52500.0
2014-08-08 14:50:00,74.91,74.93,74.84,74.86,35200.0,70.1409,70.1597,70.0754,70.0941,35200.0
2014-08-08 15:00:00,74.86,74.86,74.79,74.82,39500.0,70.0941,70.0941,70.0286,70.0567,39500.0
2014-08-08 15:10:00,74.81,74.9,74.77,74.88,60300.0,70.0473,70.1316,70.0098,70.1128,60300.0
2014-08-08 15:20:00,74.88,75.03,74.87,75.0,75400.0,70.1128,70.2533,70.1035,70.2252,75400.0
2014-08-08 15:30:00,75.0,75.04,74.99,75.03,64000.0,70.2252,70.2627,70.2158,70.2533,64000.0
2014-08-08 15:40:00,75.03,75.17,75.01,75.16,161200.0,70.2533,70.3844,70.2346,70.375,161200.0
2014-08-08 15:50:00,75.16,75.23,75.14,75.16,313500.0,70.375,70.4406,70.3563,70.375,313500.0
2014-08-11 09:30:00,75.54,75.56,75.03,75.14,122600.0,70.7308,70.7495,70.2533,70.3563,122600.0
2014-08-11 09:40:00,75.19,75.22,74.99,75.21,133800.0,70.4031,70.4312,70.2158,70.4218,133800.0
2014-08-11 09:50:00,75.22,75.46,75.08,75.45,110500.0,70.4312,70.6559,70.3001,70.6465,110500.0
2014-08-11 10:00:00,75.45,75.63,75.43,75.6,72000.0,70.6465,70.8151,70.6278,70.787,72000.0
2014-08-11 10:10:00,75.58,75.62,75.33,75.47,55600.0,70.7683,70.8057,70.5342,70.6653,55600.0
2014-08-11 10:20:00,75.48,75.55,75.46,75.54,47400.0,70.6746,70.7402,70.6559,70.7308,47400.0
2014-08-11 10:30:00,75.55,75.6,75.5,75.57,49000.0,70.7402,70.787,70.6934,70.7589,49000.0
2014-08-11 10:40:00,75.57,75.6,75.49,75.58,46300.0,70.7589,70.787,70.684,70.7683,46300.0
2014-08-11 10:50:00,75.58,75.61,75.5,75.58,94700.0,70.7683,70.7964,70.6934,70.7683,94700.0
2014-08-11 11:00:00,75.59,75.65,75.51,75.65,72200.0,70.7776,70.8338,70.7027,70.8338,72200.0
2014-08-11 11:10:00,75.65,75.73,75.62,75.7,60500.0,70.8338,70.9087,70.8057,70.8806,60500.0
2014-08-11 11:20:00,75.68,75.94,75.67,75.93,171600.0,70.8619,71.1054,70.8525,71.096,171600.0
2014-08-11 11:30:00,75.94,76.01,75.87,75.87,132700.0,71.1054,71.1709,71.0398,71.0398,132700.0
2014-08-11 11:40:00,75.87,76.02,75.87,75.87,65500.0,71.0398,71.1803,71.0398,71.0398,65500.0
2014-08-11 11:50:00,75.88,75.93,75.87,75.89,26200.0,71.0492,71.096,71.0398,71.0585,26200.0
2014-08-11 12:00:00,75.9,76.07,75.89,76.05,117900.0,71.0679,71.2271,71.0585,71.2083,117900.0
2014-08-11 12:10:00,76.05,76.05,75.97,76.01,29900.0,71.2083,71.2083,71.1334,71.1709,29900.0
2014-08-11 12:20:00,76.0,76.01,75.97,76.0,44100.0,71.1615,71.1709,71.1334,71.1615,44100.0
2014-08-11 12:30:00,76.01,76.01,75.96,76.0,31200.0,71.1709,71.1709,71.1241,71.1615,31200.0
2014-08-11 12:40:00,76.01,76.07,75.98,76.01,52600.0,71.1709,71.2271,71.1428,71.1709,52600.0
2014-08-11 12:50:00,76.01,76.04,75.98,76.0,73000.0,71.1709,71.199,71.1428,71.1615,73000.0
2014-08-11 13:00:00,76.0,76.03,75.99,76.0,66300.0,71.1615,71.1896,71.1522,71.1615,66300.0
2014-08-11 13:10:00,76.01,76.02,75.97,75.98,52300.0,71.1709,71.1803,71.1334,71.1428,52300.0
2014-08-11 13:20:00,75.98,75.99,75.86,75.86,82400.0,71.1428,71.1522,71.0304,71.0304,82400.0
2014-08-11 13:30:00,75.86,75.91,75.8,75.82,72800.0,71.0304,71.0773,70.9743,70.993,72800.0
2014-08-11 13:40:00,75.82,75.85,75.72,75.81,188800.0,70.993,71.0211,70.8994,70.9836,188800.0
2014-08-11 13:50:00,75.81,75.81,75.63,75.66,68400.0,70.9836,70.9836,70.8151,70.8432,68400.0
2014-08-11 14:00:00,75.66,75.66,75.51,75.58,61900.0,70.8432,70.8432,70.7027,70.7683,61900.0
2014-08-11 14:10:00,75.58,75.69,75.52,75.65,45400.0,70.7683,70.8713,70.7121,70.8338,45400.0
2014-08-11 14:20:00,75.65,75.67,75.59,75.65,48900.0,70.8338,70.8525,70.7776,70.8338,48900.0
2014-08-11 14:30:00,75.65,75.68,75.63,75.65,88100.0,70.8338,70.8619,70.8151,70.8338,88100.0
2014-08-11 14:40:00,75.66,75.73,75.65,75.71,33700.0,70.8432,70.9087,70.8338,70.89,33700.0
2014-08-11 14:50:00,75.71,75.74,75.65,75.67,47600.0,70.89,70.9181,70.8338,70.8525,47600.0
2014-08-11 15:00:00,75.67,75.74,75.65,75.71,34600.0,70.8525,70.9181,70.8338,70.89,34600.0
2014-08-11 15:10:00,75.71,75.73,75.65,75.65,30900.0,70.89,70.9087,70.8338,70.8338,30900.0
2014-08-11 15:20:00,75.65,75.68,75.59,75.59,57500.0,70.8338,70.8619,70.7776,70.7776,57500.0
2014-08-11 15:30:00,75.59,75.67,75.59,75.63,61400.0,70.7776,70.8525,70.7776,70.8151,61400.0
2014-08-11 15:40:00,75.62,75.63,75.57,75.62,127900.0,70.8057,70.8151,70.7589,70.8057,127900.0
2014-08-11 15:50:00,75.62,75.68,75.62,75.63,308600.0,70.8057,70.8619,70.8057,70.8151,308600.0
2014-08-12 09:30:00,75.36,75.73,75.3,75.71,58500.0,70.5623,70.9087,70.5061,70.89,58500.0
2014-08-12 09:40:00,75.73,75.82,75.46,75.48,54100.0,70.9087,70.993,70.6559,70.6746,54100.0
2014-08-12 09:50:00,75.46,75.48,75.28,75.4,46200.0,70.6559,70.6746,70.4874,70.5997,46200.0
2014-08-12 10:00:00,75.4,75.41,75.25,75.25,71900.0,70.5997,70.6091,70.4593,70.4593,71900.0
2014-08-12 10:10:00,75.25,75.4,75.17,75.37,52000.0,70.4593,70.5997,70.3844,70.5716,52000.0
2014-08-12 10:20:00,75.36,75.39,75.23,75.3,44200.0,70.5623,70.5904,70.4406,70.5061,44200.0
2014-08-12 10:30:00,75.31,75.34,75.17,75.33,54000.0,70.5155,70.5436,70.3844,70.5342,54000.0
2014-08-12 10:40:00,75.3,75.35,75.12,75.12,55900.0,70.5061,70.5529,70.3376,70.3376,55900.0
2014-08-12 10:50:00,75.12,75.16,75.09,75.12,35700.0,70.3376,70.375,70.3095,70.3376,35700.0
2014-08-12 11:00:00,75.12,75.12,74.93,75.0,75800.0,70.3376,70.3376,70.1597,70.2252,75800.0
2014-08-12 11:10:00,75.0,75.12,75.0,75.1,40100.0,70.2252,70.3376,70.2252,70.3188,40100.0
2014-08-12 11:20:00,75.11,75.16,75.09,75.12,39900.0,70.3282,70.375,70.3095,70.3376,39900.0
2014-08-12 11:30:00,75.11,75.14,75.09,75.1,60900.0,70.3282,70.3563,70.3095,70.3188,60900.0
2014-08-12 11:40:00,75.1,75.15,75.08,75.1,55100.0,70.3188,70.3656,70.3001,70.3188,55100.0
2014-08-12 11:50:00,75.1,75.12,75.0,75.01,50200.0,70.3188,70.3376,70.2252,70.2346,50200.0
2014-08-12 12:00:00,75.02,75.09,74.96,75.09,37100.0,70.2439,70.3095,70.1877,70.3095,37100.0
2014-08-12 12:10:00,75.1,75.17,75.1,75.17,17600.0,70.3188,70.3844,70.3188,70.3844,17600.0
2014-08-12 12:20:00,75.17,75.2,75.13,75.17,32700.0,70.3844,70.4125,70.3469,70.3844,32700.0
2014-08-12 12:30:00,75.17,75.29,75.17,75.26,39500.0,70.3844,70.4967,70.3844,70.4686,39500.0
2014-08-12 12:40:00,75.26,75.35,75.24,75.29,20500.0,70.4686,70.5529,70.4499,70.4967,20500.0
2014-08-12 12:50:00,75.28,75.28,75.21,75.23,35100.0,70.4874,70.4874,70.4218,70.4406,35100.0
2014-08-12 13:00:00,75.23,75.26,75.23,75.26,48300.0,70.4406,70.4686,70.4406,70.4686,48300.0
2014-08-12 13:10:00,75.26,75.27,75.24,75.25,31100.0,70.4686,70.478,70.4499,70.4593,31100.0
2014-08-12 13:20:00,75.25,75.27,75.19,75.25,22900.0,70.4593,70.478,70.4031,70.4593,22900.0
2014-08-12 13:30:00,75.25,75.26,75.11,75.15,28200.0,70.4593,70.4686,70.3282,70.3656,28200.0
2014-08-12 13:40:00,75.15,75.2,75.1,75.19,31800.0,70.3656,70.4125,70.3188,70.4031,31800.0
2014-08-12 13:50:00,75.2,75.28,75.2,75.23,37100.0,70.4125,70.4874,70.4125,70.4406,37100.0
2014-08-12 14:00:00,75.23,75.27,75.12,75.13,42500.0,70.4406,70.478,70.3376,70.3469,42500.0
2014-08-12 14:10:00,75.14,75.16,75.05,75.11,35700.0,70.3563,70.375,70.272,70.3282,35700.0
2014-08-12 14:20:00,75.11,75.14,75.01,75.08,34200.0,70.3282,70.3563,70.2346,70.3001,34200.0
2014-08-12 14:30:00,75.08,75.2,75.01,75.19,49200.0,70.3001,70.4125,70.2346,70.4031,49200.0
2014-08-12 14:40:00,75.18,75.24,75.12,75.13,25800.0,70.3937,70.4499,70.3376,70.3469,25800.0
2014-08-12 14:50:00,75.13,75.19,75.12,75.13,27600.0,70.3469,70.4031,70.3376,70.3469,27600.0
2014-08-12 15:00:00,75.12,75.27,75.11,75.25,34300.0,70.3376,70.478,70.3282,70.4593,34300.0
2014-08-12 15:10:00,75.25,75.34,75.24,75.31,74500.0,70.4593,70.5436,70.4499,70.5155,74500.0
2014-08-12 15:20:00,75.3,75.41,75.29,75.4,81700.0,70.5061,70.6091,70.4967,70.5997,81700.0
2014-08-12 15:30:00,75.41,75.46,75.39,75.46,116100.0,70.6091,70.6559,70.5904,70.6559,116100.0
2014-08-12 15:40:00,75.46,75.61,75.46,75.61,129700.0,70.6559,70.7964,70.6559,70.7964,129700.0
2014-08-12 15:50:00,75.6,75.65,75.54,75.54,296400.0,70.787,70.8338,70.7308,70.7308,296400.0
2014-08-13 09:30:00,75.85,76.07,75.59,75.9,132800.0,71.0211,71.2271,70.7776,71.0679,132800.0
2014-08-13 09:40:00,75.9,75.99,75.77,75.9,74200.0,71.0679,71.1522,70.9462,71.0679,74200.0
2014-08-13 09:50:00,75.9,75.96,75.8,75.95,50600.0,71.0679,71.1241,70.9743,71.1147,50600.0
2014-08-13 10:00:00,75.94,76.11,75.91,76.09,56400.0,71.1054,71.2645,71.0773,71.2458,56400.0
2014-08-13 10:10:00,76.07,76.08,75.97,76.05,51400.0,71.2271,71.2364,71.1334,71.2083,51400.0
2014-08-13 10:20:00,76.05,76.06,75.95,75.95,45200.0,71.2083,71.2177,71.1147,71.1147,45200.0
2014-08-13 10:30:00,75.95,76.05,75.93,76.02,66500.0,71.1147,71.2083,71.096,71.1803,66500.0
2014-08-13 10:40:00,76.03,76.06,75.99,76.0,57400.0,71.1896,71.2177,71.1522,71.1615,57400.0
2014-08-13 10:50:00,76.01,76.05,75.99,76.04,46900.0,71.1709,71.2083,71.1522,71.199,46900.0
2014-08-13 11:00:00,76.04,76.19,76.04,76.18,55300.0,71.199,71.3394,71.199,71.3301,55300.0
2014-08-13 11:10:00,76.18,76.26,76.17,76.23,56900.0,71.3301,71.405,71.3207,71.3769,56900.0
2014-08-13 11:20:00,76.23,76.36,76.18,76.31,62000.0,71.3769,71.4986,71.3301,71.4518,62000.0
2014-08-13 11:30:00,76.31,76.51,76.31,76.37,178800.0,71.4518,71.6391,71.4518,71.508,178800.0
2014-08-13 11:40:00,76.37,76.39,76.27,76.28,79500.0,71.508,71.5267,71.4143,71.4237,79500.0
2014-08-13 11:50:00,76.28,76.28,76.2,76.2,53500.0,71.4237,71.4237,71.3488,71.3488,53500.0
2014-08-13 12:00:00,76.2,76.37,76.11,76.22,80600.0,71.3488,71.508,71.2645,71.3675,80600.0
2014-08-13 12:10:00,76.21,76.29,76.21,76.28,30500.0,71.3582,71.4331,71.3582,71.4237,30500.0
2014-08-13 12:20:00,76.29,76.3,76.24,76.27,37300.0,71.4331,71.4424,71.3863,71.4143,37300.0
2014-08-13 12:30:00,76.27,76.28,76.21,76.25,28600.0,71.4143,71.4237,71.3582,71.3956,28600.0
2014-08-13 12:40:00,76.25,76.26,76.22,76.25,51400.0,71.3956,71.405,71.3675,71.3956,51400.0
2014-08-13 12:50:00,76.25,76.25,76.19,76.21,53200.0,71.3956,71.3956,71.3394,71.3582,53200.0
2014-08-13 13:00:00,76.21,76.23,76.19,76.21,21000.0,71.3582,71.3769,71.3394,71.3582,21000.0
2014-08-13 13:10:00,76.2,76.22,76.16,76.17,50500.0,71.3488,71.3675,71.3113,71.3207,50500.0
2014-08-13 13:20:00,76.16,76.25,76.16,76.23,31100.0,71.3113,71.3956,71.3113,71.3769,31100.0
2014-08-13 13:30:00,76.23,76.27,76.19,76.24,99500.0,71.3769,71.4143,71.3394,71.3863,99500.0
2014-08-13 13:40:00,76.25,76.37,76.24,76.36,25800.0,71.3956,71.508,71.3863,71.4986,25800.0
2014-08-13 13:50:00,76.36,76.39,76.25,76.26,137600.0,71.4986,71.5267,71.3956,71.405,137600.0
2014-08-13 14:00:00,76.26,76.31,76.23,76.26,56300.0,71.405,71.4518,71.3769,71.405,56300.0
2014-08-13 14:10:00,76.27,76.3,76.21,76.21,58900.0,71.4143,71.4424,71.3582,71.3582,58900.0
2014-08-13 14:20:00,76.21,76.28,76.16,76.26,41600.0,71.3582,71.4237,71.3113,71.405,41600.0
2014-08-13 14:30:00,76.26,76.43,76.25,76.39,58800.0,71.405,71.5642,71.3956,71.5267,58800.0
2014-08-13 14:40:00,76.39,76.43,76.38,76.43,60600.0,71.5267,71.5642,71.5173,71.5642,60600.0
2014-08-13 14:50:00,76.43,76.43,76.4,76.42,59600.0,71.5642,71.5642,71.5361,71.5548,59600.0
2014-08-13 15:00:00,76.42,76.47,76.4,76.44,80300.0,71.5548,71.6016,71.5361,71.5735,80300.0
2014-08-13 15:10:00,76.44,76.45,76.39,76.4,61900.0,71.5735,71.5829,71.5267,71.5361,61900.0
2014-08-13 15:20:00,76.41,76.42,76.36,76.4,63300.0,71.5454,71.5548,71.4986,71.5361,63300.0
2014-08-13 15:30:00,76.39,76.42,76.39,76.41,121000.0,71.5267,71.5548,71.5267,71.5454,121000.0
2014-08-13 15:40:00,76.41,76.45,76.36,76.45,211500.0,71.5454,71.5829,71.4986,71.5829,211500.0
2014-08-13 15:50:00,76.44,76.45,76.29,76.31,351200.0,71.5735,71.5829,71.4331,71.4518,351200.0
2014-08-14 09:30:00,76.6,76.61,76.17,76.17,90200.0,71.7233,71.7327,71.3207,71.3207,90200.0
2014-08-14 09:40:00,76.16,76.16,76.02,76.04,140600.0,71.3113,71.3113,71.1803,71.199,140600.0
2014-08-14 09:50:00,76.05,76.2,75.93,76.09,77500.0,71.2083,71.3488,71.096,71.2458,77500.0
2014-08-14 10:00:00,76.11,76.19,76.0,76.0,51900.0,71.2645,71.3394,71.1615,71.1615,51900.0
2014-08-14 10:10:00,76.0,76.08,75.96,76.08,51700.0,71.1615,71.2364,71.1241,71.2364,51700.0
2014-08-14 10:20:00,76.08,76.16,76.07,76.11,37100.0,71.2364,71.3113,71.2271,71.2645,37100.0
2014-08-14 10:30:00,76.11,76.14,75.98,75.99,38000.0,71.2645,71.2926,71.1428,71.1522,38000.0
2014-08-14 10:40:00,75.99,76.01,75.95,75.97,57300.0,71.1522,71.1709,71.1147,71.1334,57300.0
2014-08-14 10:50:00,75.96,75.96,75.81,75.82,32700.0,71.1241,71.1241,70.9836,70.993,32700.0
2014-08-14 11:00:00,75.81,75.82,75.78,75.8,55000.0,70.9836,70.993,70.9555,70.9743,55000.0
2014-08-14 11:10:00,75.8,75.84,75.78,75.84,41300.0,70.9743,71.0117,70.9555,71.0117,41300.0
2014-08-14 11:20:00,75.84,75.85,75.77,75.77,54200.0,71.0117,71.0211,70.9462,70.9462,54200.0
2014-08-14 11:30:00,75.78,75.81,75.67,75.69,63000.0,70.9555,70.9836,70.8525,70.8713,63000.0
2014-08-14 11:40:00,75.68,75.81,75.67,75.81,71800.0,70.8619,70.9836,70.8525,70.9836,71800.0
2014-08-14 11:50:00,75.82,75.83,75.76,75.81,21100.0,70.993,71.0024,70.9368,70.9836,21100.0
2014-08-14 12:00:00,75.82,75.83,75.77,75.77,25700.0,70.993,71.0024,70.9462,70.9462,25700.0
2014-08-14 12:10:00,75.77,75.77,75.76,75.77,26000.0,70.9462,70.9462,70.9368,70.9462,26000.0
2014-08-14 12:20:00,75.77,75.77,75.71,75.77,40400.0,70.9462,70.9462,70.89,70.9462,40400.0
2014-08-14 12:30:00,75.77,75.83,75.77,75.81,18000.0,70.9462,71.0024,70.9462,70.9836,18000.0
2014-08-14 12:40:00,75.81,75.82,75.78,75.79,30000.0,70.9836,70.993,70.9555,70.9649,30000.0
2014-08-14 12:50:00,75.78,75.8,75.74,75.76,25000.0,70.9555,70.9743,70.9181,70.9368,25000.0
2014-08-14 13:00:00,75.76,75.8,75.75,75.8,54600.0,70.9368,70.9743,70.9274,70.9743,54600.0
2014-08-14 13:10:00,75.8,75.93,75.79,75.92,33200.0,70.9743,71.096,70.9649,71.0866,33200.0
2014-08-14 13:20:00,75.93,75.93,75.83,75.84,48400.0,71.096,71.096,71.0024,71.0117,48400.0
2014-08-14 13:30:00,75.84,75.85,75.81,75.83,31100.0,71.0117,71.0211,70.9836,71.0024,31100.0
2014-08-14 13:40:00,75.83,75.83,75.75,75.78,38700.0,71.0024,71.0024,70.9274,70.9555,38700.0
2014-08-14 13:50:00,75.78,75.79,75.77,75.77,31600.0,70.9555,70.9649,70.9462,70.9462,31600.0
2014-08-14 14:00:00,75.78,75.8,75.75,75.8,36100.0,70.9555,70.9743,70.9274,70.9743,36100.0
2014-08-14 14:10:00,75.8,75.8,75.66,75.7,72600.0,70.9743,70.9743,70.8432,70.8806,72600.0
2014-08-14 14:20:00,75.69,75.83,75.69,75.8,28200.0,70.8713,71.0024,70.8713,70.9743,28200.0
2014-08-14 14:30:00,75.8,75.81,75.76,75.78,22300.0,70.9743,70.9836,70.9368,70.9555,22300.0
2014-08-14 14:40:00,75.78,75.79,75.75,75.76,38700.0,70.9555,70.9649,70.9274,70.9368,38700.0
2014-08-14 14:50:00,75.76,75.91,75.76,75.91,67600.0,70.9368,71.0773,70.9368,71.0773,67600.0
2014-08-14 15:00:00,75.91,75.92,75.84,75.85,48400.0,71.0773,71.0866,71.0117,71.0211,48400.0
2014-08-14 15:10:00,75.85,75.9,75.83,75.88,44100.0,71.0211,71.0679,71.0024,71.0492,44100.0
2014-08-14 15:20:00,75.89,75.92,75.88,75.92,53000.0,71.0585,71.0866,71.0492,71.0866,53000.0
2014-08-14 15:30:00,75.92,75.96,75.89,75.9,59400.0,71.0866,71.1241,71.0585,71.0679,59400.0
2014-08-14 15:40:00,75.9,76.0,75.88,76.0,94400.0,71.0679,71.1615,71.0492,71.1615,94400.0
2014-08-14 15:50:00,76.0,76.04,75.97,76.04,191500.0,71.1615,71.199,71.1334,71.199,191500.0
2014-08-15 09:30:00,76.41,76.54,75.94,76.1,411700.0,71.5454,71.6672,71.1054,71.2552,411700.0
2014-08-15 09:40:00,76.08,76.37,76.03,76.3,81900.0,71.2364,71.508,71.1896,71.4424,81900.0
2014-08-15 09:50:00,76.32,76.55,76.32,76.45,70900.0,71.4612,71.6765,71.4612,71.5829,70900.0
2014-08-15 10:00:00,76.45,76.57,76.44,76.54,54500.0,71.5829,71.6952,71.5735,71.6672,54500.0
2014-08-15 10:10:00,76.55,76.57,76.41,76.46,57600.0,71.6765,71.6952,71.5454,71.5922,57600.0
2014-08-15 10:20:00,76.45,76.45,76.38,76.42,35900.0,71.5829,71.5829,71.5173,71.5548,35900.0
2014-08-15 10:30:00,76.42,76.47,76.38,76.43,68700.0,71.5548,71.6016,71.5173,71.5642,68700.0
2014-08-15 10:40:00,76.43,76.44,76.01,76.06,103100.0,71.5642,71.5735,71.1709,71.2177,103100.0
2014-08-15 10:50:00,76.06,76.06,75.46,75.77,186600.0,71.2177,71.2177,70.6559,70.9462,186600.0
2014-08-15 11:00:00,75.77,75.8,75.48,75.67,115300.0,70.9462,70.9743,70.6746,70.8525,115300.0
2014-08-15 11:10:00,75.67,75.83,75.63,75.65,61700.0,70.8525,71.0024,70.8151,70.8338,61700.0
2014-08-15 11:20:00,75.66,75.67,75.39,75.41,65000.0,70.8432,70.8525,70.5904,70.6091,65000.0
2014-08-15 11:30:00,75.43,75.46,75.32,75.44,84800.0,70.6278,70.6559,70.5248,70.6372,84800.0
2014-08-15 11:40:00,75.44,75.44,75.27,75.27,89600.0,70.6372,70.6372,70.478,70.478,89600.0
2014-08-15 11:50:00,75.28,75.28,74.98,75.18,128700.0,70.4874,70.4874,70.2065,70.3937,128700.0
2014-08-15 12:00:00,75.17,75.17,75.0,75.08,147400.0,70.3844,70.3844,70.2252,70.3001,147400.0
2014-08-15 12:10:00,75.07,75.17,75.01,75.13,66100.0,70.2907,70.3844,70.2346,70.3469,66100.0
2014-08-15 12:20:00,75.09,75.25,75.02,75.22,47900.0,70.3095,70.4593,70.2439,70.4312,47900.0
2014-08-15 12:30:00,75.21,75.23,75.08,75.23,45300.0,70.4218,70.4406,70.3001,70.4406,45300.0
2014-08-15 12:40:00,75.24,75.28,75.15,75.16,40900.0,70.4499,70.4874,70.3656,70.375,40900.0
2014-08-15 12:50:00,75.17,75.25,75.1,75.25,61700.0,70.3844,70.4593,70.3188,70.4593,61700.0
2014-08-15 13:00:00,75.25,75.3,75.13,75.29,62200.0,70.4593,70.5061,70.3469,70.4967,62200.0
2014-08-15 13:10:00,75.31,75.35,75.22,75.24,72700.0,70.5155,70.5529,70.4312,70.4499,72700.0
2014-08-15 13:20:00,75.23,75.23,75.09,75.15,47100.0,70.4406,70.4406,70.3095,70.3656,47100.0
2014-08-15 13:30:00,75.15,75.17,75.06,75.09,44200.0,70.3656,70.3844,70.2814,70.3095,44200.0
2014-08-15 13:40:00,75.09,75.12,75.07,75.09,54000.0,70.3095,70.3376,70.2907,70.3095,54000.0
2014-08-15 13:50:00,75.1,75.14,75.01,75.03,82300.0,70.3188,70.3563,70.2346,70.2533,82300.0
2014-08-15 14:00:00,75.03,75.06,75.01,75.01,56900.0,70.2533,70.2814,70.2346,70.2346,56900.0
2014-08-15 14:10:00,75.02,75.1,75.01,75.05,50600.0,70.2439,70.3188,70.2346,70.272,50600.0
2014-08-15 14:20:00,75.04,75.25,75.02,75.25,78200.0,70.2627,70.4593,70.2439,70.4593,78200.0
2014-08-15 14:30:00,75.25,75.28,75.13,75.15,52100.0,70.4593,70.4874,70.3469,70.3656,52100.0
2014-08-15 14:40:00,75.16,75.3,75.16,75.28,51200.0,70.375,70.5061,70.375,70.4874,51200.0
2014-08-15 14:50:00,75.28,75.29,75.15,75.19,67900.0,70.4874,70.4967,70.3656,70.4031,67900.0
2014-08-15 15:00:00,75.2,75.23,75.09,75.2,90000.0,70.4125,70.4406,70.3095,70.4125,90000.0
2014-08-15 15:10:00,75.2,75.2,75.1,75.1,59400.0,70.4125,70.4125,70.3188,70.3188,59400.0
2014-08-15 15:20:00,75.09,75.12,75.03,75.12,168900.0,70.3095,70.3376,70.2533,70.3376,168900.0
2014-08-15 15:30:00,75.12,75.23,75.11,75.18,117100.0,70.3376,70.4406,70.3282,70.3937,117100.0
2014-08-15 15:40:00,75.19,75.21,75.12,75.16,130700.0,70.4031,70.4218,70.3376,70.375,130700.0
2014-08-15 15:50:00,75.16,75.29,75.16,75.23,443000.0,70.375,70.4967,70.375,70.4406,443000.0
2014-08-18 09:30:00,75.69,76.4,75.69,76.22,304200.0,70.8713,71.5361,70.8713,71.3675,304200.0
2014-08-18 09:40:00,76.24,76.47,76.23,76.46,131700.0,71.3863,71.6016,71.3769,71.5922,131700.0
2014-08-18 09:50:00,76.46,76.66,76.38,76.61,103700.0,71.5922,71.7795,71.5173,71.7327,103700.0
2014-08-18 10:00:00,76.6,76.69,76.52,76.68,82100.0,71.7233,71.8076,71.6484,71.7982,82100.0
2014-08-18 10:10:00,76.68,76.75,76.6,76.7,83300.0,71.7982,71.8638,71.7233,71.817,83300.0
2014-08-18 10:20:00,76.7,76.82,76.69,76.7,69600.0,71.817,71.9293,71.8076,71.817,69600.0
2014-08-18 10:30:00,76.72,76.72,76.58,76.65,62400.0,71.8357,71.8357,71.7046,71.7702,62400.0
2014-08-18 10:40:00,76.65,76.77,76.65,76.74,73100.0,71.7702,71.8825,71.7702,71.8544,73100.0
2014-08-18 10:50:00,76.74,76.82,76.72,76.75,79800.0,71.8544,71.9293,71.8357,71.8638,79800.0
2014-08-18 11:00:00,76.76,76.77,76.66,76.67,84700.0,71.8731,71.8825,71.7795,71.7889,84700.0
2014-08-18 11:10:00,76.68,76.72,76.66,76.7,60000.0,71.7982,71.8357,71.7795,71.817,60000.0
2014-08-18 11:20:00,76.69,76.69,76.63,76.64,70000.0,71.8076,71.8076,71.7514,71.7608,70000.0
2014-08-18 11:30:00,76.65,76.72,76.64,76.7,65600.0,71.7702,71.8357,71.7608,71.817,65600.0
2014-08-18 11:40:00,76.7,76.71,76.64,76.67,29800.0,71.817,71.8263,71.7608,71.7889,29800.0
2014-08-18 11:50:00,76.67,76.71,76.64,76.71,110000.0,71.7889,71.8263,71.7608,71.8263,110000.0
2014-08-18 12:00:00,76.71,76.75,76.69,76.72,105300.0,71.8263,71.8638,71.8076,71.8357,105300.0
2014-08-18 12:10:00,76.72,76.75,76.67,76.75,50400.0,71.8357,71.8638,71.7889,71.8638,50400.0
2014-08-18 12:20:00,76.75,76.77,76.7,76.72,57500.0,71.8638,71.8825,71.817,71.8357,57500.0
2014-08-18 12:30:00,76.72,76.72,76.71,76.71,35000.0,71.8357,71.8357,71.8263,71.8263,35000.0
2014-08-18 12:40:00,76.71,76.72,76.71,76.72,44300.0,71.8263,71.8357,71.8263,71.8357,44300.0
2014-08-18 12:50:00,76.72,76.72,76.67,76.67,71200.0,71.8357,71.8357,71.7889,71.7889,71200.0
2014-08-18 13:00:00,76.68,76.68,76.62,76.62,44400.0,71.7982,71.7982,71.7421,71.7421,44400.0
2014-08-18 13:10:00,76.63,76.64,76.59,76.61,57100.0,71.7514,71.7608,71.714,71.7327,57100.0
2014-08-18 13:20:00,76.61,76.71,76.6,76.69,47400.0,71.7327,71.8263,71.7233,71.8076,47400.0
2014-08-18 13:30:00,76.69,76.71,76.66,76.66,42700.0,71.8076,71.8263,71.7795,71.7795,42700.0
2014-08-18 13:40:00,76.66,76.67,76.61,76.63,64500.0,71.7795,71.7889,71.7327,71.7514,64500.0
2014-08-18 13:50:00,76.63,76.66,76.62,76.66,59700.0,71.7514,71.7795,71.7421,71.7795,59700.0
2014-08-18 14:00:00,76.66,76.66,76.63,76.64,53800.0,71.7795,71.7795,71.7514,71.7608,53800.0
2014-08-18 14:10:00,76.65,76.69,76.63,76.63,126000.0,71.7702,71.8076,71.7514,71.7514,126000.0
2014-08-18 14:20:00,76.64,76.66,76.62,76.64,69600.0,71.7608,71.7795,71.7421,71.7608,69600.0
2014-08-18 14:30:00,76.63,76.65,76.57,76.58,100200.0,71.7514,71.7702,71.6952,71.7046,100200.0
2014-08-18 14:40:00,76.58,76.66,76.56,76.63,60700.0,71.7046,71.7795,71.6859,71.7514,60700.0
2014-08-18 14:50:00,76.64,76.68,76.63,76.67,82200.0,71.7608,71.7982,71.7514,71.7889,82200.0
2014-08-18 15:00:00,76.67,76.69,76.65,76.69,75800.0,71.7889,71.8076,71.7702,71.8076,75800.0
2014-08-18 15:10:00,76.69,76.71,76.65,76.7,109000.0,71.8076,71.8263,71.7702,71.817,109000.0
2014-08-18 15:20:00,76.69,76.7,76.63,76.65,86600.0,71.8076,71.817,71.7514,71.7702,86600.0
2014-08-18 15:30:00,76.64,76.66,76.63,76.65,118300.0,71.7608,71.7795,71.7514,71.7702,118300.0
2014-08-18 15:40:00,76.66,76.72,76.64,76.72,178700.0,71.7795,71.8357,71.7608,71.8357,178700.0
2014-08-18 15:50:00,76.72,76.77,76.69,76.76,307800.0,71.8357,71.8825,71.8076,71.8731,307800.0
2014-08-19 09:30:00,76.75,76.8,76.49,76.64,114400.0,71.8638,71.9106,71.6203,71.7608,114400.0
2014-08-19 09:40:00,76.68,76.77,76.6,76.75,60200.0,71.7982,71.8825,71.7233,71.8638,60200.0
2014-08-19 09:50:00,76.75,76.76,76.58,76.59,83800.0,71.8638,71.8731,71.7046,71.714,83800.0
2014-08-19 10:00:00,76.6,76.64,76.56,76.63,59200.0,71.7233,71.7608,71.6859,71.7514,59200.0
2014-08-19 10:10:00,76.63,76.66,76.58,76.59,61000.0,71.7514,71.7795,71.7046,71.714,61000.0
2014-08-19 10:20:00,76.6,76.63,76.56,76.56,51000.0,71.7233,71.7514,71.6859,71.6859,51000.0
2014-08-19 10:30:00,76.57,76.6,76.5,76.55,69400.0,71.6952,71.7233,71.6297,71.6765,69400.0
2014-08-19 10:40:00,76.54,76.55,76.44,76.46,61000.0,71.6672,71.6765,71.5735,71.5922,61000.0
2014-08-19 10:50:00,76.47,76.5,76.35,76.36,107200.0,71.6016,71.6297,71.4893,71.4986,107200.0
2014-08-19 11:00:00,76.36,76.52,76.35,76.45,69400.0,71.4986,71.6484,71.4893,71.5829,69400.0
2014-08-19 11:10:00,76.45,76.45,76.27,76.28,80800.0,71.5829,71.5829,71.4143,71.4237,80800.0
2014-08-19 11:20:00,76.28,76.3,76.22,76.28,48900.0,71.4237,71.4424,71.3675,71.4237,48900.0
2014-08-19 11:30:00,76.29,76.31,76.1,76.12,92000.0,71.4331,71.4518,71.2552,71.2739,92000.0
2014-08-19 11:40:00,76.12,76.2,76.09,76.19,49700.0,71.2739,71.3488,71.2458,71.3394,49700.0
2014-08-19 11:50:00,76.2,76.26,76.17,76.22,32800.0,71.3488,71.405,71.3207,71.3675,32800.0
2014-08-19 12:00:00,76.22,76.26,76.18,76.2,44500.0,71.3675,71.405,71.3301,71.3488,44500.0
2014-08-19 12:10:00,76.2,76.3,76.14,76.3,36200.0,71.3488,71.4424,71.2926,71.4424,36200.0
2014-08-19 12:20:00,76.3,76.39,76.3,76.34,37400.0,71.4424,71.5267,71.4424,71.4799,37400.0
2014-08-19 12:30:00,76.35,76.35,76.24,76.25,36700.0,71.4893,71.4893,71.3863,71.3956,36700.0
2014-08-19 12:40:00,76.24,76.29,76.24,76.25,42000.0,71.3863,71.4331,71.3863,71.3956,42000.0
2014-08-19 12:50:00,76.25,76.3,76.25,76.25,25600.0,71.3956,71.4424,71.3956,71.3956,25600.0
2014-08-19 13:00:00,76.25,76.26,76.21,76.23,81500.0,71.3956,71.405,71.3582,71.3769,81500.0
2014-08-19 13:10:00,76.21,76.26,76.19,76.24,76900.0,71.3582,71.405,71.3394,71.3863,76900.0
2014-08-19 13:20:00,76.24,76.27,76.21,76.21,103200.0,71.3863,71.4143,71.3582,71.3582,103200.0
2014-08-19 13:30:00,76.22,76.26,76.2,76.26,57000.0,71.3675,71.405,71.3488,71.405,57000.0
2014-08-19 13:40:00,76.26,76.28,76.18,76.27,75600.0,71.405,71.4237,71.3301,71.4143,75600.0
2014-08-19 13:50:00,76.27,76.36,76.27,76.36,41100.0,71.4143,71.4986,71.4143,71.4986,41100.0
2014-08-19 14:00:00,76.36,76.37,76.33,76.35,76100.0,71.4986,71.508,71.4705,71.4893,76100.0
2014-08-19 14:10:00,76.36,76.43,76.35,76.4,59500.0,71.4986,71.5642,71.4893,71.5361,59500.0
2014-08-19 14:20:00,76.4,76.45,76.33,76.38,52800.0,71.5361,71.5829,71.4705,71.5173,52800.0
2014-08-19 14:30:00,76.39,76.4,76.34,76.4,43500.0,71.5267,71.5361,71.4799,71.5361,43500.0
2014-08-19 14:40:00,76.4,76.4,76.31,76.31,57100.0,71.5361,71.5361,71.4518,71.4518,57100.0
2014-08-19 14:50:00,76.32,76.35,76.3,76.34,90100.0,71.4612,71.4893,71.4424,71.4799,90100.0
2014-08-19 15:00:00,76.34,76.41,76.29,76.38,379500.0,71.4799,71.5454,71.4331,71.5173,379500.0
2014-08-19 15:10:00,76.38,76.38,76.3,76.3,73900.0,71.5173,71.5173,71.4424,71.4424,73900.0
2014-08-19 15:20:00,76.3,76.47,76.3,76.46,146500.0,71.4424,71.6016,71.4424,71.5922,146500.0
2014-08-19 15:30:00,76.47,76.47,76.38,76.4,58000.0,71.6016,71.6016,71.5173,71.5361,58000.0
2014-08-19 15:40:00,76.41,76.45,76.38,76.45,99800.0,71.5454,71.5829,71.5173,71.5829,99800.0
2014-08-19 15:50:00,76.45,76.48,76.4,76.41,263500.0,71.5829,71.611,71.5361,71.5454,263500.0
2014-08-20 09:30:00,75.93,76.35,75.9,76.25,122100.0,71.096,71.4893,71.0679,71.3956,122100.0
2014-08-20 09:40:00,76.24,76.38,76.24,76.28,65200.0,71.3863,71.5173,71.3863,71.4237,65200.0
2014-08-20 09:50:00,76.27,76.3,76.16,76.24,47300.0,71.4143,71.4424,71.3113,71.3863,47300.0
2014-08-20 10:00:00,76.24,76.25,76.12,76.14,45400.0,71.3863,71.3956,71.2739,71.2926,45400.0
2014-08-20 10:10:00,76.15,76.21,76.04,76.09,52900.0,71.302,71.3582,71.199,71.2458,52900.0
2014-08-20 10:20:00,76.09,76.19,76.08,76.15,45600.0,71.2458,71.3394,71.2364,71.302,45600.0
2014-08-20 10:30:00,76.15,76.15,75.98,76.0,70800.0,71.302,71.302,71.1428,71.1615,70800.0
2014-08-20 10:40:00,76.0,76.22,76.0,76.22,47000.0,71.1615,71.3675,71.1615,71.3675,47000.0
2014-08-20 10:50:00,76.23,76.3,76.21,76.21,44800.0,71.3769,71.4424,71.3582,71.3582,44800.0
2014-08-20 11:00:00,76.21,76.28,76.2,76.23,52400.0,71.3582,71.4237,71.3488,71.3769,52400.0
2014-08-20 11:10:00,76.25,76.26,76.2,76.21,27400.0,71.3956,71.405,71.3488,71.3582,27400.0
2014-08-20 11:20:00,76.22,76.29,76.22,76.25,34600.0,71.3675,71.4331,71.3675,71.3956,34600.0
2014-08-20 11:30:00,76.25,76.3,76.24,76.26,69300.0,71.3956,71.4424,71.3863,71.405,69300.0
2014-08-20 11:40:00,76.25,76.26,76.18,76.21,41700.0,71.3956,71.405,71.3301,71.3582,41700.0
2014-08-20 11:50:00,76.2,76.21,76.12,76.15,32200.0,71.3488,71.3582,71.2739,71.302,32200.0
2014-08-20 12:00:00,76.14,76.2,76.12,76.19,32700.0,71.2926,71.3488,71.2739,71.3394,32700.0
2014-08-20 12:10:00,76.2,76.2,76.15,76.16,25100.0,71.3488,71.3488,71.302,71.3113,25100.0
2014-08-20 12:20:00,76.15,76.17,76.1,76.13,29100.0,71.302,71.3207,71.2552,71.2833,29100.0
2014-08-20 12:30:00,76.13,76.16,76.11,76.14,27300.0,71.2833,71.3113,71.2645,71.2926,27300.0
2014-08-20 12:40:00,76.15,76.15,76.04,76.05,35900.0,71.302,71.302,71.199,71.2083,35900.0
2014-08-20 12:50:00,76.05,76.1,76.03,76.08,21500.0,71.2083,71.2552,71.1896,71.2364,21500.0
2014-08-20 13:00:00,76.08,76.11,76.05,76.08,26100.0,71.2364,71.2645,71.2083,71.2364,26100.0
2014-08-20 13:10:00,76.08,76.15,76.05,76.14,32800.0,71.2364,71.302,71.2083,71.2926,32800.0
2014-08-20 13:20:00,76.14,76.17,76.12,76.13,23600.0,71.2926,71.3207,71.2739,71.2833,23600.0
2014-08-20 13:30:00,76.13,76.2,76.12,76.19,63500.0,71.2833,71.3488,71.2739,71.3394,63500.0
2014-08-20 13:40:00,76.19,76.23,76.16,76.19,28400.0,71.3394,71.3769,71.3113,71.3394,28400.0
2014-08-20 13:50:00,76.2,76.2,76.17,76.17,23600.0,71.3488,71.3488,71.3207,71.3207,23600.0
2014-08-20 14:00:00,76.17,76.17,75.95,76.04,66500.0,71.3207,71.3207,71.1147,71.199,66500.0
2014-08-20 14:10:00,76.06,76.11,75.92,75.97,76300.0,71.2177,71.2645,71.0866,71.1334,76300.0
2014-08-20 14:20:00,75.98,76.12,75.98,76.02,74100.0,71.1428,71.2739,71.1428,71.1803,74100.0
2014-08-20 14:30:00,76.01,76.1,76.01,76.1,45100.0,71.1709,71.2552,71.1709,71.2552,45100.0
2014-08-20 14:40:00,76.1,76.13,76.01,76.13,100200.0,71.2552,71.2833,71.1709,71.2833,100200.0
2014-08-20 14:50:00,76.12,76.25,76.12,76.24,34300.0,71.2739,71.3956,71.2739,71.3863,34300.0
2014-08-20 15:00:00,76.25,76.39,76.22,76.38,78500.0,71.3956,71.5267,71.3675,71.5173,78500.0
2014-08-20 15:10:00,76.38,76.42,76.28,76.41,124500.0,71.5173,71.5548,71.4237,71.5454,124500.0
2014-08-20 15:20:00,76.4,76.42,76.33,76.38,47500.0,71.5361,71.5548,71.4705,71.5173,47500.0
2014-08-20 15:30:00,76.39,76.48,76.39,76.44,63200.0,71.5267,71.611,71.5267,71.5735,63200.0
2014-08-20 15:40:00,76.44,76.47,76.34,76.43,153200.0,71.5735,71.6016,71.4799,71.5642,153200.0
2014-08-20 15:50:00,76.42,76.42,76.34,76.36,137900.0,71.5548,71.5548,71.4799,71.4986,137900.0
2014-08-21 09:30:00,76.51,76.52,76.29,76.45,80400.0,71.6391,71.6484,71.4331,71.5829,80400.0
2014-08-21 09:40:00,76.45,76.65,76.42,76.65,87100.0,71.5829,71.7702,71.5548,71.7702,87100.0
2014-08-21 09:50:00,76.65,76.72,76.65,76.67,34800.0,71.7702,71.8357,71.7702,71.7889,34800.0
2014-08-21 10:00:00,76.67,76.71,76.37,76.37,41200.0,71.7889,71.8263,71.508,71.508,41200.0
2014-08-21 10:10:00,76.38,76.53,76.34,76.5,47000.0,71.5173,71.6578,71.4799,71.6297,47000.0
2014-08-21 10:20:00,76.5,76.56,76.48,76.49,25600.0,71.6297,71.6859,71.611,71.6203,25600.0
2014-08-21 10:30:00,76.51,76.64,76.5,76.59,59500.0,71.6391,71.7608,71.6297,71.714,59500.0
2014-08-21 10:40:00,76.59,76.65,76.56,76.56,57200.0,71.714,71.7702,71.6859,71.6859,57200.0
2014-08-21 10:50:00,76.57,76.6,76.45,76.46,34900.0,71.6952,71.7233,71.5829,71.5922,34900.0
2014-08-21 11:00:00,76.46,76.54,76.45,76.5,28500.0,71.5922,71.6672,71.5829,71.6297,28500.0
2014-08-21 11:10:00,76.5,76.62,76.5,76.6,24700.0,71.6297,71.7421,71.6297,71.7233,24700.0
2014-08-21 11:20:00,76.57,76.61,76.54,76.55,29200.0,71.6952,71.7327,71.6672,71.6765,29200.0
2014-08-21 11:30:00,76.55,76.55,76.48,76.49,30300.0,71.6765,71.6765,71.611,71.6203,30300.0
2014-08-21 11:40:00,76.49,76.52,76.46,76.46,32500.0,71.6203,71.6484,71.5922,71.5922,32500.0
2014-08-21 11:50:00,76.46,76.48,76.39,76.41,26200.0,71.5922,71.611,71.5267,71.5454,26200.0
2014-08-21 12:00:00,76.41,76.51,76.4,76.49,27100.0,71.5454,71.6391,71.5361,71.6203,27100.0
2014-08-21 12:10:00,76.5,76.59,76.47,76.59,20400.0,71.6297,71.714,71.6016,71.714,20400.0
2014-08-21 12:20:00,76.6,76.62,76.53,76.56,24700.0,71.7233,71.7421,71.6578,71.6859,24700.0
2014-08-21 12:30:00,76.56,76.68,76.54,76.67,54600.0,71.6859,71.7982,71.6672,71.7889,54600.0
2014-08-21 12:40:00,76.67,76.67,76.63,76.67,21800.0,71.7889,71.7889,71.7514,71.7889,21800.0
2014-08-21 12:50:00,76.67,76.68,76.64,76.65,18000.0,71.7889,71.7982,71.7608,71.7702,18000.0
2014-08-21 13:00:00,76.65,76.75,76.65,76.75,47300.0,71.7702,71.8638,71.7702,71.8638,47300.0
2014-08-21 13:10:00,76.74,76.77,76.71,76.76,35100.0,71.8544,71.8825,71.8263,71.8731,35100.0
2014-08-21 13:20:00,76.76,76.76,76.69,76.71,18800.0,71.8731,71.8731,71.8076,71.8263,18800.0
2014-08-21 13:30:00,76.72,76.73,76.71,76.72,15600.0,71.8357,71.8451,71.8263,71.8357,15600.0
2014-08-21 13:40:00,76.72,76.79,76.71,76.79,26200.0,71.8357,71.9012,71.8263,71.9012,26200.0
2014-08-21 13:50:00,76.78,76.79,76.74,76.76,22800.0,71.8919,71.9012,71.8544,71.8731,22800.0
2014-08-21 14:00:00,76.75,76.75,76.7,76.72,44100.0,71.8638,71.8638,71.817,71.8357,44100.0
2014-08-21 14:10:00,76.71,76.73,76.67,76.72,19600.0,71.8263,71.8451,71.7889,71.8357,19600.0
2014-08-21 14:20:00,76.73,76.77,76.7,76.76,31400.0,71.8451,71.8825,71.817,71.8731,31400.0
2014-08-21 14:30:00,76.76,76.9,76.76,76.88,80000.0,71.8731,72.0042,71.8731,71.9855,80000.0
2014-08-21 14:40:00,76.87,76.94,76.87,76.94,41000.0,71.9761,72.0417,71.9761,72.0417,41000.0
2014-08-21 14:50:00,76.93,77.12,76.93,77.02,168000.0,72.0323,72.2102,72.0323,72.1166,168000.0
2014-08-21 15:00:00,77.01,77.03,76.95,77.02,56400.0,72.1072,72.126,72.0511,72.1166,56400.0
2014-08-21 15:10:00,77.02,77.05,77.0,77.01,66800.0,72.1166,72.1447,72.0979,72.1072,66800.0
2014-08-21 15:20:00,77.01,77.05,76.99,77.0,83000.0,72.1072,72.1447,72.0885,72.0979,83000.0
2014-08-21 15:30:00,77.01,77.01,76.92,76.92,83700.0,72.1072,72.1072,72.023,72.023,83700.0
2014-08-21 15:40:00,76.92,77.0,76.92,76.95,124400.0,72.023,72.0979,72.023,72.0511,124400.0
2014-08-21 15:50:00,76.96,76.96,76.89,76.93,296400.0,72.0604,72.0604,71.9949,72.0323,296400.0
2014-08-22 09:30:00,76.75,76.88,76.25,76.33,177300.0,71.8638,71.9855,71.3956,71.4705,177300.0
2014-08-22 09:40:00,76.32,76.4,76.15,76.36,116300.0,71.4612,71.5361,71.302,71.4986,116300.0
2014-08-22 09:50:00,76.33,76.38,76.16,76.24,32400.0,71.4705,71.5173,71.3113,71.3863,32400.0
2014-08-22 10:00:00,76.24,76.53,76.2,76.49,60100.0,71.3863,71.6578,71.3488,71.6203,60100.0
2014-08-22 10:10:00,76.54,76.6,76.38,76.42,59000.0,71.6672,71.7233,71.5173,71.5548,59000.0
2014-08-22 10:20:00,76.42,76.48,76.38,76.46,19700.0,71.5548,71.611,71.5173,71.5922,19700.0
2014-08-22 10:30:00,76.47,76.61,76.47,76.55,38500.0,71.6016,71.7327,71.6016,71.6765,38500.0
2014-08-22 10:40:00,76.57,76.58,76.47,76.52,27000.0,71.6952,71.7046,71.6016,71.6484,27000.0
2014-08-22 10:50:00,76.52,76.52,76.36,76.4,110300.0,71.6484,71.6484,71.4986,71.5361,110300.0
2014-08-22 11:00:00,76.39,76.5,76.32,76.49,42400.0,71.5267,71.6297,71.4612,71.6203,42400.0
2014-08-22 11:10:00,76.48,76.5,76.39,76.4,25600.0,71.611,71.6297,71.5267,71.5361,25600.0
2014-08-22 11:20:00,76.4,76.53,76.4,76.51,31800.0,71.5361,71.6578,71.5361,71.6391,31800.0
2014-08-22 11:30:00,76.53,76.55,76.4,76.41,38100.0,71.6578,71.6765,71.5361,71.5454,38100.0
2014-08-22 11:40:00,76.41,76.44,76.35,76.38,35700.0,71.5454,71.5735,71.4893,71.5173,35700.0
2014-08-22 11:50:00,76.37,76.47,76.37,76.39,22800.0,71.508,71.6016,71.508,71.5267,22800.0
2014-08-22 12:00:00,76.4,76.43,76.39,76.41,20300.0,71.5361,71.5642,71.5267,71.5454,20300.0
2014-08-22 12:10:00,76.41,76.49,76.39,76.44,28200.0,71.5454,71.6203,71.5267,71.5735,28200.0
2014-08-22 12:20:00,76.46,76.53,76.45,76.51,38400.0,71.5922,71.6578,71.5829,71.6391,38400.0
2014-08-22 12:30:00,76.5,76.57,76.5,76.53,40700.0,71.6297,71.6952,71.6297,71.6578,40700.0
2014-08-22 12:40:00,76.54,76.6,76.54,76.6,30100.0,71.6672,71.7233,71.6672,71.7233,30100.0
2014-08-22 12:50:00,76.6,76.63,76.57,76.57,32900.0,71.7233,71.7514,71.6952,71.6952,32900.0
2014-08-22 13:00:00,76.57,76.63,76.57,76.59,29600.0,71.6952,71.7514,71.6952,71.714,29600.0
2014-08-22 13:10:00,76.59,76.71,76.59,76.66,37600.0,71.714,71.8263,71.714,71.7795,37600.0
2014-08-22 13:20:00,76.65,76.65,76.59,76.6,26100.0,71.7702,71.7702,71.714,71.7233,26100.0
2014-08-22 13:30:00,76.6,76.64,76.54,76.56,28700.0,71.7233,71.7608,71.6672,71.6859,28700.0
2014-08-22 13:40:00,76.56,76.59,76.55,76.59,24200.0,71.6859,71.714,71.6765,71.714,24200.0
2014-08-22 13:50:00,76.59,76.63,76.59,76.63,27300.0,71.714,71.7514,71.714,71.7514,27300.0
2014-08-22 14:00:00,76.63,76.64,76.59,76.61,39800.0,71.7514,71.7608,71.714,71.7327,39800.0
2014-08-22 14:10:00,76.61,76.65,76.59,76.59,40100.0,71.7327,71.7702,71.714,71.714,40100.0
2014-08-22 14:20:00,76.59,76.61,76.51,76.51,35400.0,71.714,71.7327,71.6391,71.6391,35400.0
2014-08-22 14:30:00,76.51,76.52,76.43,76.5,65900.0,71.6391,71.6484,71.5642,71.6297,65900.0
2014-08-22 14:40:00,76.5,76.6,76.48,76.54,28800.0,71.6297,71.7233,71.611,71.6672,28800.0
2014-08-22 14:50:00,76.55,76.61,76.55,76.59,35500.0,71.6765,71.7327,71.6765,71.714,35500.0
2014-08-22 15:00:00,76.59,76.61,76.5,76.6,47600.0,71.714,71.7327,71.6297,71.7233,47600.0
2014-08-22 15:10:00,76.6,76.62,76.56,76.57,37500.0,71.7233,71.7421,71.6859,71.6952,37500.0
2014-08-22 15:20:00,76.56,76.6,76.54,76.55,24600.0,71.6859,71.7233,71.6672,71.6765,24600.0
2014-08-22 15:30:00,76.55,76.56,76.48,76.55,51100.0,71.6765,71.6859,71.611,71.6765,51100.0
2014-08-22 15:40:00,76.54,76.57,76.46,76.5,105700.0,71.6672,71.6952,71.5922,71.6297,105700.0
2014-08-22 15:50:00,76.5,76.55,76.48,76.49,240200.0,71.6297,71.6765,71.611,71.6203,240200.0
2014-08-25 09:30:00,77.11,77.15,76.75,76.96,133300.0,72.2009,72.2383,71.8638,72.0604,133300.0
2014-08-25 09:40:00,76.96,77.0,76.81,77.0,69800.0,72.0604,72.0979,71.92,72.0979,69800.0
2014-08-25 09:50:00,76.99,77.03,76.93,76.98,70600.0,72.0885,72.126,72.0323,72.0791,70600.0
2014-08-25 10:00:00,76.98,77.04,76.95,77.03,60300.0,72.0791,72.1353,72.0511,72.126,60300.0
2014-08-25 10:10:00,77.03,77.05,76.9,76.95,101500.0,72.126,72.1447,72.0042,72.0511,101500.0
2014-08-25 10:20:00,76.94,76.95,76.85,76.89,50900.0,72.0417,72.0511,71.9574,71.9949,50900.0
2014-08-25 10:30:00,76.9,76.95,76.87,76.94,35700.0,72.0042,72.0511,71.9761,72.0417,35700.0
2014-08-25 10:40:00,76.95,77.04,76.93,76.99,76600.0,72.0511,72.1353,72.0323,72.0885,76600.0
2014-08-25 10:50:00,77.0,77.07,76.99,77.01,159000.0,72.0979,72.1634,72.0885,72.1072,159000.0
2014-08-25 11:00:00,77.01,77.02,76.92,76.93,51000.0,72.1072,72.1166,72.023,72.0323,51000.0
2014-08-25 11:10:00,76.94,76.98,76.92,76.95,21100.0,72.0417,72.0791,72.023,72.0511,21100.0
2014-08-25 11:20:00,76.95,77.0,76.94,77.0,48500.0,72.0511,72.0979,72.0417,72.0979,48500.0
2014-08-25 11:30:00,76.99,77.0,76.86,76.99,75800.0,72.0885,72.0979,71.9668,72.0885,75800.0
2014-08-25 11:40:00,77.0,77.02,76.97,77.01,111700.0,72.0979,72.1166,72.0698,72.1072,111700.0
2014-08-25 11:50:00,77.01,77.21,76.99,77.19,149900.0,72.1072,72.2945,72.0885,72.2758,149900.0
2014-08-25 12:00:00,77.18,77.2,77.01,77.03,86900.0,72.2664,72.2851,72.1072,72.126,86900.0
2014-08-25 12:10:00,77.03,77.04,76.88,76.91,32400.0,72.126,72.1353,71.9855,72.0136,32400.0
2014-08-25 12:20:00,76.91,76.92,76.82,76.84,87000.0,72.0136,72.023,71.9293,71.9481,87000.0
2014-08-25 12:30:00,76.83,76.85,76.75,76.77,43800.0,71.9387,71.9574,71.8638,71.8825,43800.0
2014-08-25 12:40:00,76.78,76.82,76.75,76.78,22500.0,71.8919,71.9293,71.8638,71.8919,22500.0
2014-08-25 12:50:00,76.77,76.79,76.75,76.76,30200.0,71.8825,71.9012,71.8638,71.8731,30200.0
2014-08-25 13:00:00,76.76,76.81,76.74,76.79,31200.0,71.8731,71.92,71.8544,71.9012,31200.0
2014-08-25 13:10:00,76.79,76.79,76.74,76.74,26200.0,71.9012,71.9012,71.8544,71.8544,26200.0
2014-08-25 13:20:00,76.75,76.76,76.72,76.72,22500.0,71.8638,71.8731,71.8357,71.8357,22500.0
2014-08-25 13:30:00,76.73,76.78,76.73,76.78,17100.0,71.8451,71.8919,71.8451,71.8919,17100.0
2014-08-25 13:40:00,76.78,76.84,76.75,76.78,44900.0,71.8919,71.9481,71.8638,71.8919,44900.0
2014-08-25 13:50:00,76.78,76.9,76.77,76.78,77800.0,71.8919,72.0042,71.8825,71.8919,77800.0
2014-08-25 14:00:00,76.78,76.78,76.7,76.75,27900.0,71.8919,71.8919,71.817,71.8638,27900.0
2014-08-25 14:10:00,76.75,76.81,76.75,76.79,18300.0,71.8638,71.92,71.8638,71.9012,18300.0
2014-08-25 14:20:00,76.78,76.79,76.68,76.7,58000.0,71.8919,71.9012,71.7982,71.817,58000.0
2014-08-25 14:30:00,76.69,76.7,76.62,76.63,134100.0,71.8076,71.817,71.7421,71.7514,134100.0
2014-08-25 14:40:00,76.63,76.67,76.58,76.61,86400.0,71.7514,71.7889,71.7046,71.7327,86400.0
2014-08-25 14:50:00,76.62,76.66,76.58,76.66,41600.0,71.7421,71.7795,71.7046,71.7795,41600.0
2014-08-25 15:00:00,76.67,76.67,76.62,76.64,70800.0,71.7889,71.7889,71.7421,71.7608,70800.0
2014-08-25 15:10:00,76.64,76.65,76.57,76.58,85500.0,71.7608,71.7702,71.6952,71.7046,85500.0
2014-08-25 15:20:00,76.58,76.61,76.54,76.54,46800.0,71.7046,71.7327,71.6672,71.6672,46800.0
2014-08-25 15:30:00,76.54,76.56,76.53,76.56,63000.0,71.6672,71.6859,71.6578,71.6859,63000.0
2014-08-25 15:40:00,76.55,76.58,76.52,76.53,106100.0,71.6765,71.7046,71.6484,71.6578,106100.0
2014-08-25 15:50:00,76.52,76.53,76.39,76.44,391400.0,71.6484,71.6578,71.5267,71.5735,391400.0
2014-08-26 09:30:00,76.79,76.98,76.61,76.63,148800.0,71.9012,72.0791,71.7327,71.7514,148800.0
2014-08-26 09:40:00,76.65,76.9,76.54,76.89,81300.0,71.7702,72.0042,71.6672,71.9949,81300.0
2014-08-26 09:50:00,76.9,76.99,76.8,76.94,130200.0,72.0042,72.0885,71.9106,72.0417,130200.0
2014-08-26 10:00:00,76.97,77.1,76.95,77.06,146000.0,72.0698,72.1915,72.0511,72.154,146000.0
2014-08-26 10:10:00,77.05,77.16,77.01,77.16,78400.0,72.1447,72.2477,72.1072,72.2477,78400.0
2014-08-26 10:20:00,77.16,77.28,77.11,77.27,78700.0,72.2477,72.36,72.2009,72.3507,78700.0
2014-08-26 10:30:00,77.28,77.35,77.27,77.35,74400.0,72.36,72.4256,72.3507,72.4256,74400.0
2014-08-26 10:40:00,77.35,77.44,77.32,77.43,43800.0,72.4256,72.5099,72.3975,72.5005,43800.0
2014-08-26 10:50:00,77.43,77.49,77.41,77.44,54700.0,72.5005,72.5567,72.4818,72.5099,54700.0
2014-08-26 11:00:00,77.44,77.5,77.43,77.49,41100.0,72.5099,72.566,72.5005,72.5567,41100.0
2014-08-26 11:10:00,77.49,77.62,77.49,77.6,114500.0,72.5567,72.6784,72.5567,72.6597,114500.0
2014-08-26 11:20:00,77.59,77.65,77.56,77.61,57700.0,72.6503,72.7065,72.6222,72.669,57700.0
2014-08-26 11:30:00,77.6,77.61,77.48,77.48,72800.0,72.6597,72.669,72.5473,72.5473,72800.0
2014-08-26 11:40:00,77.48,77.67,77.47,77.67,82000.0,72.5473,72.7252,72.5379,72.7252,82000.0
2014-08-26 11:50:00,77.67,77.69,77.61,77.61,38100.0,72.7252,72.7439,72.669,72.669,38100.0
2014-08-26 12:00:00,77.61,77.73,77.61,77.72,50000.0,72.669,72.7814,72.669,72.772,50000.0
2014-08-26 12:10:00,77.72,77.76,77.66,77.66,70000.0,72.772,72.8095,72.7159,72.7159,70000.0
2014-08-26 12:20:00,77.66,77.76,77.66,77.74,66100.0,72.7159,72.8095,72.7159,72.7908,66100.0
2014-08-26 12:30:00,77.74,77.85,77.73,77.85,75400.0,72.7908,72.8938,72.7814,72.8938,75400.0
2014-08-26 12:40:00,77.83,77.84,77.59,77.64,44900.0,72.875,72.8844,72.6503,72.6971,44900.0
2014-08-26 12:50:00,77.61,77.62,77.48,77.52,67700.0,72.669,72.6784,72.5473,72.5848,67700.0
2014-08-26 13:00:00,77.5,77.54,77.42,77.51,65300.0,72.566,72.6035,72.4911,72.5754,65300.0
2014-08-26 13:10:00,77.51,77.57,77.51,77.56,75900.0,72.5754,72.6316,72.5754,72.6222,75900.0
2014-08-26 13:20:00,77.56,77.57,77.52,77.53,60400.0,72.6222,72.6316,72.5848,72.5941,60400.0
2014-08-26 13:30:00,77.54,77.55,77.47,77.5,39100.0,72.6035,72.6129,72.5379,72.566,39100.0
2014-08-26 13:40:00,77.5,77.51,77.46,77.47,34200.0,72.566,72.5754,72.5286,72.5379,34200.0
2014-08-26 13:50:00,77.47,77.51,77.45,77.49,44800.0,72.5379,72.5754,72.5192,72.5567,44800.0
2014-08-26 14:00:00,77.49,77.51,77.47,77.48,57900.0,72.5567,72.5754,72.5379,72.5473,57900.0
2014-08-26 14:10:00,77.48,77.49,77.44,77.47,42800.0,72.5473,72.5567,72.5099,72.5379,42800.0
2014-08-26 14:20:00,77.47,77.51,77.45,77.51,41300.0,72.5379,72.5754,72.5192,72.5754,41300.0
2014-08-26 14:30:00,77.51,77.51,77.44,77.48,52700.0,72.5754,72.5754,72.5099,72.5473,52700.0
2014-08-26 14:40:00,77.49,77.5,77.46,77.46,33800.0,72.5567,72.566,72.5286,72.5286,33800.0
2014-08-26 14:50:00,77.46,77.48,77.42,77.42,60900.0,72.5286,72.5473,72.4911,72.4911,60900.0
2014-08-26 15:00:00,77.42,77.43,77.35,77.36,77900.0,72.4911,72.5005,72.4256,72.4349,77900.0
2014-08-26 15:10:00,77.35,77.37,77.25,77.25,96800.0,72.4256,72.4443,72.332,72.332,96800.0
2014-08-26 15:20:00,77.25,77.27,77.12,77.14,101200.0,72.332,72.3507,72.2102,72.229,101200.0
2014-08-26 15:30:00,77.14,77.14,77.04,77.06,127000.0,72.229,72.229,72.1353,72.154,127000.0
2014-08-26 15:40:00,77.06,77.08,77.01,77.02,217700.0,72.154,72.1728,72.1072,72.1166,217700.0
2014-08-26 15:50:00,77.02,77.03,76.95,77.01,253600.0,72.1166,72.126,72.0511,72.1072,253600.0
2014-08-27 09:30:00,77.02,77.12,76.8,76.8,71600.0,72.1166,72.2102,71.9106,71.9106,71600.0
2014-08-27 09:40:00,76.8,76.88,76.65,76.65,49900.0,71.9106,71.9855,71.7702,71.7702,49900.0
2014-08-27 09:50:00,76.65,76.72,76.58,76.62,55400.0,71.7702,71.8357,71.7046,71.7421,55400.0
2014-08-27 10:00:00,76.6,76.63,76.54,76.57,45300.0,71.7233,71.7514,71.6672,71.6952,45300.0
2014-08-27 10:10:00,76.55,76.62,76.54,76.6,39500.0,71.6765,71.7421,71.6672,71.7233,39500.0
2014-08-27 10:20:00,76.6,76.81,76.59,76.73,35300.0,71.7233,71.92,71.714,71.8451,35300.0
2014-08-27 10:30:00,76.73,76.83,76.7,76.7,38700.0,71.8451,71.9387,71.817,71.817,38700.0
2014-08-27 10:40:00,76.71,76.79,76.7,76.77,65600.0,71.8263,71.9012,71.817,71.8825,65600.0
2014-08-27 10:50:00,76.76,76.8,76.74,76.78,24100.0,71.8731,71.9106,71.8544,71.8919,24100.0
2014-08-27 11:00:00,76.78,76.79,76.72,76.78,95600.0,71.8919,71.9012,71.8357,71.8919,95600.0
2014-08-27 11:10:00,76.78,76.78,76.7,76.73,18900.0,71.8919,71.8919,71.817,71.8451,18900.0
2014-08-27 11:20:00,76.73,76.75,76.66,76.66,20300.0,71.8451,71.8638,71.7795,71.7795,20300.0
2014-08-27 11:30:00,76.66,76.74,76.63,76.65,29900.0,71.7795,71.8544,71.7514,71.7702,29900.0
2014-08-27 11:40:00,76.65,76.65,76.58,76.63,42300.0,71.7702,71.7702,71.7046,71.7514,42300.0
2014-08-27 11:50:00,76.63,76.65,76.56,76.63,19600.0,71.7514,71.7702,71.6859,71.7514,19600.0
2014-08-27 12:00:00,76.63,76.64,76.55,76.57,21000.0,71.7514,71.7608,71.6765,71.6952,21000.0
2014-08-27 12:10:00,76.55,76.61,76.51,76.59,28200.0,71.6765,71.7327,71.6391,71.714,28200.0
2014-08-27 12:20:00,76.59,76.59,76.55,76.56,11700.0,71.714,71.714,71.6765,71.6859,11700.0
2014-08-27 12:30:00,76.56,76.59,76.54,76.55,18100.0,71.6859,71.714,71.6672,71.6765,18100.0
2014-08-27 12:40:00,76.54,76.58,76.51,76.52,24400.0,71.6672,71.7046,71.6391,71.6484,24400.0
2014-08-27 12:50:00,76.53,76.61,76.53,76.56,19200.0,71.6578,71.7327,71.6578,71.6859,19200.0
2014-08-27 13:00:00,76.55,76.59,76.53,76.58,21700.0,71.6765,71.714,71.6578,71.7046,21700.0
2014-08-27 13:10:00,76.58,76.7,76.57,76.66,74200.0,71.7046,71.817,71.6952,71.7795,74200.0
2014-08-27 13:20:00,76.66,76.7,76.65,76.7,6600.0,71.7795,71.817,71.7702,71.817,6600.0
2014-08-27 13:30:00,76.71,76.72,76.64,76.64,27100.0,71.8263,71.8357,71.7608,71.7608,27100.0
2014-08-27 13:40:00,76.65,76.65,76.59,76.61,18900.0,71.7702,71.7702,71.714,71.7327,18900.0
2014-08-27 13:50:00,76.6,76.61,76.59,76.6,12600.0,71.7233,71.7327,71.714,71.7233,12600.0
2014-08-27 14:00:00,76.6,76.63,76.55,76.6,20500.0,71.7233,71.7514,71.6765,71.7233,20500.0
2014-08-27 14:10:00,76.6,76.64,76.59,76.61,18300.0,71.7233,71.7608,71.714,71.7327,18300.0
2014-08-27 14:20:00,76.63,76.63,76.58,76.62,50100.0,71.7514,71.7514,71.7046,71.7421,50100.0
2014-08-27 14:30:00,76.63,76.65,76.61,76.62,18700.0,71.7514,71.7702,71.7327,71.7421,18700.0
2014-08-27 14:40:00,76.63,76.63,76.57,76.59,49700.0,71.7514,71.7514,71.6952,71.714,49700.0
2014-08-27 14:50:00,76.59,76.64,76.55,76.55,41100.0,71.714,71.7608,71.6765,71.6765,41100.0
2014-08-27 15:00:00,76.55,76.57,76.5,76.52,55300.0,71.6765,71.6952,71.6297,71.6484,55300.0
2014-08-27 15:10:00,76.52,76.58,76.52,76.58,56600.0,71.6484,71.7046,71.6484,71.7046,56600.0
2014-08-27 15:20:00,76.57,76.58,76.51,76.53,32200.0,71.6952,71.7046,71.6391,71.6578,32200.0
2014-08-27 15:30:00,76.53,76.62,76.5,76.58,80100.0,71.6578,71.7421,71.6297,71.7046,80100.0
2014-08-27 15:40:00,76.58,76.58,76.53,76.54,71700.0,71.7046,71.7046,71.6578,71.6672,71700.0
2014-08-27 15:50:00,76.55,76.64,76.55,76.62,120500.0,71.6765,71.7608,71.6765,71.7421,120500.0
2014-08-28 09:30:00,76.09,76.28,76.01,76.08,175400.0,71.2458,71.4237,71.1709,71.2364,175400.0
2014-08-28 09:40:00,76.07,76.08,75.66,75.86,296300.0,71.2271,71.2364,70.8432,71.0304,296300.0
2014-08-28 09:50:00,75.86,76.1,75.86,76.01,75000.0,71.0304,71.2552,71.0304,71.1709,75000.0
2014-08-28 10:00:00,76.01,76.19,75.94,76.15,55900.0,71.1709,71.3394,71.1054,71.302,55900.0
2014-08-28 10:10:00,76.15,76.17,76.02,76.06,97200.0,71.302,71.3207,71.1803,71.2177,97200.0
2014-08-28 10:20:00,76.06,76.14,76.05,76.12,63700.0,71.2177,71.2926,71.2083,71.2739,63700.0
2014-08-28 10:30:00,76.13,76.13,76.02,76.05,72800.0,71.2833,71.2833,71.1803,71.2083,72800.0
2014-08-28 10:40:00,76.05,76.11,76.03,76.1,45400.0,71.2083,71.2645,71.1896,71.2552,45400.0
2014-08-28 10:50:00,76.11,76.23,76.08,76.23,29700.0,71.2645,71.3769,71.2364,71.3769,29700.0
2014-08-28 11:00:00,76.23,76.24,76.08,76.08,46500.0,71.3769,71.3863,71.2364,71.2364,46500.0
2014-08-28 11:10:00,76.08,76.11,76.06,76.08,45600.0,71.2364,71.2645,71.2177,71.2364,45600.0
2014-08-28 11:20:00,76.09,76.09,76.0,76.04,89900.0,71.2458,71.2458,71.1615,71.199,89900.0
2014-08-28 11:30:00,76.04,76.07,76.01,76.05,26300.0,71.199,71.2271,71.1709,71.2083,26300.0
2014-08-28 11:40:00,76.06,76.07,76.03,76.05,70100.0,71.2177,71.2271,71.1896,71.2083,70100.0
2014-08-28 11:50:00,76.06,76.1,76.04,76.09,30200.0,71.2177,71.2552,71.199,71.2458,30200.0
2014-08-28 12:00:00,76.1,76.13,76.08,76.08,30000.0,71.2552,71.2833,71.2364,71.2364,30000.0
2014-08-28 12:10:00,76.08,76.2,76.06,76.18,24900.0,71.2364,71.3488,71.2177,71.3301,24900.0
2014-08-28 12:20:00,76.19,76.24,76.17,76.23,19300.0,71.3394,71.3863,71.3207,71.3769,19300.0
2014-08-28 12:30:00,76.23,76.25,76.18,76.23,31000.0,71.3769,71.3956,71.3301,71.3769,31000.0
2014-08-28 12:40:00,76.23,76.33,76.21,76.32,197900.0,71.3769,71.4705,71.3582,71.4612,197900.0
2014-08-28 12:50:00,76.32,76.35,76.32,76.32,18300.0,71.4612,71.4893,71.4612,71.4612,18300.0
2014-08-28 13:00:00,76.32,76.34,76.32,76.32,45800.0,71.4612,71.4799,71.4612,71.4612,45800.0
2014-08-28 13:10:00,76.33,76.35,76.3,76.31,22300.0,71.4705,71.4893,71.4424,71.4518,22300.0
2014-08-28 13:20:00,76.3,76.31,76.26,76.27,24600.0,71.4424,71.4518,71.405,71.4143,24600.0
2014-08-28 13:30:00,76.28,76.37,76.27,76.34,42200.0,71.4237,71.508,71.4143,71.4799,42200.0
2014-08-28 13:40:00,76.34,76.42,76.34,76.42,20900.0,71.4799,71.5548,71.4799,71.5548,20900.0
2014-08-28 13:50:00,76.42,76.43,76.4,76.4,14300.0,71.5548,71.5642,71.5361,71.5361,14300.0
2014-08-28 14:00:00,76.41,76.42,76.31,76.31,23000.0,71.5454,71.5548,71.4518,71.4518,23000.0
2014-08-28 14:10:00,76.31,76.31,76.25,76.28,48400.0,71.4518,71.4518,71.3956,71.4237,48400.0
2014-08-28 14:20:00,76.3,76.32,76.24,76.25,18700.0,71.4424,71.4612,71.3863,71.3956,18700.0
2014-08-28 14:30:00,76.25,76.31,76.24,76.3,26200.0,71.3956,71.4518,71.3863,71.4424,26200.0
2014-08-28 14:40:00,76.31,76.33,76.26,76.26,15100.0,71.4518,71.4705,71.405,71.405,15100.0
2014-08-28 14:50:00,76.26,76.28,76.25,76.25,50100.0,71.405,71.4237,71.3956,71.3956,50100.0
2014-08-28 15:00:00,76.25,76.27,76.23,76.24,53400.0,71.3956,71.4143,71.3769,71.3863,53400.0
2014-08-28 15:10:00,76.24,76.27,76.23,76.26,30000.0,71.3863,71.4143,71.3769,71.405,30000.0
2014-08-28 15:20:00,76.26,76.28,76.19,76.2,125600.0,71.405,71.4237,71.3394,71.3488,125600.0
2014-08-28 15:30:00,76.2,76.25,76.19,76.2,74800.0,71.3488,71.3956,71.3394,71.3488,74800.0
2014-08-28 15:40:00,76.19,76.25,76.19,76.21,111900.0,71.3394,71.3956,71.3394,71.3582,111900.0
2014-08-28 15:50:00,76.21,76.22,76.11,76.16,228900.0,71.3582,71.3675,71.2645,71.3113,228900.0
2014-08-29 09:30:00,76.3,76.48,76.03,76.12,90600.0,71.4424,71.611,71.1896,71.2739,90600.0
2014-08-29 09:40:00,76.12,76.21,75.93,75.98,105800.0,71.2739,71.3582,71.096,71.1428,105800.0
2014-08-29 09:50:00,75.96,76.04,75.84,75.95,51100.0,71.1241,71.199,71.0117,71.1147,51100.0
2014-08-29 10:00:00,75.95,76.01,75.93,75.93,48800.0,71.1147,71.1709,71.096,71.096,48800.0
2014-08-29 10:10:00,75.92,76.0,75.85,75.96,67900.0,71.0866,71.1615,71.0211,71.1241,67900.0
2014-08-29 10:20:00,75.96,76.0,75.92,75.96,105900.0,71.1241,71.1615,71.0866,71.1241,105900.0
2014-08-29 10:30:00,75.95,76.09,75.93,76.05,65900.0,71.1147,71.2458,71.096,71.2083,65900.0
2014-08-29 10:40:00,76.04,76.09,76.01,76.03,30700.0,71.199,71.2458,71.1709,71.1896,30700.0
2014-08-29 10:50:00,76.02,76.15,76.02,76.14,42300.0,71.1803,71.302,71.1803,71.2926,42300.0
2014-08-29 11:00:00,76.16,76.19,76.1,76.1,66000.0,71.3113,71.3394,71.2552,71.2552,66000.0
2014-08-29 11:10:00,76.1,76.17,76.07,76.14,28100.0,71.2552,71.3207,71.2271,71.2926,28100.0
2014-08-29 11:20:00,76.14,76.2,76.07,76.2,71700.0,71.2926,71.3488,71.2271,71.3488,71700.0
2014-08-29 11:30:00,76.19,76.29,76.18,76.21,35200.0,71.3394,71.4331,71.3301,71.3582,35200.0
2014-08-29 11:40:00,76.21,76.29,76.21,76.24,44200.0,71.3582,71.4331,71.3582,71.3863,44200.0
2014-08-29 11:50:00,76.25,76.27,76.15,76.24,25100.0,71.3956,71.4143,71.302,71.3863,25100.0
2014-08-29 12:00:00,76.24,76.28,76.14,76.14,13900.0,71.3863,71.4237,71.2926,71.2926,13900.0
2014-08-29 12:10:00,76.14,76.21,76.1,76.21,21600.0,71.2926,71.3582,71.2552,71.3582,21600.0
2014-08-29 12:20:00,76.21,76.25,76.16,76.16,31000.0,71.3582,71.3956,71.3113,71.3113,31000.0
2014-08-29 12:30:00,76.16,76.16,76.04,76.06,37000.0,71.3113,71.3113,71.199,71.2177,37000.0
2014-08-29 12:40:00,76.05,76.09,76.01,76.09,19000.0,71.2083,71.2458,71.1709,71.2458,19000.0
2014-08-29 12:50:00,76.09,76.09,76.04,76.06,15700.0,71.2458,71.2458,71.199,71.2177,15700.0
2014-08-29 13:00:00,76.06,76.13,76.05,76.12,17200.0,71.2177,71.2833,71.2083,71.2739,17200.0
2014-08-29 13:10:00,76.12,76.13,76.07,76.08,15500.0,71.2739,71.2833,71.2271,71.2364,15500.0
2014-08-29 13:20:00,76.07,76.08,76.01,76.03,23800.0,71.2271,71.2364,71.1709,71.1896,23800.0
2014-08-29 13:30:00,76.03,76.06,76.01,76.02,23500.0,71.1896,71.2177,71.1709,71.1803,23500.0
2014-08-29 13:40:00,76.03,76.04,75.94,76.02,38800.0,71.1896,71.199,71.1054,71.1803,38800.0
2014-08-29 13:50:00,76.01,76.02,75.94,75.94,52300.0,71.1709,71.1803,71.1054,71.1054,52300.0
2014-08-29 14:00:00,75.94,76.01,75.93,76.01,73800.0,71.1054,71.1709,71.096,71.1709,73800.0
2014-08-29 14:10:00,76.01,76.02,75.98,75.98,26000.0,71.1709,71.1803,71.1428,71.1428,26000.0
2014-08-29 14:20:00,75.99,76.0,75.95,75.97,26000.0,71.1522,71.1615,71.1147,71.1334,26000.0
2014-08-29 14:30:00,75.97,75.98,75.92,75.97,34600.0,71.1334,71.1428,71.0866,71.1334,34600.0
2014-08-29 14:40:00,75.97,76.01,75.95,76.01,25200.0,71.1334,71.1709,71.1147,71.1709,25200.0
2014-08-29 14:50:00,76.01,76.01,75.97,76.0,32600.0,71.1709,71.1709,71.1334,71.1615,32600.0
2014-08-29 15:00:00,76.01,76.01,75.94,75.94,35500.0,71.1709,71.1709,71.1054,71.1054,35500.0
2014-08-29 15:10:00,75.94,76.0,75.92,75.94,74700.0,71.1054,71.1615,71.0866,71.1054,74700.0
2014-08-29 15:20:00,75.94,75.95,75.83,75.83,103500.0,71.1054,71.1147,71.0024,71.0024,103500.0
2014-08-29 15:30:00,75.83,75.91,75.82,75.86,113700.0,71.0024,71.0773,70.993,71.0304,113700.0
2014-08-29 15:40:00,75.86,75.88,75.75,75.76,203100.0,71.0304,71.0492,70.9274,70.9368,203100.0
2014-08-29 15:50:00,75.76,75.83,75.73,75.81,326500.0,70.9368,71.0024,70.9087,70.9836,326500.0
2014-09-02 09:30:00,75.91,75.94,75.65,75.89,256700.0,71.0773,71.1054,70.8338,71.0585,256700.0
2014-09-02 09:40:00,75.88,75.93,75.45,75.57,226900.0,71.0492,71.096,70.6465,70.7589,226900.0
2014-09-02 09:50:00,75.57,75.81,75.56,75.8,124100.0,70.7589,70.9836,70.7495,70.9743,124100.0
2014-09-02 10:00:00,75.81,75.83,75.6,75.77,492700.0,70.9836,71.0024,70.787,70.9462,492700.0
2014-09-02 10:10:00,75.78,75.93,75.78,75.87,78400.0,70.9555,71.096,70.9555,71.0398,78400.0
2014-09-02 10:20:00,75.87,75.91,75.83,75.88,89200.0,71.0398,71.0773,71.0024,71.0492,89200.0
2014-09-02 10:30:00,75.89,75.91,75.84,75.89,78500.0,71.0585,71.0773,71.0117,71.0585,78500.0
2014-09-02 10:40:00,75.9,75.95,75.87,75.94,59300.0,71.0679,71.1147,71.0398,71.1054,59300.0
2014-09-02 10:50:00,75.95,76.01,75.87,75.99,69900.0,71.1147,71.1709,71.0398,71.1522,69900.0
2014-09-02 11:00:00,75.99,76.01,75.92,75.94,37900.0,71.1522,71.1709,71.0866,71.1054,37900.0
2014-09-02 11:10:00,75.95,75.95,75.73,75.76,53200.0,71.1147,71.1147,70.9087,70.9368,53200.0
2014-09-02 11:20:00,75.76,75.84,75.75,75.82,45100.0,70.9368,71.0117,70.9274,70.993,45100.0
2014-09-02 11:30:00,75.84,75.99,75.84,75.94,46200.0,71.0117,71.1522,71.0117,71.1054,46200.0
2014-09-02 11:40:00,75.93,75.95,75.73,75.75,76300.0,71.096,71.1147,70.9087,70.9274,76300.0
2014-09-02 11:50:00,75.74,75.76,75.62,75.65,93000.0,70.9181,70.9368,70.8057,70.8338,93000.0
2014-09-02 12:00:00,75.66,75.78,75.64,75.74,55000.0,70.8432,70.9555,70.8245,70.9181,55000.0
2014-09-02 12:10:00,75.75,75.77,75.73,75.76,33000.0,70.9274,70.9462,70.9087,70.9368,33000.0
2014-09-02 12:20:00,75.77,75.8,75.69,75.71,27600.0,70.9462,70.9743,70.8713,70.89,27600.0
2014-09-02 12:30:00,75.71,75.71,75.61,75.62,28200.0,70.89,70.89,70.7964,70.8057,28200.0
2014-09-02 12:40:00,75.63,75.66,75.52,75.57,25600.0,70.8151,70.8432,70.7121,70.7589,25600.0
2014-09-02 12:50:00,75.58,75.58,75.51,75.52,17800.0,70.7683,70.7683,70.7027,70.7121,17800.0
2014-09-02 13:00:00,75.52,75.52,75.44,75.51,36400.0,70.7121,70.7121,70.6372,70.7027,36400.0
2014-09-02 13:10:00,75.5,75.53,75.5,75.5,17700.0,70.6934,70.7215,70.6934,70.6934,17700.0
2014-09-02 13:20:00,75.51,75.52,75.47,75.47,21500.0,70.7027,70.7121,70.6653,70.6653,21500.0
2014-09-02 13:30:00,75.48,75.55,75.48,75.55,23500.0,70.6746,70.7402,70.6746,70.7402,23500.0
2014-09-02 13:40:00,75.55,75.56,75.53,75.53,14200.0,70.7402,70.7495,70.7215,70.7215,14200.0
2014-09-02 13:50:00,75.54,75.56,75.48,75.53,29100.0,70.7308,70.7495,70.6746,70.7215,29100.0
2014-09-02 14:00:00,75.54,75.64,75.52,75.64,33500.0,70.7308,70.8245,70.7121,70.8245,33500.0
2014-09-02 14:10:00,75.64,75.69,75.63,75.68,29300.0,70.8245,70.8713,70.8151,70.8619,29300.0
2014-09-02 14:20:00,75.67,75.7,75.66,75.69,19400.0,70.8525,70.8806,70.8432,70.8713,19400.0
2014-09-02 14:30:00,75.69,75.71,75.61,75.63,30200.0,70.8713,70.89,70.7964,70.8151,30200.0
2014-09-02 14:40:00,75.63,75.66,75.62,75.62,23400.0,70.8151,70.8432,70.8057,70.8057,23400.0
2014-09-02 14:50:00,75.63,75.72,75.62,75.63,70400.0,70.8151,70.8994,70.8057,70.8151,70400.0
2014-09-02 15:00:00,75.64,75.65,75.56,75.56,45800.0,70.8245,70.8338,70.7495,70.7495,45800.0
2014-09-02 15:10:00,75.56,75.63,75.56,75.59,34500.0,70.7495,70.8151,70.7495,70.7776,34500.0
2014-09-02 15:20:00,75.59,75.64,75.56,75.61,73800.0,70.7776,70.8245,70.7495,70.7964,73800.0
2014-09-02 15:30:00,75.61,75.61,75.5,75.59,82600.0,70.7964,70.7964,70.6934,70.7776,82600.0
2014-09-02 15:40:00,75.6,75.66,75.54,75.56,142000.0,70.787,70.8432,70.7308,70.7495,142000.0
2014-09-02 15:50:00,75.56,75.58,75.52,75.56,221400.0,70.7495,70.7683,70.7121,70.7495,221400.0
2014-09-03 09:30:00,76.1,76.19,75.76,76.02,138900.0,71.2552,71.3394,70.9368,71.1803,138900.0
2014-09-03 09:40:00,75.99,76.06,75.96,76.01,50700.0,71.1522,71.2177,71.1241,71.1709,50700.0
2014-09-03 09:50:00,76.01,76.05,75.94,75.99,55300.0,71.1709,71.2083,71.1054,71.1522,55300.0
2014-09-03 10:00:00,76.0,76.03,75.96,76.0,99700.0,71.1615,71.1896,71.1241,71.1615,99700.0
2014-09-03 10:10:00,75.99,76.0,75.89,75.91,57800.0,71.1522,71.1615,71.0585,71.0773,57800.0
2014-09-03 10:20:00,75.91,75.97,75.88,75.96,44900.0,71.0773,71.1334,71.0492,71.1241,44900.0
2014-09-03 10:30:00,75.97,76.11,75.93,76.0,212400.0,71.1334,71.2645,71.096,71.1615,212400.0
2014-09-03 10:40:00,76.0,76.06,75.97,76.0,91500.0,71.1615,71.2177,71.1334,71.1615,91500.0
2014-09-03 10:50:00,76.0,76.14,75.99,76.09,66400.0,71.1615,71.2926,71.1522,71.2458,66400.0
2014-09-03 11:00:00,76.1,76.18,76.09,76.17,48000.0,71.2552,71.3301,71.2458,71.3207,48000.0
2014-09-03 11:10:00,76.16,76.19,76.06,76.09,68200.0,71.3113,71.3394,71.2177,71.2458,68200.0
2014-09-03 11:20:00,76.09,76.12,76.0,76.02,60200.0,71.2458,71.2739,71.1615,71.1803,60200.0
2014-09-03 11:30:00,76.03,76.04,75.95,75.99,26300.0,71.1896,71.199,71.1147,71.1522,26300.0
2014-09-03 11:40:00,75.98,76.02,75.94,75.98,50000.0,71.1428,71.1803,71.1054,71.1428,50000.0
2014-09-03 11:50:00,75.99,75.99,75.89,75.89,24800.0,71.1522,71.1522,71.0585,71.0585,24800.0
2014-09-03 12:00:00,75.88,75.9,75.81,75.87,31900.0,71.0492,71.0679,70.9836,71.0398,31900.0
2014-09-03 12:10:00,75.87,75.94,75.87,75.89,23700.0,71.0398,71.1054,71.0398,71.0585,23700.0
2014-09-03 12:20:00,75.89,75.93,75.84,75.91,80300.0,71.0585,71.096,71.0117,71.0773,80300.0
2014-09-03 12:30:00,75.91,75.92,75.87,75.92,16800.0,71.0773,71.0866,71.0398,71.0866,16800.0
2014-09-03 12:40:00,75.92,75.98,75.88,75.89,17100.0,71.0866,71.1428,71.0492,71.0585,17100.0
2014-09-03 12:50:00,75.89,75.9,75.78,75.8,39600.0,71.0585,71.0679,70.9555,70.9743,39600.0
2014-09-03 13:00:00,75.81,75.82,75.76,75.8,45800.0,70.9836,70.993,70.9368,70.9743,45800.0
2014-09-03 13:10:00,75.79,75.89,75.78,75.88,70200.0,70.9649,71.0585,70.9555,71.0492,70200.0
2014-09-03 13:20:00,75.88,75.9,75.86,75.88,13400.0,71.0492,71.0679,71.0304,71.0492,13400.0
2014-09-03 13:30:00,75.88,75.91,75.81,75.81,37600.0,71.0492,71.0773,70.9836,70.9836,37600.0
2014-09-03 13:40:00,75.82,75.86,75.79,75.8,26600.0,70.993,71.0304,70.9649,70.9743,26600.0
2014-09-03 13:50:00,75.8,75.85,75.74,75.85,29800.0,70.9743,71.0211,70.9181,71.0211,29800.0
2014-09-03 14:00:00,75.85,75.87,75.82,75.84,18500.0,71.0211,71.0398,70.993,71.0117,18500.0
2014-09-03 14:10:00,75.85,75.87,75.78,75.78,22300.0,71.0211,71.0398,70.9555,70.9555,22300.0
2014-09-03 14:20:00,75.78,75.85,75.75,75.8,29600.0,70.9555,71.0211,70.9274,70.9743,29600.0
2014-09-03 14:30:00,75.8,75.87,75.8,75.86,24100.0,70.9743,71.0398,70.9743,71.0304,24100.0
2014-09-03 14:40:00,75.86,75.89,75.84,75.85,40700.0,71.0304,71.0585,71.0117,71.0211,40700.0
2014-09-03 14:50:00,75.85,75.87,75.79,75.79,36200.0,71.0211,71.0398,70.9649,70.9649,36200.0
2014-09-03 15:00:00,75.79,75.84,75.73,75.84,71800.0,70.9649,71.0117,70.9087,71.0117,71800.0
2014-09-03 15:10:00,75.83,75.89,75.79,75.88,43100.0,71.0024,71.0585,70.9649,71.0492,43100.0
2014-09-03 15:20:00,75.89,75.89,75.81,75.87,39400.0,71.0585,71.0585,70.9836,71.0398,39400.0
2014-09-03 15:30:00,75.87,75.87,75.81,75.82,60700.0,71.0398,71.0398,70.9836,70.993,60700.0
2014-09-03 15:40:00,75.82,75.89,75.82,75.85,163500.0,70.993,71.0585,70.993,71.0211,163500.0
2014-09-03 15:50:00,75.85,75.95,75.85,75.93,199800.0,71.0211,71.1147,71.0211,71.096,199800.0
2014-09-04 09:30:00,76.03,76.4,76.0,76.38,122100.0,71.1896,71.5361,71.1615,71.5173,122100.0
2014-09-04 09:40:00,76.4,76.72,76.37,76.51,87600.0,71.5361,71.8357,71.508,71.6391,87600.0
2014-09-04 09:50:00,76.51,76.6,76.49,76.58,54900.0,71.6391,71.7233,71.6203,71.7046,54900.0
2014-09-04 10:00:00,76.58,76.72,76.57,76.69,81800.0,71.7046,71.8357,71.6952,71.8076,81800.0
2014-09-04 10:10:00,76.69,76.82,76.66,76.76,80700.0,71.8076,71.9293,71.7795,71.8731,80700.0
2014-09-04 10:20:00,76.75,76.81,76.66,76.7,50600.0,71.8638,71.92,71.7795,71.817,50600.0
2014-09-04 10:30:00,76.7,76.76,76.62,76.63,40700.0,71.817,71.8731,71.7421,71.7514,40700.0
2014-09-04 10:40:00,76.62,76.76,76.62,76.74,53600.0,71.7421,71.8731,71.7421,71.8544,53600.0
2014-09-04 10:50:00,76.74,76.74,76.63,76.63,39700.0,71.8544,71.8544,71.7514,71.7514,39700.0
2014-09-04 11:00:00,76.63,76.72,76.62,76.71,41100.0,71.7514,71.8357,71.7421,71.8263,41100.0
2014-09-04 11:10:00,76.72,76.72,76.62,76.65,41800.0,71.8357,71.8357,71.7421,71.7702,41800.0
2014-09-04 11:20:00,76.64,76.66,76.55,76.55,28800.0,71.7608,71.7795,71.6765,71.6765,28800.0
2014-09-04 11:30:00,76.56,76.63,76.53,76.6,33100.0,71.6859,71.7514,71.6578,71.7233,33100.0
2014-09-04 11:40:00,76.62,76.64,76.57,76.63,24800.0,71.7421,71.7608,71.6952,71.7514,24800.0
2014-09-04 11:50:00,76.64,76.67,76.57,76.58,27000.0,71.7608,71.7889,71.6952,71.7046,27000.0
2014-09-04 12:00:00,76.58,76.62,76.56,76.58,31600.0,71.7046,71.7421,71.6859,71.7046,31600.0
2014-09-04 12:10:00,76.59,76.59,76.5,76.5,27300.0,71.714,71.714,71.6297,71.6297,27300.0
2014-09-04 12:20:00,76.51,76.52,76.36,76.37,28200.0,71.6391,71.6484,71.4986,71.508,28200.0
2014-09-04 12:30:00,76.37,76.51,76.35,76.51,27000.0,71.508,71.6391,71.4893,71.6391,27000.0
2014-09-04 12:40:00,76.51,76.56,76.51,76.53,26900.0,71.6391,71.6859,71.6391,71.6578,26900.0
2014-09-04 12:50:00,76.54,76.56,76.53,76.53,14000.0,71.6672,71.6859,71.6578,71.6578,14000.0
2014-09-04 13:00:00,76.54,76.55,76.51,76.54,23400.0,71.6672,71.6765,71.6391,71.6672,23400.0
2014-09-04 13:10:00,76.54,76.6,76.52,76.59,24100.0,71.6672,71.7233,71.6484,71.714,24100.0
2014-09-04 13:20:00,76.6,76.64,76.59,76.64,26500.0,71.7233,71.7608,71.714,71.7608,26500.0
2014-09-04 13:30:00,76.64,76.68,76.55,76.55,36500.0,71.7608,71.7982,71.6765,71.6765,36500.0
2014-09-04 13:40:00,76.54,76.56,76.51,76.56,23900.0,71.6672,71.6859,71.6391,71.6859,23900.0
2014-09-04 13:50:00,76.56,76.64,76.56,76.61,38000.0,71.6859,71.7608,71.6859,71.7327,38000.0
2014-09-04 14:00:00,76.62,76.72,76.6,76.63,48400.0,71.7421,71.8357,71.7233,71.7514,48400.0
2014-09-04 14:10:00,76.63,76.69,76.63,76.64,33400.0,71.7514,71.8076,71.7514,71.7608,33400.0
2014-09-04 14:20:00,76.65,76.72,76.64,76.71,45200.0,71.7702,71.8357,71.7608,71.8263,45200.0
2014-09-04 14:30:00,76.71,76.71,76.53,76.55,57900.0,71.8263,71.8263,71.6578,71.6765,57900.0
2014-09-04 14:40:00,76.54,76.57,76.48,76.5,49100.0,71.6672,71.6952,71.611,71.6297,49100.0
2014-09-04 14:50:00,76.5,76.57,76.45,76.5,65800.0,71.6297,71.6952,71.5829,71.6297,65800.0
2014-09-04 15:00:00,76.49,76.52,76.44,76.46,80300.0,71.6203,71.6484,71.5735,71.5922,80300.0
2014-09-04 15:10:00,76.45,76.47,76.22,76.26,89300.0,71.5829,71.6016,71.3675,71.405,89300.0
2014-09-04 15:20:00,76.27,76.44,76.23,76.44,110900.0,71.4143,71.5735,71.3769,71.5735,110900.0
2014-09-04 15:30:00,76.43,76.44,76.27,76.27,78800.0,71.5642,71.5735,71.4143,71.4143,78800.0
2014-09-04 15:40:00,76.27,76.35,76.25,76.34,116700.0,71.4143,71.4893,71.3956,71.4799,116700.0
2014-09-04 15:50:00,76.34,76.41,76.3,76.38,223600.0,71.4799,71.5454,71.4424,71.5173,223600.0
2014-09-05 09:30:00,76.19,76.29,75.86,75.96,308400.0,71.3394,71.4331,71.0304,71.1241,308400.0
2014-09-05 09:40:00,75.95,76.31,75.92,76.22,51500.0,71.1147,71.4518,71.0866,71.3675,51500.0
2014-09-05 09:50:00,76.23,76.31,76.16,76.29,37500.0,71.3769,71.4518,71.3113,71.4331,37500.0
2014-09-05 10:00:00,76.29,76.36,76.15,76.34,36800.0,71.4331,71.4986,71.302,71.4799,36800.0
2014-09-05 10:10:00,76.36,76.38,76.15,76.16,95300.0,71.4986,71.5173,71.302,71.3113,95300.0
2014-09-05 10:20:00,76.16,76.31,76.14,76.29,30600.0,71.3113,71.4518,71.2926,71.4331,30600.0
2014-09-05 10:30:00,76.28,76.31,76.12,76.13,29600.0,71.4237,71.4518,71.2739,71.2833,29600.0
2014-09-05 10:40:00,76.13,76.3,76.1,76.17,47600.0,71.2833,71.4424,71.2552,71.3207,47600.0
2014-09-05 10:50:00,76.16,76.37,76.15,76.33,76200.0,71.3113,71.508,71.302,71.4705,76200.0
2014-09-05 11:00:00,76.33,76.54,76.32,76.49,41000.0,71.4705,71.6672,71.4612,71.6203,41000.0
2014-09-05 11:10:00,76.5,76.51,76.39,76.47,30600.0,71.6297,71.6391,71.5267,71.6016,30600.0
2014-09-05 11:20:00,76.47,76.59,76.47,76.54,27600.0,71.6016,71.714,71.6016,71.6672,27600.0
2014-09-05 11:30:00,76.55,76.56,76.42,76.42,42100.0,71.6765,71.6859,71.5548,71.5548,42100.0
2014-09-05 11:40:00,76.41,76.59,76.41,76.58,42500.0,71.5454,71.714,71.5454,71.7046,42500.0
2014-09-05 11:50:00,76.58,76.64,76.54,76.61,71800.0,71.7046,71.7608,71.6672,71.7327,71800.0
2014-09-05 12:00:00,76.61,76.73,76.61,76.65,52800.0,71.7327,71.8451,71.7327,71.7702,52800.0
2014-09-05 12:10:00,76.67,76.81,76.66,76.8,58800.0,71.7889,71.92,71.7795,71.9106,58800.0
2014-09-05 12:20:00,76.8,76.85,76.73,76.8,43000.0,71.9106,71.9574,71.8451,71.9106,43000.0
2014-09-05 12:30:00,76.79,76.82,76.7,76.73,90000.0,71.9012,71.9293,71.817,71.8451,90000.0
2014-09-05 12:40:00,76.74,76.78,76.68,76.71,48500.0,71.8544,71.8919,71.7982,71.8263,48500.0
2014-09-05 12:50:00,76.72,76.72,76.48,76.58,381600.0,71.8357,71.8357,71.611,71.7046,381600.0
2014-09-05 13:00:00,76.58,76.64,76.55,76.62,130500.0,71.7046,71.7608,71.6765,71.7421,130500.0
2014-09-05 13:10:00,76.62,76.64,76.56,76.59,54000.0,71.7421,71.7608,71.6859,71.714,54000.0
2014-09-05 13:20:00,76.6,76.67,76.51,76.57,105200.0,71.7233,71.7889,71.6391,71.6952,105200.0
2014-09-05 13:30:00,76.56,76.75,76.56,76.75,45300.0,71.6859,71.8638,71.6859,71.8638,45300.0
2014-09-05 13:40:00,76.75,76.84,76.74,76.8,60400.0,71.8638,71.9481,71.8544,71.9106,60400.0
2014-09-05 13:50:00,76.81,76.87,76.77,76.87,53100.0,71.92,71.9761,71.8825,71.9761,53100.0
2014-09-05 14:00:00,76.86,76.91,76.82,76.83,80700.0,71.9668,72.0136,71.9293,71.9387,80700.0
2014-09-05 14:10:00,76.83,76.84,76.74,76.79,28300.0,71.9387,71.9481,71.8544,71.9012,28300.0
2014-09-05 14:20:00,76.79,76.84,76.78,76.83,40800.0,71.9012,71.9481,71.8919,71.9387,40800.0
2014-09-05 14:30:00,76.83,76.85,76.79,76.82,27300.0,71.9387,71.9574,71.9012,71.9293,27300.0
2014-09-05 14:40:00,76.81,76.84,76.77,76.84,32900.0,71.92,71.9481,71.8825,71.9481,32900.0
2014-09-05 14:50:00,76.83,76.87,76.81,76.85,69200.0,71.9387,71.9761,71.92,71.9574,69200.0
2014-09-05 15:00:00,76.84,76.9,76.81,76.87,44900.0,71.9481,72.0042,71.92,71.9761,44900.0
2014-09-05 15:10:00,76.87,76.93,76.85,76.88,52800.0,71.9761,72.0323,71.9574,71.9855,52800.0
2014-09-05 15:20:00,76.88,76.89,76.85,76.85,42200.0,71.9855,71.9949,71.9574,71.9574,42200.0
2014-09-05 15:30:00,76.86,76.87,76.75,76.8,74600.0,71.9668,71.9761,71.8638,71.9106,74600.0
2014-09-05 15:40:00,76.8,76.92,76.79,76.89,167500.0,71.9106,72.023,71.9012,71.9949,167500.0
2014-09-05 15:50:00,76.9,76.9,76.82,76.85,159600.0,72.0042,72.0042,71.9293,71.9574,159600.0
2014-09-08 09:30:00,76.59,76.85,76.59,76.74,176200.0,71.714,71.9574,71.714,71.8544,176200.0
2014-09-08 09:40:00,76.75,76.84,76.65,76.74,97300.0,71.8638,71.9481,71.7702,71.8544,97300.0
2014-09-08 09:50:00,76.72,76.74,76.47,76.54,96500.0,71.8357,71.8544,71.6016,71.6672,96500.0
2014-09-08 10:00:00,76.55,76.71,76.55,76.66,79500.0,71.6765,71.8263,71.6765,71.7795,79500.0
2014-09-08 10:10:00,76.67,76.7,76.55,76.56,64000.0,71.7889,71.817,71.6765,71.6859,64000.0
2014-09-08 10:20:00,76.56,76.61,76.47,76.61,84900.0,71.6859,71.7327,71.6016,71.7327,84900.0
2014-09-08 10:30:00,76.61,76.68,76.55,76.58,61400.0,71.7327,71.7982,71.6765,71.7046,61400.0
2014-09-08 10:40:00,76.57,76.73,76.57,76.67,90900.0,71.6952,71.8451,71.6952,71.7889,90900.0
2014-09-08 10:50:00,76.67,76.67,76.47,76.47,77200.0,71.7889,71.7889,71.6016,71.6016,77200.0
2014-09-08 11:00:00,76.47,76.63,76.46,76.62,65700.0,71.6016,71.7514,71.5922,71.7421,65700.0
2014-09-08 11:10:00,76.62,76.65,76.55,76.57,40100.0,71.7421,71.7702,71.6765,71.6952,40100.0
2014-09-08 11:20:00,76.57,76.59,76.54,76.56,43100.0,71.6952,71.714,71.6672,71.6859,43100.0
2014-09-08 11:30:00,76.58,76.66,76.56,76.56,47500.0,71.7046,71.7795,71.6859,71.6859,47500.0
2014-09-08 11:40:00,76.56,76.6,76.49,76.51,40100.0,71.6859,71.7233,71.6203,71.6391,40100.0
2014-09-08 11:50:00,76.51,76.51,76.36,76.36,42100.0,71.6391,71.6391,71.4986,71.4986,42100.0
2014-09-08 12:00:00,76.35,76.38,76.28,76.32,39800.0,71.4893,71.5173,71.4237,71.4612,39800.0
2014-09-08 12:10:00,76.31,76.31,76.23,76.24,34500.0,71.4518,71.4518,71.3769,71.3863,34500.0
2014-09-08 12:20:00,76.24,76.35,76.24,76.31,20200.0,71.3863,71.4893,71.3863,71.4518,20200.0
2014-09-08 12:30:00,76.31,76.33,76.27,76.28,25300.0,71.4518,71.4705,71.4143,71.4237,25300.0
2014-09-08 12:40:00,76.28,76.34,76.23,76.28,44900.0,71.4237,71.4799,71.3769,71.4237,44900.0
2014-09-08 12:50:00,76.27,76.37,76.26,76.26,48800.0,71.4143,71.508,71.405,71.405,48800.0
2014-09-08 13:00:00,76.26,76.29,76.18,76.21,37500.0,71.405,71.4331,71.3301,71.3582,37500.0
2014-09-08 13:10:00,76.21,76.23,76.06,76.06,42900.0,71.3582,71.3769,71.2177,71.2177,42900.0
2014-09-08 13:20:00,76.07,76.14,76.03,76.07,68900.0,71.2271,71.2926,71.1896,71.2271,68900.0
2014-09-08 13:30:00,76.09,76.1,76.01,76.07,36400.0,71.2458,71.2552,71.1709,71.2271,36400.0
2014-09-08 13:40:00,76.07,76.07,75.91,75.93,56300.0,71.2271,71.2271,71.0773,71.096,56300.0
2014-09-08 13:50:00,75.92,75.98,75.9,75.96,30400.0,71.0866,71.1428,71.0679,71.1241,30400.0
2014-09-08 14:00:00,75.96,76.05,75.95,76.04,30600.0,71.1241,71.2083,71.1147,71.199,30600.0
2014-09-08 14:10:00,76.04,76.09,75.98,76.07,34400.0,71.199,71.2458,71.1428,71.2271,34400.0
2014-09-08 14:20:00,76.07,76.11,76.02,76.08,30000.0,71.2271,71.2645,71.1803,71.2364,30000.0
2014-09-08 14:30:00,76.09,76.14,76.03,76.04,25900.0,71.2458,71.2926,71.1896,71.199,25900.0
2014-09-08 14:40:00,76.03,76.12,76.0,76.08,80500.0,71.1896,71.2739,71.1615,71.2364,80500.0
2014-09-08 14:50:00,76.08,76.14,76.07,76.09,28400.0,71.2364,71.2926,71.2271,71.2458,28400.0
2014-09-08 15:00:00,76.1,76.2,76.09,76.15,28000.0,71.2552,71.3488,71.2458,71.302,28000.0
2014-09-08 15:10:00,76.16,76.23,76.15,76.15,39000.0,71.3113,71.3769,71.302,71.302,39000.0
2014-09-08 15:20:00,76.15,76.18,76.1,76.15,36100.0,71.302,71.3301,71.2552,71.302,36100.0
2014-09-08 15:30:00,76.16,76.27,76.16,76.25,97800.0,71.3113,71.4143,71.3113,71.3956,97800.0
2014-09-08 15:40:00,76.25,76.27,76.17,76.2,81600.0,71.3956,71.4143,71.3207,71.3488,81600.0
2014-09-08 15:50:00,76.2,76.27,76.17,76.19,174600.0,71.3488,71.4143,71.3207,71.3394,174600.0
2014-09-09 09:30:00,76.26,76.26,75.91,75.98,110900.0,71.405,71.405,71.0773,71.1428,110900.0
2014-09-09 09:40:00,75.98,76.16,75.98,76.12,52000.0,71.1428,71.3113,71.1428,71.2739,52000.0
2014-09-09 09:50:00,76.09,76.14,75.89,75.95,63300.0,71.2458,71.2926,71.0585,71.1147,63300.0
2014-09-09 10:00:00,75.93,75.97,75.78,75.93,176200.0,71.096,71.1334,70.9555,71.096,176200.0
2014-09-09 10:10:00,75.94,75.95,75.84,75.87,65900.0,71.1054,71.1147,71.0117,71.0398,65900.0
2014-09-09 10:20:00,75.87,75.87,75.75,75.84,38400.0,71.0398,71.0398,70.9274,71.0117,38400.0
2014-09-09 10:30:00,75.84,75.85,75.73,75.77,50500.0,71.0117,71.0211,70.9087,70.9462,50500.0
2014-09-09 10:40:00,75.77,75.78,75.69,75.7,43900.0,70.9462,70.9555,70.8713,70.8806,43900.0
2014-09-09 10:50:00,75.7,75.76,75.7,75.71,44600.0,70.8806,70.9368,70.8806,70.89,44600.0
2014-09-09 11:00:00,75.72,76.03,75.71,76.02,114300.0,70.8994,71.1896,70.89,71.1803,114300.0
2014-09-09 11:10:00,76.03,76.12,76.0,76.06,58800.0,71.1896,71.2739,71.1615,71.2177,58800.0
2014-09-09 11:20:00,76.05,76.08,75.98,76.08,44600.0,71.2083,71.2364,71.1428,71.2364,44600.0
2014-09-09 11:30:00,76.07,76.11,76.06,76.09,129100.0,71.2271,71.2645,71.2177,71.2458,129100.0
2014-09-09 11:40:00,76.1,76.18,76.08,76.18,46300.0,71.2552,71.3301,71.2364,71.3301,46300.0
2014-09-09 11:50:00,76.17,76.22,76.14,76.22,46200.0,71.3207,71.3675,71.2926,71.3675,46200.0
2014-09-09 12:00:00,76.22,76.22,76.05,76.13,46600.0,71.3675,71.3675,71.2083,71.2833,46600.0
2014-09-09 12:10:00,76.14,76.17,76.11,76.15,31000.0,71.2926,71.3207,71.2645,71.302,31000.0
2014-09-09 12:20:00,76.16,76.21,76.15,76.21,22500.0,71.3113,71.3582,71.302,71.3582,22500.0
2014-09-09 12:30:00,76.21,76.29,76.21,76.29,49300.0,71.3582,71.4331,71.3582,71.4331,49300.0
2014-09-09 12:40:00,76.29,76.29,76.24,76.24,31200.0,71.4331,71.4331,71.3863,71.3863,31200.0
2014-09-09 12:50:00,76.25,76.34,76.24,76.34,101900.0,71.3956,71.4799,71.3863,71.4799,101900.0
2014-09-09 13:00:00,76.34,76.36,76.23,76.23,51100.0,71.4799,71.4986,71.3769,71.3769,51100.0
2014-09-09 13:10:00,76.22,76.27,76.18,76.22,48000.0,71.3675,71.4143,71.3301,71.3675,48000.0
2014-09-09 13:20:00,76.22,76.23,76.16,76.21,31400.0,71.3675,71.3769,71.3113,71.3582,31400.0
2014-09-09 13:30:00,76.22,76.3,76.21,76.24,17300.0,71.3675,71.4424,71.3582,71.3863,17300.0
2014-09-09 13:40:00,76.25,76.44,76.2,76.43,70300.0,71.3956,71.5735,71.3488,71.5642,70300.0
2014-09-09 13:50:00,76.44,76.51,76.43,76.47,74300.0,71.5735,71.6391,71.5642,71.6016,74300.0
2014-09-09 14:00:00,76.45,76.49,76.33,76.38,72300.0,71.5829,71.6203,71.4705,71.5173,72300.0
2014-09-09 14:10:00,76.38,76.4,76.33,76.37,76000.0,71.5173,71.5361,71.4705,71.508,76000.0
2014-09-09 14:20:00,76.36,76.37,76.22,76.22,67300.0,71.4986,71.508,71.3675,71.3675,67300.0
2014-09-09 14:30:00,76.21,76.29,76.19,76.23,53300.0,71.3582,71.4331,71.3394,71.3769,53300.0
2014-09-09 14:40:00,76.23,76.35,76.2,76.25,71300.0,71.3769,71.4893,71.3488,71.3956,71300.0
2014-09-09 14:50:00,76.25,76.28,76.23,76.28,62500.0,71.3956,71.4237,71.3769,71.4237,62500.0
2014-09-09 15:00:00,76.28,76.28,76.14,76.15,101100.0,71.4237,71.4237,71.2926,71.302,101100.0
2014-09-09 15:10:00,76.15,76.18,75.98,76.08,85200.0,71.302,71.3301,71.1428,71.2364,85200.0
2014-09-09 15:20:00,76.08,76.08,75.92,75.97,132500.0,71.2364,71.2364,71.0866,71.1334,132500.0
2014-09-09 15:30:00,75.97,76.0,75.91,75.95,155000.0,71.1334,71.1615,71.0773,71.1147,155000.0
2014-09-09 15:40:00,75.95,76.03,75.94,76.01,192300.0,71.1147,71.1896,71.1054,71.1709,192300.0
2014-09-09 15:50:00,76.02,76.06,76.01,76.05,206100.0,71.1803,71.2177,71.1709,71.2083,206100.0
2014-09-10 09:30:00,76.09,76.53,75.88,76.35,226700.0,71.2458,71.6578,71.0492,71.4893,226700.0
2014-09-10 09:40:00,76.31,76.42,76.06,76.36,191300.0,71.4518,71.5548,71.2177,71.4986,191300.0
2014-09-10 09:50:00,76.35,76.37,76.25,76.36,87100.0,71.4893,71.508,71.3956,71.4986,87100.0
2014-09-10 10:00:00,76.37,76.41,76.2,76.41,107000.0,71.508,71.5454,71.3488,71.5454,107000.0
2014-09-10 10:10:00,76.42,76.53,76.4,76.41,91200.0,71.5548,71.6578,71.5361,71.5454,91200.0
2014-09-10 10:20:00,76.42,76.47,76.31,76.45,76400.0,71.5548,71.6016,71.4518,71.5829,76400.0
2014-09-10 10:30:00,76.44,76.44,76.14,76.19,206400.0,71.5735,71.5735,71.2926,71.3394,206400.0
2014-09-10 10:40:00,76.19,76.42,76.18,76.23,52900.0,71.3394,71.5548,71.3301,71.3769,52900.0
2014-09-10 10:50:00,76.22,76.34,76.15,76.17,85600.0,71.3675,71.4799,71.302,71.3207,85600.0
2014-09-10 11:00:00,76.17,76.23,76.12,76.14,249500.0,71.3207,71.3769,71.2739,71.2926,249500.0
2014-09-10 11:10:00,76.14,76.35,76.13,76.28,41200.0,71.2926,71.4893,71.2833,71.4237,41200.0
2014-09-10 11:20:00,76.28,76.35,76.23,76.3,58800.0,71.4237,71.4893,71.3769,71.4424,58800.0
2014-09-10 11:30:00,76.32,76.36,76.28,76.34,50400.0,71.4612,71.4986,71.4237,71.4799,50400.0
2014-09-10 11:40:00,76.33,76.35,76.25,76.33,24900.0,71.4705,71.4893,71.3956,71.4705,24900.0
2014-09-10 11:50:00,76.33,76.34,76.21,76.22,26200.0,71.4705,71.4799,71.3582,71.3675,26200.0
2014-09-10 12:00:00,76.22,76.23,76.18,76.22,30900.0,71.3675,71.3769,71.3301,71.3675,30900.0
2014-09-10 12:10:00,76.23,76.32,76.18,76.28,30200.0,71.3769,71.4612,71.3301,71.4237,30200.0
2014-09-10 12:20:00,76.28,76.4,76.28,76.36,54000.0,71.4237,71.5361,71.4237,71.4986,54000.0
2014-09-10 12:30:00,76.36,76.41,76.31,76.31,75600.0,71.4986,71.5454,71.4518,71.4518,75600.0
2014-09-10 12:40:00,76.31,76.36,76.26,76.36,74700.0,71.4518,71.4986,71.405,71.4986,74700.0
2014-09-10 12:50:00,76.35,76.52,76.35,76.5,78200.0,71.4893,71.6484,71.4893,71.6297,78200.0
2014-09-10 13:00:00,76.5,76.74,76.47,76.68,82600.0,71.6297,71.8544,71.6016,71.7982,82600.0
2014-09-10 13:10:00,76.68,76.77,76.67,76.77,72800.0,71.7982,71.8825,71.7889,71.8825,72800.0
2014-09-10 13:20:00,76.76,76.76,76.68,76.7,40000.0,71.8731,71.8731,71.7982,71.817,40000.0
2014-09-10 13:30:00,76.7,76.7,76.61,76.66,58900.0,71.817,71.817,71.7327,71.7795,58900.0
2014-09-10 13:40:00,76.67,76.74,76.65,76.73,55600.0,71.7889,71.8544,71.7702,71.8451,55600.0
2014-09-10 13:50:00,76.74,76.76,76.71,76.74,61600.0,71.8544,71.8731,71.8263,71.8544,61600.0
2014-09-10 14:00:00,76.73,76.85,76.73,76.84,90100.0,71.8451,71.9574,71.8451,71.9481,90100.0
2014-09-10 14:10:00,76.83,76.93,76.83,76.84,114000.0,71.9387,72.0323,71.9387,71.9481,114000.0
2014-09-10 14:20:00,76.84,76.85,76.79,76.79,101000.0,71.9481,71.9574,71.9012,71.9012,101000.0
2014-09-10 14:30:00,76.79,76.8,76.7,76.79,124700.0,71.9012,71.9106,71.817,71.9012,124700.0
2014-09-10 14:40:00,76.79,76.79,76.75,76.77,65000.0,71.9012,71.9012,71.8638,71.8825,65000.0
2014-09-10 14:50:00,76.76,76.77,76.71,76.72,61600.0,71.8731,71.8825,71.8263,71.8357,61600.0
2014-09-10 15:00:00,76.72,76.8,76.71,76.8,82000.0,71.8357,71.9106,71.8263,71.9106,82000.0
2014-09-10 15:10:00,76.79,76.8,76.72,76.73,102100.0,71.9012,71.9106,71.8357,71.8451,102100.0
2014-09-10 15:20:00,76.72,76.73,76.71,76.71,78100.0,71.8357,71.8451,71.8263,71.8263,78100.0
2014-09-10 15:30:00,76.71,76.72,76.69,76.69,127300.0,71.8263,71.8357,71.8076,71.8076,127300.0
2014-09-10 15:40:00,76.69,76.72,76.62,76.71,149900.0,71.8076,71.8357,71.7421,71.8263,149900.0
2014-09-10 15:50:00,76.71,76.74,76.64,76.67,285600.0,71.8263,71.8544,71.7608,71.7889,285600.0
2014-09-11 09:30:00,76.32,76.44,76.19,76.33,255000.0,71.4612,71.5735,71.3394,71.4705,255000.0
2014-09-11 09:40:00,76.33,76.34,76.12,76.34,443600.0,71.4705,71.4799,71.2739,71.4799,443600.0
2014-09-11 09:50:00,76.35,76.36,76.23,76.29,117800.0,71.4893,71.4986,71.3769,71.4331,117800.0
2014-09-11 10:00:00,76.28,76.45,76.26,76.39,204800.0,71.4237,71.5829,71.405,71.5267,204800.0
2014-09-11 10:10:00,76.4,76.4,76.27,76.29,69400.0,71.5361,71.5361,71.4143,71.4331,69400.0
2014-09-11 10:20:00,76.28,76.28,76.03,76.05,58700.0,71.4237,71.4237,71.1896,71.2083,58700.0
2014-09-11 10:30:00,76.04,76.05,75.76,75.83,104400.0,71.199,71.2083,70.9368,71.0024,104400.0
2014-09-11 10:40:00,75.84,75.84,75.72,75.74,113400.0,71.0117,71.0117,70.8994,70.9181,113400.0
2014-09-11 10:50:00,75.74,75.77,75.64,75.73,180700.0,70.9181,70.9462,70.8245,70.9087,180700.0
2014-09-11 11:00:00,75.74,75.75,75.56,75.56,85900.0,70.9181,70.9274,70.7495,70.7495,85900.0
2014-09-11 11:10:00,75.56,75.65,75.5,75.62,112100.0,70.7495,70.8338,70.6934,70.8057,112100.0
2014-09-11 11:20:00,75.62,75.7,75.55,75.65,103100.0,70.8057,70.8806,70.7402,70.8338,103100.0
2014-09-11 11:30:00,75.65,75.88,75.65,75.85,99500.0,70.8338,71.0492,70.8338,71.0211,99500.0
2014-09-11 11:40:00,75.86,75.86,75.77,75.86,41600.0,71.0304,71.0304,70.9462,71.0304,41600.0
2014-09-11 11:50:00,75.85,75.97,75.82,75.97,45700.0,71.0211,71.1334,70.993,71.1334,45700.0
2014-09-11 12:00:00,75.96,76.0,75.95,75.95,72300.0,71.1241,71.1615,71.1147,71.1147,72300.0
2014-09-11 12:10:00,75.94,76.0,75.92,75.99,47000.0,71.1054,71.1615,71.0866,71.1522,47000.0
2014-09-11 12:20:00,76.0,76.18,75.98,76.17,59600.0,71.1615,71.3301,71.1428,71.3207,59600.0
2014-09-11 12:30:00,76.16,76.16,76.04,76.04,63800.0,71.3113,71.3113,71.199,71.199,63800.0
2014-09-11 12:40:00,76.04,76.05,75.96,75.96,24200.0,71.199,71.2083,71.1241,71.1241,24200.0
2014-09-11 12:50:00,75.96,76.03,75.94,75.98,31800.0,71.1241,71.1896,71.1054,71.1428,31800.0
2014-09-11 13:00:00,75.98,75.98,75.86,75.92,81500.0,71.1428,71.1428,71.0304,71.0866,81500.0
2014-09-11 13:10:00,75.92,75.92,75.78,75.78,42400.0,71.0866,71.0866,70.9555,70.9555,42400.0
2014-09-11 13:20:00,75.77,75.79,75.61,75.66,63000.0,70.9462,70.9649,70.7964,70.8432,63000.0
2014-09-11 13:30:00,75.66,75.69,75.55,75.6,67700.0,70.8432,70.8713,70.7402,70.787,67700.0
2014-09-11 13:40:00,75.61,75.62,75.49,75.53,88700.0,70.7964,70.8057,70.684,70.7215,88700.0
2014-09-11 13:50:00,75.52,75.52,75.41,75.5,55600.0,70.7121,70.7121,70.6091,70.6934,55600.0
2014-09-11 14:00:00,75.5,75.63,75.48,75.51,75500.0,70.6934,70.8151,70.6746,70.7027,75500.0
2014-09-11 14:10:00,75.51,75.65,75.51,75.63,62700.0,70.7027,70.8338,70.7027,70.8151,62700.0
2014-09-11 14:20:00,75.64,75.69,75.56,75.69,97400.0,70.8245,70.8713,70.7495,70.8713,97400.0
2014-09-11 14:30:00,75.69,75.81,75.66,75.7,61000.0,70.8713,70.9836,70.8432,70.8806,61000.0
2014-09-11 14:40:00,75.7,75.75,75.65,75.67,75600.0,70.8806,70.9274,70.8338,70.8525,75600.0
2014-09-11 14:50:00,75.67,75.67,75.55,75.56,67700.0,70.8525,70.8525,70.7402,70.7495,67700.0
2014-09-11 15:00:00,75.56,75.58,75.5,75.51,158600.0,70.7495,70.7683,70.6934,70.7027,158600.0
2014-09-11 15:10:00,75.51,75.54,75.48,75.53,104200.0,70.7027,70.7308,70.6746,70.7215,104200.0
2014-09-11 15:20:00,75.53,75.6,75.48,75.51,123100.0,70.7215,70.787,70.6746,70.7027,123100.0
2014-09-11 15:30:00,75.51,75.52,75.46,75.5,98600.0,70.7027,70.7121,70.6559,70.6934,98600.0
2014-09-11 15:40:00,75.49,75.55,75.49,75.55,148300.0,70.684,70.7402,70.684,70.7402,148300.0
2014-09-11 15:50:00,75.55,75.65,75.54,75.6,224400.0,70.7402,70.8338,70.7308,70.787,224400.0
2014-09-12 09:30:00,75.68,76.07,75.68,75.82,161600.0,70.8619,71.2271,70.8619,70.993,161600.0
2014-09-12 09:40:00,75.81,75.81,75.57,75.7,123600.0,70.9836,70.9836,70.7589,70.8806,123600.0
2014-09-12 09:50:00,75.69,75.7,75.59,75.62,105900.0,70.8713,70.8806,70.7776,70.8057,105900.0
2014-09-12 10:00:00,75.62,75.67,75.54,75.67,118000.0,70.8057,70.8525,70.7308,70.8525,118000.0
2014-09-12 10:10:00,75.66,75.74,75.63,75.69,64200.0,70.8432,70.9181,70.8151,70.8713,64200.0
2014-09-12 10:20:00,75.7,75.75,75.67,75.71,40300.0,70.8806,70.9274,70.8525,70.89,40300.0
2014-09-12 10:30:00,75.7,75.7,75.56,75.58,87300.0,70.8806,70.8806,70.7495,70.7683,87300.0
2014-09-12 10:40:00,75.59,75.61,75.48,75.6,80600.0,70.7776,70.7964,70.6746,70.787,80600.0
2014-09-12 10:50:00,75.61,75.73,75.53,75.67,46400.0,70.7964,70.9087,70.7215,70.8525,46400.0
2014-09-12 11:00:00,75.67,75.68,75.59,75.64,67700.0,70.8525,70.8619,70.7776,70.8245,67700.0
2014-09-12 11:10:00,75.64,75.65,75.5,75.51,38000.0,70.8245,70.8338,70.6934,70.7027,38000.0
2014-09-12 11:20:00,75.51,75.54,75.43,75.52,55300.0,70.7027,70.7308,70.6278,70.7121,55300.0
2014-09-12 11:30:00,75.52,75.53,75.46,75.46,36600.0,70.7121,70.7215,70.6559,70.6559,36600.0
2014-09-12 11:40:00,75.46,75.52,75.41,75.41,45500.0,70.6559,70.7121,70.6091,70.6091,45500.0
2014-09-12 11:50:00,75.4,75.52,75.33,75.51,60200.0,70.5997,70.7121,70.5342,70.7027,60200.0
2014-09-12 12:00:00,75.52,75.52,75.46,75.48,36200.0,70.7121,70.7121,70.6559,70.6746,36200.0
2014-09-12 12:10:00,75.49,75.51,75.46,75.46,46000.0,70.684,70.7027,70.6559,70.6559,46000.0
2014-09-12 12:20:00,75.48,75.48,75.34,75.42,62000.0,70.6746,70.6746,70.5436,70.6185,62000.0
2014-09-12 12:30:00,75.43,75.43,75.2,75.24,99300.0,70.6278,70.6278,70.4125,70.4499,99300.0
2014-09-12 12:40:00,75.23,75.3,75.23,75.29,54400.0,70.4406,70.5061,70.4406,70.4967,54400.0
2014-09-12 12:50:00,75.29,75.29,75.24,75.27,48800.0,70.4967,70.4967,70.4499,70.478,48800.0
2014-09-12 13:00:00,75.27,75.28,75.23,75.28,51100.0,70.478,70.4874,70.4406,70.4874,51100.0
2014-09-12 13:10:00,75.27,75.28,75.18,75.18,52200.0,70.478,70.4874,70.3937,70.3937,52200.0
2014-09-12 13:20:00,75.18,75.22,75.13,75.21,78700.0,70.3937,70.4312,70.3469,70.4218,78700.0
2014-09-12 13:30:00,75.22,75.26,75.2,75.21,51100.0,70.4312,70.4686,70.4125,70.4218,51100.0
2014-09-12 13:40:00,75.22,75.23,75.17,75.17,84200.0,70.4312,70.4406,70.3844,70.3844,84200.0
2014-09-12 13:50:00,75.17,75.21,75.11,75.13,58700.0,70.3844,70.4218,70.3282,70.3469,58700.0
2014-09-12 14:00:00,75.13,75.16,75.09,75.11,110500.0,70.3469,70.375,70.3095,70.3282,110500.0
2014-09-12 14:10:00,75.11,75.18,75.06,75.06,111300.0,70.3282,70.3937,70.2814,70.2814,111300.0
2014-09-12 14:20:00,75.06,75.07,74.93,75.0,176700.0,70.2814,70.2907,70.1597,70.2252,176700.0
2014-09-12 14:30:00,75.0,75.06,75.0,75.0,98000.0,70.2252,70.2814,70.2252,70.2252,98000.0
2014-09-12 14:40:00,75.01,75.12,74.99,75.02,122700.0,70.2346,70.3376,70.2158,70.2439,122700.0
2014-09-12 14:50:00,75.02,75.1,75.0,75.1,83300.0,70.2439,70.3188,70.2252,70.3188,83300.0
2014-09-12 15:00:00,75.11,75.25,75.07,75.24,113200.0,70.3282,70.4593,70.2907,70.4499,113200.0
2014-09-12 15:10:00,75.24,75.33,75.21,75.3,103800.0,70.4499,70.5342,70.4218,70.5061,103800.0
2014-09-12 15:20:00,75.3,75.42,75.3,75.38,108200.0,70.5061,70.6185,70.5061,70.581,108200.0
2014-09-12 15:30:00,75.39,75.47,75.38,75.45,168900.0,70.5904,70.6653,70.581,70.6465,168900.0
2014-09-12 15:40:00,75.45,75.46,75.32,75.44,160400.0,70.6465,70.6559,70.5248,70.6372,160400.0
2014-09-12 15:50:00,75.43,75.47,75.39,75.45,286900.0,70.6278,70.6653,70.5904,70.6465,286900.0
2014-09-15 09:30:00,75.19,75.37,75.03,75.24,188100.0,70.4031,70.5716,70.2533,70.4499,188100.0
2014-09-15 09:40:00,75.24,75.42,75.11,75.18,63700.0,70.4499,70.6185,70.3282,70.3937,63700.0
2014-09-15 09:50:00,75.2,75.27,75.1,75.15,85800.0,70.4125,70.478,70.3188,70.3656,85800.0
2014-09-15 10:00:00,75.14,75.23,75.08,75.13,104500.0,70.3563,70.4406,70.3001,70.3469,104500.0
2014-09-15 10:10:00,75.13,75.22,75.1,75.12,96100.0,70.3469,70.4312,70.3188,70.3376,96100.0
2014-09-15 10:20:00,75.12,75.15,75.09,75.14,172300.0,70.3376,70.3656,70.3095,70.3563,172300.0
2014-09-15 10:30:00,75.14,75.15,75.11,75.12,94800.0,70.3563,70.3656,70.3282,70.3376,94800.0
2014-09-15 10:40:00,75.12,75.13,74.96,74.96,114300.0,70.3376,70.3469,70.1877,70.1877,114300.0
2014-09-15 10:50:00,74.96,74.96,74.89,74.9,78300.0,70.1877,70.1877,70.1222,70.1316,78300.0
2014-09-15 11:00:00,74.91,74.92,74.78,74.79,74600.0,70.1409,70.1503,70.0192,70.0286,74600.0
2014-09-15 11:10:00,74.79,74.86,74.79,74.85,100400.0,70.0286,70.0941,70.0286,70.0847,100400.0
2014-09-15 11:20:00,74.84,75.03,74.84,75.03,122700.0,70.0754,70.2533,70.0754,70.2533,122700.0
2014-09-15 11:30:00,75.0,75.02,74.91,74.91,60800.0,70.2252,70.2439,70.1409,70.1409,60800.0
2014-09-15 11:40:00,74.92,74.97,74.92,74.96,51300.0,70.1503,70.1971,70.1503,70.1877,51300.0
2014-09-15 11:50:00,74.95,75.05,74.95,75.01,40200.0,70.1784,70.272,70.1784,70.2346,40200.0
2014-09-15 12:00:00,75.02,75.03,74.99,75.0,48100.0,70.2439,70.2533,70.2158,70.2252,48100.0
2014-09-15 12:10:00,75.01,75.03,74.97,75.01,42200.0,70.2346,70.2533,70.1971,70.2346,42200.0
2014-09-15 12:20:00,75.0,75.09,74.97,74.99,51800.0,70.2252,70.3095,70.1971,70.2158,51800.0
2014-09-15 12:30:00,74.99,75.02,74.98,74.99,51000.0,70.2158,70.2439,70.2065,70.2158,51000.0
2014-09-15 12:40:00,74.99,75.03,74.97,75.01,47700.0,70.2158,70.2533,70.1971,70.2346,47700.0
2014-09-15 12:50:00,75.02,75.06,75.0,75.0,41700.0,70.2439,70.2814,70.2252,70.2252,41700.0
2014-09-15 13:00:00,75.01,75.1,74.99,75.08,55000.0,70.2346,70.3188,70.2158,70.3001,55000.0
2014-09-15 13:10:00,75.09,75.11,75.04,75.09,46600.0,70.3095,70.3282,70.2627,70.3095,46600.0
2014-09-15 13:20:00,75.08,75.08,74.99,75.0,39200.0,70.3001,70.3001,70.2158,70.2252,39200.0
2014-09-15 13:30:00,75.01,75.03,74.97,75.0,50900.0,70.2346,70.2533,70.1971,70.2252,50900.0
2014-09-15 13:40:00,75.0,75.05,74.99,75.05,52800.0,70.2252,70.272,70.2158,70.272,52800.0
2014-09-15 13:50:00,75.04,75.07,75.0,75.06,95700.0,70.2627,70.2907,70.2252,70.2814,95700.0
2014-09-15 14:00:00,75.06,75.1,75.05,75.09,66800.0,70.2814,70.3188,70.272,70.3095,66800.0
2014-09-15 14:10:00,75.1,75.1,75.07,75.1,52800.0,70.3188,70.3188,70.2907,70.3188,52800.0
2014-09-15 14:20:00,75.09,75.25,75.09,75.23,57600.0,70.3095,70.4593,70.3095,70.4406,57600.0
2014-09-15 14:30:00,75.24,75.35,75.23,75.29,59500.0,70.4499,70.5529,70.4406,70.4967,59500.0
2014-09-15 14:40:00,75.29,75.34,75.25,75.34,73800.0,70.4967,70.5436,70.4593,70.5436,73800.0
2014-09-15 14:50:00,75.34,75.36,75.24,75.26,80000.0,70.5436,70.5623,70.4499,70.4686,80000.0
2014-09-15 15:00:00,75.26,75.37,75.25,75.34,89300.0,70.4686,70.5716,70.4593,70.5436,89300.0
2014-09-15 15:10:00,75.33,75.34,75.29,75.29,80500.0,70.5342,70.5436,70.4967,70.4967,80500.0
2014-09-15 15:20:00,75.29,75.31,75.27,75.29,63200.0,70.4967,70.5155,70.478,70.4967,63200.0
2014-09-15 15:30:00,75.28,75.34,75.25,75.34,108800.0,70.4874,70.5436,70.4593,70.5436,108800.0
2014-09-15 15:40:00,75.34,75.34,75.26,75.27,128300.0,70.5436,70.5436,70.4686,70.478,128300.0
2014-09-15 15:50:00,75.26,75.26,75.17,75.24,253000.0,70.4686,70.4686,70.3844,70.4499,253000.0
2014-09-16 09:30:00,75.65,75.7,74.94,75.19,267000.0,70.8338,70.8806,70.169,70.4031,267000.0
2014-09-16 09:40:00,75.2,75.28,75.08,75.18,180300.0,70.4125,70.4874,70.3001,70.3937,180300.0
2014-09-16 09:50:00,75.18,75.37,75.14,75.2,52100.0,70.3937,70.5716,70.3563,70.4125,52100.0
2014-09-16 10:00:00,75.21,75.3,75.12,75.13,119000.0,70.4218,70.5061,70.3376,70.3469,119000.0
2014-09-16 10:10:00,75.13,75.31,75.12,75.22,45900.0,70.3469,70.5155,70.3376,70.4312,45900.0
2014-09-16 10:20:00,75.24,75.27,75.2,75.24,28200.0,70.4499,70.478,70.4125,70.4499,28200.0
2014-09-16 10:30:00,75.25,75.31,75.2,75.21,42800.0,70.4593,70.5155,70.4125,70.4218,42800.0
2014-09-16 10:40:00,75.2,75.3,75.19,75.3,41800.0,70.4125,70.5061,70.4031,70.5061,41800.0
2014-09-16 10:50:00,75.29,75.3,75.13,75.15,87300.0,70.4967,70.5061,70.3469,70.3656,87300.0
2014-09-16 11:00:00,75.14,75.14,75.02,75.11,49800.0,70.3563,70.3563,70.2439,70.3282,49800.0
2014-09-16 11:10:00,75.11,75.17,75.09,75.11,49900.0,70.3282,70.3844,70.3095,70.3282,49900.0
2014-09-16 11:20:00,75.11,75.3,75.09,75.29,67200.0,70.3282,70.5061,70.3095,70.4967,67200.0
2014-09-16 11:30:00,75.3,75.39,75.28,75.32,65900.0,70.5061,70.5904,70.4874,70.5248,65900.0
2014-09-16 11:40:00,75.31,75.35,75.26,75.32,59300.0,70.5155,70.5529,70.4686,70.5248,59300.0
2014-09-16 11:50:00,75.32,75.54,75.31,75.5,44100.0,70.5248,70.7308,70.5155,70.6934,44100.0
2014-09-16 12:00:00,75.49,75.53,75.44,75.46,37400.0,70.684,70.7215,70.6372,70.6559,37400.0
2014-09-16 12:10:00,75.47,75.57,75.46,75.52,43300.0,70.6653,70.7589,70.6559,70.7121,43300.0
2014-09-16 12:20:00,75.53,75.75,75.53,75.74,69400.0,70.7215,70.9274,70.7215,70.9181,69400.0
2014-09-16 12:30:00,75.73,75.92,75.73,75.91,85400.0,70.9087,71.0866,70.9087,71.0773,85400.0
2014-09-16 12:40:00,75.91,75.99,75.89,75.92,85400.0,71.0773,71.1522,71.0585,71.0866,85400.0
2014-09-16 12:50:00,75.92,76.02,75.92,76.01,84300.0,71.0866,71.1803,71.0866,71.1709,84300.0
2014-09-16 13:00:00,76.02,76.09,76.0,76.08,79800.0,71.1803,71.2458,71.1615,71.2364,79800.0
2014-09-16 13:10:00,76.09,76.18,76.05,76.17,90000.0,71.2458,71.3301,71.2083,71.3207,90000.0
2014-09-16 13:20:00,76.17,76.21,76.12,76.18,59500.0,71.3207,71.3582,71.2739,71.3301,59500.0
2014-09-16 13:30:00,76.2,76.48,76.2,76.48,122800.0,71.3488,71.611,71.3488,71.611,122800.0
2014-09-16 13:40:00,76.47,76.49,76.45,76.47,67800.0,71.6016,71.6203,71.5829,71.6016,67800.0
2014-09-16 13:50:00,76.48,76.55,76.47,76.54,139200.0,71.611,71.6765,71.6016,71.6672,139200.0
2014-09-16 14:00:00,76.54,76.65,76.53,76.61,110500.0,71.6672,71.7702,71.6578,71.7327,110500.0
2014-09-16 14:10:00,76.61,76.72,76.59,76.6,120000.0,71.7327,71.8357,71.714,71.7233,120000.0
2014-09-16 14:20:00,76.61,76.71,76.59,76.69,93900.0,71.7327,71.8263,71.714,71.8076,93900.0
2014-09-16 14:30:00,76.69,76.74,76.61,76.68,97000.0,71.8076,71.8544,71.7327,71.7982,97000.0
2014-09-16 14:40:00,76.68,76.71,76.62,76.71,78800.0,71.7982,71.8263,71.7421,71.8263,78800.0
2014-09-16 14:50:00,76.7,76.78,76.7,76.7,128100.0,71.817,71.8919,71.817,71.817,128100.0
2014-09-16 15:00:00,76.7,76.78,76.68,76.74,190100.0,71.817,71.8919,71.7982,71.8544,190100.0
2014-09-16 15:10:00,76.75,76.8,76.68,76.69,187800.0,71.8638,71.9106,71.7982,71.8076,187800.0
2014-09-16 15:20:00,76.68,76.69,76.57,76.59,154300.0,71.7982,71.8076,71.6952,71.714,154300.0
2014-09-16 15:30:00,76.59,76.6,76.45,76.49,224200.0,71.714,71.7233,71.5829,71.6203,224200.0
2014-09-16 15:40:00,76.49,76.64,76.48,76.55,205900.0,71.6203,71.7608,71.611,71.6765,205900.0
2014-09-16 15:50:00,76.56,76.7,76.51,76.58,464400.0,71.6859,71.817,71.6391,71.7046,464400.0
2014-09-17 09:30:00,76.88,76.9,76.52,76.73,169100.0,71.9855,72.0042,71.6484,71.8451,169100.0
2014-09-17 09:40:00,76.76,76.79,76.67,76.68,56700.0,71.8731,71.9012,71.7889,71.7982,56700.0
2014-09-17 09:50:00,76.68,76.8,76.55,76.75,80300.0,71.7982,71.9106,71.6765,71.8638,80300.0
2014-09-17 10:00:00,76.74,76.75,76.61,76.63,56900.0,71.8544,71.8638,71.7327,71.7514,56900.0
2014-09-17 10:10:00,76.6,76.63,76.49,76.57,68900.0,71.7233,71.7514,71.6203,71.6952,68900.0
2014-09-17 10:20:00,76.57,76.64,76.55,76.6,49900.0,71.6952,71.7608,71.6765,71.7233,49900.0
2014-09-17 10:30:00,76.61,76.62,76.42,76.48,71400.0,71.7327,71.7421,71.5548,71.611,71400.0
2014-09-17 10:40:00,76.47,76.75,75.5,76.21,962200.0,71.6016,71.8638,70.6934,71.3582,962200.0
2014-09-17 10:50:00,76.19,76.41,76.12,76.29,395700.0,71.3394,71.5454,71.2739,71.4331,395700.0
2014-09-17 11:00:00,76.27,76.4,76.21,76.34,109500.0,71.4143,71.5361,71.3582,71.4799,109500.0
2014-09-17 11:10:00,76.32,76.32,75.98,76.0,161600.0,71.4612,71.4612,71.1428,71.1615,161600.0
2014-09-17 11:20:00,76.0,76.01,75.6,75.64,352500.0,71.1615,71.1709,70.787,70.8245,352500.0
2014-09-17 11:30:00,75.65,75.76,75.47,75.74,180900.0,70.8338,70.9368,70.6653,70.9181,180900.0
2014-09-17 11:40:00,75.77,75.88,75.75,75.81,51800.0,70.9462,71.0492,70.9274,70.9836,51800.0
2014-09-17 11:50:00,75.82,75.85,75.72,75.78,43000.0,70.993,71.0211,70.8994,70.9555,43000.0
2014-09-17 12:00:00,75.78,75.89,75.74,75.78,61200.0,70.9555,71.0585,70.9181,70.9555,61200.0
2014-09-17 12:10:00,75.76,75.78,75.68,75.7,36400.0,70.9368,70.9555,70.8619,70.8806,36400.0
2014-09-17 12:20:00,75.7,75.74,75.58,75.66,49500.0,70.8806,70.9181,70.7683,70.8432,49500.0
2014-09-17 12:30:00,75.67,75.72,75.66,75.68,30400.0,70.8525,70.8994,70.8432,70.8619,30400.0
2014-09-17 12:40:00,75.67,75.76,75.65,75.71,27100.0,70.8525,70.9368,70.8338,70.89,27100.0
2014-09-17 12:50:00,75.71,75.82,75.69,75.75,37200.0,70.89,70.993,70.8713,70.9274,37200.0
2014-09-17 13:00:00,75.75,75.75,75.62,75.65,32500.0,70.9274,70.9274,70.8057,70.8338,32500.0
2014-09-17 13:10:00,75.64,75.73,75.64,75.67,42000.0,70.8245,70.9087,70.8245,70.8525,42000.0
2014-09-17 13:20:00,75.68,75.7,75.6,75.62,33100.0,70.8619,70.8806,70.787,70.8057,33100.0
2014-09-17 13:30:00,75.62,75.71,75.61,75.71,42100.0,70.8057,70.89,70.7964,70.89,42100.0
2014-09-17 13:40:00,75.72,76.01,75.72,75.99,110000.0,70.8994,71.1709,70.8994,71.1522,110000.0
2014-09-17 13:50:00,75.98,76.18,75.95,76.14,76400.0,71.1428,71.3301,71.1147,71.2926,76400.0
2014-09-17 14:00:00,76.16,76.32,75.7,76.08,139100.0,71.3113,71.4612,70.8806,71.2364,139100.0
2014-09-17 14:10:00,76.09,76.49,76.09,76.44,98400.0,71.2458,71.6203,71.2458,71.5735,98400.0
2014-09-17 14:20:00,76.45,76.49,76.36,76.41,61800.0,71.5829,71.6203,71.4986,71.5454,61800.0
2014-09-17 14:30:00,76.43,76.44,76.14,76.16,75200.0,71.5642,71.5735,71.2926,71.3113,75200.0
2014-09-17 14:40:00,76.17,76.22,75.92,76.06,117600.0,71.3207,71.3675,71.0866,71.2177,117600.0
2014-09-17 14:50:00,76.06,76.22,75.97,76.21,97000.0,71.2177,71.3675,71.1334,71.3582,97000.0
2014-09-17 15:00:00,76.21,76.36,76.18,76.33,99800.0,71.3582,71.4986,71.3301,71.4705,99800.0
2014-09-17 15:10:00,76.32,76.47,76.3,76.36,84400.0,71.4612,71.6016,71.4424,71.4986,84400.0
2014-09-17 15:20:00,76.35,76.44,76.21,76.43,106700.0,71.4893,71.5735,71.3582,71.5642,106700.0
2014-09-17 15:30:00,76.43,76.44,76.21,76.21,93800.0,71.5642,71.5735,71.3582,71.3582,93800.0
2014-09-17 15:40:00,76.23,76.27,76.09,76.17,119400.0,71.3769,71.4143,71.2458,71.3207,119400.0
2014-09-17 15:50:00,76.17,76.26,76.16,76.22,185500.0,71.3207,71.405,71.3113,71.3675,185500.0
2014-09-18 09:30:00,76.64,76.85,76.23,76.64,174100.0,71.7608,71.9574,71.3769,71.7608,174100.0
2014-09-18 09:40:00,76.65,76.85,76.63,76.7,78900.0,71.7702,71.9574,71.7514,71.817,78900.0
2014-09-18 09:50:00,76.72,76.95,76.69,76.92,124200.0,71.8357,72.0511,71.8076,72.023,124200.0
2014-09-18 10:00:00,76.9,77.13,76.81,77.12,153700.0,72.0042,72.2196,71.92,72.2102,153700.0
2014-09-18 10:10:00,77.13,77.19,76.96,77.02,94700.0,72.2196,72.2758,72.0604,72.1166,94700.0
2014-09-18 10:20:00,77.02,77.2,76.98,77.19,116900.0,72.1166,72.2851,72.0791,72.2758,116900.0
2014-09-18 10:30:00,77.19,77.35,77.17,77.33,155000.0,72.2758,72.4256,72.257,72.4069,155000.0
2014-09-18 10:40:00,77.35,77.56,77.3,77.54,205900.0,72.4256,72.6222,72.3788,72.6035,205900.0
2014-09-18 10:50:00,77.54,77.76,77.47,77.5,271600.0,72.6035,72.8095,72.5379,72.566,271600.0
2014-09-18 11:00:00,77.51,77.62,77.47,77.48,104100.0,72.5754,72.6784,72.5379,72.5473,104100.0
2014-09-18 11:10:00,77.48,77.5,77.33,77.41,82600.0,72.5473,72.566,72.4069,72.4818,82600.0
2014-09-18 11:20:00,77.42,77.67,77.39,77.65,84600.0,72.4911,72.7252,72.463,72.7065,84600.0
2014-09-18 11:30:00,77.65,77.77,77.63,77.71,176700.0,72.7065,72.8188,72.6878,72.7627,176700.0
2014-09-18 11:40:00,77.71,77.74,77.68,77.7,94000.0,72.7627,72.7908,72.7346,72.7533,94000.0
2014-09-18 11:50:00,77.7,77.7,77.44,77.45,90400.0,72.7533,72.7533,72.5099,72.5192,90400.0
2014-09-18 12:00:00,77.44,77.51,77.37,77.4,275900.0,72.5099,72.5754,72.4443,72.4724,275900.0
2014-09-18 12:10:00,77.39,77.45,77.35,77.39,73200.0,72.463,72.5192,72.4256,72.463,73200.0
2014-09-18 12:20:00,77.39,77.41,77.35,77.4,73800.0,72.463,72.4818,72.4256,72.4724,73800.0
2014-09-18 12:30:00,77.39,77.42,77.36,77.37,58800.0,72.463,72.4911,72.4349,72.4443,58800.0
2014-09-18 12:40:00,77.37,77.44,77.37,77.42,186900.0,72.4443,72.5099,72.4443,72.4911,186900.0
2014-09-18 12:50:00,77.42,77.48,77.4,77.44,70000.0,72.4911,72.5473,72.4724,72.5099,70000.0
2014-09-18 13:00:00,77.42,77.43,77.37,77.4,35700.0,72.4911,72.5005,72.4443,72.4724,35700.0
2014-09-18 13:10:00,77.4,77.42,77.37,77.37,101200.0,72.4724,72.4911,72.4443,72.4443,101200.0
2014-09-18 13:20:00,77.36,77.36,77.22,77.3,43000.0,72.4349,72.4349,72.3039,72.3788,43000.0
2014-09-18 13:30:00,77.3,77.45,77.26,77.44,112900.0,72.3788,72.5192,72.3413,72.5099,112900.0
2014-09-18 13:40:00,77.44,77.46,77.37,77.44,84100.0,72.5099,72.5286,72.4443,72.5099,84100.0
2014-09-18 13:50:00,77.43,77.43,77.32,77.36,42900.0,72.5005,72.5005,72.3975,72.4349,42900.0
2014-09-18 14:00:00,77.36,77.55,77.36,77.52,41900.0,72.4349,72.6129,72.4349,72.5848,41900.0
2014-09-18 14:10:00,77.53,77.58,77.53,77.55,56200.0,72.5941,72.6409,72.5941,72.6129,56200.0
2014-09-18 14:20:00,77.55,77.64,77.52,77.63,66400.0,72.6129,72.6971,72.5848,72.6878,66400.0
2014-09-18 14:30:00,77.64,77.69,77.62,77.67,87400.0,72.6971,72.7439,72.6784,72.7252,87400.0
2014-09-18 14:40:00,77.68,77.68,77.45,77.45,95900.0,72.7346,72.7346,72.5192,72.5192,95900.0
2014-09-18 14:50:00,77.45,77.45,77.36,77.38,63600.0,72.5192,72.5192,72.4349,72.4537,63600.0
2014-09-18 15:00:00,77.37,77.47,77.35,77.47,67400.0,72.4443,72.5379,72.4256,72.5379,67400.0
2014-09-18 15:10:00,77.47,77.54,77.46,77.53,80100.0,72.5379,72.6035,72.5286,72.5941,80100.0
2014-09-18 15:20:00,77.52,77.54,77.42,77.52,85400.0,72.5848,72.6035,72.4911,72.5848,85400.0
2014-09-18 15:30:00,77.52,77.64,77.51,77.63,134900.0,72.5848,72.6971,72.5754,72.6878,134900.0
2014-09-18 15:40:00,77.62,77.68,77.6,77.66,234800.0,72.6784,72.7346,72.6597,72.7159,234800.0
2014-09-18 15:50:00,77.66,77.81,77.65,77.79,635500.0,72.7159,72.8563,72.7065,72.8376,635500.0
2014-09-19 09:30:00,77.94,78.37,77.9,78.29,1535200.0,72.978,73.3806,72.9406,73.3057,1535200.0
2014-09-19 09:40:00,78.27,78.35,78.2,78.25,125700.0,73.287,73.3619,73.2215,73.2683,125700.0
2014-09-19 09:50:00,78.26,78.34,78.23,78.29,96600.0,73.2777,73.3526,73.2496,73.3057,96600.0
2014-09-19 10:00:00,78.28,78.32,78.09,78.12,100500.0,73.2964,73.3338,73.1185,73.1466,100500.0
2014-09-19 10:10:00,78.13,78.19,78.1,78.16,100300.0,73.1559,73.2121,73.1278,73.184,100300.0
2014-09-19 10:20:00,78.15,78.18,77.9,77.91,147500.0,73.1747,73.2027,72.9406,72.9499,147500.0
2014-09-19 10:30:00,77.91,77.92,77.81,77.9,89700.0,72.9499,72.9593,72.8563,72.9406,89700.0
2014-09-19 10:40:00,77.9,77.98,77.86,77.96,68700.0,72.9406,73.0155,72.9031,72.9968,68700.0
2014-09-19 10:50:00,77.95,78.06,77.89,78.05,74200.0,72.9874,73.0904,72.9312,73.081,74200.0
2014-09-19 11:00:00,78.06,78.17,78.03,78.15,60100.0,73.0904,73.1934,73.0623,73.1747,60100.0
2014-09-19 11:10:00,78.16,78.16,78.06,78.07,54200.0,73.184,73.184,73.0904,73.0997,54200.0
2014-09-19 11:20:00,78.07,78.15,78.03,78.1,171500.0,73.0997,73.1747,73.0623,73.1278,171500.0
2014-09-19 11:30:00,78.1,78.1,77.89,77.94,143200.0,73.1278,73.1278,72.9312,72.978,143200.0
2014-09-19 11:40:00,77.92,77.99,77.88,77.89,43600.0,72.9593,73.0248,72.9218,72.9312,43600.0
2014-09-19 11:50:00,77.9,77.93,77.78,77.87,193100.0,72.9406,72.9687,72.8282,72.9125,193100.0
2014-09-19 12:00:00,77.87,77.88,77.6,77.67,72900.0,72.9125,72.9218,72.6597,72.7252,72900.0
2014-09-19 12:10:00,77.67,77.72,77.58,77.58,44100.0,72.7252,72.772,72.6409,72.6409,44100.0
2014-09-19 12:20:00,77.57,77.65,77.53,77.58,34700.0,72.6316,72.7065,72.5941,72.6409,34700.0
2014-09-19 12:30:00,77.58,77.6,77.51,77.59,34400.0,72.6409,72.6597,72.5754,72.6503,34400.0
2014-09-19 12:40:00,77.57,77.57,77.47,77.53,36000.0,72.6316,72.6316,72.5379,72.5941,36000.0
2014-09-19 12:50:00,77.52,77.52,77.37,77.44,39100.0,72.5848,72.5848,72.4443,72.5099,39100.0
2014-09-19 13:00:00,77.44,77.44,77.31,77.4,36200.0,72.5099,72.5099,72.3881,72.4724,36200.0
2014-09-19 13:10:00,77.4,77.42,77.24,77.28,41200.0,72.4724,72.4911,72.3226,72.36,41200.0
2014-09-19 13:20:00,77.28,77.47,77.27,77.47,35600.0,72.36,72.5379,72.3507,72.5379,35600.0
2014-09-19 13:30:00,77.48,77.54,77.48,77.51,39600.0,72.5473,72.6035,72.5473,72.5754,39600.0
2014-09-19 13:40:00,77.51,77.59,77.43,77.59,30000.0,72.5754,72.6503,72.5005,72.6503,30000.0
2014-09-19 13:50:00,77.59,77.7,77.58,77.66,57100.0,72.6503,72.7533,72.6409,72.7159,57100.0
2014-09-19 14:00:00,77.66,77.7,77.47,77.48,80900.0,72.7159,72.7533,72.5379,72.5473,80900.0
2014-09-19 14:10:00,77.48,77.52,77.44,77.52,54400.0,72.5473,72.5848,72.5099,72.5848,54400.0
2014-09-19 14:20:00,77.53,77.59,77.52,77.58,64900.0,72.5941,72.6503,72.5848,72.6409,64900.0
2014-09-19 14:30:00,77.57,77.58,77.47,77.55,60200.0,72.6316,72.6409,72.5379,72.6129,60200.0
2014-09-19 14:40:00,77.55,77.73,77.51,77.71,58800.0,72.6129,72.7814,72.5754,72.7627,58800.0
2014-09-19 14:50:00,77.72,77.73,77.6,77.66,59200.0,72.772,72.7814,72.6597,72.7159,59200.0
2014-09-19 15:00:00,77.66,77.7,77.63,77.69,58900.0,72.7159,72.7533,72.6878,72.7439,58900.0
2014-09-19 15:10:00,77.69,77.75,77.68,77.72,72600.0,72.7439,72.8001,72.7346,72.772,72600.0
2014-09-19 15:20:00,77.7,77.71,77.62,77.65,74300.0,72.7533,72.7627,72.6784,72.7065,74300.0
2014-09-19 15:30:00,77.65,77.68,77.6,77.63,111600.0,72.7065,72.7346,72.6597,72.6878,111600.0
2014-09-19 15:40:00,77.63,77.74,77.58,77.58,224000.0,72.6878,72.7908,72.6409,72.6409,224000.0
2014-09-19 15:50:00,77.58,77.61,77.32,77.34,632300.0,72.6409,72.669,72.3975,72.4162,632300.0
2014-09-22 09:30:00,77.26,77.36,76.92,76.92,141900.0,72.3413,72.4349,72.023,72.023,141900.0
2014-09-22 09:40:00,76.91,76.96,76.83,76.91,78000.0,72.0136,72.0604,71.9387,72.0136,78000.0
2014-09-22 09:50:00,76.9,77.02,76.88,76.9,50200.0,72.0042,72.1166,71.9855,72.0042,50200.0
2014-09-22 10:00:00,76.9,77.12,76.76,77.03,65400.0,72.0042,72.2102,71.8731,72.126,65400.0
2014-09-22 10:10:00,77.04,77.06,76.75,76.79,68300.0,72.1353,72.154,71.8638,71.9012,68300.0
2014-09-22 10:20:00,76.79,76.9,76.66,76.71,60900.0,71.9012,72.0042,71.7795,71.8263,60900.0
2014-09-22 10:30:00,76.7,76.74,76.57,76.69,63700.0,71.817,71.8544,71.6952,71.8076,63700.0
2014-09-22 10:40:00,76.68,76.68,76.51,76.52,46300.0,71.7982,71.7982,71.6391,71.6484,46300.0
2014-09-22 10:50:00,76.52,76.52,76.33,76.39,82500.0,71.6484,71.6484,71.4705,71.5267,82500.0
2014-09-22 11:00:00,76.38,76.54,76.35,76.48,38100.0,71.5173,71.6672,71.4893,71.611,38100.0
2014-09-22 11:10:00,76.49,76.57,76.45,76.55,36900.0,71.6203,71.6952,71.5829,71.6765,36900.0
2014-09-22 11:20:00,76.51,76.75,76.51,76.73,48800.0,71.6391,71.8638,71.6391,71.8451,48800.0
2014-09-22 11:30:00,76.74,76.75,76.57,76.58,48700.0,71.8544,71.8638,71.6952,71.7046,48700.0
2014-09-22 11:40:00,76.57,76.58,76.43,76.52,149600.0,71.6952,71.7046,71.5642,71.6484,149600.0
2014-09-22 11:50:00,76.5,76.53,76.43,76.49,53400.0,71.6297,71.6578,71.5642,71.6203,53400.0
2014-09-22 12:00:00,76.46,76.5,76.39,76.45,42500.0,71.5922,71.6297,71.5267,71.5829,42500.0
2014-09-22 12:10:00,76.43,76.47,76.37,76.39,45700.0,71.5642,71.6016,71.508,71.5267,45700.0
2014-09-22 12:20:00,76.4,76.42,76.36,76.42,44900.0,71.5361,71.5548,71.4986,71.5548,44900.0
2014-09-22 12:30:00,76.42,76.47,76.31,76.38,55200.0,71.5548,71.6016,71.4518,71.5173,55200.0
2014-09-22 12:40:00,76.37,76.52,76.34,76.5,30400.0,71.508,71.6484,71.4799,71.6297,30400.0
2014-09-22 12:50:00,76.49,76.5,76.36,76.4,35100.0,71.6203,71.6297,71.4986,71.5361,35100.0
2014-09-22 13:00:00,76.4,76.45,76.37,76.4,29700.0,71.5361,71.5829,71.508,71.5361,29700.0
2014-09-22 13:10:00,76.39,76.43,76.31,76.36,26000.0,71.5267,71.5642,71.4518,71.4986,26000.0
2014-09-22 13:20:00,76.34,76.52,76.3,76.46,35700.0,71.4799,71.6484,71.4424,71.5922,35700.0
2014-09-22 13:30:00,76.47,76.51,76.42,76.49,44600.0,71.6016,71.6391,71.5548,71.6203,44600.0
2014-09-22 13:40:00,76.49,76.52,76.41,76.41,48000.0,71.6203,71.6484,71.5454,71.5454,48000.0
2014-09-22 13:50:00,76.42,76.44,76.3,76.31,46400.0,71.5548,71.5735,71.4424,71.4518,46400.0
2014-09-22 14:00:00,76.3,76.41,76.3,76.38,39100.0,71.4424,71.5454,71.4424,71.5173,39100.0
2014-09-22 14:10:00,76.39,76.42,76.3,76.32,54000.0,71.5267,71.5548,71.4424,71.4612,54000.0
2014-09-22 14:20:00,76.33,76.38,76.17,76.2,98100.0,71.4705,71.5173,71.3207,71.3488,98100.0
2014-09-22 14:30:00,76.2,76.31,76.2,76.24,56100.0,71.3488,71.4518,71.3488,71.3863,56100.0
2014-09-22 14:40:00,76.24,76.25,76.16,76.18,116500.0,71.3863,71.3956,71.3113,71.3301,116500.0
2014-09-22 14:50:00,76.18,76.23,76.14,76.15,78000.0,71.3301,71.3769,71.2926,71.302,78000.0
2014-09-22 15:00:00,76.14,76.2,76.11,76.15,81100.0,71.2926,71.3488,71.2645,71.302,81100.0
2014-09-22 15:10:00,76.15,76.17,76.08,76.09,65800.0,71.302,71.3207,71.2364,71.2458,65800.0
2014-09-22 15:20:00,76.1,76.19,76.08,76.16,130400.0,71.2552,71.3394,71.2364,71.3113,130400.0
2014-09-22 15:30:00,76.17,76.19,76.13,76.18,120900.0,71.3207,71.3394,71.2833,71.3301,120900.0
2014-09-22 15:40:00,76.18,76.31,76.16,76.24,153300.0,71.3301,71.4518,71.3113,71.3863,153300.0
2014-09-22 15:50:00,76.25,76.26,76.15,76.17,272600.0,71.3956,71.405,71.302,71.3207,272600.0
2014-09-23 09:30:00,75.98,76.13,75.6,75.99,283700.0,71.1428,71.2833,70.787,71.1522,283700.0
2014-09-23 09:40:00,75.99,76.15,75.97,76.12,102200.0,71.1522,71.302,71.1334,71.2739,102200.0
2014-09-23 09:50:00,76.15,76.25,76.05,76.16,115000.0,71.302,71.3956,71.2083,71.3113,115000.0
2014-09-23 10:00:00,76.17,76.25,76.04,76.07,117100.0,71.3207,71.3956,71.199,71.2271,117100.0
2014-09-23 10:10:00,76.06,76.1,75.94,76.05,96700.0,71.2177,71.2552,71.1054,71.2083,96700.0
2014-09-23 10:20:00,76.04,76.15,75.92,75.94,98800.0,71.199,71.302,71.0866,71.1054,98800.0
2014-09-23 10:30:00,75.94,75.96,75.87,75.87,76800.0,71.1054,71.1241,71.0398,71.0398,76800.0
2014-09-23 10:40:00,75.88,76.01,75.84,75.99,65100.0,71.0492,71.1709,71.0117,71.1522,65100.0
2014-09-23 10:50:00,75.98,76.09,75.88,75.89,39500.0,71.1428,71.2458,71.0492,71.0585,39500.0
2014-09-23 11:00:00,75.89,76.01,75.89,76.0,51900.0,71.0585,71.1709,71.0585,71.1615,51900.0
2014-09-23 11:10:00,76.0,76.02,75.88,76.0,71600.0,71.1615,71.1803,71.0492,71.1615,71600.0
2014-09-23 11:20:00,76.0,76.04,75.91,75.92,93700.0,71.1615,71.199,71.0773,71.0866,93700.0
2014-09-23 11:30:00,75.91,76.05,75.86,75.99,65500.0,71.0773,71.2083,71.0304,71.1522,65500.0
2014-09-23 11:40:00,76.01,76.03,75.9,75.96,44500.0,71.1709,71.1896,71.0679,71.1241,44500.0
2014-09-23 11:50:00,75.96,76.01,75.95,75.99,33700.0,71.1241,71.1709,71.1147,71.1522,33700.0
2014-09-23 12:00:00,75.98,76.0,75.88,75.88,38200.0,71.1428,71.1615,71.0492,71.0492,38200.0
2014-09-23 12:10:00,75.89,75.96,75.85,75.95,47900.0,71.0585,71.1241,71.0211,71.1147,47900.0
2014-09-23 12:20:00,75.95,75.95,75.85,75.87,43100.0,71.1147,71.1147,71.0211,71.0398,43100.0
2014-09-23 12:30:00,75.87,75.88,75.83,75.83,33900.0,71.0398,71.0492,71.0024,71.0024,33900.0
2014-09-23 12:40:00,75.84,75.93,75.76,75.76,46500.0,71.0117,71.096,70.9368,70.9368,46500.0
2014-09-23 12:50:00,75.76,75.86,75.73,75.85,56200.0,70.9368,71.0304,70.9087,71.0211,56200.0
2014-09-23 13:00:00,75.84,75.87,75.79,75.79,52900.0,71.0117,71.0398,70.9649,70.9649,52900.0
2014-09-23 13:10:00,75.76,75.86,75.74,75.84,35900.0,70.9368,71.0304,70.9181,71.0117,35900.0
2014-09-23 13:20:00,75.84,75.97,75.84,75.95,44200.0,71.0117,71.1334,71.0117,71.1147,44200.0
2014-09-23 13:30:00,75.95,76.03,75.93,76.0,78200.0,71.1147,71.1896,71.096,71.1615,78200.0
2014-09-23 13:40:00,76.0,76.03,75.89,75.92,50400.0,71.1615,71.1896,71.0585,71.0866,50400.0
2014-09-23 13:50:00,75.91,75.93,75.78,75.78,36900.0,71.0773,71.096,70.9555,70.9555,36900.0
2014-09-23 14:00:00,75.77,75.88,75.73,75.77,41400.0,70.9462,71.0492,70.9087,70.9462,41400.0
2014-09-23 14:10:00,75.77,75.82,75.7,75.7,58000.0,70.9462,70.993,70.8806,70.8806,58000.0
2014-09-23 14:20:00,75.7,75.71,75.6,75.66,99300.0,70.8806,70.89,70.787,70.8432,99300.0
2014-09-23 14:30:00,75.65,75.68,75.58,75.6,91400.0,70.8338,70.8619,70.7683,70.787,91400.0
2014-09-23 14:40:00,75.61,75.62,75.53,75.56,78100.0,70.7964,70.8057,70.7215,70.7495,78100.0
2014-09-23 14:50:00,75.57,75.66,75.56,75.64,112600.0,70.7589,70.8432,70.7495,70.8245,112600.0
2014-09-23 15:00:00,75.65,75.67,75.58,75.6,94400.0,70.8338,70.8525,70.7683,70.787,94400.0
2014-09-23 15:10:00,75.61,75.68,75.6,75.64,79400.0,70.7964,70.8619,70.787,70.8245,79400.0
2014-09-23 15:20:00,75.64,75.82,75.61,75.8,162300.0,70.8245,70.993,70.7964,70.9743,162300.0
2014-09-23 15:30:00,75.8,75.8,75.65,75.77,139500.0,70.9743,70.9743,70.8338,70.9462,139500.0
2014-09-23 15:40:00,75.76,75.88,75.66,75.67,181700.0,70.9368,71.0492,70.8432,70.8525,181700.0
2014-09-23 15:50:00,75.67,75.68,75.5,75.51,245600.0,70.8525,70.8619,70.6934,70.7027,245600.0
2014-09-24 09:30:00,75.7,76.18,75.55,76.18,132300.0,70.8806,71.3301,70.7402,71.3301,132300.0
2014-09-24 09:40:00,76.17,76.18,75.86,75.95,61100.0,71.3207,71.3301,71.0304,71.1147,61100.0
2014-09-24 09:50:00,75.93,76.07,75.9,75.97,65400.0,71.096,71.2271,71.0679,71.1334,65400.0
2014-09-24 10:00:00,75.97,76.06,75.79,75.8,77300.0,71.1334,71.2177,70.9649,70.9743,77300.0
2014-09-24 10:10:00,75.82,75.9,75.76,75.84,45300.0,70.993,71.0679,70.9368,71.0117,45300.0
2014-09-24 10:20:00,75.83,75.98,75.77,75.94,38700.0,71.0024,71.1428,70.9462,71.1054,38700.0
2014-09-24 10:30:00,75.92,76.08,75.89,76.05,51200.0,71.0866,71.2364,71.0585,71.2083,51200.0
2014-09-24 10:40:00,76.04,76.06,75.94,76.0,32700.0,71.199,71.2177,71.1054,71.1615,32700.0
2014-09-24 10:50:00,76.02,76.23,76.0,76.22,43200.0,71.1803,71.3769,71.1615,71.3675,43200.0
2014-09-24 11:00:00,76.21,76.42,76.21,76.4,83500.0,71.3582,71.5548,71.3582,71.5361,83500.0
2014-09-24 11:10:00,76.42,76.48,76.38,76.4,94900.0,71.5548,71.611,71.5173,71.5361,94900.0
2014-09-24 11:20:00,76.4,76.57,76.39,76.53,71700.0,71.5361,71.6952,71.5267,71.6578,71700.0
2014-09-24 11:30:00,76.53,76.62,76.5,76.53,35100.0,71.6578,71.7421,71.6297,71.6578,35100.0
2014-09-24 11:40:00,76.54,76.62,76.42,76.43,64100.0,71.6672,71.7421,71.5548,71.5642,64100.0
2014-09-24 11:50:00,76.43,76.54,76.35,76.49,39800.0,71.5642,71.6672,71.4893,71.6203,39800.0
2014-09-24 12:00:00,76.5,76.58,76.49,76.52,25000.0,71.6297,71.7046,71.6203,71.6484,25000.0
2014-09-24 12:10:00,76.51,76.53,76.39,76.41,45400.0,71.6391,71.6578,71.5267,71.5454,45400.0
2014-09-24 12:20:00,76.4,76.47,76.36,76.4,28500.0,71.5361,71.6016,71.4986,71.5361,28500.0
2014-09-24 12:30:00,76.38,76.46,76.38,76.45,32700.0,71.5173,71.5922,71.5173,71.5829,32700.0
2014-09-24 12:40:00,76.45,76.5,76.36,76.4,18500.0,71.5829,71.6297,71.4986,71.5361,18500.0
2014-09-24 12:50:00,76.4,76.45,76.35,76.45,29000.0,71.5361,71.5829,71.4893,71.5829,29000.0
2014-09-24 13:00:00,76.45,76.5,76.43,76.47,24200.0,71.5829,71.6297,71.5642,71.6016,24200.0
2014-09-24 13:10:00,76.47,76.51,76.44,76.48,21700.0,71.6016,71.6391,71.5735,71.611,21700.0
2014-09-24 13:20:00,76.48,76.5,76.42,76.45,30200.0,71.611,71.6297,71.5548,71.5829,30200.0
2014-09-24 13:30:00,76.44,76.61,76.44,76.61,44300.0,71.5735,71.7327,71.5735,71.7327,44300.0
2014-09-24 13:40:00,76.61,76.68,76.59,76.63,39900.0,71.7327,71.7982,71.714,71.7514,39900.0
2014-09-24 13:50:00,76.62,76.72,76.62,76.65,35900.0,71.7421,71.8357,71.7421,71.7702,35900.0
2014-09-24 14:00:00,76.65,76.69,76.62,76.65,37600.0,71.7702,71.8076,71.7421,71.7702,37600.0
2014-09-24 14:10:00,76.64,76.69,76.56,76.68,50300.0,71.7608,71.8076,71.6859,71.7982,50300.0
2014-09-24 14:20:00,76.67,76.93,76.67,76.88,86200.0,71.7889,72.0323,71.7889,71.9855,86200.0
2014-09-24 14:30:00,76.88,76.95,76.87,76.95,85500.0,71.9855,72.0511,71.9761,72.0511,85500.0
2014-09-24 14:40:00,76.95,76.98,76.88,76.94,67600.0,72.0511,72.0791,71.9855,72.0417,67600.0
2014-09-24 14:50:00,76.94,76.97,76.87,76.88,42400.0,72.0417,72.0698,71.9761,71.9855,42400.0
2014-09-24 15:00:00,76.88,76.95,76.82,76.92,58600.0,71.9855,72.0511,71.9293,72.023,58600.0
2014-09-24 15:10:00,76.92,76.96,76.85,76.92,96400.0,72.023,72.0604,71.9574,72.023,96400.0
2014-09-24 15:20:00,76.92,76.93,76.84,76.9,79700.0,72.023,72.0323,71.9481,72.0042,79700.0
2014-09-24 15:30:00,76.89,77.03,76.89,76.98,136200.0,71.9949,72.126,71.9949,72.0791,136200.0
2014-09-24 15:40:00,76.98,76.98,76.87,76.96,177000.0,72.0791,72.0791,71.9761,72.0604,177000.0
2014-09-24 15:50:00,76.96,77.05,76.93,77.05,438600.0,72.0604,72.1447,72.0323,72.1447,438600.0
2014-09-25 09:30:00,76.54,76.64,76.3,76.45,133200.0,71.6672,71.7608,71.4424,71.5829,133200.0
2014-09-25 09:40:00,76.45,76.51,76.03,76.1,87000.0,71.5829,71.6391,71.1896,71.2552,87000.0
2014-09-25 09:50:00,76.13,76.15,75.93,76.06,167400.0,71.2833,71.302,71.096,71.2177,167400.0
2014-09-25 10:00:00,76.05,76.07,75.86,75.91,58600.0,71.2083,71.2271,71.0304,71.0773,58600.0
2014-09-25 10:10:00,75.9,75.9,75.72,75.77,225500.0,71.0679,71.0679,70.8994,70.9462,225500.0
2014-09-25 10:20:00,75.77,75.79,75.53,75.65,77500.0,70.9462,70.9649,70.7215,70.8338,77500.0
2014-09-25 10:30:00,75.63,75.63,75.43,75.43,131100.0,70.8151,70.8151,70.6278,70.6278,131100.0
2014-09-25 10:40:00,75.43,75.44,75.13,75.27,171800.0,70.6278,70.6372,70.3469,70.478,171800.0
2014-09-25 10:50:00,75.28,75.39,75.19,75.35,257200.0,70.4874,70.5904,70.4031,70.5529,257200.0
2014-09-25 11:00:00,75.37,75.37,75.08,75.29,126200.0,70.5716,70.5716,70.3001,70.4967,126200.0
2014-09-25 11:10:00,75.26,75.27,75.13,75.15,76200.0,70.4686,70.478,70.3469,70.3656,76200.0
2014-09-25 11:20:00,75.16,75.22,75.05,75.22,127900.0,70.375,70.4312,70.272,70.4312,127900.0
2014-09-25 11:30:00,75.22,75.23,75.03,75.18,51500.0,70.4312,70.4406,70.2533,70.3937,51500.0
2014-09-25 11:40:00,75.19,75.19,74.97,74.99,100300.0,70.4031,70.4031,70.1971,70.2158,100300.0
2014-09-25 11:50:00,74.98,75.1,74.96,74.98,62600.0,70.2065,70.3188,70.1877,70.2065,62600.0
2014-09-25 12:00:00,74.98,75.09,74.98,75.0,54700.0,70.2065,70.3095,70.2065,70.2252,54700.0
2014-09-25 12:10:00,75.01,75.17,75.0,75.03,84300.0,70.2346,70.3844,70.2252,70.2533,84300.0
2014-09-25 12:20:00,75.02,75.04,74.82,74.87,87600.0,70.2439,70.2627,70.0567,70.1035,87600.0
2014-09-25 12:30:00,74.82,75.03,74.81,75.0,83600.0,70.0567,70.2533,70.0473,70.2252,83600.0
2014-09-25 12:40:00,75.0,75.01,74.92,74.93,56300.0,70.2252,70.2346,70.1503,70.1597,56300.0
2014-09-25 12:50:00,74.95,75.01,74.89,75.0,75700.0,70.1784,70.2346,70.1222,70.2252,75700.0
2014-09-25 13:00:00,74.99,75.08,74.92,75.06,95500.0,70.2158,70.3001,70.1503,70.2814,95500.0
2014-09-25 13:10:00,75.07,75.16,75.03,75.05,92800.0,70.2907,70.375,70.2533,70.272,92800.0
2014-09-25 13:20:00,75.06,75.13,75.01,75.09,82400.0,70.2814,70.3469,70.2346,70.3095,82400.0
2014-09-25 13:30:00,75.08,75.08,75.0,75.0,71900.0,70.3001,70.3001,70.2252,70.2252,71900.0
2014-09-25 13:40:00,75.0,75.07,74.95,74.99,61400.0,70.2252,70.2907,70.1784,70.2158,61400.0
2014-09-25 13:50:00,74.98,75.02,74.9,74.94,79100.0,70.2065,70.2439,70.1316,70.169,79100.0
2014-09-25 14:00:00,74.93,74.95,74.87,74.9,56200.0,70.1597,70.1784,70.1035,70.1316,56200.0
2014-09-25 14:10:00,74.89,74.94,74.83,74.9,58700.0,70.1222,70.169,70.066,70.1316,58700.0
2014-09-25 14:20:00,74.91,74.97,74.89,74.93,40400.0,70.1409,70.1971,70.1222,70.1597,40400.0
2014-09-25 14:30:00,74.92,75.01,74.89,75.01,43900.0,70.1503,70.2346,70.1222,70.2346,43900.0
2014-09-25 14:40:00,75.0,75.04,74.94,75.01,43200.0,70.2252,70.2627,70.169,70.2346,43200.0
2014-09-25 14:50:00,75.01,75.05,74.94,74.96,64500.0,70.2346,70.272,70.169,70.1877,64500.0
2014-09-25 15:00:00,74.96,75.0,74.88,74.96,76700.0,70.1877,70.2252,70.1128,70.1877,76700.0
2014-09-25 15:10:00,74.95,74.98,74.87,74.88,75600.0,70.1784,70.2065,70.1035,70.1128,75600.0
2014-09-25 15:20:00,74.88,74.89,74.77,74.81,92300.0,70.1128,70.1222,70.0098,70.0473,92300.0
2014-09-25 15:30:00,74.82,75.02,74.81,75.01,161300.0,70.0567,70.2439,70.0473,70.2346,161300.0
2014-09-25 15:40:00,75.0,75.1,74.98,75.04,265200.0,70.2252,70.3188,70.2065,70.2627,265200.0
2014-09-25 15:50:00,75.04,75.06,74.73,74.73,440000.0,70.2627,70.2814,69.9724,69.9724,440000.0
2014-09-26 09:30:00,74.75,75.07,74.71,74.72,158000.0,69.9911,70.2907,69.9537,69.963,158000.0
2014-09-26 09:40:00,74.72,74.79,74.53,74.66,154400.0,69.963,70.0286,69.7851,69.9068,154400.0
2014-09-26 09:50:00,74.65,74.78,74.5,74.62,86700.0,69.8975,70.0192,69.757,69.8694,86700.0
2014-09-26 10:00:00,74.63,74.98,74.6,74.86,95700.0,69.8788,70.2065,69.8507,70.0941,95700.0
2014-09-26 10:10:00,74.84,74.85,74.7,74.8,66700.0,70.0754,70.0847,69.9443,70.0379,66700.0
2014-09-26 10:20:00,74.81,74.88,74.72,74.74,63000.0,70.0473,70.1128,69.963,69.9817,63000.0
2014-09-26 10:30:00,74.73,74.9,74.67,74.79,69700.0,69.9724,70.1316,69.9162,70.0286,69700.0
2014-09-26 10:40:00,74.77,74.81,74.64,74.73,90300.0,70.0098,70.0473,69.8881,69.9724,90300.0
2014-09-26 10:50:00,74.72,74.86,74.7,74.85,58200.0,69.963,70.0941,69.9443,70.0847,58200.0
2014-09-26 11:00:00,74.86,74.9,74.76,74.8,74400.0,70.0941,70.1316,70.0005,70.0379,74400.0
2014-09-26 11:10:00,74.81,74.87,74.77,74.81,62800.0,70.0473,70.1035,70.0098,70.0473,62800.0
2014-09-26 11:20:00,74.81,74.85,74.74,74.81,59000.0,70.0473,70.0847,69.9817,70.0473,59000.0
2014-09-26 11:30:00,74.83,74.9,74.78,74.84,72100.0,70.066,70.1316,70.0192,70.0754,72100.0
2014-09-26 11:40:00,74.83,74.84,74.78,74.82,42800.0,70.066,70.0754,70.0192,70.0567,42800.0
2014-09-26 11:50:00,74.82,74.86,74.75,74.81,53600.0,70.0567,70.0941,69.9911,70.0473,53600.0
2014-09-26 12:00:00,74.8,74.85,74.79,74.83,39000.0,70.0379,70.0847,70.0286,70.066,39000.0
2014-09-26 12:10:00,74.83,74.87,74.8,74.85,42400.0,70.066,70.1035,70.0379,70.0847,42400.0
2014-09-26 12:20:00,74.86,74.89,74.83,74.86,31300.0,70.0941,70.1222,70.066,70.0941,31300.0
2014-09-26 12:30:00,74.86,74.9,74.81,74.83,42700.0,70.0941,70.1316,70.0473,70.066,42700.0
2014-09-26 12:40:00,74.83,74.88,74.82,74.88,45000.0,70.066,70.1128,70.0567,70.1128,45000.0
2014-09-26 12:50:00,74.87,74.91,74.85,74.86,54200.0,70.1035,70.1409,70.0847,70.0941,54200.0
2014-09-26 13:00:00,74.86,74.88,74.84,74.87,29100.0,70.0941,70.1128,70.0754,70.1035,29100.0
2014-09-26 13:10:00,74.86,74.92,74.84,74.9,60500.0,70.0941,70.1503,70.0754,70.1316,60500.0
2014-09-26 13:20:00,74.89,74.91,74.83,74.83,51200.0,70.1222,70.1409,70.066,70.066,51200.0
2014-09-26 13:30:00,74.83,74.84,74.75,74.75,40600.0,70.066,70.0754,69.9911,69.9911,40600.0
2014-09-26 13:40:00,74.76,74.76,74.7,74.76,77000.0,70.0005,70.0005,69.9443,70.0005,77000.0
2014-09-26 13:50:00,74.76,74.82,74.73,74.76,65500.0,70.0005,70.0567,69.9724,70.0005,65500.0
2014-09-26 14:00:00,74.76,74.95,74.76,74.95,91700.0,70.0005,70.1784,70.0005,70.1784,91700.0
2014-09-26 14:10:00,74.96,75.02,74.92,75.02,110600.0,70.1877,70.2439,70.1503,70.2439,110600.0
2014-09-26 14:20:00,75.03,75.1,74.99,75.0,109700.0,70.2533,70.3188,70.2158,70.2252,109700.0
2014-09-26 14:30:00,75.0,75.11,75.0,75.09,113100.0,70.2252,70.3282,70.2252,70.3095,113100.0
2014-09-26 14:40:00,75.1,75.17,75.06,75.17,111200.0,70.3188,70.3844,70.2814,70.3844,111200.0
2014-09-26 14:50:00,75.17,75.17,75.03,75.03,87400.0,70.3844,70.3844,70.2533,70.2533,87400.0
2014-09-26 15:00:00,75.04,75.09,74.98,75.07,84100.0,70.2627,70.3095,70.2065,70.2907,84100.0
2014-09-26 15:10:00,75.07,75.09,74.95,74.96,84600.0,70.2907,70.3095,70.1784,70.1877,84600.0
2014-09-26 15:20:00,74.97,75.08,74.96,75.03,112900.0,70.1971,70.3001,70.1877,70.2533,112900.0
2014-09-26 15:30:00,75.03,75.08,74.98,75.04,101500.0,70.2533,70.3001,70.2065,70.2627,101500.0
2014-09-26 15:40:00,75.05,75.08,74.98,75.0,134000.0,70.272,70.3001,70.2065,70.2252,134000.0
2014-09-26 15:50:00,75.0,75.09,75.0,75.04,273400.0,70.2252,70.3095,70.2252,70.2627,273400.0
2014-09-29 09:30:00,74.15,74.26,73.79,73.99,341300.0,69.4293,69.5323,69.0922,69.2795,341300.0
2014-09-29 09:40:00,73.98,74.1,73.95,74.05,148900.0,69.2701,69.3825,69.242,69.3357,148900.0
2014-09-29 09:50:00,74.05,74.4,74.05,74.36,111400.0,69.3357,69.6634,69.3357,69.6259,111400.0
2014-09-29 10:00:00,74.36,74.45,74.28,74.44,106400.0,69.6259,69.7102,69.551,69.7008,106400.0
2014-09-29 10:10:00,74.44,74.75,74.44,74.73,82300.0,69.7008,69.9911,69.7008,69.9724,82300.0
2014-09-29 10:20:00,74.73,74.89,74.71,74.75,110400.0,69.9724,70.1222,69.9537,69.9911,110400.0
2014-09-29 10:30:00,74.75,74.84,74.67,74.72,54000.0,69.9911,70.0754,69.9162,69.963,54000.0
2014-09-29 10:40:00,74.73,74.87,74.68,74.75,64900.0,69.9724,70.1035,69.9256,69.9911,64900.0
2014-09-29 10:50:00,74.75,74.79,74.67,74.69,85600.0,69.9911,70.0286,69.9162,69.9349,85600.0
2014-09-29 11:00:00,74.7,74.72,74.62,74.64,89900.0,69.9443,69.963,69.8694,69.8881,89900.0
2014-09-29 11:10:00,74.64,74.86,74.63,74.83,49800.0,69.8881,70.0941,69.8788,70.066,49800.0
2014-09-29 11:20:00,74.84,74.86,74.78,74.81,57400.0,70.0754,70.0941,70.0192,70.0473,57400.0
2014-09-29 11:30:00,74.8,74.82,74.66,74.66,56900.0,70.0379,70.0567,69.9068,69.9068,56900.0
2014-09-29 11:40:00,74.65,74.74,74.63,74.74,60900.0,69.8975,69.9817,69.8788,69.9817,60900.0
2014-09-29 11:50:00,74.73,74.81,74.7,74.8,31000.0,69.9724,70.0473,69.9443,70.0379,31000.0
2014-09-29 12:00:00,74.8,74.8,74.65,74.68,45600.0,70.0379,70.0379,69.8975,69.9256,45600.0
2014-09-29 12:10:00,74.68,74.7,74.53,74.61,47400.0,69.9256,69.9443,69.7851,69.86,47400.0
2014-09-29 12:20:00,74.61,74.64,74.46,74.51,47200.0,69.86,69.8881,69.7196,69.7664,47200.0
2014-09-29 12:30:00,74.5,74.56,74.4,74.42,70000.0,69.757,69.8132,69.6634,69.6821,70000.0
2014-09-29 12:40:00,74.42,74.52,74.41,74.51,49900.0,69.6821,69.7758,69.6728,69.7664,49900.0
2014-09-29 12:50:00,74.5,74.63,74.49,74.59,47700.0,69.757,69.8788,69.7477,69.8413,47700.0
2014-09-29 13:00:00,74.58,74.61,74.48,74.54,47600.0,69.8319,69.86,69.7383,69.7945,47600.0
2014-09-29 13:10:00,74.54,74.67,74.48,74.56,52300.0,69.7945,69.9162,69.7383,69.8132,52300.0
2014-09-29 13:20:00,74.56,74.64,74.54,74.58,33300.0,69.8132,69.8881,69.7945,69.8319,33300.0
2014-09-29 13:30:00,74.58,74.71,74.57,74.59,60700.0,69.8319,69.9537,69.8226,69.8413,60700.0
2014-09-29 13:40:00,74.59,74.6,74.49,74.51,33300.0,69.8413,69.8507,69.7477,69.7664,33300.0
2014-09-29 13:50:00,74.51,74.62,74.51,74.6,32800.0,69.7664,69.8694,69.7664,69.8507,32800.0
2014-09-29 14:00:00,74.6,74.7,74.45,74.5,80900.0,69.8507,69.9443,69.7102,69.757,80900.0
2014-09-29 14:10:00,74.51,74.6,74.51,74.55,105200.0,69.7664,69.8507,69.7664,69.8038,105200.0
2014-09-29 14:20:00,74.54,74.55,74.38,74.39,70800.0,69.7945,69.8038,69.6447,69.654,70800.0
2014-09-29 14:30:00,74.39,74.5,74.38,74.46,59600.0,69.654,69.757,69.6447,69.7196,59600.0
2014-09-29 14:40:00,74.47,74.53,74.39,74.49,47600.0,69.7289,69.7851,69.654,69.7477,47600.0
2014-09-29 14:50:00,74.48,74.55,74.38,74.54,72800.0,69.7383,69.8038,69.6447,69.7945,72800.0
2014-09-29 15:00:00,74.53,74.59,74.41,74.42,185300.0,69.7851,69.8413,69.6728,69.6821,185300.0
2014-09-29 15:10:00,74.42,74.63,74.42,74.59,93100.0,69.6821,69.8788,69.6821,69.8413,93100.0
2014-09-29 15:20:00,74.59,74.7,74.57,74.64,74200.0,69.8413,69.9443,69.8226,69.8881,74200.0
2014-09-29 15:30:00,74.64,74.7,74.6,74.7,82700.0,69.8881,69.9443,69.8507,69.9443,82700.0
2014-09-29 15:40:00,74.7,74.7,74.48,74.58,167500.0,69.9443,69.9443,69.7383,69.8319,167500.0
2014-09-29 15:50:00,74.57,74.58,74.49,74.54,273400.0,69.8226,69.8319,69.7477,69.7945,273400.0
2014-09-30 09:30:00,74.47,75.07,74.24,75.03,236500.0,69.7289,70.2907,69.5136,70.2533,236500.0
2014-09-30 09:40:00,75.03,75.03,74.8,74.81,191100.0,70.2533,70.2533,70.0379,70.0473,191100.0
2014-09-30 09:50:00,74.81,74.91,74.76,74.9,147000.0,70.0473,70.1409,70.0005,70.1316,147000.0
2014-09-30 10:00:00,74.89,74.9,74.65,74.86,172000.0,70.1222,70.1316,69.8975,70.0941,172000.0
2014-09-30 10:10:00,74.86,75.07,74.84,75.01,93100.0,70.0941,70.2907,70.0754,70.2346,93100.0
2014-09-30 10:20:00,75.02,75.04,74.83,74.97,101200.0,70.2439,70.2627,70.066,70.1971,101200.0
2014-09-30 10:30:00,74.98,75.12,74.97,75.1,76000.0,70.2065,70.3376,70.1971,70.3188,76000.0
2014-09-30 10:40:00,75.09,75.31,75.06,75.28,51300.0,70.3095,70.5155,70.2814,70.4874,51300.0
2014-09-30 10:50:00,75.28,75.3,75.15,75.17,122700.0,70.4874,70.5061,70.3656,70.3844,122700.0
2014-09-30 11:00:00,75.17,75.17,75.08,75.09,115700.0,70.3844,70.3844,70.3001,70.3095,115700.0
2014-09-30 11:10:00,75.09,75.09,74.92,74.92,136800.0,70.3095,70.3095,70.1503,70.1503,136800.0
2014-09-30 11:20:00,74.92,74.95,74.85,74.86,137300.0,70.1503,70.1784,70.0847,70.0941,137300.0
2014-09-30 11:30:00,74.86,74.86,74.76,74.8,157400.0,70.0941,70.0941,70.0005,70.0379,157400.0
2014-09-30 11:40:00,74.8,74.84,74.71,74.72,172000.0,70.0379,70.0754,69.9537,69.963,172000.0
2014-09-30 11:50:00,74.72,74.74,74.71,74.72,162600.0,69.963,69.9817,69.9537,69.963,162600.0
2014-09-30 12:00:00,74.72,74.72,74.66,74.68,133700.0,69.963,69.963,69.9068,69.9256,133700.0
2014-09-30 12:10:00,74.68,74.76,74.67,74.67,110600.0,69.9256,70.0005,69.9162,69.9162,110600.0
2014-09-30 12:20:00,74.68,74.7,74.49,74.5,115800.0,69.9256,69.9443,69.7477,69.757,115800.0
2014-09-30 12:30:00,74.49,74.5,74.4,74.41,159100.0,69.7477,69.757,69.6634,69.6728,159100.0
2014-09-30 12:40:00,74.4,74.57,74.4,74.56,105300.0,69.6634,69.8226,69.6634,69.8132,105300.0
2014-09-30 12:50:00,74.56,74.6,74.55,74.59,103500.0,69.8132,69.8507,69.8038,69.8413,103500.0
2014-09-30 13:00:00,74.59,74.76,74.58,74.72,134800.0,69.8413,70.0005,69.8319,69.963,134800.0
2014-09-30 13:10:00,74.72,74.74,74.68,74.73,145000.0,69.963,69.9817,69.9256,69.9724,145000.0
2014-09-30 13:20:00,74.72,74.73,74.6,74.6,147100.0,69.963,69.9724,69.8507,69.8507,147100.0
2014-09-30 13:30:00,74.61,74.63,74.57,74.61,139100.0,69.86,69.8788,69.8226,69.86,139100.0
2014-09-30 13:40:00,74.62,74.62,74.34,74.36,136700.0,69.8694,69.8694,69.6072,69.6259,136700.0
2014-09-30 13:50:00,74.37,74.49,74.36,74.45,127000.0,69.6353,69.7477,69.6259,69.7102,127000.0
2014-09-30 14:00:00,74.45,74.45,74.24,74.25,124800.0,69.7102,69.7102,69.5136,69.5229,124800.0
2014-09-30 14:10:00,74.25,74.33,74.24,74.3,130100.0,69.5229,69.5979,69.5136,69.5698,130100.0
2014-09-30 14:20:00,74.3,74.38,74.24,74.38,195300.0,69.5698,69.6447,69.5136,69.6447,195300.0
2014-09-30 14:30:00,74.37,74.46,74.32,74.33,139100.0,69.6353,69.7196,69.5885,69.5979,139100.0
2014-09-30 14:40:00,74.33,74.33,74.24,74.27,136200.0,69.5979,69.5979,69.5136,69.5417,136200.0
2014-09-30 14:50:00,74.27,74.27,74.15,74.15,184800.0,69.5417,69.5417,69.4293,69.4293,184800.0
2014-09-30 15:00:00,74.16,74.2,74.05,74.08,184500.0,69.4387,69.4761,69.3357,69.3638,184500.0
2014-09-30 15:10:00,74.08,74.29,74.03,74.29,140800.0,69.3638,69.5604,69.317,69.5604,140800.0
2014-09-30 15:20:00,74.28,74.48,74.26,74.3,154600.0,69.551,69.7383,69.5323,69.5698,154600.0
2014-09-30 15:30:00,74.3,74.33,74.22,74.26,279000.0,69.5698,69.5979,69.4949,69.5323,279000.0
2014-09-30 15:40:00,74.26,74.28,74.13,74.2,361800.0,69.5323,69.551,69.4106,69.4761,361800.0
2014-09-30 15:50:00,74.2,74.2,73.94,73.98,1005800.0,69.4761,69.4761,69.2327,69.2701,1005800.0
2014-10-01 09:30:00,73.82,74.15,73.81,73.99,303300.0,69.1203,69.4293,69.111,69.2795,303300.0
2014-10-01 09:40:00,73.98,74.06,73.94,74.04,219100.0,69.2701,69.345,69.2327,69.3263,219100.0
2014-10-01 09:50:00,74.04,74.14,74.01,74.09,191500.0,69.3263,69.4199,69.2982,69.3731,191500.0
2014-10-01 10:00:00,74.09,74.18,73.91,73.97,224800.0,69.3731,69.4574,69.2046,69.2608,224800.0
2014-10-01 10:10:00,73.98,74.13,73.97,74.11,200300.0,69.2701,69.4106,69.2608,69.3919,200300.0
2014-10-01 10:20:00,74.11,74.16,74.01,74.01,88600.0,69.3919,69.4387,69.2982,69.2982,88600.0
2014-10-01 10:30:00,74.01,74.03,73.81,73.84,139200.0,69.2982,69.317,69.111,69.139,139200.0
2014-10-01 10:40:00,73.84,73.96,73.84,73.84,129700.0,69.139,69.2514,69.139,69.139,129700.0
2014-10-01 10:50:00,73.84,73.95,73.82,73.87,99900.0,69.139,69.242,69.1203,69.1671,99900.0
2014-10-01 11:00:00,73.87,73.95,73.85,73.9,69900.0,69.1671,69.242,69.1484,69.1952,69900.0
2014-10-01 11:10:00,73.9,74.0,73.88,73.97,77700.0,69.1952,69.2889,69.1765,69.2608,77700.0
2014-10-01 11:20:00,73.98,73.98,73.85,73.87,91300.0,69.2701,69.2701,69.1484,69.1671,91300.0
2014-10-01 11:30:00,73.87,73.88,73.68,73.7,224300.0,69.1671,69.1765,68.9892,69.008,224300.0
2014-10-01 11:40:00,73.71,73.74,73.59,73.62,149900.0,69.0173,69.0454,68.905,68.9331,149900.0
2014-10-01 11:50:00,73.62,73.71,73.58,73.59,110200.0,68.9331,69.0173,68.8956,68.905,110200.0
2014-10-01 12:00:00,73.58,73.63,73.48,73.61,168600.0,68.8956,68.9424,68.802,68.9237,168600.0
2014-10-01 12:10:00,73.62,73.64,73.55,73.62,68100.0,68.9331,68.9518,68.8675,68.9331,68100.0
2014-10-01 12:20:00,73.62,73.76,73.58,73.75,81900.0,68.9331,69.0641,68.8956,69.0548,81900.0
2014-10-01 12:30:00,73.75,73.75,73.5,73.57,112700.0,69.0548,69.0548,68.8207,68.8862,112700.0
2014-10-01 12:40:00,73.55,73.59,73.43,73.44,100500.0,68.8675,68.905,68.7551,68.7645,100500.0
2014-10-01 12:50:00,73.44,73.56,73.44,73.52,86800.0,68.7645,68.8769,68.7645,68.8394,86800.0
2014-10-01 13:00:00,73.52,73.53,73.35,73.37,92800.0,68.8394,68.8488,68.6802,68.699,92800.0
2014-10-01 13:10:00,73.38,73.44,73.35,73.39,72200.0,68.7083,68.7645,68.6802,68.7177,72200.0
2014-10-01 13:20:00,73.39,73.44,73.31,73.43,71000.0,68.7177,68.7645,68.6428,68.7551,71000.0
2014-10-01 13:30:00,73.42,73.42,73.13,73.2,95100.0,68.7458,68.7458,68.4742,68.5398,95100.0
2014-10-01 13:40:00,73.19,73.24,73.07,73.11,106600.0,68.5304,68.5772,68.4181,68.4555,106600.0
2014-10-01 13:50:00,73.12,73.32,73.12,73.3,78800.0,68.4649,68.6522,68.4649,68.6334,78800.0
2014-10-01 14:00:00,73.3,73.5,73.25,73.43,92600.0,68.6334,68.8207,68.5866,68.7551,92600.0
2014-10-01 14:10:00,73.44,73.49,73.41,73.48,59400.0,68.7645,68.8113,68.7364,68.802,59400.0
2014-10-01 14:20:00,73.47,73.61,73.43,73.54,69300.0,68.7926,68.9237,68.7551,68.8581,69300.0
2014-10-01 14:30:00,73.54,73.57,73.46,73.51,64600.0,68.8581,68.8862,68.7832,68.8301,64600.0
2014-10-01 14:40:00,73.5,73.53,73.47,73.49,71300.0,68.8207,68.8488,68.7926,68.8113,71300.0
2014-10-01 14:50:00,73.49,73.5,73.27,73.27,124200.0,68.8113,68.8207,68.6053,68.6053,124200.0
2014-10-01 15:00:00,73.29,73.36,73.22,73.26,181900.0,68.6241,68.6896,68.5585,68.596,181900.0
2014-10-01 15:10:00,73.26,73.32,73.16,73.29,170800.0,68.596,68.6522,68.5023,68.6241,170800.0
2014-10-01 15:20:00,73.29,73.31,73.21,73.25,238700.0,68.6241,68.6428,68.5492,68.5866,238700.0
2014-10-01 15:30:00,73.24,73.37,73.23,73.37,241600.0,68.5772,68.699,68.5679,68.699,241600.0
2014-10-01 15:40:00,73.36,73.57,73.33,73.49,213300.0,68.6896,68.8862,68.6615,68.8113,213300.0
2014-10-01 15:50:00,73.49,73.59,73.32,73.33,649600.0,68.8113,68.905,68.6522,68.6615,649600.0
2014-10-02 09:30:00,72.87,73.3,72.59,73.19,362200.0,68.2308,68.6334,67.9686,68.5304,362200.0
2014-10-02 09:40:00,73.17,73.32,73.12,73.27,205500.0,68.5117,68.6522,68.4649,68.6053,205500.0
2014-10-02 09:50:00,73.25,73.44,73.24,73.36,99000.0,68.5866,68.7645,68.5772,68.6896,99000.0
2014-10-02 10:00:00,73.35,73.37,73.22,73.27,242500.0,68.6802,68.699,68.5585,68.6053,242500.0
2014-10-02 10:10:00,73.27,73.31,73.25,73.25,185000.0,68.6053,68.6428,68.5866,68.5866,185000.0
2014-10-02 10:20:00,73.25,73.33,73.25,73.26,95700.0,68.5866,68.6615,68.5866,68.596,95700.0
2014-10-02 10:30:00,73.26,73.26,73.05,73.12,189700.0,68.596,68.596,68.3993,68.4649,189700.0
2014-10-02 10:40:00,73.13,73.17,73.0,73.01,136000.0,68.4742,68.5117,68.3525,68.3619,136000.0
2014-10-02 10:50:00,73.0,73.03,72.77,72.78,166900.0,68.3525,68.3806,68.1372,68.1465,166900.0
2014-10-02 11:00:00,72.78,73.07,72.77,73.0,174900.0,68.1465,68.4181,68.1372,68.3525,174900.0
2014-10-02 11:10:00,73.01,73.11,72.97,73.02,74400.0,68.3619,68.4555,68.3244,68.3713,74400.0
2014-10-02 11:20:00,73.01,73.08,72.99,73.02,136700.0,68.3619,68.4274,68.3432,68.3713,136700.0
2014-10-02 11:30:00,73.03,73.05,72.74,72.83,109100.0,68.3806,68.3993,68.1091,68.1933,109100.0
2014-10-02 11:40:00,72.84,72.87,72.63,72.85,135000.0,68.2027,68.2308,68.0061,68.2121,135000.0
2014-10-02 11:50:00,72.85,72.9,72.77,72.89,73400.0,68.2121,68.2589,68.1372,68.2495,73400.0
2014-10-02 12:00:00,72.88,72.99,72.87,72.99,68300.0,68.2402,68.3432,68.2308,68.3432,68300.0
2014-10-02 12:10:00,72.98,73.05,72.87,72.9,83500.0,68.3338,68.3993,68.2308,68.2589,83500.0
2014-10-02 12:20:00,72.91,72.95,72.86,72.93,61400.0,68.2683,68.3057,68.2214,68.287,61400.0
2014-10-02 12:30:00,72.94,73.02,72.8,72.82,57000.0,68.2963,68.3713,68.1653,68.184,57000.0
2014-10-02 12:40:00,72.83,72.9,72.74,72.88,141400.0,68.1933,68.2589,68.1091,68.2402,141400.0
2014-10-02 12:50:00,72.9,73.16,72.89,73.14,58100.0,68.2589,68.5023,68.2495,68.4836,58100.0
2014-10-02 13:00:00,73.13,73.15,73.03,73.1,58800.0,68.4742,68.493,68.3806,68.4462,58800.0
2014-10-02 13:10:00,73.1,73.28,73.09,73.22,67800.0,68.4462,68.6147,68.4368,68.5585,67800.0
2014-10-02 13:20:00,73.21,73.26,73.16,73.25,87700.0,68.5492,68.596,68.5023,68.5866,87700.0
2014-10-02 13:30:00,73.26,73.35,73.07,73.1,75500.0,68.596,68.6802,68.4181,68.4462,75500.0
2014-10-02 13:40:00,73.09,73.18,73.06,73.15,82000.0,68.4368,68.5211,68.4087,68.493,82000.0
2014-10-02 13:50:00,73.14,73.34,73.14,73.21,85800.0,68.4836,68.6709,68.4836,68.5492,85800.0
2014-10-02 14:00:00,73.21,73.53,73.21,73.5,76100.0,68.5492,68.8488,68.5492,68.8207,76100.0
2014-10-02 14:10:00,73.49,73.58,73.45,73.46,80200.0,68.8113,68.8956,68.7739,68.7832,80200.0
2014-10-02 14:20:00,73.46,73.63,73.41,73.62,63800.0,68.7832,68.9424,68.7364,68.9331,63800.0
2014-10-02 14:30:00,73.62,73.64,73.44,73.46,83900.0,68.9331,68.9518,68.7645,68.7832,83900.0
2014-10-02 14:40:00,73.46,73.67,73.45,73.59,90300.0,68.7832,68.9799,68.7739,68.905,90300.0
2014-10-02 14:50:00,73.59,73.73,73.57,73.62,89100.0,68.905,69.0361,68.8862,68.9331,89100.0
2014-10-02 15:00:00,73.61,73.63,73.52,73.59,117800.0,68.9237,68.9424,68.8394,68.905,117800.0
2014-10-02 15:10:00,73.59,73.64,73.44,73.45,80400.0,68.905,68.9518,68.7645,68.7739,80400.0
2014-10-02 15:20:00,73.45,73.6,73.45,73.56,114500.0,68.7739,68.9143,68.7739,68.8769,114500.0
2014-10-02 15:30:00,73.55,73.56,73.43,73.54,95200.0,68.8675,68.8769,68.7551,68.8581,95200.0
2014-10-02 15:40:00,73.55,73.55,73.42,73.52,187900.0,68.8675,68.8675,68.7458,68.8394,187900.0
2014-10-02 15:50:00,73.54,73.59,73.44,73.46,370100.0,68.8581,68.905,68.7645,68.7832,370100.0
2014-10-03 09:30:00,74.05,74.14,73.9,74.0,193900.0,69.3357,69.4199,69.1952,69.2889,193900.0
2014-10-03 09:40:00,74.02,74.37,74.01,74.29,377900.0,69.3076,69.6353,69.2982,69.5604,377900.0
2014-10-03 09:50:00,74.3,74.32,74.12,74.16,169400.0,69.5698,69.5885,69.4012,69.4387,169400.0
2014-10-03 10:00:00,74.17,74.43,74.17,74.39,177300.0,69.448,69.6915,69.448,69.654,177300.0
2014-10-03 10:10:00,74.39,74.39,74.21,74.25,94000.0,69.654,69.654,69.4855,69.5229,94000.0
2014-10-03 10:20:00,74.25,74.32,74.22,74.27,168200.0,69.5229,69.5885,69.4949,69.5417,168200.0
2014-10-03 10:30:00,74.27,74.28,74.15,74.26,89200.0,69.5417,69.551,69.4293,69.5323,89200.0
2014-10-03 10:40:00,74.26,74.27,74.13,74.24,239000.0,69.5323,69.5417,69.4106,69.5136,239000.0
2014-10-03 10:50:00,74.25,74.26,74.19,74.22,78900.0,69.5229,69.5323,69.4668,69.4949,78900.0
2014-10-03 11:00:00,74.21,74.35,74.18,74.3,84200.0,69.4855,69.6166,69.4574,69.5698,84200.0
2014-10-03 11:10:00,74.3,74.32,74.2,74.22,68300.0,69.5698,69.5885,69.4761,69.4949,68300.0
2014-10-03 11:20:00,74.22,74.32,74.19,74.27,84600.0,69.4949,69.5885,69.4668,69.5417,84600.0
2014-10-03 11:30:00,74.29,74.31,74.21,74.22,65300.0,69.5604,69.5791,69.4855,69.4949,65300.0
2014-10-03 11:40:00,74.23,74.3,74.19,74.28,68800.0,69.5042,69.5698,69.4668,69.551,68800.0
2014-10-03 11:50:00,74.27,74.3,74.22,74.25,54400.0,69.5417,69.5698,69.4949,69.5229,54400.0
2014-10-03 12:00:00,74.25,74.31,74.21,74.26,107800.0,69.5229,69.5791,69.4855,69.5323,107800.0
2014-10-03 12:10:00,74.25,74.3,74.22,74.24,116300.0,69.5229,69.5698,69.4949,69.5136,116300.0
2014-10-03 12:20:00,74.25,74.4,74.24,74.4,52000.0,69.5229,69.6634,69.5136,69.6634,52000.0
2014-10-03 12:30:00,74.4,74.53,74.4,74.52,89600.0,69.6634,69.7851,69.6634,69.7758,89600.0
2014-10-03 12:40:00,74.51,74.62,74.48,74.48,62600.0,69.7664,69.8694,69.7383,69.7383,62600.0
2014-10-03 12:50:00,74.47,74.53,74.42,74.49,54400.0,69.7289,69.7851,69.6821,69.7477,54400.0
2014-10-03 13:00:00,74.47,74.5,74.44,74.49,55800.0,69.7289,69.757,69.7008,69.7477,55800.0
2014-10-03 13:10:00,74.48,74.49,74.38,74.41,76300.0,69.7383,69.7477,69.6447,69.6728,76300.0
2014-10-03 13:20:00,74.4,74.48,74.4,74.44,53600.0,69.6634,69.7383,69.6634,69.7008,53600.0
2014-10-03 13:30:00,74.44,74.47,74.35,74.44,120500.0,69.7008,69.7289,69.6166,69.7008,120500.0
2014-10-03 13:40:00,74.44,74.45,74.36,74.38,37600.0,69.7008,69.7102,69.6259,69.6447,37600.0
2014-10-03 13:50:00,74.37,74.42,74.34,74.39,67000.0,69.6353,69.6821,69.6072,69.654,67000.0
2014-10-03 14:00:00,74.38,74.51,74.38,74.5,129200.0,69.6447,69.7664,69.6447,69.757,129200.0
2014-10-03 14:10:00,74.5,74.52,74.47,74.49,240100.0,69.757,69.7758,69.7289,69.7477,240100.0
2014-10-03 14:20:00,74.49,74.61,74.48,74.53,78800.0,69.7477,69.86,69.7383,69.7851,78800.0
2014-10-03 14:30:00,74.52,74.62,74.52,74.6,77300.0,69.7758,69.8694,69.7758,69.8507,77300.0
2014-10-03 14:40:00,74.61,74.63,74.44,74.44,95400.0,69.86,69.8788,69.7008,69.7008,95400.0
2014-10-03 14:50:00,74.44,74.48,74.39,74.47,86100.0,69.7008,69.7383,69.654,69.7289,86100.0
2014-10-03 15:00:00,74.48,74.52,74.37,74.38,99900.0,69.7383,69.7758,69.6353,69.6447,99900.0
2014-10-03 15:10:00,74.38,74.45,74.36,74.37,69600.0,69.6447,69.7102,69.6259,69.6353,69600.0
2014-10-03 15:20:00,74.37,74.49,74.33,74.43,105900.0,69.6353,69.7477,69.5979,69.6915,105900.0
2014-10-03 15:30:00,74.43,74.46,74.37,74.37,99300.0,69.6915,69.7196,69.6353,69.6353,99300.0
2014-10-03 15:40:00,74.38,74.45,74.36,74.39,146500.0,69.6447,69.7102,69.6259,69.654,146500.0
2014-10-03 15:50:00,74.4,74.4,74.32,74.32,358400.0,69.6634,69.6634,69.5885,69.5885,358400.0
2014-10-06 09:30:00,74.62,74.74,74.4,74.49,335300.0,69.8694,69.9817,69.6634,69.7477,335300.0
2014-10-06 09:40:00,74.48,74.54,74.41,74.45,199300.0,69.7383,69.7945,69.6728,69.7102,199300.0
2014-10-06 09:50:00,74.46,74.5,74.39,74.4,105000.0,69.7196,69.757,69.654,69.6634,105000.0
2014-10-06 10:00:00,74.41,74.48,74.4,74.44,185600.0,69.6728,69.7383,69.6634,69.7008,185600.0
2014-10-06 10:10:00,74.45,74.53,74.39,74.45,186800.0,69.7102,69.7851,69.654,69.7102,186800.0
2014-10-06 10:20:00,74.44,74.44,74.4,74.4,116200.0,69.7008,69.7008,69.6634,69.6634,116200.0
2014-10-06 10:30:00,74.4,74.59,74.4,74.55,178700.0,69.6634,69.8413,69.6634,69.8038,178700.0
2014-10-06 10:40:00,74.55,74.6,74.48,74.49,80900.0,69.8038,69.8507,69.7383,69.7477,80900.0
2014-10-06 10:50:00,74.5,74.51,74.46,74.48,200300.0,69.757,69.7664,69.7196,69.7383,200300.0
2014-10-06 11:00:00,74.48,74.62,74.47,74.58,126500.0,69.7383,69.8694,69.7289,69.8319,126500.0
2014-10-06 11:10:00,74.59,74.68,74.54,74.65,61200.0,69.8413,69.9256,69.7945,69.8975,61200.0
2014-10-06 11:20:00,74.66,74.71,74.55,74.65,51900.0,69.9068,69.9537,69.8038,69.8975,51900.0
2014-10-06 11:30:00,74.65,74.78,74.59,74.61,127000.0,69.8975,70.0192,69.8413,69.86,127000.0
2014-10-06 11:40:00,74.61,74.64,74.48,74.57,169100.0,69.86,69.8881,69.7383,69.8226,169100.0
2014-10-06 11:50:00,74.55,74.58,74.41,74.53,87100.0,69.8038,69.8319,69.6728,69.7851,87100.0
2014-10-06 12:00:00,74.52,74.6,74.5,74.52,39800.0,69.7758,69.8507,69.757,69.7758,39800.0
2014-10-06 12:10:00,74.52,74.54,74.48,74.51,48000.0,69.7758,69.7945,69.7383,69.7664,48000.0
2014-10-06 12:20:00,74.51,74.56,74.47,74.52,85200.0,69.7664,69.8132,69.7289,69.7758,85200.0
2014-10-06 12:30:00,74.51,74.54,74.45,74.52,53000.0,69.7664,69.7945,69.7102,69.7758,53000.0
2014-10-06 12:40:00,74.5,74.55,74.44,74.49,137000.0,69.757,69.8038,69.7008,69.7477,137000.0
2014-10-06 12:50:00,74.49,74.58,74.47,74.53,132600.0,69.7477,69.8319,69.7289,69.7851,132600.0
2014-10-06 13:00:00,74.51,74.63,74.45,74.56,52100.0,69.7664,69.8788,69.7102,69.8132,52100.0
2014-10-06 13:10:00,74.56,74.65,74.5,74.6,189400.0,69.8132,69.8975,69.757,69.8507,189400.0
2014-10-06 13:20:00,74.6,74.68,74.56,74.64,37500.0,69.8507,69.9256,69.8132,69.8881,37500.0
2014-10-06 13:30:00,74.66,74.69,74.53,74.6,132600.0,69.9068,69.9349,69.7851,69.8507,132600.0
2014-10-06 13:40:00,74.58,74.6,74.51,74.52,21400.0,69.8319,69.8507,69.7664,69.7758,21400.0
2014-10-06 13:50:00,74.51,74.56,74.5,74.53,49000.0,69.7664,69.8132,69.757,69.7851,49000.0
2014-10-06 14:00:00,74.52,74.6,74.5,74.55,82200.0,69.7758,69.8507,69.757,69.8038,82200.0
2014-10-06 14:10:00,74.54,74.63,74.51,74.6,33000.0,69.7945,69.8788,69.7664,69.8507,33000.0
2014-10-06 14:20:00,74.61,74.74,74.61,74.68,33200.0,69.86,69.9817,69.86,69.9256,33200.0
2014-10-06 14:30:00,74.7,74.73,74.65,74.65,46900.0,69.9443,69.9724,69.8975,69.8975,46900.0
2014-10-06 14:40:00,74.66,74.67,74.6,74.63,31300.0,69.9068,69.9162,69.8507,69.8788,31300.0
2014-10-06 14:50:00,74.64,74.67,74.56,74.58,42600.0,69.8881,69.9162,69.8132,69.8319,42600.0
2014-10-06 15:00:00,74.59,74.65,74.5,74.52,58900.0,69.8413,69.8975,69.757,69.7758,58900.0
2014-10-06 15:10:00,74.51,74.59,74.49,74.56,45900.0,69.7664,69.8413,69.7477,69.8132,45900.0
2014-10-06 15:20:00,74.56,74.66,74.52,74.59,41200.0,69.8132,69.9068,69.7758,69.8413,41200.0
2014-10-06 15:30:00,74.59,74.69,74.52,74.65,71400.0,69.8413,69.9349,69.7758,69.8975,71400.0
2014-10-06 15:40:00,74.62,74.69,74.55,74.58,322100.0,69.8694,69.9349,69.8038,69.8319,322100.0
2014-10-06 15:50:00,74.57,74.64,74.52,74.53,270300.0,69.8226,69.8881,69.7758,69.7851,270300.0
2014-10-07 09:30:00,74.1,74.32,74.01,74.01,362300.0,69.4871,69.6934,69.4027,69.4027,362300.0
2014-10-07 09:40:00,74.01,74.27,73.99,74.04,766700.0,69.4027,69.6465,69.384,69.4309,766700.0
2014-10-07 09:50:00,74.03,74.06,73.8,73.92,145700.0,69.4215,69.4496,69.2058,69.3183,145700.0
2014-10-07 10:00:00,73.9,74.01,73.84,73.87,155000.0,69.2996,69.4027,69.2433,69.2714,155000.0
2014-10-07 10:10:00,73.86,73.92,73.67,73.71,105200.0,69.2621,69.3183,69.0839,69.1214,105200.0
2014-10-07 10:20:00,73.72,73.83,73.64,73.8,131400.0,69.1308,69.2339,69.0558,69.2058,131400.0
2014-10-07 10:30:00,73.81,74.0,73.79,73.8,129600.0,69.2152,69.3934,69.1964,69.2058,129600.0
2014-10-07 10:40:00,73.8,73.95,73.78,73.88,64100.0,69.2058,69.3465,69.1871,69.2808,64100.0
2014-10-07 10:50:00,73.89,73.93,73.67,73.7,66600.0,69.2902,69.3277,69.0839,69.112,66600.0
2014-10-07 11:00:00,73.72,73.77,73.62,73.68,109100.0,69.1308,69.1777,69.037,69.0933,109100.0
2014-10-07 11:10:00,73.68,73.75,73.56,73.61,68100.0,69.0933,69.1589,68.9807,69.0276,68100.0
2014-10-07 11:20:00,73.6,73.67,73.52,73.57,71900.0,69.0183,69.0839,68.9432,68.9901,71900.0
2014-10-07 11:30:00,73.56,73.62,73.51,73.56,96100.0,68.9807,69.037,68.9339,68.9807,96100.0
2014-10-07 11:40:00,73.55,73.55,73.48,73.55,74200.0,68.9714,68.9714,68.9057,68.9714,74200.0
2014-10-07 11:50:00,73.56,73.63,73.45,73.6,86900.0,68.9807,69.0464,68.8776,69.0183,86900.0
2014-10-07 12:00:00,73.62,73.71,73.59,73.67,65900.0,69.037,69.1214,69.0089,69.0839,65900.0
2014-10-07 12:10:00,73.67,73.76,73.65,73.7,63300.0,69.0839,69.1683,69.0651,69.112,63300.0
2014-10-07 12:20:00,73.7,73.73,73.58,73.61,67800.0,69.112,69.1402,68.9995,69.0276,67800.0
2014-10-07 12:30:00,73.61,73.62,73.48,73.5,48300.0,69.0276,69.037,68.9057,68.9245,48300.0
2014-10-07 12:40:00,73.49,73.53,73.44,73.46,62900.0,68.9151,68.9526,68.8682,68.887,62900.0
2014-10-07 12:50:00,73.47,73.62,73.46,73.57,54700.0,68.8963,69.037,68.887,68.9901,54700.0
2014-10-07 13:00:00,73.58,73.59,73.4,73.42,56000.0,68.9995,69.0089,68.8307,68.8495,56000.0
2014-10-07 13:10:00,73.43,73.59,73.4,73.55,56500.0,68.8588,69.0089,68.8307,68.9714,56500.0
2014-10-07 13:20:00,73.56,73.62,73.53,73.62,62200.0,68.9807,69.037,68.9526,69.037,62200.0
2014-10-07 13:30:00,73.62,73.64,73.45,73.46,53000.0,69.037,69.0558,68.8776,68.887,53000.0
2014-10-07 13:40:00,73.47,73.58,73.45,73.55,72800.0,68.8963,68.9995,68.8776,68.9714,72800.0
2014-10-07 13:50:00,73.55,73.58,73.45,73.45,63400.0,68.9714,68.9995,68.8776,68.8776,63400.0
2014-10-07 14:00:00,73.45,73.45,73.32,73.37,96300.0,68.8776,68.8776,68.7557,68.8026,96300.0
2014-10-07 14:10:00,73.37,73.42,73.28,73.33,101500.0,68.8026,68.8495,68.7182,68.7651,101500.0
2014-10-07 14:20:00,73.32,73.34,73.14,73.16,165100.0,68.7557,68.7744,68.5869,68.6056,165100.0
2014-10-07 14:30:00,73.17,73.21,73.1,73.16,152900.0,68.615,68.6525,68.5494,68.6056,152900.0
2014-10-07 14:40:00,73.16,73.25,73.13,73.2,111300.0,68.6056,68.69,68.5775,68.6432,111300.0
2014-10-07 14:50:00,73.2,73.24,73.12,73.16,77400.0,68.6432,68.6807,68.5681,68.6056,77400.0
2014-10-07 15:00:00,73.16,73.27,73.09,73.13,149800.0,68.6056,68.7088,68.54,68.5775,149800.0
2014-10-07 15:10:00,73.14,73.16,73.0,73.0,145300.0,68.5869,68.6056,68.4556,68.4556,145300.0
2014-10-07 15:20:00,73.0,73.15,72.99,73.15,180200.0,68.4556,68.5963,68.4462,68.5963,180200.0
2014-10-07 15:30:00,73.16,73.25,73.12,73.12,189100.0,68.6056,68.69,68.5681,68.5681,189100.0
2014-10-07 15:40:00,73.13,73.23,73.1,73.17,254500.0,68.5775,68.6713,68.5494,68.615,254500.0
2014-10-07 15:50:00,73.17,73.17,72.96,72.97,498000.0,68.615,68.615,68.4181,68.4275,498000.0
2014-10-08 09:30:00,72.75,73.09,72.7,73.0,139400.0,68.2212,68.54,68.1743,68.4556,139400.0
2014-10-08 09:40:00,72.99,73.03,72.9,73.0,127700.0,68.4462,68.4837,68.3618,68.4556,127700.0
2014-10-08 09:50:00,73.0,73.08,72.76,72.78,121500.0,68.4556,68.5306,68.2305,68.2493,121500.0
2014-10-08 10:00:00,72.79,72.85,72.6,72.75,92100.0,68.2587,68.3149,68.0805,68.2212,92100.0
2014-10-08 10:10:00,72.75,73.02,72.74,72.79,86800.0,68.2212,68.4744,68.2118,68.2587,86800.0
2014-10-08 10:20:00,72.8,72.94,72.73,72.9,65700.0,68.2681,68.3993,68.2024,68.3618,65700.0
2014-10-08 10:30:00,72.91,73.0,72.79,72.86,70100.0,68.3712,68.4556,68.2587,68.3243,70100.0
2014-10-08 10:40:00,72.86,72.91,72.6,72.67,86600.0,68.3243,68.3712,68.0805,68.1461,86600.0
2014-10-08 10:50:00,72.67,72.68,72.5,72.52,89800.0,68.1461,68.1555,67.9867,68.0055,89800.0
2014-10-08 11:00:00,72.52,72.67,72.48,72.67,97000.0,68.0055,68.1461,67.968,68.1461,97000.0
2014-10-08 11:10:00,72.67,72.74,72.56,72.6,36500.0,68.1461,68.2118,68.043,68.0805,36500.0
2014-10-08 11:20:00,72.59,72.92,72.57,72.9,87700.0,68.0711,68.3806,68.0524,68.3618,87700.0
2014-10-08 11:30:00,72.89,72.96,72.69,72.72,54900.0,68.3525,68.4181,68.1649,68.193,54900.0
2014-10-08 11:40:00,72.72,72.74,72.6,72.62,52000.0,68.193,68.2118,68.0805,68.0993,52000.0
2014-10-08 11:50:00,72.62,72.8,72.57,72.78,55400.0,68.0993,68.2681,68.0524,68.2493,55400.0
2014-10-08 12:00:00,72.77,72.92,72.73,72.76,44300.0,68.2399,68.3806,68.2024,68.2305,44300.0
2014-10-08 12:10:00,72.76,72.87,72.74,72.83,50700.0,68.2305,68.3337,68.2118,68.2962,50700.0
2014-10-08 12:20:00,72.82,72.83,72.65,72.7,34700.0,68.2868,68.2962,68.1274,68.1743,34700.0
2014-10-08 12:30:00,72.68,72.83,72.64,72.78,53200.0,68.1555,68.2962,68.118,68.2493,53200.0
2014-10-08 12:40:00,72.79,72.83,72.65,72.71,26100.0,68.2587,68.2962,68.1274,68.1837,26100.0
2014-10-08 12:50:00,72.73,72.73,72.6,72.69,26000.0,68.2024,68.2024,68.0805,68.1649,26000.0
2014-10-08 13:00:00,72.7,72.86,72.66,72.76,32600.0,68.1743,68.3243,68.1368,68.2305,32600.0
2014-10-08 13:10:00,72.74,72.78,72.73,72.74,40700.0,68.2118,68.2493,68.2024,68.2118,40700.0
2014-10-08 13:20:00,72.72,72.78,72.7,72.73,35400.0,68.193,68.2493,68.1743,68.2024,35400.0
2014-10-08 13:30:00,72.73,72.87,72.72,72.85,55500.0,68.2024,68.3337,68.193,68.3149,55500.0
2014-10-08 13:40:00,72.85,73.02,72.79,73.01,61400.0,68.3149,68.4744,68.2587,68.465,61400.0
2014-10-08 13:50:00,73.0,73.07,72.95,73.02,45700.0,68.4556,68.5212,68.4087,68.4744,45700.0
2014-10-08 14:00:00,73.01,73.29,73.0,73.27,126800.0,68.465,68.7276,68.4556,68.7088,126800.0
2014-10-08 14:10:00,73.28,73.46,73.26,73.43,76500.0,68.7182,68.887,68.6994,68.8588,76500.0
2014-10-08 14:20:00,73.45,73.65,73.45,73.62,120000.0,68.8776,69.0651,68.8776,69.037,120000.0
2014-10-08 14:30:00,73.63,73.72,73.59,73.6,101900.0,69.0464,69.1308,69.0089,69.0183,101900.0
2014-10-08 14:40:00,73.6,73.64,73.45,73.46,101400.0,69.0183,69.0558,68.8776,68.887,101400.0
2014-10-08 14:50:00,73.46,73.52,73.36,73.45,77200.0,68.887,68.9432,68.7932,68.8776,77200.0
2014-10-08 15:00:00,73.46,73.68,73.46,73.67,53000.0,68.887,69.0933,68.887,69.0839,53000.0
2014-10-08 15:10:00,73.66,73.72,73.61,73.68,53700.0,69.0745,69.1308,69.0276,69.0933,53700.0
2014-10-08 15:20:00,73.67,73.9,73.65,73.83,87800.0,69.0839,69.2996,69.0651,69.2339,87800.0
2014-10-08 15:30:00,73.83,73.91,73.78,73.87,138300.0,69.2339,69.309,69.1871,69.2714,138300.0
2014-10-08 15:40:00,73.87,74.06,73.86,74.03,138600.0,69.2714,69.4496,69.2621,69.4215,138600.0
2014-10-08 15:50:00,74.04,74.07,73.87,73.98,351300.0,69.4309,69.459,69.2714,69.3746,351300.0
2014-10-09 09:30:00,73.98,73.98,73.61,73.81,114300.0,69.3746,69.3746,69.0276,69.2152,114300.0
2014-10-09 09:40:00,73.83,73.87,73.54,73.56,86600.0,69.2339,69.2714,68.962,68.9807,86600.0
2014-10-09 09:50:00,73.56,73.56,73.17,73.35,141800.0,68.9807,68.9807,68.615,68.7838,141800.0
2014-10-09 10:00:00,73.4,73.53,73.24,73.29,136100.0,68.8307,68.9526,68.6807,68.7276,136100.0
2014-10-09 10:10:00,73.29,73.34,73.1,73.26,106800.0,68.7276,68.7744,68.5494,68.6994,106800.0
2014-10-09 10:20:00,73.25,73.3,73.03,73.09,97300.0,68.69,68.7369,68.4837,68.54,97300.0
2014-10-09 10:30:00,73.09,73.09,72.83,72.89,109200.0,68.54,68.54,68.2962,68.3525,109200.0
2014-10-09 10:40:00,72.89,72.97,72.84,72.9,107400.0,68.3525,68.4275,68.3056,68.3618,107400.0
2014-10-09 10:50:00,72.89,73.01,72.79,73.0,154000.0,68.3525,68.465,68.2587,68.4556,154000.0
2014-10-09 11:00:00,73.01,73.05,72.84,72.98,102800.0,68.465,68.5025,68.3056,68.4369,102800.0
2014-10-09 11:10:00,72.98,73.12,72.86,72.93,116900.0,68.4369,68.5681,68.3243,68.39,116900.0
2014-10-09 11:20:00,72.92,73.05,72.87,72.98,51600.0,68.3806,68.5025,68.3337,68.4369,51600.0
2014-10-09 11:30:00,73.0,73.01,72.65,72.68,145400.0,68.4556,68.465,68.1274,68.1555,145400.0
2014-10-09 11:40:00,72.68,72.69,72.45,72.53,122400.0,68.1555,68.1649,67.9398,68.0149,122400.0
2014-10-09 11:50:00,72.52,72.62,72.21,72.29,240100.0,68.0055,68.0993,67.7148,67.7898,240100.0
2014-10-09 12:00:00,72.28,72.43,72.27,72.37,107300.0,67.7804,67.9211,67.7711,67.8648,107300.0
2014-10-09 12:10:00,72.36,72.43,72.16,72.28,118300.0,67.8554,67.9211,67.6679,67.7804,118300.0
2014-10-09 12:20:00,72.28,72.28,72.06,72.1,144500.0,67.7804,67.7804,67.5741,67.6116,144500.0
2014-10-09 12:30:00,72.11,72.24,72.02,72.15,84100.0,67.621,67.7429,67.5366,67.6585,84100.0
2014-10-09 12:40:00,72.14,72.31,72.12,72.27,58800.0,67.6491,67.8086,67.6304,67.7711,58800.0
2014-10-09 12:50:00,72.27,72.29,72.15,72.23,63800.0,67.7711,67.7898,67.6585,67.7335,63800.0
2014-10-09 13:00:00,72.24,72.24,71.85,71.89,168700.0,67.7429,67.7429,67.3772,67.4147,168700.0
2014-10-09 13:10:00,71.89,72.07,71.81,72.02,100100.0,67.4147,67.5835,67.3397,67.5366,100100.0
2014-10-09 13:20:00,72.03,72.21,72.01,72.05,88600.0,67.546,67.7148,67.5272,67.5647,88600.0
2014-10-09 13:30:00,72.04,72.37,71.98,72.36,92000.0,67.5554,67.8648,67.4991,67.8554,92000.0
2014-10-09 13:40:00,72.38,72.4,72.18,72.21,64300.0,67.8742,67.893,67.6867,67.7148,64300.0
2014-10-09 13:50:00,72.22,72.3,72.03,72.11,71600.0,67.7242,67.7992,67.546,67.621,71600.0
2014-10-09 14:00:00,72.1,72.13,71.96,72.08,64700.0,67.6116,67.6398,67.4803,67.5929,64700.0
2014-10-09 14:10:00,72.08,72.08,71.87,71.88,96300.0,67.5929,67.5929,67.396,67.4053,96300.0
2014-10-09 14:20:00,71.89,72.04,71.87,71.92,79600.0,67.4147,67.5554,67.396,67.4428,79600.0
2014-10-09 14:30:00,71.9,72.17,71.84,72.07,111400.0,67.4241,67.6773,67.3678,67.5835,111400.0
2014-10-09 14:40:00,72.07,72.09,71.91,72.01,69600.0,67.5835,67.6023,67.4335,67.5272,69600.0
2014-10-09 14:50:00,71.99,72.17,71.97,72.04,74000.0,67.5085,67.6773,67.4897,67.5554,74000.0
2014-10-09 15:00:00,72.03,72.16,71.94,71.98,123100.0,67.546,67.6679,67.4616,67.4991,123100.0
2014-10-09 15:10:00,71.99,72.32,71.98,72.27,113600.0,67.5085,67.8179,67.4991,67.7711,113600.0
2014-10-09 15:20:00,72.26,72.26,72.1,72.14,93200.0,67.7617,67.7617,67.6116,67.6491,93200.0
2014-10-09 15:30:00,72.15,72.35,72.15,72.23,178500.0,67.6585,67.8461,67.6585,67.7335,178500.0
2014-10-09 15:40:00,72.23,72.25,71.84,71.89,298100.0,67.7335,67.7523,67.3678,67.4147,298100.0
2014-10-09 15:50:00,71.88,72.05,71.83,71.84,508200.0,67.4053,67.5647,67.3584,67.3678,508200.0
2014-10-10 09:30:00,71.8,72.07,71.55,71.98,326600.0,67.3303,67.5835,67.0959,67.4991,326600.0
2014-10-10 09:40:00,71.97,72.28,71.91,72.18,120400.0,67.4897,67.7804,67.4335,67.6867,120400.0
2014-10-10 09:50:00,72.19,72.3,71.92,72.0,80500.0,67.696,67.7992,67.4428,67.5179,80500.0
2014-10-10 10:00:00,71.98,72.01,71.53,71.6,88100.0,67.4991,67.5272,67.0771,67.1428,88100.0
2014-10-10 10:10:00,71.59,71.83,71.54,71.63,104800.0,67.1334,67.3584,67.0865,67.1709,104800.0
2014-10-10 10:20:00,71.63,71.64,71.21,71.54,206800.0,67.1709,67.1803,66.777,67.0865,206800.0
2014-10-10 10:30:00,71.52,71.87,71.43,71.78,172500.0,67.0677,67.396,66.9833,67.3116,172500.0
2014-10-10 10:40:00,71.77,71.89,71.6,71.82,160800.0,67.3022,67.4147,67.1428,67.3491,160800.0
2014-10-10 10:50:00,71.83,72.05,71.79,71.9,169700.0,67.3584,67.5647,67.3209,67.4241,169700.0
2014-10-10 11:00:00,71.9,71.98,71.75,71.78,100700.0,67.4241,67.4991,67.2834,67.3116,100700.0
2014-10-10 11:10:00,71.77,71.79,71.48,71.73,143400.0,67.3022,67.3209,67.0302,67.2647,143400.0
2014-10-10 11:20:00,71.71,71.83,71.61,71.67,157900.0,67.2459,67.3584,67.1521,67.2084,157900.0
2014-10-10 11:30:00,71.66,71.75,71.62,71.65,61700.0,67.199,67.2834,67.1615,67.1896,61700.0
2014-10-10 11:40:00,71.65,71.8,71.53,71.79,64700.0,67.1896,67.3303,67.0771,67.3209,64700.0
2014-10-10 11:50:00,71.8,71.87,71.63,71.66,63100.0,67.3303,67.396,67.1709,67.199,63100.0
2014-10-10 12:00:00,71.68,71.91,71.65,71.76,84800.0,67.2178,67.4335,67.1896,67.2928,84800.0
2014-10-10 12:10:00,71.76,71.84,71.67,71.69,70000.0,67.2928,67.3678,67.2084,67.2272,70000.0
2014-10-10 12:20:00,71.69,71.92,71.64,71.78,116000.0,67.2272,67.4428,67.1803,67.3116,116000.0
2014-10-10 12:30:00,71.79,72.11,71.78,71.83,94300.0,67.3209,67.621,67.3116,67.3584,94300.0
2014-10-10 12:40:00,71.82,71.91,71.82,71.85,51100.0,67.3491,67.4335,67.3491,67.3772,51100.0
2014-10-10 12:50:00,71.86,71.87,71.65,71.67,66700.0,67.3866,67.396,67.1896,67.2084,66700.0
2014-10-10 13:00:00,71.66,71.7,71.5,71.58,60800.0,67.199,67.2365,67.049,67.124,60800.0
2014-10-10 13:10:00,71.58,71.64,71.45,71.48,108600.0,67.124,67.1803,67.0021,67.0302,108600.0
2014-10-10 13:20:00,71.48,71.55,71.44,71.48,116400.0,67.0302,67.0959,66.9927,67.0302,116400.0
2014-10-10 13:30:00,71.48,71.72,71.48,71.72,69200.0,67.0302,67.2553,67.0302,67.2553,69200.0
2014-10-10 13:40:00,71.71,71.76,71.55,71.59,40600.0,67.2459,67.2928,67.0959,67.1334,40600.0
2014-10-10 13:50:00,71.59,71.65,71.51,71.55,47200.0,67.1334,67.1896,67.0584,67.0959,47200.0
2014-10-10 14:00:00,71.57,71.65,71.46,71.5,48700.0,67.1146,67.1896,67.0115,67.049,48700.0
2014-10-10 14:10:00,71.49,71.51,71.31,71.34,53200.0,67.0396,67.0584,66.8708,66.8989,53200.0
2014-10-10 14:20:00,71.33,71.38,71.18,71.2,147200.0,66.8896,66.9365,66.7489,66.7677,147200.0
2014-10-10 14:30:00,71.21,71.24,71.01,71.04,134800.0,66.777,66.8052,66.5895,66.6176,134800.0
2014-10-10 14:40:00,71.04,71.14,70.92,71.11,121000.0,66.6176,66.7114,66.5051,66.6833,121000.0
2014-10-10 14:50:00,71.11,71.2,71.04,71.07,72500.0,66.6833,66.7677,66.6176,66.6458,72500.0
2014-10-10 15:00:00,71.07,71.08,70.85,70.89,103300.0,66.6458,66.6551,66.4394,66.477,103300.0
2014-10-10 15:10:00,70.89,71.04,70.81,70.9,132100.0,66.477,66.6176,66.4019,66.4863,132100.0
2014-10-10 15:20:00,70.91,70.97,70.8,70.86,139100.0,66.4957,66.552,66.3926,66.4488,139100.0
2014-10-10 15:30:00,70.88,70.91,70.77,70.9,173500.0,66.4676,66.4957,66.3644,66.4863,173500.0
2014-10-10 15:40:00,70.91,70.91,70.62,70.65,242700.0,66.4957,66.4957,66.2238,66.2519,242700.0
2014-10-10 15:50:00,70.65,70.68,70.5,70.51,607700.0,66.2519,66.28,66.1112,66.1206,607700.0
2014-10-13 09:30:00,70.59,70.7,70.48,70.66,217500.0,66.1956,66.2988,66.0925,66.2613,217500.0
2014-10-13 09:40:00,70.67,71.08,70.67,71.0,280600.0,66.2707,66.6551,66.2707,66.5801,280600.0
2014-10-13 09:50:00,71.0,71.02,70.55,70.78,141600.0,66.5801,66.5989,66.1581,66.3738,141600.0
2014-10-13 10:00:00,70.82,70.93,70.74,70.8,108700.0,66.4113,66.5145,66.3363,66.3926,108700.0
2014-10-13 10:10:00,70.79,70.86,70.52,70.55,103400.0,66.3832,66.4488,66.13,66.1581,103400.0
2014-10-13 10:20:00,70.54,70.78,70.5,70.51,115100.0,66.1487,66.3738,66.1112,66.1206,115100.0
2014-10-13 10:30:00,70.52,70.65,70.49,70.59,114800.0,66.13,66.2519,66.1019,66.1956,114800.0
2014-10-13 10:40:00,70.59,70.59,70.31,70.38,166800.0,66.1956,66.1956,65.9331,65.9987,166800.0
2014-10-13 10:50:00,70.39,70.69,70.33,70.59,122700.0,66.0081,66.2894,65.9518,66.1956,122700.0
2014-10-13 11:00:00,70.6,70.91,70.55,70.74,232600.0,66.205,66.4957,66.1581,66.3363,232600.0
2014-10-13 11:10:00,70.75,70.75,70.32,70.34,101500.0,66.3457,66.3457,65.9424,65.9612,101500.0
2014-10-13 11:20:00,70.33,70.65,70.32,70.57,61900.0,65.9518,66.2519,65.9424,66.1769,61900.0
2014-10-13 11:30:00,70.56,70.73,70.55,70.57,61400.0,66.1675,66.3269,66.1581,66.1769,61400.0
2014-10-13 11:40:00,70.55,70.75,70.55,70.75,72500.0,66.1581,66.3457,66.1581,66.3457,72500.0
2014-10-13 11:50:00,70.75,70.85,70.65,70.68,60600.0,66.3457,66.4394,66.2519,66.28,60600.0
2014-10-13 12:00:00,70.69,70.75,70.61,70.67,75700.0,66.2894,66.3457,66.2144,66.2707,75700.0
2014-10-13 12:10:00,70.68,70.91,70.66,70.84,86000.0,66.28,66.4957,66.2613,66.4301,86000.0
2014-10-13 12:20:00,70.85,71.0,70.8,71.0,48200.0,66.4394,66.5801,66.3926,66.5801,48200.0
2014-10-13 12:30:00,70.99,71.21,70.99,71.13,68000.0,66.5707,66.777,66.5707,66.702,68000.0
2014-10-13 12:40:00,71.14,71.18,70.96,70.98,73800.0,66.7114,66.7489,66.5426,66.5614,73800.0
2014-10-13 12:50:00,70.96,71.04,70.91,70.98,25100.0,66.5426,66.6176,66.4957,66.5614,25100.0
2014-10-13 13:00:00,71.0,71.07,70.97,70.98,44300.0,66.5801,66.6458,66.552,66.5614,44300.0
2014-10-13 13:10:00,70.98,71.01,70.7,70.79,64700.0,66.5614,66.5895,66.2988,66.3832,64700.0
2014-10-13 13:20:00,70.79,70.91,70.73,70.91,73200.0,66.3832,66.4957,66.3269,66.4957,73200.0
2014-10-13 13:30:00,70.89,70.97,70.84,70.91,32500.0,66.477,66.552,66.4301,66.4957,32500.0
2014-10-13 13:40:00,70.91,70.95,70.76,70.76,75200.0,66.4957,66.5332,66.3551,66.3551,75200.0
2014-10-13 13:50:00,70.76,70.87,70.68,70.83,375300.0,66.3551,66.4582,66.28,66.4207,375300.0
2014-10-13 14:00:00,70.83,70.97,70.7,70.95,93800.0,66.4207,66.552,66.2988,66.5332,93800.0
2014-10-13 14:10:00,70.96,70.96,70.77,70.77,33100.0,66.5426,66.5426,66.3644,66.3644,33100.0
2014-10-13 14:20:00,70.77,70.86,70.76,70.86,56100.0,66.3644,66.4488,66.3551,66.4488,56100.0
2014-10-13 14:30:00,70.86,70.86,70.72,70.79,58900.0,66.4488,66.4488,66.3175,66.3832,58900.0
2014-10-13 14:40:00,70.78,70.78,70.64,70.67,51200.0,66.3738,66.3738,66.2425,66.2707,51200.0
2014-10-13 14:50:00,70.67,70.8,70.5,70.55,80000.0,66.2707,66.3926,66.1112,66.1581,80000.0
2014-10-13 15:00:00,70.55,70.6,70.45,70.46,68700.0,66.1581,66.205,66.0643,66.0737,68700.0
2014-10-13 15:10:00,70.44,70.47,70.35,70.39,151400.0,66.055,66.0831,65.9706,66.0081,151400.0
2014-10-13 15:20:00,70.39,70.43,70.29,70.31,130000.0,66.0081,66.0456,65.9143,65.9331,130000.0
2014-10-13 15:30:00,70.31,70.31,69.83,69.93,399400.0,65.9331,65.9331,65.4829,65.5767,399400.0
2014-10-13 15:40:00,69.94,70.08,69.64,69.81,452700.0,65.5861,65.7174,65.3048,65.4642,452700.0
2014-10-13 15:50:00,69.8,69.9,69.66,69.7,615400.0,65.4548,65.5486,65.3235,65.361,615400.0
2014-10-14 09:30:00,70.04,70.5,70.0,70.37,253500.0,65.6799,66.1112,65.6424,65.9893,253500.0
2014-10-14 09:40:00,70.4,70.7,70.36,70.46,178700.0,66.0175,66.2988,65.98,66.0737,178700.0
2014-10-14 09:50:00,70.46,70.57,70.24,70.37,262100.0,66.0737,66.1769,65.8674,65.9893,262100.0
2014-10-14 10:00:00,70.4,70.73,70.29,70.69,177200.0,66.0175,66.3269,65.9143,66.2894,177200.0
2014-10-14 10:10:00,70.69,70.71,70.47,70.53,122100.0,66.2894,66.3082,66.0831,66.1394,122100.0
2014-10-14 10:20:00,70.55,70.76,70.48,70.71,164600.0,66.1581,66.3551,66.0925,66.3082,164600.0
2014-10-14 10:30:00,70.73,70.77,70.55,70.69,111100.0,66.3269,66.3644,66.1581,66.2894,111100.0
2014-10-14 10:40:00,70.69,70.89,70.58,70.88,129800.0,66.2894,66.477,66.1863,66.4676,129800.0
2014-10-14 10:50:00,70.88,71.01,70.69,70.73,236100.0,66.4676,66.5895,66.2894,66.3269,236100.0
2014-10-14 11:00:00,70.74,70.92,70.71,70.89,126000.0,66.3363,66.5051,66.3082,66.477,126000.0
2014-10-14 11:10:00,70.89,71.26,70.86,71.21,115600.0,66.477,66.8239,66.4488,66.777,115600.0
2014-10-14 11:20:00,71.21,71.23,70.98,71.0,212500.0,66.777,66.7958,66.5614,66.5801,212500.0
2014-10-14 11:30:00,71.01,71.22,70.97,71.18,158400.0,66.5895,66.7864,66.552,66.7489,158400.0
2014-10-14 11:40:00,71.18,71.41,71.15,71.35,109600.0,66.7489,66.9646,66.7208,66.9083,109600.0
2014-10-14 11:50:00,71.35,71.37,71.16,71.34,102000.0,66.9083,66.9271,66.7302,66.8989,102000.0
2014-10-14 12:00:00,71.36,71.53,71.34,71.38,114600.0,66.9177,67.0771,66.8989,66.9365,114600.0
2014-10-14 12:10:00,71.38,71.42,71.27,71.32,111900.0,66.9365,66.974,66.8333,66.8802,111900.0
2014-10-14 12:20:00,71.31,71.33,71.2,71.26,70400.0,66.8708,66.8896,66.7677,66.8239,70400.0
2014-10-14 12:30:00,71.26,71.28,71.12,71.17,118700.0,66.8239,66.8427,66.6926,66.7395,118700.0
2014-10-14 12:40:00,71.16,71.42,71.13,71.41,145500.0,66.7302,66.974,66.702,66.9646,145500.0
2014-10-14 12:50:00,71.4,71.49,71.34,71.4,121100.0,66.9552,67.0396,66.8989,66.9552,121100.0
2014-10-14 13:00:00,71.4,71.46,71.33,71.46,114500.0,66.9552,67.0115,66.8896,67.0115,114500.0
2014-10-14 13:10:00,71.44,71.55,71.4,71.44,89400.0,66.9927,67.0959,66.9552,66.9927,89400.0
2014-10-14 13:20:00,71.45,71.46,71.32,71.32,114900.0,67.0021,67.0115,66.8802,66.8802,114900.0
2014-10-14 13:30:00,71.32,71.43,71.29,71.34,167300.0,66.8802,66.9833,66.8521,66.8989,167300.0
2014-10-14 13:40:00,71.33,71.36,71.18,71.31,198500.0,66.8896,66.9177,66.7489,66.8708,198500.0
2014-10-14 13:50:00,71.31,71.41,71.2,71.41,167700.0,66.8708,66.9646,66.7677,66.9646,167700.0
2014-10-14 14:00:00,71.41,71.54,71.39,71.46,156100.0,66.9646,67.0865,66.9458,67.0115,156100.0
2014-10-14 14:10:00,71.46,71.67,71.45,71.48,208600.0,67.0115,67.2084,67.0021,67.0302,208600.0
2014-10-14 14:20:00,71.5,71.53,71.25,71.26,131100.0,67.049,67.0771,66.8145,66.8239,131100.0
2014-10-14 14:30:00,71.25,71.34,71.09,71.19,169400.0,66.8145,66.8989,66.6645,66.7583,169400.0
2014-10-14 14:40:00,71.2,71.25,71.04,71.11,167200.0,66.7677,66.8145,66.6176,66.6833,167200.0
2014-10-14 14:50:00,71.11,71.16,70.95,71.02,175800.0,66.6833,66.7302,66.5332,66.5989,175800.0
2014-10-14 15:00:00,71.03,71.13,70.71,70.77,167900.0,66.6082,66.702,66.3082,66.3644,167900.0
2014-10-14 15:10:00,70.79,70.87,70.59,70.64,191700.0,66.3832,66.4582,66.1956,66.2425,191700.0
2014-10-14 15:20:00,70.64,70.79,70.39,70.7,357700.0,66.2425,66.3832,66.0081,66.2988,357700.0
2014-10-14 15:30:00,70.7,70.92,70.52,70.91,253200.0,66.2988,66.5051,66.13,66.4957,253200.0
2014-10-14 15:40:00,70.93,71.01,70.69,70.84,323600.0,66.5145,66.5895,66.2894,66.4301,323600.0
2014-10-14 15:50:00,70.83,71.2,70.69,71.01,760000.0,66.4207,66.7677,66.2894,66.5895,760000.0
2014-10-15 09:30:00,69.96,70.12,69.68,69.74,786700.0,65.6049,65.7549,65.3423,65.3985,786700.0
2014-10-15 09:40:00,69.77,71.0,69.66,70.96,395300.0,65.4267,66.5801,65.3235,66.5426,395300.0
2014-10-15 09:50:00,70.97,71.13,70.85,71.1,292800.0,66.552,66.702,66.4394,66.6739,292800.0
2014-10-15 10:00:00,71.1,71.26,70.98,71.1,252100.0,66.6739,66.8239,66.5614,66.6739,252100.0
2014-10-15 10:10:00,71.05,71.12,70.8,70.86,270400.0,66.627,66.6926,66.3926,66.4488,270400.0
2014-10-15 10:20:00,70.85,71.0,70.67,70.68,181900.0,66.4394,66.5801,66.2707,66.28,181900.0
2014-10-15 10:30:00,70.7,70.86,70.61,70.82,187400.0,66.2988,66.4488,66.2144,66.4113,187400.0
2014-10-15 10:40:00,70.82,70.89,70.63,70.71,229200.0,66.4113,66.477,66.2331,66.3082,229200.0
2014-10-15 10:50:00,70.72,70.85,70.59,70.8,183800.0,66.3175,66.4394,66.1956,66.3926,183800.0
2014-10-15 11:00:00,70.79,71.04,70.59,71.0,123800.0,66.3832,66.6176,66.1956,66.5801,123800.0
2014-10-15 11:10:00,71.01,71.05,70.83,70.9,185700.0,66.5895,66.627,66.4207,66.4863,185700.0
2014-10-15 11:20:00,70.89,70.94,70.73,70.79,199000.0,66.477,66.5238,66.3269,66.3832,199000.0
2014-10-15 11:30:00,70.79,70.94,70.57,70.67,196400.0,66.3832,66.5238,66.1769,66.2707,196400.0
2014-10-15 11:40:00,70.65,70.75,70.28,70.34,142100.0,66.2519,66.3457,65.9049,65.9612,142100.0
2014-10-15 11:50:00,70.34,70.51,70.23,70.43,73300.0,65.9612,66.1206,65.858,66.0456,73300.0
2014-10-15 12:00:00,70.44,70.49,70.26,70.39,94900.0,66.055,66.1019,65.8862,66.0081,94900.0
2014-10-15 12:10:00,70.38,70.43,70.3,70.35,240000.0,65.9987,66.0456,65.9237,65.9706,240000.0
2014-10-15 12:20:00,70.36,70.48,70.33,70.38,142800.0,65.98,66.0925,65.9518,65.9987,142800.0
2014-10-15 12:30:00,70.38,70.47,70.05,70.06,202400.0,65.9987,66.0831,65.6892,65.6986,202400.0
2014-10-15 12:40:00,70.06,70.15,69.98,70.14,182100.0,65.6986,65.783,65.6236,65.7736,182100.0
2014-10-15 12:50:00,70.13,70.19,69.99,70.08,334200.0,65.7643,65.8205,65.633,65.7174,334200.0
2014-10-15 13:00:00,70.06,70.32,70.05,70.27,151200.0,65.6986,65.9424,65.6892,65.8956,151200.0
2014-10-15 13:10:00,70.27,70.28,70.0,70.1,297100.0,65.8956,65.9049,65.6424,65.7361,297100.0
2014-10-15 13:20:00,70.1,70.17,69.99,70.12,346400.0,65.7361,65.8018,65.633,65.7549,346400.0
2014-10-15 13:30:00,70.12,70.28,69.99,70.08,241200.0,65.7549,65.9049,65.633,65.7174,241200.0
2014-10-15 13:40:00,70.07,70.29,70.03,70.2,190000.0,65.708,65.9143,65.6705,65.8299,190000.0
2014-10-15 13:50:00,70.18,70.23,70.05,70.19,204100.0,65.8112,65.858,65.6892,65.8205,204100.0
2014-10-15 14:00:00,70.19,70.5,70.08,70.38,349400.0,65.8205,66.1112,65.7174,65.9987,349400.0
2014-10-15 14:10:00,70.4,70.77,70.29,70.72,223900.0,66.0175,66.3644,65.9143,66.3175,223900.0
2014-10-15 14:20:00,70.71,70.78,70.49,70.55,174200.0,66.3082,66.3738,66.1019,66.1581,174200.0
2014-10-15 14:30:00,70.56,70.78,70.48,70.77,259900.0,66.1675,66.3738,66.0925,66.3644,259900.0
2014-10-15 14:40:00,70.77,70.86,70.7,70.8,234000.0,66.3644,66.4488,66.2988,66.3926,234000.0
2014-10-15 14:50:00,70.78,71.05,70.78,70.87,186600.0,66.3738,66.627,66.3738,66.4582,186600.0
2014-10-15 15:00:00,70.87,71.19,70.76,71.18,329900.0,66.4582,66.7583,66.3551,66.7489,329900.0
2014-10-15 15:10:00,71.18,71.32,70.83,70.86,361000.0,66.7489,66.8802,66.4207,66.4488,361000.0
2014-10-15 15:20:00,70.87,71.51,70.76,71.51,317600.0,66.4582,67.0584,66.3551,67.0584,317600.0
2014-10-15 15:30:00,71.51,71.73,71.37,71.59,606600.0,67.0584,67.2647,66.9271,67.1334,606600.0
2014-10-15 15:40:00,71.61,71.64,71.21,71.28,480800.0,67.1521,67.1803,66.777,66.8427,480800.0
2014-10-15 15:50:00,71.28,71.47,71.18,71.29,516200.0,66.8427,67.0209,66.7489,66.8521,516200.0
2014-10-16 09:30:00,70.08,70.87,69.85,70.7,246500.0,65.7174,66.4582,65.5017,66.2988,246500.0
2014-10-16 09:40:00,70.71,71.14,70.61,71.14,205100.0,66.3082,66.7114,66.2144,66.7114,205100.0
2014-10-16 09:50:00,71.12,71.42,71.01,71.35,197500.0,66.6926,66.974,66.5895,66.9083,197500.0
2014-10-16 10:00:00,71.34,71.49,70.97,71.21,231000.0,66.8989,67.0396,66.552,66.777,231000.0
2014-10-16 10:10:00,71.18,71.2,70.65,70.87,637700.0,66.7489,66.7677,66.2519,66.4582,637700.0
2014-10-16 10:20:00,70.88,71.47,70.8,71.01,675400.0,66.4676,67.0209,66.3926,66.5895,675400.0
2014-10-16 10:30:00,71.0,71.02,70.68,70.72,108500.0,66.5801,66.5989,66.28,66.3175,108500.0
2014-10-16 10:40:00,70.69,70.99,70.57,70.87,131200.0,66.2894,66.5707,66.1769,66.4582,131200.0
2014-10-16 10:50:00,70.87,70.99,70.66,70.76,130700.0,66.4582,66.5707,66.2613,66.3551,130700.0
2014-10-16 11:00:00,70.75,70.82,70.46,70.62,114400.0,66.3457,66.4113,66.0737,66.2238,114400.0
2014-10-16 11:10:00,70.63,70.9,70.6,70.82,126900.0,66.2331,66.4863,66.205,66.4113,126900.0
2014-10-16 11:20:00,70.81,70.99,70.76,70.97,134600.0,66.4019,66.5707,66.3551,66.552,134600.0
2014-10-16 11:30:00,70.97,71.18,70.81,70.85,158800.0,66.552,66.7489,66.4019,66.4394,158800.0
2014-10-16 11:40:00,70.84,71.03,70.71,70.76,118600.0,66.4301,66.6082,66.3082,66.3551,118600.0
2014-10-16 11:50:00,70.74,70.83,70.59,70.65,112100.0,66.3363,66.4207,66.1956,66.2519,112100.0
2014-10-16 12:00:00,70.66,70.67,70.42,70.51,105700.0,66.2613,66.2707,66.0362,66.1206,105700.0
2014-10-16 12:10:00,70.5,70.59,70.32,70.44,187100.0,66.1112,66.1956,65.9424,66.055,187100.0
2014-10-16 12:20:00,70.45,70.66,70.4,70.42,97400.0,66.0643,66.2613,66.0175,66.0362,97400.0
2014-10-16 12:30:00,70.4,70.49,70.24,70.43,92500.0,66.0175,66.1019,65.8674,66.0456,92500.0
2014-10-16 12:40:00,70.45,70.65,70.45,70.58,88500.0,66.0643,66.2519,66.0643,66.1863,88500.0
2014-10-16 12:50:00,70.59,70.86,70.54,70.83,136200.0,66.1956,66.4488,66.1487,66.4207,136200.0
2014-10-16 13:00:00,70.82,71.05,70.82,71.0,208300.0,66.4113,66.627,66.4113,66.5801,208300.0
2014-10-16 13:10:00,70.99,71.08,70.93,71.06,150200.0,66.5707,66.6551,66.5145,66.6364,150200.0
2014-10-16 13:20:00,71.06,71.26,70.97,71.1,121700.0,66.6364,66.8239,66.552,66.6739,121700.0
2014-10-16 13:30:00,71.09,71.23,71.03,71.13,132600.0,66.6645,66.7958,66.6082,66.702,132600.0
2014-10-16 13:40:00,71.13,71.27,71.07,71.1,164300.0,66.702,66.8333,66.6458,66.6739,164300.0
2014-10-16 13:50:00,71.1,71.11,70.84,70.91,156400.0,66.6739,66.6833,66.4301,66.4957,156400.0
2014-10-16 14:00:00,70.91,71.04,70.78,70.98,134700.0,66.4957,66.6176,66.3738,66.5614,134700.0
2014-10-16 14:10:00,70.97,71.0,70.67,70.81,181300.0,66.552,66.5801,66.2707,66.4019,181300.0
2014-10-16 14:20:00,70.79,70.9,70.71,70.83,328100.0,66.3832,66.4863,66.3082,66.4207,328100.0
2014-10-16 14:30:00,70.83,70.9,70.74,70.84,274700.0,66.4207,66.4863,66.3363,66.4301,274700.0
2014-10-16 14:40:00,70.85,70.86,70.66,70.68,243000.0,66.4394,66.4488,66.2613,66.28,243000.0
2014-10-16 14:50:00,70.69,70.88,70.66,70.81,221000.0,66.2894,66.4676,66.2613,66.4019,221000.0
2014-10-16 15:00:00,70.82,70.92,70.65,70.78,162200.0,66.4113,66.5051,66.2519,66.3738,162200.0
2014-10-16 15:10:00,70.78,70.95,70.77,70.81,323300.0,66.3738,66.5332,66.3644,66.4019,323300.0
2014-10-16 15:20:00,70.81,70.94,70.81,70.89,278900.0,66.4019,66.5238,66.4019,66.477,278900.0
2014-10-16 15:30:00,70.89,70.98,70.79,70.81,472100.0,66.477,66.5614,66.3832,66.4019,472100.0
2014-10-16 15:40:00,70.81,70.93,70.81,70.87,275000.0,66.4019,66.5145,66.4019,66.4582,275000.0
2014-10-16 15:50:00,70.88,71.16,70.8,70.86,610400.0,66.4676,66.7302,66.3926,66.4488,610400.0
2014-10-17 09:30:00,71.7,71.73,70.86,71.1,419400.0,67.2365,67.2647,66.4488,66.6739,419400.0
2014-10-17 09:40:00,71.1,71.19,70.95,71.16,475700.0,66.6739,66.7583,66.5332,66.7302,475700.0
2014-10-17 09:50:00,71.18,71.48,71.15,71.24,144000.0,66.7489,67.0302,66.7208,66.8052,144000.0
2014-10-17 10:00:00,71.25,71.49,71.25,71.43,121900.0,66.8145,67.0396,66.8145,66.9833,121900.0
2014-10-17 10:10:00,71.41,71.43,71.25,71.33,201800.0,66.9646,66.9833,66.8145,66.8896,201800.0
2014-10-17 10:20:00,71.33,71.48,71.2,71.48,145700.0,66.8896,67.0302,66.7677,67.0302,145700.0
2014-10-17 10:30:00,71.48,71.7,71.48,71.58,214100.0,67.0302,67.2365,67.0302,67.124,214100.0
2014-10-17 10:40:00,71.58,71.67,71.48,71.48,135200.0,67.124,67.2084,67.0302,67.0302,135200.0
2014-10-17 10:50:00,71.5,71.64,71.49,71.62,97500.0,67.049,67.1803,67.0396,67.1615,97500.0
2014-10-17 11:00:00,71.62,71.66,71.55,71.64,83800.0,67.1615,67.199,67.0959,67.1803,83800.0
2014-10-17 11:10:00,71.65,71.82,71.63,71.74,109300.0,67.1896,67.3491,67.1709,67.274,109300.0
2014-10-17 11:20:00,71.76,71.76,71.56,71.64,69200.0,67.2928,67.2928,67.1052,67.1803,69200.0
2014-10-17 11:30:00,71.65,71.82,71.58,71.82,68400.0,67.1896,67.3491,67.124,67.3491,68400.0
2014-10-17 11:40:00,71.81,71.9,71.69,71.87,60100.0,67.3397,67.4241,67.2272,67.396,60100.0
2014-10-17 11:50:00,71.86,72.04,71.85,72.01,136600.0,67.3866,67.5554,67.3772,67.5272,136600.0
2014-10-17 12:00:00,72.01,72.16,71.92,71.96,101300.0,67.5272,67.6679,67.4428,67.4803,101300.0
2014-10-17 12:10:00,71.94,71.95,71.67,71.69,69100.0,67.4616,67.471,67.2084,67.2272,69100.0
2014-10-17 12:20:00,71.69,71.83,71.66,71.81,67700.0,67.2272,67.3584,67.199,67.3397,67700.0
2014-10-17 12:30:00,71.8,72.01,71.79,71.93,78400.0,67.3303,67.5272,67.3209,67.4522,78400.0
2014-10-17 12:40:00,71.92,71.93,71.72,71.72,65300.0,67.4428,67.4522,67.2553,67.2553,65300.0
2014-10-17 12:50:00,71.71,71.75,71.59,71.74,59900.0,67.2459,67.2834,67.1334,67.274,59900.0
2014-10-17 13:00:00,71.72,71.75,71.49,71.52,65000.0,67.2553,67.2834,67.0396,67.0677,65000.0
2014-10-17 13:10:00,71.52,71.57,71.37,71.51,66500.0,67.0677,67.1146,66.9271,67.0584,66500.0
2014-10-17 13:20:00,71.53,71.53,71.26,71.27,84300.0,67.0771,67.0771,66.8239,66.8333,84300.0
2014-10-17 13:30:00,71.26,71.33,71.17,71.32,113600.0,66.8239,66.8896,66.7395,66.8802,113600.0
2014-10-17 13:40:00,71.32,71.34,71.11,71.12,71900.0,66.8802,66.8989,66.6833,66.6926,71900.0
2014-10-17 13:50:00,71.12,71.18,71.02,71.16,98900.0,66.6926,66.7489,66.5989,66.7302,98900.0
2014-10-17 14:00:00,71.15,71.17,70.92,70.95,114500.0,66.7208,66.7395,66.5051,66.5332,114500.0
2014-10-17 14:10:00,70.95,71.1,70.92,70.98,67600.0,66.5332,66.6739,66.5051,66.5614,67600.0
2014-10-17 14:20:00,71.01,71.22,70.98,71.08,68000.0,66.5895,66.7864,66.5614,66.6551,68000.0
2014-10-17 14:30:00,71.08,71.17,71.02,71.1,86000.0,66.6551,66.7395,66.5989,66.6739,86000.0
2014-10-17 14:40:00,71.1,71.29,71.08,71.23,61500.0,66.6739,66.8521,66.6551,66.7958,61500.0
2014-10-17 14:50:00,71.23,71.27,71.16,71.26,83300.0,66.7958,66.8333,66.7302,66.8239,83300.0
2014-10-17 15:00:00,71.27,71.29,71.0,71.22,89800.0,66.8333,66.8521,66.5801,66.7864,89800.0
2014-10-17 15:10:00,71.21,71.45,71.21,71.42,119600.0,66.777,67.0021,66.777,66.974,119600.0
2014-10-17 15:20:00,71.42,71.57,71.4,71.55,98000.0,66.974,67.1146,66.9552,67.0959,98000.0
2014-10-17 15:30:00,71.56,71.64,71.51,71.59,127000.0,67.1052,67.1803,67.0584,67.1334,127000.0
2014-10-17 15:40:00,71.58,71.67,71.52,71.59,258300.0,67.124,67.2084,67.0677,67.1334,258300.0
2014-10-17 15:50:00,71.59,71.67,71.47,71.56,363100.0,67.1334,67.2084,67.0209,67.1052,363100.0
2014-10-20 09:30:00,71.21,71.63,71.14,71.58,194700.0,66.777,67.1709,66.7114,67.124,194700.0
2014-10-20 09:40:00,71.58,71.87,71.47,71.47,106400.0,67.124,67.396,67.0209,67.0209,106400.0
2014-10-20 09:50:00,71.47,71.83,71.4,71.74,54800.0,67.0209,67.3584,66.9552,67.274,54800.0
2014-10-20 10:00:00,71.77,71.83,71.5,71.53,67200.0,67.3022,67.3584,67.049,67.0771,67200.0
2014-10-20 10:10:00,71.52,71.67,71.51,71.58,37500.0,67.0677,67.2084,67.0584,67.124,37500.0
2014-10-20 10:20:00,71.58,71.89,71.51,71.89,81600.0,67.124,67.4147,67.0584,67.4147,81600.0
2014-10-20 10:30:00,71.89,71.97,71.78,71.8,53200.0,67.4147,67.4897,67.3116,67.3303,53200.0
2014-10-20 10:40:00,71.82,71.85,71.7,71.72,55600.0,67.3491,67.3772,67.2365,67.2553,55600.0
2014-10-20 10:50:00,71.71,71.72,71.56,71.61,51800.0,67.2459,67.2553,67.1052,67.1521,51800.0
2014-10-20 11:00:00,71.6,71.77,71.51,71.77,47700.0,67.1428,67.3022,67.0584,67.3022,47700.0
2014-10-20 11:10:00,71.77,71.83,71.65,71.78,45400.0,67.3022,67.3584,67.1896,67.3116,45400.0
2014-10-20 11:20:00,71.78,71.84,71.73,71.77,40500.0,67.3116,67.3678,67.2647,67.3022,40500.0
2014-10-20 11:30:00,71.76,71.76,71.57,71.6,50900.0,67.2928,67.2928,67.1146,67.1428,50900.0
2014-10-20 11:40:00,71.59,71.65,71.56,71.65,26500.0,67.1334,67.1896,67.1052,67.1896,26500.0
2014-10-20 11:50:00,71.67,71.7,71.6,71.64,38800.0,67.2084,67.2365,67.1428,67.1803,38800.0
2014-10-20 12:00:00,71.64,71.74,71.6,71.69,37300.0,67.1803,67.274,67.1428,67.2272,37300.0
2014-10-20 12:10:00,71.69,71.83,71.68,71.82,56800.0,67.2272,67.3584,67.2178,67.3491,56800.0
2014-10-20 12:20:00,71.83,71.85,71.74,71.75,37000.0,67.3584,67.3772,67.274,67.2834,37000.0
2014-10-20 12:30:00,71.74,71.76,71.64,71.67,39800.0,67.274,67.2928,67.1803,67.2084,39800.0
2014-10-20 12:40:00,71.67,71.72,71.63,71.68,42200.0,67.2084,67.2553,67.1709,67.2178,42200.0
2014-10-20 12:50:00,71.69,71.73,71.62,71.63,31400.0,67.2272,67.2647,67.1615,67.1709,31400.0
2014-10-20 13:00:00,71.63,71.66,71.57,71.65,30300.0,67.1709,67.199,67.1146,67.1896,30300.0
2014-10-20 13:10:00,71.65,71.72,71.64,71.72,36000.0,67.1896,67.2553,67.1803,67.2553,36000.0
2014-10-20 13:20:00,71.72,71.86,71.69,71.83,39300.0,67.2553,67.3866,67.2272,67.3584,39300.0
2014-10-20 13:30:00,71.84,71.86,71.76,71.85,45900.0,67.3678,67.3866,67.2928,67.3772,45900.0
2014-10-20 13:40:00,71.84,71.91,71.78,71.78,39000.0,67.3678,67.4335,67.3116,67.3116,39000.0
2014-10-20 13:50:00,71.79,71.84,71.76,71.77,30800.0,67.3209,67.3678,67.2928,67.3022,30800.0
2014-10-20 14:00:00,71.77,71.89,71.76,71.83,69400.0,67.3022,67.4147,67.2928,67.3584,69400.0
2014-10-20 14:10:00,71.83,72.0,71.82,71.92,72400.0,67.3584,67.5179,67.3491,67.4428,72400.0
2014-10-20 14:20:00,71.93,71.97,71.84,71.85,40800.0,67.4522,67.4897,67.3678,67.3772,40800.0
2014-10-20 14:30:00,71.84,71.97,71.84,71.95,42500.0,67.3678,67.4897,67.3678,67.471,42500.0
2014-10-20 14:40:00,71.94,71.98,71.86,71.89,35600.0,67.4616,67.4991,67.3866,67.4147,35600.0
2014-10-20 14:50:00,71.88,71.91,71.82,71.84,42300.0,67.4053,67.4335,67.3491,67.3678,42300.0
2014-10-20 15:00:00,71.83,72.06,71.83,71.97,71200.0,67.3584,67.5741,67.3584,67.4897,71200.0
2014-10-20 15:10:00,71.96,72.0,71.88,71.88,51400.0,67.4803,67.5179,67.4053,67.4053,51400.0
2014-10-20 15:20:00,71.87,71.88,71.8,71.85,75700.0,67.396,67.4053,67.3303,67.3772,75700.0
2014-10-20 15:30:00,71.86,71.95,71.83,71.9,96500.0,67.3866,67.471,67.3584,67.4241,96500.0
2014-10-20 15:40:00,71.9,71.97,71.89,71.95,166600.0,67.4241,67.4897,67.4147,67.471,166600.0
2014-10-20 15:50:00,71.95,72.04,71.89,72.02,347000.0,67.471,67.5554,67.4147,67.5366,347000.0
2014-10-21 09:30:00,72.87,72.87,72.55,72.83,150800.0,68.3337,68.3337,68.0336,68.2962,150800.0
2014-10-21 09:40:00,72.85,72.9,72.6,72.75,139200.0,68.3149,68.3618,68.0805,68.2212,139200.0
2014-10-21 09:50:00,72.76,73.12,72.75,73.12,203800.0,68.2305,68.5681,68.2212,68.5681,203800.0
2014-10-21 10:00:00,73.13,73.34,73.08,73.33,185800.0,68.5775,68.7744,68.5306,68.7651,185800.0
2014-10-21 10:10:00,73.33,73.5,73.3,73.4,187800.0,68.7651,68.9245,68.7369,68.8307,187800.0
2014-10-21 10:20:00,73.4,73.48,73.38,73.45,98900.0,68.8307,68.9057,68.812,68.8776,98900.0
2014-10-21 10:30:00,73.45,73.5,73.41,73.49,112100.0,68.8776,68.9245,68.8401,68.9151,112100.0
2014-10-21 10:40:00,73.49,73.62,73.49,73.59,85700.0,68.9151,69.037,68.9151,69.0089,85700.0
2014-10-21 10:50:00,73.6,73.61,73.53,73.54,77300.0,69.0183,69.0276,68.9526,68.962,77300.0
2014-10-21 11:00:00,73.53,73.79,73.53,73.79,138000.0,68.9526,69.1964,68.9526,69.1964,138000.0
2014-10-21 11:10:00,73.79,73.79,73.62,73.65,85800.0,69.1964,69.1964,69.037,69.0651,85800.0
2014-10-21 11:20:00,73.67,73.76,73.6,73.75,50300.0,69.0839,69.1683,69.0183,69.1589,50300.0
2014-10-21 11:30:00,73.73,73.96,73.72,73.92,85000.0,69.1402,69.3558,69.1308,69.3183,85000.0
2014-10-21 11:40:00,73.93,74.05,73.92,73.94,163400.0,69.3277,69.4402,69.3183,69.3371,163400.0
2014-10-21 11:50:00,73.93,73.93,73.8,73.81,39100.0,69.3277,69.3277,69.2058,69.2152,39100.0
2014-10-21 12:00:00,73.81,73.84,73.73,73.76,48500.0,69.2152,69.2433,69.1402,69.1683,48500.0
2014-10-21 12:10:00,73.75,73.83,73.71,73.76,74600.0,69.1589,69.2339,69.1214,69.1683,74600.0
2014-10-21 12:20:00,73.76,73.77,73.72,73.74,68700.0,69.1683,69.1777,69.1308,69.1495,68700.0
2014-10-21 12:30:00,73.74,73.74,73.64,73.66,50600.0,69.1495,69.1495,69.0558,69.0745,50600.0
2014-10-21 12:40:00,73.66,73.9,73.66,73.89,98100.0,69.0745,69.2996,69.0745,69.2902,98100.0
2014-10-21 12:50:00,73.9,73.97,73.88,73.91,70200.0,69.2996,69.3652,69.2808,69.309,70200.0
2014-10-21 13:00:00,73.9,73.94,73.89,73.9,68300.0,69.2996,69.3371,69.2902,69.2996,68300.0
2014-10-21 13:10:00,73.9,73.93,73.89,73.91,44500.0,69.2996,69.3277,69.2902,69.309,44500.0
2014-10-21 13:20:00,73.91,73.93,73.81,73.91,84500.0,69.309,69.3277,69.2152,69.309,84500.0
2014-10-21 13:30:00,73.92,74.15,73.92,74.11,104600.0,69.3183,69.534,69.3183,69.4965,104600.0
2014-10-21 13:40:00,74.1,74.19,74.1,74.1,48200.0,69.4871,69.5715,69.4871,69.4871,48200.0
2014-10-21 13:50:00,74.1,74.19,74.04,74.08,42300.0,69.4871,69.5715,69.4309,69.4684,42300.0
2014-10-21 14:00:00,74.07,74.25,74.03,74.25,78100.0,69.459,69.6278,69.4215,69.6278,78100.0
2014-10-21 14:10:00,74.24,74.25,74.12,74.19,74000.0,69.6184,69.6278,69.5059,69.5715,74000.0
2014-10-21 14:20:00,74.18,74.28,74.17,74.27,57200.0,69.5621,69.6559,69.5528,69.6465,57200.0
2014-10-21 14:30:00,74.27,74.28,74.18,74.21,61800.0,69.6465,69.6559,69.5621,69.5903,61800.0
2014-10-21 14:40:00,74.21,74.23,74.07,74.1,92400.0,69.5903,69.609,69.459,69.4871,92400.0
2014-10-21 14:50:00,74.1,74.16,74.1,74.1,69400.0,69.4871,69.5434,69.4871,69.4871,69400.0
2014-10-21 15:00:00,74.11,74.16,74.1,74.1,60000.0,69.4965,69.5434,69.4871,69.4871,60000.0
2014-10-21 15:10:00,74.11,74.23,74.1,74.19,60400.0,69.4965,69.609,69.4871,69.5715,60400.0
2014-10-21 15:20:00,74.19,74.25,74.16,74.23,92900.0,69.5715,69.6278,69.5434,69.609,92900.0
2014-10-21 15:30:00,74.22,74.23,74.09,74.12,149700.0,69.5997,69.609,69.4778,69.5059,149700.0
2014-10-21 15:40:00,74.12,74.15,74.09,74.09,170000.0,69.5059,69.534,69.4778,69.4778,170000.0
2014-10-21 15:50:00,74.1,74.13,74.01,74.12,295500.0,69.4871,69.5153,69.4027,69.5059,295500.0
2014-10-22 09:30:00,74.11,74.36,73.5,73.57,140000.0,69.4965,69.7309,68.9245,68.9901,140000.0
2014-10-22 09:40:00,73.56,73.75,73.5,73.71,77300.0,68.9807,69.1589,68.9245,69.1214,77300.0
2014-10-22 09:50:00,73.74,74.12,73.65,74.1,70200.0,69.1495,69.5059,69.0651,69.4871,70200.0
2014-10-22 10:00:00,74.12,74.13,73.83,73.83,44100.0,69.5059,69.5153,69.2339,69.2339,44100.0
2014-10-22 10:10:00,73.84,73.88,73.73,73.75,72700.0,69.2433,69.2808,69.1402,69.1589,72700.0
2014-10-22 10:20:00,73.75,74.05,73.75,73.99,39100.0,69.1589,69.4402,69.1589,69.384,39100.0
2014-10-22 10:30:00,73.98,74.02,73.89,73.99,56500.0,69.3746,69.4121,69.2902,69.384,56500.0
2014-10-22 10:40:00,73.98,74.09,73.93,74.0,62700.0,69.3746,69.4778,69.3277,69.3934,62700.0
2014-10-22 10:50:00,73.99,74.04,73.94,73.97,55900.0,69.384,69.4309,69.3371,69.3652,55900.0
2014-10-22 11:00:00,73.95,74.01,73.84,73.93,55900.0,69.3465,69.4027,69.2433,69.3277,55900.0
2014-10-22 11:10:00,73.93,74.11,73.92,74.05,46400.0,69.3277,69.4965,69.3183,69.4402,46400.0
2014-10-22 11:20:00,74.06,74.13,73.91,73.94,47700.0,69.4496,69.5153,69.309,69.3371,47700.0
2014-10-22 11:30:00,73.93,73.99,73.91,73.94,34600.0,69.3277,69.384,69.309,69.3371,34600.0
2014-10-22 11:40:00,73.94,73.96,73.85,73.86,47600.0,69.3371,69.3558,69.2527,69.2621,47600.0
2014-10-22 11:50:00,73.86,73.88,73.78,73.82,55400.0,69.2621,69.2808,69.1871,69.2246,55400.0
2014-10-22 12:00:00,73.82,73.89,73.74,73.77,43300.0,69.2246,69.2902,69.1495,69.1777,43300.0
2014-10-22 12:10:00,73.77,73.77,73.54,73.6,58500.0,69.1777,69.1777,68.962,69.0183,58500.0
2014-10-22 12:20:00,73.61,73.7,73.61,73.67,41000.0,69.0276,69.112,69.0276,69.0839,41000.0
2014-10-22 12:30:00,73.68,73.68,73.59,73.61,71200.0,69.0933,69.0933,69.0089,69.0276,71200.0
2014-10-22 12:40:00,73.62,73.72,73.56,73.58,66900.0,69.037,69.1308,68.9807,68.9995,66900.0
2014-10-22 12:50:00,73.58,73.67,73.56,73.66,44400.0,68.9995,69.0839,68.9807,69.0745,44400.0
2014-10-22 13:00:00,73.67,73.77,73.64,73.75,39700.0,69.0839,69.1777,69.0558,69.1589,39700.0
2014-10-22 13:10:00,73.75,73.76,73.67,73.7,33400.0,69.1589,69.1683,69.0839,69.112,33400.0
2014-10-22 13:20:00,73.7,73.71,73.52,73.56,39600.0,69.112,69.1214,68.9432,68.9807,39600.0
2014-10-22 13:30:00,73.56,73.64,73.49,73.62,51100.0,68.9807,69.0558,68.9151,69.037,51100.0
2014-10-22 13:40:00,73.63,73.69,73.58,73.6,31600.0,69.0464,69.1027,68.9995,69.0183,31600.0
2014-10-22 13:50:00,73.59,73.65,73.49,73.52,50100.0,69.0089,69.0651,68.9151,68.9432,50100.0
2014-10-22 14:00:00,73.52,73.67,73.48,73.59,88800.0,68.9432,69.0839,68.9057,69.0089,88800.0
2014-10-22 14:10:00,73.59,73.62,73.5,73.55,43000.0,69.0089,69.037,68.9245,68.9714,43000.0
2014-10-22 14:20:00,73.55,73.65,73.49,73.56,73500.0,68.9714,69.0651,68.9151,68.9807,73500.0
2014-10-22 14:30:00,73.56,73.65,73.46,73.54,79800.0,68.9807,69.0651,68.887,68.962,79800.0
2014-10-22 14:40:00,73.54,73.67,73.54,73.62,81600.0,68.962,69.0839,68.962,69.037,81600.0
2014-10-22 14:50:00,73.63,73.72,73.53,73.72,73300.0,69.0464,69.1308,68.9526,69.1308,73300.0
2014-10-22 15:00:00,73.72,73.74,73.62,73.65,75300.0,69.1308,69.1495,69.037,69.0651,75300.0
2014-10-22 15:10:00,73.65,73.66,73.51,73.51,79300.0,69.0651,69.0745,68.9339,68.9339,79300.0
2014-10-22 15:20:00,73.52,73.58,73.5,73.55,83700.0,68.9432,68.9995,68.9245,68.9714,83700.0
2014-10-22 15:30:00,73.56,73.56,73.36,73.42,125300.0,68.9807,68.9807,68.7932,68.8495,125300.0
2014-10-22 15:40:00,73.42,73.42,73.27,73.29,154900.0,68.8495,68.8495,68.7088,68.7276,154900.0
2014-10-22 15:50:00,73.28,73.38,73.18,73.25,431800.0,68.7182,68.812,68.6244,68.69,431800.0
2014-10-23 09:30:00,74.1,74.23,73.77,74.14,134800.0,69.4871,69.609,69.1777,69.5246,134800.0
2014-10-23 09:40:00,74.17,74.2,73.9,73.94,63000.0,69.5528,69.5809,69.2996,69.3371,63000.0
2014-10-23 09:50:00,73.97,74.14,73.94,74.1,68600.0,69.3652,69.5246,69.3371,69.4871,68600.0
2014-10-23 10:00:00,74.09,74.39,74.09,74.34,66100.0,69.4778,69.7591,69.4778,69.7122,66100.0
2014-10-23 10:10:00,74.31,74.56,74.28,74.53,73300.0,69.6841,69.9185,69.6559,69.8904,73300.0
2014-10-23 10:20:00,74.55,74.55,74.3,74.33,40600.0,69.9091,69.9091,69.6747,69.7028,40600.0
2014-10-23 10:30:00,74.33,74.34,74.2,74.3,60300.0,69.7028,69.7122,69.5809,69.6747,60300.0
2014-10-23 10:40:00,74.31,74.49,74.23,74.45,61200.0,69.6841,69.8529,69.609,69.8153,61200.0
2014-10-23 10:50:00,74.46,74.57,74.45,74.46,56400.0,69.8247,69.9279,69.8153,69.8247,56400.0
2014-10-23 11:00:00,74.44,74.46,74.37,74.41,30600.0,69.806,69.8247,69.7403,69.7778,30600.0
2014-10-23 11:10:00,74.41,74.53,74.39,74.53,55500.0,69.7778,69.8904,69.7591,69.8904,55500.0
2014-10-23 11:20:00,74.54,74.56,74.49,74.56,73700.0,69.8997,69.9185,69.8529,69.9185,73700.0
2014-10-23 11:30:00,74.56,74.66,74.49,74.55,94800.0,69.9185,70.0123,69.8529,69.9091,94800.0
2014-10-23 11:40:00,74.54,74.58,74.4,74.48,100900.0,69.8997,69.9372,69.7685,69.8435,100900.0
2014-10-23 11:50:00,74.47,74.5,74.23,74.26,66200.0,69.8341,69.8622,69.609,69.6372,66200.0
2014-10-23 12:00:00,74.26,74.35,74.25,74.34,48600.0,69.6372,69.7216,69.6278,69.7122,48600.0
2014-10-23 12:10:00,74.35,74.42,74.31,74.42,56000.0,69.7216,69.7872,69.6841,69.7872,56000.0
2014-10-23 12:20:00,74.42,74.64,74.42,74.62,57800.0,69.7872,69.9935,69.7872,69.9748,57800.0
2014-10-23 12:30:00,74.61,74.62,74.5,74.53,41300.0,69.9654,69.9748,69.8622,69.8904,41300.0
2014-10-23 12:40:00,74.54,74.57,74.5,74.51,43900.0,69.8997,69.9279,69.8622,69.8716,43900.0
2014-10-23 12:50:00,74.51,74.56,74.44,74.48,61800.0,69.8716,69.9185,69.806,69.8435,61800.0
2014-10-23 13:00:00,74.49,74.58,74.45,74.54,52800.0,69.8529,69.9372,69.8153,69.8997,52800.0
2014-10-23 13:10:00,74.54,74.56,74.5,74.52,27700.0,69.8997,69.9185,69.8622,69.881,27700.0
2014-10-23 13:20:00,74.52,74.59,74.49,74.58,34800.0,69.881,69.9466,69.8529,69.9372,34800.0
2014-10-23 13:30:00,74.59,74.59,74.48,74.53,43200.0,69.9466,69.9466,69.8435,69.8904,43200.0
2014-10-23 13:40:00,74.54,74.55,74.42,74.45,50300.0,69.8997,69.9091,69.7872,69.8153,50300.0
2014-10-23 13:50:00,74.46,74.46,74.34,74.35,33500.0,69.8247,69.8247,69.7122,69.7216,33500.0
2014-10-23 14:00:00,74.35,74.48,74.31,74.45,44400.0,69.7216,69.8435,69.6841,69.8153,44400.0
2014-10-23 14:10:00,74.44,74.52,74.42,74.5,49900.0,69.806,69.881,69.7872,69.8622,49900.0
2014-10-23 14:20:00,74.49,74.58,74.43,74.56,51400.0,69.8529,69.9372,69.7966,69.9185,51400.0
2014-10-23 14:30:00,74.55,74.56,74.49,74.5,42900.0,69.9091,69.9185,69.8529,69.8622,42900.0
2014-10-23 14:40:00,74.48,74.5,74.41,74.45,39700.0,69.8435,69.8622,69.7778,69.8153,39700.0
2014-10-23 14:50:00,74.44,74.46,74.04,74.27,119000.0,69.806,69.8247,69.4309,69.6465,119000.0
2014-10-23 15:00:00,74.28,74.28,73.95,74.0,102400.0,69.6559,69.6559,69.3465,69.3934,102400.0
2014-10-23 15:10:00,73.96,74.15,73.94,74.02,102500.0,69.3558,69.534,69.3371,69.4121,102500.0
2014-10-23 15:20:00,74.0,74.1,73.91,73.96,97600.0,69.3934,69.4871,69.309,69.3558,97600.0
2014-10-23 15:30:00,73.96,74.28,73.94,74.14,115800.0,69.3558,69.6559,69.3371,69.5246,115800.0
2014-10-23 15:40:00,74.13,74.13,74.01,74.09,127600.0,69.5153,69.5153,69.4027,69.4778,127600.0
2014-10-23 15:50:00,74.09,74.18,73.93,74.08,318100.0,69.4778,69.5621,69.3277,69.4684,318100.0
2014-10-24 09:30:00,73.84,74.08,73.8,73.86,174800.0,69.2433,69.4684,69.2058,69.2621,174800.0
2014-10-24 09:40:00,73.85,73.93,73.6,73.76,131400.0,69.2527,69.3277,69.0183,69.1683,131400.0
2014-10-24 09:50:00,73.77,73.77,73.6,73.68,58600.0,69.1777,69.1777,69.0183,69.0933,58600.0
2014-10-24 10:00:00,73.68,73.77,73.39,73.54,114500.0,69.0933,69.1777,68.8213,68.962,114500.0
2014-10-24 10:10:00,73.55,73.72,73.53,73.68,75700.0,68.9714,69.1308,68.9526,69.0933,75700.0
2014-10-24 10:20:00,73.68,73.76,73.49,73.5,54300.0,69.0933,69.1683,68.9151,68.9245,54300.0
2014-10-24 10:30:00,73.5,73.67,73.48,73.61,83700.0,68.9245,69.0839,68.9057,69.0276,83700.0
2014-10-24 10:40:00,73.62,73.77,73.62,73.74,46900.0,69.037,69.1777,69.037,69.1495,46900.0
2014-10-24 10:50:00,73.74,73.8,73.68,73.74,63100.0,69.1495,69.2058,69.0933,69.1495,63100.0
2014-10-24 11:00:00,73.75,73.8,73.71,73.74,65800.0,69.1589,69.2058,69.1214,69.1495,65800.0
2014-10-24 11:10:00,73.75,73.8,73.72,73.77,66000.0,69.1589,69.2058,69.1308,69.1777,66000.0
2014-10-24 11:20:00,73.77,73.8,73.73,73.74,59000.0,69.1777,69.2058,69.1402,69.1495,59000.0
2014-10-24 11:30:00,73.75,73.82,73.73,73.79,85700.0,69.1589,69.2246,69.1402,69.1964,85700.0
2014-10-24 11:40:00,73.79,73.98,73.78,73.94,63600.0,69.1964,69.3746,69.1871,69.3371,63600.0
2014-10-24 11:50:00,73.93,74.0,73.9,73.94,50700.0,69.3277,69.3934,69.2996,69.3371,50700.0
2014-10-24 12:00:00,73.95,73.95,73.87,73.9,23300.0,69.3465,69.3465,69.2714,69.2996,23300.0
2014-10-24 12:10:00,73.91,73.98,73.88,73.93,95200.0,69.309,69.3746,69.2808,69.3277,95200.0
2014-10-24 12:20:00,73.93,73.94,73.83,73.85,32500.0,69.3277,69.3371,69.2339,69.2527,32500.0
2014-10-24 12:30:00,73.85,73.94,73.84,73.86,40300.0,69.2527,69.3371,69.2433,69.2621,40300.0
2014-10-24 12:40:00,73.86,73.89,73.83,73.85,38900.0,69.2621,69.2902,69.2339,69.2527,38900.0
2014-10-24 12:50:00,73.85,73.86,73.68,73.7,113200.0,69.2527,69.2621,69.0933,69.112,113200.0
2014-10-24 13:00:00,73.71,73.74,73.68,73.74,40000.0,69.1214,69.1495,69.0933,69.1495,40000.0
2014-10-24 13:10:00,73.74,73.8,73.66,73.72,40600.0,69.1495,69.2058,69.0745,69.1308,40600.0
2014-10-24 13:20:00,73.74,73.76,73.67,73.69,57200.0,69.1495,69.1683,69.0839,69.1027,57200.0
2014-10-24 13:30:00,73.69,73.85,73.66,73.85,74600.0,69.1027,69.2527,69.0745,69.2527,74600.0
2014-10-24 13:40:00,73.85,73.88,73.76,73.81,66800.0,69.2527,69.2808,69.1683,69.2152,66800.0
2014-10-24 13:50:00,73.81,73.9,73.81,73.84,27700.0,69.2152,69.2996,69.2152,69.2433,27700.0
2014-10-24 14:00:00,73.87,73.92,73.83,73.9,49400.0,69.2714,69.3183,69.2339,69.2996,49400.0
2014-10-24 14:10:00,73.89,73.95,73.87,73.91,44600.0,69.2902,69.3465,69.2714,69.309,44600.0
2014-10-24 14:20:00,73.91,74.0,73.89,73.93,41000.0,69.309,69.3934,69.2902,69.3277,41000.0
2014-10-24 14:30:00,73.95,73.98,73.86,73.98,40800.0,69.3465,69.3746,69.2621,69.3746,40800.0
2014-10-24 14:40:00,73.99,74.02,73.92,74.01,45300.0,69.384,69.4121,69.3183,69.4027,45300.0
2014-10-24 14:50:00,74.0,74.0,73.83,73.85,92100.0,69.3934,69.3934,69.2339,69.2527,92100.0
2014-10-24 15:00:00,73.85,73.9,73.85,73.88,75600.0,69.2527,69.2996,69.2527,69.2808,75600.0
2014-10-24 15:10:00,73.88,73.9,73.83,73.88,61500.0,69.2808,69.2996,69.2339,69.2808,61500.0
2014-10-24 15:20:00,73.88,73.9,73.82,73.88,75100.0,69.2808,69.2996,69.2246,69.2808,75100.0
2014-10-24 15:30:00,73.89,73.89,73.84,73.88,86600.0,69.2902,69.2902,69.2433,69.2808,86600.0
2014-10-24 15:40:00,73.87,74.07,73.87,74.03,174600.0,69.2714,69.459,69.2714,69.4215,174600.0
2014-10-24 15:50:00,74.04,74.06,73.99,74.0,229700.0,69.4309,69.4496,69.384,69.3934,229700.0
2014-10-27 09:30:00,74.0,74.35,73.79,74.35,156700.0,69.3934,69.7216,69.1964,69.7216,156700.0
2014-10-27 09:40:00,74.35,74.46,74.13,74.15,100000.0,69.7216,69.8247,69.5153,69.534,100000.0
2014-10-27 09:50:00,74.15,74.15,73.97,74.0,80900.0,69.534,69.534,69.3652,69.3934,80900.0
2014-10-27 10:00:00,74.0,74.0,73.76,73.78,97000.0,69.3934,69.3934,69.1683,69.1871,97000.0
2014-10-27 10:10:00,73.78,74.14,73.77,74.08,98300.0,69.1871,69.5246,69.1777,69.4684,98300.0
2014-10-27 10:20:00,74.09,74.16,73.96,73.99,61800.0,69.4778,69.5434,69.3558,69.384,61800.0
2014-10-27 10:30:00,73.99,74.14,73.9,74.07,59500.0,69.384,69.5246,69.2996,69.459,59500.0
2014-10-27 10:40:00,74.08,74.42,74.08,74.3,71900.0,69.4684,69.7872,69.4684,69.6747,71900.0
2014-10-27 10:50:00,74.3,74.34,74.25,74.31,69200.0,69.6747,69.7122,69.6278,69.6841,69200.0
2014-10-27 11:00:00,74.31,74.38,74.2,74.38,55300.0,69.6841,69.7497,69.5809,69.7497,55300.0
2014-10-27 11:10:00,74.39,74.53,74.33,74.36,40800.0,69.7591,69.8904,69.7028,69.7309,40800.0
2014-10-27 11:20:00,74.36,74.41,74.29,74.4,52900.0,69.7309,69.7778,69.6653,69.7685,52900.0
2014-10-27 11:30:00,74.4,74.45,74.23,74.29,64100.0,69.7685,69.8153,69.609,69.6653,64100.0
2014-10-27 11:40:00,74.28,74.28,74.09,74.19,50900.0,69.6559,69.6559,69.4778,69.5715,50900.0
2014-10-27 11:50:00,74.2,74.2,74.1,74.16,43200.0,69.5809,69.5809,69.4871,69.5434,43200.0
2014-10-27 12:00:00,74.15,74.29,74.13,74.23,47700.0,69.534,69.6653,69.5153,69.609,47700.0
2014-10-27 12:10:00,74.24,74.25,74.12,74.24,34800.0,69.6184,69.6278,69.5059,69.6184,34800.0
2014-10-27 12:20:00,74.25,74.31,74.13,74.15,34800.0,69.6278,69.6841,69.5153,69.534,34800.0
2014-10-27 12:30:00,74.16,74.32,74.1,74.31,38200.0,69.5434,69.6934,69.4871,69.6841,38200.0
2014-10-27 12:40:00,74.31,74.37,74.22,74.24,36600.0,69.6841,69.7403,69.5997,69.6184,36600.0
2014-10-27 12:50:00,74.25,74.32,74.19,74.3,34700.0,69.6278,69.6934,69.5715,69.6747,34700.0
2014-10-27 13:00:00,74.3,74.43,74.3,74.4,60000.0,69.6747,69.7966,69.6747,69.7685,60000.0
2014-10-27 13:10:00,74.4,74.44,74.34,74.4,48000.0,69.7685,69.806,69.7122,69.7685,48000.0
2014-10-27 13:20:00,74.4,74.43,74.23,74.32,36300.0,69.7685,69.7966,69.609,69.6934,36300.0
2014-10-27 13:30:00,74.31,74.34,74.24,74.3,33000.0,69.6841,69.7122,69.6184,69.6747,33000.0
2014-10-27 13:40:00,74.31,74.32,74.19,74.19,51200.0,69.6841,69.6934,69.5715,69.5715,51200.0
2014-10-27 13:50:00,74.19,74.23,74.14,74.17,45100.0,69.5715,69.609,69.5246,69.5528,45100.0
2014-10-27 14:00:00,74.17,74.22,74.14,74.22,39300.0,69.5528,69.5997,69.5246,69.5997,39300.0
2014-10-27 14:10:00,74.22,74.31,74.21,74.3,38500.0,69.5997,69.6841,69.5903,69.6747,38500.0
2014-10-27 14:20:00,74.29,74.31,74.15,74.22,37500.0,69.6653,69.6841,69.534,69.5997,37500.0
2014-10-27 14:30:00,74.2,74.31,74.15,74.25,49700.0,69.5809,69.6841,69.534,69.6278,49700.0
2014-10-27 14:40:00,74.26,74.29,74.2,74.28,29400.0,69.6372,69.6653,69.5809,69.6559,29400.0
2014-10-27 14:50:00,74.29,74.31,74.17,74.24,40600.0,69.6653,69.6841,69.5528,69.6184,40600.0
2014-10-27 15:00:00,74.25,74.29,74.2,74.23,69900.0,69.6278,69.6653,69.5809,69.609,69900.0
2014-10-27 15:10:00,74.22,74.39,74.21,74.38,69700.0,69.5997,69.7591,69.5903,69.7497,69700.0
2014-10-27 15:20:00,74.38,74.39,74.23,74.25,68200.0,69.7497,69.7591,69.609,69.6278,68200.0
2014-10-27 15:30:00,74.25,74.31,74.22,74.28,102400.0,69.6278,69.6841,69.5997,69.6559,102400.0
2014-10-27 15:40:00,74.28,74.39,74.22,74.26,132900.0,69.6559,69.7591,69.5997,69.6372,132900.0
2014-10-27 15:50:00,74.27,74.29,74.15,74.17,421500.0,69.6465,69.6653,69.534,69.5528,421500.0
2014-10-28 09:30:00,74.54,74.89,74.47,74.75,143100.0,69.8997,70.228,69.8341,70.0967,143100.0
2014-10-28 09:40:00,74.75,74.75,74.48,74.51,123400.0,70.0967,70.0967,69.8435,69.8716,123400.0
2014-10-28 09:50:00,74.51,74.72,74.51,74.68,81600.0,69.8716,70.0685,69.8716,70.031,81600.0
2014-10-28 10:00:00,74.69,74.81,74.61,74.66,137800.0,70.0404,70.1529,69.9654,70.0123,137800.0
2014-10-28 10:10:00,74.66,74.71,74.62,74.62,82300.0,70.0123,70.0592,69.9748,69.9748,82300.0
2014-10-28 10:20:00,74.62,74.63,74.57,74.62,68800.0,69.9748,69.9841,69.9279,69.9748,68800.0
2014-10-28 10:30:00,74.62,74.67,74.55,74.63,87900.0,69.9748,70.0216,69.9091,69.9841,87900.0
2014-10-28 10:40:00,74.63,74.71,74.58,74.61,67200.0,69.9841,70.0592,69.9372,69.9654,67200.0
2014-10-28 10:50:00,74.6,74.67,74.58,74.62,40600.0,69.956,70.0216,69.9372,69.9748,40600.0
2014-10-28 11:00:00,74.63,74.76,74.63,74.76,31700.0,69.9841,70.106,69.9841,70.106,31700.0
2014-10-28 11:10:00,74.75,74.93,74.75,74.9,96300.0,70.0967,70.2655,70.0967,70.2373,96300.0
2014-10-28 11:20:00,74.9,74.95,74.88,74.91,56600.0,70.2373,70.2842,70.2186,70.2467,56600.0
2014-10-28 11:30:00,74.92,74.96,74.9,74.95,46300.0,70.2561,70.2936,70.2373,70.2842,46300.0
2014-10-28 11:40:00,74.95,75.0,74.86,74.87,166400.0,70.2842,70.3311,70.1998,70.2092,166400.0
2014-10-28 11:50:00,74.86,74.92,74.82,74.83,47600.0,70.1998,70.2561,70.1623,70.1717,47600.0
2014-10-28 12:00:00,74.83,74.86,74.82,74.85,30500.0,70.1717,70.1998,70.1623,70.1904,30500.0
2014-10-28 12:10:00,74.85,74.93,74.85,74.88,63100.0,70.1904,70.2655,70.1904,70.2186,63100.0
2014-10-28 12:20:00,74.87,74.91,74.87,74.87,39200.0,70.2092,70.2467,70.2092,70.2092,39200.0
2014-10-28 12:30:00,74.88,74.89,74.83,74.85,32100.0,70.2186,70.228,70.1717,70.1904,32100.0
2014-10-28 12:40:00,74.85,74.91,74.84,74.91,51800.0,70.1904,70.2467,70.1811,70.2467,51800.0
2014-10-28 12:50:00,74.91,74.95,74.87,74.9,38900.0,70.2467,70.2842,70.2092,70.2373,38900.0
2014-10-28 13:00:00,74.9,74.97,74.89,74.92,48500.0,70.2373,70.303,70.228,70.2561,48500.0
2014-10-28 13:10:00,74.93,74.98,74.91,74.93,106000.0,70.2655,70.3123,70.2467,70.2655,106000.0
2014-10-28 13:20:00,74.93,75.08,74.93,75.07,211200.0,70.2655,70.4061,70.2655,70.3967,211200.0
2014-10-28 13:30:00,75.07,75.15,75.05,75.14,41100.0,70.3967,70.4718,70.378,70.4624,41100.0
2014-10-28 13:40:00,75.15,75.23,75.12,75.22,73100.0,70.4718,70.5468,70.4436,70.5374,73100.0
2014-10-28 13:50:00,75.22,75.23,75.12,75.16,73400.0,70.5374,70.5468,70.4436,70.4811,73400.0
2014-10-28 14:00:00,75.16,75.21,75.13,75.13,39800.0,70.4811,70.528,70.453,70.453,39800.0
2014-10-28 14:10:00,75.13,75.16,75.12,75.15,63800.0,70.453,70.4811,70.4436,70.4718,63800.0
2014-10-28 14:20:00,75.15,75.31,75.13,75.29,109100.0,70.4718,70.6218,70.453,70.603,109100.0
2014-10-28 14:30:00,75.29,75.4,75.27,75.35,97100.0,70.603,70.7062,70.5843,70.6593,97100.0
2014-10-28 14:40:00,75.36,75.4,75.34,75.36,87500.0,70.6687,70.7062,70.6499,70.6687,87500.0
2014-10-28 14:50:00,75.37,75.4,75.35,75.39,74800.0,70.6781,70.7062,70.6593,70.6968,74800.0
2014-10-28 15:00:00,75.38,75.64,75.37,75.62,187700.0,70.6874,70.9313,70.6781,70.9125,187700.0
2014-10-28 15:10:00,75.62,75.7,75.52,75.69,128300.0,70.9125,70.9875,70.8187,70.9781,128300.0
2014-10-28 15:20:00,75.7,75.81,75.65,75.74,166300.0,70.9875,71.0907,70.9406,71.025,166300.0
2014-10-28 15:30:00,75.74,75.92,75.72,75.78,236500.0,71.025,71.1938,71.0063,71.0625,236500.0
2014-10-28 15:40:00,75.78,75.8,75.64,75.66,199000.0,71.0625,71.0813,70.9313,70.95,199000.0
2014-10-28 15:50:00,75.66,76.01,75.66,76.0,617900.0,70.95,71.2782,70.95,71.2689,617900.0
2014-10-29 09:30:00,76.19,76.79,76.0,76.54,402600.0,71.447,72.0097,71.2689,71.7752,402600.0
2014-10-29 09:40:00,76.54,76.97,76.53,76.91,229100.0,71.7752,72.1785,71.7659,72.1222,229100.0
2014-10-29 09:50:00,76.92,76.94,76.76,76.79,250700.0,72.1316,72.1503,71.9815,72.0097,250700.0
2014-10-29 10:00:00,76.78,76.78,76.6,76.62,158000.0,72.0003,72.0003,71.8315,71.8503,158000.0
2014-10-29 10:10:00,76.6,76.69,76.46,76.59,105900.0,71.8315,71.9159,71.7002,71.8221,105900.0
2014-10-29 10:20:00,76.59,76.74,76.51,76.6,231800.0,71.8221,71.9628,71.7471,71.8315,231800.0
2014-10-29 10:30:00,76.6,76.7,76.51,76.63,147000.0,71.8315,71.9253,71.7471,71.8596,147000.0
2014-10-29 10:40:00,76.64,76.64,76.52,76.53,127200.0,71.869,71.869,71.7565,71.7659,127200.0
2014-10-29 10:50:00,76.52,76.53,76.18,76.19,119300.0,71.7565,71.7659,71.4376,71.447,119300.0
2014-10-29 11:00:00,76.19,76.24,76.14,76.22,94000.0,71.447,71.4939,71.4001,71.4752,94000.0
2014-10-29 11:10:00,76.22,76.26,76.17,76.23,102500.0,71.4752,71.5127,71.4283,71.4845,102500.0
2014-10-29 11:20:00,76.24,76.43,76.24,76.41,75300.0,71.4939,71.6721,71.4939,71.6533,75300.0
2014-10-29 11:30:00,76.41,76.46,76.31,76.46,73400.0,71.6533,71.7002,71.5596,71.7002,73400.0
2014-10-29 11:40:00,76.46,76.5,76.43,76.44,68300.0,71.7002,71.7377,71.6721,71.6815,68300.0
2014-10-29 11:50:00,76.45,76.49,76.44,76.48,55600.0,71.6908,71.7283,71.6815,71.719,55600.0
2014-10-29 12:00:00,76.48,76.54,76.44,76.51,136300.0,71.719,71.7752,71.6815,71.7471,136300.0
2014-10-29 12:10:00,76.5,76.58,76.37,76.37,75500.0,71.7377,71.8127,71.6158,71.6158,75500.0
2014-10-29 12:20:00,76.37,76.37,76.18,76.29,83700.0,71.6158,71.6158,71.4376,71.5408,83700.0
2014-10-29 12:30:00,76.29,76.38,76.28,76.31,61600.0,71.5408,71.6252,71.5314,71.5596,61600.0
2014-10-29 12:40:00,76.29,76.31,76.22,76.29,36400.0,71.5408,71.5596,71.4752,71.5408,36400.0
2014-10-29 12:50:00,76.28,76.37,76.24,76.26,54000.0,71.5314,71.6158,71.4939,71.5127,54000.0
2014-10-29 13:00:00,76.25,76.27,76.11,76.11,38100.0,71.5033,71.522,71.372,71.372,38100.0
2014-10-29 13:10:00,76.11,76.22,76.09,76.1,30900.0,71.372,71.4752,71.3532,71.3626,30900.0
2014-10-29 13:20:00,76.11,76.11,76.02,76.02,31500.0,71.372,71.372,71.2876,71.2876,31500.0
2014-10-29 13:30:00,76.02,76.03,75.87,75.87,52800.0,71.2876,71.297,71.1469,71.1469,52800.0
2014-10-29 13:40:00,75.86,76.05,75.83,76.01,88300.0,71.1376,71.3157,71.1094,71.2782,88300.0
2014-10-29 13:50:00,76.0,76.09,75.96,76.04,54800.0,71.2689,71.3532,71.2313,71.3064,54800.0
2014-10-29 14:00:00,76.02,76.05,75.74,75.86,201700.0,71.2876,71.3157,71.025,71.1376,201700.0
2014-10-29 14:10:00,75.88,76.07,75.58,75.81,153800.0,71.1563,71.3345,70.875,71.0907,153800.0
2014-10-29 14:20:00,75.8,76.19,75.8,76.17,158100.0,71.0813,71.447,71.0813,71.4283,158100.0
2014-10-29 14:30:00,76.17,76.27,75.89,75.92,81900.0,71.4283,71.522,71.1657,71.1938,81900.0
2014-10-29 14:40:00,75.9,76.08,75.77,75.81,58600.0,71.1751,71.3439,71.0532,71.0907,58600.0
2014-10-29 14:50:00,75.82,76.01,75.68,75.97,80900.0,71.1001,71.2782,70.9688,71.2407,80900.0
2014-10-29 15:00:00,75.97,76.01,75.62,75.67,84300.0,71.2407,71.2782,70.9125,70.9594,84300.0
2014-10-29 15:10:00,75.68,75.99,75.64,75.99,164100.0,70.9688,71.2595,70.9313,71.2595,164100.0
2014-10-29 15:20:00,75.99,76.02,75.78,75.9,128700.0,71.2595,71.2876,71.0625,71.1751,128700.0
2014-10-29 15:30:00,75.91,76.24,75.9,76.06,144800.0,71.1845,71.4939,71.1751,71.3251,144800.0
2014-10-29 15:40:00,76.06,76.18,75.94,75.96,159100.0,71.3251,71.4376,71.2126,71.2313,159100.0
2014-10-29 15:50:00,75.98,76.01,75.74,75.99,563400.0,71.2501,71.2782,71.025,71.2595,563400.0
2014-10-30 09:30:00,78.35,81.3,78.3,80.88,2326200.0,73.4726,76.2389,73.4257,75.8451,2326200.0
2014-10-30 09:40:00,80.89,82.2,80.57,81.68,1476900.0,75.8544,77.0829,75.5544,76.5953,1476900.0
2014-10-30 09:50:00,81.69,82.02,81.12,81.2,933400.0,76.6046,76.9141,76.0701,76.1451,933400.0
2014-10-30 10:00:00,81.21,81.21,80.71,80.98,693500.0,76.1545,76.1545,75.6856,75.9388,693500.0
2014-10-30 10:10:00,80.97,81.2,80.54,80.98,442200.0,75.9295,76.1451,75.5262,75.9388,442200.0
2014-10-30 10:20:00,80.96,81.28,80.72,81.01,408600.0,75.9201,76.2202,75.695,75.967,408600.0
2014-10-30 10:30:00,81.03,81.16,80.89,81.08,281000.0,75.9857,76.1076,75.8544,76.0326,281000.0
2014-10-30 10:40:00,81.08,81.14,80.8,81.01,417300.0,76.0326,76.0889,75.77,75.967,417300.0
2014-10-30 10:50:00,81.03,81.41,80.97,81.34,414400.0,75.9857,76.3421,75.9295,76.2764,414400.0
2014-10-30 11:00:00,81.33,81.34,80.99,81.03,248000.0,76.267,76.2764,75.9482,75.9857,248000.0
2014-10-30 11:10:00,81.02,81.58,81.02,81.49,344400.0,75.9763,76.5015,75.9763,76.4171,344400.0
2014-10-30 11:20:00,81.5,81.67,81.46,81.66,229500.0,76.4265,76.5859,76.389,76.5765,229500.0
2014-10-30 11:30:00,81.66,81.72,81.22,81.39,237800.0,76.5765,76.6328,76.1639,76.3233,237800.0
2014-10-30 11:40:00,81.4,81.68,81.25,81.62,267000.0,76.3327,76.5953,76.192,76.539,267000.0
2014-10-30 11:50:00,81.61,81.87,81.41,81.82,213700.0,76.5296,76.7734,76.3421,76.7265,213700.0
2014-10-30 12:00:00,81.83,81.86,81.38,81.57,265400.0,76.7359,76.7641,76.3139,76.4921,265400.0
2014-10-30 12:10:00,81.58,81.72,81.48,81.58,139000.0,76.5015,76.6328,76.4077,76.5015,139000.0
2014-10-30 12:20:00,81.58,81.6,81.26,81.47,167000.0,76.5015,76.5202,76.2014,76.3983,167000.0
2014-10-30 12:30:00,81.44,81.53,81.31,81.47,147000.0,76.3702,76.4546,76.2483,76.3983,147000.0
2014-10-30 12:40:00,81.47,81.51,81.31,81.48,124300.0,76.3983,76.4358,76.2483,76.4077,124300.0
2014-10-30 12:50:00,81.49,81.64,81.44,81.55,137900.0,76.4171,76.5577,76.3702,76.4734,137900.0
2014-10-30 13:00:00,81.55,81.7,81.48,81.55,93500.0,76.4734,76.614,76.4077,76.4734,93500.0
2014-10-30 13:10:00,81.55,81.8,81.51,81.66,91000.0,76.4734,76.7078,76.4358,76.5765,91000.0
2014-10-30 13:20:00,81.66,82.0,81.56,81.98,159500.0,76.5765,76.8953,76.4827,76.8766,159500.0
2014-10-30 13:30:00,81.98,82.32,81.0,82.32,146100.0,76.8766,77.1954,75.9576,77.1954,146100.0
2014-10-30 13:40:00,82.29,82.76,82.08,82.74,236300.0,77.1673,77.608,76.9704,77.5893,236300.0
2014-10-30 13:50:00,82.75,82.75,82.07,82.52,159200.0,77.5986,77.5986,76.961,77.383,159200.0
2014-10-30 14:00:00,82.52,82.75,82.08,82.65,173300.0,77.383,77.5986,76.9704,77.5049,173300.0
2014-10-30 14:10:00,82.65,82.83,82.6,82.66,161100.0,77.5049,77.6737,77.458,77.5143,161100.0
2014-10-30 14:20:00,82.65,82.69,82.56,82.69,202200.0,77.5049,77.5424,77.4205,77.5424,202200.0
2014-10-30 14:30:00,82.69,82.82,82.58,82.82,228600.0,77.5424,77.6643,77.4392,77.6643,228600.0
2014-10-30 14:40:00,82.83,83.15,82.74,82.88,389100.0,77.6737,77.9737,77.5893,77.7206,389100.0
2014-10-30 14:50:00,82.86,82.91,82.55,82.82,204400.0,77.7018,77.7487,77.4111,77.6643,204400.0
2014-10-30 15:00:00,82.81,82.95,82.65,82.79,170500.0,77.6549,77.7862,77.5049,77.6362,170500.0
2014-10-30 15:10:00,82.79,82.99,82.78,82.86,198500.0,77.6362,77.8237,77.6268,77.7018,198500.0
2014-10-30 15:20:00,82.85,82.94,82.56,82.64,332300.0,77.6924,77.7768,77.4205,77.4955,332300.0
2014-10-30 15:30:00,82.65,82.91,82.61,82.84,387800.0,77.5049,77.7487,77.4674,77.683,387800.0
2014-10-30 15:40:00,82.84,82.99,82.72,82.95,439100.0,77.683,77.8237,77.5705,77.7862,439100.0
2014-10-30 15:50:00,82.95,83.22,82.92,83.06,848700.0,77.7862,78.0394,77.7581,77.8894,848700.0
2014-10-31 09:30:00,83.21,84.83,83.2,84.45,1134300.0,78.03,79.5492,78.0206,79.1928,1134300.0
2014-10-31 09:40:00,84.42,84.75,84.12,84.48,448300.0,79.1647,79.4741,78.8834,79.221,448300.0
2014-10-31 09:50:00,84.49,84.56,84.05,84.3,383000.0,79.2303,79.296,78.8177,79.0522,383000.0
2014-10-31 10:00:00,84.3,84.39,84.07,84.12,513800.0,79.0522,79.1366,78.8365,78.8834,513800.0
2014-10-31 10:10:00,84.1,84.34,84.1,84.31,314000.0,78.8646,79.0897,78.8646,79.0615,314000.0
2014-10-31 10:20:00,84.31,84.38,84.1,84.15,365200.0,79.0615,79.1272,78.8646,78.9115,365200.0
2014-10-31 10:30:00,84.16,84.21,83.84,83.87,212000.0,78.9209,78.9678,78.6208,78.6489,212000.0
2014-10-31 10:40:00,83.87,84.19,83.74,84.09,269300.0,78.6489,78.949,78.527,78.8552,269300.0
2014-10-31 10:50:00,84.08,84.25,84.05,84.11,165800.0,78.8459,79.0053,78.8177,78.874,165800.0
2014-10-31 11:00:00,84.12,84.17,83.94,83.99,371600.0,78.8834,78.9303,78.7146,78.7615,371600.0
2014-10-31 11:10:00,83.99,84.08,83.98,84.03,227500.0,78.7615,78.8459,78.7521,78.799,227500.0
2014-10-31 11:20:00,84.02,84.21,84.01,84.2,142200.0,78.7896,78.9678,78.7802,78.9584,142200.0
2014-10-31 11:30:00,84.21,84.23,84.04,84.08,132500.0,78.9678,78.9865,78.8083,78.8459,132500.0
2014-10-31 11:40:00,84.07,84.1,83.96,83.96,105800.0,78.8365,78.8646,78.7333,78.7333,105800.0
2014-10-31 11:50:00,83.96,83.96,83.74,83.92,118600.0,78.7333,78.7333,78.527,78.6958,118600.0
2014-10-31 12:00:00,83.92,84.07,83.88,84.04,103300.0,78.6958,78.8365,78.6583,78.8083,103300.0
2014-10-31 12:10:00,84.05,84.1,84.01,84.01,174200.0,78.8177,78.8646,78.7802,78.7802,174200.0
2014-10-31 12:20:00,84.01,84.15,84.01,84.06,153300.0,78.7802,78.9115,78.7802,78.8271,153300.0
2014-10-31 12:30:00,84.06,84.13,84.0,84.0,119200.0,78.8271,78.8927,78.7708,78.7708,119200.0
2014-10-31 12:40:00,84.01,84.12,83.96,84.11,72600.0,78.7802,78.8834,78.7333,78.874,72600.0
2014-10-31 12:50:00,84.12,84.15,84.05,84.11,229700.0,78.8834,78.9115,78.8177,78.874,229700.0
2014-10-31 13:00:00,84.11,84.17,84.03,84.08,135300.0,78.874,78.9303,78.799,78.8459,135300.0
2014-10-31 13:10:00,84.07,84.1,84.01,84.01,194900.0,78.8365,78.8646,78.7802,78.7802,194900.0
2014-10-31 13:20:00,84.01,84.14,83.98,84.06,125200.0,78.7802,78.9021,78.7521,78.8271,125200.0
2014-10-31 13:30:00,84.07,84.09,83.94,83.95,126800.0,78.8365,78.8552,78.7146,78.7239,126800.0
2014-10-31 13:40:00,83.95,83.95,83.72,83.72,187500.0,78.7239,78.7239,78.5083,78.5083,187500.0
2014-10-31 13:50:00,83.73,83.73,83.5,83.53,125000.0,78.5176,78.5176,78.302,78.3301,125000.0
2014-10-31 14:00:00,83.54,83.64,83.41,83.59,157300.0,78.3395,78.4332,78.2176,78.3864,157300.0
2014-10-31 14:10:00,83.59,83.64,83.5,83.52,147100.0,78.3864,78.4332,78.302,78.3207,147100.0
2014-10-31 14:20:00,83.53,83.55,83.46,83.47,81900.0,78.3301,78.3488,78.2645,78.2738,81900.0
2014-10-31 14:30:00,83.48,83.48,83.36,83.44,95500.0,78.2832,78.2832,78.1707,78.2457,95500.0
2014-10-31 14:40:00,83.44,83.56,83.36,83.36,238300.0,78.2457,78.3582,78.1707,78.1707,238300.0
2014-10-31 14:50:00,83.37,83.45,83.36,83.41,124500.0,78.1801,78.2551,78.1707,78.2176,124500.0
2014-10-31 15:00:00,83.41,83.5,83.36,83.47,173000.0,78.2176,78.302,78.1707,78.2738,173000.0
2014-10-31 15:10:00,83.46,83.55,83.45,83.5,276600.0,78.2645,78.3488,78.2551,78.302,276600.0
2014-10-31 15:20:00,83.5,83.51,83.41,83.41,262500.0,78.302,78.3113,78.2176,78.2176,262500.0
2014-10-31 15:30:00,83.4,83.45,83.37,83.45,238100.0,78.2082,78.2551,78.1801,78.2551,238100.0
2014-10-31 15:40:00,83.46,83.54,83.43,83.51,408800.0,78.2645,78.3395,78.2363,78.3113,408800.0
2014-10-31 15:50:00,83.53,83.76,83.5,83.75,883000.0,78.3301,78.5458,78.302,78.5364,883000.0
2014-11-03 09:30:00,83.82,84.34,83.82,84.15,457300.0,78.602,79.0897,78.602,78.9115,457300.0
2014-11-03 09:40:00,84.15,84.34,84.11,84.2,201300.0,78.9115,79.0897,78.874,78.9584,201300.0
2014-11-03 09:50:00,84.2,84.25,84.0,84.14,270900.0,78.9584,79.0053,78.7708,78.9021,270900.0
2014-11-03 10:00:00,84.14,84.33,84.06,84.11,286000.0,78.9021,79.0803,78.8271,78.874,286000.0
2014-11-03 10:10:00,84.11,84.26,84.08,84.19,212900.0,78.874,79.0146,78.8459,78.949,212900.0
2014-11-03 10:20:00,84.18,84.24,84.16,84.2,122500.0,78.9396,78.9959,78.9209,78.9584,122500.0
2014-11-03 10:30:00,84.2,84.26,84.06,84.06,308100.0,78.9584,79.0146,78.8271,78.8271,308100.0
2014-11-03 10:40:00,84.06,84.16,83.93,84.0,183400.0,78.8271,78.9209,78.7052,78.7708,183400.0
2014-11-03 10:50:00,83.99,84.3,83.98,84.24,117400.0,78.7615,79.0522,78.7521,78.9959,117400.0
2014-11-03 11:00:00,84.23,84.34,84.17,84.18,197800.0,78.9865,79.0897,78.9303,78.9396,197800.0
2014-11-03 11:10:00,84.18,84.21,84.12,84.16,158700.0,78.9396,78.9678,78.8834,78.9209,158700.0
2014-11-03 11:20:00,84.17,84.2,84.0,84.06,60400.0,78.9303,78.9584,78.7708,78.8271,60400.0
2014-11-03 11:30:00,84.05,84.21,84.0,84.2,87200.0,78.8177,78.9678,78.7708,78.9584,87200.0
2014-11-03 11:40:00,84.21,84.29,84.17,84.27,174200.0,78.9678,79.0428,78.9303,79.024,174200.0
2014-11-03 11:50:00,84.26,84.28,84.15,84.24,96600.0,79.0146,79.0334,78.9115,78.9959,96600.0
2014-11-03 12:00:00,84.24,84.24,84.09,84.15,100700.0,78.9959,78.9959,78.8552,78.9115,100700.0
2014-11-03 12:10:00,84.15,84.17,84.11,84.15,97100.0,78.9115,78.9303,78.874,78.9115,97100.0
2014-11-03 12:20:00,84.15,84.19,84.14,84.19,112300.0,78.9115,78.949,78.9021,78.949,112300.0
2014-11-03 12:30:00,84.19,84.2,84.16,84.18,82300.0,78.949,78.9584,78.9209,78.9396,82300.0
2014-11-03 12:40:00,84.17,84.2,84.17,84.18,41500.0,78.9303,78.9584,78.9303,78.9396,41500.0
2014-11-03 12:50:00,84.19,84.2,84.15,84.15,114200.0,78.949,78.9584,78.9115,78.9115,114200.0
2014-11-03 13:00:00,84.14,84.18,84.13,84.17,131200.0,78.9021,78.9396,78.8927,78.9303,131200.0
2014-11-03 13:10:00,84.17,84.22,84.16,84.21,84800.0,78.9303,78.9771,78.9209,78.9678,84800.0
2014-11-03 13:20:00,84.21,84.29,84.19,84.27,99100.0,78.9678,79.0428,78.949,79.024,99100.0
2014-11-03 13:30:00,84.27,84.3,84.23,84.27,81500.0,79.024,79.0522,78.9865,79.024,81500.0
2014-11-03 13:40:00,84.27,84.28,84.23,84.25,77800.0,79.024,79.0334,78.9865,79.0053,77800.0
2014-11-03 13:50:00,84.25,84.29,84.24,84.26,72700.0,79.0053,79.0428,78.9959,79.0146,72700.0
2014-11-03 14:00:00,84.25,84.29,84.2,84.25,72000.0,79.0053,79.0428,78.9584,79.0053,72000.0
2014-11-03 14:10:00,84.24,84.29,84.24,84.28,97400.0,78.9959,79.0428,78.9959,79.0334,97400.0
2014-11-03 14:20:00,84.27,84.32,84.24,84.24,120100.0,79.024,79.0709,78.9959,78.9959,120100.0
2014-11-03 14:30:00,84.23,84.3,84.18,84.27,78700.0,78.9865,79.0522,78.9396,79.024,78700.0
2014-11-03 14:40:00,84.27,84.27,84.16,84.26,81400.0,79.024,79.024,78.9209,79.0146,81400.0
2014-11-03 14:50:00,84.26,84.27,84.17,84.2,79300.0,79.0146,79.024,78.9303,78.9584,79300.0
2014-11-03 15:00:00,84.19,84.25,84.16,84.25,87100.0,78.949,79.0053,78.9209,79.0053,87100.0
2014-11-03 15:10:00,84.25,84.27,84.19,84.23,150500.0,79.0053,79.024,78.949,78.9865,150500.0
2014-11-03 15:20:00,84.23,84.25,84.03,84.08,101900.0,78.9865,79.0053,78.799,78.8459,101900.0
2014-11-03 15:30:00,84.08,84.13,84.02,84.06,148400.0,78.8459,78.8927,78.7896,78.8271,148400.0
2014-11-03 15:40:00,84.06,84.16,84.0,84.11,192000.0,78.8271,78.9209,78.7708,78.874,192000.0
2014-11-03 15:50:00,84.11,84.17,84.08,84.14,297100.0,78.874,78.9303,78.8459,78.9021,297100.0
2014-11-04 09:30:00,83.86,83.95,82.7,83.64,294600.0,78.6396,78.7239,77.5518,78.4332,294600.0
2014-11-04 09:40:00,83.65,83.95,83.55,83.81,225600.0,78.4426,78.7239,78.3488,78.5927,225600.0
2014-11-04 09:50:00,83.79,84.01,83.69,83.98,153300.0,78.5739,78.7802,78.4801,78.7521,153300.0
2014-11-04 10:00:00,83.97,84.17,83.96,84.15,292500.0,78.7427,78.9303,78.7333,78.9115,292500.0
2014-11-04 10:10:00,84.16,84.2,84.0,84.08,182800.0,78.9209,78.9584,78.7708,78.8459,182800.0
2014-11-04 10:20:00,84.09,84.16,84.02,84.04,101400.0,78.8552,78.9209,78.7896,78.8083,101400.0
2014-11-04 10:30:00,84.03,84.13,83.99,84.11,129800.0,78.799,78.8927,78.7615,78.874,129800.0
2014-11-04 10:40:00,84.11,84.14,84.04,84.06,102900.0,78.874,78.9021,78.8083,78.8271,102900.0
2014-11-04 10:50:00,84.07,84.11,83.79,83.82,84600.0,78.8365,78.874,78.5739,78.602,84600.0
2014-11-04 11:00:00,83.83,83.91,83.55,83.61,141600.0,78.6114,78.6864,78.3488,78.4051,141600.0
2014-11-04 11:10:00,83.6,83.83,83.55,83.78,84500.0,78.3957,78.6114,78.3488,78.5645,84500.0
2014-11-04 11:20:00,83.78,84.09,83.71,84.08,99000.0,78.5645,78.8552,78.4989,78.8459,99000.0
2014-11-04 11:30:00,84.08,84.08,83.91,83.99,64400.0,78.8459,78.8459,78.6864,78.7615,64400.0
2014-11-04 11:40:00,83.99,84.0,83.79,83.82,90800.0,78.7615,78.7708,78.5739,78.602,90800.0
2014-11-04 11:50:00,83.81,83.93,83.73,83.92,75700.0,78.5927,78.7052,78.5176,78.6958,75700.0
2014-11-04 12:00:00,83.92,84.15,83.92,84.13,132900.0,78.6958,78.9115,78.6958,78.8927,132900.0
2014-11-04 12:10:00,84.14,84.21,84.06,84.06,71700.0,78.9021,78.9678,78.8271,78.8271,71700.0
2014-11-04 12:20:00,84.06,84.16,84.03,84.08,59900.0,78.8271,78.9209,78.799,78.8459,59900.0
2014-11-04 12:30:00,84.09,84.11,84.04,84.1,68200.0,78.8552,78.874,78.8083,78.8646,68200.0
2014-11-04 12:40:00,84.1,84.12,84.06,84.06,102900.0,78.8646,78.8834,78.8271,78.8271,102900.0
2014-11-04 12:50:00,84.07,84.11,84.01,84.01,77600.0,78.8365,78.874,78.7802,78.7802,77600.0
2014-11-04 13:00:00,84.02,84.02,83.93,83.95,90800.0,78.7896,78.7896,78.7052,78.7239,90800.0
2014-11-04 13:10:00,83.95,84.01,83.9,83.9,88100.0,78.7239,78.7802,78.6771,78.6771,88100.0
2014-11-04 13:20:00,83.9,84.02,83.84,84.02,217500.0,78.6771,78.7896,78.6208,78.7896,217500.0
2014-11-04 13:30:00,84.02,84.02,83.86,83.92,61800.0,78.7896,78.7896,78.6396,78.6958,61800.0
2014-11-04 13:40:00,83.91,83.95,83.89,83.92,63400.0,78.6864,78.7239,78.6677,78.6958,63400.0
2014-11-04 13:50:00,83.92,84.01,83.92,83.98,90700.0,78.6958,78.7802,78.6958,78.7521,90700.0
2014-11-04 14:00:00,83.98,84.0,83.95,83.98,67200.0,78.7521,78.7708,78.7239,78.7521,67200.0
2014-11-04 14:10:00,83.97,83.98,83.93,83.93,86800.0,78.7427,78.7521,78.7052,78.7052,86800.0
2014-11-04 14:20:00,83.93,83.97,83.81,83.81,98900.0,78.7052,78.7427,78.5927,78.5927,98900.0
2014-11-04 14:30:00,83.81,83.91,83.8,83.9,112400.0,78.5927,78.6864,78.5833,78.6771,112400.0
2014-11-04 14:40:00,83.9,83.98,83.87,83.97,181900.0,78.6771,78.7521,78.6489,78.7427,181900.0
2014-11-04 14:50:00,83.97,84.01,83.93,84.0,156200.0,78.7427,78.7802,78.7052,78.7708,156200.0
2014-11-04 15:00:00,84.01,84.03,83.95,84.03,105700.0,78.7802,78.799,78.7239,78.799,105700.0
2014-11-04 15:10:00,84.04,84.04,83.97,83.99,111900.0,78.8083,78.8083,78.7427,78.7615,111900.0
2014-11-04 15:20:00,83.98,84.03,83.9,83.99,204700.0,78.7521,78.799,78.6771,78.7615,204700.0
2014-11-04 15:30:00,83.99,84.01,83.94,83.97,189400.0,78.7615,78.7802,78.7146,78.7427,189400.0
2014-11-04 15:40:00,83.97,84.09,83.96,84.0,259900.0,78.7427,78.8552,78.7333,78.7708,259900.0
2014-11-04 15:50:00,84.0,84.03,83.98,83.99,419200.0,78.7708,78.799,78.7521,78.7615,419200.0
2014-11-05 09:30:00,84.5,84.9,84.38,84.76,276900.0,79.2397,79.6148,79.1272,79.4835,276900.0
2014-11-05 09:40:00,84.76,84.84,84.67,84.7,277900.0,79.4835,79.5585,79.3991,79.4273,277900.0
2014-11-05 09:50:00,84.71,85.32,84.71,85.28,378600.0,79.4366,80.0087,79.4366,79.9712,378600.0
2014-11-05 10:00:00,85.28,85.6,85.26,85.59,237000.0,79.9712,80.2712,79.9524,80.2619,237000.0
2014-11-05 10:10:00,85.6,85.93,85.47,85.83,269800.0,80.2712,80.5807,80.1493,80.4869,269800.0
2014-11-05 10:20:00,85.82,85.93,85.76,85.84,198700.0,80.4775,80.5807,80.4213,80.4963,198700.0
2014-11-05 10:30:00,85.84,86.04,85.83,85.95,277800.0,80.4963,80.6838,80.4869,80.5994,277800.0
2014-11-05 10:40:00,85.94,86.17,85.91,86.17,241400.0,80.5901,80.8057,80.5619,80.8057,241400.0
2014-11-05 10:50:00,86.17,86.4,86.17,86.38,234700.0,80.8057,81.0214,80.8057,81.0027,234700.0
2014-11-05 11:00:00,86.38,86.4,86.13,86.22,139400.0,81.0027,81.0214,80.7682,80.8526,139400.0
2014-11-05 11:10:00,86.21,86.33,86.19,86.22,93800.0,80.8433,80.9558,80.8245,80.8526,93800.0
2014-11-05 11:20:00,86.21,86.25,85.92,85.93,112200.0,80.8433,80.8808,80.5713,80.5807,112200.0
2014-11-05 11:30:00,85.92,85.95,85.7,85.71,93900.0,80.5713,80.5994,80.365,80.3744,93900.0
2014-11-05 11:40:00,85.72,85.9,85.61,85.88,125100.0,80.3838,80.5526,80.2806,80.5338,125100.0
2014-11-05 11:50:00,85.88,85.97,85.73,85.85,75500.0,80.5338,80.6182,80.3931,80.5057,75500.0
2014-11-05 12:00:00,85.85,86.03,85.84,85.93,112400.0,80.5057,80.6745,80.4963,80.5807,112400.0
2014-11-05 12:10:00,85.94,86.06,85.91,86.03,93300.0,80.5901,80.7026,80.5619,80.6745,93300.0
2014-11-05 12:20:00,86.04,86.3,86.04,86.07,157000.0,80.6838,80.9277,80.6838,80.712,157000.0
2014-11-05 12:30:00,86.06,86.18,86.03,86.17,89300.0,80.7026,80.8151,80.6745,80.8057,89300.0
2014-11-05 12:40:00,86.16,86.29,86.16,86.27,146600.0,80.7964,80.9183,80.7964,80.8995,146600.0
2014-11-05 12:50:00,86.28,86.3,86.11,86.16,145400.0,80.9089,80.9277,80.7495,80.7964,145400.0
2014-11-05 13:00:00,86.15,86.16,85.99,86.15,115400.0,80.787,80.7964,80.637,80.787,115400.0
2014-11-05 13:10:00,86.14,86.29,86.12,86.23,202000.0,80.7776,80.9183,80.7589,80.862,202000.0
2014-11-05 13:20:00,86.23,86.28,86.13,86.27,98300.0,80.862,80.9089,80.7682,80.8995,98300.0
2014-11-05 13:30:00,86.27,86.3,86.06,86.07,172400.0,80.8995,80.9277,80.7026,80.712,172400.0
2014-11-05 13:40:00,86.06,86.07,85.94,85.98,75800.0,80.7026,80.712,80.5901,80.6276,75800.0
2014-11-05 13:50:00,85.99,86.01,85.86,85.9,81700.0,80.637,80.6557,80.515,80.5526,81700.0
2014-11-05 14:00:00,85.91,85.92,85.85,85.86,123700.0,80.5619,80.5713,80.5057,80.515,123700.0
2014-11-05 14:10:00,85.87,86.05,85.86,86.04,191600.0,80.5244,80.6932,80.515,80.6838,191600.0
2014-11-05 14:20:00,86.05,86.08,85.99,86.01,180600.0,80.6932,80.7214,80.637,80.6557,180600.0
2014-11-05 14:30:00,86.0,86.06,85.95,85.98,273700.0,80.6463,80.7026,80.5994,80.6276,273700.0
2014-11-05 14:40:00,85.98,86.02,85.95,85.96,75600.0,80.6276,80.6651,80.5994,80.6088,75600.0
2014-11-05 14:50:00,85.97,86.04,85.96,86.03,103900.0,80.6182,80.6838,80.6088,80.6745,103900.0
2014-11-05 15:00:00,86.03,86.04,85.99,86.01,151400.0,80.6745,80.6838,80.637,80.6557,151400.0
2014-11-05 15:10:00,86.01,86.04,85.99,86.0,140400.0,80.6557,80.6838,80.637,80.6463,140400.0
2014-11-05 15:20:00,86.01,86.03,85.98,85.99,218800.0,80.6557,80.6745,80.6276,80.637,218800.0
2014-11-05 15:30:00,86.0,86.01,85.93,85.98,240300.0,80.6463,80.6557,80.5807,80.6276,240300.0
2014-11-05 15:40:00,85.99,86.05,85.98,86.0,280800.0,80.637,80.6932,80.6276,80.6463,280800.0
2014-11-05 15:50:00,86.0,86.02,85.91,85.92,501600.0,80.6463,80.6651,80.5619,80.5713,501600.0
2014-11-06 09:30:00,86.0,86.23,85.75,86.18,214500.0,80.6463,80.862,80.4119,80.8151,214500.0
2014-11-06 09:40:00,86.18,86.34,85.77,86.25,220900.0,80.8151,80.9652,80.4306,80.8808,220900.0
2014-11-06 09:50:00,86.26,86.38,85.92,86.01,98300.0,80.8901,81.0027,80.5713,80.6557,98300.0
2014-11-06 10:00:00,86.02,86.04,85.77,86.01,112700.0,80.6651,80.6838,80.4306,80.6557,112700.0
2014-11-06 10:10:00,86.01,86.02,85.7,85.76,131200.0,80.6557,80.6651,80.365,80.4213,131200.0
2014-11-06 10:20:00,85.76,85.82,85.65,85.76,185100.0,80.4213,80.4775,80.3181,80.4213,185100.0
2014-11-06 10:30:00,85.73,85.86,85.67,85.78,206200.0,80.3931,80.515,80.3369,80.44,206200.0
2014-11-06 10:40:00,85.78,86.0,85.76,85.82,304400.0,80.44,80.6463,80.4213,80.4775,304400.0
2014-11-06 10:50:00,85.83,85.83,85.69,85.72,163100.0,80.4869,80.4869,80.3556,80.3838,163100.0
2014-11-06 11:00:00,85.71,85.88,85.62,85.77,132600.0,80.3744,80.5338,80.29,80.4306,132600.0
2014-11-06 11:10:00,85.77,85.82,85.75,85.82,62600.0,80.4306,80.4775,80.4119,80.4775,62600.0
2014-11-06 11:20:00,85.81,85.89,85.78,85.87,99300.0,80.4682,80.5432,80.44,80.5244,99300.0
2014-11-06 11:30:00,85.86,85.87,85.74,85.84,53800.0,80.515,80.5244,80.4025,80.4963,53800.0
2014-11-06 11:40:00,85.85,85.86,85.72,85.73,107100.0,80.5057,80.515,80.3838,80.3931,107100.0
2014-11-06 11:50:00,85.73,85.79,85.64,85.76,40500.0,80.3931,80.4494,80.3087,80.4213,40500.0
2014-11-06 12:00:00,85.76,85.76,85.57,85.6,59500.0,80.4213,80.4213,80.2431,80.2712,59500.0
2014-11-06 12:10:00,85.6,85.7,85.57,85.61,61600.0,80.2712,80.365,80.2431,80.2806,61600.0
2014-11-06 12:20:00,85.62,85.63,85.53,85.55,55900.0,80.29,80.2994,80.2056,80.2243,55900.0
2014-11-06 12:30:00,85.55,85.62,85.52,85.55,44200.0,80.2243,80.29,80.1962,80.2243,44200.0
2014-11-06 12:40:00,85.54,85.63,85.49,85.6,60400.0,80.215,80.2994,80.1681,80.2712,60400.0
2014-11-06 12:50:00,85.6,85.64,85.57,85.64,51600.0,80.2712,80.3087,80.2431,80.3087,51600.0
2014-11-06 13:00:00,85.64,85.7,85.62,85.67,79600.0,80.3087,80.365,80.29,80.3369,79600.0
2014-11-06 13:10:00,85.67,85.69,85.6,85.68,117100.0,80.3369,80.3556,80.2712,80.3463,117100.0
2014-11-06 13:20:00,85.68,85.7,85.65,85.67,75700.0,80.3463,80.365,80.3181,80.3369,75700.0
2014-11-06 13:30:00,85.67,85.67,85.54,85.59,58000.0,80.3369,80.3369,80.215,80.2619,58000.0
2014-11-06 13:40:00,85.59,85.62,85.53,85.6,52400.0,80.2619,80.29,80.2056,80.2712,52400.0
2014-11-06 13:50:00,85.6,85.61,85.54,85.6,82200.0,80.2712,80.2806,80.215,80.2712,82200.0
2014-11-06 14:00:00,85.61,85.61,85.55,85.6,41400.0,80.2806,80.2806,80.2243,80.2712,41400.0
2014-11-06 14:10:00,85.59,85.69,85.58,85.61,87000.0,80.2619,80.3556,80.2525,80.2806,87000.0
2014-11-06 14:20:00,85.61,85.67,85.59,85.61,57100.0,80.2806,80.3369,80.2619,80.2806,57100.0
2014-11-06 14:30:00,85.6,85.63,85.51,85.58,90400.0,80.2712,80.2994,80.1868,80.2525,90400.0
2014-11-06 14:40:00,85.59,85.62,85.56,85.61,66200.0,80.2619,80.29,80.2337,80.2806,66200.0
2014-11-06 14:50:00,85.61,85.63,85.55,85.57,62300.0,80.2806,80.2994,80.2243,80.2431,62300.0
2014-11-06 15:00:00,85.57,85.62,85.53,85.6,62500.0,80.2431,80.29,80.2056,80.2712,62500.0
2014-11-06 15:10:00,85.6,85.64,85.56,85.57,167500.0,80.2712,80.3087,80.2337,80.2431,167500.0
2014-11-06 15:20:00,85.57,85.66,85.56,85.64,111200.0,80.2431,80.3275,80.2337,80.3087,111200.0
2014-11-06 15:30:00,85.63,85.68,85.55,85.62,194800.0,80.2994,80.3463,80.2243,80.29,194800.0
2014-11-06 15:40:00,85.62,85.79,85.58,85.78,196600.0,80.29,80.4494,80.2525,80.44,196600.0
2014-11-06 15:50:00,85.79,85.8,85.69,85.74,301400.0,80.4494,80.4588,80.3556,80.4025,301400.0
2014-11-07 09:30:00,85.94,85.94,85.45,85.56,202200.0,80.5901,80.5901,80.1306,80.2337,202200.0
2014-11-07 09:40:00,85.58,85.58,85.25,85.48,91700.0,80.2525,80.2525,79.943,80.1587,91700.0
2014-11-07 09:50:00,85.48,85.61,85.43,85.46,92000.0,80.1587,80.2806,80.1118,80.1399,92000.0
2014-11-07 10:00:00,85.47,85.6,85.28,85.37,124000.0,80.1493,80.2712,79.9712,80.0555,124000.0
2014-11-07 10:10:00,85.36,85.41,85.3,85.35,70500.0,80.0462,80.0931,79.9899,80.0368,70500.0
2014-11-07 10:20:00,85.34,85.43,85.23,85.4,71500.0,80.0274,80.1118,79.9243,80.0837,71500.0
2014-11-07 10:30:00,85.4,85.42,85.31,85.32,106800.0,80.0837,80.1024,79.9993,80.0087,106800.0
2014-11-07 10:40:00,85.33,85.34,85.26,85.29,149500.0,80.018,80.0274,79.9524,79.9805,149500.0
2014-11-07 10:50:00,85.3,85.5,85.29,85.32,105000.0,79.9899,80.1775,79.9805,80.0087,105000.0
2014-11-07 11:00:00,85.32,85.32,85.25,85.25,95800.0,80.0087,80.0087,79.943,79.943,95800.0
2014-11-07 11:10:00,85.25,85.4,85.25,85.35,89900.0,79.943,80.0837,79.943,80.0368,89900.0
2014-11-07 11:20:00,85.36,85.39,85.22,85.22,351900.0,80.0462,80.0743,79.9149,79.9149,351900.0
2014-11-07 11:30:00,85.23,85.24,85.11,85.21,63600.0,79.9243,79.9336,79.8117,79.9055,63600.0
2014-11-07 11:40:00,85.21,85.24,85.19,85.23,32800.0,79.9055,79.9336,79.8868,79.9243,32800.0
2014-11-07 11:50:00,85.23,85.29,85.22,85.25,52300.0,79.9243,79.9805,79.9149,79.943,52300.0
2014-11-07 12:00:00,85.25,85.25,85.19,85.22,24300.0,79.943,79.943,79.8868,79.9149,24300.0
2014-11-07 12:10:00,85.23,85.23,85.16,85.21,43900.0,79.9243,79.9243,79.8586,79.9055,43900.0
2014-11-07 12:20:00,85.22,85.25,85.14,85.17,31600.0,79.9149,79.943,79.8399,79.868,31600.0
2014-11-07 12:30:00,85.17,85.17,85.1,85.14,39300.0,79.868,79.868,79.8024,79.8399,39300.0
2014-11-07 12:40:00,85.15,85.17,85.1,85.13,44600.0,79.8492,79.868,79.8024,79.8305,44600.0
2014-11-07 12:50:00,85.12,85.25,85.06,85.06,274600.0,79.8211,79.943,79.7648,79.7648,274600.0
2014-11-07 13:00:00,85.07,85.19,85.07,85.19,40500.0,79.7742,79.8868,79.7742,79.8868,40500.0
2014-11-07 13:10:00,85.19,85.21,85.14,85.15,44400.0,79.8868,79.9055,79.8399,79.8492,44400.0
2014-11-07 13:20:00,85.14,85.16,85.1,85.11,38300.0,79.8399,79.8586,79.8024,79.8117,38300.0
2014-11-07 13:30:00,85.12,85.17,85.1,85.16,49200.0,79.8211,79.868,79.8024,79.8586,49200.0
2014-11-07 13:40:00,85.16,85.23,85.16,85.23,31700.0,79.8586,79.9243,79.8586,79.9243,31700.0
2014-11-07 13:50:00,85.23,85.3,85.23,85.24,55100.0,79.9243,79.9899,79.9243,79.9336,55100.0
2014-11-07 14:00:00,85.24,85.29,85.24,85.25,48500.0,79.9336,79.9805,79.9336,79.943,48500.0
2014-11-07 14:10:00,85.25,85.26,85.16,85.19,37900.0,79.943,79.9524,79.8586,79.8868,37900.0
2014-11-07 14:20:00,85.2,85.25,85.04,85.05,187000.0,79.8961,79.943,79.7461,79.7555,187000.0
2014-11-07 14:30:00,85.05,85.07,84.96,84.97,74700.0,79.7555,79.7742,79.6711,79.6805,74700.0
2014-11-07 14:40:00,84.98,85.01,84.95,84.98,47000.0,79.6898,79.718,79.6617,79.6898,47000.0
2014-11-07 14:50:00,84.98,85.0,84.89,84.91,61300.0,79.6898,79.7086,79.6054,79.6242,61300.0
2014-11-07 15:00:00,84.91,84.91,84.72,84.73,133500.0,79.6242,79.6242,79.446,79.4554,133500.0
2014-11-07 15:10:00,84.73,84.73,84.59,84.61,118200.0,79.4554,79.4554,79.3241,79.3429,118200.0
2014-11-07 15:20:00,84.62,84.72,84.6,84.64,99200.0,79.3522,79.446,79.3335,79.371,99200.0
2014-11-07 15:30:00,84.64,84.87,84.6,84.87,130700.0,79.371,79.5867,79.3335,79.5867,130700.0
2014-11-07 15:40:00,84.87,84.89,84.73,84.88,229600.0,79.5867,79.6054,79.4554,79.5961,229600.0
2014-11-07 15:50:00,84.88,84.89,84.69,84.8,419500.0,79.5961,79.6054,79.4179,79.521,419500.0
2014-11-10 09:30:00,84.72,84.79,84.21,84.25,196600.0,79.446,79.5117,78.9678,79.0053,196600.0
2014-11-10 09:40:00,84.23,84.5,84.23,84.48,110500.0,78.9865,79.2397,78.9865,79.221,110500.0
2014-11-10 09:50:00,84.48,84.5,84.3,84.4,212100.0,79.221,79.2397,79.0522,79.1459,212100.0
2014-11-10 10:00:00,84.4,84.57,84.39,84.48,120900.0,79.1459,79.3054,79.1366,79.221,120900.0
2014-11-10 10:10:00,84.48,84.56,84.48,84.54,59000.0,79.221,79.296,79.221,79.2772,59000.0
2014-11-10 10:20:00,84.55,84.55,84.47,84.5,123700.0,79.2866,79.2866,79.2116,79.2397,123700.0
2014-11-10 10:30:00,84.5,84.56,84.48,84.51,138900.0,79.2397,79.296,79.221,79.2491,138900.0
2014-11-10 10:40:00,84.52,84.53,84.48,84.49,87900.0,79.2585,79.2678,79.221,79.2303,87900.0
2014-11-10 10:50:00,84.49,84.58,84.48,84.56,86500.0,79.2303,79.3147,79.221,79.296,86500.0
2014-11-10 11:00:00,84.56,84.79,84.56,84.75,153000.0,79.296,79.5117,79.296,79.4741,153000.0
2014-11-10 11:10:00,84.75,84.76,84.72,84.75,63300.0,79.4741,79.4835,79.446,79.4741,63300.0
2014-11-10 11:20:00,84.75,85.02,84.74,85.0,117200.0,79.4741,79.7273,79.4648,79.7086,117200.0
2014-11-10 11:30:00,85.01,85.11,85.0,85.06,65700.0,79.718,79.8117,79.7086,79.7648,65700.0
2014-11-10 11:40:00,85.05,85.06,84.97,84.98,88200.0,79.7555,79.7648,79.6805,79.6898,88200.0
2014-11-10 11:50:00,84.98,85.01,84.95,84.98,58700.0,79.6898,79.718,79.6617,79.6898,58700.0
2014-11-10 12:00:00,84.99,84.99,84.82,84.86,54800.0,79.6992,79.6992,79.5398,79.5773,54800.0
2014-11-10 12:10:00,84.86,84.86,84.65,84.66,71200.0,79.5773,79.5773,79.3804,79.3897,71200.0
2014-11-10 12:20:00,84.67,84.72,84.65,84.71,52400.0,79.3991,79.446,79.3804,79.4366,52400.0
2014-11-10 12:30:00,84.71,84.72,84.58,84.62,57500.0,79.4366,79.446,79.3147,79.3522,57500.0
2014-11-10 12:40:00,84.62,84.72,84.61,84.65,37600.0,79.3522,79.446,79.3429,79.3804,37600.0
2014-11-10 12:50:00,84.64,84.7,84.61,84.65,50900.0,79.371,79.4273,79.3429,79.3804,50900.0
2014-11-10 13:00:00,84.65,84.72,84.61,84.71,54800.0,79.3804,79.446,79.3429,79.4366,54800.0
2014-11-10 13:10:00,84.72,84.79,84.69,84.79,50200.0,79.446,79.5117,79.4179,79.5117,50200.0
2014-11-10 13:20:00,84.79,84.81,84.75,84.76,31500.0,79.5117,79.5304,79.4741,79.4835,31500.0
2014-11-10 13:30:00,84.77,84.81,84.75,84.77,52600.0,79.4929,79.5304,79.4741,79.4929,52600.0
2014-11-10 13:40:00,84.78,84.81,84.73,84.73,45600.0,79.5023,79.5304,79.4554,79.4554,45600.0
2014-11-10 13:50:00,84.73,84.75,84.67,84.72,48900.0,79.4554,79.4741,79.3991,79.446,48900.0
2014-11-10 14:00:00,84.72,84.81,84.7,84.78,42300.0,79.446,79.5304,79.4273,79.5023,42300.0
2014-11-10 14:10:00,84.8,84.81,84.76,84.79,55700.0,79.521,79.5304,79.4835,79.5117,55700.0
2014-11-10 14:20:00,84.79,84.83,84.78,84.8,45400.0,79.5117,79.5492,79.5023,79.521,45400.0
2014-11-10 14:30:00,84.81,84.86,84.78,84.86,129000.0,79.5304,79.5773,79.5023,79.5773,129000.0
2014-11-10 14:40:00,84.86,84.93,84.86,84.89,43300.0,79.5773,79.6429,79.5773,79.6054,43300.0
2014-11-10 14:50:00,84.9,84.98,84.88,84.97,53300.0,79.6148,79.6898,79.5961,79.6805,53300.0
2014-11-10 15:00:00,84.97,85.01,84.94,84.97,51400.0,79.6805,79.718,79.6523,79.6805,51400.0
2014-11-10 15:10:00,84.98,85.04,84.97,85.02,65300.0,79.6898,79.7461,79.6805,79.7273,65300.0
2014-11-10 15:20:00,85.02,85.05,84.93,84.95,144700.0,79.7273,79.7555,79.6429,79.6617,144700.0
2014-11-10 15:30:00,84.95,84.96,84.88,84.9,116300.0,79.6617,79.6711,79.5961,79.6148,116300.0
2014-11-10 15:40:00,84.91,84.91,84.86,84.91,170500.0,79.6242,79.6242,79.5773,79.6242,170500.0
2014-11-10 15:50:00,84.9,84.91,84.79,84.88,455200.0,79.6148,79.6242,79.5117,79.5961,455200.0
2014-11-11 09:30:00,84.98,85.12,84.71,84.99,111500.0,79.6898,79.8211,79.4366,79.6992,111500.0
2014-11-11 09:40:00,85.0,85.0,84.73,84.73,72500.0,79.7086,79.7086,79.4554,79.4554,72500.0
2014-11-11 09:50:00,84.72,84.79,84.58,84.69,54200.0,79.446,79.5117,79.3147,79.4179,54200.0
2014-11-11 10:00:00,84.69,84.8,84.67,84.75,58200.0,79.4179,79.521,79.3991,79.4741,58200.0
2014-11-11 10:10:00,84.73,84.75,84.55,84.58,57900.0,79.4554,79.4741,79.2866,79.3147,57900.0
2014-11-11 10:20:00,84.59,84.68,84.53,84.58,66700.0,79.3241,79.4085,79.2678,79.3147,66700.0
2014-11-11 10:30:00,84.58,84.63,84.48,84.49,60400.0,79.3147,79.3616,79.221,79.2303,60400.0
2014-11-11 10:40:00,84.49,84.64,84.49,84.63,40600.0,79.2303,79.371,79.2303,79.3616,40600.0
2014-11-11 10:50:00,84.63,84.72,84.55,84.55,72400.0,79.3616,79.446,79.2866,79.2866,72400.0
2014-11-11 11:00:00,84.56,84.57,84.44,84.54,47300.0,79.296,79.3054,79.1834,79.2772,47300.0
2014-11-11 11:10:00,84.53,84.61,84.52,84.58,36500.0,79.2678,79.3429,79.2585,79.3147,36500.0
2014-11-11 11:20:00,84.58,84.59,84.49,84.52,88000.0,79.3147,79.3241,79.2303,79.2585,88000.0
2014-11-11 11:30:00,84.52,84.53,84.46,84.48,39100.0,79.2585,79.2678,79.2022,79.221,39100.0
2014-11-11 11:40:00,84.48,84.5,84.43,84.45,33500.0,79.221,79.2397,79.1741,79.1928,33500.0
2014-11-11 11:50:00,84.44,84.48,84.38,84.4,52600.0,79.1834,79.221,79.1272,79.1459,52600.0
2014-11-11 12:00:00,84.39,84.46,84.34,84.36,66900.0,79.1366,79.2022,79.0897,79.1084,66900.0
2014-11-11 12:10:00,84.36,84.41,84.32,84.33,34100.0,79.1084,79.1553,79.0709,79.0803,34100.0
2014-11-11 12:20:00,84.33,84.36,84.31,84.36,40700.0,79.0803,79.1084,79.0615,79.1084,40700.0
2014-11-11 12:30:00,84.35,84.38,84.33,84.38,58500.0,79.099,79.1272,79.0803,79.1272,58500.0
2014-11-11 12:40:00,84.38,84.44,84.37,84.41,35600.0,79.1272,79.1834,79.1178,79.1553,35600.0
2014-11-11 12:50:00,84.41,84.44,84.38,84.44,84800.0,79.1553,79.1834,79.1272,79.1834,84800.0
2014-11-11 13:00:00,84.43,84.43,84.31,84.31,123900.0,79.1741,79.1741,79.0615,79.0615,123900.0
2014-11-11 13:10:00,84.31,84.38,84.28,84.37,31600.0,79.0615,79.1272,79.0334,79.1178,31600.0
2014-11-11 13:20:00,84.37,84.37,84.25,84.29,32700.0,79.1178,79.1178,79.0053,79.0428,32700.0
2014-11-11 13:30:00,84.28,84.42,84.27,84.42,19000.0,79.0334,79.1647,79.024,79.1647,19000.0
2014-11-11 13:40:00,84.4,84.44,84.3,84.34,27800.0,79.1459,79.1834,79.0522,79.0897,27800.0
2014-11-11 13:50:00,84.34,84.39,84.34,84.35,35300.0,79.0897,79.1366,79.0897,79.099,35300.0
2014-11-11 14:00:00,84.35,84.38,84.32,84.34,37200.0,79.099,79.1272,79.0709,79.0897,37200.0
2014-11-11 14:10:00,84.35,84.41,84.33,84.4,57300.0,79.099,79.1553,79.0803,79.1459,57300.0
2014-11-11 14:20:00,84.41,84.43,84.38,84.42,37300.0,79.1553,79.1741,79.1272,79.1647,37300.0
2014-11-11 14:30:00,84.42,84.42,84.37,84.41,28500.0,79.1647,79.1647,79.1178,79.1553,28500.0
2014-11-11 14:40:00,84.41,84.51,84.41,84.47,29900.0,79.1553,79.2491,79.1553,79.2116,29900.0
2014-11-11 14:50:00,84.48,84.48,84.41,84.44,29100.0,79.221,79.221,79.1553,79.1834,29100.0
2014-11-11 15:00:00,84.45,84.53,84.41,84.53,54000.0,79.1928,79.2678,79.1553,79.2678,54000.0
2014-11-11 15:10:00,84.53,84.54,84.45,84.47,44000.0,79.2678,79.2772,79.1928,79.2116,44000.0
2014-11-11 15:20:00,84.47,84.51,84.45,84.47,64600.0,79.2116,79.2491,79.1928,79.2116,64600.0
2014-11-11 15:30:00,84.47,84.52,84.43,84.52,59200.0,79.2116,79.2585,79.1741,79.2585,59200.0
2014-11-11 15:40:00,84.52,84.53,84.47,84.53,129000.0,79.2585,79.2678,79.2116,79.2678,129000.0
2014-11-11 15:50:00,84.52,84.55,84.44,84.55,222300.0,79.2585,79.2866,79.1834,79.2866,222300.0
2014-11-12 09:30:00,83.76,83.94,83.33,83.77,154900.0,78.5458,78.7146,78.1425,78.5552,154900.0
2014-11-12 09:40:00,83.7,83.99,83.7,83.97,61600.0,78.4895,78.7615,78.4895,78.7427,61600.0
2014-11-12 09:50:00,83.98,83.99,83.82,83.82,50700.0,78.7521,78.7615,78.602,78.602,50700.0
2014-11-12 10:00:00,83.84,84.06,83.84,84.0,47500.0,78.6208,78.8271,78.6208,78.7708,47500.0
2014-11-12 10:10:00,84.02,84.19,84.01,84.18,68700.0,78.7896,78.949,78.7802,78.9396,68700.0
2014-11-12 10:20:00,84.18,84.22,84.07,84.07,62700.0,78.9396,78.9771,78.8365,78.8365,62700.0
2014-11-12 10:30:00,84.08,84.08,83.87,84.03,63000.0,78.8459,78.8459,78.6489,78.799,63000.0
2014-11-12 10:40:00,84.02,84.02,83.85,83.97,52300.0,78.7896,78.7896,78.6302,78.7427,52300.0
2014-11-12 10:50:00,83.96,84.03,83.93,83.95,56200.0,78.7333,78.799,78.7052,78.7239,56200.0
2014-11-12 11:00:00,83.95,84.09,83.93,84.07,48300.0,78.7239,78.8552,78.7052,78.8365,48300.0
2014-11-12 11:10:00,84.07,84.21,84.04,84.21,100800.0,78.8365,78.9678,78.8083,78.9678,100800.0
2014-11-12 11:20:00,84.21,84.39,84.19,84.25,115400.0,78.9678,79.1366,78.949,79.0053,115400.0
2014-11-12 11:30:00,84.25,84.48,84.24,84.44,128400.0,79.0053,79.221,78.9959,79.1834,128400.0
2014-11-12 11:40:00,84.44,84.58,84.44,84.53,67900.0,79.1834,79.3147,79.1834,79.2678,67900.0
2014-11-12 11:50:00,84.53,84.65,84.46,84.64,58900.0,79.2678,79.3804,79.2022,79.371,58900.0
2014-11-12 12:00:00,84.64,84.68,84.6,84.63,49000.0,79.371,79.4085,79.3335,79.3616,49000.0
2014-11-12 12:10:00,84.62,84.62,84.48,84.51,42400.0,79.3522,79.3522,79.221,79.2491,42400.0
2014-11-12 12:20:00,84.51,84.57,84.51,84.53,35000.0,79.2491,79.3054,79.2491,79.2678,35000.0
2014-11-12 12:30:00,84.53,84.54,84.44,84.47,33300.0,79.2678,79.2772,79.1834,79.2116,33300.0
2014-11-12 12:40:00,84.46,84.51,84.43,84.51,18700.0,79.2022,79.2491,79.1741,79.2491,18700.0
2014-11-12 12:50:00,84.51,84.53,84.47,84.51,42600.0,79.2491,79.2678,79.2116,79.2491,42600.0
2014-11-12 13:00:00,84.5,84.52,84.41,84.41,47700.0,79.2397,79.2585,79.1553,79.1553,47700.0
2014-11-12 13:10:00,84.42,84.5,84.42,84.45,30800.0,79.1647,79.2397,79.1647,79.1928,30800.0
2014-11-12 13:20:00,84.45,84.54,84.42,84.53,20400.0,79.1928,79.2772,79.1647,79.2678,20400.0
2014-11-12 13:30:00,84.54,84.55,84.45,84.45,31700.0,79.2772,79.2866,79.1928,79.1928,31700.0
2014-11-12 13:40:00,84.45,84.51,84.43,84.43,41900.0,79.1928,79.2491,79.1741,79.1741,41900.0
2014-11-12 13:50:00,84.43,84.46,84.41,84.44,19900.0,79.1741,79.2022,79.1553,79.1834,19900.0
2014-11-12 14:00:00,84.45,84.47,84.43,84.47,34600.0,79.1928,79.2116,79.1741,79.2116,34600.0
2014-11-12 14:10:00,84.47,84.52,84.44,84.51,47000.0,79.2116,79.2585,79.1834,79.2491,47000.0
2014-11-12 14:20:00,84.5,84.52,84.48,84.52,58700.0,79.2397,79.2585,79.221,79.2585,58700.0
2014-11-12 14:30:00,84.52,84.52,84.41,84.42,53900.0,79.2585,79.2585,79.1553,79.1647,53900.0
2014-11-12 14:40:00,84.42,84.44,84.33,84.35,43900.0,79.1647,79.1834,79.0803,79.099,43900.0
2014-11-12 14:50:00,84.35,84.35,84.26,84.26,104200.0,79.099,79.099,79.0146,79.0146,104200.0
2014-11-12 15:00:00,84.26,84.4,84.22,84.38,74200.0,79.0146,79.1459,78.9771,79.1272,74200.0
2014-11-12 15:10:00,84.38,84.4,84.34,84.38,58100.0,79.1272,79.1459,79.0897,79.1272,58100.0
2014-11-12 15:20:00,84.38,84.41,84.34,84.41,54600.0,79.1272,79.1553,79.0897,79.1553,54600.0
2014-11-12 15:30:00,84.41,84.46,84.34,84.46,162900.0,79.1553,79.2022,79.0897,79.2022,162900.0
2014-11-12 15:40:00,84.46,84.5,84.37,84.43,107800.0,79.2022,79.2397,79.1178,79.1741,107800.0
2014-11-12 15:50:00,84.43,84.48,84.32,84.34,213500.0,79.1741,79.221,79.0709,79.0897,213500.0
2014-11-13 09:30:00,84.54,84.67,84.47,84.67,144500.0,79.2772,79.3991,79.2116,79.3991,144500.0
2014-11-13 09:40:00,84.66,84.74,84.56,84.6,48700.0,79.3897,79.4648,79.296,79.3335,48700.0
2014-11-13 09:50:00,84.59,84.66,84.5,84.54,52100.0,79.3241,79.3897,79.2397,79.2772,52100.0
2014-11-13 10:00:00,84.55,84.55,84.27,84.28,52100.0,79.2866,79.2866,79.024,79.0334,52100.0
2014-11-13 10:10:00,84.27,84.29,84.12,84.25,86900.0,79.024,79.0428,78.8834,79.0053,86900.0
2014-11-13 10:20:00,84.25,84.28,84.16,84.16,78500.0,79.0053,79.0334,78.9209,78.9209,78500.0
2014-11-13 10:30:00,84.17,84.26,84.15,84.19,99700.0,78.9303,79.0146,78.9115,78.949,99700.0
2014-11-13 10:40:00,84.2,84.31,84.19,84.29,92900.0,78.9584,79.0615,78.949,79.0428,92900.0
2014-11-13 10:50:00,84.29,84.32,84.1,84.15,57500.0,79.0428,79.0709,78.8646,78.9115,57500.0
2014-11-13 11:00:00,84.15,84.16,83.95,83.95,61900.0,78.9115,78.9209,78.7239,78.7239,61900.0
2014-11-13 11:10:00,83.94,83.98,83.82,83.98,64400.0,78.7146,78.7521,78.602,78.7521,64400.0
2014-11-13 11:20:00,83.99,84.12,83.99,84.08,35800.0,78.7615,78.8834,78.7615,78.8459,35800.0
2014-11-13 11:30:00,84.06,84.07,83.85,83.85,55500.0,78.8271,78.8365,78.6302,78.6302,55500.0
2014-11-13 11:40:00,83.85,84.05,83.81,84.02,57000.0,78.6302,78.8177,78.5927,78.7896,57000.0
2014-11-13 11:50:00,84.01,84.09,83.98,84.07,34200.0,78.7802,78.8552,78.7521,78.8365,34200.0
2014-11-13 12:00:00,84.07,84.08,83.96,84.08,45300.0,78.8365,78.8459,78.7333,78.8459,45300.0
2014-11-13 12:10:00,84.09,84.18,84.04,84.16,35600.0,78.8552,78.9396,78.8083,78.9209,35600.0
2014-11-13 12:20:00,84.16,84.21,84.16,84.18,23700.0,78.9209,78.9678,78.9209,78.9396,23700.0
2014-11-13 12:30:00,84.18,84.22,84.17,84.22,24000.0,78.9396,78.9771,78.9303,78.9771,24000.0
2014-11-13 12:40:00,84.21,84.24,84.17,84.2,33100.0,78.9678,78.9959,78.9303,78.9584,33100.0
2014-11-13 12:50:00,84.19,84.25,84.15,84.15,28300.0,78.949,79.0053,78.9115,78.9115,28300.0
2014-11-13 13:00:00,84.15,84.16,83.92,83.98,42200.0,78.9115,78.9209,78.6958,78.7521,42200.0
2014-11-13 13:10:00,83.98,83.99,83.91,83.98,35400.0,78.7521,78.7615,78.6864,78.7521,35400.0
2014-11-13 13:20:00,83.98,83.98,83.78,83.91,44800.0,78.7521,78.7521,78.5645,78.6864,44800.0
2014-11-13 13:30:00,83.92,83.92,83.75,83.84,53300.0,78.6958,78.6958,78.5364,78.6208,53300.0
2014-11-13 13:40:00,83.83,83.96,83.82,83.96,34600.0,78.6114,78.7333,78.602,78.7333,34600.0
2014-11-13 13:50:00,83.96,84.05,83.95,84.04,43400.0,78.7333,78.8177,78.7239,78.8083,43400.0
2014-11-13 14:00:00,84.03,84.04,83.98,83.99,43800.0,78.799,78.8083,78.7521,78.7615,43800.0
2014-11-13 14:10:00,83.98,83.99,83.76,83.83,57400.0,78.7521,78.7615,78.5458,78.6114,57400.0
2014-11-13 14:20:00,83.83,83.98,83.82,83.96,37900.0,78.6114,78.7521,78.602,78.7333,37900.0
2014-11-13 14:30:00,83.96,84.01,83.95,83.99,37100.0,78.7333,78.7802,78.7239,78.7615,37100.0
2014-11-13 14:40:00,83.99,84.11,83.95,84.1,56200.0,78.7615,78.874,78.7239,78.8646,56200.0
2014-11-13 14:50:00,84.11,84.11,83.98,84.0,45900.0,78.874,78.874,78.7521,78.7708,45900.0
2014-11-13 15:00:00,83.98,84.12,83.95,84.12,129300.0,78.7521,78.8834,78.7239,78.8834,129300.0
2014-11-13 15:10:00,84.11,84.12,84.06,84.11,58400.0,78.874,78.8834,78.8271,78.874,58400.0
2014-11-13 15:20:00,84.11,84.13,83.99,83.99,67200.0,78.874,78.8927,78.7615,78.7615,67200.0
2014-11-13 15:30:00,83.99,84.16,83.96,84.15,106200.0,78.7615,78.9209,78.7333,78.9115,106200.0
2014-11-13 15:40:00,84.15,84.17,84.09,84.11,202100.0,78.9115,78.9303,78.8552,78.874,202100.0
2014-11-13 15:50:00,84.11,84.2,84.07,84.19,305300.0,78.874,78.9584,78.8365,78.949,305300.0
2014-11-14 09:30:00,84.32,84.34,83.83,83.88,154400.0,79.0709,79.0897,78.6114,78.6583,154400.0
2014-11-14 09:40:00,83.91,84.02,83.75,83.78,38300.0,78.6864,78.7896,78.5364,78.5645,38300.0
2014-11-14 09:50:00,83.78,83.88,83.74,83.83,32100.0,78.5645,78.6583,78.527,78.6114,32100.0
2014-11-14 10:00:00,83.84,83.97,83.81,83.9,32700.0,78.6208,78.7427,78.5927,78.6771,32700.0
2014-11-14 10:10:00,83.91,84.0,83.8,83.88,29800.0,78.6864,78.7708,78.5833,78.6583,29800.0
2014-11-14 10:20:00,83.91,83.95,83.82,83.83,30200.0,78.6864,78.7239,78.602,78.6114,30200.0
2014-11-14 10:30:00,83.85,83.87,83.64,83.75,38500.0,78.6302,78.6489,78.4332,78.5364,38500.0
2014-11-14 10:40:00,83.74,83.85,83.73,83.83,21500.0,78.527,78.6302,78.5176,78.6114,21500.0
2014-11-14 10:50:00,83.83,83.91,83.81,83.87,28500.0,78.6114,78.6864,78.5927,78.6489,28500.0
2014-11-14 11:00:00,83.88,84.05,83.88,84.0,34600.0,78.6583,78.8177,78.6583,78.7708,34600.0
2014-11-14 11:10:00,84.01,84.1,83.96,84.08,37300.0,78.7802,78.8646,78.7333,78.8459,37300.0
2014-11-14 11:20:00,84.07,84.17,84.05,84.11,22800.0,78.8365,78.9303,78.8177,78.874,22800.0
2014-11-14 11:30:00,84.11,84.24,84.04,84.23,42500.0,78.874,78.9959,78.8083,78.9865,42500.0
2014-11-14 11:40:00,84.23,84.25,84.14,84.23,35000.0,78.9865,79.0053,78.9021,78.9865,35000.0
2014-11-14 11:50:00,84.24,84.28,84.21,84.22,36600.0,78.9959,79.0334,78.9678,78.9771,36600.0
2014-11-14 12:00:00,84.22,84.27,84.15,84.23,22300.0,78.9771,79.024,78.9115,78.9865,22300.0
2014-11-14 12:10:00,84.23,84.24,84.14,84.15,21300.0,78.9865,78.9959,78.9021,78.9115,21300.0
2014-11-14 12:20:00,84.15,84.19,84.13,84.16,26800.0,78.9115,78.949,78.8927,78.9209,26800.0
2014-11-14 12:30:00,84.18,84.26,84.16,84.22,14000.0,78.9396,79.0146,78.9209,78.9771,14000.0
2014-11-14 12:40:00,84.23,84.26,84.19,84.25,13400.0,78.9865,79.0146,78.949,79.0053,13400.0
2014-11-14 12:50:00,84.24,84.27,84.19,84.2,19100.0,78.9959,79.024,78.949,78.9584,19100.0
2014-11-14 13:00:00,84.19,84.2,84.11,84.17,46200.0,78.949,78.9584,78.874,78.9303,46200.0
2014-11-14 13:10:00,84.18,84.27,84.14,84.23,58900.0,78.9396,79.024,78.9021,78.9865,58900.0
2014-11-14 13:20:00,84.23,84.24,84.12,84.12,45000.0,78.9865,78.9959,78.8834,78.8834,45000.0
2014-11-14 13:30:00,84.13,84.17,84.08,84.13,25200.0,78.8927,78.9303,78.8459,78.8927,25200.0
2014-11-14 13:40:00,84.13,84.15,84.05,84.08,36600.0,78.8927,78.9115,78.8177,78.8459,36600.0
2014-11-14 13:50:00,84.09,84.11,83.92,83.96,26400.0,78.8552,78.874,78.6958,78.7333,26400.0
2014-11-14 14:00:00,83.96,84.0,83.89,83.96,29800.0,78.7333,78.7708,78.6677,78.7333,29800.0
2014-11-14 14:10:00,83.97,84.01,83.94,83.97,24400.0,78.7427,78.7802,78.7146,78.7427,24400.0
2014-11-14 14:20:00,83.96,83.99,83.9,83.96,43300.0,78.7333,78.7615,78.6771,78.7333,43300.0
2014-11-14 14:30:00,83.97,84.04,83.97,84.03,33900.0,78.7427,78.8083,78.7427,78.799,33900.0
2014-11-14 14:40:00,84.03,84.06,83.96,83.99,29500.0,78.799,78.8271,78.7333,78.7615,29500.0
2014-11-14 14:50:00,83.99,84.05,83.97,84.02,26600.0,78.7615,78.8177,78.7427,78.7896,26600.0
2014-11-14 15:00:00,84.02,84.09,84.0,84.04,29400.0,78.7896,78.8552,78.7708,78.8083,29400.0
2014-11-14 15:10:00,84.05,84.11,84.03,84.07,27900.0,78.8177,78.874,78.799,78.8365,27900.0
2014-11-14 15:20:00,84.04,84.09,84.02,84.09,31500.0,78.8083,78.8552,78.7896,78.8552,31500.0
2014-11-14 15:30:00,84.09,84.18,84.08,84.11,64800.0,78.8552,78.9396,78.8459,78.874,64800.0
2014-11-14 15:40:00,84.12,84.12,84.02,84.05,86900.0,78.8834,78.8834,78.7896,78.8177,86900.0
2014-11-14 15:50:00,84.05,84.07,83.94,84.07,283200.0,78.8177,78.8365,78.7146,78.8365,283200.0
2014-11-17 09:30:00,83.8,84.04,83.76,83.95,97600.0,78.5833,78.8083,78.5458,78.7239,97600.0
2014-11-17 09:40:00,83.94,84.19,83.88,84.14,57900.0,78.7146,78.949,78.6583,78.9021,57900.0
2014-11-17 09:50:00,84.13,84.26,84.08,84.14,79700.0,78.8927,79.0146,78.8459,78.9021,79700.0
2014-11-17 10:00:00,84.17,84.22,83.96,83.97,69900.0,78.9303,78.9771,78.7333,78.7427,69900.0
2014-11-17 10:10:00,83.97,84.09,83.92,84.07,42900.0,78.7427,78.8552,78.6958,78.8365,42900.0
2014-11-17 10:20:00,84.07,84.11,84.0,84.0,45100.0,78.8365,78.874,78.7708,78.7708,45100.0
2014-11-17 10:30:00,84.0,84.02,83.86,83.86,58200.0,78.7708,78.7896,78.6396,78.6396,58200.0
2014-11-17 10:40:00,83.86,83.92,83.76,83.76,54200.0,78.6396,78.6958,78.5458,78.5458,54200.0
2014-11-17 10:50:00,83.76,83.84,83.71,83.84,41200.0,78.5458,78.6208,78.4989,78.6208,41200.0
2014-11-17 11:00:00,83.84,83.88,83.64,83.66,49300.0,78.6208,78.6583,78.4332,78.452,49300.0
2014-11-17 11:10:00,83.65,83.72,83.59,83.7,45500.0,78.4426,78.5083,78.3864,78.4895,45500.0
2014-11-17 11:20:00,83.7,83.71,83.48,83.49,56800.0,78.4895,78.4989,78.2832,78.2926,56800.0
2014-11-17 11:30:00,83.49,83.56,83.44,83.5,75000.0,78.2926,78.3582,78.2457,78.302,75000.0
2014-11-17 11:40:00,83.51,83.52,83.45,83.48,61200.0,78.3113,78.3207,78.2551,78.2832,61200.0
2014-11-17 11:50:00,83.48,83.51,83.42,83.5,42000.0,78.2832,78.3113,78.2269,78.302,42000.0
2014-11-17 12:00:00,83.49,83.5,83.41,83.41,75800.0,78.2926,78.302,78.2176,78.2176,75800.0
2014-11-17 12:10:00,83.41,83.5,83.41,83.45,36200.0,78.2176,78.302,78.2176,78.2551,36200.0
2014-11-17 12:20:00,83.46,83.48,83.41,83.43,49500.0,78.2645,78.2832,78.2176,78.2363,49500.0
2014-11-17 12:30:00,83.43,83.5,83.43,83.49,36900.0,78.2363,78.302,78.2363,78.2926,36900.0
2014-11-17 12:40:00,83.48,83.51,83.42,83.48,60100.0,78.2832,78.3113,78.2269,78.2832,60100.0
2014-11-17 12:50:00,83.48,83.48,83.39,83.43,60800.0,78.2832,78.2832,78.1988,78.2363,60800.0
2014-11-17 13:00:00,83.44,83.51,83.42,83.49,53600.0,78.2457,78.3113,78.2269,78.2926,53600.0
2014-11-17 13:10:00,83.49,83.54,83.47,83.52,53100.0,78.2926,78.3395,78.2738,78.3207,53100.0
2014-11-17 13:20:00,83.52,83.53,83.44,83.45,70300.0,78.3207,78.3301,78.2457,78.2551,70300.0
2014-11-17 13:30:00,83.46,83.47,83.3,83.3,42000.0,78.2645,78.2738,78.1144,78.1144,42000.0
2014-11-17 13:40:00,83.3,83.31,83.23,83.25,55100.0,78.1144,78.1238,78.0488,78.0675,55100.0
2014-11-17 13:50:00,83.25,83.47,83.24,83.41,86400.0,78.0675,78.2738,78.0581,78.2176,86400.0
2014-11-17 14:00:00,83.41,83.41,83.3,83.33,42900.0,78.2176,78.2176,78.1144,78.1425,42900.0
2014-11-17 14:10:00,83.33,83.36,83.29,83.3,170100.0,78.1425,78.1707,78.105,78.1144,170100.0
2014-11-17 14:20:00,83.29,83.32,83.23,83.32,55300.0,78.105,78.1332,78.0488,78.1332,55300.0
2014-11-17 14:30:00,83.32,83.36,83.3,83.33,97500.0,78.1332,78.1707,78.1144,78.1425,97500.0
2014-11-17 14:40:00,83.33,83.42,83.32,83.36,82100.0,78.1425,78.2269,78.1332,78.1707,82100.0
2014-11-17 14:50:00,83.36,83.38,83.3,83.31,74400.0,78.1707,78.1894,78.1144,78.1238,74400.0
2014-11-17 15:00:00,83.32,83.32,83.18,83.26,96400.0,78.1332,78.1332,78.0019,78.0769,96400.0
2014-11-17 15:10:00,83.27,83.32,83.24,83.29,165700.0,78.0863,78.1332,78.0581,78.105,165700.0
2014-11-17 15:20:00,83.29,83.3,83.23,83.24,98100.0,78.105,78.1144,78.0488,78.0581,98100.0
2014-11-17 15:30:00,83.24,83.28,83.23,83.27,90300.0,78.0581,78.0957,78.0488,78.0863,90300.0
2014-11-17 15:40:00,83.26,83.27,83.24,83.25,105500.0,78.0769,78.0863,78.0581,78.0675,105500.0
2014-11-17 15:50:00,83.25,83.26,83.17,83.19,283800.0,78.0675,78.0769,77.9925,78.0113,283800.0
2014-11-18 09:30:00,83.25,83.48,83.18,83.25,121200.0,78.0675,78.2832,78.0019,78.0675,121200.0
2014-11-18 09:40:00,83.25,83.53,83.24,83.52,121900.0,78.0675,78.3301,78.0581,78.3207,121900.0
2014-11-18 09:50:00,83.52,83.56,83.4,83.41,67300.0,78.3207,78.3582,78.2082,78.2176,67300.0
2014-11-18 10:00:00,83.43,83.51,83.39,83.44,78000.0,78.2363,78.3113,78.1988,78.2457,78000.0
2014-11-18 10:10:00,83.45,83.63,83.45,83.62,73900.0,78.2551,78.4239,78.2551,78.4145,73900.0
2014-11-18 10:20:00,83.62,83.62,83.37,83.37,44500.0,78.4145,78.4145,78.1801,78.1801,44500.0
2014-11-18 10:30:00,83.38,83.41,83.29,83.41,54800.0,78.1894,78.2176,78.105,78.2176,54800.0
2014-11-18 10:40:00,83.4,83.56,83.4,83.55,46100.0,78.2082,78.3582,78.2082,78.3488,46100.0
2014-11-18 10:50:00,83.54,83.61,83.48,83.56,36100.0,78.3395,78.4051,78.2832,78.3582,36100.0
2014-11-18 11:00:00,83.56,83.68,83.5,83.68,37100.0,78.3582,78.4708,78.302,78.4708,37100.0
2014-11-18 11:10:00,83.67,83.72,83.62,83.62,66700.0,78.4614,78.5083,78.4145,78.4145,66700.0
2014-11-18 11:20:00,83.62,83.62,83.51,83.61,55200.0,78.4145,78.4145,78.3113,78.4051,55200.0
2014-11-18 11:30:00,83.61,83.65,83.56,83.65,66200.0,78.4051,78.4426,78.3582,78.4426,66200.0
2014-11-18 11:40:00,83.64,83.65,83.55,83.55,32800.0,78.4332,78.4426,78.3488,78.3488,32800.0
2014-11-18 11:50:00,83.55,83.6,83.48,83.59,33800.0,78.3488,78.3957,78.2832,78.3864,33800.0
2014-11-18 12:00:00,83.61,83.62,83.55,83.57,41600.0,78.4051,78.4145,78.3488,78.3676,41600.0
2014-11-18 12:10:00,83.57,83.59,83.45,83.59,116400.0,78.3676,78.3864,78.2551,78.3864,116400.0
2014-11-18 12:20:00,83.58,83.63,83.56,83.56,37300.0,78.377,78.4239,78.3582,78.3582,37300.0
2014-11-18 12:30:00,83.57,83.65,83.57,83.6,33800.0,78.3676,78.4426,78.3676,78.3957,33800.0
2014-11-18 12:40:00,83.6,83.67,83.6,83.62,25000.0,78.3957,78.4614,78.3957,78.4145,25000.0
2014-11-18 12:50:00,83.62,83.8,83.62,83.78,57200.0,78.4145,78.5833,78.4145,78.5645,57200.0
2014-11-18 13:00:00,83.79,83.81,83.74,83.8,28100.0,78.5739,78.5927,78.527,78.5833,28100.0
2014-11-18 13:10:00,83.8,83.82,83.72,83.77,35500.0,78.5833,78.602,78.5083,78.5552,35500.0
2014-11-18 13:20:00,83.76,83.91,83.76,83.91,54600.0,78.5458,78.6864,78.5458,78.6864,54600.0
2014-11-18 13:30:00,83.92,83.92,83.77,83.77,86500.0,78.6958,78.6958,78.5552,78.5552,86500.0
2014-11-18 13:40:00,83.79,83.91,83.79,83.88,52900.0,78.5739,78.6864,78.5739,78.6583,52900.0
2014-11-18 13:50:00,83.88,83.94,83.88,83.92,46200.0,78.6583,78.7146,78.6583,78.6958,46200.0
2014-11-18 14:00:00,83.92,84.1,83.91,84.1,57800.0,78.6958,78.8646,78.6864,78.8646,57800.0
2014-11-18 14:10:00,84.1,84.17,84.05,84.05,33300.0,78.8646,78.9303,78.8177,78.8177,33300.0
2014-11-18 14:20:00,84.05,84.14,84.05,84.1,55300.0,78.8177,78.9021,78.8177,78.8646,55300.0
2014-11-18 14:30:00,84.1,84.11,84.04,84.06,99100.0,78.8646,78.874,78.8083,78.8271,99100.0
2014-11-18 14:40:00,84.06,84.09,84.03,84.05,32300.0,78.8271,78.8552,78.799,78.8177,32300.0
2014-11-18 14:50:00,84.05,84.06,84.01,84.05,42500.0,78.8177,78.8271,78.7802,78.8177,42500.0
2014-11-18 15:00:00,84.04,84.23,84.01,84.21,70100.0,78.8083,78.9865,78.7802,78.9678,70100.0
2014-11-18 15:10:00,84.21,84.24,84.18,84.19,46800.0,78.9678,78.9959,78.9396,78.949,46800.0
2014-11-18 15:20:00,84.2,84.2,84.11,84.15,68200.0,78.9584,78.9584,78.874,78.9115,68200.0
2014-11-18 15:30:00,84.14,84.17,84.09,84.11,99700.0,78.9021,78.9303,78.8552,78.874,99700.0
2014-11-18 15:40:00,84.12,84.12,84.02,84.02,167600.0,78.8834,78.8834,78.7896,78.7896,167600.0
2014-11-18 15:50:00,84.03,84.03,83.9,83.91,302800.0,78.799,78.799,78.6771,78.6864,302800.0
2014-11-19 09:30:00,83.7,83.85,83.55,83.83,142900.0,78.4895,78.6302,78.3488,78.6114,142900.0
2014-11-19 09:40:00,83.85,84.11,83.74,83.75,79800.0,78.6302,78.874,78.527,78.5364,79800.0
2014-11-19 09:50:00,83.75,83.92,83.65,83.83,124400.0,78.5364,78.6958,78.4426,78.6114,124400.0
2014-11-19 10:00:00,83.84,83.84,83.41,83.5,80200.0,78.6208,78.6208,78.2176,78.302,80200.0
2014-11-19 10:10:00,83.5,83.68,83.42,83.68,61500.0,78.302,78.4708,78.2269,78.4708,61500.0
2014-11-19 10:20:00,83.68,83.73,83.55,83.64,53000.0,78.4708,78.5176,78.3488,78.4332,53000.0
2014-11-19 10:30:00,83.63,83.73,83.61,83.61,29700.0,78.4239,78.5176,78.4051,78.4051,29700.0
2014-11-19 10:40:00,83.61,83.69,83.57,83.58,26900.0,78.4051,78.4801,78.3676,78.377,26900.0
2014-11-19 10:50:00,83.59,83.64,83.52,83.55,39400.0,78.3864,78.4332,78.3207,78.3488,39400.0
2014-11-19 11:00:00,83.57,83.73,83.5,83.72,49500.0,78.3676,78.5176,78.302,78.5083,49500.0
2014-11-19 11:10:00,83.73,83.8,83.66,83.78,30200.0,78.5176,78.5833,78.452,78.5645,30200.0
2014-11-19 11:20:00,83.79,83.94,83.76,83.84,85400.0,78.5739,78.7146,78.5458,78.6208,85400.0
2014-11-19 11:30:00,83.83,83.92,83.78,83.8,29600.0,78.6114,78.6958,78.5645,78.5833,29600.0
2014-11-19 11:40:00,83.79,83.85,83.73,83.81,27000.0,78.5739,78.6302,78.5176,78.5927,27000.0
2014-11-19 11:50:00,83.81,83.83,83.78,83.83,18800.0,78.5927,78.6114,78.5645,78.6114,18800.0
2014-11-19 12:00:00,83.83,84.02,83.83,83.98,48600.0,78.6114,78.7896,78.6114,78.7521,48600.0
2014-11-19 12:10:00,83.99,84.0,83.9,83.99,19700.0,78.7615,78.7708,78.6771,78.7615,19700.0
2014-11-19 12:20:00,83.99,84.07,83.99,84.04,21700.0,78.7615,78.8365,78.7615,78.8083,21700.0
2014-11-19 12:30:00,84.04,84.04,84.0,84.01,37600.0,78.8083,78.8083,78.7708,78.7802,37600.0
2014-11-19 12:40:00,84.0,84.04,84.0,84.02,31600.0,78.7708,78.8083,78.7708,78.7896,31600.0
2014-11-19 12:50:00,84.03,84.12,84.02,84.12,44600.0,78.799,78.8834,78.7896,78.8834,44600.0
2014-11-19 13:00:00,84.12,84.19,84.1,84.17,49700.0,78.8834,78.949,78.8646,78.9303,49700.0
2014-11-19 13:10:00,84.17,84.29,84.17,84.28,48200.0,78.9303,79.0428,78.9303,79.0334,48200.0
2014-11-19 13:20:00,84.28,84.39,84.27,84.3,55500.0,79.0334,79.1366,79.024,79.0522,55500.0
2014-11-19 13:30:00,84.28,84.29,84.17,84.21,36500.0,79.0334,79.0428,78.9303,78.9678,36500.0
2014-11-19 13:40:00,84.22,84.31,84.22,84.27,31200.0,78.9771,79.0615,78.9771,79.024,31200.0
2014-11-19 13:50:00,84.27,84.32,84.23,84.23,38700.0,79.024,79.0709,78.9865,78.9865,38700.0
2014-11-19 14:00:00,84.24,84.49,84.2,84.34,98100.0,78.9959,79.2303,78.9584,79.0897,98100.0
2014-11-19 14:10:00,84.36,84.41,84.3,84.35,28000.0,79.1084,79.1553,79.0522,79.099,28000.0
2014-11-19 14:20:00,84.34,84.35,84.1,84.17,52700.0,79.0897,79.099,78.8646,78.9303,52700.0
2014-11-19 14:30:00,84.18,84.24,84.02,84.12,35300.0,78.9396,78.9959,78.7896,78.8834,35300.0
2014-11-19 14:40:00,84.09,84.14,84.01,84.04,44300.0,78.8552,78.9021,78.7802,78.8083,44300.0
2014-11-19 14:50:00,84.03,84.16,84.02,84.09,35900.0,78.799,78.9209,78.7896,78.8552,35900.0
2014-11-19 15:00:00,84.09,84.16,84.06,84.07,29300.0,78.8552,78.9209,78.8271,78.8365,29300.0
2014-11-19 15:10:00,84.07,84.29,84.07,84.27,34200.0,78.8365,79.0428,78.8365,79.024,34200.0
2014-11-19 15:20:00,84.27,84.36,84.24,84.31,53400.0,79.024,79.1084,78.9959,79.0615,53400.0
2014-11-19 15:30:00,84.31,84.32,84.17,84.18,63300.0,79.0615,79.0709,78.9303,78.9396,63300.0
2014-11-19 15:40:00,84.18,84.28,84.1,84.26,86000.0,78.9396,79.0334,78.8646,79.0146,86000.0
2014-11-19 15:50:00,84.27,84.35,84.24,84.28,136200.0,79.024,79.099,78.9959,79.0334,136200.0
2014-11-20 09:30:00,83.5,83.69,83.28,83.34,251200.0,78.302,78.4801,78.0957,78.1519,251200.0
2014-11-20 09:40:00,83.34,83.65,83.33,83.65,102800.0,78.1519,78.4426,78.1425,78.4426,102800.0
2014-11-20 09:50:00,83.65,84.19,83.65,84.18,138400.0,78.4426,78.949,78.4426,78.9396,138400.0
2014-11-20 10:00:00,84.19,84.49,84.19,84.41,186600.0,78.949,79.2303,78.949,79.1553,186600.0
2014-11-20 10:10:00,84.43,84.43,84.05,84.05,101500.0,79.1741,79.1741,78.8177,78.8177,101500.0
2014-11-20 10:20:00,84.06,84.42,84.05,84.33,90800.0,78.8271,79.1647,78.8177,79.0803,90800.0
2014-11-20 10:30:00,84.31,84.6,84.3,84.52,96500.0,79.0615,79.3335,79.0522,79.2585,96500.0
2014-11-20 10:40:00,84.52,84.62,84.46,84.54,78900.0,79.2585,79.3522,79.2022,79.2772,78900.0
2014-11-20 10:50:00,84.52,84.6,84.47,84.58,70200.0,79.2585,79.3335,79.2116,79.3147,70200.0
2014-11-20 11:00:00,84.58,84.84,84.55,84.84,123200.0,79.3147,79.5585,79.2866,79.5585,123200.0
2014-11-20 11:10:00,84.85,84.85,84.7,84.74,49400.0,79.5679,79.5679,79.4273,79.4648,49400.0
2014-11-20 11:20:00,84.74,84.84,84.73,84.78,69000.0,79.4648,79.5585,79.4554,79.5023,69000.0
2014-11-20 11:30:00,84.77,84.8,84.62,84.62,51100.0,79.4929,79.521,79.3522,79.3522,51100.0
2014-11-20 11:40:00,84.62,84.63,84.5,84.51,82300.0,79.3522,79.3616,79.2397,79.2491,82300.0
2014-11-20 11:50:00,84.51,84.61,84.46,84.53,85700.0,79.2491,79.3429,79.2022,79.2678,85700.0
2014-11-20 12:00:00,84.52,84.53,84.47,84.5,35700.0,79.2585,79.2678,79.2116,79.2397,35700.0
2014-11-20 12:10:00,84.5,84.51,84.43,84.49,26100.0,79.2397,79.2491,79.1741,79.2303,26100.0
2014-11-20 12:20:00,84.47,84.56,84.44,84.51,25500.0,79.2116,79.296,79.1834,79.2491,25500.0
2014-11-20 12:30:00,84.51,84.55,84.48,84.49,28600.0,79.2491,79.2866,79.221,79.2303,28600.0
2014-11-20 12:40:00,84.5,84.5,84.37,84.4,32100.0,79.2397,79.2397,79.1178,79.1459,32100.0
2014-11-20 12:50:00,84.4,84.55,84.38,84.55,38600.0,79.1459,79.2866,79.1272,79.2866,38600.0
2014-11-20 13:00:00,84.54,84.69,84.53,84.67,74200.0,79.2772,79.4179,79.2678,79.3991,74200.0
2014-11-20 13:10:00,84.67,84.67,84.51,84.52,39300.0,79.3991,79.3991,79.2491,79.2585,39300.0
2014-11-20 13:20:00,84.51,84.64,84.51,84.58,66200.0,79.2491,79.371,79.2491,79.3147,66200.0
2014-11-20 13:30:00,84.59,84.66,84.59,84.64,26600.0,79.3241,79.3897,79.3241,79.371,26600.0
2014-11-20 13:40:00,84.64,84.74,84.62,84.72,51500.0,79.371,79.4648,79.3522,79.446,51500.0
2014-11-20 13:50:00,84.72,84.75,84.71,84.74,23600.0,79.446,79.4741,79.4366,79.4648,23600.0
2014-11-20 14:00:00,84.74,84.79,84.72,84.75,56500.0,79.4648,79.5117,79.446,79.4741,56500.0
2014-11-20 14:10:00,84.75,84.8,84.73,84.78,28300.0,79.4741,79.521,79.4554,79.5023,28300.0
2014-11-20 14:20:00,84.77,84.8,84.76,84.78,52400.0,79.4929,79.521,79.4835,79.5023,52400.0
2014-11-20 14:30:00,84.77,84.81,84.74,84.81,62500.0,79.4929,79.5304,79.4648,79.5304,62500.0
2014-11-20 14:40:00,84.81,84.83,84.74,84.76,56700.0,79.5304,79.5492,79.4648,79.4835,56700.0
2014-11-20 14:50:00,84.76,84.78,84.63,84.63,122600.0,79.4835,79.5023,79.3616,79.3616,122600.0
2014-11-20 15:00:00,84.63,84.63,84.54,84.6,59100.0,79.3616,79.3616,79.2772,79.3335,59100.0
2014-11-20 15:10:00,84.6,84.61,84.56,84.61,36500.0,79.3335,79.3429,79.296,79.3429,36500.0
2014-11-20 15:20:00,84.6,84.61,84.53,84.56,63800.0,79.3335,79.3429,79.2678,79.296,63800.0
2014-11-20 15:30:00,84.56,84.63,84.54,84.63,63200.0,79.296,79.3616,79.2772,79.3616,63200.0
2014-11-20 15:40:00,84.63,84.65,84.6,84.61,91000.0,79.3616,79.3804,79.3335,79.3429,91000.0
2014-11-20 15:50:00,84.61,84.62,84.56,84.62,169600.0,79.3429,79.3522,79.296,79.3522,169600.0
2014-11-21 09:30:00,85.74,85.87,85.0,85.53,527700.0,80.4025,80.5244,79.7086,80.2056,527700.0
2014-11-21 09:40:00,85.53,85.6,85.3,85.47,147800.0,80.2056,80.2712,79.9899,80.1493,147800.0
2014-11-21 09:50:00,85.47,85.5,85.26,85.27,79700.0,80.1493,80.1775,79.9524,79.9618,79700.0
2014-11-21 10:00:00,85.29,85.36,85.12,85.17,86700.0,79.9805,80.0462,79.8211,79.868,86700.0
2014-11-21 10:10:00,85.17,85.4,85.07,85.11,51100.0,79.868,80.0837,79.7742,79.8117,51100.0
2014-11-21 10:20:00,85.1,85.1,84.84,84.84,128000.0,79.8024,79.8024,79.5585,79.5585,128000.0
2014-11-21 10:30:00,84.84,84.85,84.66,84.75,107500.0,79.5585,79.5679,79.3897,79.4741,107500.0
2014-11-21 10:40:00,84.76,84.85,84.66,84.68,75000.0,79.4835,79.5679,79.3897,79.4085,75000.0
2014-11-21 10:50:00,84.68,84.74,84.63,84.73,66100.0,79.4085,79.4648,79.3616,79.4554,66100.0
2014-11-21 11:00:00,84.72,84.72,84.43,84.5,78000.0,79.446,79.446,79.1741,79.2397,78000.0
2014-11-21 11:10:00,84.5,84.61,84.46,84.5,54700.0,79.2397,79.3429,79.2022,79.2397,54700.0
2014-11-21 11:20:00,84.5,84.56,84.41,84.53,77200.0,79.2397,79.296,79.1553,79.2678,77200.0
2014-11-21 11:30:00,84.52,84.53,84.37,84.4,46000.0,79.2585,79.2678,79.1178,79.1459,46000.0
2014-11-21 11:40:00,84.4,84.45,84.38,84.4,46400.0,79.1459,79.1928,79.1272,79.1459,46400.0
2014-11-21 11:50:00,84.4,84.42,84.33,84.4,71700.0,79.1459,79.1647,79.0803,79.1459,71700.0
2014-11-21 12:00:00,84.39,84.47,84.39,84.42,50500.0,79.1366,79.2116,79.1366,79.1647,50500.0
2014-11-21 12:10:00,84.42,84.42,84.33,84.35,38200.0,79.1647,79.1647,79.0803,79.099,38200.0
2014-11-21 12:20:00,84.35,84.42,84.34,84.4,46800.0,79.099,79.1647,79.0897,79.1459,46800.0
2014-11-21 12:30:00,84.41,84.43,84.35,84.39,35000.0,79.1553,79.1741,79.099,79.1366,35000.0
2014-11-21 12:40:00,84.39,84.44,84.37,84.4,46900.0,79.1366,79.1834,79.1178,79.1459,46900.0
2014-11-21 12:50:00,84.4,84.54,84.39,84.54,94200.0,79.1459,79.2772,79.1366,79.2772,94200.0
2014-11-21 13:00:00,84.55,84.57,84.52,84.56,99400.0,79.2866,79.3054,79.2585,79.296,99400.0
2014-11-21 13:10:00,84.57,84.58,84.44,84.47,56900.0,79.3054,79.3147,79.1834,79.2116,56900.0
2014-11-21 13:20:00,84.46,84.48,84.3,84.31,35000.0,79.2022,79.221,79.0522,79.0615,35000.0
2014-11-21 13:30:00,84.31,84.37,84.26,84.31,32000.0,79.0615,79.1178,79.0146,79.0615,32000.0
2014-11-21 13:40:00,84.31,84.31,84.21,84.31,48100.0,79.0615,79.0615,78.9678,79.0615,48100.0
2014-11-21 13:50:00,84.31,84.47,84.26,84.46,164600.0,79.0615,79.2116,79.0146,79.2022,164600.0
2014-11-21 14:00:00,84.46,84.65,84.45,84.64,111900.0,79.2022,79.3804,79.1928,79.371,111900.0
2014-11-21 14:10:00,84.65,84.78,84.65,84.71,147700.0,79.3804,79.5023,79.3804,79.4366,147700.0
2014-11-21 14:20:00,84.72,84.76,84.64,84.65,165500.0,79.446,79.4835,79.371,79.3804,165500.0
2014-11-21 14:30:00,84.66,84.66,84.58,84.63,105000.0,79.3897,79.3897,79.3147,79.3616,105000.0
2014-11-21 14:40:00,84.63,84.75,84.62,84.72,60000.0,79.3616,79.4741,79.3522,79.446,60000.0
2014-11-21 14:50:00,84.71,84.8,84.67,84.68,50500.0,79.4366,79.521,79.3991,79.4085,50500.0
2014-11-21 15:00:00,84.68,84.82,84.67,84.75,51000.0,79.4085,79.5398,79.3991,79.4741,51000.0
2014-11-21 15:10:00,84.74,84.82,84.73,84.73,70000.0,79.4648,79.5398,79.4554,79.4554,70000.0
2014-11-21 15:20:00,84.73,84.77,84.66,84.77,124500.0,79.4554,79.4929,79.3897,79.4929,124500.0
2014-11-21 15:30:00,84.77,84.84,84.74,84.77,102800.0,79.4929,79.5585,79.4648,79.4929,102800.0
2014-11-21 15:40:00,84.76,84.79,84.69,84.69,163900.0,79.4835,79.5117,79.4179,79.4179,163900.0
2014-11-21 15:50:00,84.7,84.71,84.54,84.7,364100.0,79.4273,79.4366,79.2772,79.4273,364100.0
2014-11-24 09:30:00,84.82,85.15,84.8,85.13,102800.0,79.5398,79.8492,79.521,79.8305,102800.0
2014-11-24 09:40:00,85.12,85.19,84.83,84.84,53100.0,79.8211,79.8868,79.5492,79.5585,53100.0
2014-11-24 09:50:00,84.84,84.94,84.77,84.83,53200.0,79.5585,79.6523,79.4929,79.5492,53200.0
2014-11-24 10:00:00,84.83,85.02,84.83,84.97,52500.0,79.5492,79.7273,79.5492,79.6805,52500.0
2014-11-24 10:10:00,84.95,84.99,84.78,84.81,46300.0,79.6617,79.6992,79.5023,79.5304,46300.0
2014-11-24 10:20:00,84.81,84.97,84.8,84.9,68200.0,79.5304,79.6805,79.521,79.6148,68200.0
2014-11-24 10:30:00,84.91,84.91,84.82,84.83,87900.0,79.6242,79.6242,79.5398,79.5492,87900.0
2014-11-24 10:40:00,84.83,84.83,84.76,84.77,55600.0,79.5492,79.5492,79.4835,79.4929,55600.0
2014-11-24 10:50:00,84.76,84.82,84.67,84.8,45800.0,79.4835,79.5398,79.3991,79.521,45800.0
2014-11-24 11:00:00,84.8,84.84,84.74,84.79,45200.0,79.521,79.5585,79.4648,79.5117,45200.0
2014-11-24 11:10:00,84.79,84.84,84.74,84.76,41000.0,79.5117,79.5585,79.4648,79.4835,41000.0
2014-11-24 11:20:00,84.74,84.76,84.67,84.75,49000.0,79.4648,79.4835,79.3991,79.4741,49000.0
2014-11-24 11:30:00,84.76,84.8,84.66,84.66,60300.0,79.4835,79.521,79.3897,79.3897,60300.0
2014-11-24 11:40:00,84.67,84.82,84.65,84.81,43400.0,79.3991,79.5398,79.3804,79.5304,43400.0
2014-11-24 11:50:00,84.81,84.92,84.79,84.84,43600.0,79.5304,79.6336,79.5117,79.5585,43600.0
2014-11-24 12:00:00,84.83,84.91,84.8,84.88,28700.0,79.5492,79.6242,79.521,79.5961,28700.0
2014-11-24 12:10:00,84.86,84.87,84.8,84.83,24600.0,79.5773,79.5867,79.521,79.5492,24600.0
2014-11-24 12:20:00,84.83,84.98,84.83,84.98,34100.0,79.5492,79.6898,79.5492,79.6898,34100.0
2014-11-24 12:30:00,84.98,85.0,84.9,85.0,48300.0,79.6898,79.7086,79.6148,79.7086,48300.0
2014-11-24 12:40:00,85.0,85.06,84.95,85.06,41500.0,79.7086,79.7648,79.6617,79.7648,41500.0
2014-11-24 12:50:00,85.05,85.07,84.95,85.04,75400.0,79.7555,79.7742,79.6617,79.7461,75400.0
2014-11-24 13:00:00,85.03,85.04,84.82,84.88,89200.0,79.7367,79.7461,79.5398,79.5961,89200.0
2014-11-24 13:10:00,84.88,85.04,84.87,85.01,45100.0,79.5961,79.7461,79.5867,79.718,45100.0
2014-11-24 13:20:00,85.02,85.03,84.93,84.94,30900.0,79.7273,79.7367,79.6429,79.6523,30900.0
2014-11-24 13:30:00,84.95,84.97,84.91,84.94,28400.0,79.6617,79.6805,79.6242,79.6523,28400.0
2014-11-24 13:40:00,84.95,85.05,84.92,85.02,71000.0,79.6617,79.7555,79.6336,79.7273,71000.0
2014-11-24 13:50:00,85.02,85.06,85.0,85.01,172700.0,79.7273,79.7648,79.7086,79.718,172700.0
2014-11-24 14:00:00,85.01,85.07,85.0,85.0,69000.0,79.718,79.7742,79.7086,79.7086,69000.0
2014-11-24 14:10:00,85.01,85.06,85.0,85.06,253600.0,79.718,79.7648,79.7086,79.7648,253600.0
2014-11-24 14:20:00,85.06,85.08,84.98,84.98,82900.0,79.7648,79.7836,79.6898,79.6898,82900.0
2014-11-24 14:30:00,84.98,85.0,84.88,84.89,178600.0,79.6898,79.7086,79.5961,79.6054,178600.0
2014-11-24 14:40:00,84.9,84.9,84.83,84.86,59600.0,79.6148,79.6148,79.5492,79.5773,59600.0
2014-11-24 14:50:00,84.85,84.89,84.84,84.89,67600.0,79.5679,79.6054,79.5585,79.6054,67600.0
2014-11-24 15:00:00,84.88,84.88,84.81,84.84,54400.0,79.5961,79.5961,79.5304,79.5585,54400.0
2014-11-24 15:10:00,84.84,84.94,84.84,84.85,51100.0,79.5585,79.6523,79.5585,79.5679,51100.0
2014-11-24 15:20:00,84.86,84.89,84.83,84.87,96200.0,79.5773,79.6054,79.5492,79.5867,96200.0
2014-11-24 15:30:00,84.86,85.04,84.86,85.03,59200.0,79.5773,79.7461,79.5773,79.7367,59200.0
2014-11-24 15:40:00,85.03,85.09,85.02,85.09,86900.0,79.7367,79.793,79.7273,79.793,86900.0
2014-11-24 15:50:00,85.09,85.16,85.0,85.02,257600.0,79.793,79.8586,79.7086,79.7273,257600.0
2014-11-25 09:30:00,85.1,85.56,85.07,85.4,157700.0,79.8024,80.2337,79.7742,80.0837,157700.0
2014-11-25 09:40:00,85.45,85.59,85.39,85.45,184400.0,80.1306,80.2619,80.0743,80.1306,184400.0
2014-11-25 09:50:00,85.47,85.62,85.42,85.61,133600.0,80.1493,80.29,80.1024,80.2806,133600.0
2014-11-25 10:00:00,85.6,85.67,85.45,85.64,139500.0,80.2712,80.3369,80.1306,80.3087,139500.0
2014-11-25 10:10:00,85.63,85.94,85.56,85.93,175900.0,80.2994,80.5901,80.2337,80.5807,175900.0
2014-11-25 10:20:00,85.92,85.96,85.84,85.92,155600.0,80.5713,80.6088,80.4963,80.5713,155600.0
2014-11-25 10:30:00,85.92,86.2,85.9,86.17,463300.0,80.5713,80.8339,80.5526,80.8057,463300.0
2014-11-25 10:40:00,86.17,86.53,86.16,86.45,287400.0,80.8057,81.1433,80.7964,81.0683,287400.0
2014-11-25 10:50:00,86.45,86.51,86.24,86.4,70000.0,81.0683,81.1246,80.8714,81.0214,70000.0
2014-11-25 11:00:00,86.4,86.55,86.33,86.39,119100.0,81.0214,81.1621,80.9558,81.0121,119100.0
2014-11-25 11:10:00,86.39,86.39,86.13,86.13,67400.0,81.0121,81.0121,80.7682,80.7682,67400.0
2014-11-25 11:20:00,86.14,86.3,86.11,86.3,89300.0,80.7776,80.9277,80.7495,80.9277,89300.0
2014-11-25 11:30:00,86.3,86.7,86.29,86.64,189600.0,80.9277,81.3028,80.9183,81.2465,189600.0
2014-11-25 11:40:00,86.64,86.74,86.52,86.53,108900.0,81.2465,81.3403,81.134,81.1433,108900.0
2014-11-25 11:50:00,86.54,86.6,86.5,86.56,60500.0,81.1527,81.209,81.1152,81.1715,60500.0
2014-11-25 12:00:00,86.57,86.58,86.42,86.45,81400.0,81.1808,81.1902,81.0402,81.0683,81400.0
2014-11-25 12:10:00,86.46,86.52,86.46,86.49,62300.0,81.0777,81.134,81.0777,81.1058,62300.0
2014-11-25 12:20:00,86.47,86.47,86.2,86.21,98800.0,81.0871,81.0871,80.8339,80.8433,98800.0
2014-11-25 12:30:00,86.21,86.22,86.11,86.12,59300.0,80.8433,80.8526,80.7495,80.7589,59300.0
2014-11-25 12:40:00,86.12,86.28,86.01,86.23,67700.0,80.7589,80.9089,80.6557,80.862,67700.0
2014-11-25 12:50:00,86.23,86.29,86.18,86.19,60400.0,80.862,80.9183,80.8151,80.8245,60400.0
2014-11-25 13:00:00,86.19,86.23,86.14,86.23,58300.0,80.8245,80.862,80.7776,80.862,58300.0
2014-11-25 13:10:00,86.22,86.23,86.14,86.16,40500.0,80.8526,80.862,80.7776,80.7964,40500.0
2014-11-25 13:20:00,86.16,86.24,86.14,86.16,51900.0,80.7964,80.8714,80.7776,80.7964,51900.0
2014-11-25 13:30:00,86.17,86.3,86.17,86.29,39700.0,80.8057,80.9277,80.8057,80.9183,39700.0
2014-11-25 13:40:00,86.29,86.37,86.26,86.36,53200.0,80.9183,80.9933,80.8901,80.9839,53200.0
2014-11-25 13:50:00,86.37,86.45,86.36,86.45,57300.0,80.9933,81.0683,80.9839,81.0683,57300.0
2014-11-25 14:00:00,86.44,86.45,86.35,86.41,68900.0,81.0589,81.0683,80.9745,81.0308,68900.0
2014-11-25 14:10:00,86.4,86.41,86.28,86.29,42800.0,81.0214,81.0308,80.9089,80.9183,42800.0
2014-11-25 14:20:00,86.29,86.34,86.28,86.33,36200.0,80.9183,80.9652,80.9089,80.9558,36200.0
2014-11-25 14:30:00,86.33,86.37,86.3,86.36,59500.0,80.9558,80.9933,80.9277,80.9839,59500.0
2014-11-25 14:40:00,86.37,86.38,86.33,86.35,101700.0,80.9933,81.0027,80.9558,80.9745,101700.0
2014-11-25 14:50:00,86.34,86.37,86.21,86.25,59900.0,80.9652,80.9933,80.8433,80.8808,59900.0
2014-11-25 15:00:00,86.25,86.43,86.24,86.39,69700.0,80.8808,81.0496,80.8714,81.0121,69700.0
2014-11-25 15:10:00,86.38,86.52,86.36,86.49,114200.0,81.0027,81.134,80.9839,81.1058,114200.0
2014-11-25 15:20:00,86.49,86.63,86.49,86.6,123300.0,81.1058,81.2371,81.1058,81.209,123300.0
2014-11-25 15:30:00,86.6,86.6,86.48,86.5,141100.0,81.209,81.209,81.0965,81.1152,141100.0
2014-11-25 15:40:00,86.5,86.55,86.4,86.41,168500.0,81.1152,81.1621,81.0214,81.0308,168500.0
2014-11-25 15:50:00,86.41,86.43,86.33,86.37,367900.0,81.0308,81.0496,80.9558,80.9933,367900.0
2014-11-26 09:30:00,86.26,86.34,85.96,86.2,132400.0,80.8901,80.9652,80.6088,80.8339,132400.0
2014-11-26 09:40:00,86.19,86.65,86.18,86.49,127400.0,80.8245,81.2559,80.8151,81.1058,127400.0
2014-11-26 09:50:00,86.44,86.55,86.32,86.47,76800.0,81.0589,81.1621,80.9464,81.0871,76800.0
2014-11-26 10:00:00,86.44,86.64,86.36,86.59,56900.0,81.0589,81.2465,80.9839,81.1996,56900.0
2014-11-26 10:10:00,86.58,86.9,86.48,86.74,126200.0,81.1902,81.4903,81.0965,81.3403,126200.0
2014-11-26 10:20:00,86.72,86.73,86.38,86.44,70900.0,81.3215,81.3309,81.0027,81.0589,70900.0
2014-11-26 10:30:00,86.43,86.57,86.4,86.56,135300.0,81.0496,81.1808,81.0214,81.1715,135300.0
2014-11-26 10:40:00,86.56,86.82,86.54,86.56,112500.0,81.1715,81.4153,81.1527,81.1715,112500.0
2014-11-26 10:50:00,86.55,86.55,86.38,86.42,53100.0,81.1621,81.1621,81.0027,81.0402,53100.0
2014-11-26 11:00:00,86.42,86.46,86.29,86.36,136700.0,81.0402,81.0777,80.9183,80.9839,136700.0
2014-11-26 11:10:00,86.35,86.4,86.3,86.4,64000.0,80.9745,81.0214,80.9277,81.0214,64000.0
2014-11-26 11:20:00,86.39,86.39,86.3,86.32,37600.0,81.0121,81.0121,80.9277,80.9464,37600.0
2014-11-26 11:30:00,86.31,86.37,86.31,86.35,45000.0,80.937,80.9933,80.937,80.9745,45000.0
2014-11-26 11:40:00,86.36,86.44,86.36,86.39,41800.0,80.9839,81.0589,80.9839,81.0121,41800.0
2014-11-26 11:50:00,86.38,86.39,86.29,86.31,35400.0,81.0027,81.0121,80.9183,80.937,35400.0
2014-11-26 12:00:00,86.32,86.38,86.29,86.31,48500.0,80.9464,81.0027,80.9183,80.937,48500.0
2014-11-26 12:10:00,86.32,86.37,86.3,86.31,32500.0,80.9464,80.9933,80.9277,80.937,32500.0
2014-11-26 12:20:00,86.31,86.37,86.3,86.35,44600.0,80.937,80.9933,80.9277,80.9745,44600.0
2014-11-26 12:30:00,86.34,86.38,86.29,86.31,83300.0,80.9652,81.0027,80.9183,80.937,83300.0
2014-11-26 12:40:00,86.31,86.34,86.3,86.31,29900.0,80.937,80.9652,80.9277,80.937,29900.0
2014-11-26 12:50:00,86.31,86.34,86.27,86.32,42100.0,80.937,80.9652,80.8995,80.9464,42100.0
2014-11-26 13:00:00,86.32,86.45,86.31,86.34,40000.0,80.9464,81.0683,80.937,80.9652,40000.0
2014-11-26 13:10:00,86.34,86.44,86.3,86.44,38700.0,80.9652,81.0589,80.9277,81.0589,38700.0
2014-11-26 13:20:00,86.44,86.49,86.44,86.44,25600.0,81.0589,81.1058,81.0589,81.0589,25600.0
2014-11-26 13:30:00,86.43,86.44,86.37,86.39,25300.0,81.0496,81.0589,80.9933,81.0121,25300.0
2014-11-26 13:40:00,86.39,86.41,86.3,86.33,45800.0,81.0121,81.0308,80.9277,80.9558,45800.0
2014-11-26 13:50:00,86.33,86.43,86.33,86.41,36600.0,80.9558,81.0496,80.9558,81.0308,36600.0
2014-11-26 14:00:00,86.39,86.4,86.32,86.34,35300.0,81.0121,81.0214,80.9464,80.9652,35300.0
2014-11-26 14:10:00,86.34,86.47,86.34,86.45,34800.0,80.9652,81.0871,80.9652,81.0683,34800.0
2014-11-26 14:20:00,86.45,86.52,86.45,86.5,57500.0,81.0683,81.134,81.0683,81.1152,57500.0
2014-11-26 14:30:00,86.51,86.51,86.44,86.44,53500.0,81.1246,81.1246,81.0589,81.0589,53500.0
2014-11-26 14:40:00,86.44,86.45,86.36,86.36,33300.0,81.0589,81.0683,80.9839,80.9839,33300.0
2014-11-26 14:50:00,86.36,86.36,86.32,86.33,36900.0,80.9839,80.9839,80.9464,80.9558,36900.0
2014-11-26 15:00:00,86.33,86.39,86.32,86.35,43100.0,80.9558,81.0121,80.9464,80.9745,43100.0
2014-11-26 15:10:00,86.34,86.43,86.32,86.42,51100.0,80.9652,81.0496,80.9464,81.0402,51100.0
2014-11-26 15:20:00,86.42,86.54,86.4,86.51,95300.0,81.0402,81.1527,81.0214,81.1246,95300.0
2014-11-26 15:30:00,86.5,86.59,86.49,86.58,91300.0,81.1152,81.1996,81.1058,81.1902,91300.0
2014-11-26 15:40:00,86.59,86.67,86.58,86.66,109100.0,81.1996,81.2746,81.1902,81.2652,109100.0
2014-11-26 15:50:00,86.66,86.69,86.54,86.56,308600.0,81.2652,81.2934,81.1527,81.1715,308600.0
2014-11-28 09:30:00,87.0,87.34,86.68,87.09,201900.0,81.5841,81.9029,81.284,81.6685,201900.0
2014-11-28 09:40:00,87.06,87.19,87.0,87.15,68800.0,81.6403,81.7623,81.5841,81.7247,68800.0
2014-11-28 09:50:00,87.15,87.22,87.01,87.22,51600.0,81.7247,81.7904,81.5935,81.7904,51600.0
2014-11-28 10:00:00,87.23,87.38,87.16,87.34,72600.0,81.7998,81.9404,81.7341,81.9029,72600.0
2014-11-28 10:10:00,87.34,87.49,87.27,87.31,62300.0,81.9029,82.0436,81.8373,81.8748,62300.0
2014-11-28 10:20:00,87.3,87.61,87.26,87.61,91700.0,81.8654,82.1561,81.8279,82.1561,91700.0
2014-11-28 10:30:00,87.61,87.64,87.46,87.64,67200.0,82.1561,82.1842,82.0154,82.1842,67200.0
2014-11-28 10:40:00,87.63,87.88,87.62,87.82,97600.0,82.1749,82.4093,82.1655,82.353,97600.0
2014-11-28 10:50:00,87.83,87.87,87.67,87.69,91100.0,82.3624,82.3999,82.2124,82.2311,91100.0
2014-11-28 11:00:00,87.68,87.89,87.64,87.66,44000.0,82.2217,82.4187,82.1842,82.203,44000.0
2014-11-28 11:10:00,87.66,87.81,87.63,87.78,76500.0,82.203,82.3437,82.1749,82.3155,76500.0
2014-11-28 11:20:00,87.77,87.84,87.68,87.7,78900.0,82.3061,82.3718,82.2217,82.2405,78900.0
2014-11-28 11:30:00,87.7,87.75,87.62,87.72,54200.0,82.2405,82.2874,82.1655,82.2593,54200.0
2014-11-28 11:40:00,87.71,87.8,87.63,87.7,49600.0,82.2499,82.3343,82.1749,82.2405,49600.0
2014-11-28 11:50:00,87.69,87.74,87.62,87.73,108300.0,82.2311,82.278,82.1655,82.2686,108300.0
2014-11-28 12:00:00,87.72,87.74,87.62,87.7,84400.0,82.2593,82.278,82.1655,82.2405,84400.0
2014-11-28 12:10:00,87.69,87.7,87.57,87.62,65700.0,82.2311,82.2405,82.1186,82.1655,65700.0
2014-11-28 12:20:00,87.6,87.65,87.55,87.6,119000.0,82.1467,82.1936,82.0998,82.1467,119000.0
2014-11-28 12:30:00,87.6,87.66,87.53,87.58,98500.0,82.1467,82.203,82.0811,82.128,98500.0
2014-11-28 12:40:00,87.57,87.57,87.28,87.37,123500.0,82.1186,82.1186,81.8466,81.931,123500.0
2014-11-28 12:50:00,87.39,87.44,87.15,87.32,203600.0,81.9498,81.9967,81.7247,81.8842,203600.0
2014-12-01 09:30:00,86.56,87.65,86.35,87.28,239100.0,81.1715,82.1936,80.9745,81.8466,239100.0
2014-12-01 09:40:00,87.28,87.28,86.86,86.91,86400.0,81.8466,81.8466,81.4528,81.4997,86400.0
2014-12-01 09:50:00,86.86,86.9,86.56,86.84,89600.0,81.4528,81.4903,81.1715,81.434,89600.0
2014-12-01 10:00:00,86.84,87.07,86.8,86.84,69900.0,81.434,81.6497,81.3965,81.434,69900.0
2014-12-01 10:10:00,86.88,87.3,86.82,87.19,110100.0,81.4715,81.8654,81.4153,81.7623,110100.0
2014-12-01 10:20:00,87.18,87.31,87.15,87.3,226800.0,81.7529,81.8748,81.7247,81.8654,226800.0
2014-12-01 10:30:00,87.3,87.43,87.26,87.33,263600.0,81.8654,81.9873,81.8279,81.8935,263600.0
2014-12-01 10:40:00,87.33,87.34,87.23,87.28,106800.0,81.8935,81.9029,81.7998,81.8466,106800.0
2014-12-01 10:50:00,87.28,87.3,87.2,87.29,82600.0,81.8466,81.8654,81.7716,81.856,82600.0
2014-12-01 11:00:00,87.29,87.3,87.26,87.29,90500.0,81.856,81.8654,81.8279,81.856,90500.0
2014-12-01 11:10:00,87.29,87.42,87.28,87.33,105500.0,81.856,81.9779,81.8466,81.8935,105500.0
2014-12-01 11:20:00,87.33,87.4,87.29,87.36,96500.0,81.8935,81.9592,81.856,81.9217,96500.0
2014-12-01 11:30:00,87.37,87.49,87.37,87.45,50900.0,81.931,82.0436,81.931,82.0061,50900.0
2014-12-01 11:40:00,87.45,87.6,87.36,87.57,97100.0,82.0061,82.1467,81.9217,82.1186,97100.0
2014-12-01 11:50:00,87.57,87.58,87.48,87.53,65000.0,82.1186,82.128,82.0342,82.0811,65000.0
2014-12-01 12:00:00,87.53,87.55,87.38,87.4,68500.0,82.0811,82.0998,81.9404,81.9592,68500.0
2014-12-01 12:10:00,87.4,87.6,87.39,87.59,67500.0,81.9592,82.1467,81.9498,82.1374,67500.0
2014-12-01 12:20:00,87.6,87.6,87.53,87.54,81700.0,82.1467,82.1467,82.0811,82.0905,81700.0
2014-12-01 12:30:00,87.55,87.66,87.55,87.6,100700.0,82.0998,82.203,82.0998,82.1467,100700.0
2014-12-01 12:40:00,87.61,87.7,87.61,87.67,57400.0,82.1561,82.2405,82.1561,82.2124,57400.0
2014-12-01 12:50:00,87.69,87.82,87.63,87.81,67100.0,82.2311,82.353,82.1749,82.3437,67100.0
2014-12-01 13:00:00,87.81,87.99,87.81,87.98,94800.0,82.3437,82.5124,82.3437,82.5031,94800.0
2014-12-01 13:10:00,87.98,88.11,87.95,88.04,143900.0,82.5031,82.625,82.4749,82.5593,143900.0
2014-12-01 13:20:00,88.05,88.16,88.01,88.01,53700.0,82.5687,82.6719,82.5312,82.5312,53700.0
2014-12-01 13:30:00,88.03,88.06,87.9,87.97,81200.0,82.55,82.5781,82.4281,82.4937,81200.0
2014-12-01 13:40:00,87.97,88.0,87.94,87.98,57100.0,82.4937,82.5218,82.4656,82.5031,57100.0
2014-12-01 13:50:00,87.98,87.99,87.84,87.91,69000.0,82.5031,82.5124,82.3718,82.4374,69000.0
2014-12-01 14:00:00,87.91,87.95,87.85,87.88,72100.0,82.4374,82.4749,82.3812,82.4093,72100.0
2014-12-01 14:10:00,87.88,87.89,87.75,87.85,86700.0,82.4093,82.4187,82.2874,82.3812,86700.0
2014-12-01 14:20:00,87.84,87.85,87.71,87.72,152600.0,82.3718,82.3812,82.2499,82.2593,152600.0
2014-12-01 14:30:00,87.71,87.83,87.68,87.82,103500.0,82.2499,82.3624,82.2217,82.353,103500.0
2014-12-01 14:40:00,87.81,87.82,87.7,87.7,49100.0,82.3437,82.353,82.2405,82.2405,49100.0
2014-12-01 14:50:00,87.71,87.72,87.6,87.63,56100.0,82.2499,82.2593,82.1467,82.1749,56100.0
2014-12-01 15:00:00,87.63,87.69,87.62,87.63,89000.0,82.1749,82.2311,82.1655,82.1749,89000.0
2014-12-01 15:10:00,87.63,87.71,87.57,87.7,119000.0,82.1749,82.2499,82.1186,82.2405,119000.0
2014-12-01 15:20:00,87.7,87.71,87.63,87.64,62000.0,82.2405,82.2499,82.1749,82.1842,62000.0
2014-12-01 15:30:00,87.64,87.65,87.42,87.43,105700.0,82.1842,82.1936,81.9779,81.9873,105700.0
2014-12-01 15:40:00,87.42,87.44,87.33,87.35,153100.0,81.9779,81.9967,81.8935,81.9123,153100.0
2014-12-01 15:50:00,87.35,87.46,87.31,87.43,339700.0,81.9123,82.0154,81.8748,81.9873,339700.0
2014-12-02 09:30:00,87.91,87.95,87.24,87.26,190300.0,82.4374,82.4749,81.8091,81.8279,190300.0
2014-12-02 09:40:00,87.25,87.26,87.02,87.08,109900.0,81.8185,81.8279,81.6028,81.6591,109900.0
2014-12-02 09:50:00,87.09,87.19,87.0,87.16,71300.0,81.6685,81.7623,81.5841,81.7341,71300.0
2014-12-02 10:00:00,87.17,87.3,87.1,87.11,83900.0,81.7435,81.8654,81.6779,81.6872,83900.0
2014-12-02 10:10:00,87.12,87.36,87.03,87.36,88200.0,81.6966,81.9217,81.6122,81.9217,88200.0
2014-12-02 10:20:00,87.36,87.5,87.32,87.41,187500.0,81.9217,82.053,81.8842,81.9686,187500.0
2014-12-02 10:30:00,87.41,87.43,87.08,87.11,103300.0,81.9686,81.9873,81.6591,81.6872,103300.0
2014-12-02 10:40:00,87.1,87.17,87.06,87.1,70700.0,81.6779,81.7435,81.6403,81.6779,70700.0
2014-12-02 10:50:00,87.1,87.1,86.83,86.92,110500.0,81.6779,81.6779,81.4247,81.5091,110500.0
2014-12-02 11:00:00,86.92,86.98,86.8,86.82,87000.0,81.5091,81.5653,81.3965,81.4153,87000.0
2014-12-02 11:10:00,86.81,86.82,86.68,86.74,109900.0,81.4059,81.4153,81.284,81.3403,109900.0
2014-12-02 11:20:00,86.73,86.75,86.61,86.62,60200.0,81.3309,81.3496,81.2184,81.2277,60200.0
2014-12-02 11:30:00,86.63,86.76,86.6,86.74,59700.0,81.2371,81.359,81.209,81.3403,59700.0
2014-12-02 11:40:00,86.75,86.8,86.66,86.7,50900.0,81.3496,81.3965,81.2652,81.3028,50900.0
2014-12-02 11:50:00,86.71,86.75,86.63,86.71,44800.0,81.3121,81.3496,81.2371,81.3121,44800.0
2014-12-02 12:00:00,86.71,86.71,86.62,86.65,66800.0,81.3121,81.3121,81.2277,81.2559,66800.0
2014-12-02 12:10:00,86.65,86.71,86.54,86.59,80400.0,81.2559,81.3121,81.1527,81.1996,80400.0
2014-12-02 12:20:00,86.6,87.2,86.55,87.02,355200.0,81.209,81.7716,81.1621,81.6028,355200.0
2014-12-02 12:30:00,87.03,87.35,86.86,87.31,490000.0,81.6122,81.9123,81.4528,81.8748,490000.0
2014-12-02 12:40:00,87.31,87.71,87.3,87.59,373200.0,81.8748,82.2499,81.8654,82.1374,373200.0
2014-12-02 12:50:00,87.58,87.76,87.56,87.69,122800.0,82.128,82.2968,82.1092,82.2311,122800.0
2014-12-02 13:00:00,87.7,87.75,87.56,87.56,80000.0,82.2405,82.2874,82.1092,82.1092,80000.0
2014-12-02 13:10:00,87.56,87.81,87.51,87.63,84000.0,82.1092,82.3437,82.0623,82.1749,84000.0
2014-12-02 13:20:00,87.64,87.67,87.48,87.58,85900.0,82.1842,82.2124,82.0342,82.128,85900.0
2014-12-02 13:30:00,87.58,87.61,87.51,87.56,54100.0,82.128,82.1561,82.0623,82.1092,54100.0
2014-12-02 13:40:00,87.56,87.58,87.51,87.52,48500.0,82.1092,82.128,82.0623,82.0717,48500.0
2014-12-02 13:50:00,87.51,87.52,87.36,87.4,76300.0,82.0623,82.0717,81.9217,81.9592,76300.0
2014-12-02 14:00:00,87.4,87.44,87.33,87.34,59900.0,81.9592,81.9967,81.8935,81.9029,59900.0
2014-12-02 14:10:00,87.34,87.4,87.33,87.39,47700.0,81.9029,81.9592,81.8935,81.9498,47700.0
2014-12-02 14:20:00,87.39,87.45,87.37,87.41,60400.0,81.9498,82.0061,81.931,81.9686,60400.0
2014-12-02 14:30:00,87.42,87.45,87.39,87.45,85400.0,81.9779,82.0061,81.9498,82.0061,85400.0
2014-12-02 14:40:00,87.45,87.56,87.44,87.56,100100.0,82.0061,82.1092,81.9967,82.1092,100100.0
2014-12-02 14:50:00,87.55,87.63,87.53,87.59,50800.0,82.0998,82.1749,82.0811,82.1374,50800.0
2014-12-02 15:00:00,87.59,87.62,87.57,87.62,63600.0,82.1374,82.1655,82.1186,82.1655,63600.0
2014-12-02 15:10:00,87.61,87.61,87.58,87.59,67300.0,82.1561,82.1561,82.128,82.1374,67300.0
2014-12-02 15:20:00,87.59,87.63,87.56,87.61,102700.0,82.1374,82.1749,82.1092,82.1561,102700.0
2014-12-02 15:30:00,87.6,87.66,87.52,87.53,130400.0,82.1467,82.203,82.0717,82.0811,130400.0
2014-12-02 15:40:00,87.53,87.66,87.51,87.66,150400.0,82.0811,82.203,82.0623,82.203,150400.0
2014-12-02 15:50:00,87.66,87.73,87.63,87.66,300800.0,82.203,82.2686,82.1749,82.203,300800.0
2014-12-03 09:30:00,88.21,88.38,87.8,88.2,214600.0,82.7188,82.8782,82.3343,82.7094,214600.0
2014-12-03 09:40:00,88.22,88.22,87.99,88.07,78600.0,82.7281,82.7281,82.5124,82.5875,78600.0
2014-12-03 09:50:00,88.07,88.19,87.78,87.83,128800.0,82.5875,82.7,82.3155,82.3624,128800.0
2014-12-03 10:00:00,87.84,87.89,87.68,87.76,71400.0,82.3718,82.4187,82.2217,82.2968,71400.0
2014-12-03 10:10:00,87.78,87.99,87.7,87.99,78600.0,82.3155,82.5124,82.2405,82.5124,78600.0
2014-12-03 10:20:00,87.98,88.03,87.88,87.96,58700.0,82.5031,82.55,82.4093,82.4843,58700.0
2014-12-03 10:30:00,87.97,88.3,87.97,88.23,68100.0,82.4937,82.8032,82.4937,82.7375,68100.0
2014-12-03 10:40:00,88.23,88.36,88.21,88.35,122300.0,82.7375,82.8594,82.7188,82.85,122300.0
2014-12-03 10:50:00,88.36,88.45,88.31,88.41,103500.0,82.8594,82.9438,82.8125,82.9063,103500.0
2014-12-03 11:00:00,88.41,88.45,88.34,88.38,92300.0,82.9063,82.9438,82.8407,82.8782,92300.0
2014-12-03 11:10:00,88.39,88.43,88.27,88.42,109700.0,82.8875,82.9251,82.775,82.9157,109700.0
2014-12-03 11:20:00,88.42,88.61,88.38,88.61,123000.0,82.9157,83.0939,82.8782,83.0939,123000.0
2014-12-03 11:30:00,88.62,88.63,88.42,88.54,125600.0,83.1032,83.1126,82.9157,83.0282,125600.0
2014-12-03 11:40:00,88.55,88.68,88.53,88.67,130300.0,83.0376,83.1595,83.0188,83.1501,130300.0
2014-12-03 11:50:00,88.67,88.89,88.65,88.84,151500.0,83.1501,83.3564,83.1314,83.3095,151500.0
2014-12-03 12:00:00,88.83,88.84,88.62,88.62,60100.0,83.3002,83.3095,83.1032,83.1032,60100.0
2014-12-03 12:10:00,88.63,88.77,88.63,88.72,53900.0,83.1126,83.2439,83.1126,83.197,53900.0
2014-12-03 12:20:00,88.72,88.85,88.65,88.83,183400.0,83.197,83.3189,83.1314,83.3002,183400.0
2014-12-03 12:30:00,88.82,88.82,88.65,88.67,41800.0,83.2908,83.2908,83.1314,83.1501,41800.0
2014-12-03 12:40:00,88.67,88.94,88.67,88.91,69700.0,83.1501,83.4033,83.1501,83.3752,69700.0
2014-12-03 12:50:00,88.9,89.04,88.89,89.03,96000.0,83.3658,83.4971,83.3564,83.4877,96000.0
2014-12-03 13:00:00,89.03,89.24,89.01,89.18,146200.0,83.4877,83.6846,83.469,83.6284,146200.0
2014-12-03 13:10:00,89.18,89.22,89.09,89.09,112100.0,83.6284,83.6659,83.544,83.544,112100.0
2014-12-03 13:20:00,89.09,89.22,89.08,89.11,96800.0,83.544,83.6659,83.5346,83.5627,96800.0
2014-12-03 13:30:00,89.11,89.23,89.1,89.16,69100.0,83.5627,83.6753,83.5533,83.6096,69100.0
2014-12-03 13:40:00,89.16,89.17,89.05,89.08,73300.0,83.6096,83.619,83.5065,83.5346,73300.0
2014-12-03 13:50:00,89.09,89.13,89.0,89.04,70800.0,83.544,83.5815,83.4596,83.4971,70800.0
2014-12-03 14:00:00,89.05,89.09,88.98,89.01,65600.0,83.5065,83.544,83.4408,83.469,65600.0
2014-12-03 14:10:00,89.02,89.08,88.96,89.07,63700.0,83.4783,83.5346,83.4221,83.5252,63700.0
2014-12-03 14:20:00,89.07,89.13,89.02,89.02,49500.0,83.5252,83.5815,83.4783,83.4783,49500.0
2014-12-03 14:30:00,89.02,89.02,88.87,88.89,106600.0,83.4783,83.4783,83.3377,83.3564,106600.0
2014-12-03 14:40:00,88.9,88.9,88.77,88.8,75900.0,83.3658,83.3658,83.2439,83.272,75900.0
2014-12-03 14:50:00,88.8,88.88,88.76,88.76,51000.0,83.272,83.347,83.2345,83.2345,51000.0
2014-12-03 15:00:00,88.77,88.77,88.61,88.71,147800.0,83.2439,83.2439,83.0939,83.1876,147800.0
2014-12-03 15:10:00,88.71,88.82,88.71,88.79,72800.0,83.1876,83.2908,83.1876,83.2626,72800.0
2014-12-03 15:20:00,88.79,88.84,88.77,88.81,65700.0,83.2626,83.3095,83.2439,83.2814,65700.0
2014-12-03 15:30:00,88.81,88.94,88.81,88.84,142500.0,83.2814,83.4033,83.2814,83.3095,142500.0
2014-12-03 15:40:00,88.84,88.85,88.57,88.6,281900.0,83.3095,83.3189,83.0563,83.0845,281900.0
2014-12-03 15:50:00,88.6,88.64,88.4,88.44,679400.0,83.0845,83.122,82.8969,82.9344,679400.0
2014-12-04 09:30:00,88.52,89.02,88.35,89.0,175600.0,83.0095,83.4783,82.85,83.4596,175600.0
2014-12-04 09:40:00,89.02,89.33,89.02,89.3,154700.0,83.4783,83.769,83.4783,83.7409,154700.0
2014-12-04 09:50:00,89.3,89.44,89.21,89.41,107800.0,83.7409,83.8722,83.6565,83.8441,107800.0
2014-12-04 10:00:00,89.42,89.42,89.08,89.09,102600.0,83.8534,83.8534,83.5346,83.544,102600.0
2014-12-04 10:10:00,89.09,89.16,89.0,89.03,59400.0,83.544,83.6096,83.4596,83.4877,59400.0
2014-12-04 10:20:00,89.05,89.29,89.04,89.21,62300.0,83.5065,83.7315,83.4971,83.6565,62300.0
2014-12-04 10:30:00,89.21,89.27,89.0,89.06,99000.0,83.6565,83.7128,83.4596,83.5158,99000.0
2014-12-04 10:40:00,89.08,89.09,88.81,88.88,92000.0,83.5346,83.544,83.2814,83.347,92000.0
2014-12-04 10:50:00,88.88,88.91,88.77,88.77,82900.0,83.347,83.3752,83.2439,83.2439,82900.0
2014-12-04 11:00:00,88.77,88.78,88.52,88.58,88600.0,83.2439,83.2533,83.0095,83.0657,88600.0
2014-12-04 11:10:00,88.58,88.64,88.51,88.52,70100.0,83.0657,83.122,83.0001,83.0095,70100.0
2014-12-04 11:20:00,88.51,88.52,88.14,88.21,174900.0,83.0001,83.0095,82.6531,82.7188,174900.0
2014-12-04 11:30:00,88.25,88.47,88.23,88.44,84400.0,82.7563,82.9626,82.7375,82.9344,84400.0
2014-12-04 11:40:00,88.44,88.46,88.39,88.41,77900.0,82.9344,82.9532,82.8875,82.9063,77900.0
2014-12-04 11:50:00,88.4,88.45,88.34,88.39,82400.0,82.8969,82.9438,82.8407,82.8875,82400.0
2014-12-04 12:00:00,88.4,88.53,88.37,88.51,49800.0,82.8969,83.0188,82.8688,83.0001,49800.0
2014-12-04 12:10:00,88.51,88.54,88.45,88.5,78600.0,83.0001,83.0282,82.9438,82.9907,78600.0
2014-12-04 12:20:00,88.5,88.58,88.46,88.56,49700.0,82.9907,83.0657,82.9532,83.047,49700.0
2014-12-04 12:30:00,88.56,88.83,88.55,88.79,110400.0,83.047,83.3002,83.0376,83.2626,110400.0
2014-12-04 12:40:00,88.77,88.87,88.75,88.75,41500.0,83.2439,83.3377,83.2251,83.2251,41500.0
2014-12-04 12:50:00,88.76,88.79,88.65,88.74,79800.0,83.2345,83.2626,83.1314,83.2158,79800.0
2014-12-04 13:00:00,88.73,88.73,88.64,88.65,32300.0,83.2064,83.2064,83.122,83.1314,32300.0
2014-12-04 13:10:00,88.65,88.72,88.56,88.71,36300.0,83.1314,83.197,83.047,83.1876,36300.0
2014-12-04 13:20:00,88.72,88.83,88.7,88.77,88400.0,83.197,83.3002,83.1783,83.2439,88400.0
2014-12-04 13:30:00,88.79,88.8,88.73,88.79,35200.0,83.2626,83.272,83.2064,83.2626,35200.0
2014-12-04 13:40:00,88.78,88.82,88.72,88.78,40200.0,83.2533,83.2908,83.197,83.2533,40200.0
2014-12-04 13:50:00,88.78,88.85,88.76,88.78,36200.0,83.2533,83.3189,83.2345,83.2533,36200.0
2014-12-04 14:00:00,88.79,88.81,88.75,88.79,41800.0,83.2626,83.2814,83.2251,83.2626,41800.0
2014-12-04 14:10:00,88.79,88.84,88.78,88.79,24900.0,83.2626,83.3095,83.2533,83.2626,24900.0
2014-12-04 14:20:00,88.78,88.8,88.74,88.76,35600.0,83.2533,83.272,83.2158,83.2345,35600.0
2014-12-04 14:30:00,88.76,88.76,88.61,88.64,39000.0,83.2345,83.2345,83.0939,83.122,39000.0
2014-12-04 14:40:00,88.65,88.66,88.63,88.66,29400.0,83.1314,83.1407,83.1126,83.1407,29400.0
2014-12-04 14:50:00,88.65,88.66,88.55,88.6,30400.0,83.1314,83.1407,83.0376,83.0845,30400.0
2014-12-04 15:00:00,88.59,88.64,88.56,88.59,39400.0,83.0751,83.122,83.047,83.0751,39400.0
2014-12-04 15:10:00,88.59,88.59,88.49,88.51,40500.0,83.0751,83.0751,82.9813,83.0001,40500.0
2014-12-04 15:20:00,88.52,88.53,88.32,88.32,85700.0,83.0095,83.0188,82.8219,82.8219,85700.0
2014-12-04 15:30:00,88.32,88.49,88.28,88.49,89500.0,82.8219,82.9813,82.7844,82.9813,89500.0
2014-12-04 15:40:00,88.49,88.65,88.48,88.58,102500.0,82.9813,83.1314,82.9719,83.0657,102500.0
2014-12-04 15:50:00,88.59,88.78,88.58,88.77,235500.0,83.0751,83.2533,83.0657,83.2439,235500.0
2014-12-05 09:30:00,89.87,89.87,88.93,88.94,245400.0,84.2754,84.2754,83.3939,83.4033,245400.0
2014-12-05 09:40:00,88.95,89.07,88.85,89.0,142000.0,83.4127,83.5252,83.3189,83.4596,142000.0
2014-12-05 09:50:00,89.01,89.44,89.0,89.43,81800.0,83.469,83.8722,83.4596,83.8628,81800.0
2014-12-05 10:00:00,89.44,89.49,89.0,89.07,108800.0,83.8722,83.9191,83.4596,83.5252,108800.0
2014-12-05 10:10:00,89.06,89.57,89.06,89.55,111200.0,83.5158,83.9941,83.5158,83.9753,111200.0
2014-12-05 10:20:00,89.55,89.55,89.33,89.39,52000.0,83.9753,83.9753,83.769,83.8253,52000.0
2014-12-05 10:30:00,89.38,89.43,89.23,89.25,84400.0,83.8159,83.8628,83.6753,83.694,84400.0
2014-12-05 10:40:00,89.25,89.25,89.08,89.14,64000.0,83.694,83.694,83.5346,83.5909,64000.0
2014-12-05 10:50:00,89.14,89.24,89.07,89.1,51700.0,83.5909,83.6846,83.5252,83.5533,51700.0
2014-12-05 11:00:00,89.1,89.24,89.09,89.2,97600.0,83.5533,83.6846,83.544,83.6471,97600.0
2014-12-05 11:10:00,89.2,89.23,89.14,89.21,51100.0,83.6471,83.6753,83.5909,83.6565,51100.0
2014-12-05 11:20:00,89.21,89.3,89.16,89.27,80900.0,83.6565,83.7409,83.6096,83.7128,80900.0
2014-12-05 11:30:00,89.27,89.28,89.15,89.2,69100.0,83.7128,83.7221,83.6002,83.6471,69100.0
2014-12-05 11:40:00,89.2,89.3,89.19,89.26,62100.0,83.6471,83.7409,83.6377,83.7034,62100.0
2014-12-05 11:50:00,89.27,89.33,89.23,89.29,58100.0,83.7128,83.769,83.6753,83.7315,58100.0
2014-12-05 12:00:00,89.29,89.35,89.25,89.28,77300.0,83.7315,83.7878,83.694,83.7221,77300.0
2014-12-05 12:10:00,89.29,89.3,89.15,89.23,47700.0,83.7315,83.7409,83.6002,83.6753,47700.0
2014-12-05 12:20:00,89.23,89.29,89.17,89.18,31600.0,83.6753,83.7315,83.619,83.6284,31600.0
2014-12-05 12:30:00,89.17,89.25,89.11,89.23,43500.0,83.619,83.694,83.5627,83.6753,43500.0
2014-12-05 12:40:00,89.22,89.28,89.15,89.28,37500.0,83.6659,83.7221,83.6002,83.7221,37500.0
2014-12-05 12:50:00,89.28,89.31,89.24,89.27,63900.0,83.7221,83.7503,83.6846,83.7128,63900.0
2014-12-05 13:00:00,89.25,89.35,89.22,89.25,75100.0,83.694,83.7878,83.6659,83.694,75100.0
2014-12-05 13:10:00,89.26,89.3,89.13,89.24,43000.0,83.7034,83.7409,83.5815,83.6846,43000.0
2014-12-05 13:20:00,89.24,89.26,89.08,89.15,39100.0,83.6846,83.7034,83.5346,83.6002,39100.0
2014-12-05 13:30:00,89.15,89.23,89.07,89.2,43500.0,83.6002,83.6753,83.5252,83.6471,43500.0
2014-12-05 13:40:00,89.2,89.32,89.17,89.29,57300.0,83.6471,83.7597,83.619,83.7315,57300.0
2014-12-05 13:50:00,89.3,89.3,89.13,89.17,62200.0,83.7409,83.7409,83.5815,83.619,62200.0
2014-12-05 14:00:00,89.17,89.17,89.1,89.11,53600.0,83.619,83.619,83.5533,83.5627,53600.0
2014-12-05 14:10:00,89.1,89.13,89.08,89.11,56700.0,83.5533,83.5815,83.5346,83.5627,56700.0
2014-12-05 14:20:00,89.11,89.17,89.09,89.12,71200.0,83.5627,83.619,83.544,83.5721,71200.0
2014-12-05 14:30:00,89.12,89.14,89.11,89.12,35400.0,83.5721,83.5909,83.5627,83.5721,35400.0
2014-12-05 14:40:00,89.12,89.13,89.06,89.1,45600.0,83.5721,83.5815,83.5158,83.5533,45600.0
2014-12-05 14:50:00,89.11,89.11,89.04,89.1,38400.0,83.5627,83.5627,83.4971,83.5533,38400.0
2014-12-05 15:00:00,89.09,89.16,89.06,89.12,52600.0,83.544,83.6096,83.5158,83.5721,52600.0
2014-12-05 15:10:00,89.12,89.19,89.1,89.19,96900.0,83.5721,83.6377,83.5533,83.6377,96900.0
2014-12-05 15:20:00,89.18,89.19,89.12,89.15,55100.0,83.6284,83.6377,83.5721,83.6002,55100.0
2014-12-05 15:30:00,89.15,89.15,89.07,89.08,69400.0,83.6002,83.6002,83.5252,83.5346,69400.0
2014-12-05 15:40:00,89.09,89.17,88.98,89.0,136700.0,83.544,83.619,83.4408,83.4596,136700.0
2014-12-05 15:50:00,89.02,89.12,88.99,89.09,299000.0,83.4783,83.5721,83.4502,83.544,299000.0
2014-12-08 09:30:00,89.04,89.5,88.0,89.05,197500.0,83.4971,83.9284,82.5218,83.5065,197500.0
2014-12-08 09:40:00,89.07,89.34,89.06,89.19,95600.0,83.5252,83.7784,83.5158,83.6377,95600.0
2014-12-08 09:50:00,89.2,89.23,89.12,89.21,89700.0,83.6471,83.6753,83.5721,83.6565,89700.0
2014-12-08 10:00:00,89.21,89.23,89.15,89.16,65100.0,83.6565,83.6753,83.6002,83.6096,65100.0
2014-12-08 10:10:00,89.15,89.23,89.12,89.21,41400.0,83.6002,83.6753,83.5721,83.6565,41400.0
2014-12-08 10:20:00,89.21,89.36,89.21,89.24,75100.0,83.6565,83.7972,83.6565,83.6846,75100.0
2014-12-08 10:30:00,89.23,89.25,89.15,89.16,42000.0,83.6753,83.694,83.6002,83.6096,42000.0
2014-12-08 10:40:00,89.15,89.22,89.12,89.2,36700.0,83.6002,83.6659,83.5721,83.6471,36700.0
2014-12-08 10:50:00,89.19,89.24,89.11,89.17,49400.0,83.6377,83.6846,83.5627,83.619,49400.0
2014-12-08 11:00:00,89.18,89.25,89.11,89.24,67400.0,83.6284,83.694,83.5627,83.6846,67400.0
2014-12-08 11:10:00,89.25,89.38,89.21,89.37,72100.0,83.694,83.8159,83.6565,83.8065,72100.0
2014-12-08 11:20:00,89.38,89.56,89.28,89.48,241700.0,83.8159,83.9847,83.7221,83.9097,241700.0
2014-12-08 11:30:00,89.47,89.52,89.26,89.3,59700.0,83.9003,83.9472,83.7034,83.7409,59700.0
2014-12-08 11:40:00,89.3,89.32,89.2,89.25,63000.0,83.7409,83.7597,83.6471,83.694,63000.0
2014-12-08 11:50:00,89.25,89.32,89.18,89.2,73400.0,83.694,83.7597,83.6284,83.6471,73400.0
2014-12-08 12:00:00,89.2,89.25,89.16,89.18,38400.0,83.6471,83.694,83.6096,83.6284,38400.0
2014-12-08 12:10:00,89.17,89.17,88.96,89.02,86100.0,83.619,83.619,83.4221,83.4783,86100.0
2014-12-08 12:20:00,89.01,89.07,88.91,88.99,51900.0,83.469,83.5252,83.3752,83.4502,51900.0
2014-12-08 12:30:00,88.98,89.0,88.85,88.95,51000.0,83.4408,83.4596,83.3189,83.4127,51000.0
2014-12-08 12:40:00,88.96,89.0,88.91,88.99,45800.0,83.4221,83.4596,83.3752,83.4502,45800.0
2014-12-08 12:50:00,88.98,88.99,88.77,88.81,39400.0,83.4408,83.4502,83.2439,83.2814,39400.0
2014-12-08 13:00:00,88.81,88.95,88.76,88.9,40200.0,83.2814,83.4127,83.2345,83.3658,40200.0
2014-12-08 13:10:00,88.9,88.97,88.84,88.85,37200.0,83.3658,83.4314,83.3095,83.3189,37200.0
2014-12-08 13:20:00,88.84,88.84,88.72,88.79,25500.0,83.3095,83.3095,83.197,83.2626,25500.0
2014-12-08 13:30:00,88.8,88.8,88.49,88.51,79700.0,83.272,83.272,82.9813,83.0001,79700.0
2014-12-08 13:40:00,88.51,88.56,88.34,88.51,80000.0,83.0001,83.047,82.8407,83.0001,80000.0
2014-12-08 13:50:00,88.51,88.53,88.41,88.44,57400.0,83.0001,83.0188,82.9063,82.9344,57400.0
2014-12-08 14:00:00,88.44,88.45,88.02,88.07,197100.0,82.9344,82.9438,82.5406,82.5875,197100.0
2014-12-08 14:10:00,88.08,88.08,87.92,87.93,119500.0,82.5968,82.5968,82.4468,82.4562,119500.0
2014-12-08 14:20:00,87.93,88.24,87.88,88.23,88000.0,82.4562,82.7469,82.4093,82.7375,88000.0
2014-12-08 14:30:00,88.23,88.31,88.18,88.3,69000.0,82.7375,82.8125,82.6906,82.8032,69000.0
2014-12-08 14:40:00,88.3,88.37,88.28,88.35,44800.0,82.8032,82.8688,82.7844,82.85,44800.0
2014-12-08 14:50:00,88.36,88.51,88.35,88.47,48600.0,82.8594,83.0001,82.85,82.9626,48600.0
2014-12-08 15:00:00,88.47,88.47,88.23,88.25,97100.0,82.9626,82.9626,82.7375,82.7563,97100.0
2014-12-08 15:10:00,88.24,88.24,88.02,88.03,190600.0,82.7469,82.7469,82.5406,82.55,190600.0
2014-12-08 15:20:00,88.02,88.06,87.96,88.05,154700.0,82.5406,82.5781,82.4843,82.5687,154700.0
2014-12-08 15:30:00,88.05,88.08,87.94,88.01,205200.0,82.5687,82.5968,82.4656,82.5312,205200.0
2014-12-08 15:40:00,88.01,88.13,87.96,87.96,204800.0,82.5312,82.6437,82.4843,82.4843,204800.0
2014-12-08 15:50:00,87.97,88.13,87.96,88.1,428700.0,82.4937,82.6437,82.4843,82.6156,428700.0
2014-12-09 09:30:00,86.57,87.18,86.46,87.0,328600.0,81.1808,81.7529,81.0777,81.5841,328600.0
2014-12-09 09:40:00,86.99,87.58,86.93,87.03,160700.0,81.5747,82.128,81.5184,81.6122,160700.0
2014-12-09 09:50:00,87.03,87.04,86.81,86.99,120200.0,81.6122,81.6216,81.4059,81.5747,120200.0
2014-12-09 10:00:00,86.96,87.21,86.92,87.01,91800.0,81.5466,81.781,81.5091,81.5935,91800.0
2014-12-09 10:10:00,87.02,87.09,86.91,86.94,57800.0,81.6028,81.6685,81.4997,81.5278,57800.0
2014-12-09 10:20:00,86.95,87.03,86.45,86.49,116200.0,81.5372,81.6122,81.0683,81.1058,116200.0
2014-12-09 10:30:00,86.52,86.64,86.4,86.62,111500.0,81.134,81.2465,81.0214,81.2277,111500.0
2014-12-09 10:40:00,86.63,87.2,86.63,87.18,66500.0,81.2371,81.7716,81.2371,81.7529,66500.0
2014-12-09 10:50:00,87.17,87.28,87.09,87.13,105100.0,81.7435,81.8466,81.6685,81.706,105100.0
2014-12-09 11:00:00,87.14,87.25,87.08,87.11,64900.0,81.7154,81.8185,81.6591,81.6872,64900.0
2014-12-09 11:10:00,87.12,87.26,87.12,87.22,101000.0,81.6966,81.8279,81.6966,81.7904,101000.0
2014-12-09 11:20:00,87.22,87.48,87.2,87.47,80200.0,81.7904,82.0342,81.7716,82.0248,80200.0
2014-12-09 11:30:00,87.48,87.6,87.43,87.51,62300.0,82.0342,82.1467,81.9873,82.0623,62300.0
2014-12-09 11:40:00,87.51,87.56,87.24,87.39,44500.0,82.0623,82.1092,81.8091,81.9498,44500.0
2014-12-09 11:50:00,87.38,87.54,87.38,87.43,59400.0,81.9404,82.0905,81.9404,81.9873,59400.0
2014-12-09 12:00:00,87.43,87.5,87.3,87.43,40000.0,81.9873,82.053,81.8654,81.9873,40000.0
2014-12-09 12:10:00,87.44,87.56,87.35,87.37,33200.0,81.9967,82.1092,81.9123,81.931,33200.0
2014-12-09 12:20:00,87.38,87.47,87.28,87.4,37700.0,81.9404,82.0248,81.8466,81.9592,37700.0
2014-12-09 12:30:00,87.41,87.43,87.36,87.43,53600.0,81.9686,81.9873,81.9217,81.9873,53600.0
2014-12-09 12:40:00,87.47,87.51,87.43,87.5,42500.0,82.0248,82.0623,81.9873,82.053,42500.0
2014-12-09 12:50:00,87.51,87.53,87.42,87.45,52300.0,82.0623,82.0811,81.9779,82.0061,52300.0
2014-12-09 13:00:00,87.46,87.52,87.43,87.52,58700.0,82.0154,82.0717,81.9873,82.0717,58700.0
2014-12-09 13:10:00,87.52,87.65,87.51,87.64,71100.0,82.0717,82.1936,82.0623,82.1842,71100.0
2014-12-09 13:20:00,87.65,87.73,87.6,87.72,106900.0,82.1936,82.2686,82.1467,82.2593,106900.0
2014-12-09 13:30:00,87.73,87.97,87.69,87.97,40300.0,82.2686,82.4937,82.2311,82.4937,40300.0
2014-12-09 13:40:00,87.97,88.0,87.78,87.8,50400.0,82.4937,82.5218,82.3155,82.3343,50400.0
2014-12-09 13:50:00,87.8,87.8,87.6,87.65,64000.0,82.3343,82.3343,82.1467,82.1936,64000.0
2014-12-09 14:00:00,87.65,87.91,87.64,87.89,60800.0,82.1936,82.4374,82.1842,82.4187,60800.0
2014-12-09 14:10:00,87.9,87.9,87.7,87.7,51300.0,82.4281,82.4281,82.2405,82.2405,51300.0
2014-12-09 14:20:00,87.7,87.8,87.67,87.79,48600.0,82.2405,82.3343,82.2124,82.3249,48600.0
2014-12-09 14:30:00,87.79,87.81,87.63,87.66,63200.0,82.3249,82.3437,82.1749,82.203,63200.0
2014-12-09 14:40:00,87.66,87.76,87.58,87.73,43700.0,82.203,82.2968,82.128,82.2686,43700.0
2014-12-09 14:50:00,87.72,87.8,87.67,87.79,58200.0,82.2593,82.3343,82.2124,82.3249,58200.0
2014-12-09 15:00:00,87.8,87.94,87.77,87.82,57500.0,82.3343,82.4656,82.3061,82.353,57500.0
2014-12-09 15:10:00,87.85,87.86,87.76,87.77,61900.0,82.3812,82.3905,82.2968,82.3061,61900.0
2014-12-09 15:20:00,87.77,87.83,87.73,87.74,51700.0,82.3061,82.3624,82.2686,82.278,51700.0
2014-12-09 15:30:00,87.75,87.8,87.65,87.72,88100.0,82.2874,82.3343,82.1936,82.2593,88100.0
2014-12-09 15:40:00,87.71,87.83,87.71,87.83,94500.0,82.2499,82.3624,82.2499,82.3624,94500.0
2014-12-09 15:50:00,87.83,87.9,87.77,87.84,212300.0,82.3624,82.4281,82.3061,82.3718,212300.0
2014-12-10 09:30:00,87.53,88.01,87.5,87.93,81200.0,82.0811,82.5312,82.053,82.4562,81200.0
2014-12-10 09:40:00,87.83,88.03,87.42,87.48,52900.0,82.3624,82.55,81.9779,82.0342,52900.0
2014-12-10 09:50:00,87.41,87.64,87.37,87.58,58700.0,81.9686,82.1842,81.931,82.128,58700.0
2014-12-10 10:00:00,87.58,87.58,87.38,87.43,32200.0,82.128,82.128,81.9404,81.9873,32200.0
2014-12-10 10:10:00,87.45,87.65,87.29,87.65,61800.0,82.0061,82.1936,81.856,82.1936,61800.0
2014-12-10 10:20:00,87.64,87.71,87.45,87.47,26400.0,82.1842,82.2499,82.0061,82.0248,26400.0
2014-12-10 10:30:00,87.47,87.48,87.13,87.21,62800.0,82.0248,82.0342,81.706,81.781,62800.0
2014-12-10 10:40:00,87.19,87.41,87.15,87.34,44200.0,81.7623,81.9686,81.7247,81.9029,44200.0
2014-12-10 10:50:00,87.34,87.64,87.34,87.63,65900.0,81.9029,82.1842,81.9029,82.1749,65900.0
2014-12-10 11:00:00,87.63,87.63,87.42,87.49,27800.0,82.1749,82.1749,81.9779,82.0436,27800.0
2014-12-10 11:10:00,87.48,87.58,87.32,87.35,33500.0,82.0342,82.128,81.8842,81.9123,33500.0
2014-12-10 11:20:00,87.35,87.43,87.26,87.27,38700.0,81.9123,81.9873,81.8279,81.8373,38700.0
2014-12-10 11:30:00,87.27,87.33,87.14,87.15,65200.0,81.8373,81.8935,81.7154,81.7247,65200.0
2014-12-10 11:40:00,87.14,87.31,87.08,87.31,36700.0,81.7154,81.8748,81.6591,81.8748,36700.0
2014-12-10 11:50:00,87.31,87.5,87.31,87.43,35100.0,81.8748,82.053,81.8748,81.9873,35100.0
2014-12-10 12:00:00,87.42,87.43,87.15,87.15,29200.0,81.9779,81.9873,81.7247,81.7247,29200.0
2014-12-10 12:10:00,87.16,87.22,86.95,87.01,49600.0,81.7341,81.7904,81.5372,81.5935,49600.0
2014-12-10 12:20:00,87.01,87.11,86.94,86.94,35900.0,81.5935,81.6872,81.5278,81.5278,35900.0
2014-12-10 12:30:00,86.92,87.14,86.81,87.1,64200.0,81.5091,81.7154,81.4059,81.6779,64200.0
2014-12-10 12:40:00,87.12,87.21,87.05,87.2,46200.0,81.6966,81.781,81.631,81.7716,46200.0
2014-12-10 12:50:00,87.21,87.25,87.09,87.2,41000.0,81.781,81.8185,81.6685,81.7716,41000.0
2014-12-10 13:00:00,87.19,87.27,87.16,87.2,22600.0,81.7623,81.8373,81.7341,81.7716,22600.0
2014-12-10 13:10:00,87.2,87.34,87.18,87.29,32300.0,81.7716,81.9029,81.7529,81.856,32300.0
2014-12-10 13:20:00,87.27,87.28,87.18,87.21,30200.0,81.8373,81.8466,81.7529,81.781,30200.0
2014-12-10 13:30:00,87.21,87.25,87.08,87.11,29000.0,81.781,81.8185,81.6591,81.6872,29000.0
2014-12-10 13:40:00,87.11,87.11,86.71,86.72,79800.0,81.6872,81.6872,81.3121,81.3215,79800.0
2014-12-10 13:50:00,86.72,86.83,86.65,86.72,55600.0,81.3215,81.4247,81.2559,81.3215,55600.0
2014-12-10 14:00:00,86.72,86.82,86.64,86.73,55800.0,81.3215,81.4153,81.2465,81.3309,55800.0
2014-12-10 14:10:00,86.72,86.87,86.66,86.86,51800.0,81.3215,81.4622,81.2652,81.4528,51800.0
2014-12-10 14:20:00,86.85,86.85,86.59,86.71,63000.0,81.4434,81.4434,81.1996,81.3121,63000.0
2014-12-10 14:30:00,86.7,86.72,86.52,86.57,112100.0,81.3028,81.3215,81.134,81.1808,112100.0
2014-12-10 14:40:00,86.56,86.69,86.52,86.61,58000.0,81.1715,81.2934,81.134,81.2184,58000.0
2014-12-10 14:50:00,86.6,86.6,86.35,86.35,67700.0,81.209,81.209,80.9745,80.9745,67700.0
2014-12-10 15:00:00,86.34,86.6,86.21,86.57,94200.0,80.9652,81.209,80.8433,81.1808,94200.0
2014-12-10 15:10:00,86.58,86.75,86.56,86.72,71100.0,81.1902,81.3496,81.1715,81.3215,71100.0
2014-12-10 15:20:00,86.72,86.83,86.69,86.75,65000.0,81.3215,81.4247,81.2934,81.3496,65000.0
2014-12-10 15:30:00,86.74,86.84,86.66,86.7,88300.0,81.3403,81.434,81.2652,81.3028,88300.0
2014-12-10 15:40:00,86.71,86.71,86.23,86.3,170600.0,81.3121,81.3121,80.862,80.9277,170600.0
2014-12-10 15:50:00,86.31,86.5,86.25,86.36,389600.0,80.937,81.1152,80.8808,80.9839,389600.0
2014-12-11 09:30:00,86.76,87.6,86.75,87.34,124800.0,81.359,82.1467,81.3496,81.9029,124800.0
2014-12-11 09:40:00,87.41,87.66,87.28,87.42,80100.0,81.9686,82.203,81.8466,81.9779,80100.0
2014-12-11 09:50:00,87.44,87.82,87.42,87.76,105600.0,81.9967,82.353,81.9779,82.2968,105600.0
2014-12-11 10:00:00,87.73,87.76,87.53,87.7,66400.0,82.2686,82.2968,82.0811,82.2405,66400.0
2014-12-11 10:10:00,87.69,87.81,87.62,87.8,58200.0,82.2311,82.3437,82.1655,82.3343,58200.0
2014-12-11 10:20:00,87.8,87.97,87.77,87.91,95900.0,82.3343,82.4937,82.3061,82.4374,95900.0
2014-12-11 10:30:00,87.9,88.02,87.87,87.97,111800.0,82.4281,82.5406,82.3999,82.4937,111800.0
2014-12-11 10:40:00,87.98,88.01,87.79,87.83,63800.0,82.5031,82.5312,82.3249,82.3624,63800.0
2014-12-11 10:50:00,87.81,87.84,87.66,87.83,49000.0,82.3437,82.3718,82.203,82.3624,49000.0
2014-12-11 11:00:00,87.82,87.88,87.73,87.76,101900.0,82.353,82.4093,82.2686,82.2968,101900.0
2014-12-11 11:10:00,87.75,87.79,87.65,87.79,52800.0,82.2874,82.3249,82.1936,82.3249,52800.0
2014-12-11 11:20:00,87.78,87.94,87.75,87.86,122100.0,82.3155,82.4656,82.2874,82.3905,122100.0
2014-12-11 11:30:00,87.86,87.87,87.76,87.86,39700.0,82.3905,82.3999,82.2968,82.3905,39700.0
2014-12-11 11:40:00,87.87,88.0,87.81,88.0,56300.0,82.3999,82.5218,82.3437,82.5218,56300.0
2014-12-11 11:50:00,87.99,88.04,87.88,88.01,134600.0,82.5124,82.5593,82.4093,82.5312,134600.0
2014-12-11 12:00:00,88.02,88.11,87.98,88.05,48900.0,82.5406,82.625,82.5031,82.5687,48900.0
2014-12-11 12:10:00,88.05,88.09,88.02,88.05,61800.0,82.5687,82.6062,82.5406,82.5687,61800.0
2014-12-11 12:20:00,88.05,88.14,88.05,88.06,44600.0,82.5687,82.6531,82.5687,82.5781,44600.0
2014-12-11 12:30:00,88.05,88.08,87.96,88.02,56300.0,82.5687,82.5968,82.4843,82.5406,56300.0
2014-12-11 12:40:00,88.0,88.04,87.88,88.01,87700.0,82.5218,82.5593,82.4093,82.5312,87700.0
2014-12-11 12:50:00,88.0,88.12,87.97,88.07,39200.0,82.5218,82.6344,82.4937,82.5875,39200.0
2014-12-11 13:00:00,88.05,88.11,88.0,88.1,59700.0,82.5687,82.625,82.5218,82.6156,59700.0
2014-12-11 13:10:00,88.1,88.11,87.98,88.01,45800.0,82.6156,82.625,82.5031,82.5312,45800.0
2014-12-11 13:20:00,88.01,88.08,87.98,88.03,50700.0,82.5312,82.5968,82.5031,82.55,50700.0
2014-12-11 13:30:00,88.03,88.12,87.95,88.08,57500.0,82.55,82.6344,82.4749,82.5968,57500.0
2014-12-11 13:40:00,88.08,88.17,88.06,88.16,37000.0,82.5968,82.6812,82.5781,82.6719,37000.0
2014-12-11 13:50:00,88.16,88.18,87.91,87.95,48100.0,82.6719,82.6906,82.4374,82.4749,48100.0
2014-12-11 14:00:00,87.95,88.04,87.9,87.99,56400.0,82.4749,82.5593,82.4281,82.5124,56400.0
2014-12-11 14:10:00,87.97,88.0,87.86,87.95,48400.0,82.4937,82.5218,82.3905,82.4749,48400.0
2014-12-11 14:20:00,87.94,88.02,87.75,87.75,60800.0,82.4656,82.5406,82.2874,82.2874,60800.0
2014-12-11 14:30:00,87.75,87.8,87.65,87.72,50900.0,82.2874,82.3343,82.1936,82.2593,50900.0
2014-12-11 14:40:00,87.74,87.81,87.61,87.64,105800.0,82.278,82.3437,82.1561,82.1842,105800.0
2014-12-11 14:50:00,87.63,87.75,87.55,87.65,119900.0,82.1749,82.2874,82.0998,82.1936,119900.0
2014-12-11 15:00:00,87.65,87.83,87.64,87.71,94900.0,82.1936,82.3624,82.1842,82.2499,94900.0
2014-12-11 15:10:00,87.7,87.93,87.7,87.88,58800.0,82.2405,82.4562,82.2405,82.4093,58800.0
2014-12-11 15:20:00,87.87,87.96,87.78,87.9,70800.0,82.3999,82.4843,82.3155,82.4281,70800.0
2014-12-11 15:30:00,87.9,88.0,87.84,87.9,169800.0,82.4281,82.5218,82.3718,82.4281,169800.0
2014-12-11 15:40:00,87.91,88.09,87.88,87.9,339400.0,82.4374,82.6062,82.4093,82.4281,339400.0
2014-12-11 15:50:00,87.9,87.9,87.45,87.68,401200.0,82.4281,82.4281,82.0061,82.2217,401200.0
2014-12-12 09:30:00,86.57,87.32,86.43,87.08,190500.0,81.1808,81.8842,81.0496,81.6591,190500.0
2014-12-12 09:40:00,87.06,87.08,86.8,86.85,195200.0,81.6403,81.6591,81.3965,81.4434,195200.0
2014-12-12 09:50:00,86.84,87.06,86.78,87.03,246700.0,81.434,81.6403,81.3778,81.6122,246700.0
2014-12-12 10:00:00,87.03,87.16,86.82,87.03,205600.0,81.6122,81.7341,81.4153,81.6122,205600.0
2014-12-12 10:10:00,87.03,87.05,86.67,86.76,165500.0,81.6122,81.631,81.2746,81.359,165500.0
2014-12-12 10:20:00,86.76,86.8,86.53,86.54,167800.0,81.359,81.3965,81.1433,81.1527,167800.0
2014-12-12 10:30:00,86.54,86.67,86.27,86.27,85800.0,81.1527,81.2746,80.8995,80.8995,85800.0
2014-12-12 10:40:00,86.25,86.31,86.14,86.15,88900.0,80.8808,80.937,80.7776,80.787,88900.0
2014-12-12 10:50:00,86.15,86.16,85.62,85.64,151600.0,80.787,80.7964,80.29,80.3087,151600.0
2014-12-12 11:00:00,85.65,86.24,85.63,86.2,132900.0,80.3181,80.8714,80.2994,80.8339,132900.0
2014-12-12 11:10:00,86.17,86.19,85.68,85.72,93700.0,80.8057,80.8245,80.3463,80.3838,93700.0
2014-12-12 11:20:00,85.7,85.84,85.37,85.37,144500.0,80.365,80.4963,80.0555,80.0555,144500.0
2014-12-12 11:30:00,85.4,85.72,85.38,85.72,109000.0,80.0837,80.3838,80.0649,80.3838,109000.0
2014-12-12 11:40:00,85.73,85.73,85.43,85.43,79300.0,80.3931,80.3931,80.1118,80.1118,79300.0
2014-12-12 11:50:00,85.43,85.56,85.35,85.4,100000.0,80.1118,80.2337,80.0368,80.0837,100000.0
2014-12-12 12:00:00,85.42,85.49,85.26,85.26,92800.0,80.1024,80.1681,79.9524,79.9524,92800.0
2014-12-12 12:10:00,85.27,85.28,85.12,85.15,76200.0,79.9618,79.9712,79.8211,79.8492,76200.0
2014-12-12 12:20:00,85.14,85.39,85.06,85.39,97000.0,79.8399,80.0743,79.7648,80.0743,97000.0
2014-12-12 12:30:00,85.39,85.42,85.23,85.26,78000.0,80.0743,80.1024,79.9243,79.9524,78000.0
2014-12-12 12:40:00,85.26,85.31,85.15,85.31,75600.0,79.9524,79.9993,79.8492,79.9993,75600.0
2014-12-12 12:50:00,85.31,85.31,85.02,85.02,91600.0,79.9993,79.9993,79.7273,79.7273,91600.0
2014-12-12 13:00:00,85.04,85.05,84.93,85.01,147700.0,79.7461,79.7555,79.6429,79.718,147700.0
2014-12-12 13:10:00,85.02,85.34,84.96,85.32,64600.0,79.7273,80.0274,79.6711,80.0087,64600.0
2014-12-12 13:20:00,85.32,85.47,85.25,85.31,82100.0,80.0087,80.1493,79.943,79.9993,82100.0
2014-12-12 13:30:00,85.32,85.32,85.02,85.03,75600.0,80.0087,80.0087,79.7273,79.7367,75600.0
2014-12-12 13:40:00,85.03,85.04,84.71,84.77,168100.0,79.7367,79.7461,79.4366,79.4929,168100.0
2014-12-12 13:50:00,84.77,85.09,84.77,84.92,139100.0,79.4929,79.793,79.4929,79.6336,139100.0
2014-12-12 14:00:00,84.93,84.99,84.73,84.77,136800.0,79.6429,79.6992,79.4554,79.4929,136800.0
2014-12-12 14:10:00,84.77,84.82,84.68,84.76,122200.0,79.4929,79.5398,79.4085,79.4835,122200.0
2014-12-12 14:20:00,84.75,84.9,84.68,84.69,120900.0,79.4741,79.6148,79.4085,79.4179,120900.0
2014-12-12 14:30:00,84.68,84.98,84.65,84.97,108700.0,79.4085,79.6898,79.3804,79.6805,108700.0
2014-12-12 14:40:00,84.98,85.01,84.81,84.99,81300.0,79.6898,79.718,79.5304,79.6992,81300.0
2014-12-12 14:50:00,84.99,85.32,84.95,85.31,107100.0,79.6992,80.0087,79.6617,79.9993,107100.0
2014-12-12 15:00:00,85.31,85.32,85.11,85.16,90800.0,79.9993,80.0087,79.8117,79.8586,90800.0
2014-12-12 15:10:00,85.16,85.22,85.0,85.06,129900.0,79.8586,79.9149,79.7086,79.7648,129900.0
2014-12-12 15:20:00,85.05,85.14,85.01,85.09,144200.0,79.7555,79.8399,79.718,79.793,144200.0
2014-12-12 15:30:00,85.09,85.1,84.5,84.51,202700.0,79.793,79.8024,79.2397,79.2491,202700.0
2014-12-12 15:40:00,84.51,84.59,84.35,84.42,295500.0,79.2491,79.3241,79.099,79.1647,295500.0
2014-12-12 15:50:00,84.41,84.48,84.11,84.14,649600.0,79.1553,79.221,78.874,78.9021,649600.0
2014-12-15 09:30:00,85.14,85.18,84.59,84.75,336800.0,79.8399,79.8774,79.3241,79.4741,336800.0
2014-12-15 09:40:00,84.75,85.16,84.54,84.93,229200.0,79.4741,79.8586,79.2772,79.6429,229200.0
2014-12-15 09:50:00,84.88,85.25,84.68,85.25,121400.0,79.5961,79.943,79.4085,79.943,121400.0
2014-12-15 10:00:00,85.19,85.24,84.39,84.64,168500.0,79.8868,79.9336,79.1366,79.371,168500.0
2014-12-15 10:10:00,84.66,85.29,84.64,84.71,182200.0,79.3897,79.9805,79.371,79.4366,182200.0
2014-12-15 10:20:00,84.69,84.69,84.2,84.25,87200.0,79.4179,79.4179,78.9584,79.0053,87200.0
2014-12-15 10:30:00,84.24,84.35,84.03,84.1,101300.0,78.9959,79.099,78.799,78.8646,101300.0
2014-12-15 10:40:00,84.11,84.11,83.71,84.03,193500.0,78.874,78.874,78.4989,78.799,193500.0
2014-12-15 10:50:00,84.03,84.34,84.03,84.32,94900.0,78.799,79.0897,78.799,79.0709,94900.0
2014-12-15 11:00:00,84.3,84.3,83.92,84.12,82500.0,79.0522,79.0522,78.6958,78.8834,82500.0
2014-12-15 11:10:00,84.14,84.2,83.86,83.95,71600.0,78.9021,78.9584,78.6396,78.7239,71600.0
2014-12-15 11:20:00,83.96,84.08,83.68,83.83,95400.0,78.7333,78.8459,78.4708,78.6114,95400.0
2014-12-15 11:30:00,83.8,84.0,83.67,83.69,61400.0,78.5833,78.7708,78.4614,78.4801,61400.0
2014-12-15 11:40:00,83.71,83.73,83.54,83.59,129800.0,78.4989,78.5176,78.3395,78.3864,129800.0
2014-12-15 11:50:00,83.6,83.76,83.58,83.68,80500.0,78.3957,78.5458,78.377,78.4708,80500.0
2014-12-15 12:00:00,83.69,84.31,83.69,84.2,74400.0,78.4801,79.0615,78.4801,78.9584,74400.0
2014-12-15 12:10:00,84.18,84.24,84.02,84.13,59000.0,78.9396,78.9959,78.7896,78.8927,59000.0
2014-12-15 12:20:00,84.13,84.64,84.13,84.58,68500.0,78.8927,79.371,78.8927,79.3147,68500.0
2014-12-15 12:30:00,84.56,84.74,84.27,84.7,79400.0,79.296,79.4648,79.024,79.4273,79400.0
2014-12-15 12:40:00,84.68,84.73,84.49,84.62,46400.0,79.4085,79.4554,79.2303,79.3522,46400.0
2014-12-15 12:50:00,84.65,84.96,84.53,84.83,63900.0,79.3804,79.6711,79.2678,79.5492,63900.0
2014-12-15 13:00:00,84.81,84.85,84.62,84.67,56500.0,79.5304,79.5679,79.3522,79.3991,56500.0
2014-12-15 13:10:00,84.66,84.77,84.41,84.6,65300.0,79.3897,79.4929,79.1553,79.3335,65300.0
2014-12-15 13:20:00,84.61,84.8,84.56,84.59,69100.0,79.3429,79.521,79.296,79.3241,69100.0
2014-12-15 13:30:00,84.59,84.87,84.55,84.81,71700.0,79.3241,79.5867,79.2866,79.5304,71700.0
2014-12-15 13:40:00,84.8,84.94,84.64,84.73,65400.0,79.521,79.6523,79.371,79.4554,65400.0
2014-12-15 13:50:00,84.7,84.88,84.6,84.78,85400.0,79.4273,79.5961,79.3335,79.5023,85400.0
2014-12-15 14:00:00,84.77,84.86,84.69,84.78,72100.0,79.4929,79.5773,79.4179,79.5023,72100.0
2014-12-15 14:10:00,84.77,84.83,84.67,84.8,69900.0,79.4929,79.5492,79.3991,79.521,69900.0
2014-12-15 14:20:00,84.78,85.29,84.77,85.13,100000.0,79.5023,79.9805,79.4929,79.8305,100000.0
2014-12-15 14:30:00,85.12,85.26,84.98,85.07,83800.0,79.8211,79.9524,79.6898,79.7742,83800.0
2014-12-15 14:40:00,85.08,85.14,84.77,84.91,72100.0,79.7836,79.8399,79.4929,79.6242,72100.0
2014-12-15 14:50:00,84.87,84.95,84.81,84.89,64000.0,79.5867,79.6617,79.5304,79.6054,64000.0
2014-12-15 15:00:00,84.89,85.05,84.86,85.02,82800.0,79.6054,79.7555,79.5773,79.7273,82800.0
2014-12-15 15:10:00,85.02,85.13,84.85,84.91,84500.0,79.7273,79.8305,79.5679,79.6242,84500.0
2014-12-15 15:20:00,84.9,84.99,84.67,84.68,101300.0,79.6148,79.6992,79.3991,79.4085,101300.0
2014-12-15 15:30:00,84.69,85.11,84.62,85.0,125400.0,79.4179,79.8117,79.3522,79.7086,125400.0
2014-12-15 15:40:00,85.0,85.01,84.7,84.92,170900.0,79.7086,79.718,79.4273,79.6336,170900.0
2014-12-15 15:50:00,84.91,84.98,84.62,84.62,322000.0,79.6242,79.6898,79.3522,79.3522,322000.0
2014-12-16 09:30:00,83.72,83.72,82.05,82.35,542700.0,78.5083,78.5083,76.9422,77.2236,542700.0
2014-12-16 09:40:00,82.39,83.67,82.2,83.49,444700.0,77.2611,78.4614,77.0829,78.2926,444700.0
2014-12-16 09:50:00,83.44,83.66,83.31,83.49,282900.0,78.2457,78.452,78.1238,78.2926,282900.0
2014-12-16 10:00:00,83.52,83.8,83.33,83.41,193500.0,78.3207,78.5833,78.1425,78.2176,193500.0
2014-12-16 10:10:00,83.4,83.9,83.12,83.85,151500.0,78.2082,78.6771,77.9456,78.6302,151500.0
2014-12-16 10:20:00,83.81,83.85,83.52,83.67,209300.0,78.5927,78.6302,78.3207,78.4614,209300.0
2014-12-16 10:30:00,83.7,83.7,83.11,83.36,182400.0,78.4895,78.4895,77.9362,78.1707,182400.0
2014-12-16 10:40:00,83.36,83.5,83.22,83.44,75800.0,78.1707,78.302,78.0394,78.2457,75800.0
2014-12-16 10:50:00,83.44,83.9,83.44,83.8,85300.0,78.2457,78.6771,78.2457,78.5833,85300.0
2014-12-16 11:00:00,83.78,83.88,83.72,83.76,104900.0,78.5645,78.6583,78.5083,78.5458,104900.0
2014-12-16 11:10:00,83.75,83.95,83.62,83.95,92100.0,78.5364,78.7239,78.4145,78.7239,92100.0
2014-12-16 11:20:00,83.96,84.71,83.91,84.65,159100.0,78.7333,79.4366,78.6864,79.3804,159100.0
2014-12-16 11:30:00,84.65,84.84,84.6,84.75,137800.0,79.3804,79.5585,79.3335,79.4741,137800.0
2014-12-16 11:40:00,84.76,84.83,84.54,84.81,97500.0,79.4835,79.5492,79.2772,79.5304,97500.0
2014-12-16 11:50:00,84.77,84.87,84.58,84.84,129800.0,79.4929,79.5867,79.3147,79.5585,129800.0
2014-12-16 12:00:00,84.84,84.97,84.53,84.69,277700.0,79.5585,79.6805,79.2678,79.4179,277700.0
2014-12-16 12:10:00,84.7,84.89,84.43,84.5,216300.0,79.4273,79.6054,79.1741,79.2397,216300.0
2014-12-16 12:20:00,84.5,84.56,84.39,84.55,71200.0,79.2397,79.296,79.1366,79.2866,71200.0
2014-12-16 12:30:00,84.54,84.69,84.52,84.56,51400.0,79.2772,79.4179,79.2585,79.296,51400.0
2014-12-16 12:40:00,84.56,84.65,84.11,84.16,107000.0,79.296,79.3804,78.874,78.9209,107000.0
2014-12-16 12:50:00,84.15,84.25,84.07,84.08,89100.0,78.9115,79.0053,78.8365,78.8459,89100.0
2014-12-16 13:00:00,84.07,84.28,83.9,83.94,49000.0,78.8365,79.0334,78.6771,78.7146,49000.0
2014-12-16 13:10:00,83.94,83.94,83.54,83.63,147200.0,78.7146,78.7146,78.3395,78.4239,147200.0
2014-12-16 13:20:00,83.64,83.69,83.39,83.61,170200.0,78.4332,78.4801,78.1988,78.4051,170200.0
2014-12-16 13:30:00,83.61,83.79,83.46,83.71,51000.0,78.4051,78.5739,78.2645,78.4989,51000.0
2014-12-16 13:40:00,83.7,83.91,83.63,83.71,62100.0,78.4895,78.6864,78.4239,78.4989,62100.0
2014-12-16 13:50:00,83.73,83.92,83.73,83.75,77400.0,78.5176,78.6958,78.5176,78.5364,77400.0
2014-12-16 14:00:00,83.74,83.91,83.54,83.91,104400.0,78.527,78.6864,78.3395,78.6864,104400.0
2014-12-16 14:10:00,83.91,83.91,83.73,83.86,89000.0,78.6864,78.6864,78.5176,78.6396,89000.0
2014-12-16 14:20:00,83.86,83.97,83.77,83.9,102100.0,78.6396,78.7427,78.5552,78.6771,102100.0
2014-12-16 14:30:00,83.9,84.0,83.75,83.84,76800.0,78.6771,78.7708,78.5364,78.6208,76800.0
2014-12-16 14:40:00,83.82,83.91,83.77,83.81,125700.0,78.602,78.6864,78.5552,78.5927,125700.0
2014-12-16 14:50:00,83.82,83.83,83.65,83.83,97400.0,78.602,78.6114,78.4426,78.6114,97400.0
2014-12-16 15:00:00,83.84,83.93,83.62,83.78,142000.0,78.6208,78.7052,78.4145,78.5645,142000.0
2014-12-16 15:10:00,83.77,83.77,83.56,83.7,107200.0,78.5552,78.5552,78.3582,78.4895,107200.0
2014-12-16 15:20:00,83.7,83.77,83.32,83.32,131100.0,78.4895,78.5552,78.1332,78.1332,131100.0
2014-12-16 15:30:00,83.31,83.52,83.09,83.13,232400.0,78.1238,78.3207,77.9175,77.955,232400.0
2014-12-16 15:40:00,83.13,83.18,82.82,83.04,308000.0,77.955,78.0019,77.6643,77.8706,308000.0
2014-12-16 15:50:00,83.04,83.04,82.62,82.66,346700.0,77.8706,77.8706,77.4767,77.5143,346700.0
2014-12-17 09:30:00,82.79,83.12,82.76,82.9,244200.0,77.6362,77.9456,77.608,77.7393,244200.0
2014-12-17 09:40:00,82.89,83.3,82.86,82.96,203000.0,77.7299,78.1144,77.7018,77.7956,203000.0
2014-12-17 09:50:00,82.97,83.03,82.88,82.98,150200.0,77.805,77.8612,77.7206,77.8143,150200.0
2014-12-17 10:00:00,82.98,83.01,82.7,82.74,97200.0,77.8143,77.8425,77.5518,77.5893,97200.0
2014-12-17 10:10:00,82.75,82.88,82.6,82.69,169900.0,77.5986,77.7206,77.458,77.5424,169900.0
2014-12-17 10:20:00,82.69,82.69,82.4,82.54,123300.0,77.5424,77.5424,77.2704,77.4017,123300.0
2014-12-17 10:30:00,82.55,82.9,82.52,82.8,92100.0,77.4111,77.7393,77.383,77.6455,92100.0
2014-12-17 10:40:00,82.78,82.88,82.61,82.84,65000.0,77.6268,77.7206,77.4674,77.683,65000.0
2014-12-17 10:50:00,82.85,82.85,82.72,82.74,89600.0,77.6924,77.6924,77.5705,77.5893,89600.0
2014-12-17 11:00:00,82.74,82.91,82.7,82.91,202000.0,77.5893,77.7487,77.5518,77.7487,202000.0
2014-12-17 11:10:00,82.92,82.94,82.74,82.86,91600.0,77.7581,77.7768,77.5893,77.7018,91600.0
2014-12-17 11:20:00,82.86,83.0,82.82,82.85,91300.0,77.7018,77.8331,77.6643,77.6924,91300.0
2014-12-17 11:30:00,82.86,83.03,82.77,82.97,153100.0,77.7018,77.8612,77.6174,77.805,153100.0
2014-12-17 11:40:00,82.99,83.18,82.92,83.15,110500.0,77.8237,78.0019,77.7581,77.9737,110500.0
2014-12-17 11:50:00,83.14,83.23,83.02,83.15,105800.0,77.9644,78.0488,77.8518,77.9737,105800.0
2014-12-17 12:00:00,83.15,83.17,83.0,83.06,122100.0,77.9737,77.9925,77.8331,77.8894,122100.0
2014-12-17 12:10:00,83.07,83.09,82.82,82.82,88300.0,77.8987,77.9175,77.6643,77.6643,88300.0
2014-12-17 12:20:00,82.82,82.9,82.63,82.65,72400.0,77.6643,77.7393,77.4861,77.5049,72400.0
2014-12-17 12:30:00,82.66,82.87,82.65,82.75,111700.0,77.5143,77.7112,77.5049,77.5986,111700.0
2014-12-17 12:40:00,82.74,82.79,82.69,82.77,46100.0,77.5893,77.6362,77.5424,77.6174,46100.0
2014-12-17 12:50:00,82.77,83.0,82.77,82.91,93600.0,77.6174,77.8331,77.6174,77.7487,93600.0
2014-12-17 13:00:00,82.91,83.03,82.88,82.98,47800.0,77.7487,77.8612,77.7206,77.8143,47800.0
2014-12-17 13:10:00,82.96,83.04,82.9,83.01,49400.0,77.7956,77.8706,77.7393,77.8425,49400.0
2014-12-17 13:20:00,83.0,83.09,82.98,83.09,39500.0,77.8331,77.9175,77.8143,77.9175,39500.0
2014-12-17 13:30:00,83.1,83.2,83.05,83.11,95700.0,77.9269,78.0206,77.88,77.9362,95700.0
2014-12-17 13:40:00,83.11,83.15,82.87,83.0,65500.0,77.9362,77.9737,77.7112,77.8331,65500.0
2014-12-17 13:50:00,82.99,83.15,82.97,83.0,133300.0,77.8237,77.9737,77.805,77.8331,133300.0
2014-12-17 14:00:00,83.0,83.92,82.97,83.43,241200.0,77.8331,78.6958,77.805,78.2363,241200.0
2014-12-17 14:10:00,83.4,83.74,83.32,83.67,175900.0,78.2082,78.527,78.1332,78.4614,175900.0
2014-12-17 14:20:00,83.66,83.79,83.41,83.63,129900.0,78.452,78.5739,78.2176,78.4239,129900.0
2014-12-17 14:30:00,83.63,84.13,83.51,84.09,176400.0,78.4239,78.8927,78.3113,78.8552,176400.0
2014-12-17 14:40:00,84.08,84.08,83.57,83.57,177500.0,78.8459,78.8459,78.3676,78.3676,177500.0
2014-12-17 14:50:00,83.58,83.8,83.45,83.63,201100.0,78.377,78.5833,78.2551,78.4239,201100.0
2014-12-17 15:00:00,83.64,83.82,83.45,83.64,254700.0,78.4332,78.602,78.2551,78.4332,254700.0
2014-12-17 15:10:00,83.65,84.0,83.65,84.0,226700.0,78.4426,78.7708,78.4426,78.7708,226700.0
2014-12-17 15:20:00,84.0,84.56,83.97,84.54,229700.0,78.7708,79.296,78.7427,79.2772,229700.0
2014-12-17 15:30:00,84.54,84.57,84.23,84.39,152900.0,79.2772,79.3054,78.9865,79.1366,152900.0
2014-12-17 15:40:00,84.39,84.87,84.38,84.79,244300.0,79.1366,79.5867,79.1272,79.5117,244300.0
2014-12-17 15:50:00,84.78,84.79,84.53,84.71,516900.0,79.5023,79.5117,79.2678,79.4366,516900.0
2014-12-18 09:30:00,86.12,86.21,85.61,86.15,276700.0,80.7589,80.8433,80.2806,80.787,276700.0
2014-12-18 09:40:00,86.14,86.2,85.75,86.05,179000.0,80.7776,80.8339,80.4119,80.6932,179000.0
2014-12-18 09:50:00,86.05,86.05,85.77,85.99,140600.0,80.6932,80.6932,80.4306,80.637,140600.0
2014-12-18 10:00:00,86.0,86.01,85.76,85.95,125700.0,80.6463,80.6557,80.4213,80.5994,125700.0
2014-12-18 10:10:00,85.98,86.0,85.78,85.79,82300.0,80.6276,80.6463,80.44,80.4494,82300.0
2014-12-18 10:20:00,85.79,85.85,85.58,85.63,67100.0,80.4494,80.5057,80.2525,80.2994,67100.0
2014-12-18 10:30:00,85.62,85.7,85.39,85.42,58800.0,80.29,80.365,80.0743,80.1024,58800.0
2014-12-18 10:40:00,85.41,85.69,85.41,85.65,48300.0,80.0931,80.3556,80.0931,80.3181,48300.0
2014-12-18 10:50:00,85.65,85.86,85.64,85.76,72900.0,80.3181,80.515,80.3087,80.4213,72900.0
2014-12-18 11:00:00,85.75,85.88,85.74,85.78,103100.0,80.4119,80.5338,80.4025,80.44,103100.0
2014-12-18 11:10:00,85.77,85.88,85.7,85.8,109700.0,80.4306,80.5338,80.365,80.4588,109700.0
2014-12-18 11:20:00,85.78,85.88,85.74,85.77,105000.0,80.44,80.5338,80.4025,80.4306,105000.0
2014-12-18 11:30:00,85.78,85.89,85.62,85.87,69200.0,80.44,80.5432,80.29,80.5244,69200.0
2014-12-18 11:40:00,85.81,85.94,85.68,85.73,70700.0,80.4682,80.5901,80.3463,80.3931,70700.0
2014-12-18 11:50:00,85.73,86.17,85.7,86.11,125100.0,80.3931,80.8057,80.365,80.7495,125100.0
2014-12-18 12:00:00,86.08,86.22,86.02,86.15,84400.0,80.7214,80.8526,80.6651,80.787,84400.0
2014-12-18 12:10:00,86.14,86.18,85.95,86.0,90400.0,80.7776,80.8151,80.5994,80.6463,90400.0
2014-12-18 12:20:00,85.97,86.01,85.79,85.85,54300.0,80.6182,80.6557,80.4494,80.5057,54300.0
2014-12-18 12:30:00,85.85,86.14,85.77,86.1,103000.0,80.5057,80.7776,80.4306,80.7401,103000.0
2014-12-18 12:40:00,86.1,86.22,86.04,86.22,55000.0,80.7401,80.8526,80.6838,80.8526,55000.0
2014-12-18 12:50:00,86.22,86.29,86.14,86.21,64600.0,80.8526,80.9183,80.7776,80.8433,64600.0
2014-12-18 13:00:00,86.19,86.26,86.13,86.16,69300.0,80.8245,80.8901,80.7682,80.7964,69300.0
2014-12-18 13:10:00,86.15,86.29,86.1,86.26,84300.0,80.787,80.9183,80.7401,80.8901,84300.0
2014-12-18 13:20:00,86.25,86.42,86.25,86.3,143800.0,80.8808,81.0402,80.8808,80.9277,143800.0
2014-12-18 13:30:00,86.28,86.37,86.19,86.3,61500.0,80.9089,80.9933,80.8245,80.9277,61500.0
2014-12-18 13:40:00,86.28,86.33,86.16,86.2,86700.0,80.9089,80.9558,80.7964,80.8339,86700.0
2014-12-18 13:50:00,86.2,86.4,86.19,86.4,73400.0,80.8339,81.0214,80.8245,81.0214,73400.0
2014-12-18 14:00:00,86.39,86.46,86.19,86.29,85400.0,81.0121,81.0777,80.8245,80.9183,85400.0
2014-12-18 14:10:00,86.28,86.42,86.22,86.41,99200.0,80.9089,81.0402,80.8526,81.0308,99200.0
2014-12-18 14:20:00,86.38,86.42,86.29,86.29,81600.0,81.0027,81.0402,80.9183,80.9183,81600.0
2014-12-18 14:30:00,86.29,86.49,86.25,86.47,75900.0,80.9183,81.1058,80.8808,81.0871,75900.0
2014-12-18 14:40:00,86.45,86.45,86.27,86.36,107400.0,81.0683,81.0683,80.8995,80.9839,107400.0
2014-12-18 14:50:00,86.35,86.47,86.3,86.37,104700.0,80.9745,81.0871,80.9277,80.9933,104700.0
2014-12-18 15:00:00,86.36,86.55,86.31,86.38,157500.0,80.9839,81.1621,80.937,81.0027,157500.0
2014-12-18 15:10:00,86.38,86.5,86.36,86.44,118500.0,81.0027,81.1152,80.9839,81.0589,118500.0
2014-12-18 15:20:00,86.44,86.44,86.21,86.41,144700.0,81.0589,81.0589,80.8433,81.0308,144700.0
2014-12-18 15:30:00,86.4,86.5,86.34,86.37,161700.0,81.0214,81.1152,80.9652,80.9933,161700.0
2014-12-18 15:40:00,86.37,86.54,86.35,86.53,218900.0,80.9933,81.1527,80.9745,81.1433,218900.0
2014-12-18 15:50:00,86.53,86.92,86.53,86.92,493900.0,81.1433,81.5091,81.1433,81.5091,493900.0
2014-12-19 09:30:00,86.98,87.29,86.59,86.94,1157000.0,81.5653,81.856,81.1996,81.5278,1157000.0
2014-12-19 09:40:00,86.84,86.96,86.46,86.58,86600.0,81.434,81.5466,81.0777,81.1902,86600.0
2014-12-19 09:50:00,86.58,86.98,86.53,86.98,83000.0,81.1902,81.5653,81.1433,81.5653,83000.0
2014-12-19 10:00:00,86.94,87.2,86.93,87.2,50900.0,81.5278,81.7716,81.5184,81.7716,50900.0
2014-12-19 10:10:00,87.2,87.27,87.11,87.15,48400.0,81.7716,81.8373,81.6872,81.7247,48400.0
2014-12-19 10:20:00,87.15,87.15,86.87,86.97,79900.0,81.7247,81.7247,81.4622,81.5559,79900.0
2014-12-19 10:30:00,86.96,86.97,86.76,86.77,50400.0,81.5466,81.5559,81.359,81.3684,50400.0
2014-12-19 10:40:00,86.77,86.86,86.65,86.7,64900.0,81.3684,81.4528,81.2559,81.3028,64900.0
2014-12-19 10:50:00,86.7,87.03,86.63,87.03,59200.0,81.3028,81.6122,81.2371,81.6122,59200.0
2014-12-19 11:00:00,87.02,87.06,86.89,87.03,72600.0,81.6028,81.6403,81.4809,81.6122,72600.0
2014-12-19 11:10:00,87.03,87.14,86.98,87.01,67400.0,81.6122,81.7154,81.5653,81.5935,67400.0
2014-12-19 11:20:00,87.0,87.17,87.0,87.07,87300.0,81.5841,81.7435,81.5841,81.6497,87300.0
2014-12-19 11:30:00,87.07,87.13,86.98,86.98,60000.0,81.6497,81.706,81.5653,81.5653,60000.0
2014-12-19 11:40:00,86.98,87.08,86.95,87.03,62600.0,81.5653,81.6591,81.5372,81.6122,62600.0
2014-12-19 11:50:00,87.04,87.1,86.92,86.94,54800.0,81.6216,81.6779,81.5091,81.5278,54800.0
2014-12-19 12:00:00,86.94,86.99,86.85,86.85,84100.0,81.5278,81.5747,81.4434,81.4434,84100.0
2014-12-19 12:10:00,86.85,86.85,86.64,86.64,43100.0,81.4434,81.4434,81.2465,81.2465,43100.0
2014-12-19 12:20:00,86.64,86.65,86.48,86.51,60900.0,81.2465,81.2559,81.0965,81.1246,60900.0
2014-12-19 12:30:00,86.5,86.5,86.31,86.38,91700.0,81.1152,81.1152,80.937,81.0027,91700.0
2014-12-19 12:40:00,86.37,86.47,86.32,86.38,39000.0,80.9933,81.0871,80.9464,81.0027,39000.0
2014-12-19 12:50:00,86.38,86.5,86.29,86.3,54000.0,81.0027,81.1152,80.9183,80.9277,54000.0
2014-12-19 13:00:00,86.3,86.32,86.2,86.26,37500.0,80.9277,80.9464,80.8339,80.8901,37500.0
2014-12-19 13:10:00,86.26,86.26,86.13,86.19,61200.0,80.8901,80.8901,80.7682,80.8245,61200.0
2014-12-19 13:20:00,86.19,86.45,86.19,86.43,54500.0,80.8245,81.0683,80.8245,81.0496,54500.0
2014-12-19 13:30:00,86.43,86.45,86.32,86.36,96100.0,81.0496,81.0683,80.9464,80.9839,96100.0
2014-12-19 13:40:00,86.37,86.43,86.33,86.35,62300.0,80.9933,81.0496,80.9558,80.9745,62300.0
2014-12-19 13:50:00,86.35,86.35,86.21,86.22,73100.0,80.9745,80.9745,80.8433,80.8526,73100.0
2014-12-19 14:00:00,86.22,86.35,86.22,86.35,52000.0,80.8526,80.9745,80.8526,80.9745,52000.0
2014-12-19 14:10:00,86.35,86.4,86.31,86.33,65400.0,80.9745,81.0214,80.937,80.9558,65400.0
2014-12-19 14:20:00,86.33,86.53,86.32,86.46,112100.0,80.9558,81.1433,80.9464,81.0777,112100.0
2014-12-19 14:30:00,86.45,86.57,86.44,86.57,127800.0,81.0683,81.1808,81.0589,81.1808,127800.0
2014-12-19 14:40:00,86.57,86.88,86.51,86.84,116200.0,81.1808,81.4715,81.1246,81.434,116200.0
2014-12-19 14:50:00,86.85,87.0,86.82,86.97,102800.0,81.4434,81.5841,81.4153,81.5559,102800.0
2014-12-19 15:00:00,86.96,87.0,86.76,86.78,123500.0,81.5466,81.5841,81.359,81.3778,123500.0
2014-12-19 15:10:00,86.78,86.96,86.62,86.93,144000.0,81.3778,81.5466,81.2277,81.5184,144000.0
2014-12-19 15:20:00,86.92,86.99,86.8,86.86,95100.0,81.5091,81.5747,81.3965,81.4528,95100.0
2014-12-19 15:30:00,86.85,86.85,86.62,86.64,318000.0,81.4434,81.4434,81.2277,81.2465,318000.0
2014-12-19 15:40:00,86.64,86.73,86.53,86.59,314900.0,81.2465,81.3309,81.1433,81.1996,314900.0
2014-12-19 15:50:00,86.6,86.65,86.44,86.46,506900.0,81.209,81.2559,81.0589,81.0777,506900.0
2014-12-22 09:30:00,86.75,86.95,86.64,86.76,130000.0,81.3496,81.5372,81.2465,81.359,130000.0
2014-12-22 09:40:00,86.85,86.97,86.75,86.85,84400.0,81.4434,81.5559,81.3496,81.4434,84400.0
2014-12-22 09:50:00,86.83,86.84,86.65,86.67,39000.0,81.4247,81.434,81.2559,81.2746,39000.0
2014-12-22 10:00:00,86.67,86.84,86.52,86.82,46000.0,81.2746,81.434,81.134,81.4153,46000.0
2014-12-22 10:10:00,86.8,86.92,86.75,86.88,54000.0,81.3965,81.5091,81.3496,81.4715,54000.0
2014-12-22 10:20:00,86.89,86.91,86.75,86.8,46300.0,81.4809,81.4997,81.3496,81.3965,46300.0
2014-12-22 10:30:00,86.8,86.8,86.64,86.64,46800.0,81.3965,81.3965,81.2465,81.2465,46800.0
2014-12-22 10:40:00,86.63,86.64,86.47,86.49,66600.0,81.2371,81.2465,81.0871,81.1058,66600.0
2014-12-22 10:50:00,86.48,86.53,86.42,86.42,38100.0,81.0965,81.1433,81.0402,81.0402,38100.0
2014-12-22 11:00:00,86.41,86.42,86.27,86.38,61200.0,81.0308,81.0402,80.8995,81.0027,61200.0
2014-12-22 11:10:00,86.39,86.61,86.39,86.61,30800.0,81.0121,81.2184,81.0121,81.2184,30800.0
2014-12-22 11:20:00,86.6,86.72,86.51,86.71,52100.0,81.209,81.3215,81.1246,81.3121,52100.0
2014-12-22 11:30:00,86.72,86.8,86.58,86.6,43600.0,81.3215,81.3965,81.1902,81.209,43600.0
2014-12-22 11:40:00,86.59,86.59,86.44,86.44,41100.0,81.1996,81.1996,81.0589,81.0589,41100.0
2014-12-22 11:50:00,86.44,86.46,86.35,86.43,36000.0,81.0589,81.0777,80.9745,81.0496,36000.0
2014-12-22 12:00:00,86.42,86.49,86.32,86.49,50500.0,81.0402,81.1058,80.9464,81.1058,50500.0
2014-12-22 12:10:00,86.48,86.51,86.36,86.39,41300.0,81.0965,81.1246,80.9839,81.0121,41300.0
2014-12-22 12:20:00,86.4,86.46,86.32,86.33,58600.0,81.0214,81.0777,80.9464,80.9558,58600.0
2014-12-22 12:30:00,86.33,86.34,86.23,86.28,55100.0,80.9558,80.9652,80.862,80.9089,55100.0
2014-12-22 12:40:00,86.29,86.4,86.26,86.35,29800.0,80.9183,81.0214,80.8901,80.9745,29800.0
2014-12-22 12:50:00,86.35,86.45,86.35,86.4,34200.0,80.9745,81.0683,80.9745,81.0214,34200.0
2014-12-22 13:00:00,86.41,86.42,86.25,86.33,36000.0,81.0308,81.0402,80.8808,80.9558,36000.0
2014-12-22 13:10:00,86.34,86.43,86.29,86.29,39100.0,80.9652,81.0496,80.9183,80.9183,39100.0
2014-12-22 13:20:00,86.3,86.4,86.28,86.37,25100.0,80.9277,81.0214,80.9089,80.9933,25100.0
2014-12-22 13:30:00,86.37,86.47,86.36,86.43,29800.0,80.9933,81.0871,80.9839,81.0496,29800.0
2014-12-22 13:40:00,86.44,86.45,86.35,86.37,32800.0,81.0589,81.0683,80.9745,80.9933,32800.0
2014-12-22 13:50:00,86.36,86.36,86.22,86.26,84000.0,80.9839,80.9839,80.8526,80.8901,84000.0
2014-12-22 14:00:00,86.26,86.33,86.21,86.32,49500.0,80.8901,80.9558,80.8433,80.9464,49500.0
2014-12-22 14:10:00,86.32,86.46,86.28,86.4,45000.0,80.9464,81.0777,80.9089,81.0214,45000.0
2014-12-22 14:20:00,86.39,86.5,86.39,86.5,38200.0,81.0121,81.1152,81.0121,81.1152,38200.0
2014-12-22 14:30:00,86.5,86.54,86.41,86.46,40600.0,81.1152,81.1527,81.0308,81.0777,40600.0
2014-12-22 14:40:00,86.45,86.52,86.43,86.45,48800.0,81.0683,81.134,81.0496,81.0683,48800.0
2014-12-22 14:50:00,86.44,86.56,86.44,86.51,44400.0,81.0589,81.1715,81.0589,81.1246,44400.0
2014-12-22 15:00:00,86.51,86.63,86.5,86.61,45500.0,81.1246,81.2371,81.1152,81.2184,45500.0
2014-12-22 15:10:00,86.61,86.65,86.5,86.62,99800.0,81.2184,81.2559,81.1152,81.2277,99800.0
2014-12-22 15:20:00,86.62,86.72,86.6,86.72,55000.0,81.2277,81.3215,81.209,81.3215,55000.0
2014-12-22 15:30:00,86.71,86.8,86.66,86.8,74200.0,81.3121,81.3965,81.2652,81.3965,74200.0
2014-12-22 15:40:00,86.79,86.84,86.69,86.81,95600.0,81.3872,81.434,81.2934,81.4059,95600.0
2014-12-22 15:50:00,86.8,86.85,86.7,86.85,144100.0,81.3965,81.4434,81.3028,81.4434,144100.0
2014-12-23 09:30:00,87.46,87.5,86.75,86.94,131400.0,82.0154,82.053,81.3496,81.5278,131400.0
2014-12-23 09:40:00,86.93,87.01,86.75,86.87,45700.0,81.5184,81.5935,81.3496,81.4622,45700.0
2014-12-23 09:50:00,86.88,86.93,86.78,86.81,136800.0,81.4715,81.5184,81.3778,81.4059,136800.0
2014-12-23 10:00:00,86.8,87.35,86.78,87.26,70400.0,81.3965,81.9123,81.3778,81.8279,70400.0
2014-12-23 10:10:00,87.27,87.27,87.0,87.11,57900.0,81.8373,81.8373,81.5841,81.6872,57900.0
2014-12-23 10:20:00,87.07,87.21,87.0,87.09,44200.0,81.6497,81.781,81.5841,81.6685,44200.0
2014-12-23 10:30:00,87.09,87.09,86.85,86.86,51500.0,81.6685,81.6685,81.4434,81.4528,51500.0
2014-12-23 10:40:00,86.86,86.98,86.85,86.98,23800.0,81.4528,81.5653,81.4434,81.5653,23800.0
2014-12-23 10:50:00,86.96,87.19,86.9,87.06,68900.0,81.5466,81.7623,81.4903,81.6403,68900.0
2014-12-23 11:00:00,87.1,87.18,87.06,87.11,89300.0,81.6779,81.7529,81.6403,81.6872,89300.0
2014-12-23 11:10:00,87.12,87.29,87.11,87.28,79200.0,81.6966,81.856,81.6872,81.8466,79200.0
2014-12-23 11:20:00,87.28,87.36,87.26,87.32,56100.0,81.8466,81.9217,81.8279,81.8842,56100.0
2014-12-23 11:30:00,87.33,87.47,87.25,87.46,60700.0,81.8935,82.0248,81.8185,82.0154,60700.0
2014-12-23 11:40:00,87.46,87.5,87.34,87.39,79700.0,82.0154,82.053,81.9029,81.9498,79700.0
2014-12-23 11:50:00,87.39,87.58,87.34,87.54,71800.0,81.9498,82.128,81.9029,82.0905,71800.0
2014-12-23 12:00:00,87.53,87.64,87.5,87.63,47700.0,82.0811,82.1842,82.053,82.1749,47700.0
2014-12-23 12:10:00,87.64,87.69,87.57,87.68,48900.0,82.1842,82.2311,82.1186,82.2217,48900.0
2014-12-23 12:20:00,87.68,87.76,87.65,87.69,61100.0,82.2217,82.2968,82.1936,82.2311,61100.0
2014-12-23 12:30:00,87.69,87.74,87.65,87.72,39200.0,82.2311,82.278,82.1936,82.2593,39200.0
2014-12-23 12:40:00,87.72,87.72,87.61,87.64,29500.0,82.2593,82.2593,82.1561,82.1842,29500.0
2014-12-23 12:50:00,87.65,87.69,87.53,87.53,43300.0,82.1936,82.2311,82.0811,82.0811,43300.0
2014-12-23 13:00:00,87.53,87.63,87.5,87.62,36100.0,82.0811,82.1749,82.053,82.1655,36100.0
2014-12-23 13:10:00,87.62,87.75,87.61,87.64,23900.0,82.1655,82.2874,82.1561,82.1842,23900.0
2014-12-23 13:20:00,87.63,87.64,87.55,87.59,22700.0,82.1749,82.1842,82.0998,82.1374,22700.0
2014-12-23 13:30:00,87.58,87.67,87.58,87.63,30500.0,82.128,82.2124,82.128,82.1749,30500.0
2014-12-23 13:40:00,87.63,87.74,87.62,87.73,24900.0,82.1749,82.278,82.1655,82.2686,24900.0
2014-12-23 13:50:00,87.73,87.74,87.61,87.66,32400.0,82.2686,82.278,82.1561,82.203,32400.0
2014-12-23 14:00:00,87.68,87.76,87.63,87.75,41300.0,82.2217,82.2968,82.1749,82.2874,41300.0
2014-12-23 14:10:00,87.75,87.85,87.73,87.76,36500.0,82.2874,82.3812,82.2686,82.2968,36500.0
2014-12-23 14:20:00,87.76,87.76,87.56,87.57,46700.0,82.2968,82.2968,82.1092,82.1186,46700.0
2014-12-23 14:30:00,87.59,87.72,87.57,87.69,33500.0,82.1374,82.2593,82.1186,82.2311,33500.0
2014-12-23 14:40:00,87.7,87.79,87.68,87.79,28300.0,82.2405,82.3249,82.2217,82.3249,28300.0
2014-12-23 14:50:00,87.79,87.8,87.68,87.72,37600.0,82.3249,82.3343,82.2217,82.2593,37600.0
2014-12-23 15:00:00,87.73,87.76,87.67,87.74,52800.0,82.2686,82.2968,82.2124,82.278,52800.0
2014-12-23 15:10:00,87.74,87.78,87.7,87.72,47300.0,82.278,82.3155,82.2405,82.2593,47300.0
2014-12-23 15:20:00,87.72,87.73,87.56,87.63,68500.0,82.2593,82.2686,82.1092,82.1749,68500.0
2014-12-23 15:30:00,87.62,87.72,87.6,87.67,52500.0,82.1655,82.2593,82.1467,82.2124,52500.0
2014-12-23 15:40:00,87.68,87.7,87.6,87.64,83900.0,82.2217,82.2405,82.1467,82.1842,83900.0
2014-12-23 15:50:00,87.64,87.7,87.58,87.6,161800.0,82.1842,82.2405,82.128,82.1467,161800.0
2014-12-24 09:30:00,87.7,87.84,87.56,87.58,78500.0,82.2405,82.3718,82.1092,82.128,78500.0
2014-12-24 09:40:00,87.56,87.93,87.53,87.92,32000.0,82.1092,82.4562,82.0811,82.4468,32000.0
2014-12-24 09:50:00,87.91,88.1,87.81,88.05,42600.0,82.4374,82.6156,82.3437,82.5687,42600.0
2014-12-24 10:00:00,88.09,88.12,87.94,88.08,43900.0,82.6062,82.6344,82.4656,82.5968,43900.0
2014-12-24 10:10:00,88.08,88.19,87.96,88.08,75700.0,82.5968,82.7,82.4843,82.5968,75700.0
2014-12-24 10:20:00,88.06,88.15,87.92,87.99,29200.0,82.5781,82.6625,82.4468,82.5124,29200.0
2014-12-24 10:30:00,87.97,88.03,87.97,88.0,28900.0,82.4937,82.55,82.4937,82.5218,28900.0
2014-12-24 10:40:00,87.97,88.04,87.96,88.0,51400.0,82.4937,82.5593,82.4843,82.5218,51400.0
2014-12-24 10:50:00,88.0,88.03,87.92,87.95,24000.0,82.5218,82.55,82.4468,82.4749,24000.0
2014-12-24 11:00:00,87.93,88.02,87.93,87.99,32900.0,82.4562,82.5406,82.4562,82.5124,32900.0
2014-12-24 11:10:00,87.98,88.02,87.86,88.0,36900.0,82.5031,82.5406,82.3905,82.5218,36900.0
2014-12-24 11:20:00,88.0,88.01,87.93,88.0,40700.0,82.5218,82.5312,82.4562,82.5218,40700.0
2014-12-24 11:30:00,88.0,88.11,87.99,88.11,52600.0,82.5218,82.625,82.5124,82.625,52600.0
2014-12-24 11:40:00,88.1,88.24,88.1,88.24,59900.0,82.6156,82.7469,82.6156,82.7469,59900.0
2014-12-24 11:50:00,88.24,88.27,88.18,88.26,34700.0,82.7469,82.775,82.6906,82.7656,34700.0
2014-12-24 12:00:00,88.26,88.29,88.15,88.28,66900.0,82.7656,82.7938,82.6625,82.7844,66900.0
2014-12-24 12:10:00,88.26,88.3,88.19,88.2,35700.0,82.7656,82.8032,82.7,82.7094,35700.0
2014-12-24 12:20:00,88.2,88.26,88.11,88.14,36000.0,82.7094,82.7656,82.625,82.6531,36000.0
2014-12-24 12:30:00,88.14,88.22,88.09,88.11,28100.0,82.6531,82.7281,82.6062,82.625,28100.0
2014-12-24 12:40:00,88.1,88.1,87.95,87.98,84900.0,82.6156,82.6156,82.4749,82.5031,84900.0
2014-12-24 12:50:00,87.98,88.0,87.74,87.82,81700.0,82.5031,82.5218,82.278,82.353,81700.0
2014-12-26 09:30:00,87.9,88.0,87.74,87.85,47500.0,82.4281,82.5218,82.278,82.3812,47500.0
2014-12-26 09:40:00,87.85,87.89,87.62,87.81,32200.0,82.3812,82.4187,82.1655,82.3437,32200.0
2014-12-26 09:50:00,87.82,87.97,87.73,87.81,41600.0,82.353,82.4937,82.2686,82.3437,41600.0
2014-12-26 10:00:00,87.78,87.81,87.7,87.77,19600.0,82.3155,82.3437,82.2405,82.3061,19600.0
2014-12-26 10:10:00,87.77,87.88,87.74,87.8,24400.0,82.3061,82.4093,82.278,82.3343,24400.0
2014-12-26 10:20:00,87.79,87.89,87.78,87.86,34000.0,82.3249,82.4187,82.3155,82.3905,34000.0
2014-12-26 10:30:00,87.87,87.98,87.87,87.97,20800.0,82.3999,82.5031,82.3999,82.4937,20800.0
2014-12-26 10:40:00,87.93,87.96,87.82,87.84,21900.0,82.4562,82.4843,82.353,82.3718,21900.0
2014-12-26 10:50:00,87.85,87.91,87.81,87.83,18100.0,82.3812,82.4374,82.3437,82.3624,18100.0
2014-12-26 11:00:00,87.83,87.91,87.82,87.85,30400.0,82.3624,82.4374,82.353,82.3812,30400.0
2014-12-26 11:10:00,87.83,87.83,87.74,87.75,22200.0,82.3624,82.3624,82.278,82.2874,22200.0
2014-12-26 11:20:00,87.74,87.81,87.58,87.59,59800.0,82.278,82.3437,82.128,82.1374,59800.0
2014-12-26 11:30:00,87.58,87.67,87.56,87.67,20500.0,82.128,82.2124,82.1092,82.2124,20500.0
2014-12-26 11:40:00,87.67,87.77,87.65,87.77,36200.0,82.2124,82.3061,82.1936,82.3061,36200.0
2014-12-26 11:50:00,87.77,87.79,87.67,87.67,12300.0,82.3061,82.3249,82.2124,82.2124,12300.0
2014-12-26 12:00:00,87.66,87.67,87.52,87.57,15200.0,82.203,82.2124,82.0717,82.1186,15200.0
2014-12-26 12:10:00,87.57,87.65,87.55,87.63,17700.0,82.1186,82.1936,82.0998,82.1749,17700.0
2014-12-26 12:20:00,87.63,87.65,87.57,87.59,13700.0,82.1749,82.1936,82.1186,82.1374,13700.0
2014-12-26 12:30:00,87.59,87.61,87.57,87.59,21900.0,82.1374,82.1561,82.1186,82.1374,21900.0
2014-12-26 12:40:00,87.59,87.65,87.57,87.64,19100.0,82.1374,82.1936,82.1186,82.1842,19100.0
2014-12-26 12:50:00,87.65,87.72,87.63,87.7,11600.0,82.1936,82.2593,82.1749,82.2405,11600.0
2014-12-26 13:00:00,87.69,87.77,87.68,87.76,14600.0,82.2311,82.3061,82.2217,82.2968,14600.0
2014-12-26 13:10:00,87.75,87.78,87.72,87.77,13500.0,82.2874,82.3155,82.2593,82.3061,13500.0
2014-12-26 13:20:00,87.77,87.89,87.76,87.83,28000.0,82.3061,82.4187,82.2968,82.3624,28000.0
2014-12-26 13:30:00,87.82,87.98,87.78,87.98,40000.0,82.353,82.5031,82.3155,82.5031,40000.0
2014-12-26 13:40:00,87.98,88.04,87.98,88.03,25500.0,82.5031,82.5593,82.5031,82.55,25500.0
2014-12-26 13:50:00,88.04,88.05,87.99,88.0,18200.0,82.5593,82.5687,82.5124,82.5218,18200.0
2014-12-26 14:00:00,88.01,88.07,87.98,88.05,23100.0,82.5312,82.5875,82.5031,82.5687,23100.0
2014-12-26 14:10:00,88.03,88.07,87.99,88.02,12000.0,82.55,82.5875,82.5124,82.5406,12000.0
2014-12-26 14:20:00,88.02,88.05,87.98,88.01,24700.0,82.5406,82.5687,82.5031,82.5312,24700.0
2014-12-26 14:30:00,88.0,88.06,87.98,88.0,33800.0,82.5218,82.5781,82.5031,82.5218,33800.0
2014-12-26 14:40:00,88.01,88.03,87.98,88.0,29400.0,82.5312,82.55,82.5031,82.5218,29400.0
2014-12-26 14:50:00,88.01,88.04,87.99,88.0,21500.0,82.5312,82.5593,82.5124,82.5218,21500.0
2014-12-26 15:00:00,88.01,88.02,87.99,88.01,26000.0,82.5312,82.5406,82.5124,82.5312,26000.0
2014-12-26 15:10:00,88.0,88.03,87.93,87.98,40800.0,82.5218,82.55,82.4562,82.5031,40800.0
2014-12-26 15:20:00,87.97,87.97,87.87,87.9,21700.0,82.4937,82.4937,82.3999,82.4281,21700.0
2014-12-26 15:30:00,87.88,87.94,87.84,87.92,43100.0,82.4093,82.4656,82.3718,82.4468,43100.0
2014-12-26 15:40:00,87.92,87.94,87.81,87.82,57800.0,82.4468,82.4656,82.3437,82.353,57800.0
2014-12-26 15:50:00,87.81,87.83,87.74,87.8,74300.0,82.3437,82.3624,82.278,82.3343,74300.0
2014-12-29 09:30:00,87.64,88.03,87.51,87.98,108000.0,82.1842,82.55,82.0623,82.5031,108000.0
2014-12-29 09:40:00,87.99,88.48,87.99,88.48,89400.0,82.5124,82.9719,82.5124,82.9719,89400.0
2014-12-29 09:50:00,88.48,88.49,87.96,88.29,113900.0,82.9719,82.9813,82.4843,82.7938,113900.0
2014-12-29 10:00:00,88.31,88.35,87.98,88.21,76000.0,82.8125,82.85,82.5031,82.7188,76000.0
2014-12-29 10:10:00,88.21,88.22,88.02,88.09,44900.0,82.7188,82.7281,82.5406,82.6062,44900.0
2014-12-29 10:20:00,88.07,88.14,88.02,88.13,43900.0,82.5875,82.6531,82.5406,82.6437,43900.0
2014-12-29 10:30:00,88.11,88.14,88.0,88.02,36500.0,82.625,82.6531,82.5218,82.5406,36500.0
2014-12-29 10:40:00,88.01,88.1,87.95,87.95,48100.0,82.5312,82.6156,82.4749,82.4749,48100.0
2014-12-29 10:50:00,87.96,88.03,87.96,87.98,50500.0,82.4843,82.55,82.4843,82.5031,50500.0
2014-12-29 11:00:00,87.97,88.09,87.92,88.08,45200.0,82.4937,82.6062,82.4468,82.5968,45200.0
2014-12-29 11:10:00,88.08,88.11,88.0,88.02,30400.0,82.5968,82.625,82.5218,82.5406,30400.0
2014-12-29 11:20:00,88.03,88.08,87.97,88.01,45800.0,82.55,82.5968,82.4937,82.5312,45800.0
2014-12-29 11:30:00,88.0,88.02,87.95,87.99,35200.0,82.5218,82.5406,82.4749,82.5124,35200.0
2014-12-29 11:40:00,87.99,88.01,87.91,87.96,27300.0,82.5124,82.5312,82.4374,82.4843,27300.0
2014-12-29 11:50:00,87.96,88.02,87.88,87.98,58400.0,82.4843,82.5406,82.4093,82.5031,58400.0
2014-12-29 12:00:00,87.97,88.0,87.78,87.78,34500.0,82.4937,82.5218,82.3155,82.3155,34500.0
2014-12-29 12:10:00,87.8,87.84,87.78,87.8,19800.0,82.3343,82.3718,82.3155,82.3343,19800.0
2014-12-29 12:20:00,87.8,87.86,87.76,87.86,28400.0,82.3343,82.3905,82.2968,82.3905,28400.0
2014-12-29 12:30:00,87.87,87.93,87.76,87.86,47600.0,82.3999,82.4562,82.2968,82.3905,47600.0
2014-12-29 12:40:00,87.87,88.01,87.87,87.94,61300.0,82.3999,82.5312,82.3999,82.4656,61300.0
2014-12-29 12:50:00,87.93,87.96,87.88,87.89,19800.0,82.4562,82.4843,82.4093,82.4187,19800.0
2014-12-29 13:00:00,87.89,87.9,87.82,87.83,24400.0,82.4187,82.4281,82.353,82.3624,24400.0
2014-12-29 13:10:00,87.84,87.89,87.81,87.88,19400.0,82.3718,82.4187,82.3437,82.4093,19400.0
2014-12-29 13:20:00,87.88,87.91,87.79,87.81,22500.0,82.4093,82.4374,82.3249,82.3437,22500.0
2014-12-29 13:30:00,87.81,87.81,87.67,87.71,47400.0,82.3437,82.3437,82.2124,82.2499,47400.0
2014-12-29 13:40:00,87.71,87.75,87.71,87.74,17400.0,82.2499,82.2874,82.2499,82.278,17400.0
2014-12-29 13:50:00,87.73,87.74,87.68,87.7,27000.0,82.2686,82.278,82.2217,82.2405,27000.0
2014-12-29 14:00:00,87.7,87.71,87.61,87.61,33000.0,82.2405,82.2499,82.1561,82.1561,33000.0
2014-12-29 14:10:00,87.6,87.61,87.5,87.51,49300.0,82.1467,82.1561,82.053,82.0623,49300.0
2014-12-29 14:20:00,87.52,87.55,87.5,87.55,70400.0,82.0717,82.0998,82.053,82.0998,70400.0
2014-12-29 14:30:00,87.55,87.56,87.5,87.51,42900.0,82.0998,82.1092,82.053,82.0623,42900.0
2014-12-29 14:40:00,87.51,87.52,87.5,87.52,33600.0,82.0623,82.0717,82.053,82.0717,33600.0
2014-12-29 14:50:00,87.52,87.53,87.5,87.52,65900.0,82.0717,82.0811,82.053,82.0717,65900.0
2014-12-29 15:00:00,87.52,87.66,87.51,87.64,67800.0,82.0717,82.203,82.0623,82.1842,67800.0
2014-12-29 15:10:00,87.65,87.72,87.64,87.71,36400.0,82.1936,82.2593,82.1842,82.2499,36400.0
2014-12-29 15:20:00,87.7,87.71,87.63,87.65,34300.0,82.2405,82.2499,82.1749,82.1936,34300.0
2014-12-29 15:30:00,87.66,87.69,87.64,87.68,41600.0,82.203,82.2311,82.1842,82.2217,41600.0
2014-12-29 15:40:00,87.68,87.82,87.68,87.76,83600.0,82.2217,82.353,82.2217,82.2968,83600.0
2014-12-29 15:50:00,87.77,87.78,87.62,87.69,122700.0,82.3061,82.3155,82.1655,82.2311,122700.0
2014-12-30 09:30:00,87.35,87.75,87.25,87.54,118800.0,81.9123,82.2874,81.8185,82.0905,118800.0
2014-12-30 09:40:00,87.51,87.57,87.23,87.36,61000.0,82.0623,82.1186,81.7998,81.9217,61000.0
2014-12-30 09:50:00,87.34,87.4,87.11,87.3,51800.0,81.9029,81.9592,81.6872,81.8654,51800.0
2014-12-30 10:00:00,87.3,87.43,87.12,87.27,43900.0,81.8654,81.9873,81.6966,81.8373,43900.0
2014-12-30 10:10:00,87.29,87.29,87.11,87.19,40600.0,81.856,81.856,81.6872,81.7623,40600.0
2014-12-30 10:20:00,87.2,87.2,87.1,87.12,27300.0,81.7716,81.7716,81.6779,81.6966,27300.0
2014-12-30 10:30:00,87.1,87.1,86.85,86.88,76300.0,81.6779,81.6779,81.4434,81.4715,76300.0
2014-12-30 10:40:00,86.88,87.09,86.77,87.09,62700.0,81.4715,81.6685,81.3684,81.6685,62700.0
2014-12-30 10:50:00,87.1,87.15,87.04,87.05,32400.0,81.6779,81.7247,81.6216,81.631,32400.0
2014-12-30 11:00:00,87.04,87.05,86.94,86.99,35900.0,81.6216,81.631,81.5278,81.5747,35900.0
2014-12-30 11:10:00,86.99,86.99,86.86,86.99,41700.0,81.5747,81.5747,81.4528,81.5747,41700.0
2014-12-30 11:20:00,86.99,87.06,86.94,86.95,47400.0,81.5747,81.6403,81.5278,81.5372,47400.0
2014-12-30 11:30:00,86.94,87.02,86.82,86.82,42700.0,81.5278,81.6028,81.4153,81.4153,42700.0
2014-12-30 11:40:00,86.84,86.88,86.8,86.86,36200.0,81.434,81.4715,81.3965,81.4528,36200.0
2014-12-30 11:50:00,86.87,87.01,86.86,86.99,35400.0,81.4622,81.5935,81.4528,81.5747,35400.0
2014-12-30 12:00:00,87.0,87.01,86.81,86.81,38600.0,81.5841,81.5935,81.4059,81.4059,38600.0
2014-12-30 12:10:00,86.8,86.82,86.69,86.72,40000.0,81.3965,81.4153,81.2934,81.3215,40000.0
2014-12-30 12:20:00,86.71,86.78,86.7,86.74,38900.0,81.3121,81.3778,81.3028,81.3403,38900.0
2014-12-30 12:30:00,86.74,86.74,86.61,86.62,29200.0,81.3403,81.3403,81.2184,81.2277,29200.0
2014-12-30 12:40:00,86.61,86.7,86.51,86.63,65800.0,81.2184,81.3028,81.1246,81.2371,65800.0
2014-12-30 12:50:00,86.63,86.63,86.55,86.57,22800.0,81.2371,81.2371,81.1621,81.1808,22800.0
2014-12-30 13:00:00,86.57,86.64,86.54,86.64,35500.0,81.1808,81.2465,81.1527,81.2465,35500.0
2014-12-30 13:10:00,86.63,86.68,86.62,86.66,27800.0,81.2371,81.284,81.2277,81.2652,27800.0
2014-12-30 13:20:00,86.66,86.71,86.64,86.66,40100.0,81.2652,81.3121,81.2465,81.2652,40100.0
2014-12-30 13:30:00,86.66,86.77,86.63,86.75,44700.0,81.2652,81.3684,81.2371,81.3496,44700.0
2014-12-30 13:40:00,86.75,86.75,86.62,86.73,50300.0,81.3496,81.3496,81.2277,81.3309,50300.0
2014-12-30 13:50:00,86.73,86.75,86.67,86.68,24400.0,81.3309,81.3496,81.2746,81.284,24400.0
2014-12-30 14:00:00,86.67,86.69,86.65,86.65,28500.0,81.2746,81.2934,81.2559,81.2559,28500.0
2014-12-30 14:10:00,86.66,86.71,86.64,86.71,36300.0,81.2652,81.3121,81.2465,81.3121,36300.0
2014-12-30 14:20:00,86.71,86.75,86.7,86.75,56400.0,81.3121,81.3496,81.3028,81.3496,56400.0
2014-12-30 14:30:00,86.75,86.87,86.74,86.86,57600.0,81.3496,81.4622,81.3403,81.4528,57600.0
2014-12-30 14:40:00,86.86,86.94,86.82,86.91,56900.0,81.4528,81.5278,81.4153,81.4997,56900.0
2014-12-30 14:50:00,86.91,86.95,86.86,86.88,41100.0,81.4997,81.5372,81.4528,81.4715,41100.0
2014-12-30 15:00:00,86.88,86.98,86.87,86.98,46300.0,81.4715,81.5653,81.4622,81.5653,46300.0
2014-12-30 15:10:00,86.98,86.98,86.91,86.94,61500.0,81.5653,81.5653,81.4997,81.5278,61500.0
2014-12-30 15:20:00,86.94,86.95,86.88,86.91,43500.0,81.5278,81.5372,81.4715,81.4997,43500.0
2014-12-30 15:30:00,86.91,86.98,86.91,86.96,65900.0,81.4997,81.5653,81.4997,81.5466,65900.0
2014-12-30 15:40:00,86.96,87.02,86.92,87.02,135500.0,81.5466,81.6028,81.5091,81.6028,135500.0
2014-12-30 15:50:00,87.01,87.03,86.94,86.94,186900.0,81.5935,81.6122,81.5278,81.5278,186900.0
2014-12-31 09:30:00,87.18,87.25,86.99,87.1,85300.0,81.7529,81.8185,81.5747,81.6779,85300.0
2014-12-31 09:40:00,87.1,87.26,87.01,87.2,145000.0,81.6779,81.8279,81.5935,81.7716,145000.0
2014-12-31 09:50:00,87.18,87.43,87.11,87.23,30900.0,81.7529,81.9873,81.6872,81.7998,30900.0
2014-12-31 10:00:00,87.29,87.37,87.13,87.29,42400.0,81.856,81.931,81.706,81.856,42400.0
2014-12-31 10:10:00,87.28,87.3,87.1,87.1,37500.0,81.8466,81.8654,81.6779,81.6779,37500.0
2014-12-31 10:20:00,87.1,87.2,87.08,87.09,61700.0,81.6779,81.7716,81.6591,81.6685,61700.0
2014-12-31 10:30:00,87.09,87.31,87.09,87.18,54500.0,81.6685,81.8748,81.6685,81.7529,54500.0
2014-12-31 10:40:00,87.19,87.35,87.17,87.34,50100.0,81.7623,81.9123,81.7435,81.9029,50100.0
2014-12-31 10:50:00,87.34,87.51,87.3,87.41,38400.0,81.9029,82.0623,81.8654,81.9686,38400.0
2014-12-31 11:00:00,87.42,87.54,87.4,87.43,38000.0,81.9779,82.0905,81.9592,81.9873,38000.0
2014-12-31 11:10:00,87.42,87.44,87.2,87.23,48700.0,81.9779,81.9967,81.7716,81.7998,48700.0
2014-12-31 11:20:00,87.22,87.26,87.15,87.16,35700.0,81.7904,81.8279,81.7247,81.7341,35700.0
2014-12-31 11:30:00,87.16,87.37,87.14,87.37,29200.0,81.7341,81.931,81.7154,81.931,29200.0
2014-12-31 11:40:00,87.38,87.4,87.16,87.18,27400.0,81.9404,81.9592,81.7341,81.7529,27400.0
2014-12-31 11:50:00,87.17,87.23,87.11,87.12,26900.0,81.7435,81.7998,81.6872,81.6966,26900.0
2014-12-31 12:00:00,87.14,87.14,86.98,87.07,57400.0,81.7154,81.7154,81.5653,81.6497,57400.0
2014-12-31 12:10:00,87.06,87.13,87.04,87.09,35100.0,81.6403,81.706,81.6216,81.6685,35100.0
2014-12-31 12:20:00,87.08,87.09,86.79,86.94,43900.0,81.6591,81.6685,81.3872,81.5278,43900.0
2014-12-31 12:30:00,86.96,87.06,86.88,86.88,60700.0,81.5466,81.6403,81.4715,81.4715,60700.0
2014-12-31 12:40:00,86.88,86.97,86.85,86.85,16700.0,81.4715,81.5559,81.4434,81.4434,16700.0
2014-12-31 12:50:00,86.82,86.82,86.71,86.76,38000.0,81.4153,81.4153,81.3121,81.359,38000.0
2014-12-31 13:00:00,86.78,86.98,86.78,86.96,25500.0,81.3778,81.5653,81.3778,81.5466,25500.0
2014-12-31 13:10:00,86.95,86.98,86.84,86.97,26400.0,81.5372,81.5653,81.434,81.5559,26400.0
2014-12-31 13:20:00,86.96,87.02,86.9,87.0,36900.0,81.5466,81.6028,81.4903,81.5841,36900.0
2014-12-31 13:30:00,87.01,87.04,86.97,87.04,22700.0,81.5935,81.6216,81.5559,81.6216,22700.0
2014-12-31 13:40:00,87.06,87.13,87.01,87.02,24500.0,81.6403,81.706,81.5935,81.6028,24500.0
2014-12-31 13:50:00,87.01,87.02,86.85,86.96,41700.0,81.5935,81.6028,81.4434,81.5466,41700.0
2014-12-31 14:00:00,86.97,86.97,86.85,86.88,37100.0,81.5559,81.5559,81.4434,81.4715,37100.0
2014-12-31 14:10:00,86.87,86.9,86.7,86.8,42800.0,81.4622,81.4903,81.3028,81.3965,42800.0
2014-12-31 14:20:00,86.77,86.78,86.64,86.76,32900.0,81.3684,81.3778,81.2465,81.359,32900.0
2014-12-31 14:30:00,86.75,86.82,86.58,86.58,43500.0,81.3496,81.4153,81.1902,81.1902,43500.0
2014-12-31 14:40:00,86.59,86.69,86.52,86.62,40900.0,81.1996,81.2934,81.134,81.2277,40900.0
2014-12-31 14:50:00,86.62,86.77,86.61,86.74,52600.0,81.2277,81.3684,81.2184,81.3403,52600.0
2014-12-31 15:00:00,86.74,86.74,86.66,86.74,44700.0,81.3403,81.3403,81.2652,81.3403,44700.0
2014-12-31 15:10:00,86.73,86.9,86.69,86.85,45000.0,81.3309,81.4903,81.2934,81.4434,45000.0
2014-12-31 15:20:00,86.84,86.97,86.8,86.86,60400.0,81.434,81.5559,81.3965,81.4528,60400.0
2014-12-31 15:30:00,86.87,86.94,86.74,86.75,50900.0,81.4622,81.5278,81.3403,81.3496,50900.0
2014-12-31 15:40:00,86.73,86.74,86.44,86.45,111800.0,81.3309,81.3403,81.0589,81.0683,111800.0
2014-12-31 15:50:00,86.45,86.45,86.16,86.18,341400.0,81.0683,81.0683,80.7964,80.8151,341400.0
2015-01-02 09:30:00,86.68,87.37,86.4,86.88,115100.0,81.284,81.931,81.0214,81.4715,115100.0
2015-01-02 09:40:00,86.9,87.04,86.3,86.35,132400.0,81.4903,81.6216,80.9277,80.9745,132400.0
2015-01-02 09:50:00,86.37,86.73,86.35,86.59,64400.0,80.9933,81.3309,80.9745,81.1996,64400.0
2015-01-02 10:00:00,86.59,86.63,86.24,86.38,73900.0,81.1996,81.2371,80.8714,81.0027,73900.0
2015-01-02 10:10:00,86.41,86.67,86.32,86.32,98300.0,81.0308,81.2746,80.9464,80.9464,98300.0
2015-01-02 10:20:00,86.32,86.4,86.3,86.33,44300.0,80.9464,81.0214,80.9277,80.9558,44300.0
2015-01-02 10:30:00,86.34,86.35,86.03,86.04,77400.0,80.9652,80.9745,80.6745,80.6838,77400.0
2015-01-02 10:40:00,86.05,86.06,85.61,85.71,148000.0,80.6932,80.7026,80.2806,80.3744,148000.0
2015-01-02 10:50:00,85.69,85.88,85.65,85.84,79200.0,80.3556,80.5338,80.3181,80.4963,79200.0
2015-01-02 11:00:00,85.84,85.85,85.54,85.6,55400.0,80.4963,80.5057,80.215,80.2712,55400.0
2015-01-02 11:10:00,85.6,85.6,85.26,85.3,147700.0,80.2712,80.2712,79.9524,79.9899,147700.0
2015-01-02 11:20:00,85.27,85.51,85.2,85.42,56500.0,79.9618,80.1868,79.8961,80.1024,56500.0
2015-01-02 11:30:00,85.43,85.47,85.19,85.19,73900.0,80.1118,80.1493,79.8868,79.8868,73900.0
2015-01-02 11:40:00,85.19,85.28,85.13,85.25,108200.0,79.8868,79.9712,79.8305,79.943,108200.0
2015-01-02 11:50:00,85.27,85.27,85.13,85.18,78200.0,79.9618,79.9618,79.8305,79.8774,78200.0
2015-01-02 12:00:00,85.17,85.32,85.15,85.31,118500.0,79.868,80.0087,79.8492,79.9993,118500.0
2015-01-02 12:10:00,85.32,85.4,85.2,85.26,60800.0,80.0087,80.0837,79.8961,79.9524,60800.0
2015-01-02 12:20:00,85.27,85.28,85.21,85.26,44400.0,79.9618,79.9712,79.9055,79.9524,44400.0
2015-01-02 12:30:00,85.27,85.46,85.25,85.44,81900.0,79.9618,80.1399,79.943,80.1212,81900.0
2015-01-02 12:40:00,85.45,85.45,85.18,85.19,52800.0,80.1306,80.1306,79.8774,79.8868,52800.0
2015-01-02 12:50:00,85.19,85.33,85.15,85.2,37900.0,79.8868,80.018,79.8492,79.8961,37900.0
2015-01-02 13:00:00,85.22,85.28,85.15,85.16,46000.0,79.9149,79.9712,79.8492,79.8586,46000.0
2015-01-02 13:10:00,85.15,85.26,85.15,85.23,37400.0,79.8492,79.9524,79.8492,79.9243,37400.0
2015-01-02 13:20:00,85.23,85.35,85.09,85.09,51500.0,79.9243,80.0368,79.793,79.793,51500.0
2015-01-02 13:30:00,85.09,85.19,85.01,85.1,29400.0,79.793,79.8868,79.718,79.8024,29400.0
2015-01-02 13:40:00,85.11,85.15,85.03,85.03,48100.0,79.8117,79.8492,79.7367,79.7367,48100.0
2015-01-02 13:50:00,85.02,85.2,84.92,85.1,85300.0,79.7273,79.8961,79.6336,79.8024,85300.0
2015-01-02 14:00:00,85.11,85.21,85.06,85.18,43900.0,79.8117,79.9055,79.7648,79.8774,43900.0
2015-01-02 14:10:00,85.18,85.27,85.0,85.2,81800.0,79.8774,79.9618,79.7086,79.8961,81800.0
2015-01-02 14:20:00,85.19,85.51,85.17,85.38,51400.0,79.8868,80.1868,79.868,80.0649,51400.0
2015-01-02 14:30:00,85.37,85.45,85.3,85.44,55200.0,80.0555,80.1306,79.9899,80.1212,55200.0
2015-01-02 14:40:00,85.45,85.58,85.44,85.58,37400.0,80.1306,80.2525,80.1212,80.2525,37400.0
2015-01-02 14:50:00,85.59,85.64,85.45,85.47,55600.0,80.2619,80.3087,80.1306,80.1493,55600.0
2015-01-02 15:00:00,85.47,85.55,85.42,85.49,51900.0,80.1493,80.2243,80.1024,80.1681,51900.0
2015-01-02 15:10:00,85.49,85.49,85.22,85.4,118400.0,80.1681,80.1681,79.9149,80.0837,118400.0
2015-01-02 15:20:00,85.42,85.58,85.41,85.56,57500.0,80.1024,80.2525,80.0931,80.2337,57500.0
2015-01-02 15:30:00,85.55,85.58,85.38,85.43,141400.0,80.2243,80.2525,80.0649,80.1118,141400.0
2015-01-02 15:40:00,85.43,85.64,85.35,85.54,269100.0,80.1118,80.3087,80.0368,80.215,269100.0
2015-01-02 15:50:00,85.55,85.69,85.54,85.61,347100.0,80.2243,80.3556,80.215,80.2806,347100.0
2015-01-05 09:30:00,85.29,85.35,84.9,84.94,184600.0,79.9805,80.0368,79.6148,79.6523,184600.0
2015-01-05 09:40:00,84.93,84.95,84.61,84.75,155200.0,79.6429,79.6617,79.3429,79.4741,155200.0
2015-01-05 09:50:00,84.75,84.77,84.47,84.48,115100.0,79.4741,79.4929,79.2116,79.221,115100.0
2015-01-05 10:00:00,84.46,84.49,84.23,84.25,240000.0,79.2022,79.2303,78.9865,79.0053,240000.0
2015-01-05 10:10:00,84.25,84.34,84.21,84.27,121500.0,79.0053,79.0897,78.9678,79.024,121500.0
2015-01-05 10:20:00,84.28,84.33,84.18,84.19,109600.0,79.0334,79.0803,78.9396,78.949,109600.0
2015-01-05 10:30:00,84.18,84.19,83.95,83.99,114300.0,78.9396,78.949,78.7239,78.7615,114300.0
2015-01-05 10:40:00,83.99,84.01,83.75,83.91,127200.0,78.7615,78.7802,78.5364,78.6864,127200.0
2015-01-05 10:50:00,83.91,84.02,83.85,83.9,195700.0,78.6864,78.7896,78.6302,78.6771,195700.0
2015-01-05 11:00:00,83.9,84.0,83.85,83.88,64000.0,78.6771,78.7708,78.6302,78.6583,64000.0
2015-01-05 11:10:00,83.88,84.03,83.75,83.75,81600.0,78.6583,78.799,78.5364,78.5364,81600.0
2015-01-05 11:20:00,83.77,83.83,83.51,83.56,94100.0,78.5552,78.6114,78.3113,78.3582,94100.0
2015-01-05 11:30:00,83.56,83.83,83.56,83.78,69700.0,78.3582,78.6114,78.3582,78.5645,69700.0
2015-01-05 11:40:00,83.76,84.07,83.76,83.95,96900.0,78.5458,78.8365,78.5458,78.7239,96900.0
2015-01-05 11:50:00,83.96,84.04,83.82,83.83,40500.0,78.7333,78.8083,78.602,78.6114,40500.0
2015-01-05 12:00:00,83.82,83.84,83.62,83.65,70400.0,78.602,78.6208,78.4145,78.4426,70400.0
2015-01-05 12:10:00,83.66,83.71,83.43,83.47,72600.0,78.452,78.4989,78.2363,78.2738,72600.0
2015-01-05 12:20:00,83.47,83.61,83.28,83.29,62400.0,78.2738,78.4051,78.0957,78.105,62400.0
2015-01-05 12:30:00,83.3,83.45,83.1,83.45,127400.0,78.1144,78.2551,77.9269,78.2551,127400.0
2015-01-05 12:40:00,83.47,83.61,83.4,83.44,81800.0,78.2738,78.4051,78.2082,78.2457,81800.0
2015-01-05 12:50:00,83.44,83.48,83.18,83.26,90000.0,78.2457,78.2832,78.0019,78.0769,90000.0
2015-01-05 13:00:00,83.26,83.46,83.16,83.42,119300.0,78.0769,78.2645,77.9831,78.2269,119300.0
2015-01-05 13:10:00,83.42,83.42,83.19,83.19,117000.0,78.2269,78.2269,78.0113,78.0113,117000.0
2015-01-05 13:20:00,83.19,83.28,83.11,83.27,90000.0,78.0113,78.0957,77.9362,78.0863,90000.0
2015-01-05 13:30:00,83.26,83.46,83.23,83.29,94500.0,78.0769,78.2645,78.0488,78.105,94500.0
2015-01-05 13:40:00,83.31,83.41,83.21,83.33,66800.0,78.1238,78.2176,78.03,78.1425,66800.0
2015-01-05 13:50:00,83.34,83.42,83.27,83.33,93900.0,78.1519,78.2269,78.0863,78.1425,93900.0
2015-01-05 14:00:00,83.33,83.35,83.13,83.13,82500.0,78.1425,78.1613,77.955,77.955,82500.0
2015-01-05 14:10:00,83.14,83.31,83.05,83.15,95800.0,77.9644,78.1238,77.88,77.9737,95800.0
2015-01-05 14:20:00,83.17,83.38,83.17,83.21,72800.0,77.9925,78.1894,77.9925,78.03,72800.0
2015-01-05 14:30:00,83.2,83.2,83.09,83.12,52400.0,78.0206,78.0206,77.9175,77.9456,52400.0
2015-01-05 14:40:00,83.13,83.22,83.06,83.15,86000.0,77.955,78.0394,77.8894,77.9737,86000.0
2015-01-05 14:50:00,83.15,83.33,83.06,83.17,102800.0,77.9737,78.1425,77.8894,77.9925,102800.0
2015-01-05 15:00:00,83.19,83.39,83.16,83.26,110900.0,78.0113,78.1988,77.9831,78.0769,110900.0
2015-01-05 15:10:00,83.25,83.44,83.23,83.42,119200.0,78.0675,78.2457,78.0488,78.2269,119200.0
2015-01-05 15:20:00,83.41,83.41,83.22,83.27,131800.0,78.2176,78.2176,78.0394,78.0863,131800.0
2015-01-05 15:30:00,83.27,83.47,83.26,83.45,126300.0,78.0863,78.2738,78.0769,78.2551,126300.0
2015-01-05 15:40:00,83.45,83.57,83.37,83.56,205000.0,78.2551,78.3676,78.1801,78.3582,205000.0
2015-01-05 15:50:00,83.55,83.68,83.25,83.28,373400.0,78.3488,78.4708,78.0675,78.0957,373400.0
2015-01-06 09:30:00,83.66,83.76,83.15,83.21,198200.0,78.452,78.5458,77.9737,78.03,198200.0
2015-01-06 09:40:00,83.16,83.16,82.45,82.72,218900.0,77.9831,77.9831,77.3173,77.5705,218900.0
2015-01-06 09:50:00,82.71,83.31,82.64,83.02,124000.0,77.5611,78.1238,77.4955,77.8518,124000.0
2015-01-06 10:00:00,83.02,83.25,82.87,83.06,102000.0,77.8518,78.0675,77.7112,77.8894,102000.0
2015-01-06 10:10:00,83.05,83.63,83.05,83.61,93800.0,77.88,78.4239,77.88,78.4051,93800.0
2015-01-06 10:20:00,83.61,83.78,83.47,83.47,109900.0,78.4051,78.5645,78.2738,78.2738,109900.0
2015-01-06 10:30:00,83.47,83.62,83.39,83.58,97200.0,78.2738,78.4145,78.1988,78.377,97200.0
2015-01-06 10:40:00,83.59,83.73,83.34,83.42,129500.0,78.3864,78.5176,78.1519,78.2269,129500.0
2015-01-06 10:50:00,83.42,83.58,83.38,83.4,113000.0,78.2269,78.377,78.1894,78.2082,113000.0
2015-01-06 11:00:00,83.4,83.42,83.18,83.3,129700.0,78.2082,78.2269,78.0019,78.1144,129700.0
2015-01-06 11:10:00,83.29,83.36,82.95,83.01,76500.0,78.105,78.1707,77.7862,77.8425,76500.0
2015-01-06 11:20:00,83.0,83.08,82.83,83.03,106100.0,77.8331,77.9081,77.6737,77.8612,106100.0
2015-01-06 11:30:00,83.05,83.07,82.75,82.77,134400.0,77.88,77.8987,77.5986,77.6174,134400.0
2015-01-06 11:40:00,82.77,82.96,82.58,82.78,131900.0,77.6174,77.7956,77.4392,77.6268,131900.0
2015-01-06 11:50:00,82.79,82.93,82.62,82.7,120800.0,77.6362,77.7674,77.4767,77.5518,120800.0
2015-01-06 12:00:00,82.71,82.75,82.48,82.66,90100.0,77.5611,77.5986,77.3455,77.5143,90100.0
2015-01-06 12:10:00,82.68,82.81,82.5,82.5,77600.0,77.533,77.6549,77.3642,77.3642,77600.0
2015-01-06 12:20:00,82.49,82.55,82.32,82.46,58800.0,77.3548,77.4111,77.1954,77.3267,58800.0
2015-01-06 12:30:00,82.46,82.6,82.37,82.6,84400.0,77.3267,77.458,77.2423,77.458,84400.0
2015-01-06 12:40:00,82.63,82.67,82.41,82.48,131600.0,77.4861,77.5236,77.2798,77.3455,131600.0
2015-01-06 12:50:00,82.49,82.7,82.47,82.61,82500.0,77.3548,77.5518,77.3361,77.4674,82500.0
2015-01-06 13:00:00,82.61,82.62,82.16,82.16,59500.0,77.4674,77.4767,77.0454,77.0454,59500.0
2015-01-06 13:10:00,82.19,82.36,82.03,82.04,102000.0,77.0735,77.2329,76.9235,76.9328,102000.0
2015-01-06 13:20:00,82.04,82.09,81.8,81.92,213900.0,76.9328,76.9797,76.7078,76.8203,213900.0
2015-01-06 13:30:00,81.92,82.19,81.86,82.13,94000.0,76.8203,77.0735,76.7641,77.0172,94000.0
2015-01-06 13:40:00,82.13,82.19,81.93,82.15,60900.0,77.0172,77.0735,76.8297,77.036,60900.0
2015-01-06 13:50:00,82.16,82.39,82.07,82.39,78800.0,77.0454,77.2611,76.961,77.2611,78800.0
2015-01-06 14:00:00,82.35,82.44,82.26,82.29,47200.0,77.2236,77.3079,77.1392,77.1673,47200.0
2015-01-06 14:10:00,82.29,82.29,82.1,82.22,58000.0,77.1673,77.1673,76.9891,77.1016,58000.0
2015-01-06 14:20:00,82.22,82.66,82.22,82.65,887600.0,77.1016,77.5143,77.1016,77.5049,887600.0
2015-01-06 14:30:00,82.65,82.95,82.65,82.92,132400.0,77.5049,77.7862,77.5049,77.7581,132400.0
2015-01-06 14:40:00,82.92,83.36,82.89,83.26,73800.0,77.7581,78.1707,77.7299,78.0769,73800.0
2015-01-06 14:50:00,83.26,83.34,82.99,83.05,93500.0,78.0769,78.1519,77.8237,77.88,93500.0
2015-01-06 15:00:00,83.05,83.25,82.94,83.2,268500.0,77.88,78.0675,77.7768,78.0206,268500.0
2015-01-06 15:10:00,83.2,83.57,83.11,83.48,164000.0,78.0206,78.3676,77.9362,78.2832,164000.0
2015-01-06 15:20:00,83.48,83.69,83.34,83.65,140100.0,78.2832,78.4801,78.1519,78.4426,140100.0
2015-01-06 15:30:00,83.65,83.65,83.2,83.21,163900.0,78.4426,78.4426,78.0206,78.03,163900.0
2015-01-06 15:40:00,83.21,83.56,83.15,83.42,314300.0,78.03,78.3582,77.9737,78.2269,314300.0
2015-01-06 15:50:00,83.41,83.51,83.01,83.06,390400.0,78.2176,78.3113,77.8425,77.8894,390400.0
2015-01-07 09:30:00,84.1,84.18,83.51,83.51,214900.0,79.0144,79.0896,78.4601,78.4601,214900.0
2015-01-07 09:40:00,83.52,83.76,83.43,83.69,116900.0,78.4695,78.695,78.385,78.6292,116900.0
2015-01-07 09:50:00,83.69,83.98,83.69,83.94,73500.0,78.6292,78.9017,78.6292,78.8641,73500.0
2015-01-07 10:00:00,83.95,83.99,83.84,83.89,83900.0,78.8735,78.9111,78.7702,78.8171,83900.0
2015-01-07 10:10:00,83.9,83.9,83.54,83.76,74500.0,78.8265,78.8265,78.4883,78.695,74500.0
2015-01-07 10:20:00,83.76,83.81,83.46,83.61,84000.0,78.695,78.742,78.4131,78.5541,84000.0
2015-01-07 10:30:00,83.61,83.64,83.4,83.4,102200.0,78.5541,78.5823,78.3568,78.3568,102200.0
2015-01-07 10:40:00,83.4,83.62,83.25,83.61,92300.0,78.3568,78.5635,78.2158,78.5541,92300.0
2015-01-07 10:50:00,83.61,83.71,83.57,83.64,56400.0,78.5541,78.648,78.5165,78.5823,56400.0
2015-01-07 11:00:00,83.63,83.74,83.41,83.41,66400.0,78.5729,78.6762,78.3662,78.3662,66400.0
2015-01-07 11:10:00,83.42,83.44,83.18,83.19,74200.0,78.3756,78.3943,78.1501,78.1595,74200.0
2015-01-07 11:20:00,83.19,83.3,83.07,83.14,85100.0,78.1595,78.2628,78.0467,78.1125,85100.0
2015-01-07 11:30:00,83.14,83.22,83.07,83.16,82900.0,78.1125,78.1876,78.0467,78.1313,82900.0
2015-01-07 11:40:00,83.19,83.24,83.17,83.2,103300.0,78.1595,78.2064,78.1407,78.1689,103300.0
2015-01-07 11:50:00,83.2,83.26,83.18,83.21,255900.0,78.1689,78.2252,78.1501,78.1783,255900.0
2015-01-07 12:00:00,83.24,83.75,83.21,83.61,90700.0,78.2064,78.6856,78.1783,78.5541,90700.0
2015-01-07 12:10:00,83.61,83.61,83.4,83.55,43600.0,78.5541,78.5541,78.3568,78.4977,43600.0
2015-01-07 12:20:00,83.56,83.69,83.52,83.68,411600.0,78.5071,78.6292,78.4695,78.6198,411600.0
2015-01-07 12:30:00,83.69,83.73,83.6,83.72,99000.0,78.6292,78.6668,78.5447,78.6574,99000.0
2015-01-07 12:40:00,83.73,83.73,83.62,83.68,40300.0,78.6668,78.6668,78.5635,78.6198,40300.0
2015-01-07 12:50:00,83.69,83.73,83.61,83.62,891500.0,78.6292,78.6668,78.5541,78.5635,891500.0
2015-01-07 13:00:00,83.63,83.73,83.61,83.65,68000.0,78.5729,78.6668,78.5541,78.5916,68000.0
2015-01-07 13:10:00,83.64,83.8,83.63,83.78,53100.0,78.5823,78.7326,78.5729,78.7138,53100.0
2015-01-07 13:20:00,83.79,83.79,83.53,83.64,67000.0,78.7232,78.7232,78.4789,78.5823,67000.0
2015-01-07 13:30:00,83.65,83.9,83.63,83.84,39500.0,78.5916,78.8265,78.5729,78.7702,39500.0
2015-01-07 13:40:00,83.84,84.11,83.83,84.1,51900.0,78.7702,79.0238,78.7608,79.0144,51900.0
2015-01-07 13:50:00,84.11,84.12,83.93,84.09,53900.0,79.0238,79.0332,78.8547,79.005,53900.0
2015-01-07 14:00:00,84.09,84.22,83.86,84.22,110900.0,79.005,79.1272,78.7889,79.1272,110900.0
2015-01-07 14:10:00,84.23,84.28,84.09,84.11,114600.0,79.1366,79.1836,79.005,79.0238,114600.0
2015-01-07 14:20:00,84.11,84.2,83.84,83.98,118200.0,79.0238,79.1084,78.7702,78.9017,118200.0
2015-01-07 14:30:00,83.99,84.12,83.92,83.95,73000.0,78.9111,79.0332,78.8453,78.8735,73000.0
2015-01-07 14:40:00,83.95,84.05,83.82,83.99,55100.0,78.8735,78.9675,78.7514,78.9111,55100.0
2015-01-07 14:50:00,83.98,83.99,83.76,83.83,104700.0,78.9017,78.9111,78.695,78.7608,104700.0
2015-01-07 15:00:00,83.83,83.92,83.74,83.92,84400.0,78.7608,78.8453,78.6762,78.8453,84400.0
2015-01-07 15:10:00,83.92,83.92,83.68,83.87,84600.0,78.8453,78.8453,78.6198,78.7983,84600.0
2015-01-07 15:20:00,83.87,83.99,83.76,83.94,73800.0,78.7983,78.9111,78.695,78.8641,73800.0
2015-01-07 15:30:00,83.95,84.12,83.94,84.06,372000.0,78.8735,79.0332,78.8641,78.9769,372000.0
2015-01-07 15:40:00,84.06,84.1,83.93,84.03,142800.0,78.9769,79.0144,78.8547,78.9487,142800.0
2015-01-07 15:50:00,84.04,84.21,84.0,84.21,294000.0,78.9581,79.1178,78.9205,79.1178,294000.0
2015-01-08 09:30:00,85.19,85.46,85.06,85.24,167000.0,80.0385,80.2922,79.9164,80.0855,167000.0
2015-01-08 09:40:00,85.24,85.32,85.04,85.1,122700.0,80.0855,80.1607,79.8976,79.954,122700.0
2015-01-08 09:50:00,85.09,85.23,85.03,85.23,81300.0,79.9446,80.0761,79.8882,80.0761,81300.0
2015-01-08 10:00:00,85.24,85.44,85.21,85.44,81300.0,80.0855,80.2734,80.0573,80.2734,81300.0
2015-01-08 10:10:00,85.4,85.52,85.32,85.51,119700.0,80.2358,80.3486,80.1607,80.3392,119700.0
2015-01-08 10:20:00,85.52,85.6,85.44,85.46,99500.0,80.3486,80.4237,80.2734,80.2922,99500.0
2015-01-08 10:30:00,85.48,85.58,85.33,85.34,110400.0,80.311,80.4049,80.1701,80.1795,110400.0
2015-01-08 10:40:00,85.34,85.54,85.31,85.43,97100.0,80.1795,80.3674,80.1513,80.264,97100.0
2015-01-08 10:50:00,85.44,85.47,85.32,85.42,82300.0,80.2734,80.3016,80.1607,80.2546,82300.0
2015-01-08 11:00:00,85.42,85.51,85.38,85.39,154300.0,80.2546,80.3392,80.217,80.2264,154300.0
2015-01-08 11:10:00,85.39,85.49,85.35,85.46,67700.0,80.2264,80.3204,80.1888,80.2922,67700.0
2015-01-08 11:20:00,85.45,85.47,85.23,85.35,60300.0,80.2828,80.3016,80.0761,80.1888,60300.0
2015-01-08 11:30:00,85.35,85.44,85.31,85.43,58900.0,80.1888,80.2734,80.1513,80.264,58900.0
2015-01-08 11:40:00,85.42,85.5,85.35,85.45,59800.0,80.2546,80.3298,80.1888,80.2828,59800.0
2015-01-08 11:50:00,85.44,85.47,85.34,85.37,71700.0,80.2734,80.3016,80.1795,80.2076,71700.0
2015-01-08 12:00:00,85.39,85.45,85.37,85.38,34600.0,80.2264,80.2828,80.2076,80.217,34600.0
2015-01-08 12:10:00,85.39,85.4,85.28,85.37,32500.0,80.2264,80.2358,80.1231,80.2076,32500.0
2015-01-08 12:20:00,85.37,85.39,85.31,85.33,47800.0,80.2076,80.2264,80.1513,80.1701,47800.0
2015-01-08 12:30:00,85.34,85.37,85.32,85.34,46800.0,80.1795,80.2076,80.1607,80.1795,46800.0
2015-01-08 12:40:00,85.33,85.45,85.33,85.38,61000.0,80.1701,80.2828,80.1701,80.217,61000.0
2015-01-08 12:50:00,85.39,85.44,85.31,85.42,45400.0,80.2264,80.2734,80.1513,80.2546,45400.0
2015-01-08 13:00:00,85.41,85.45,85.34,85.42,99600.0,80.2452,80.2828,80.1795,80.2546,99600.0
2015-01-08 13:10:00,85.43,85.47,85.37,85.42,80300.0,80.264,80.3016,80.2076,80.2546,80300.0
2015-01-08 13:20:00,85.42,85.52,85.39,85.45,100100.0,80.2546,80.3486,80.2264,80.2828,100100.0
2015-01-08 13:30:00,85.44,85.54,85.4,85.45,110600.0,80.2734,80.3674,80.2358,80.2828,110600.0
2015-01-08 13:40:00,85.45,85.45,85.33,85.34,68600.0,80.2828,80.2828,80.1701,80.1795,68600.0
2015-01-08 13:50:00,85.34,85.45,85.29,85.36,53900.0,80.1795,80.2828,80.1325,80.1982,53900.0
2015-01-08 14:00:00,85.36,85.4,85.29,85.36,63500.0,80.1982,80.2358,80.1325,80.1982,63500.0
2015-01-08 14:10:00,85.37,85.37,85.26,85.33,52000.0,80.2076,80.2076,80.1043,80.1701,52000.0
2015-01-08 14:20:00,85.32,85.42,85.31,85.35,118100.0,80.1607,80.2546,80.1513,80.1888,118100.0
2015-01-08 14:30:00,85.34,85.5,85.29,85.5,202200.0,80.1795,80.3298,80.1325,80.3298,202200.0
2015-01-08 14:40:00,85.5,85.55,85.35,85.42,153000.0,80.3298,80.3768,80.1888,80.2546,153000.0
2015-01-08 14:50:00,85.42,85.5,85.37,85.37,105000.0,80.2546,80.3298,80.2076,80.2076,105000.0
2015-01-08 15:00:00,85.38,85.52,85.36,85.49,221100.0,80.217,80.3486,80.1982,80.3204,221100.0
2015-01-08 15:10:00,85.49,85.6,85.49,85.51,112600.0,80.3204,80.4237,80.3204,80.3392,112600.0
2015-01-08 15:20:00,85.51,85.62,85.5,85.58,140500.0,80.3392,80.4425,80.3298,80.4049,140500.0
2015-01-08 15:30:00,85.58,85.59,85.46,85.54,149500.0,80.4049,80.4143,80.2922,80.3674,149500.0
2015-01-08 15:40:00,85.53,85.56,85.42,85.52,199500.0,80.358,80.3861,80.2546,80.3486,199500.0
2015-01-08 15:50:00,85.53,85.62,85.45,85.55,455500.0,80.358,80.4425,80.2828,80.3768,455500.0
2015-01-09 09:30:00,85.97,86.0,85.25,85.52,133000.0,80.7714,80.7995,80.0949,80.3486,133000.0
2015-01-09 09:40:00,85.52,85.78,85.36,85.4,100200.0,80.3486,80.5928,80.1982,80.2358,100200.0
2015-01-09 09:50:00,85.4,85.84,85.32,85.41,71500.0,80.2358,80.6492,80.1607,80.2452,71500.0
2015-01-09 10:00:00,85.39,85.54,85.32,85.51,97200.0,80.2264,80.3674,80.1607,80.3392,97200.0
2015-01-09 10:10:00,85.54,85.56,85.33,85.42,75900.0,80.3674,80.3861,80.1701,80.2546,75900.0
2015-01-09 10:20:00,85.41,85.47,85.1,85.16,75400.0,80.2452,80.3016,79.954,80.0103,75400.0
2015-01-09 10:30:00,85.16,85.16,84.8,84.86,97600.0,80.0103,80.0103,79.6721,79.7285,97600.0
2015-01-09 10:40:00,84.85,84.9,84.71,84.78,109300.0,79.7191,79.7661,79.5875,79.6533,109300.0
2015-01-09 10:50:00,84.79,84.92,84.64,84.76,147600.0,79.6627,79.7848,79.5218,79.6345,147600.0
2015-01-09 11:00:00,84.76,84.8,84.66,84.71,64000.0,79.6345,79.6721,79.5406,79.5875,64000.0
2015-01-09 11:10:00,84.7,84.72,84.53,84.67,58900.0,79.5782,79.5969,79.4184,79.55,58900.0
2015-01-09 11:20:00,84.66,84.78,84.56,84.71,134500.0,79.5406,79.6533,79.4466,79.5875,134500.0
2015-01-09 11:30:00,84.71,84.75,84.54,84.71,87000.0,79.5875,79.6251,79.4278,79.5875,87000.0
2015-01-09 11:40:00,84.72,84.9,84.59,84.84,120800.0,79.5969,79.7661,79.4748,79.7097,120800.0
2015-01-09 11:50:00,84.84,84.84,84.61,84.77,173200.0,79.7097,79.7097,79.4936,79.6439,173200.0
2015-01-09 12:00:00,84.74,84.89,84.65,84.87,144000.0,79.6157,79.7567,79.5312,79.7379,144000.0
2015-01-09 12:10:00,84.88,84.89,84.69,84.75,138700.0,79.7473,79.7567,79.5688,79.6251,138700.0
2015-01-09 12:20:00,84.75,84.76,84.56,84.68,49700.0,79.6251,79.6345,79.4466,79.5594,49700.0
2015-01-09 12:30:00,84.67,84.78,84.56,84.68,62600.0,79.55,79.6533,79.4466,79.5594,62600.0
2015-01-09 12:40:00,84.68,84.74,84.64,84.66,21800.0,79.5594,79.6157,79.5218,79.5406,21800.0
2015-01-09 12:50:00,84.67,84.7,84.56,84.57,46300.0,79.55,79.5782,79.4466,79.456,46300.0
2015-01-09 13:00:00,84.58,84.71,84.56,84.66,32100.0,79.4654,79.5875,79.4466,79.5406,32100.0
2015-01-09 13:10:00,84.66,84.95,84.63,84.77,162700.0,79.5406,79.813,79.5124,79.6439,162700.0
2015-01-09 13:20:00,84.76,84.8,84.67,84.68,91700.0,79.6345,79.6721,79.55,79.5594,91700.0
2015-01-09 13:30:00,84.72,84.85,84.65,84.69,119800.0,79.5969,79.7191,79.5312,79.5688,119800.0
2015-01-09 13:40:00,84.7,84.72,84.53,84.66,60100.0,79.5782,79.5969,79.4184,79.5406,60100.0
2015-01-09 13:50:00,84.65,84.79,84.58,84.76,91200.0,79.5312,79.6627,79.4654,79.6345,91200.0
2015-01-09 14:00:00,84.75,84.75,84.58,84.7,27500.0,79.6251,79.6251,79.4654,79.5782,27500.0
2015-01-09 14:10:00,84.7,84.73,84.62,84.7,65100.0,79.5782,79.6063,79.503,79.5782,65100.0
2015-01-09 14:20:00,84.67,84.72,84.61,84.68,42800.0,79.55,79.5969,79.4936,79.5594,42800.0
2015-01-09 14:30:00,84.67,84.79,84.59,84.77,53600.0,79.55,79.6627,79.4748,79.6439,53600.0
2015-01-09 14:40:00,84.75,84.77,84.61,84.66,69800.0,79.6251,79.6439,79.4936,79.5406,69800.0
2015-01-09 14:50:00,84.66,84.76,84.63,84.74,53900.0,79.5406,79.6345,79.5124,79.6157,53900.0
2015-01-09 15:00:00,84.74,84.87,84.69,84.75,128100.0,79.6157,79.7379,79.5688,79.6251,128100.0
2015-01-09 15:10:00,84.77,84.89,84.74,84.75,134300.0,79.6439,79.7567,79.6157,79.6251,134300.0
2015-01-09 15:20:00,84.76,84.84,84.6,84.63,75000.0,79.6345,79.7097,79.4842,79.5124,75000.0
2015-01-09 15:30:00,84.64,84.73,84.53,84.68,82600.0,79.5218,79.6063,79.4184,79.5594,82600.0
2015-01-09 15:40:00,84.68,84.78,84.62,84.65,134100.0,79.5594,79.6533,79.503,79.5312,134100.0
2015-01-09 15:50:00,84.64,84.66,84.4,84.45,318000.0,79.5218,79.5406,79.2963,79.3433,318000.0
2015-01-12 09:30:00,84.41,84.85,83.63,84.01,230500.0,79.3057,79.7191,78.5729,78.9299,230500.0
2015-01-12 09:40:00,83.97,83.97,83.22,83.3,132500.0,78.8923,78.8923,78.1876,78.2628,132500.0
2015-01-12 09:50:00,83.3,83.39,83.0,83.14,197000.0,78.2628,78.3474,77.981,78.1125,197000.0
2015-01-12 10:00:00,83.15,83.3,82.91,83.23,123800.0,78.1219,78.2628,77.8964,78.197,123800.0
2015-01-12 10:10:00,83.23,83.44,83.03,83.44,121000.0,78.197,78.3943,78.0091,78.3943,121000.0
2015-01-12 10:20:00,83.47,83.51,83.12,83.15,58300.0,78.4225,78.4601,78.0937,78.1219,58300.0
2015-01-12 10:30:00,83.14,83.59,83.1,83.59,79400.0,78.1125,78.5353,78.0749,78.5353,79400.0
2015-01-12 10:40:00,83.58,83.74,83.49,83.56,92500.0,78.5259,78.6762,78.4413,78.5071,92500.0
2015-01-12 10:50:00,83.55,83.76,83.45,83.76,51600.0,78.4977,78.695,78.4037,78.695,51600.0
2015-01-12 11:00:00,83.78,83.85,83.72,83.73,40400.0,78.7138,78.7796,78.6574,78.6668,40400.0
2015-01-12 11:10:00,83.77,83.9,83.67,83.83,50300.0,78.7044,78.8265,78.6104,78.7608,50300.0
2015-01-12 11:20:00,83.83,83.95,83.66,83.78,108900.0,78.7608,78.8735,78.601,78.7138,108900.0
2015-01-12 11:30:00,83.78,83.86,83.67,83.77,28300.0,78.7138,78.7889,78.6104,78.7044,28300.0
2015-01-12 11:40:00,83.79,83.81,83.5,83.53,34200.0,78.7232,78.742,78.4507,78.4789,34200.0
2015-01-12 11:50:00,83.5,83.62,83.4,83.57,30700.0,78.4507,78.5635,78.3568,78.5165,30700.0
2015-01-12 12:00:00,83.6,83.71,83.56,83.66,36300.0,78.5447,78.648,78.5071,78.601,36300.0
2015-01-12 12:10:00,83.66,83.72,83.49,83.67,34100.0,78.601,78.6574,78.4413,78.6104,34100.0
2015-01-12 12:20:00,83.69,83.82,83.64,83.72,58900.0,78.6292,78.7514,78.5823,78.6574,58900.0
2015-01-12 12:30:00,83.71,83.94,83.69,83.92,60100.0,78.648,78.8641,78.6292,78.8453,60100.0
2015-01-12 12:40:00,83.91,83.92,83.62,83.67,30200.0,78.8359,78.8453,78.5635,78.6104,30200.0
2015-01-12 12:50:00,83.61,83.64,83.47,83.53,34000.0,78.5541,78.5823,78.4225,78.4789,34000.0
2015-01-12 13:00:00,83.53,83.69,83.46,83.59,27500.0,78.4789,78.6292,78.4131,78.5353,27500.0
2015-01-12 13:10:00,83.58,83.65,83.52,83.55,25000.0,78.5259,78.5916,78.4695,78.4977,25000.0
2015-01-12 13:20:00,83.55,83.55,83.4,83.41,34800.0,78.4977,78.4977,78.3568,78.3662,34800.0
2015-01-12 13:30:00,83.42,83.58,83.42,83.53,19300.0,78.3756,78.5259,78.3756,78.4789,19300.0
2015-01-12 13:40:00,83.54,83.66,83.47,83.63,22000.0,78.4883,78.601,78.4225,78.5729,22000.0
2015-01-12 13:50:00,83.64,83.66,83.51,83.56,16800.0,78.5823,78.601,78.4601,78.5071,16800.0
2015-01-12 14:00:00,83.56,83.65,83.53,83.62,29600.0,78.5071,78.5916,78.4789,78.5635,29600.0
2015-01-12 14:10:00,83.65,83.72,83.34,83.34,87800.0,78.5916,78.6574,78.3004,78.3004,87800.0
2015-01-12 14:20:00,83.33,83.38,83.18,83.23,48200.0,78.291,78.338,78.1501,78.197,48200.0
2015-01-12 14:30:00,83.25,83.26,83.06,83.07,64100.0,78.2158,78.2252,78.0373,78.0467,64100.0
2015-01-12 14:40:00,83.06,83.28,83.06,83.25,37900.0,78.0373,78.244,78.0373,78.2158,37900.0
2015-01-12 14:50:00,83.25,83.34,83.12,83.31,46800.0,78.2158,78.3004,78.0937,78.2722,46800.0
2015-01-12 15:00:00,83.31,83.38,83.22,83.24,43000.0,78.2722,78.338,78.1876,78.2064,43000.0
2015-01-12 15:10:00,83.25,83.39,83.23,83.28,41600.0,78.2158,78.3474,78.197,78.244,41600.0
2015-01-12 15:20:00,83.29,83.41,83.23,83.28,109500.0,78.2534,78.3662,78.197,78.244,109500.0
2015-01-12 15:30:00,83.29,83.38,83.08,83.14,108200.0,78.2534,78.338,78.0561,78.1125,108200.0
2015-01-12 15:40:00,83.14,83.56,83.14,83.42,221300.0,78.1125,78.5071,78.1125,78.3756,221300.0
2015-01-12 15:50:00,83.42,83.45,83.22,83.35,386500.0,78.3756,78.4037,78.1876,78.3098,386500.0
2015-01-13 09:30:00,84.09,84.85,83.88,84.74,174400.0,79.005,79.7191,78.8077,79.6157,174400.0
2015-01-13 09:40:00,84.76,84.94,84.59,84.94,128600.0,79.6345,79.8036,79.4748,79.8036,128600.0
2015-01-13 09:50:00,84.95,85.21,84.84,85.19,132500.0,79.813,80.0573,79.7097,80.0385,132500.0
2015-01-13 10:00:00,85.2,85.24,84.99,85.06,71600.0,80.0479,80.0855,79.8506,79.9164,71600.0
2015-01-13 10:10:00,85.06,85.1,84.56,84.81,149400.0,79.9164,79.954,79.4466,79.6815,149400.0
2015-01-13 10:20:00,84.81,84.91,84.67,84.68,64300.0,79.6815,79.7755,79.55,79.5594,64300.0
2015-01-13 10:30:00,84.69,84.7,84.59,84.66,53200.0,79.5688,79.5782,79.4748,79.5406,53200.0
2015-01-13 10:40:00,84.66,84.84,84.65,84.76,79200.0,79.5406,79.7097,79.5312,79.6345,79200.0
2015-01-13 10:50:00,84.77,84.89,84.77,84.87,56300.0,79.6439,79.7567,79.6439,79.7379,56300.0
2015-01-13 11:00:00,84.87,84.98,84.82,84.93,88300.0,79.7379,79.8412,79.6909,79.7942,88300.0
2015-01-13 11:10:00,84.92,85.02,84.89,84.94,76000.0,79.7848,79.8788,79.7567,79.8036,76000.0
2015-01-13 11:20:00,84.94,84.95,84.87,84.95,69500.0,79.8036,79.813,79.7379,79.813,69500.0
2015-01-13 11:30:00,84.95,84.97,84.84,84.89,54800.0,79.813,79.8318,79.7097,79.7567,54800.0
2015-01-13 11:40:00,84.89,85.01,84.75,84.99,53900.0,79.7567,79.8694,79.6251,79.8506,53900.0
2015-01-13 11:50:00,84.99,84.99,84.83,84.86,54800.0,79.8506,79.8506,79.7003,79.7285,54800.0
2015-01-13 12:00:00,84.85,84.88,84.61,84.63,68700.0,79.7191,79.7473,79.4936,79.5124,68700.0
2015-01-13 12:10:00,84.63,84.68,84.54,84.57,61900.0,79.5124,79.5594,79.4278,79.456,61900.0
2015-01-13 12:20:00,84.58,84.59,84.4,84.49,51900.0,79.4654,79.4748,79.2963,79.3809,51900.0
2015-01-13 12:30:00,84.5,84.52,84.39,84.45,43900.0,79.3902,79.409,79.2869,79.3433,43900.0
2015-01-13 12:40:00,84.44,84.5,84.24,84.5,49600.0,79.3339,79.3902,79.146,79.3902,49600.0
2015-01-13 12:50:00,84.51,84.55,84.4,84.51,44900.0,79.3996,79.4372,79.2963,79.3996,44900.0
2015-01-13 13:00:00,84.53,84.62,84.45,84.53,80400.0,79.4184,79.503,79.3433,79.4184,80400.0
2015-01-13 13:10:00,84.54,84.59,84.47,84.5,51200.0,79.4278,79.4748,79.3621,79.3902,51200.0
2015-01-13 13:20:00,84.48,84.49,83.92,83.98,87000.0,79.3715,79.3809,78.8453,78.9017,87000.0
2015-01-13 13:30:00,83.97,83.97,83.69,83.69,103600.0,78.8923,78.8923,78.6292,78.6292,103600.0
2015-01-13 13:40:00,83.67,83.72,83.47,83.48,116100.0,78.6104,78.6574,78.4225,78.4319,116100.0
2015-01-13 13:50:00,83.49,83.52,82.98,83.31,123400.0,78.4413,78.4695,77.9622,78.2722,123400.0
2015-01-13 14:00:00,83.3,83.38,82.86,83.02,148400.0,78.2628,78.338,77.8494,77.9997,148400.0
2015-01-13 14:10:00,83.04,83.09,82.74,82.97,102800.0,78.0185,78.0655,77.7367,77.9528,102800.0
2015-01-13 14:20:00,82.98,83.31,82.95,83.24,73700.0,77.9622,78.2722,77.934,78.2064,73700.0
2015-01-13 14:30:00,83.25,83.35,83.14,83.24,75200.0,78.2158,78.3098,78.1125,78.2064,75200.0
2015-01-13 14:40:00,83.22,83.4,83.22,83.25,86700.0,78.1876,78.3568,78.1876,78.2158,86700.0
2015-01-13 14:50:00,83.25,83.36,82.92,82.93,117400.0,78.2158,78.3192,77.9058,77.9152,117400.0
2015-01-13 15:00:00,82.92,83.04,82.85,82.87,89300.0,77.9058,78.0185,77.84,77.8588,89300.0
2015-01-13 15:10:00,82.88,83.32,82.87,83.19,79500.0,77.8682,78.2816,77.8588,78.1595,79500.0
2015-01-13 15:20:00,83.19,83.3,83.03,83.05,109300.0,78.1595,78.2628,78.0091,78.0279,109300.0
2015-01-13 15:30:00,83.05,83.72,83.05,83.62,144800.0,78.0279,78.6574,78.0279,78.5635,144800.0
2015-01-13 15:40:00,83.63,83.72,83.48,83.51,157500.0,78.5729,78.6574,78.4319,78.4601,157500.0
2015-01-13 15:50:00,83.5,83.56,83.34,83.54,244500.0,78.4507,78.5071,78.3004,78.4883,244500.0
2015-01-14 09:30:00,82.0,82.45,81.84,82.23,294300.0,77.0414,77.4642,76.8911,77.2575,294300.0
2015-01-14 09:40:00,82.27,82.48,82.11,82.45,120400.0,77.2951,77.4924,77.1448,77.4642,120400.0
2015-01-14 09:50:00,82.45,82.67,82.3,82.55,121700.0,77.4642,77.6709,77.3233,77.5582,121700.0
2015-01-14 10:00:00,82.55,83.08,82.53,83.01,92500.0,77.5582,78.0561,77.5394,77.9903,92500.0
2015-01-14 10:10:00,83.05,83.16,82.9,82.91,91200.0,78.0279,78.1313,77.887,77.8964,91200.0
2015-01-14 10:20:00,82.92,83.04,82.88,82.97,125600.0,77.9058,78.0185,77.8682,77.9528,125600.0
2015-01-14 10:30:00,82.96,82.96,82.55,82.72,111300.0,77.9434,77.9434,77.5582,77.7179,111300.0
2015-01-14 10:40:00,82.73,83.05,82.72,82.97,95200.0,77.7273,78.0279,77.7179,77.9528,95200.0
2015-01-14 10:50:00,82.96,83.15,82.95,83.05,80800.0,77.9434,78.1219,77.934,78.0279,80800.0
2015-01-14 11:00:00,83.05,83.09,82.78,82.82,99100.0,78.0279,78.0655,77.7743,77.8118,99100.0
2015-01-14 11:10:00,82.83,82.87,82.7,82.76,81900.0,77.8212,77.8588,77.6991,77.7555,81900.0
2015-01-14 11:20:00,82.75,82.8,82.64,82.77,128800.0,77.7461,77.793,77.6427,77.7649,128800.0
2015-01-14 11:30:00,82.76,82.84,82.67,82.74,98500.0,77.7555,77.8306,77.6709,77.7367,98500.0
2015-01-14 11:40:00,82.75,82.81,82.52,82.57,122700.0,77.7461,77.8024,77.53,77.577,122700.0
2015-01-14 11:50:00,82.58,82.66,82.37,82.41,65800.0,77.5864,77.6615,77.389,77.4266,65800.0
2015-01-14 12:00:00,82.41,82.51,82.31,82.33,77600.0,77.4266,77.5206,77.3327,77.3515,77600.0
2015-01-14 12:10:00,82.33,82.44,82.22,82.33,87800.0,77.3515,77.4548,77.2481,77.3515,87800.0
2015-01-14 12:20:00,82.33,82.54,82.31,82.45,46400.0,77.3515,77.5488,77.3327,77.4642,46400.0
2015-01-14 12:30:00,82.46,82.69,82.4,82.64,57900.0,77.4736,77.6897,77.4172,77.6427,57900.0
2015-01-14 12:40:00,82.64,82.69,82.49,82.56,63100.0,77.6427,77.6897,77.5018,77.5676,63100.0
2015-01-14 12:50:00,82.56,82.68,82.46,82.62,48500.0,77.5676,77.6803,77.4736,77.6239,48500.0
2015-01-14 13:00:00,82.62,82.77,82.59,82.6,45000.0,77.6239,77.7649,77.5957,77.6051,45000.0
2015-01-14 13:10:00,82.59,82.63,82.4,82.51,90600.0,77.5957,77.6333,77.4172,77.5206,90600.0
2015-01-14 13:20:00,82.52,82.52,82.32,82.42,50400.0,77.53,77.53,77.3421,77.436,50400.0
2015-01-14 13:30:00,82.4,82.42,82.28,82.3,42000.0,77.4172,77.436,77.3045,77.3233,42000.0
2015-01-14 13:40:00,82.3,82.39,82.08,82.31,111200.0,77.3233,77.4078,77.1166,77.3327,111200.0
2015-01-14 13:50:00,82.3,82.54,82.23,82.45,97900.0,77.3233,77.5488,77.2575,77.4642,97900.0
2015-01-14 14:00:00,82.46,82.58,82.39,82.4,63100.0,77.4736,77.5864,77.4078,77.4172,63100.0
2015-01-14 14:10:00,82.41,82.9,82.39,82.9,87500.0,77.4266,77.887,77.4078,77.887,87500.0
2015-01-14 14:20:00,82.9,82.97,82.75,82.95,83300.0,77.887,77.9528,77.7461,77.934,83300.0
2015-01-14 14:30:00,82.95,83.22,82.88,82.93,125700.0,77.934,78.1876,77.8682,77.9152,125700.0
2015-01-14 14:40:00,82.93,83.02,82.75,82.83,94500.0,77.9152,77.9997,77.7461,77.8212,94500.0
2015-01-14 14:50:00,82.82,82.82,82.62,82.74,91900.0,77.8118,77.8118,77.6239,77.7367,91900.0
2015-01-14 15:00:00,82.74,82.97,82.72,82.88,88600.0,77.7367,77.9528,77.7179,77.8682,88600.0
2015-01-14 15:10:00,82.89,83.23,82.71,83.14,103700.0,77.8776,78.197,77.7085,78.1125,103700.0
2015-01-14 15:20:00,83.15,83.33,83.06,83.18,161500.0,78.1219,78.291,78.0373,78.1501,161500.0
2015-01-14 15:30:00,83.17,83.29,82.97,83.19,176900.0,78.1407,78.2534,77.9528,78.1595,176900.0
2015-01-14 15:40:00,83.18,83.38,83.17,83.32,208300.0,78.1501,78.338,78.1407,78.2816,208300.0
2015-01-14 15:50:00,83.32,83.48,83.27,83.44,372400.0,78.2816,78.4319,78.2346,78.3943,372400.0
2015-01-15 09:30:00,83.8,84.13,83.04,83.07,223300.0,78.7326,79.0426,78.0185,78.0467,223300.0
2015-01-15 09:40:00,83.05,83.08,82.76,82.84,145500.0,78.0279,78.0561,77.7555,77.8306,145500.0
2015-01-15 09:50:00,82.84,83.05,82.68,82.77,100400.0,77.8306,78.0279,77.6803,77.7649,100400.0
2015-01-15 10:00:00,82.76,82.95,82.57,82.8,114100.0,77.7555,77.934,77.577,77.793,114100.0
2015-01-15 10:10:00,82.8,83.23,82.65,83.18,95300.0,77.793,78.197,77.6521,78.1501,95300.0
2015-01-15 10:20:00,83.19,83.49,83.09,83.42,100700.0,78.1595,78.4413,78.0655,78.3756,100700.0
2015-01-15 10:30:00,83.43,83.73,83.43,83.52,119200.0,78.385,78.6668,78.385,78.4695,119200.0
2015-01-15 10:40:00,83.52,83.55,83.31,83.37,70100.0,78.4695,78.4977,78.2722,78.3286,70100.0
2015-01-15 10:50:00,83.39,83.47,83.05,83.07,71300.0,78.3474,78.4225,78.0279,78.0467,71300.0
2015-01-15 11:00:00,83.08,83.19,82.96,83.01,71000.0,78.0561,78.1595,77.9434,77.9903,71000.0
2015-01-15 11:10:00,83.01,83.2,82.95,82.96,65700.0,77.9903,78.1689,77.934,77.9434,65700.0
2015-01-15 11:20:00,82.96,83.12,82.93,83.05,70600.0,77.9434,78.0937,77.9152,78.0279,70600.0
2015-01-15 11:30:00,83.07,83.2,82.87,82.94,79200.0,78.0467,78.1689,77.8588,77.9246,79200.0
2015-01-15 11:40:00,82.94,83.32,82.91,83.28,47800.0,77.9246,78.2816,77.8964,78.244,47800.0
2015-01-15 11:50:00,83.27,83.27,82.99,83.02,54300.0,78.2346,78.2346,77.9716,77.9997,54300.0
2015-01-15 12:00:00,83.03,83.14,82.92,82.95,63400.0,78.0091,78.1125,77.9058,77.934,63400.0
2015-01-15 12:10:00,82.97,83.05,82.84,82.85,67000.0,77.9528,78.0279,77.8306,77.84,67000.0
2015-01-15 12:20:00,82.84,83.07,82.81,83.07,73800.0,77.8306,78.0467,77.8024,78.0467,73800.0
2015-01-15 12:30:00,83.06,83.06,82.7,82.8,64400.0,78.0373,78.0373,77.6991,77.793,64400.0
2015-01-15 12:40:00,82.8,82.8,82.42,82.55,145100.0,77.793,77.793,77.436,77.5582,145100.0
2015-01-15 12:50:00,82.55,82.66,82.52,82.58,73200.0,77.5582,77.6615,77.53,77.5864,73200.0
2015-01-15 13:00:00,82.59,82.86,82.54,82.83,63000.0,77.5957,77.8494,77.5488,77.8212,63000.0
2015-01-15 13:10:00,82.84,82.97,82.8,82.89,115800.0,77.8306,77.9528,77.793,77.8776,115800.0
2015-01-15 13:20:00,82.89,82.92,82.59,82.62,51600.0,77.8776,77.9058,77.5957,77.6239,51600.0
2015-01-15 13:30:00,82.62,82.69,82.52,82.56,50800.0,77.6239,77.6897,77.53,77.5676,50800.0
2015-01-15 13:40:00,82.56,82.77,82.55,82.74,46400.0,77.5676,77.7649,77.5582,77.7367,46400.0
2015-01-15 13:50:00,82.75,82.9,82.73,82.73,74300.0,77.7461,77.887,77.7273,77.7273,74300.0
2015-01-15 14:00:00,82.74,82.83,82.6,82.77,65300.0,77.7367,77.8212,77.6051,77.7649,65300.0
2015-01-15 14:10:00,82.74,82.91,82.64,82.88,62200.0,77.7367,77.8964,77.6427,77.8682,62200.0
2015-01-15 14:20:00,82.89,82.89,82.71,82.74,54300.0,77.8776,77.8776,77.7085,77.7367,54300.0
2015-01-15 14:30:00,82.74,82.9,82.62,82.89,70500.0,77.7367,77.887,77.6239,77.8776,70500.0
2015-01-15 14:40:00,82.9,82.98,82.78,82.83,46100.0,77.887,77.9622,77.7743,77.8212,46100.0
2015-01-15 14:50:00,82.81,83.04,82.78,82.91,81800.0,77.8024,78.0185,77.7743,77.8964,81800.0
2015-01-15 15:00:00,82.9,82.99,82.81,82.89,70800.0,77.887,77.9716,77.8024,77.8776,70800.0
2015-01-15 15:10:00,82.9,82.9,82.59,82.7,88600.0,77.887,77.887,77.5957,77.6991,88600.0
2015-01-15 15:20:00,82.69,82.85,82.57,82.79,71300.0,77.6897,77.84,77.577,77.7837,71300.0
2015-01-15 15:30:00,82.79,82.9,82.65,82.68,95700.0,77.7837,77.887,77.6521,77.6803,95700.0
2015-01-15 15:40:00,82.66,82.76,82.52,82.56,166400.0,77.6615,77.7555,77.53,77.5676,166400.0
2015-01-15 15:50:00,82.55,82.55,82.18,82.27,466900.0,77.5582,77.5582,77.2105,77.2951,466900.0
2015-01-16 09:30:00,82.05,82.71,81.83,82.71,480300.0,77.0884,77.7085,76.8817,77.7085,480300.0
2015-01-16 09:40:00,82.66,82.8,82.16,82.28,153700.0,77.6615,77.793,77.1917,77.3045,153700.0
2015-01-16 09:50:00,82.31,82.48,82.27,82.38,117500.0,77.3327,77.4924,77.2951,77.3984,117500.0
2015-01-16 10:00:00,82.38,82.75,82.12,82.16,119200.0,77.3984,77.7461,77.1542,77.1917,119200.0
2015-01-16 10:10:00,82.17,82.37,82.05,82.37,105200.0,77.2011,77.389,77.0884,77.389,105200.0
2015-01-16 10:20:00,82.35,82.64,82.21,82.53,93400.0,77.3703,77.6427,77.2387,77.5394,93400.0
2015-01-16 10:30:00,82.53,82.59,82.26,82.31,106600.0,77.5394,77.5957,77.2857,77.3327,106600.0
2015-01-16 10:40:00,82.33,82.45,82.21,82.23,102000.0,77.3515,77.4642,77.2387,77.2575,102000.0
2015-01-16 10:50:00,82.24,82.73,82.23,82.7,75600.0,77.2669,77.7273,77.2575,77.6991,75600.0
2015-01-16 11:00:00,82.69,82.78,82.51,82.69,93100.0,77.6897,77.7743,77.5206,77.6897,93100.0
2015-01-16 11:10:00,82.7,82.83,82.59,82.69,93800.0,77.6991,77.8212,77.5957,77.6897,93800.0
2015-01-16 11:20:00,82.68,82.75,82.58,82.62,71500.0,77.6803,77.7461,77.5864,77.6239,71500.0
2015-01-16 11:30:00,82.63,82.89,82.62,82.88,75500.0,77.6333,77.8776,77.6239,77.8682,75500.0
2015-01-16 11:40:00,82.89,82.94,82.81,82.85,99500.0,77.8776,77.9246,77.8024,77.84,99500.0
2015-01-16 11:50:00,82.84,82.9,82.72,82.89,76300.0,77.8306,77.887,77.7179,77.8776,76300.0
2015-01-16 12:00:00,82.88,83.05,82.83,82.92,87300.0,77.8682,78.0279,77.8212,77.9058,87300.0
2015-01-16 12:10:00,82.92,83.07,82.88,82.98,63000.0,77.9058,78.0467,77.8682,77.9622,63000.0
2015-01-16 12:20:00,82.98,83.08,82.89,83.03,85100.0,77.9622,78.0561,77.8776,78.0091,85100.0
2015-01-16 12:30:00,83.03,83.08,82.98,83.06,49700.0,78.0091,78.0561,77.9622,78.0373,49700.0
2015-01-16 12:40:00,83.07,83.31,83.06,83.25,77700.0,78.0467,78.2722,78.0373,78.2158,77700.0
2015-01-16 12:50:00,83.26,83.46,83.26,83.34,81100.0,78.2252,78.4131,78.2252,78.3004,81100.0
2015-01-16 13:00:00,83.33,83.35,83.03,83.2,72500.0,78.291,78.3098,78.0091,78.1689,72500.0
2015-01-16 13:10:00,83.2,83.24,83.04,83.05,48500.0,78.1689,78.2064,78.0185,78.0279,48500.0
2015-01-16 13:20:00,83.06,83.15,82.99,83.06,58200.0,78.0373,78.1219,77.9716,78.0373,58200.0
2015-01-16 13:30:00,83.06,83.26,83.03,83.23,73800.0,78.0373,78.2252,78.0091,78.197,73800.0
2015-01-16 13:40:00,83.23,83.28,83.14,83.27,75900.0,78.197,78.244,78.1125,78.2346,75900.0
2015-01-16 13:50:00,83.28,83.4,83.22,83.34,100300.0,78.244,78.3568,78.1876,78.3004,100300.0
2015-01-16 14:00:00,83.35,83.38,83.27,83.27,38300.0,78.3098,78.338,78.2346,78.2346,38300.0
2015-01-16 14:10:00,83.27,83.29,83.16,83.19,63700.0,78.2346,78.2534,78.1313,78.1595,63700.0
2015-01-16 14:20:00,83.19,83.27,83.13,83.16,68200.0,78.1595,78.2346,78.1031,78.1313,68200.0
2015-01-16 14:30:00,83.17,83.23,83.06,83.15,76900.0,78.1407,78.197,78.0373,78.1219,76900.0
2015-01-16 14:40:00,83.14,83.33,83.13,83.25,51300.0,78.1125,78.291,78.1031,78.2158,51300.0
2015-01-16 14:50:00,83.24,83.38,83.23,83.28,68200.0,78.2064,78.338,78.197,78.244,68200.0
2015-01-16 15:00:00,83.27,83.29,83.16,83.23,70400.0,78.2346,78.2534,78.1313,78.197,70400.0
2015-01-16 15:10:00,83.22,83.26,83.15,83.25,70400.0,78.1876,78.2252,78.1219,78.2158,70400.0
2015-01-16 15:20:00,83.25,83.35,83.25,83.3,77600.0,78.2158,78.3098,78.2158,78.2628,77600.0
2015-01-16 15:30:00,83.3,83.65,83.3,83.65,123100.0,78.2628,78.5916,78.2628,78.5916,123100.0
2015-01-16 15:40:00,83.65,83.84,83.56,83.75,177100.0,78.5916,78.7702,78.5071,78.6856,177100.0
2015-01-16 15:50:00,83.75,83.86,83.74,83.76,437400.0,78.6856,78.7889,78.6762,78.695,437400.0
2015-01-20 09:30:00,84.39,84.89,84.06,84.11,290400.0,79.2869,79.7567,78.9769,79.0238,290400.0
2015-01-20 09:40:00,84.1,84.15,83.75,83.78,109600.0,79.0144,79.0614,78.6856,78.7138,109600.0
2015-01-20 09:50:00,83.77,83.86,83.52,83.83,86900.0,78.7044,78.7889,78.4695,78.7608,86900.0
2015-01-20 10:00:00,83.83,83.85,83.5,83.81,79700.0,78.7608,78.7796,78.4507,78.742,79700.0
2015-01-20 10:10:00,83.82,83.97,83.66,83.71,84200.0,78.7514,78.8923,78.601,78.648,84200.0
2015-01-20 10:20:00,83.71,83.97,83.64,83.86,49600.0,78.648,78.8923,78.5823,78.7889,49600.0
2015-01-20 10:30:00,83.86,83.88,83.5,83.5,75100.0,78.7889,78.8077,78.4507,78.4507,75100.0
2015-01-20 10:40:00,83.5,83.71,83.32,83.7,78000.0,78.4507,78.648,78.2816,78.6386,78000.0
2015-01-20 10:50:00,83.69,83.69,83.34,83.36,88400.0,78.6292,78.6292,78.3004,78.3192,88400.0
2015-01-20 11:00:00,83.37,83.66,83.23,83.61,56900.0,78.3286,78.601,78.197,78.5541,56900.0
2015-01-20 11:10:00,83.61,83.62,83.43,83.52,51100.0,78.5541,78.5635,78.385,78.4695,51100.0
2015-01-20 11:20:00,83.53,83.6,83.36,83.52,48900.0,78.4789,78.5447,78.3192,78.4695,48900.0
2015-01-20 11:30:00,83.51,83.56,83.34,83.41,45800.0,78.4601,78.5071,78.3004,78.3662,45800.0
2015-01-20 11:40:00,83.41,83.42,83.19,83.27,70600.0,78.3662,78.3756,78.1595,78.2346,70600.0
2015-01-20 11:50:00,83.26,83.5,83.22,83.5,39900.0,78.2252,78.4507,78.1876,78.4507,39900.0
2015-01-20 12:00:00,83.49,83.52,83.29,83.52,42700.0,78.4413,78.4695,78.2534,78.4695,42700.0
2015-01-20 12:10:00,83.51,83.58,83.47,83.53,44900.0,78.4601,78.5259,78.4225,78.4789,44900.0
2015-01-20 12:20:00,83.53,83.67,83.51,83.64,37800.0,78.4789,78.6104,78.4601,78.5823,37800.0
2015-01-20 12:30:00,83.65,83.71,83.39,83.49,51200.0,78.5916,78.648,78.3474,78.4413,51200.0
2015-01-20 12:40:00,83.51,83.69,83.5,83.61,44000.0,78.4601,78.6292,78.4507,78.5541,44000.0
2015-01-20 12:50:00,83.61,83.62,83.5,83.59,42100.0,78.5541,78.5635,78.4507,78.5353,42100.0
2015-01-20 13:00:00,83.58,83.61,83.33,83.35,38700.0,78.5259,78.5541,78.291,78.3098,38700.0
2015-01-20 13:10:00,83.35,83.46,83.3,83.46,46700.0,78.3098,78.4131,78.2628,78.4131,46700.0
2015-01-20 13:20:00,83.47,83.67,83.47,83.59,62300.0,78.4225,78.6104,78.4225,78.5353,62300.0
2015-01-20 13:30:00,83.59,83.67,83.55,83.66,34600.0,78.5353,78.6104,78.4977,78.601,34600.0
2015-01-20 13:40:00,83.66,83.66,83.53,83.56,46800.0,78.601,78.601,78.4789,78.5071,46800.0
2015-01-20 13:50:00,83.57,83.7,83.57,83.66,70400.0,78.5165,78.6386,78.5165,78.601,70400.0
2015-01-20 14:00:00,83.67,83.88,83.66,83.88,97100.0,78.6104,78.8077,78.601,78.8077,97100.0
2015-01-20 14:10:00,83.87,83.88,83.79,83.8,43200.0,78.7983,78.8077,78.7232,78.7326,43200.0
2015-01-20 14:20:00,83.81,83.9,83.74,83.87,49700.0,78.742,78.8265,78.6762,78.7983,49700.0
2015-01-20 14:30:00,83.87,84.09,83.85,84.05,60400.0,78.7983,79.005,78.7796,78.9675,60400.0
2015-01-20 14:40:00,84.05,84.31,84.04,84.31,60700.0,78.9675,79.2117,78.9581,79.2117,60700.0
2015-01-20 14:50:00,84.31,84.4,84.29,84.39,80100.0,79.2117,79.2963,79.1929,79.2869,80100.0
2015-01-20 15:00:00,84.39,84.43,84.29,84.42,68200.0,79.2869,79.3245,79.1929,79.3151,68200.0
2015-01-20 15:10:00,84.41,84.5,84.31,84.42,79100.0,79.3057,79.3902,79.2117,79.3151,79100.0
2015-01-20 15:20:00,84.42,84.44,84.27,84.29,110200.0,79.3151,79.3339,79.1742,79.1929,110200.0
2015-01-20 15:30:00,84.3,84.3,84.08,84.24,100500.0,79.2023,79.2023,78.9956,79.146,100500.0
2015-01-20 15:40:00,84.23,84.43,84.22,84.36,117300.0,79.1366,79.3245,79.1272,79.2587,117300.0
2015-01-20 15:50:00,84.37,84.37,84.19,84.28,213000.0,79.2681,79.2681,79.099,79.1836,213000.0
2015-01-21 09:30:00,83.78,84.06,83.3,84.06,158900.0,78.7138,78.9769,78.2628,78.9769,158900.0
2015-01-21 09:40:00,84.06,84.35,83.51,83.51,190600.0,78.9769,79.2493,78.4601,78.4601,190600.0
2015-01-21 09:50:00,83.51,83.9,83.51,83.7,84700.0,78.4601,78.8265,78.4601,78.6386,84700.0
2015-01-21 10:00:00,83.73,83.87,83.45,83.47,108000.0,78.6668,78.7983,78.4037,78.4225,108000.0
2015-01-21 10:10:00,83.48,83.74,83.38,83.68,83900.0,78.4319,78.6762,78.338,78.6198,83900.0
2015-01-21 10:20:00,83.69,83.85,83.64,83.75,90300.0,78.6292,78.7796,78.5823,78.6856,90300.0
2015-01-21 10:30:00,83.75,83.84,83.53,83.56,64900.0,78.6856,78.7702,78.4789,78.5071,64900.0
2015-01-21 10:40:00,83.56,83.96,83.54,83.96,58800.0,78.5071,78.8829,78.4883,78.8829,58800.0
2015-01-21 10:50:00,83.97,84.1,83.89,84.0,214400.0,78.8923,79.0144,78.8171,78.9205,214400.0
2015-01-21 11:00:00,84.0,84.27,84.0,84.14,134900.0,78.9205,79.1742,78.9205,79.052,134900.0
2015-01-21 11:10:00,84.14,84.22,83.98,84.05,83300.0,79.052,79.1272,78.9017,78.9675,83300.0
2015-01-21 11:20:00,84.05,84.05,83.86,83.96,78300.0,78.9675,78.9675,78.7889,78.8829,78300.0
2015-01-21 11:30:00,83.96,83.99,83.77,83.79,85300.0,78.8829,78.9111,78.7044,78.7232,85300.0
2015-01-21 11:40:00,83.79,83.95,83.72,83.95,47000.0,78.7232,78.8735,78.6574,78.8735,47000.0
2015-01-21 11:50:00,83.96,84.13,83.95,83.96,57900.0,78.8829,79.0426,78.8735,78.8829,57900.0
2015-01-21 12:00:00,83.97,84.03,83.82,83.84,48800.0,78.8923,78.9487,78.7514,78.7702,48800.0
2015-01-21 12:10:00,83.83,83.96,83.81,83.89,33000.0,78.7608,78.8829,78.742,78.8171,33000.0
2015-01-21 12:20:00,83.89,83.94,83.81,83.9,42600.0,78.8171,78.8641,78.742,78.8265,42600.0
2015-01-21 12:30:00,83.91,83.97,83.71,83.74,53000.0,78.8359,78.8923,78.648,78.6762,53000.0
2015-01-21 12:40:00,83.72,83.83,83.71,83.78,35700.0,78.6574,78.7608,78.648,78.7138,35700.0
2015-01-21 12:50:00,83.79,83.83,83.58,83.67,56200.0,78.7232,78.7608,78.5259,78.6104,56200.0
2015-01-21 13:00:00,83.66,83.82,83.59,83.79,48900.0,78.601,78.7514,78.5353,78.7232,48900.0
2015-01-21 13:10:00,83.8,83.87,83.71,83.85,62600.0,78.7326,78.7983,78.648,78.7796,62600.0
2015-01-21 13:20:00,83.84,83.89,83.6,83.64,58200.0,78.7702,78.8171,78.5447,78.5823,58200.0
2015-01-21 13:30:00,83.65,83.69,83.53,83.68,42300.0,78.5916,78.6292,78.4789,78.6198,42300.0
2015-01-21 13:40:00,83.68,83.79,83.62,83.68,44800.0,78.6198,78.7232,78.5635,78.6198,44800.0
2015-01-21 13:50:00,83.69,83.75,83.53,83.57,55800.0,78.6292,78.6856,78.4789,78.5165,55800.0
2015-01-21 14:00:00,83.56,83.59,83.45,83.55,52100.0,78.5071,78.5353,78.4037,78.4977,52100.0
2015-01-21 14:10:00,83.55,83.67,83.44,83.55,56500.0,78.4977,78.6104,78.3943,78.4977,56500.0
2015-01-21 14:20:00,83.56,83.65,83.51,83.54,57300.0,78.5071,78.5916,78.4601,78.4883,57300.0
2015-01-21 14:30:00,83.54,83.58,83.43,83.46,59300.0,78.4883,78.5259,78.385,78.4131,59300.0
2015-01-21 14:40:00,83.46,83.68,83.41,83.68,47200.0,78.4131,78.6198,78.3662,78.6198,47200.0
2015-01-21 14:50:00,83.69,83.77,83.61,83.72,49800.0,78.6292,78.7044,78.5541,78.6574,49800.0
2015-01-21 15:00:00,83.73,83.78,83.57,83.59,64200.0,78.6668,78.7138,78.5165,78.5353,64200.0
2015-01-21 15:10:00,83.6,83.78,83.53,83.74,68500.0,78.5447,78.7138,78.4789,78.6762,68500.0
2015-01-21 15:20:00,83.74,83.75,83.6,83.63,78900.0,78.6762,78.6856,78.5447,78.5729,78900.0
2015-01-21 15:30:00,83.63,83.78,83.6,83.73,95200.0,78.5729,78.7138,78.5447,78.6668,95200.0
2015-01-21 15:40:00,83.74,83.85,83.67,83.79,114000.0,78.6762,78.7796,78.6104,78.7232,114000.0
2015-01-21 15:50:00,83.79,83.8,83.69,83.73,153400.0,78.7232,78.7326,78.6292,78.6668,153400.0
2015-01-22 09:30:00,83.36,83.99,82.92,82.97,309600.0,78.3192,78.9111,77.9058,77.9528,309600.0
2015-01-22 09:40:00,82.97,83.1,82.5,82.82,146000.0,77.9528,78.0749,77.5112,77.8118,146000.0
2015-01-22 09:50:00,82.81,83.21,82.59,83.07,86900.0,77.8024,78.1783,77.5957,78.0467,86900.0
2015-01-22 10:00:00,83.05,83.54,83.04,83.23,113200.0,78.0279,78.4883,78.0185,78.197,113200.0
2015-01-22 10:10:00,83.23,83.57,83.16,83.49,93700.0,78.197,78.5165,78.1313,78.4413,93700.0
2015-01-22 10:20:00,83.54,83.71,83.4,83.41,79500.0,78.4883,78.648,78.3568,78.3662,79500.0
2015-01-22 10:30:00,83.41,83.6,83.22,83.55,118900.0,78.3662,78.5447,78.1876,78.4977,118900.0
2015-01-22 10:40:00,83.53,83.75,83.49,83.71,55800.0,78.4789,78.6856,78.4413,78.648,55800.0
2015-01-22 10:50:00,83.71,84.14,83.71,84.1,124500.0,78.648,79.052,78.648,79.0144,124500.0
2015-01-22 11:00:00,84.09,84.13,83.76,83.84,106900.0,79.005,79.0426,78.695,78.7702,106900.0
2015-01-22 11:10:00,83.85,83.85,83.59,83.61,140000.0,78.7796,78.7796,78.5353,78.5541,140000.0
2015-01-22 11:20:00,83.61,83.89,83.58,83.84,118800.0,78.5541,78.8171,78.5259,78.7702,118800.0
2015-01-22 11:30:00,83.85,83.87,83.49,83.52,71500.0,78.7796,78.7983,78.4413,78.4695,71500.0
2015-01-22 11:40:00,83.51,83.65,83.51,83.54,55300.0,78.4601,78.5916,78.4601,78.4883,55300.0
2015-01-22 11:50:00,83.54,83.71,83.47,83.71,48100.0,78.4883,78.648,78.4225,78.648,48100.0
2015-01-22 12:00:00,83.71,83.76,83.62,83.65,59600.0,78.648,78.695,78.5635,78.5916,59600.0
2015-01-22 12:10:00,83.66,83.88,83.62,83.84,52600.0,78.601,78.8077,78.5635,78.7702,52600.0
2015-01-22 12:20:00,83.84,83.92,83.8,83.87,40200.0,78.7702,78.8453,78.7326,78.7983,40200.0
2015-01-22 12:30:00,83.86,83.89,83.81,83.81,47400.0,78.7889,78.8171,78.742,78.742,47400.0
2015-01-22 12:40:00,83.81,83.88,83.78,83.85,41600.0,78.742,78.8077,78.7138,78.7796,41600.0
2015-01-22 12:50:00,83.85,83.85,83.61,83.71,41800.0,78.7796,78.7796,78.5541,78.648,41800.0
2015-01-22 13:00:00,83.7,83.9,83.69,83.89,41600.0,78.6386,78.8265,78.6292,78.8171,41600.0
2015-01-22 13:10:00,83.88,83.92,83.78,83.79,38400.0,78.8077,78.8453,78.7138,78.7232,38400.0
2015-01-22 13:20:00,83.79,83.87,83.75,83.83,28700.0,78.7232,78.7983,78.6856,78.7608,28700.0
2015-01-22 13:30:00,83.83,83.9,83.68,83.72,48100.0,78.7608,78.8265,78.6198,78.6574,48100.0
2015-01-22 13:40:00,83.71,83.85,83.69,83.81,42000.0,78.648,78.7796,78.6292,78.742,42000.0
2015-01-22 13:50:00,83.82,83.92,83.8,83.92,52900.0,78.7514,78.8453,78.7326,78.8453,52900.0
2015-01-22 14:00:00,83.9,83.99,83.83,83.92,64900.0,78.8265,78.9111,78.7608,78.8453,64900.0
2015-01-22 14:10:00,83.91,84.02,83.85,83.95,67400.0,78.8359,78.9393,78.7796,78.8735,67400.0
2015-01-22 14:20:00,83.94,83.94,83.76,83.79,133200.0,78.8641,78.8641,78.695,78.7232,133200.0
2015-01-22 14:30:00,83.79,84.11,83.76,83.96,295400.0,78.7232,79.0238,78.695,78.8829,295400.0
2015-01-22 14:40:00,83.98,84.25,83.87,84.2,193500.0,78.9017,79.1554,78.7983,79.1084,193500.0
2015-01-22 14:50:00,84.21,84.42,84.21,84.34,185100.0,79.1178,79.3151,79.1178,79.2399,185100.0
2015-01-22 15:00:00,84.36,84.5,84.33,84.48,79700.0,79.2587,79.3902,79.2305,79.3715,79700.0
2015-01-22 15:10:00,84.48,84.53,84.4,84.51,75300.0,79.3715,79.4184,79.2963,79.3996,75300.0
2015-01-22 15:20:00,84.5,84.53,84.32,84.46,94400.0,79.3902,79.4184,79.2211,79.3527,94400.0
2015-01-22 15:30:00,84.45,84.5,84.38,84.44,114700.0,79.3433,79.3902,79.2775,79.3339,114700.0
2015-01-22 15:40:00,84.44,84.45,84.32,84.33,155100.0,79.3339,79.3433,79.2211,79.2305,155100.0
2015-01-22 15:50:00,84.34,84.36,84.24,84.31,342600.0,79.2399,79.2587,79.146,79.2117,342600.0
2015-01-23 09:30:00,84.28,84.7,84.22,84.44,362800.0,79.1836,79.5782,79.1272,79.3339,362800.0
2015-01-23 09:40:00,84.42,84.65,84.2,84.29,124500.0,79.3151,79.5312,79.1084,79.1929,124500.0
2015-01-23 09:50:00,84.25,84.45,84.1,84.45,89500.0,79.1554,79.3433,79.0144,79.3433,89500.0
2015-01-23 10:00:00,84.45,84.48,84.27,84.3,131500.0,79.3433,79.3715,79.1742,79.2023,131500.0
2015-01-23 10:10:00,84.3,84.33,84.11,84.14,106300.0,79.2023,79.2305,79.0238,79.052,106300.0
2015-01-23 10:20:00,84.15,84.23,84.0,84.19,121900.0,79.0614,79.1366,78.9205,79.099,121900.0
2015-01-23 10:30:00,84.18,84.24,84.02,84.07,59000.0,79.0896,79.146,78.9393,78.9862,59000.0
2015-01-23 10:40:00,84.07,84.1,83.8,83.93,74000.0,78.9862,79.0144,78.7326,78.8547,74000.0
2015-01-23 10:50:00,83.94,84.24,83.87,84.09,75700.0,78.8641,79.146,78.7983,79.005,75700.0
2015-01-23 11:00:00,84.09,84.11,83.95,83.97,128400.0,79.005,79.0238,78.8735,78.8923,128400.0
2015-01-23 11:10:00,83.97,84.0,83.87,84.0,61500.0,78.8923,78.9205,78.7983,78.9205,61500.0
2015-01-23 11:20:00,83.99,84.07,83.94,84.07,79900.0,78.9111,78.9862,78.8641,78.9862,79900.0
2015-01-23 11:30:00,84.08,84.2,84.04,84.14,76700.0,78.9956,79.1084,78.9581,79.052,76700.0
2015-01-23 11:40:00,84.14,84.19,84.08,84.08,79400.0,79.052,79.099,78.9956,78.9956,79400.0
2015-01-23 11:50:00,84.07,84.08,83.93,84.04,65300.0,78.9862,78.9956,78.8547,78.9581,65300.0
2015-01-23 12:00:00,84.05,84.14,83.98,84.12,53000.0,78.9675,79.052,78.9017,79.0332,53000.0
2015-01-23 12:10:00,84.13,84.3,84.05,84.06,57000.0,79.0426,79.2023,78.9675,78.9769,57000.0
2015-01-23 12:20:00,84.07,84.25,84.04,84.24,45300.0,78.9862,79.1554,78.9581,79.146,45300.0
2015-01-23 12:30:00,84.21,84.38,84.21,84.37,46800.0,79.1178,79.2775,79.1178,79.2681,46800.0
2015-01-23 12:40:00,84.38,84.5,84.36,84.46,75400.0,79.2775,79.3902,79.2587,79.3527,75400.0
2015-01-23 12:50:00,84.46,84.56,84.35,84.56,61700.0,79.3527,79.4466,79.2493,79.4466,61700.0
2015-01-23 13:00:00,84.55,84.56,84.39,84.49,81000.0,79.4372,79.4466,79.2869,79.3809,81000.0
2015-01-23 13:10:00,84.49,84.63,84.47,84.55,98100.0,79.3809,79.5124,79.3621,79.4372,98100.0
2015-01-23 13:20:00,84.55,84.74,84.54,84.71,55700.0,79.4372,79.6157,79.4278,79.5875,55700.0
2015-01-23 13:30:00,84.72,84.83,84.72,84.8,49200.0,79.5969,79.7003,79.5969,79.6721,49200.0
2015-01-23 13:40:00,84.8,84.83,84.72,84.77,81200.0,79.6721,79.7003,79.5969,79.6439,81200.0
2015-01-23 13:50:00,84.76,84.8,84.67,84.67,55400.0,79.6345,79.6721,79.55,79.55,55400.0
2015-01-23 14:00:00,84.67,84.68,84.56,84.59,67000.0,79.55,79.5594,79.4466,79.4748,67000.0
2015-01-23 14:10:00,84.58,84.67,84.53,84.64,48300.0,79.4654,79.55,79.4184,79.5218,48300.0
2015-01-23 14:20:00,84.63,84.78,84.63,84.73,47600.0,79.5124,79.6533,79.5124,79.6063,47600.0
2015-01-23 14:30:00,84.73,84.76,84.6,84.65,47900.0,79.6063,79.6345,79.4842,79.5312,47900.0
2015-01-23 14:40:00,84.65,84.7,84.49,84.53,36600.0,79.5312,79.5782,79.3809,79.4184,36600.0
2015-01-23 14:50:00,84.51,84.58,84.47,84.53,36900.0,79.3996,79.4654,79.3621,79.4184,36900.0
2015-01-23 15:00:00,84.52,84.55,84.36,84.47,77200.0,79.409,79.4372,79.2587,79.3621,77200.0
2015-01-23 15:10:00,84.48,84.58,84.39,84.54,70100.0,79.3715,79.4654,79.2869,79.4278,70100.0
2015-01-23 15:20:00,84.54,84.59,84.5,84.58,50900.0,79.4278,79.4748,79.3902,79.4654,50900.0
2015-01-23 15:30:00,84.59,84.59,84.36,84.38,152000.0,79.4748,79.4748,79.2587,79.2775,152000.0
2015-01-23 15:40:00,84.38,84.44,84.27,84.34,104600.0,79.2775,79.3339,79.1742,79.2399,104600.0
2015-01-23 15:50:00,84.33,84.51,84.24,84.41,488800.0,79.2305,79.3996,79.146,79.3057,488800.0
2015-01-26 09:30:00,84.3,84.7,83.57,83.74,314000.0,79.2023,79.5782,78.5165,78.6762,314000.0
2015-01-26 09:40:00,83.73,83.75,83.01,83.02,338200.0,78.6668,78.6856,77.9903,77.9997,338200.0
2015-01-26 09:50:00,83.01,83.32,82.87,83.27,328700.0,77.9903,78.2816,77.8588,78.2346,328700.0
2015-01-26 10:00:00,83.29,83.58,83.19,83.55,99400.0,78.2534,78.5259,78.1595,78.4977,99400.0
2015-01-26 10:10:00,83.55,83.59,83.35,83.4,131900.0,78.4977,78.5353,78.3098,78.3568,131900.0
2015-01-26 10:20:00,83.4,83.46,83.29,83.29,141100.0,78.3568,78.4131,78.2534,78.2534,141100.0
2015-01-26 10:30:00,83.3,83.36,83.07,83.08,161600.0,78.2628,78.3192,78.0467,78.0561,161600.0
2015-01-26 10:40:00,83.07,83.31,83.04,83.2,137100.0,78.0467,78.2722,78.0185,78.1689,137100.0
2015-01-26 10:50:00,83.21,83.25,83.1,83.12,75600.0,78.1783,78.2158,78.0749,78.0937,75600.0
2015-01-26 11:00:00,83.12,83.33,83.03,83.16,90900.0,78.0937,78.291,78.0091,78.1313,90900.0
2015-01-26 11:10:00,83.16,83.3,83.13,83.2,95200.0,78.1313,78.2628,78.1031,78.1689,95200.0
2015-01-26 11:20:00,83.2,83.35,83.14,83.24,77900.0,78.1689,78.3098,78.1125,78.2064,77900.0
2015-01-26 11:30:00,83.24,83.29,83.13,83.27,91100.0,78.2064,78.2534,78.1031,78.2346,91100.0
2015-01-26 11:40:00,83.27,83.35,83.24,83.25,106200.0,78.2346,78.3098,78.2064,78.2158,106200.0
2015-01-26 11:50:00,83.25,83.31,83.22,83.29,127300.0,78.2158,78.2722,78.1876,78.2534,127300.0
2015-01-26 12:00:00,83.3,83.3,83.24,83.26,76500.0,78.2628,78.2628,78.2064,78.2252,76500.0
2015-01-26 12:10:00,83.25,83.28,83.2,83.25,83800.0,78.2158,78.244,78.1689,78.2158,83800.0
2015-01-26 12:20:00,83.25,83.3,83.2,83.22,65300.0,78.2158,78.2628,78.1689,78.1876,65300.0
2015-01-26 12:30:00,83.22,83.23,83.16,83.19,101200.0,78.1876,78.197,78.1313,78.1595,101200.0
2015-01-26 12:40:00,83.2,83.23,83.18,83.21,70400.0,78.1689,78.197,78.1501,78.1783,70400.0
2015-01-26 12:50:00,83.22,83.25,83.19,83.19,47300.0,78.1876,78.2158,78.1595,78.1595,47300.0
2015-01-26 13:00:00,83.19,83.22,83.17,83.2,39200.0,78.1595,78.1876,78.1407,78.1689,39200.0
2015-01-26 13:10:00,83.2,83.22,83.05,83.07,122500.0,78.1689,78.1876,78.0279,78.0467,122500.0
2015-01-26 13:20:00,83.08,83.08,83.0,83.02,90700.0,78.0561,78.0561,77.981,77.9997,90700.0
2015-01-26 13:30:00,83.02,83.09,83.02,83.08,65500.0,77.9997,78.0655,77.9997,78.0561,65500.0
2015-01-26 13:40:00,83.08,83.25,83.07,83.2,119400.0,78.0561,78.2158,78.0467,78.1689,119400.0
2015-01-26 13:50:00,83.2,83.28,83.15,83.19,69400.0,78.1689,78.244,78.1219,78.1595,69400.0
2015-01-26 14:00:00,83.2,83.3,83.18,83.3,85200.0,78.1689,78.2628,78.1501,78.2628,85200.0
2015-01-26 14:10:00,83.29,83.31,83.19,83.31,122800.0,78.2534,78.2722,78.1595,78.2722,122800.0
2015-01-26 14:20:00,83.31,83.4,83.29,83.4,181400.0,78.2722,78.3568,78.2534,78.3568,181400.0
2015-01-26 14:30:00,83.4,83.44,83.34,83.38,66000.0,78.3568,78.3943,78.3004,78.338,66000.0
2015-01-26 14:40:00,83.39,83.47,83.32,83.38,134600.0,78.3474,78.4225,78.2816,78.338,134600.0
2015-01-26 14:50:00,83.38,83.41,83.37,83.4,115600.0,78.338,78.3662,78.3286,78.3568,115600.0
2015-01-26 15:00:00,83.41,83.51,83.36,83.51,108700.0,78.3662,78.4601,78.3192,78.4601,108700.0
2015-01-26 15:10:00,83.51,83.51,83.34,83.46,142800.0,78.4601,78.4601,78.3004,78.4131,142800.0
2015-01-26 15:20:00,83.46,83.53,83.44,83.45,133300.0,78.4131,78.4789,78.3943,78.4037,133300.0
2015-01-26 15:30:00,83.45,83.6,83.42,83.58,190700.0,78.4037,78.5447,78.3756,78.5259,190700.0
2015-01-26 15:40:00,83.58,83.59,83.51,83.52,116900.0,78.5259,78.5353,78.4601,78.4695,116900.0
2015-01-26 15:50:00,83.53,83.6,83.52,83.58,218500.0,78.4789,78.5447,78.4695,78.5259,218500.0
2015-01-27 09:30:00,82.61,82.81,82.03,82.32,238300.0,77.6145,77.8024,77.0696,77.3421,238300.0
2015-01-27 09:40:00,82.32,82.32,81.94,82.08,163300.0,77.3421,77.3421,76.9851,77.1166,163300.0
2015-01-27 09:50:00,82.06,82.18,81.77,81.8,207900.0,77.0978,77.2105,76.8253,76.8535,207900.0
2015-01-27 10:00:00,81.8,82.07,81.68,81.88,168400.0,76.8535,77.1072,76.7408,76.9287,168400.0
2015-01-27 10:10:00,81.89,81.96,81.59,81.61,201800.0,76.9381,77.0038,76.6562,76.675,201800.0
2015-01-27 10:20:00,81.6,81.77,81.52,81.58,136900.0,76.6656,76.8253,76.5904,76.6468,136900.0
2015-01-27 10:30:00,81.57,81.57,81.18,81.27,166300.0,76.6374,76.6374,76.271,76.3556,166300.0
2015-01-27 10:40:00,81.27,81.33,81.06,81.26,146600.0,76.3556,76.4119,76.1583,76.3462,146600.0
2015-01-27 10:50:00,81.25,81.28,81.13,81.18,126600.0,76.3368,76.365,76.224,76.271,126600.0
2015-01-27 11:00:00,81.18,81.36,81.11,81.36,81300.0,76.271,76.4401,76.2052,76.4401,81300.0
2015-01-27 11:10:00,81.36,81.4,81.27,81.28,94900.0,76.4401,76.4777,76.3556,76.365,94900.0
2015-01-27 11:20:00,81.28,81.31,80.96,81.16,147200.0,76.365,76.3931,76.0643,76.2522,147200.0
2015-01-27 11:30:00,81.17,81.53,81.17,81.44,102400.0,76.2616,76.5998,76.2616,76.5153,102400.0
2015-01-27 11:40:00,81.44,81.58,81.26,81.56,100100.0,76.5153,76.6468,76.3462,76.628,100100.0
2015-01-27 11:50:00,81.57,81.63,81.4,81.46,97300.0,76.6374,76.6938,76.4777,76.5341,97300.0
2015-01-27 12:00:00,81.46,81.64,81.46,81.58,135100.0,76.5341,76.7032,76.5341,76.6468,135100.0
2015-01-27 12:10:00,81.58,81.66,81.5,81.59,63000.0,76.6468,76.722,76.5717,76.6562,63000.0
2015-01-27 12:20:00,81.59,81.71,81.54,81.7,77500.0,76.6562,76.769,76.6092,76.7596,77500.0
2015-01-27 12:30:00,81.7,81.72,81.6,81.67,88100.0,76.7596,76.7784,76.6656,76.7314,88100.0
2015-01-27 12:40:00,81.67,81.76,81.61,81.65,167500.0,76.7314,76.8159,76.675,76.7126,167500.0
2015-01-27 12:50:00,81.65,81.95,81.61,81.95,258400.0,76.7126,76.9944,76.675,76.9944,258400.0
2015-01-27 13:00:00,81.96,82.05,81.87,82.05,52000.0,77.0038,77.0884,76.9193,77.0884,52000.0
2015-01-27 13:10:00,82.06,82.34,82.03,82.25,58200.0,77.0978,77.3609,77.0696,77.2763,58200.0
2015-01-27 13:20:00,82.25,82.46,82.25,82.33,74400.0,77.2763,77.4736,77.2763,77.3515,74400.0
2015-01-27 13:30:00,82.34,82.45,82.29,82.43,59100.0,77.3609,77.4642,77.3139,77.4454,59100.0
2015-01-27 13:40:00,82.44,82.47,82.21,82.31,54200.0,77.4548,77.483,77.2387,77.3327,54200.0
2015-01-27 13:50:00,82.32,82.45,82.23,82.4,90400.0,77.3421,77.4642,77.2575,77.4172,90400.0
2015-01-27 14:00:00,82.39,82.49,82.33,82.36,50900.0,77.4078,77.5018,77.3515,77.3797,50900.0
2015-01-27 14:10:00,82.36,82.5,82.32,82.49,93900.0,77.3797,77.5112,77.3421,77.5018,93900.0
2015-01-27 14:20:00,82.5,82.67,82.49,82.54,72800.0,77.5112,77.6709,77.5018,77.5488,72800.0
2015-01-27 14:30:00,82.54,82.59,82.45,82.59,82800.0,77.5488,77.5957,77.4642,77.5957,82800.0
2015-01-27 14:40:00,82.58,82.59,82.4,82.51,58500.0,77.5864,77.5957,77.4172,77.5206,58500.0
2015-01-27 14:50:00,82.51,82.57,82.24,82.26,76700.0,77.5206,77.577,77.2669,77.2857,76700.0
2015-01-27 15:00:00,82.26,82.38,82.24,82.3,60600.0,77.2857,77.3984,77.2669,77.3233,60600.0
2015-01-27 15:10:00,82.3,82.34,82.19,82.21,85500.0,77.3233,77.3609,77.2199,77.2387,85500.0
2015-01-27 15:20:00,82.22,82.25,81.91,81.91,133600.0,77.2481,77.2763,76.9569,76.9569,133600.0
2015-01-27 15:30:00,81.91,82.04,81.85,81.89,128100.0,76.9569,77.079,76.9005,76.9381,128100.0
2015-01-27 15:40:00,81.89,81.95,81.82,81.85,220200.0,76.9381,76.9944,76.8723,76.9005,220200.0
2015-01-27 15:50:00,81.85,81.85,81.67,81.8,317100.0,76.9005,76.9005,76.7314,76.8535,317100.0
2015-01-28 09:30:00,83.33,83.55,82.18,82.37,317700.0,78.291,78.4977,77.2105,77.389,317700.0
2015-01-28 09:40:00,82.33,82.75,82.32,82.42,105500.0,77.3515,77.7461,77.3421,77.436,105500.0
2015-01-28 09:50:00,82.42,82.56,82.16,82.22,116000.0,77.436,77.5676,77.1917,77.2481,116000.0
2015-01-28 10:00:00,82.23,82.59,82.19,82.55,101300.0,77.2575,77.5957,77.2199,77.5582,101300.0
2015-01-28 10:10:00,82.55,82.58,82.13,82.23,83100.0,77.5582,77.5864,77.1636,77.2575,83100.0
2015-01-28 10:20:00,82.26,83.1,82.25,82.25,228000.0,77.2857,78.0749,77.2763,77.2763,228000.0
2015-01-28 10:30:00,82.24,82.3,81.82,81.88,110000.0,77.2669,77.3233,76.8723,76.9287,110000.0
2015-01-28 10:40:00,81.88,81.9,81.55,81.6,134800.0,76.9287,76.9475,76.6186,76.6656,134800.0
2015-01-28 10:50:00,81.62,81.67,81.45,81.64,79300.0,76.6844,76.7314,76.5247,76.7032,79300.0
2015-01-28 11:00:00,81.64,82.01,81.52,82.0,102100.0,76.7032,77.0508,76.5904,77.0414,102100.0
2015-01-28 11:10:00,82.0,82.0,81.61,81.77,76300.0,77.0414,77.0414,76.675,76.8253,76300.0
2015-01-28 11:20:00,81.77,82.0,81.68,81.98,92700.0,76.8253,77.0414,76.7408,77.0226,92700.0
2015-01-28 11:30:00,82.0,82.21,81.96,82.18,67900.0,77.0414,77.2387,77.0038,77.2105,67900.0
2015-01-28 11:40:00,82.18,82.33,82.09,82.28,67000.0,77.2105,77.3515,77.126,77.3045,67000.0
2015-01-28 11:50:00,82.27,82.27,82.11,82.25,46800.0,77.2951,77.2951,77.1448,77.2763,46800.0
2015-01-28 12:00:00,82.24,82.44,82.24,82.39,58400.0,77.2669,77.4548,77.2669,77.4078,58400.0
2015-01-28 12:10:00,82.4,82.42,82.19,82.38,78000.0,77.4172,77.436,77.2199,77.3984,78000.0
2015-01-28 12:20:00,82.38,82.45,82.26,82.45,62300.0,77.3984,77.4642,77.2857,77.4642,62300.0
2015-01-28 12:30:00,82.45,82.47,82.26,82.28,45200.0,77.4642,77.483,77.2857,77.3045,45200.0
2015-01-28 12:40:00,82.28,82.31,82.22,82.27,53200.0,77.3045,77.3327,77.2481,77.2951,53200.0
2015-01-28 12:50:00,82.26,82.28,82.12,82.13,77400.0,77.2857,77.3045,77.1542,77.1636,77400.0
2015-01-28 13:00:00,82.12,82.28,82.01,82.28,67100.0,77.1542,77.3045,77.0508,77.3045,67100.0
2015-01-28 13:10:00,82.29,82.3,82.11,82.17,45900.0,77.3139,77.3233,77.1448,77.2011,45900.0
2015-01-28 13:20:00,82.19,82.32,82.14,82.14,45600.0,77.2199,77.3421,77.173,77.173,45600.0
2015-01-28 13:30:00,82.13,82.35,82.11,82.2,40700.0,77.1636,77.3703,77.1448,77.2293,40700.0
2015-01-28 13:40:00,82.18,82.22,82.09,82.17,39700.0,77.2105,77.2481,77.126,77.2011,39700.0
2015-01-28 13:50:00,82.17,82.2,81.81,81.88,57900.0,77.2011,77.2293,76.8629,76.9287,57900.0
2015-01-28 14:00:00,81.9,82.33,81.78,81.83,108500.0,76.9475,77.3515,76.8347,76.8817,108500.0
2015-01-28 14:10:00,81.83,82.04,81.65,81.96,79300.0,76.8817,77.079,76.7126,77.0038,79300.0
2015-01-28 14:20:00,81.95,82.06,81.71,81.78,151900.0,76.9944,77.0978,76.769,76.8347,151900.0
2015-01-28 14:30:00,81.76,81.87,81.62,81.65,128200.0,76.8159,76.9193,76.6844,76.7126,128200.0
2015-01-28 14:40:00,81.65,81.86,81.6,81.68,124000.0,76.7126,76.9099,76.6656,76.7408,124000.0
2015-01-28 14:50:00,81.68,81.86,81.59,81.66,107000.0,76.7408,76.9099,76.6562,76.722,107000.0
2015-01-28 15:00:00,81.66,81.84,81.61,81.68,106100.0,76.722,76.8911,76.675,76.7408,106100.0
2015-01-28 15:10:00,81.68,81.71,81.29,81.34,120300.0,76.7408,76.769,76.3744,76.4213,120300.0
2015-01-28 15:20:00,81.33,81.41,81.21,81.31,112500.0,76.4119,76.4871,76.2992,76.3931,112500.0
2015-01-28 15:30:00,81.32,81.34,80.95,81.03,203700.0,76.4025,76.4213,76.0549,76.1301,203700.0
2015-01-28 15:40:00,81.02,81.03,80.67,80.96,196700.0,76.1207,76.1301,75.7918,76.0643,196700.0
2015-01-28 15:50:00,80.95,81.01,80.71,80.75,336500.0,76.0549,76.1113,75.8294,75.867,336500.0
2015-01-29 09:30:00,80.3,80.48,80.01,80.14,288600.0,75.4442,75.6133,75.1718,75.2939,288600.0
2015-01-29 09:40:00,80.12,80.16,79.82,79.89,321100.0,75.2751,75.3127,74.9932,75.059,321100.0
2015-01-29 09:50:00,79.9,80.52,79.86,80.37,161800.0,75.0684,75.6509,75.0308,75.51,161800.0
2015-01-29 10:00:00,80.36,80.61,80.2,80.61,145400.0,75.5006,75.7355,75.3503,75.7355,145400.0
2015-01-29 10:10:00,80.6,80.78,80.51,80.75,142400.0,75.7261,75.8952,75.6415,75.867,142400.0
2015-01-29 10:20:00,80.75,80.84,80.51,80.81,89900.0,75.867,75.9516,75.6415,75.9234,89900.0
2015-01-29 10:30:00,80.81,80.84,80.53,80.66,107700.0,75.9234,75.9516,75.6603,75.7825,107700.0
2015-01-29 10:40:00,80.68,80.68,80.29,80.48,93500.0,75.8012,75.8012,75.4348,75.6133,93500.0
2015-01-29 10:50:00,80.49,80.63,80.32,80.59,62200.0,75.6227,75.7543,75.463,75.7167,62200.0
2015-01-29 11:00:00,80.58,80.62,80.31,80.53,94900.0,75.7073,75.7449,75.4536,75.6603,94900.0
2015-01-29 11:10:00,80.53,80.74,80.4,80.42,71800.0,75.6603,75.8576,75.5382,75.557,71800.0
2015-01-29 11:20:00,80.42,80.54,80.3,80.36,71600.0,75.557,75.6697,75.4442,75.5006,71600.0
2015-01-29 11:30:00,80.38,80.73,80.37,80.71,80500.0,75.5194,75.8482,75.51,75.8294,80500.0
2015-01-29 11:40:00,80.73,80.74,80.51,80.61,73700.0,75.8482,75.8576,75.6415,75.7355,73700.0
2015-01-29 11:50:00,80.62,80.74,80.58,80.58,67600.0,75.7449,75.8576,75.7073,75.7073,67600.0
2015-01-29 12:00:00,80.58,80.81,80.51,80.72,71600.0,75.7073,75.9234,75.6415,75.8388,71600.0
2015-01-29 12:10:00,80.72,80.84,80.67,80.75,78700.0,75.8388,75.9516,75.7918,75.867,78700.0
2015-01-29 12:20:00,80.77,80.88,80.58,80.65,70900.0,75.8858,75.9892,75.7073,75.7731,70900.0
2015-01-29 12:30:00,80.66,80.73,80.55,80.62,57100.0,75.7825,75.8482,75.6791,75.7449,57100.0
2015-01-29 12:40:00,80.63,80.7,80.51,80.56,48900.0,75.7543,75.82,75.6415,75.6885,48900.0
2015-01-29 12:50:00,80.56,80.69,80.47,80.65,48600.0,75.6885,75.8106,75.6039,75.7731,48600.0
2015-01-29 13:00:00,80.66,80.76,80.58,80.6,67900.0,75.7825,75.8764,75.7073,75.7261,67900.0
2015-01-29 13:10:00,80.59,80.81,80.57,80.8,50300.0,75.7167,75.9234,75.6979,75.914,50300.0
2015-01-29 13:20:00,80.8,80.92,80.79,80.87,77600.0,75.914,76.0267,75.9046,75.9798,77600.0
2015-01-29 13:30:00,80.86,80.97,80.77,80.89,131100.0,75.9704,76.0737,75.8858,75.9985,131100.0
2015-01-29 13:40:00,80.88,81.06,80.86,81.05,125100.0,75.9892,76.1583,75.9704,76.1489,125100.0
2015-01-29 13:50:00,81.04,81.15,81.02,81.04,131300.0,76.1395,76.2428,76.1207,76.1395,131300.0
2015-01-29 14:00:00,81.03,81.22,81.01,81.03,102700.0,76.1301,76.3086,76.1113,76.1301,102700.0
2015-01-29 14:10:00,81.02,81.07,80.95,80.99,236600.0,76.1207,76.1677,76.0549,76.0925,236600.0
2015-01-29 14:20:00,80.98,81.01,80.87,80.93,133800.0,76.0831,76.1113,75.9798,76.0361,133800.0
2015-01-29 14:30:00,80.92,81.09,80.91,81.09,125800.0,76.0267,76.1865,76.0173,76.1865,125800.0
2015-01-29 14:40:00,81.08,81.1,80.98,81.01,114900.0,76.1771,76.1958,76.0831,76.1113,114900.0
2015-01-29 14:50:00,81.01,81.04,80.9,81.02,110300.0,76.1113,76.1395,76.0079,76.1207,110300.0
2015-01-29 15:00:00,81.01,81.08,80.93,81.08,161800.0,76.1113,76.1771,76.0361,76.1771,161800.0
2015-01-29 15:10:00,81.08,81.17,80.97,81.17,209500.0,76.1771,76.2616,76.0737,76.2616,209500.0
2015-01-29 15:20:00,81.18,81.42,81.13,81.31,144300.0,76.271,76.4965,76.224,76.3931,144300.0
2015-01-29 15:30:00,81.32,81.51,81.32,81.49,277800.0,76.4025,76.5811,76.4025,76.5623,277800.0
2015-01-29 15:40:00,81.5,81.52,81.31,81.36,340700.0,76.5717,76.5904,76.3931,76.4401,340700.0
2015-01-29 15:50:00,81.36,81.55,81.31,81.44,515200.0,76.4401,76.6186,76.3931,76.5153,515200.0
2015-01-30 09:30:00,84.0,84.18,82.18,83.48,1211300.0,78.9205,79.0896,77.2105,78.4319,1211300.0
2015-01-30 09:40:00,83.45,83.8,82.96,83.57,557500.0,78.4037,78.7326,77.9434,78.5165,557500.0
2015-01-30 09:50:00,83.6,84.8,83.6,84.36,610900.0,78.5447,79.6721,78.5447,79.2587,610900.0
2015-01-30 10:00:00,84.32,84.64,83.74,83.74,364100.0,79.2211,79.5218,78.6762,78.6762,364100.0
2015-01-30 10:10:00,83.76,83.84,83.35,83.54,239700.0,78.695,78.7702,78.3098,78.4883,239700.0
2015-01-30 10:20:00,83.52,83.7,83.43,83.56,292500.0,78.4695,78.6386,78.385,78.5071,292500.0
2015-01-30 10:30:00,83.54,83.54,83.12,83.18,259000.0,78.4883,78.4883,78.0937,78.1501,259000.0
2015-01-30 10:40:00,83.17,83.17,82.75,83.03,376900.0,78.1407,78.1407,77.7461,78.0091,376900.0
2015-01-30 10:50:00,83.03,83.05,82.43,82.54,273600.0,78.0091,78.0279,77.4454,77.5488,273600.0
2015-01-30 11:00:00,82.54,82.71,82.28,82.29,253400.0,77.5488,77.7085,77.3045,77.3139,253400.0
2015-01-30 11:10:00,82.29,82.3,81.75,81.81,269800.0,77.3139,77.3233,76.8065,76.8629,269800.0
2015-01-30 11:20:00,81.82,82.3,81.62,82.25,253600.0,76.8723,77.3233,76.6844,77.2763,253600.0
2015-01-30 11:30:00,82.25,82.64,82.25,82.34,254000.0,77.2763,77.6427,77.2763,77.3609,254000.0
2015-01-30 11:40:00,82.34,82.51,82.26,82.29,146500.0,77.3609,77.5206,77.2857,77.3139,146500.0
2015-01-30 11:50:00,82.28,82.41,82.09,82.23,145000.0,77.3045,77.4266,77.126,77.2575,145000.0
2015-01-30 12:00:00,82.25,82.54,82.14,82.17,170500.0,77.2763,77.5488,77.173,77.2011,170500.0
2015-01-30 12:10:00,82.17,82.34,82.01,82.28,163500.0,77.2011,77.3609,77.0508,77.3045,163500.0
2015-01-30 12:20:00,82.28,82.59,82.22,82.48,183500.0,77.3045,77.5957,77.2481,77.4924,183500.0
2015-01-30 12:30:00,82.48,82.49,82.15,82.21,143400.0,77.4924,77.5018,77.1824,77.2387,143400.0
2015-01-30 12:40:00,82.21,82.3,82.13,82.27,120500.0,77.2387,77.3233,77.1636,77.2951,120500.0
2015-01-30 12:50:00,82.26,82.41,82.09,82.16,138800.0,77.2857,77.4266,77.126,77.1917,138800.0
2015-01-30 13:00:00,82.17,82.26,81.97,81.98,136500.0,77.2011,77.2857,77.0132,77.0226,136500.0
2015-01-30 13:10:00,81.99,82.17,81.93,82.12,197500.0,77.032,77.2011,76.9757,77.1542,197500.0
2015-01-30 13:20:00,82.13,82.49,82.1,82.48,158900.0,77.1636,77.5018,77.1354,77.4924,158900.0
2015-01-30 13:30:00,82.48,82.69,82.43,82.56,245800.0,77.4924,77.6897,77.4454,77.5676,245800.0
2015-01-30 13:40:00,82.55,82.82,82.47,82.79,196200.0,77.5582,77.8118,77.483,77.7837,196200.0
2015-01-30 13:50:00,82.8,82.98,82.7,82.95,227000.0,77.793,77.9622,77.6991,77.934,227000.0
2015-01-30 14:00:00,82.95,82.96,82.36,82.53,177500.0,77.934,77.9434,77.3797,77.5394,177500.0
2015-01-30 14:10:00,82.53,82.79,82.43,82.75,126400.0,77.5394,77.7837,77.4454,77.7461,126400.0
2015-01-30 14:20:00,82.75,82.99,82.67,82.73,201100.0,77.7461,77.9716,77.6709,77.7273,201100.0
2015-01-30 14:30:00,82.72,82.74,82.14,82.14,227500.0,77.7179,77.7367,77.173,77.173,227500.0
2015-01-30 14:40:00,82.14,82.26,81.72,81.81,183200.0,77.173,77.2857,76.7784,76.8629,183200.0
2015-01-30 14:50:00,81.8,81.9,81.63,81.74,226500.0,76.8535,76.9475,76.6938,76.7971,226500.0
2015-01-30 15:00:00,81.73,81.92,81.48,81.57,301200.0,76.7878,76.9663,76.5529,76.6374,301200.0
2015-01-30 15:10:00,81.57,81.83,81.57,81.7,260900.0,76.6374,76.8817,76.6374,76.7596,260900.0
2015-01-30 15:20:00,81.7,81.96,81.54,81.92,317700.0,76.7596,77.0038,76.6092,76.9663,317700.0
2015-01-30 15:30:00,81.92,82.07,81.78,82.06,354900.0,76.9663,77.1072,76.8347,77.0978,354900.0
2015-01-30 15:40:00,82.06,82.06,81.75,81.87,501400.0,77.0978,77.0978,76.8065,76.9193,501400.0
2015-01-30 15:50:00,81.86,82.4,81.85,82.03,948200.0,76.9099,77.4172,76.9005,77.0696,948200.0
2015-02-02 09:30:00,81.71,81.99,81.51,81.72,381400.0,76.769,77.032,76.5811,76.7784,381400.0
2015-02-02 09:40:00,81.69,81.83,81.4,81.6,337900.0,76.7502,76.8817,76.4777,76.6656,337900.0
2015-02-02 09:50:00,81.6,81.61,80.79,80.82,284300.0,76.6656,76.675,75.9046,75.9328,284300.0
2015-02-02 10:00:00,80.82,80.94,80.58,80.9,678500.0,75.9328,76.0455,75.7073,76.0079,678500.0
2015-02-02 10:10:00,80.91,81.37,80.88,81.2,363000.0,76.0173,76.4495,75.9892,76.2898,363000.0
2015-02-02 10:20:00,81.19,81.43,81.13,81.35,311400.0,76.2804,76.5059,76.224,76.4307,311400.0
2015-02-02 10:30:00,81.35,81.55,81.28,81.41,550700.0,76.4307,76.6186,76.365,76.4871,550700.0
2015-02-02 10:40:00,81.41,81.46,81.18,81.41,333100.0,76.4871,76.5341,76.271,76.4871,333100.0
2015-02-02 10:50:00,81.4,81.99,81.35,81.83,199100.0,76.4777,77.032,76.4307,76.8817,199100.0
2015-02-02 11:00:00,81.83,82.28,81.81,82.12,186700.0,76.8817,77.3045,76.8629,77.1542,186700.0
2015-02-02 11:10:00,82.13,82.37,82.12,82.32,272200.0,77.1636,77.389,77.1542,77.3421,272200.0
2015-02-02 11:20:00,82.32,82.59,82.28,82.59,203700.0,77.3421,77.5957,77.3045,77.5957,203700.0
2015-02-02 11:30:00,82.6,82.92,82.6,82.76,216000.0,77.6051,77.9058,77.6051,77.7555,216000.0
2015-02-02 11:40:00,82.75,83.23,82.68,83.06,322100.0,77.7461,78.197,77.6803,78.0373,322100.0
2015-02-02 11:50:00,83.05,83.1,82.76,83.0,303700.0,78.0279,78.0749,77.7555,77.981,303700.0
2015-02-02 12:00:00,83.01,83.09,82.7,82.81,209000.0,77.9903,78.0655,77.6991,77.8024,209000.0
2015-02-02 12:10:00,82.8,82.93,82.67,82.93,112500.0,77.793,77.9152,77.6709,77.9152,112500.0
2015-02-02 12:20:00,82.92,82.93,82.67,82.83,128800.0,77.9058,77.9152,77.6709,77.8212,128800.0
2015-02-02 12:30:00,82.82,82.83,82.46,82.59,154900.0,77.8118,77.8212,77.4736,77.5957,154900.0
2015-02-02 12:40:00,82.59,82.68,82.26,82.28,95100.0,77.5957,77.6803,77.2857,77.3045,95100.0
2015-02-02 12:50:00,82.28,82.37,82.16,82.25,197700.0,77.3045,77.389,77.1917,77.2763,197700.0
2015-02-02 13:00:00,82.25,82.32,82.15,82.3,155200.0,77.2763,77.3421,77.1824,77.3233,155200.0
2015-02-02 13:10:00,82.29,82.36,82.15,82.25,240600.0,77.3139,77.3797,77.1824,77.2763,240600.0
2015-02-02 13:20:00,82.25,82.44,82.14,82.26,223000.0,77.2763,77.4548,77.173,77.2857,223000.0
2015-02-02 13:30:00,82.26,82.36,81.98,82.04,177500.0,77.2857,77.3797,77.0226,77.079,177500.0
2015-02-02 13:40:00,82.02,82.11,81.89,82.09,221200.0,77.0602,77.1448,76.9381,77.126,221200.0
2015-02-02 13:50:00,82.09,82.19,81.69,81.78,434300.0,77.126,77.2199,76.7502,76.8347,434300.0
2015-02-02 14:00:00,81.77,81.96,81.73,81.87,213200.0,76.8253,77.0038,76.7878,76.9193,213200.0
2015-02-02 14:10:00,81.86,82.0,81.83,81.99,123400.0,76.9099,77.0414,76.8817,77.032,123400.0
2015-02-02 14:20:00,81.99,82.18,81.99,82.17,83900.0,77.032,77.2105,77.032,77.2011,83900.0
2015-02-02 14:30:00,82.17,82.23,81.86,81.88,109100.0,77.2011,77.2575,76.9099,76.9287,109100.0
2015-02-02 14:40:00,81.87,81.9,81.76,81.84,244000.0,76.9193,76.9475,76.8159,76.8911,244000.0
2015-02-02 14:50:00,81.85,82.13,81.83,81.95,138800.0,76.9005,77.1636,76.8817,76.9944,138800.0
2015-02-02 15:00:00,81.95,82.1,81.89,82.09,100100.0,76.9944,77.1354,76.9381,77.126,100100.0
2015-02-02 15:10:00,82.1,82.24,82.04,82.13,117000.0,77.1354,77.2669,77.079,77.1636,117000.0
2015-02-02 15:20:00,82.14,82.35,82.14,82.35,207700.0,77.173,77.3703,77.173,77.3703,207700.0
2015-02-02 15:30:00,82.36,82.85,82.3,82.78,291300.0,77.3797,77.84,77.3233,77.7743,291300.0
2015-02-02 15:40:00,82.8,83.05,82.75,82.9,243000.0,77.793,78.0279,77.7461,77.887,243000.0
2015-02-02 15:50:00,82.89,83.04,82.76,83.02,381700.0,77.8776,78.0185,77.7555,77.9997,381700.0
2015-02-03 09:30:00,83.28,83.54,83.07,83.37,222400.0,78.244,78.4883,78.0467,78.3286,222400.0
2015-02-03 09:40:00,83.37,83.48,83.24,83.3,123700.0,78.3286,78.4319,78.2064,78.2628,123700.0
2015-02-03 09:50:00,83.3,83.53,83.23,83.42,164300.0,78.2628,78.4789,78.197,78.3756,164300.0
2015-02-03 10:00:00,83.41,83.41,83.24,83.27,138300.0,78.3662,78.3662,78.2064,78.2346,138300.0
2015-02-03 10:10:00,83.26,83.32,83.09,83.25,245200.0,78.2252,78.2816,78.0655,78.2158,245200.0
2015-02-03 10:20:00,83.25,83.37,83.17,83.34,151700.0,78.2158,78.3286,78.1407,78.3004,151700.0
2015-02-03 10:30:00,83.35,83.42,83.12,83.15,223500.0,78.3098,78.3756,78.0937,78.1219,223500.0
2015-02-03 10:40:00,83.15,83.22,82.81,82.88,218600.0,78.1219,78.1876,77.8024,77.8682,218600.0
2015-02-03 10:50:00,82.87,82.89,82.51,82.55,399600.0,77.8588,77.8776,77.5206,77.5582,399600.0
2015-02-03 11:00:00,82.55,82.68,82.44,82.66,477300.0,77.5582,77.6803,77.4548,77.6615,477300.0
2015-02-03 11:10:00,82.65,82.94,82.62,82.89,189000.0,77.6521,77.9246,77.6239,77.8776,189000.0
2015-02-03 11:20:00,82.9,82.95,82.65,82.68,118600.0,77.887,77.934,77.6521,77.6803,118600.0
2015-02-03 11:30:00,82.67,82.91,82.66,82.9,107200.0,77.6709,77.8964,77.6615,77.887,107200.0
2015-02-03 11:40:00,82.9,83.02,82.75,82.82,118600.0,77.887,77.9997,77.7461,77.8118,118600.0
2015-02-03 11:50:00,82.81,82.85,82.61,82.64,154800.0,77.8024,77.84,77.6145,77.6427,154800.0
2015-02-03 12:00:00,82.64,82.86,82.62,82.81,98700.0,77.6427,77.8494,77.6239,77.8024,98700.0
2015-02-03 12:10:00,82.81,82.88,82.69,82.73,76500.0,77.8024,77.8682,77.6897,77.7273,76500.0
2015-02-03 12:20:00,82.71,82.82,82.69,82.75,59300.0,77.7085,77.8118,77.6897,77.7461,59300.0
2015-02-03 12:30:00,82.74,82.83,82.66,82.72,65000.0,77.7367,77.8212,77.6615,77.7179,65000.0
2015-02-03 12:40:00,82.73,82.84,82.62,82.71,169700.0,77.7273,77.8306,77.6239,77.7085,169700.0
2015-02-03 12:50:00,82.71,82.82,82.64,82.72,90300.0,77.7085,77.8118,77.6427,77.7179,90300.0
2015-02-03 13:00:00,82.73,82.73,82.59,82.72,103300.0,77.7273,77.7273,77.5957,77.7179,103300.0
2015-02-03 13:10:00,82.71,82.82,82.61,82.8,87300.0,77.7085,77.8118,77.6145,77.793,87300.0
2015-02-03 13:20:00,82.8,82.95,82.79,82.95,126800.0,77.793,77.934,77.7837,77.934,126800.0
2015-02-03 13:30:00,82.94,83.03,82.92,82.95,156000.0,77.9246,78.0091,77.9058,77.934,156000.0
2015-02-03 13:40:00,82.95,83.04,82.9,82.94,310600.0,77.934,78.0185,77.887,77.9246,310600.0
2015-02-03 13:50:00,82.95,83.16,82.86,83.09,258400.0,77.934,78.1313,77.8494,78.0655,258400.0
2015-02-03 14:00:00,83.1,83.13,82.99,83.05,198600.0,78.0749,78.1031,77.9716,78.0279,198600.0
2015-02-03 14:10:00,83.04,83.08,83.01,83.05,105600.0,78.0185,78.0561,77.9903,78.0279,105600.0
2015-02-03 14:20:00,83.06,83.13,82.95,83.03,169100.0,78.0373,78.1031,77.934,78.0091,169100.0
2015-02-03 14:30:00,83.05,83.13,82.98,83.08,102300.0,78.0279,78.1031,77.9622,78.0561,102300.0
2015-02-03 14:40:00,83.09,83.18,83.02,83.16,141400.0,78.0655,78.1501,77.9997,78.1313,141400.0
2015-02-03 14:50:00,83.15,83.17,83.01,83.11,300100.0,78.1219,78.1407,77.9903,78.0843,300100.0
2015-02-03 15:00:00,83.12,83.5,83.12,83.47,336500.0,78.0937,78.4507,78.0937,78.4225,336500.0
2015-02-03 15:10:00,83.47,83.49,83.34,83.43,194700.0,78.4225,78.4413,78.3004,78.385,194700.0
2015-02-03 15:20:00,83.42,83.56,83.41,83.54,238800.0,78.3756,78.5071,78.3662,78.4883,238800.0
2015-02-03 15:30:00,83.54,83.56,83.46,83.53,242500.0,78.4883,78.5071,78.4131,78.4789,242500.0
2015-02-03 15:40:00,83.54,83.65,83.5,83.6,304900.0,78.4883,78.5916,78.4507,78.5447,304900.0
2015-02-03 15:50:00,83.6,83.88,83.59,83.81,636700.0,78.5447,78.8077,78.5353,78.742,636700.0
2015-02-04 09:30:00,83.92,84.0,83.52,83.98,216600.0,78.8453,78.9205,78.4695,78.9017,216600.0
2015-02-04 09:40:00,83.96,83.97,83.75,83.93,131400.0,78.8829,78.8923,78.6856,78.8547,131400.0
2015-02-04 09:50:00,83.93,84.24,83.93,84.08,100600.0,78.8547,79.146,78.8547,78.9956,100600.0
2015-02-04 10:00:00,84.06,84.35,83.97,84.01,94600.0,78.9769,79.2493,78.8923,78.9299,94600.0
2015-02-04 10:10:00,84.02,84.11,83.95,84.07,203500.0,78.9393,79.0238,78.8735,78.9862,203500.0
2015-02-04 10:20:00,84.05,84.15,83.88,83.9,156500.0,78.9675,79.0614,78.8077,78.8265,156500.0
2015-02-04 10:30:00,83.9,84.12,83.86,84.08,161700.0,78.8265,79.0332,78.7889,78.9956,161700.0
2015-02-04 10:40:00,84.09,84.34,84.04,84.25,90700.0,79.005,79.2399,78.9581,79.1554,90700.0
2015-02-04 10:50:00,84.25,84.56,84.25,84.46,157600.0,79.1554,79.4466,79.1554,79.3527,157600.0
2015-02-04 11:00:00,84.46,84.48,84.37,84.42,114400.0,79.3527,79.3715,79.2681,79.3151,114400.0
2015-02-04 11:10:00,84.44,84.48,84.32,84.37,194200.0,79.3339,79.3715,79.2211,79.2681,194200.0
2015-02-04 11:20:00,84.38,84.58,84.35,84.58,101000.0,79.2775,79.4654,79.2493,79.4654,101000.0
2015-02-04 11:30:00,84.57,84.97,84.57,84.95,176200.0,79.456,79.8318,79.456,79.813,176200.0
2015-02-04 11:40:00,84.93,84.96,84.84,84.86,99200.0,79.7942,79.8224,79.7097,79.7285,99200.0
2015-02-04 11:50:00,84.85,84.89,84.71,84.78,51100.0,79.7191,79.7567,79.5875,79.6533,51100.0
2015-02-04 12:00:00,84.78,84.78,84.66,84.74,59500.0,79.6533,79.6533,79.5406,79.6157,59500.0
2015-02-04 12:10:00,84.75,84.76,84.62,84.71,85000.0,79.6251,79.6345,79.503,79.5875,85000.0
2015-02-04 12:20:00,84.71,84.71,84.42,84.43,83900.0,79.5875,79.5875,79.3151,79.3245,83900.0
2015-02-04 12:30:00,84.42,84.48,84.32,84.38,71200.0,79.3151,79.3715,79.2211,79.2775,71200.0
2015-02-04 12:40:00,84.37,84.44,84.24,84.31,79500.0,79.2681,79.3339,79.146,79.2117,79500.0
2015-02-04 12:50:00,84.31,84.51,84.31,84.47,44700.0,79.2117,79.3996,79.2117,79.3621,44700.0
2015-02-04 13:00:00,84.48,84.48,84.37,84.45,37100.0,79.3715,79.3715,79.2681,79.3433,37100.0
2015-02-04 13:10:00,84.45,84.51,84.38,84.38,47800.0,79.3433,79.3996,79.2775,79.2775,47800.0
2015-02-04 13:20:00,84.39,84.48,84.31,84.47,38900.0,79.2869,79.3715,79.2117,79.3621,38900.0
2015-02-04 13:30:00,84.49,84.59,84.44,84.5,40300.0,79.3809,79.4748,79.3339,79.3902,40300.0
2015-02-04 13:40:00,84.48,84.5,84.36,84.37,47600.0,79.3715,79.3902,79.2587,79.2681,47600.0
2015-02-04 13:50:00,84.36,84.47,84.33,84.47,57400.0,79.2587,79.3621,79.2305,79.3621,57400.0
2015-02-04 14:00:00,84.48,84.66,84.45,84.47,55000.0,79.3715,79.5406,79.3433,79.3621,55000.0
2015-02-04 14:10:00,84.48,84.51,84.34,84.38,59900.0,79.3715,79.3996,79.2399,79.2775,59900.0
2015-02-04 14:20:00,84.39,84.58,84.37,84.49,55700.0,79.2869,79.4654,79.2681,79.3809,55700.0
2015-02-04 14:30:00,84.5,84.54,84.38,84.49,55900.0,79.3902,79.4278,79.2775,79.3809,55900.0
2015-02-04 14:40:00,84.48,84.58,84.42,84.55,60800.0,79.3715,79.4654,79.3151,79.4372,60800.0
2015-02-04 14:50:00,84.54,84.59,84.42,84.5,63600.0,79.4278,79.4748,79.3151,79.3902,63600.0
2015-02-04 15:00:00,84.5,84.6,84.4,84.58,68700.0,79.3902,79.4842,79.2963,79.4654,68700.0
2015-02-04 15:10:00,84.58,84.64,84.5,84.55,81700.0,79.4654,79.5218,79.3902,79.4372,81700.0
2015-02-04 15:20:00,84.55,84.69,84.51,84.69,106600.0,79.4372,79.5688,79.3996,79.5688,106600.0
2015-02-04 15:30:00,84.69,84.74,84.45,84.45,168700.0,79.5688,79.6157,79.3433,79.3433,168700.0
2015-02-04 15:40:00,84.46,84.48,83.85,84.11,309000.0,79.3527,79.3715,78.7796,79.0238,309000.0
2015-02-04 15:50:00,84.11,84.17,83.95,84.17,480500.0,79.0238,79.0802,78.8735,79.0802,480500.0
2015-02-05 09:30:00,84.58,84.67,84.0,84.46,178100.0,79.4654,79.55,78.9205,79.3527,178100.0
2015-02-05 09:40:00,84.47,84.54,84.3,84.39,190900.0,79.3621,79.4278,79.2023,79.2869,190900.0
2015-02-05 09:50:00,84.41,84.68,84.36,84.54,141500.0,79.3057,79.5594,79.2587,79.4278,141500.0
2015-02-05 10:00:00,84.56,84.65,84.48,84.56,96800.0,79.4466,79.5312,79.3715,79.4466,96800.0
2015-02-05 10:10:00,84.57,84.59,84.37,84.53,74500.0,79.456,79.4748,79.2681,79.4184,74500.0
2015-02-05 10:20:00,84.54,84.55,84.35,84.53,67800.0,79.4278,79.4372,79.2493,79.4184,67800.0
2015-02-05 10:30:00,84.52,84.54,84.38,84.5,62700.0,79.409,79.4278,79.2775,79.3902,62700.0
2015-02-05 10:40:00,84.5,84.6,84.43,84.57,85400.0,79.3902,79.4842,79.3245,79.456,85400.0
2015-02-05 10:50:00,84.58,84.72,84.55,84.66,129900.0,79.4654,79.5969,79.4372,79.5406,129900.0
2015-02-05 11:00:00,84.65,84.66,84.58,84.65,97100.0,79.5312,79.5406,79.4654,79.5312,97100.0
2015-02-05 11:10:00,84.65,84.78,84.57,84.58,99500.0,79.5312,79.6533,79.456,79.4654,99500.0
2015-02-05 11:20:00,84.58,84.81,84.57,84.75,87200.0,79.4654,79.6815,79.456,79.6251,87200.0
2015-02-05 11:30:00,84.75,84.9,84.73,84.89,128600.0,79.6251,79.7661,79.6063,79.7567,128600.0
2015-02-05 11:40:00,84.89,84.89,84.72,84.87,70000.0,79.7567,79.7567,79.5969,79.7379,70000.0
2015-02-05 11:50:00,84.87,84.88,84.72,84.77,50600.0,79.7379,79.7473,79.5969,79.6439,50600.0
2015-02-05 12:00:00,84.77,84.85,84.75,84.81,53500.0,79.6439,79.7191,79.6251,79.6815,53500.0
2015-02-05 12:10:00,84.8,84.82,84.7,84.72,47700.0,79.6721,79.6909,79.5782,79.5969,47700.0
2015-02-05 12:20:00,84.73,84.79,84.7,84.74,49300.0,79.6063,79.6627,79.5782,79.6157,49300.0
2015-02-05 12:30:00,84.75,84.76,84.67,84.73,59800.0,79.6251,79.6345,79.55,79.6063,59800.0
2015-02-05 12:40:00,84.73,84.83,84.72,84.73,81900.0,79.6063,79.7003,79.5969,79.6063,81900.0
2015-02-05 12:50:00,84.73,84.78,84.7,84.74,109700.0,79.6063,79.6533,79.5782,79.6157,109700.0
2015-02-05 13:00:00,84.75,84.76,84.71,84.74,89300.0,79.6251,79.6345,79.5875,79.6157,89300.0
2015-02-05 13:10:00,84.74,84.93,84.72,84.9,105500.0,79.6157,79.7942,79.5969,79.7661,105500.0
2015-02-05 13:20:00,84.9,84.9,84.84,84.87,63100.0,79.7661,79.7661,79.7097,79.7379,63100.0
2015-02-05 13:30:00,84.87,85.01,84.87,85.0,174200.0,79.7379,79.8694,79.7379,79.86,174200.0
2015-02-05 13:40:00,85.0,85.11,84.99,85.11,70700.0,79.86,79.9634,79.8506,79.9634,70700.0
2015-02-05 13:50:00,85.11,85.13,85.03,85.1,128000.0,79.9634,79.9822,79.8882,79.954,128000.0
2015-02-05 14:00:00,85.09,85.36,85.09,85.36,197400.0,79.9446,80.1982,79.9446,80.1982,197400.0
2015-02-05 14:10:00,85.36,85.63,85.35,85.62,221800.0,80.1982,80.4519,80.1888,80.4425,221800.0
2015-02-05 14:20:00,85.63,85.65,85.38,85.44,116100.0,80.4519,80.4707,80.217,80.2734,116100.0
2015-02-05 14:30:00,85.44,85.46,85.33,85.44,101500.0,80.2734,80.2922,80.1701,80.2734,101500.0
2015-02-05 14:40:00,85.44,85.49,85.37,85.46,104700.0,80.2734,80.3204,80.2076,80.2922,104700.0
2015-02-05 14:50:00,85.46,85.53,85.4,85.5,97500.0,80.2922,80.358,80.2358,80.3298,97500.0
2015-02-05 15:00:00,85.5,85.51,85.43,85.45,114700.0,80.3298,80.3392,80.264,80.2828,114700.0
2015-02-05 15:10:00,85.45,85.46,85.38,85.45,141100.0,80.2828,80.2922,80.217,80.2828,141100.0
2015-02-05 15:20:00,85.46,85.75,85.43,85.75,264000.0,80.2922,80.5647,80.264,80.5647,264000.0
2015-02-05 15:30:00,85.75,85.9,85.68,85.9,223900.0,80.5647,80.7056,80.4989,80.7056,223900.0
2015-02-05 15:40:00,85.89,85.91,85.65,85.67,287900.0,80.6962,80.715,80.4707,80.4895,287900.0
2015-02-05 15:50:00,85.67,85.9,85.67,85.81,373600.0,80.4895,80.7056,80.4895,80.621,373600.0
2015-02-06 09:30:00,85.62,85.77,84.9,85.37,308200.0,80.4425,80.5835,79.7661,80.2076,308200.0
2015-02-06 09:40:00,85.35,85.47,84.97,85.03,179400.0,80.1888,80.3016,79.8318,79.8882,179400.0
2015-02-06 09:50:00,85.02,85.2,84.93,85.05,141700.0,79.8788,80.0479,79.7942,79.907,141700.0
2015-02-06 10:00:00,85.06,85.15,85.0,85.01,142300.0,79.9164,80.0009,79.86,79.8694,142300.0
2015-02-06 10:10:00,85.01,85.16,84.98,85.16,127400.0,79.8694,80.0103,79.8412,80.0103,127400.0
2015-02-06 10:20:00,85.16,85.36,85.12,85.14,87700.0,80.0103,80.1982,79.9728,79.9915,87700.0
2015-02-06 10:30:00,85.14,85.18,84.92,84.92,140500.0,79.9915,80.0291,79.7848,79.7848,140500.0
2015-02-06 10:40:00,84.92,85.1,84.91,85.06,118300.0,79.7848,79.954,79.7755,79.9164,118300.0
2015-02-06 10:50:00,85.05,85.07,84.97,85.01,116900.0,79.907,79.9258,79.8318,79.8694,116900.0
2015-02-06 11:00:00,85.01,85.11,85.0,85.08,87500.0,79.8694,79.9634,79.86,79.9352,87500.0
2015-02-06 11:10:00,85.08,85.1,85.0,85.03,87700.0,79.9352,79.954,79.86,79.8882,87700.0
2015-02-06 11:20:00,85.03,85.13,84.96,85.05,63300.0,79.8882,79.9822,79.8224,79.907,63300.0
2015-02-06 11:30:00,85.05,85.21,85.0,85.19,112900.0,79.907,80.0573,79.86,80.0385,112900.0
2015-02-06 11:40:00,85.18,85.2,85.08,85.18,99500.0,80.0291,80.0479,79.9352,80.0291,99500.0
2015-02-06 11:50:00,85.17,85.25,85.12,85.13,94400.0,80.0197,80.0949,79.9728,79.9822,94400.0
2015-02-06 12:00:00,85.12,85.12,85.01,85.06,90000.0,79.9728,79.9728,79.8694,79.9164,90000.0
2015-02-06 12:10:00,85.06,85.13,85.04,85.06,77600.0,79.9164,79.9822,79.8976,79.9164,77600.0
2015-02-06 12:20:00,85.06,85.07,84.98,85.0,46300.0,79.9164,79.9258,79.8412,79.86,46300.0
2015-02-06 12:30:00,85.0,85.02,84.88,84.89,64100.0,79.86,79.8788,79.7473,79.7567,64100.0
2015-02-06 12:40:00,84.89,84.89,84.62,84.76,76000.0,79.7567,79.7567,79.503,79.6345,76000.0
2015-02-06 12:50:00,84.73,84.9,84.7,84.8,46100.0,79.6063,79.7661,79.5782,79.6721,46100.0
2015-02-06 13:00:00,84.81,84.87,84.6,84.69,61800.0,79.6815,79.7379,79.4842,79.5688,61800.0
2015-02-06 13:10:00,84.69,84.7,84.46,84.57,82300.0,79.5688,79.5782,79.3527,79.456,82300.0
2015-02-06 13:20:00,84.55,84.61,84.38,84.4,135900.0,79.4372,79.4936,79.2775,79.2963,135900.0
2015-02-06 13:30:00,84.4,84.43,84.29,84.33,117500.0,79.2963,79.3245,79.1929,79.2305,117500.0
2015-02-06 13:40:00,84.32,84.58,84.31,84.56,83000.0,79.2211,79.4654,79.2117,79.4466,83000.0
2015-02-06 13:50:00,84.57,84.64,84.5,84.51,84800.0,79.456,79.5218,79.3902,79.3996,84800.0
2015-02-06 14:00:00,84.51,84.67,84.49,84.52,108300.0,79.3996,79.55,79.3809,79.409,108300.0
2015-02-06 14:10:00,84.51,84.66,84.5,84.55,79900.0,79.3996,79.5406,79.3902,79.4372,79900.0
2015-02-06 14:20:00,84.55,84.61,84.48,84.51,103900.0,79.4372,79.4936,79.3715,79.3996,103900.0
2015-02-06 14:30:00,84.51,84.67,84.49,84.57,92200.0,79.3996,79.55,79.3809,79.456,92200.0
2015-02-06 14:40:00,84.59,84.71,84.44,84.52,154400.0,79.4748,79.5875,79.3339,79.409,154400.0
2015-02-06 14:50:00,84.53,84.56,84.36,84.36,130600.0,79.4184,79.4466,79.2587,79.2587,130600.0
2015-02-06 15:00:00,84.35,84.43,84.22,84.29,141000.0,79.2493,79.3245,79.1272,79.1929,141000.0
2015-02-06 15:10:00,84.29,84.36,84.15,84.15,151600.0,79.1929,79.2587,79.0614,79.0614,151600.0
2015-02-06 15:20:00,84.14,84.25,83.96,84.02,221100.0,79.052,79.1554,78.8829,78.9393,221100.0
2015-02-06 15:30:00,84.02,84.23,84.0,84.2,139000.0,78.9393,79.1366,78.9205,79.1084,139000.0
2015-02-06 15:40:00,84.2,84.21,83.95,84.0,181200.0,79.1084,79.1178,78.8735,78.9205,181200.0
2015-02-06 15:50:00,84.02,84.21,84.0,84.2,370200.0,78.9393,79.1178,78.9205,79.1084,370200.0
2015-02-09 09:30:00,83.97,84.03,83.71,83.99,201600.0,78.8923,78.9487,78.648,78.9111,201600.0
2015-02-09 09:40:00,84.0,84.18,83.93,84.14,79800.0,78.9205,79.0896,78.8547,79.052,79800.0
2015-02-09 09:50:00,84.15,84.39,83.93,83.95,96900.0,79.0614,79.2869,78.8547,78.8735,96900.0
2015-02-09 10:00:00,83.95,84.0,83.68,83.82,236400.0,78.8735,78.9205,78.6198,78.7514,236400.0
2015-02-09 10:10:00,83.83,84.14,83.73,84.01,67100.0,78.7608,79.052,78.6668,78.9299,67100.0
2015-02-09 10:20:00,84.03,84.04,83.61,83.71,109200.0,78.9487,78.9581,78.5541,78.648,109200.0
2015-02-09 10:30:00,83.7,84.05,83.67,84.04,60100.0,78.6386,78.9675,78.6104,78.9581,60100.0
2015-02-09 10:40:00,84.03,84.03,83.84,83.86,39200.0,78.9487,78.9487,78.7702,78.7889,39200.0
2015-02-09 10:50:00,83.86,83.91,83.73,83.84,69200.0,78.7889,78.8359,78.6668,78.7702,69200.0
2015-02-09 11:00:00,83.85,84.14,83.79,84.14,67200.0,78.7796,79.052,78.7232,79.052,67200.0
2015-02-09 11:10:00,84.12,84.33,84.07,84.33,48800.0,79.0332,79.2305,78.9862,79.2305,48800.0
2015-02-09 11:20:00,84.3,84.43,84.22,84.41,46200.0,79.2023,79.3245,79.1272,79.3057,46200.0
2015-02-09 11:30:00,84.41,84.46,84.32,84.35,49500.0,79.3057,79.3527,79.2211,79.2493,49500.0
2015-02-09 11:40:00,84.34,84.41,84.27,84.28,83400.0,79.2399,79.3057,79.1742,79.1836,83400.0
2015-02-09 11:50:00,84.27,84.35,84.2,84.24,82600.0,79.1742,79.2493,79.1084,79.146,82600.0
2015-02-09 12:00:00,84.25,84.27,84.1,84.18,41600.0,79.1554,79.1742,79.0144,79.0896,41600.0
2015-02-09 12:10:00,84.2,84.28,84.07,84.24,60600.0,79.1084,79.1836,78.9862,79.146,60600.0
2015-02-09 12:20:00,84.25,84.5,84.17,84.5,33500.0,79.1554,79.3902,79.0802,79.3902,33500.0
2015-02-09 12:30:00,84.53,84.57,84.39,84.4,38400.0,79.4184,79.456,79.2869,79.2963,38400.0
2015-02-09 12:40:00,84.4,84.4,84.31,84.35,21200.0,79.2963,79.2963,79.2117,79.2493,21200.0
2015-02-09 12:50:00,84.38,84.39,84.27,84.36,41000.0,79.2775,79.2869,79.1742,79.2587,41000.0
2015-02-09 13:00:00,84.35,84.41,84.31,84.38,46400.0,79.2493,79.3057,79.2117,79.2775,46400.0
2015-02-09 13:10:00,84.38,84.52,84.37,84.42,57700.0,79.2775,79.409,79.2681,79.3151,57700.0
2015-02-09 13:20:00,84.42,84.44,84.38,84.4,81700.0,79.3151,79.3339,79.2775,79.2963,81700.0
2015-02-09 13:30:00,84.4,84.44,84.36,84.43,55800.0,79.2963,79.3339,79.2587,79.3245,55800.0
2015-02-09 13:40:00,84.43,84.49,84.4,84.43,65500.0,79.3245,79.3809,79.2963,79.3245,65500.0
2015-02-09 13:50:00,84.44,84.52,84.41,84.48,63600.0,79.3339,79.409,79.3057,79.3715,63600.0
2015-02-09 14:00:00,84.47,84.48,84.4,84.4,71400.0,79.3621,79.3715,79.2963,79.2963,71400.0
2015-02-09 14:10:00,84.4,84.45,84.36,84.38,81200.0,79.2963,79.3433,79.2587,79.2775,81200.0
2015-02-09 14:20:00,84.37,84.48,84.36,84.47,76500.0,79.2681,79.3715,79.2587,79.3621,76500.0
2015-02-09 14:30:00,84.47,84.62,84.46,84.55,85300.0,79.3621,79.503,79.3527,79.4372,85300.0
2015-02-09 14:40:00,84.54,84.63,84.41,84.44,62100.0,79.4278,79.5124,79.3057,79.3339,62100.0
2015-02-09 14:50:00,84.44,84.55,84.39,84.41,64900.0,79.3339,79.4372,79.2869,79.3057,64900.0
2015-02-09 15:00:00,84.42,84.47,84.28,84.38,135400.0,79.3151,79.3621,79.1836,79.2775,135400.0
2015-02-09 15:10:00,84.38,84.53,84.36,84.44,107900.0,79.2775,79.4184,79.2587,79.3339,107900.0
2015-02-09 15:20:00,84.45,84.67,84.4,84.67,124900.0,79.3433,79.55,79.2963,79.55,124900.0
2015-02-09 15:30:00,84.67,84.72,84.49,84.63,178900.0,79.55,79.5969,79.3809,79.5124,178900.0
2015-02-09 15:40:00,84.62,84.84,84.59,84.74,183800.0,79.503,79.7097,79.4748,79.6157,183800.0
2015-02-09 15:50:00,84.73,84.74,84.56,84.57,327700.0,79.6063,79.6157,79.4466,79.456,327700.0
2015-02-10 09:30:00,85.17,85.18,84.74,84.85,222600.0,80.0197,80.0291,79.6157,79.7191,222600.0
2015-02-10 09:40:00,84.83,84.91,84.51,84.66,80900.0,79.7003,79.7755,79.3996,79.5406,80900.0
2015-02-10 09:50:00,84.66,84.69,84.28,84.3,90000.0,79.5406,79.5688,79.1836,79.2023,90000.0
2015-02-10 10:00:00,84.29,84.38,84.14,84.26,92500.0,79.1929,79.2775,79.052,79.1648,92500.0
2015-02-10 10:10:00,84.26,84.3,84.0,84.04,180000.0,79.1648,79.2023,78.9205,78.9581,180000.0
2015-02-10 10:20:00,84.04,84.2,83.99,84.06,134700.0,78.9581,79.1084,78.9111,78.9769,134700.0
2015-02-10 10:30:00,84.06,84.14,83.97,84.12,110600.0,78.9769,79.052,78.8923,79.0332,110600.0
2015-02-10 10:40:00,84.12,84.23,83.89,83.98,95000.0,79.0332,79.1366,78.8171,78.9017,95000.0
2015-02-10 10:50:00,83.98,84.23,83.98,84.1,46100.0,78.9017,79.1366,78.9017,79.0144,46100.0
2015-02-10 11:00:00,84.11,84.2,83.98,84.17,97400.0,79.0238,79.1084,78.9017,79.0802,97400.0
2015-02-10 11:10:00,84.2,84.3,84.09,84.26,37600.0,79.1084,79.2023,79.005,79.1648,37600.0
2015-02-10 11:20:00,84.23,84.27,84.13,84.13,61700.0,79.1366,79.1742,79.0426,79.0426,61700.0
2015-02-10 11:30:00,84.14,84.37,84.11,84.26,57600.0,79.052,79.2681,79.0238,79.1648,57600.0
2015-02-10 11:40:00,84.26,84.28,84.07,84.16,44600.0,79.1648,79.1836,78.9862,79.0708,44600.0
2015-02-10 11:50:00,84.17,84.27,84.11,84.18,82200.0,79.0802,79.1742,79.0238,79.0896,82200.0
2015-02-10 12:00:00,84.19,84.37,84.12,84.37,104800.0,79.099,79.2681,79.0332,79.2681,104800.0
2015-02-10 12:10:00,84.37,84.63,84.36,84.61,88800.0,79.2681,79.5124,79.2587,79.4936,88800.0
2015-02-10 12:20:00,84.6,84.61,84.38,84.39,29600.0,79.4842,79.4936,79.2775,79.2869,29600.0
2015-02-10 12:30:00,84.38,84.43,84.18,84.28,71000.0,79.2775,79.3245,79.0896,79.1836,71000.0
2015-02-10 12:40:00,84.28,84.31,84.2,84.26,48700.0,79.1836,79.2117,79.1084,79.1648,48700.0
2015-02-10 12:50:00,84.26,84.26,84.09,84.19,41000.0,79.1648,79.1648,79.005,79.099,41000.0
2015-02-10 13:00:00,84.21,84.31,84.19,84.23,38900.0,79.1178,79.2117,79.099,79.1366,38900.0
2015-02-10 13:10:00,84.22,84.29,84.19,84.21,39300.0,79.1272,79.1929,79.099,79.1178,39300.0
2015-02-10 13:20:00,84.21,84.24,84.09,84.23,100400.0,79.1178,79.146,79.005,79.1366,100400.0
2015-02-10 13:30:00,84.22,84.38,84.21,84.35,38100.0,79.1272,79.2775,79.1178,79.2493,38100.0
2015-02-10 13:40:00,84.35,84.39,84.22,84.38,30800.0,79.2493,79.2869,79.1272,79.2775,30800.0
2015-02-10 13:50:00,84.37,84.41,84.19,84.19,47700.0,79.2681,79.3057,79.099,79.099,47700.0
2015-02-10 14:00:00,84.18,84.27,84.18,84.25,94700.0,79.0896,79.1742,79.0896,79.1554,94700.0
2015-02-10 14:10:00,84.25,84.26,84.1,84.18,69100.0,79.1554,79.1648,79.0144,79.0896,69100.0
2015-02-10 14:20:00,84.17,84.23,84.08,84.2,67700.0,79.0802,79.1366,78.9956,79.1084,67700.0
2015-02-10 14:30:00,84.2,84.37,84.16,84.34,86100.0,79.1084,79.2681,79.0708,79.2399,86100.0
2015-02-10 14:40:00,84.33,84.34,84.22,84.26,88200.0,79.2305,79.2399,79.1272,79.1648,88200.0
2015-02-10 14:50:00,84.25,84.4,84.19,84.39,105300.0,79.1554,79.2963,79.099,79.2869,105300.0
2015-02-10 15:00:00,84.39,84.4,84.26,84.31,121900.0,79.2869,79.2963,79.1648,79.2117,121900.0
2015-02-10 15:10:00,84.31,84.34,84.26,84.32,89600.0,79.2117,79.2399,79.1648,79.2211,89600.0
2015-02-10 15:20:00,84.32,84.37,84.18,84.34,110300.0,79.2211,79.2681,79.0896,79.2399,110300.0
2015-02-10 15:30:00,84.35,84.4,84.22,84.25,139600.0,79.2493,79.2963,79.1272,79.1554,139600.0
2015-02-10 15:40:00,84.25,84.33,84.2,84.29,187200.0,79.1554,79.2305,79.1084,79.1929,187200.0
2015-02-10 15:50:00,84.28,84.35,84.23,84.25,402600.0,79.1836,79.2493,79.1366,79.1554,402600.0
2015-02-11 09:30:00,84.23,84.6,83.98,84.5,166300.0,79.1366,79.4842,78.9017,79.3902,166300.0
2015-02-11 09:40:00,84.5,84.6,84.37,84.43,117400.0,79.3902,79.4842,79.2681,79.3245,117400.0
2015-02-11 09:50:00,84.42,84.69,84.38,84.69,209700.0,79.3151,79.5688,79.2775,79.5688,209700.0
2015-02-11 10:00:00,84.67,84.7,84.38,84.63,104300.0,79.55,79.5782,79.2775,79.5124,104300.0
2015-02-11 10:10:00,84.63,84.79,84.6,84.63,88500.0,79.5124,79.6627,79.4842,79.5124,88500.0
2015-02-11 10:20:00,84.61,84.61,84.36,84.47,89700.0,79.4936,79.4936,79.2587,79.3621,89700.0
2015-02-11 10:30:00,84.45,84.65,84.41,84.61,166500.0,79.3433,79.5312,79.3057,79.4936,166500.0
2015-02-11 10:40:00,84.6,84.78,84.52,84.52,114700.0,79.4842,79.6533,79.409,79.409,114700.0
2015-02-11 10:50:00,84.52,84.53,84.37,84.43,72900.0,79.409,79.4184,79.2681,79.3245,72900.0
2015-02-11 11:00:00,84.44,84.61,84.44,84.56,55800.0,79.3339,79.4936,79.3339,79.4466,55800.0
2015-02-11 11:10:00,84.56,84.62,84.42,84.46,115600.0,79.4466,79.503,79.3151,79.3527,115600.0
2015-02-11 11:20:00,84.45,84.47,84.33,84.44,90100.0,79.3433,79.3621,79.2305,79.3339,90100.0
2015-02-11 11:30:00,84.43,84.43,84.35,84.41,94400.0,79.3245,79.3245,79.2493,79.3057,94400.0
2015-02-11 11:40:00,84.4,84.43,84.35,84.43,75100.0,79.2963,79.3245,79.2493,79.3245,75100.0
2015-02-11 11:50:00,84.42,84.43,84.36,84.37,65200.0,79.3151,79.3245,79.2587,79.2681,65200.0
2015-02-11 12:00:00,84.36,84.37,84.24,84.29,109800.0,79.2587,79.2681,79.146,79.1929,109800.0
2015-02-11 12:10:00,84.28,84.32,84.24,84.3,67600.0,79.1836,79.2211,79.146,79.2023,67600.0
2015-02-11 12:20:00,84.3,84.37,84.29,84.36,62900.0,79.2023,79.2681,79.1929,79.2587,62900.0
2015-02-11 12:30:00,84.36,84.44,84.34,84.34,65400.0,79.2587,79.3339,79.2399,79.2399,65400.0
2015-02-11 12:40:00,84.33,84.34,84.07,84.1,70800.0,79.2305,79.2399,78.9862,79.0144,70800.0
2015-02-11 12:50:00,84.1,84.14,84.02,84.06,63500.0,79.0144,79.052,78.9393,78.9769,63500.0
2015-02-11 13:00:00,84.07,84.14,84.01,84.07,116400.0,78.9862,79.052,78.9299,78.9862,116400.0
2015-02-11 13:10:00,84.06,84.08,84.0,84.02,106900.0,78.9769,78.9956,78.9205,78.9393,106900.0
2015-02-11 13:20:00,84.01,84.13,83.94,84.09,67600.0,78.9299,79.0426,78.8641,79.005,67600.0
2015-02-11 13:30:00,84.08,84.11,84.02,84.07,43600.0,78.9956,79.0238,78.9393,78.9862,43600.0
2015-02-11 13:40:00,84.07,84.16,84.0,84.04,50400.0,78.9862,79.0708,78.9205,78.9581,50400.0
2015-02-11 13:50:00,84.04,84.39,84.03,84.25,68100.0,78.9581,79.2869,78.9487,79.1554,68100.0
2015-02-11 14:00:00,84.25,84.33,84.16,84.33,54100.0,79.1554,79.2305,79.0708,79.2305,54100.0
2015-02-11 14:10:00,84.33,84.38,84.2,84.31,73500.0,79.2305,79.2775,79.1084,79.2117,73500.0
2015-02-11 14:20:00,84.31,84.36,84.16,84.23,81000.0,79.2117,79.2587,79.0708,79.1366,81000.0
2015-02-11 14:30:00,84.24,84.31,84.17,84.28,66400.0,79.146,79.2117,79.0802,79.1836,66400.0
2015-02-11 14:40:00,84.28,84.38,84.2,84.36,62900.0,79.1836,79.2775,79.1084,79.2587,62900.0
2015-02-11 14:50:00,84.36,84.38,84.23,84.27,56000.0,79.2587,79.2775,79.1366,79.1742,56000.0
2015-02-11 15:00:00,84.28,84.45,84.28,84.42,83800.0,79.1836,79.3433,79.1836,79.3151,83800.0
2015-02-11 15:10:00,84.41,84.45,84.28,84.32,63700.0,79.3057,79.3433,79.1836,79.2211,63700.0
2015-02-11 15:20:00,84.32,84.7,84.32,84.57,98400.0,79.2211,79.5782,79.2211,79.456,98400.0
2015-02-11 15:30:00,84.58,84.6,84.38,84.56,97400.0,79.4654,79.4842,79.2775,79.4466,97400.0
2015-02-11 15:40:00,84.57,84.62,84.33,84.39,83200.0,79.456,79.503,79.2305,79.2869,83200.0
2015-02-11 15:50:00,84.4,84.55,84.35,84.49,152400.0,79.2963,79.4372,79.2493,79.3809,152400.0
2015-02-12 09:30:00,85.43,86.0,85.31,85.78,347400.0,80.264,80.7995,80.1513,80.5928,347400.0
2015-02-12 09:40:00,85.83,86.36,85.8,86.28,205800.0,80.6398,81.1378,80.6116,81.0626,205800.0
2015-02-12 09:50:00,86.31,86.43,86.13,86.35,227400.0,81.0908,81.2035,80.9217,81.1284,227400.0
2015-02-12 10:00:00,86.37,86.44,86.28,86.35,157600.0,81.1472,81.2129,81.0626,81.1284,157600.0
2015-02-12 10:10:00,86.35,86.43,86.21,86.24,109800.0,81.1284,81.2035,80.9968,81.025,109800.0
2015-02-12 10:20:00,86.23,86.45,86.22,86.25,78000.0,81.0156,81.2223,81.0062,81.0344,78000.0
2015-02-12 10:30:00,86.24,86.28,86.18,86.27,60000.0,81.025,81.0626,80.9687,81.0532,60000.0
2015-02-12 10:40:00,86.27,86.3,86.19,86.24,54900.0,81.0532,81.0814,80.9781,81.025,54900.0
2015-02-12 10:50:00,86.25,86.3,86.18,86.23,70900.0,81.0344,81.0814,80.9687,81.0156,70900.0
2015-02-12 11:00:00,86.22,86.25,86.18,86.21,105700.0,81.0062,81.0344,80.9687,80.9968,105700.0
2015-02-12 11:10:00,86.21,86.27,86.14,86.15,48700.0,80.9968,81.0532,80.9311,80.9405,48700.0
2015-02-12 11:20:00,86.16,86.16,85.88,85.91,59700.0,80.9499,80.9499,80.6868,80.715,59700.0
2015-02-12 11:30:00,85.93,86.04,85.87,85.87,47900.0,80.7338,80.8371,80.6774,80.6774,47900.0
2015-02-12 11:40:00,85.88,85.92,85.77,85.91,49600.0,80.6868,80.7244,80.5835,80.715,49600.0
2015-02-12 11:50:00,85.91,85.93,85.82,85.88,52200.0,80.715,80.7338,80.6304,80.6868,52200.0
2015-02-12 12:00:00,85.89,86.0,85.86,85.9,39600.0,80.6962,80.7995,80.668,80.7056,39600.0
2015-02-12 12:10:00,85.92,86.02,85.88,86.02,55900.0,80.7244,80.8183,80.6868,80.8183,55900.0
2015-02-12 12:20:00,86.0,86.21,86.0,86.16,69600.0,80.7995,80.9968,80.7995,80.9499,69600.0
2015-02-12 12:30:00,86.18,86.24,86.13,86.2,55300.0,80.9687,81.025,80.9217,80.9874,55300.0
2015-02-12 12:40:00,86.19,86.3,86.19,86.26,66900.0,80.9781,81.0814,80.9781,81.0438,66900.0
2015-02-12 12:50:00,86.26,86.41,86.24,86.38,120500.0,81.0438,81.1847,81.025,81.1566,120500.0
2015-02-12 13:00:00,86.37,86.48,86.3,86.45,99100.0,81.1472,81.2505,81.0814,81.2223,99100.0
2015-02-12 13:10:00,86.45,86.5,86.29,86.36,67500.0,81.2223,81.2693,81.072,81.1378,67500.0
2015-02-12 13:20:00,86.35,86.45,86.31,86.45,64300.0,81.1284,81.2223,81.0908,81.2223,64300.0
2015-02-12 13:30:00,86.43,86.58,86.43,86.52,135900.0,81.2035,81.3445,81.2035,81.2881,135900.0
2015-02-12 13:40:00,86.53,86.69,86.52,86.63,121000.0,81.2975,81.4478,81.2881,81.3914,121000.0
2015-02-12 13:50:00,86.62,86.9,86.62,86.86,307600.0,81.3821,81.6451,81.3821,81.6075,307600.0
2015-02-12 14:00:00,86.85,87.1,86.84,87.1,425500.0,81.5981,81.833,81.5887,81.833,425500.0
2015-02-12 14:10:00,87.1,87.32,87.09,87.26,404100.0,81.833,82.0397,81.8236,81.9833,404100.0
2015-02-12 14:20:00,87.25,87.5,87.23,87.46,199700.0,81.974,82.2088,81.9552,82.1713,199700.0
2015-02-12 14:30:00,87.46,87.53,87.28,87.48,216900.0,82.1713,82.237,82.0021,82.19,216900.0
2015-02-12 14:40:00,87.5,87.94,87.49,87.9,309900.0,82.2088,82.6222,82.1994,82.5846,309900.0
2015-02-12 14:50:00,87.89,87.98,87.66,87.67,196000.0,82.5753,82.6598,82.3592,82.3686,196000.0
2015-02-12 15:00:00,87.67,87.68,87.42,87.44,200600.0,82.3686,82.378,82.1337,82.1525,200600.0
2015-02-12 15:10:00,87.44,87.74,87.44,87.64,194800.0,82.1525,82.4343,82.1525,82.3404,194800.0
2015-02-12 15:20:00,87.65,87.72,87.64,87.65,175200.0,82.3498,82.4155,82.3404,82.3498,175200.0
2015-02-12 15:30:00,87.66,87.69,87.54,87.55,250700.0,82.3592,82.3873,82.2464,82.2558,250700.0
2015-02-12 15:40:00,87.55,87.66,87.53,87.57,337600.0,82.2558,82.3592,82.237,82.2746,337600.0
2015-02-12 15:50:00,87.57,87.57,87.45,87.52,541200.0,82.2746,82.2746,82.1619,82.2276,541200.0
2015-02-13 09:30:00,87.83,87.99,87.52,87.88,341800.0,82.5189,82.6692,82.2276,82.5659,341800.0
2015-02-13 09:40:00,87.88,87.92,87.67,87.79,229700.0,82.5659,82.6034,82.3686,82.4813,229700.0
2015-02-13 09:50:00,87.77,87.84,87.52,87.52,212900.0,82.4625,82.5283,82.2276,82.2276,212900.0
2015-02-13 10:00:00,87.52,87.6,87.02,87.06,161700.0,82.2276,82.3028,81.7579,81.7954,161700.0
2015-02-13 10:10:00,87.05,87.09,86.98,87.02,156500.0,81.786,81.8236,81.7203,81.7579,156500.0
2015-02-13 10:20:00,87.01,87.09,86.83,86.95,280000.0,81.7485,81.8236,81.5794,81.6921,280000.0
2015-02-13 10:30:00,86.97,87.08,86.62,86.75,324600.0,81.7109,81.8142,81.3821,81.5042,324600.0
2015-02-13 10:40:00,86.75,86.86,86.64,86.77,110400.0,81.5042,81.6075,81.4008,81.523,110400.0
2015-02-13 10:50:00,86.77,87.06,86.77,86.97,83300.0,81.523,81.7954,81.523,81.7109,83300.0
2015-02-13 11:00:00,86.96,87.02,86.84,86.94,126200.0,81.7015,81.7579,81.5887,81.6827,126200.0
2015-02-13 11:10:00,86.93,87.23,86.93,87.22,78300.0,81.6733,81.9552,81.6733,81.9458,78300.0
2015-02-13 11:20:00,87.22,87.22,86.95,87.01,63000.0,81.9458,81.9458,81.6921,81.7485,63000.0
2015-02-13 11:30:00,87.01,87.07,86.94,87.06,109900.0,81.7485,81.8048,81.6827,81.7954,109900.0
2015-02-13 11:40:00,87.06,87.09,86.96,87.05,80700.0,81.7954,81.8236,81.7015,81.786,80700.0
2015-02-13 11:50:00,87.05,87.11,86.98,87.03,128400.0,81.786,81.8424,81.7203,81.7673,128400.0
2015-02-13 12:00:00,87.03,87.08,86.96,86.98,78000.0,81.7673,81.8142,81.7015,81.7203,78000.0
2015-02-13 12:10:00,86.98,87.01,86.93,86.98,112800.0,81.7203,81.7485,81.6733,81.7203,112800.0
2015-02-13 12:20:00,86.98,87.03,86.94,87.0,57700.0,81.7203,81.7673,81.6827,81.7391,57700.0
2015-02-13 12:30:00,86.99,87.08,86.95,87.01,97500.0,81.7297,81.8142,81.6921,81.7485,97500.0
2015-02-13 12:40:00,87.0,87.03,86.95,87.0,90300.0,81.7391,81.7673,81.6921,81.7391,90300.0
2015-02-13 12:50:00,87.0,87.09,86.98,87.09,162300.0,81.7391,81.8236,81.7203,81.8236,162300.0
2015-02-13 13:00:00,87.08,87.1,86.99,87.06,274500.0,81.8142,81.833,81.7297,81.7954,274500.0
2015-02-13 13:10:00,87.07,87.22,87.06,87.17,58200.0,81.8048,81.9458,81.7954,81.8988,58200.0
2015-02-13 13:20:00,87.17,87.18,87.04,87.14,77000.0,81.8988,81.9082,81.7767,81.8706,77000.0
2015-02-13 13:30:00,87.13,87.16,86.85,87.05,81500.0,81.8612,81.8894,81.5981,81.786,81500.0
2015-02-13 13:40:00,87.05,87.1,86.86,87.05,33700.0,81.786,81.833,81.6075,81.786,33700.0
2015-02-13 13:50:00,87.08,87.18,87.0,87.0,63900.0,81.8142,81.9082,81.7391,81.7391,63900.0
2015-02-13 14:00:00,87.01,87.08,86.98,87.01,57700.0,81.7485,81.8142,81.7203,81.7485,57700.0
2015-02-13 14:10:00,87.02,87.05,86.88,86.99,55100.0,81.7579,81.786,81.6263,81.7297,55100.0
2015-02-13 14:20:00,87.01,87.02,86.89,86.94,63600.0,81.7485,81.7579,81.6357,81.6827,63600.0
2015-02-13 14:30:00,86.93,87.06,86.88,87.05,40400.0,81.6733,81.7954,81.6263,81.786,40400.0
2015-02-13 14:40:00,87.04,87.06,86.99,87.01,59100.0,81.7767,81.7954,81.7297,81.7485,59100.0
2015-02-13 14:50:00,87.0,87.06,86.98,86.98,61900.0,81.7391,81.7954,81.7203,81.7203,61900.0
2015-02-13 15:00:00,86.97,87.02,86.95,87.0,106800.0,81.7109,81.7579,81.6921,81.7391,106800.0
2015-02-13 15:10:00,87.0,87.02,86.94,86.98,107300.0,81.7391,81.7579,81.6827,81.7203,107300.0
2015-02-13 15:20:00,86.98,87.09,86.96,87.03,94800.0,81.7203,81.8236,81.7015,81.7673,94800.0
2015-02-13 15:30:00,87.03,87.06,86.95,87.02,86600.0,81.7673,81.7954,81.6921,81.7579,86600.0
2015-02-13 15:40:00,87.02,87.04,86.96,87.01,131300.0,81.7579,81.7767,81.7015,81.7485,131300.0
2015-02-13 15:50:00,87.01,87.15,86.97,87.11,288600.0,81.7485,81.88,81.7109,81.8424,288600.0
2015-02-17 09:30:00,87.93,88.0,87.38,87.8,370500.0,82.6128,82.6786,82.0961,82.4907,370500.0
2015-02-17 09:40:00,87.8,87.86,87.61,87.74,139600.0,82.4907,82.5471,82.3122,82.4343,139600.0
2015-02-17 09:50:00,87.74,87.78,87.72,87.76,90600.0,82.4343,82.4719,82.4155,82.4531,90600.0
2015-02-17 10:00:00,87.78,88.17,87.76,87.9,172200.0,82.4719,82.8383,82.4531,82.5846,172200.0
2015-02-17 10:10:00,87.89,87.9,87.77,87.82,82900.0,82.5753,82.5846,82.4625,82.5095,82900.0
2015-02-17 10:20:00,87.81,87.89,87.79,87.87,102900.0,82.5001,82.5753,82.4813,82.5565,102900.0
2015-02-17 10:30:00,87.88,88.0,87.8,87.86,114500.0,82.5659,82.6786,82.4907,82.5471,114500.0
2015-02-17 10:40:00,87.87,87.92,87.84,87.92,63200.0,82.5565,82.6034,82.5283,82.6034,63200.0
2015-02-17 10:50:00,87.91,87.91,87.74,87.8,89100.0,82.594,82.594,82.4343,82.4907,89100.0
2015-02-17 11:00:00,87.79,87.82,87.69,87.76,54100.0,82.4813,82.5095,82.3873,82.4531,54100.0
2015-02-17 11:10:00,87.77,87.79,87.69,87.72,71500.0,82.4625,82.4813,82.3873,82.4155,71500.0
2015-02-17 11:20:00,87.73,87.91,87.72,87.89,42200.0,82.4249,82.594,82.4155,82.5753,42200.0
2015-02-17 11:30:00,87.9,87.92,87.78,87.8,42500.0,82.5846,82.6034,82.4719,82.4907,42500.0
2015-02-17 11:40:00,87.8,87.82,87.68,87.72,78500.0,82.4907,82.5095,82.378,82.4155,78500.0
2015-02-17 11:50:00,87.72,87.89,87.7,87.84,60000.0,82.4155,82.5753,82.3967,82.5283,60000.0
2015-02-17 12:00:00,87.84,87.91,87.82,87.84,43400.0,82.5283,82.594,82.5095,82.5283,43400.0
2015-02-17 12:10:00,87.85,87.96,87.81,87.96,46700.0,82.5377,82.641,82.5001,82.641,46700.0
2015-02-17 12:20:00,87.96,88.04,87.9,88.03,49300.0,82.641,82.7162,82.5846,82.7068,49300.0
2015-02-17 12:30:00,88.02,88.13,88.0,88.06,59400.0,82.6974,82.8007,82.6786,82.735,59400.0
2015-02-17 12:40:00,88.05,88.05,87.8,87.91,142000.0,82.7256,82.7256,82.4907,82.594,142000.0
2015-02-17 12:50:00,87.91,87.92,87.8,87.86,65800.0,82.594,82.6034,82.4907,82.5471,65800.0
2015-02-17 13:00:00,87.85,87.9,87.78,87.87,77800.0,82.5377,82.5846,82.4719,82.5565,77800.0
2015-02-17 13:10:00,87.87,87.89,87.77,87.8,130600.0,82.5565,82.5753,82.4625,82.4907,130600.0
2015-02-17 13:20:00,87.8,87.87,87.78,87.82,85000.0,82.4907,82.5565,82.4719,82.5095,85000.0
2015-02-17 13:30:00,87.82,87.85,87.7,87.72,60500.0,82.5095,82.5377,82.3967,82.4155,60500.0
2015-02-17 13:40:00,87.71,87.78,87.67,87.71,67000.0,82.4061,82.4719,82.3686,82.4061,67000.0
2015-02-17 13:50:00,87.72,87.78,87.65,87.67,222500.0,82.4155,82.4719,82.3498,82.3686,222500.0
2015-02-17 14:00:00,87.67,87.81,87.64,87.75,276200.0,82.3686,82.5001,82.3404,82.4437,276200.0
2015-02-17 14:10:00,87.75,87.86,87.69,87.79,70200.0,82.4437,82.5471,82.3873,82.4813,70200.0
2015-02-17 14:20:00,87.79,87.81,87.71,87.8,129100.0,82.4813,82.5001,82.4061,82.4907,129100.0
2015-02-17 14:30:00,87.79,87.86,87.66,87.67,78600.0,82.4813,82.5471,82.3592,82.3686,78600.0
2015-02-17 14:40:00,87.67,87.71,87.64,87.67,106700.0,82.3686,82.4061,82.3404,82.3686,106700.0
2015-02-17 14:50:00,87.67,87.71,87.58,87.65,113600.0,82.3686,82.4061,82.284,82.3498,113600.0
2015-02-17 15:00:00,87.65,87.71,87.62,87.67,98600.0,82.3498,82.4061,82.3216,82.3686,98600.0
2015-02-17 15:10:00,87.67,87.69,87.62,87.64,56500.0,82.3686,82.3873,82.3216,82.3404,56500.0
2015-02-17 15:20:00,87.63,87.63,87.47,87.48,138200.0,82.331,82.331,82.1807,82.19,138200.0
2015-02-17 15:30:00,87.47,87.48,87.36,87.42,146200.0,82.1807,82.19,82.0773,82.1337,146200.0
2015-02-17 15:40:00,87.42,87.43,87.31,87.32,152300.0,82.1337,82.1431,82.0303,82.0397,152300.0
2015-02-17 15:50:00,87.33,87.5,87.24,87.49,448600.0,82.0491,82.2088,81.9646,82.1994,448600.0
2015-02-18 09:30:00,87.19,87.4,87.01,87.07,180600.0,81.9176,82.1149,81.7485,81.8048,180600.0
2015-02-18 09:40:00,87.1,87.28,87.0,87.2,64900.0,81.833,82.0021,81.7391,81.927,64900.0
2015-02-18 09:50:00,87.22,87.24,87.06,87.09,94700.0,81.9458,81.9646,81.7954,81.8236,94700.0
2015-02-18 10:00:00,87.1,87.16,87.01,87.12,66000.0,81.833,81.8894,81.7485,81.8518,66000.0
2015-02-18 10:10:00,87.11,87.12,86.91,86.93,90800.0,81.8424,81.8518,81.6545,81.6733,90800.0
2015-02-18 10:20:00,86.9,87.05,86.85,86.96,36900.0,81.6451,81.786,81.5981,81.7015,36900.0
2015-02-18 10:30:00,86.97,87.43,86.97,87.42,61500.0,81.7109,82.1431,81.7109,82.1337,61500.0
2015-02-18 10:40:00,87.41,87.47,87.34,87.44,65000.0,82.1243,82.1807,82.0585,82.1525,65000.0
2015-02-18 10:50:00,87.44,87.47,87.29,87.34,45400.0,82.1525,82.1807,82.0115,82.0585,45400.0
2015-02-18 11:00:00,87.34,87.37,87.2,87.23,56700.0,82.0585,82.0867,81.927,81.9552,56700.0
2015-02-18 11:10:00,87.24,87.39,87.24,87.35,57100.0,81.9646,82.1055,81.9646,82.0679,57100.0
2015-02-18 11:20:00,87.35,87.53,87.34,87.5,53000.0,82.0679,82.237,82.0585,82.2088,53000.0
2015-02-18 11:30:00,87.5,87.52,87.37,87.51,26300.0,82.2088,82.2276,82.0867,82.2182,26300.0
2015-02-18 11:40:00,87.51,87.52,87.42,87.51,34100.0,82.2182,82.2276,82.1337,82.2182,34100.0
2015-02-18 11:50:00,87.51,87.54,87.47,87.47,40200.0,82.2182,82.2464,82.1807,82.1807,40200.0
2015-02-18 12:00:00,87.48,87.54,87.46,87.46,44700.0,82.19,82.2464,82.1713,82.1713,44700.0
2015-02-18 12:10:00,87.45,87.5,87.4,87.44,53400.0,82.1619,82.2088,82.1149,82.1525,53400.0
2015-02-18 12:20:00,87.44,87.48,87.35,87.46,34000.0,82.1525,82.19,82.0679,82.1713,34000.0
2015-02-18 12:30:00,87.46,87.5,87.37,87.38,49900.0,82.1713,82.2088,82.0867,82.0961,49900.0
2015-02-18 12:40:00,87.38,87.47,87.34,87.42,63200.0,82.0961,82.1807,82.0585,82.1337,63200.0
2015-02-18 12:50:00,87.42,87.49,87.37,87.45,43500.0,82.1337,82.1994,82.0867,82.1619,43500.0
2015-02-18 13:00:00,87.45,87.56,87.42,87.5,101700.0,82.1619,82.2652,82.1337,82.2088,101700.0
2015-02-18 13:10:00,87.5,87.61,87.49,87.6,41100.0,82.2088,82.3122,82.1994,82.3028,41100.0
2015-02-18 13:20:00,87.6,87.61,87.51,87.58,36800.0,82.3028,82.3122,82.2182,82.284,36800.0
2015-02-18 13:30:00,87.6,87.61,87.51,87.51,47200.0,82.3028,82.3122,82.2182,82.2182,47200.0
2015-02-18 13:40:00,87.51,87.62,87.5,87.62,76300.0,82.2182,82.3216,82.2088,82.3216,76300.0
2015-02-18 13:50:00,87.62,87.66,87.47,87.49,46500.0,82.3216,82.3592,82.1807,82.1994,46500.0
2015-02-18 14:00:00,87.49,87.73,87.49,87.62,89200.0,82.1994,82.4249,82.1994,82.3216,89200.0
2015-02-18 14:10:00,87.62,87.7,87.56,87.59,40500.0,82.3216,82.3967,82.2652,82.2934,40500.0
2015-02-18 14:20:00,87.6,87.64,87.46,87.5,51500.0,82.3028,82.3404,82.1713,82.2088,51500.0
2015-02-18 14:30:00,87.5,87.59,87.48,87.53,35100.0,82.2088,82.2934,82.19,82.237,35100.0
2015-02-18 14:40:00,87.52,87.59,87.45,87.56,45800.0,82.2276,82.2934,82.1619,82.2652,45800.0
2015-02-18 14:50:00,87.54,87.62,87.44,87.59,55500.0,82.2464,82.3216,82.1525,82.2934,55500.0
2015-02-18 15:00:00,87.61,87.82,87.61,87.81,60700.0,82.3122,82.5095,82.3122,82.5001,60700.0
2015-02-18 15:10:00,87.81,87.84,87.66,87.75,107300.0,82.5001,82.5283,82.3592,82.4437,107300.0
2015-02-18 15:20:00,87.73,87.73,87.63,87.66,46300.0,82.4249,82.4249,82.331,82.3592,46300.0
2015-02-18 15:30:00,87.66,87.68,87.59,87.64,92100.0,82.3592,82.378,82.2934,82.3404,92100.0
2015-02-18 15:40:00,87.62,87.66,87.57,87.62,122700.0,82.3216,82.3592,82.2746,82.3216,122700.0
2015-02-18 15:50:00,87.63,87.75,87.6,87.75,164200.0,82.331,82.4437,82.3028,82.4437,164200.0
2015-02-19 09:30:00,87.64,87.81,87.58,87.66,100300.0,82.3404,82.5001,82.284,82.3592,100300.0
2015-02-19 09:40:00,87.66,88.14,87.63,88.08,161100.0,82.3592,82.8101,82.331,82.7538,161100.0
2015-02-19 09:50:00,88.06,88.3,87.85,88.15,300700.0,82.735,82.9605,82.5377,82.8195,300700.0
2015-02-19 10:00:00,88.16,88.49,88.06,88.4,236200.0,82.8289,83.139,82.735,83.0544,236200.0
2015-02-19 10:10:00,88.38,88.56,88.29,88.46,141400.0,83.0356,83.2047,82.9511,83.1108,141400.0
2015-02-19 10:20:00,88.44,88.59,88.39,88.58,117500.0,83.092,83.2329,83.045,83.2235,117500.0
2015-02-19 10:30:00,88.57,88.6,88.43,88.53,107300.0,83.2141,83.2423,83.0826,83.1766,107300.0
2015-02-19 10:40:00,88.54,88.82,88.52,88.71,212200.0,83.1859,83.449,83.1672,83.3457,212200.0
2015-02-19 10:50:00,88.72,89.0,88.67,88.97,191100.0,83.3551,83.6181,83.3081,83.5899,191100.0
2015-02-19 11:00:00,88.98,88.98,88.69,88.87,123900.0,83.5993,83.5993,83.3269,83.496,123900.0
2015-02-19 11:10:00,88.87,89.1,88.85,89.06,208100.0,83.496,83.7121,83.4772,83.6745,208100.0
2015-02-19 11:20:00,89.07,89.1,89.0,89.01,98300.0,83.6839,83.7121,83.6181,83.6275,98300.0
2015-02-19 11:30:00,89.01,89.22,88.99,89.22,147200.0,83.6275,83.8248,83.6087,83.8248,147200.0
2015-02-19 11:40:00,89.22,89.24,89.11,89.15,118000.0,83.8248,83.8436,83.7215,83.7591,118000.0
2015-02-19 11:50:00,89.16,89.19,89.09,89.12,76200.0,83.7685,83.7966,83.7027,83.7309,76200.0
2015-02-19 12:00:00,89.11,89.12,88.99,89.01,112000.0,83.7215,83.7309,83.6087,83.6275,112000.0
2015-02-19 12:10:00,89.01,89.1,88.95,88.97,79700.0,83.6275,83.7121,83.5712,83.5899,79700.0
2015-02-19 12:20:00,88.96,89.04,88.87,89.02,74800.0,83.5805,83.6557,83.496,83.6369,74800.0
2015-02-19 12:30:00,89.02,89.06,88.78,88.89,87600.0,83.6369,83.6745,83.4114,83.5148,87600.0
2015-02-19 12:40:00,88.9,89.0,88.85,88.98,60700.0,83.5242,83.6181,83.4772,83.5993,60700.0
2015-02-19 12:50:00,88.98,89.02,88.8,88.89,88100.0,83.5993,83.6369,83.4302,83.5148,88100.0
2015-02-19 13:00:00,88.91,89.06,88.89,89.02,125300.0,83.5336,83.6745,83.5148,83.6369,125300.0
2015-02-19 13:10:00,89.02,89.12,88.92,89.0,44200.0,83.6369,83.7309,83.543,83.6181,44200.0
2015-02-19 13:20:00,89.0,89.08,88.97,89.02,50300.0,83.6181,83.6933,83.5899,83.6369,50300.0
2015-02-19 13:30:00,89.03,89.07,88.99,89.06,42600.0,83.6463,83.6839,83.6087,83.6745,42600.0
2015-02-19 13:40:00,89.05,89.13,89.01,89.12,48200.0,83.6651,83.7403,83.6275,83.7309,48200.0
2015-02-19 13:50:00,89.11,89.17,89.08,89.1,49100.0,83.7215,83.7779,83.6933,83.7121,49100.0
2015-02-19 14:00:00,89.11,89.25,89.1,89.22,72800.0,83.7215,83.853,83.7121,83.8248,72800.0
2015-02-19 14:10:00,89.22,89.32,89.14,89.15,60100.0,83.8248,83.9188,83.7497,83.7591,60100.0
2015-02-19 14:20:00,89.15,89.15,89.03,89.13,62600.0,83.7591,83.7591,83.6463,83.7403,62600.0
2015-02-19 14:30:00,89.12,89.19,89.0,89.04,58300.0,83.7309,83.7966,83.6181,83.6557,58300.0
2015-02-19 14:40:00,89.04,89.06,88.96,88.97,71200.0,83.6557,83.6745,83.5805,83.5899,71200.0
2015-02-19 14:50:00,88.97,89.05,88.93,89.02,94400.0,83.5899,83.6651,83.5524,83.6369,94400.0
2015-02-19 15:00:00,89.03,89.32,89.01,89.2,143600.0,83.6463,83.9188,83.6275,83.806,143600.0
2015-02-19 15:10:00,89.2,89.36,89.2,89.31,136500.0,83.806,83.9564,83.806,83.9094,136500.0
2015-02-19 15:20:00,89.31,89.43,89.22,89.4,150300.0,83.9094,84.0221,83.8248,83.9939,150300.0
2015-02-19 15:30:00,89.41,89.43,89.17,89.21,160600.0,84.0033,84.0221,83.7779,83.8154,160600.0
2015-02-19 15:40:00,89.2,89.23,89.14,89.17,170100.0,83.806,83.8342,83.7497,83.7779,170100.0
2015-02-19 15:50:00,89.16,89.21,89.09,89.21,269900.0,83.7685,83.8154,83.7027,83.8154,269900.0
2015-02-20 09:30:00,89.02,89.26,88.94,88.94,378100.0,83.6369,83.8624,83.5618,83.5618,378100.0
2015-02-20 09:40:00,88.94,89.2,88.88,89.15,140900.0,83.5618,83.806,83.5054,83.7591,140900.0
2015-02-20 09:50:00,89.15,89.48,89.0,89.46,192900.0,83.7591,84.0691,83.6181,84.0503,192900.0
2015-02-20 10:00:00,89.46,89.62,89.43,89.54,214900.0,84.0503,84.2006,84.0221,84.1255,214900.0
2015-02-20 10:10:00,89.53,89.92,89.49,89.81,247700.0,84.1161,84.4825,84.0785,84.3791,247700.0
2015-02-20 10:20:00,89.81,89.85,89.64,89.76,131400.0,84.3791,84.4167,84.2194,84.3322,131400.0
2015-02-20 10:30:00,89.76,89.79,89.41,89.64,109900.0,84.3322,84.3604,84.0033,84.2194,109900.0
2015-02-20 10:40:00,89.65,89.75,89.55,89.68,84300.0,84.2288,84.3228,84.1349,84.257,84300.0
2015-02-20 10:50:00,89.68,89.86,89.66,89.85,89500.0,84.257,84.4261,84.2382,84.4167,89500.0
2015-02-20 11:00:00,89.84,89.93,89.65,89.71,107900.0,84.4073,84.4919,84.2288,84.2852,107900.0
2015-02-20 11:10:00,89.71,89.78,89.65,89.65,51000.0,84.2852,84.351,84.2288,84.2288,51000.0
2015-02-20 11:20:00,89.64,89.97,89.57,89.95,137800.0,84.2194,84.5295,84.1537,84.5107,137800.0
2015-02-20 11:30:00,89.95,90.02,89.68,89.68,135700.0,84.5107,84.5765,84.257,84.257,135700.0
2015-02-20 11:40:00,89.69,89.77,89.59,89.59,43200.0,84.2664,84.3416,84.1725,84.1725,43200.0
2015-02-20 11:50:00,89.59,89.65,89.52,89.59,78600.0,84.1725,84.2288,84.1067,84.1725,78600.0
2015-02-20 12:00:00,89.6,89.65,89.56,89.62,52500.0,84.1818,84.2288,84.1443,84.2006,52500.0
2015-02-20 12:10:00,89.62,89.79,89.62,89.75,75500.0,84.2006,84.3604,84.2006,84.3228,75500.0
2015-02-20 12:20:00,89.76,89.85,89.7,89.82,51400.0,84.3322,84.4167,84.2758,84.3885,51400.0
2015-02-20 12:30:00,89.83,90.02,89.71,89.83,91000.0,84.3979,84.5765,84.2852,84.3979,91000.0
2015-02-20 12:40:00,89.83,90.04,89.82,89.89,115700.0,84.3979,84.5952,84.3885,84.4543,115700.0
2015-02-20 12:50:00,89.9,90.04,89.88,89.99,65800.0,84.4637,84.5952,84.4449,84.5483,65800.0
2015-02-20 13:00:00,90.0,90.07,89.95,90.0,57100.0,84.5577,84.6234,84.5107,84.5577,57100.0
2015-02-20 13:10:00,90.0,90.21,89.99,90.16,93900.0,84.5577,84.755,84.5483,84.708,93900.0
2015-02-20 13:20:00,90.15,90.27,90.09,90.16,59800.0,84.6986,84.8113,84.6422,84.708,59800.0
2015-02-20 13:30:00,90.16,90.41,90.15,90.4,79000.0,84.708,84.9429,84.6986,84.9335,79000.0
2015-02-20 13:40:00,90.4,90.49,90.25,90.3,111300.0,84.9335,85.018,84.7925,84.8395,111300.0
2015-02-20 13:50:00,90.29,90.4,90.21,90.38,107800.0,84.8301,84.9335,84.755,84.9147,107800.0
2015-02-20 14:00:00,90.39,90.72,90.38,90.69,281500.0,84.9241,85.2341,84.9147,85.2059,281500.0
2015-02-20 14:10:00,90.7,90.74,90.61,90.64,272300.0,85.2153,85.2529,85.1308,85.159,272300.0
2015-02-20 14:20:00,90.63,90.63,90.41,90.42,111600.0,85.1496,85.1496,84.9429,84.9523,111600.0
2015-02-20 14:30:00,90.42,90.45,90.39,90.41,106200.0,84.9523,84.9804,84.9241,84.9429,106200.0
2015-02-20 14:40:00,90.41,90.45,90.34,90.43,139700.0,84.9429,84.9804,84.8771,84.9617,139700.0
2015-02-20 14:50:00,90.44,90.49,90.34,90.47,210900.0,84.9711,85.018,84.8771,84.9992,210900.0
2015-02-20 15:00:00,90.47,90.66,90.47,90.64,105600.0,84.9992,85.1777,84.9992,85.159,105600.0
2015-02-20 15:10:00,90.62,90.72,90.59,90.68,177800.0,85.1402,85.2341,85.112,85.1965,177800.0
2015-02-20 15:20:00,90.68,90.83,90.66,90.82,224900.0,85.1965,85.3375,85.1777,85.3281,224900.0
2015-02-20 15:30:00,90.82,90.94,90.73,90.82,301800.0,85.3281,85.4408,85.2435,85.3281,301800.0
2015-02-20 15:40:00,90.82,90.83,90.66,90.72,237700.0,85.3281,85.3375,85.1777,85.2341,237700.0
2015-02-20 15:50:00,90.73,90.79,90.61,90.75,289000.0,85.2435,85.2999,85.1308,85.2623,289000.0
2015-02-23 09:30:00,90.92,91.05,90.28,90.28,343500.0,85.422,85.5442,84.8207,84.8207,343500.0
2015-02-23 09:40:00,90.28,90.37,90.02,90.28,163100.0,84.8207,84.9053,84.5765,84.8207,163100.0
2015-02-23 09:50:00,90.3,90.32,89.94,90.32,102300.0,84.8395,84.8583,84.5013,84.8583,102300.0
2015-02-23 10:00:00,90.3,90.45,90.2,90.42,97100.0,84.8395,84.9804,84.7456,84.9523,97100.0
2015-02-23 10:10:00,90.39,90.41,89.98,90.02,101300.0,84.9241,84.9429,84.5389,84.5765,101300.0
2015-02-23 10:20:00,90.02,90.34,90.02,90.24,127700.0,84.5765,84.8771,84.5765,84.7831,127700.0
2015-02-23 10:30:00,90.22,90.25,90.01,90.18,133600.0,84.7644,84.7925,84.5671,84.7268,133600.0
2015-02-23 10:40:00,90.16,90.25,90.11,90.2,68200.0,84.708,84.7925,84.661,84.7456,68200.0
2015-02-23 10:50:00,90.21,90.41,90.17,90.39,75300.0,84.755,84.9429,84.7174,84.9241,75300.0
2015-02-23 11:00:00,90.39,90.49,90.35,90.47,101600.0,84.9241,85.018,84.8865,84.9992,101600.0
2015-02-23 11:10:00,90.47,90.59,90.35,90.58,71200.0,84.9992,85.112,84.8865,85.1026,71200.0
2015-02-23 11:20:00,90.59,90.63,90.51,90.54,42200.0,85.112,85.1496,85.0368,85.065,42200.0
2015-02-23 11:30:00,90.55,90.72,90.55,90.72,77100.0,85.0744,85.2341,85.0744,85.2341,77100.0
2015-02-23 11:40:00,90.71,90.72,90.63,90.71,26900.0,85.2247,85.2341,85.1496,85.2247,26900.0
2015-02-23 11:50:00,90.7,90.71,90.61,90.66,47600.0,85.2153,85.2247,85.1308,85.1777,47600.0
2015-02-23 12:00:00,90.67,90.71,90.65,90.69,36500.0,85.1871,85.2247,85.1684,85.2059,36500.0
2015-02-23 12:10:00,90.69,90.69,90.64,90.64,34700.0,85.2059,85.2059,85.159,85.159,34700.0
2015-02-23 12:20:00,90.65,90.65,90.5,90.5,41800.0,85.1684,85.1684,85.0274,85.0274,41800.0
2015-02-23 12:30:00,90.5,90.54,90.44,90.45,53400.0,85.0274,85.065,84.9711,84.9804,53400.0
2015-02-23 12:40:00,90.46,90.58,90.44,90.58,56500.0,84.9898,85.1026,84.9711,85.1026,56500.0
2015-02-23 12:50:00,90.58,90.67,90.58,90.64,37200.0,85.1026,85.1871,85.1026,85.159,37200.0
2015-02-23 13:00:00,90.65,90.68,90.61,90.64,49700.0,85.1684,85.1965,85.1308,85.159,49700.0
2015-02-23 13:10:00,90.65,90.82,90.64,90.79,45300.0,85.1684,85.3281,85.159,85.2999,45300.0
2015-02-23 13:20:00,90.79,90.81,90.66,90.66,62000.0,85.2999,85.3187,85.1777,85.1777,62000.0
2015-02-23 13:30:00,90.65,90.76,90.65,90.75,60700.0,85.1684,85.2717,85.1684,85.2623,60700.0
2015-02-23 13:40:00,90.76,90.77,90.69,90.71,58700.0,85.2717,85.2811,85.2059,85.2247,58700.0
2015-02-23 13:50:00,90.71,90.74,90.67,90.69,56200.0,85.2247,85.2529,85.1871,85.2059,56200.0
2015-02-23 14:00:00,90.69,90.8,90.67,90.79,78600.0,85.2059,85.3093,85.1871,85.2999,78600.0
2015-02-23 14:10:00,90.78,90.85,90.77,90.84,65600.0,85.2905,85.3563,85.2811,85.3469,65600.0
2015-02-23 14:20:00,90.84,90.98,90.83,90.97,68800.0,85.3469,85.4784,85.3375,85.469,68800.0
2015-02-23 14:30:00,90.97,90.97,90.78,90.78,89200.0,85.469,85.469,85.2905,85.2905,89200.0
2015-02-23 14:40:00,90.78,90.84,90.73,90.83,77100.0,85.2905,85.3469,85.2435,85.3375,77100.0
2015-02-23 14:50:00,90.83,90.9,90.79,90.86,79000.0,85.3375,85.4032,85.2999,85.3657,79000.0
2015-02-23 15:00:00,90.86,90.86,90.73,90.75,87700.0,85.3657,85.3657,85.2435,85.2623,87700.0
2015-02-23 15:10:00,90.75,90.8,90.74,90.79,82100.0,85.2623,85.3093,85.2529,85.2999,82100.0
2015-02-23 15:20:00,90.78,90.86,90.73,90.82,94200.0,85.2905,85.3657,85.2435,85.3281,94200.0
2015-02-23 15:30:00,90.83,91.02,90.83,90.99,144400.0,85.3375,85.516,85.3375,85.4878,144400.0
2015-02-23 15:40:00,91.0,91.08,90.97,91.08,241500.0,85.4972,85.5724,85.469,85.5724,241500.0
2015-02-23 15:50:00,91.08,91.14,91.04,91.14,391500.0,85.5724,85.6287,85.5348,85.6287,391500.0
2015-02-24 09:30:00,90.55,90.78,90.32,90.4,225800.0,85.0744,85.2905,84.8583,84.9335,225800.0
2015-02-24 09:40:00,90.39,90.61,90.24,90.49,128300.0,84.9241,85.1308,84.7831,85.018,128300.0
2015-02-24 09:50:00,90.48,90.68,90.45,90.56,103300.0,85.0086,85.1965,84.9804,85.0838,103300.0
2015-02-24 10:00:00,90.57,90.8,90.37,90.75,122400.0,85.0932,85.3093,84.9053,85.2623,122400.0
2015-02-24 10:10:00,90.77,90.87,90.75,90.79,121400.0,85.2811,85.3751,85.2623,85.2999,121400.0
2015-02-24 10:20:00,90.79,90.97,90.76,90.83,726900.0,85.2999,85.469,85.2717,85.3375,726900.0
2015-02-24 10:30:00,90.84,90.93,90.73,90.75,68500.0,85.3469,85.4314,85.2435,85.2623,68500.0
2015-02-24 10:40:00,90.74,90.92,90.69,90.91,67100.0,85.2529,85.422,85.2059,85.4126,67100.0
2015-02-24 10:50:00,90.92,91.11,90.9,91.02,100300.0,85.422,85.6005,85.4032,85.516,100300.0
2015-02-24 11:00:00,91.02,91.18,91.0,91.13,209100.0,85.516,85.6663,85.4972,85.6193,209100.0
2015-02-24 11:10:00,91.13,91.43,91.07,91.41,146200.0,85.6193,85.9012,85.563,85.8824,146200.0
2015-02-24 11:20:00,91.42,91.44,91.26,91.28,106300.0,85.8918,85.9106,85.7415,85.7603,106300.0
2015-02-24 11:30:00,91.28,91.38,91.17,91.2,70600.0,85.7603,85.8542,85.6569,85.6851,70600.0
2015-02-24 11:40:00,91.2,91.25,91.12,91.15,71600.0,85.6851,85.7321,85.6099,85.6381,71600.0
2015-02-24 11:50:00,91.16,91.16,90.85,90.85,146900.0,85.6475,85.6475,85.3563,85.3563,146900.0
2015-02-24 12:00:00,90.84,90.99,90.81,90.99,62500.0,85.3469,85.4878,85.3187,85.4878,62500.0
2015-02-24 12:10:00,90.98,91.02,90.89,90.94,103600.0,85.4784,85.516,85.3938,85.4408,103600.0
2015-02-24 12:20:00,90.94,91.0,90.9,90.9,49100.0,85.4408,85.4972,85.4032,85.4032,49100.0
2015-02-24 12:30:00,90.9,91.06,90.71,91.06,196700.0,85.4032,85.5536,85.2247,85.5536,196700.0
2015-02-24 12:40:00,91.06,91.17,91.04,91.04,150700.0,85.5536,85.6569,85.5348,85.5348,150700.0
2015-02-24 12:50:00,91.04,91.22,90.96,91.22,141100.0,85.5348,85.7039,85.4596,85.7039,141100.0
2015-02-24 13:00:00,91.23,91.31,91.2,91.22,100100.0,85.7133,85.7884,85.6851,85.7039,100100.0
2015-02-24 13:10:00,91.22,91.27,91.12,91.13,51000.0,85.7039,85.7509,85.6099,85.6193,51000.0
2015-02-24 13:20:00,91.13,91.13,91.02,91.04,122500.0,85.6193,85.6193,85.516,85.5348,122500.0
2015-02-24 13:30:00,91.05,91.15,91.03,91.13,54400.0,85.5442,85.6381,85.5254,85.6193,54400.0
2015-02-24 13:40:00,91.12,91.26,91.11,91.25,47300.0,85.6099,85.7415,85.6005,85.7321,47300.0
2015-02-24 13:50:00,91.26,91.36,91.26,91.33,51900.0,85.7415,85.8354,85.7415,85.8072,51900.0
2015-02-24 14:00:00,91.33,91.34,91.1,91.11,72700.0,85.8072,85.8166,85.5911,85.6005,72700.0
2015-02-24 14:10:00,91.11,91.37,91.1,91.32,56700.0,85.6005,85.8448,85.5911,85.7978,56700.0
2015-02-24 14:20:00,91.31,91.32,91.25,91.27,46400.0,85.7884,85.7978,85.7321,85.7509,46400.0
2015-02-24 14:30:00,91.26,91.32,91.25,91.28,52600.0,85.7415,85.7978,85.7321,85.7603,52600.0
2015-02-24 14:40:00,91.27,91.3,91.22,91.28,55700.0,85.7509,85.779,85.7039,85.7603,55700.0
2015-02-24 14:50:00,91.29,91.46,91.28,91.41,93500.0,85.7697,85.9294,85.7603,85.8824,93500.0
2015-02-24 15:00:00,91.4,91.46,91.37,91.46,96500.0,85.873,85.9294,85.8448,85.9294,96500.0
2015-02-24 15:10:00,91.45,91.6,91.43,91.6,152600.0,85.92,86.0609,85.9012,86.0609,152600.0
2015-02-24 15:20:00,91.6,91.65,91.53,91.56,113100.0,86.0609,86.1079,85.9951,86.0233,113100.0
2015-02-24 15:30:00,91.57,91.57,91.36,91.39,129300.0,86.0327,86.0327,85.8354,85.8636,129300.0
2015-02-24 15:40:00,91.38,91.51,91.31,91.32,164000.0,85.8542,85.9763,85.7884,85.7978,164000.0
2015-02-24 15:50:00,91.33,91.41,91.29,91.36,288600.0,85.8072,85.8824,85.7697,85.8354,288600.0
2015-02-25 09:30:00,92.02,92.17,91.7,91.72,344500.0,86.4555,86.5964,86.1549,86.1737,344500.0
2015-02-25 09:40:00,91.71,92.0,91.39,91.89,185000.0,86.1643,86.4367,85.8636,86.3334,185000.0
2015-02-25 09:50:00,91.89,92.02,91.84,91.9,206000.0,86.3334,86.4555,86.2864,86.3428,206000.0
2015-02-25 10:00:00,91.89,92.05,91.89,92.05,183100.0,86.3334,86.4837,86.3334,86.4837,183100.0
2015-02-25 10:10:00,92.05,92.33,91.92,92.28,221900.0,86.4837,86.7468,86.3616,86.6998,221900.0
2015-02-25 10:20:00,92.26,92.29,92.12,92.28,129100.0,86.681,86.7092,86.5495,86.6998,129100.0
2015-02-25 10:30:00,92.28,92.55,92.23,92.39,123300.0,86.6998,86.9535,86.6528,86.8031,123300.0
2015-02-25 10:40:00,92.39,92.5,92.36,92.43,111100.0,86.8031,86.9065,86.7749,86.8407,111100.0
2015-02-25 10:50:00,92.43,92.46,92.29,92.34,67400.0,86.8407,86.8689,86.7092,86.7562,67400.0
2015-02-25 11:00:00,92.34,92.38,92.2,92.25,95200.0,86.7562,86.7937,86.6246,86.6716,95200.0
2015-02-25 11:10:00,92.23,92.27,92.12,92.24,87400.0,86.6528,86.6904,86.5495,86.6622,87400.0
2015-02-25 11:20:00,92.24,92.31,92.23,92.26,114400.0,86.6622,86.728,86.6528,86.681,114400.0
2015-02-25 11:30:00,92.26,92.52,92.23,92.51,144100.0,86.681,86.9253,86.6528,86.9159,144100.0
2015-02-25 11:40:00,92.52,92.69,92.42,92.48,119600.0,86.9253,87.085,86.8313,86.8877,119600.0
2015-02-25 11:50:00,92.47,92.6,92.45,92.55,71600.0,86.8783,87.0004,86.8595,86.9535,71600.0
2015-02-25 12:00:00,92.55,92.59,92.48,92.51,56000.0,86.9535,86.991,86.8877,86.9159,56000.0
2015-02-25 12:10:00,92.5,92.54,92.38,92.41,60800.0,86.9065,86.9441,86.7937,86.8219,60800.0
2015-02-25 12:20:00,92.4,92.41,92.31,92.37,73600.0,86.8125,86.8219,86.728,86.7843,73600.0
2015-02-25 12:30:00,92.36,92.51,92.34,92.45,41900.0,86.7749,86.9159,86.7562,86.8595,41900.0
2015-02-25 12:40:00,92.45,92.54,92.42,92.5,55500.0,86.8595,86.9441,86.8313,86.9065,55500.0
2015-02-25 12:50:00,92.5,92.52,92.33,92.36,61000.0,86.9065,86.9253,86.7468,86.7749,61000.0
2015-02-25 13:00:00,92.36,92.43,92.35,92.4,103400.0,86.7749,86.8407,86.7656,86.8125,103400.0
2015-02-25 13:10:00,92.4,92.53,92.38,92.51,51500.0,86.8125,86.9347,86.7937,86.9159,51500.0
2015-02-25 13:20:00,92.51,92.53,92.47,92.5,50600.0,86.9159,86.9347,86.8783,86.9065,50600.0
2015-02-25 13:30:00,92.51,92.56,92.46,92.52,76700.0,86.9159,86.9629,86.8689,86.9253,76700.0
2015-02-25 13:40:00,92.5,92.56,92.43,92.54,80500.0,86.9065,86.9629,86.8407,86.9441,80500.0
2015-02-25 13:50:00,92.54,92.56,92.47,92.56,62600.0,86.9441,86.9629,86.8783,86.9629,62600.0
2015-02-25 14:00:00,92.56,92.58,92.43,92.54,57200.0,86.9629,86.9816,86.8407,86.9441,57200.0
2015-02-25 14:10:00,92.54,92.62,92.5,92.58,51500.0,86.9441,87.0192,86.9065,86.9816,51500.0
2015-02-25 14:20:00,92.58,92.59,92.44,92.48,75300.0,86.9816,86.991,86.8501,86.8877,75300.0
2015-02-25 14:30:00,92.48,92.54,92.39,92.4,93800.0,86.8877,86.9441,86.8031,86.8125,93800.0
2015-02-25 14:40:00,92.42,92.51,91.76,92.25,306400.0,86.8313,86.9159,86.2112,86.6716,306400.0
2015-02-25 14:50:00,92.24,92.45,92.1,92.39,261500.0,86.6622,86.8595,86.5307,86.8031,261500.0
2015-02-25 15:00:00,92.4,92.43,92.3,92.34,190100.0,86.8125,86.8407,86.7186,86.7562,190100.0
2015-02-25 15:10:00,92.34,92.45,92.33,92.44,112500.0,86.7562,86.8595,86.7468,86.8501,112500.0
2015-02-25 15:20:00,92.45,92.46,92.38,92.39,134500.0,86.8595,86.8689,86.7937,86.8031,134500.0
2015-02-25 15:30:00,92.39,92.58,92.39,92.57,176200.0,86.8031,86.9816,86.8031,86.9723,176200.0
2015-02-25 15:40:00,92.56,92.64,92.54,92.57,205000.0,86.9629,87.038,86.9441,86.9723,205000.0
2015-02-25 15:50:00,92.58,92.76,92.57,92.69,333500.0,86.9816,87.1508,86.9723,87.085,333500.0
2015-02-26 09:30:00,92.89,93.0,92.5,92.59,247400.0,87.2729,87.3762,86.9065,86.991,247400.0
2015-02-26 09:40:00,92.56,92.59,91.99,92.02,193600.0,86.9629,86.991,86.4273,86.4555,193600.0
2015-02-26 09:50:00,92.02,92.07,91.43,91.51,279500.0,86.4555,86.5025,85.9012,85.9763,279500.0
2015-02-26 10:00:00,91.51,91.75,91.3,91.32,248000.0,85.9763,86.2018,85.779,85.7978,248000.0
2015-02-26 10:10:00,91.32,91.63,91.3,91.53,124700.0,85.7978,86.0891,85.779,85.9951,124700.0
2015-02-26 10:20:00,91.52,91.53,91.3,91.53,118300.0,85.9857,85.9951,85.779,85.9951,118300.0
2015-02-26 10:30:00,91.53,91.53,91.31,91.43,174400.0,85.9951,85.9951,85.7884,85.9012,174400.0
2015-02-26 10:40:00,91.43,91.64,91.37,91.55,125400.0,85.9012,86.0985,85.8448,86.0139,125400.0
2015-02-26 10:50:00,91.55,91.93,91.55,91.7,116800.0,86.0139,86.371,86.0139,86.1549,116800.0
2015-02-26 11:00:00,91.7,92.08,91.65,92.06,118900.0,86.1549,86.5119,86.1079,86.4931,118900.0
2015-02-26 11:10:00,92.06,92.07,91.62,91.64,217900.0,86.4931,86.5025,86.0797,86.0985,217900.0
2015-02-26 11:20:00,91.64,91.77,91.45,91.58,130300.0,86.0985,86.2206,85.92,86.0421,130300.0
2015-02-26 11:30:00,91.59,91.68,91.37,91.58,124900.0,86.0515,86.1361,85.8448,86.0421,124900.0
2015-02-26 11:40:00,91.58,91.67,91.41,91.46,77800.0,86.0421,86.1267,85.8824,85.9294,77800.0
2015-02-26 11:50:00,91.46,91.64,91.41,91.6,127600.0,85.9294,86.0985,85.8824,86.0609,127600.0
2015-02-26 12:00:00,91.61,91.61,91.48,91.52,45400.0,86.0703,86.0703,85.9482,85.9857,45400.0
2015-02-26 12:10:00,91.51,91.51,91.3,91.31,70800.0,85.9763,85.9763,85.779,85.7884,70800.0
2015-02-26 12:20:00,91.31,91.56,91.25,91.51,105000.0,85.7884,86.0233,85.7321,85.9763,105000.0
2015-02-26 12:30:00,91.51,91.83,91.51,91.82,92400.0,85.9763,86.277,85.9763,86.2676,92400.0
2015-02-26 12:40:00,91.81,91.85,91.71,91.71,87400.0,86.2582,86.2958,86.1643,86.1643,87400.0
2015-02-26 12:50:00,91.72,91.79,91.59,91.75,155300.0,86.1737,86.2394,86.0515,86.2018,155300.0
2015-02-26 13:00:00,91.75,91.75,91.65,91.71,28000.0,86.2018,86.2018,86.1079,86.1643,28000.0
2015-02-26 13:10:00,91.71,91.71,91.59,91.62,46100.0,86.1643,86.1643,86.0515,86.0797,46100.0
2015-02-26 13:20:00,91.61,91.61,91.37,91.46,93900.0,86.0703,86.0703,85.8448,85.9294,93900.0
2015-02-26 13:30:00,91.46,91.53,91.43,91.46,56800.0,85.9294,85.9951,85.9012,85.9294,56800.0
2015-02-26 13:40:00,91.47,91.56,91.4,91.53,68800.0,85.9388,86.0233,85.873,85.9951,68800.0
2015-02-26 13:50:00,91.53,91.6,91.42,91.44,98600.0,85.9951,86.0609,85.8918,85.9106,98600.0
2015-02-26 14:00:00,91.44,91.67,91.44,91.63,82800.0,85.9106,86.1267,85.9106,86.0891,82800.0
2015-02-26 14:10:00,91.62,91.66,91.5,91.51,73600.0,86.0797,86.1173,85.967,85.9763,73600.0
2015-02-26 14:20:00,91.51,91.58,91.35,91.36,71500.0,85.9763,86.0421,85.826,85.8354,71500.0
2015-02-26 14:30:00,91.37,91.5,91.29,91.33,61700.0,85.8448,85.967,85.7697,85.8072,61700.0
2015-02-26 14:40:00,91.32,91.43,91.22,91.31,105000.0,85.7978,85.9012,85.7039,85.7884,105000.0
2015-02-26 14:50:00,91.33,91.45,91.28,91.4,79300.0,85.8072,85.92,85.7603,85.873,79300.0
2015-02-26 15:00:00,91.39,91.4,91.11,91.19,154100.0,85.8636,85.873,85.6005,85.6757,154100.0
2015-02-26 15:10:00,91.18,91.24,91.06,91.1,215900.0,85.6663,85.7227,85.5536,85.5911,215900.0
2015-02-26 15:20:00,91.1,91.31,91.09,91.27,123100.0,85.5911,85.7884,85.5817,85.7509,123100.0
2015-02-26 15:30:00,91.28,91.3,91.18,91.26,125900.0,85.7603,85.779,85.6663,85.7415,125900.0
2015-02-26 15:40:00,91.26,91.36,91.24,91.29,175400.0,85.7415,85.8354,85.7227,85.7697,175400.0
2015-02-26 15:50:00,91.29,91.34,91.25,91.28,315200.0,85.7697,85.8166,85.7321,85.7603,315200.0
2015-02-27 09:30:00,91.01,91.25,91.0,91.25,152600.0,85.5066,85.7321,85.4972,85.7321,152600.0
2015-02-27 09:40:00,91.25,91.25,90.67,90.73,108300.0,85.7321,85.7321,85.1871,85.2435,108300.0
2015-02-27 09:50:00,90.73,91.05,90.72,91.04,130900.0,85.2435,85.5442,85.2341,85.5348,130900.0
2015-02-27 10:00:00,91.06,91.45,91.06,91.28,73600.0,85.5536,85.92,85.5536,85.7603,73600.0
2015-02-27 10:10:00,91.27,91.39,91.22,91.29,54200.0,85.7509,85.8636,85.7039,85.7697,54200.0
2015-02-27 10:20:00,91.28,91.45,91.14,91.33,56000.0,85.7603,85.92,85.6287,85.8072,56000.0
2015-02-27 10:30:00,91.34,91.48,91.25,91.26,90300.0,85.8166,85.9482,85.7321,85.7415,90300.0
2015-02-27 10:40:00,91.28,91.43,91.22,91.36,56100.0,85.7603,85.9012,85.7039,85.8354,56100.0
2015-02-27 10:50:00,91.35,91.44,91.3,91.43,52200.0,85.826,85.9106,85.779,85.9012,52200.0
2015-02-27 11:00:00,91.43,91.52,91.34,91.52,59100.0,85.9012,85.9857,85.8166,85.9857,59100.0
2015-02-27 11:10:00,91.51,91.58,91.42,91.57,40400.0,85.9763,86.0421,85.8918,86.0327,40400.0
2015-02-27 11:20:00,91.58,91.59,91.35,91.4,54800.0,86.0421,86.0515,85.826,85.873,54800.0
2015-02-27 11:30:00,91.41,91.52,91.39,91.51,45900.0,85.8824,85.9857,85.8636,85.9763,45900.0
2015-02-27 11:40:00,91.51,91.68,91.49,91.62,101000.0,85.9763,86.1361,85.9576,86.0797,101000.0
2015-02-27 11:50:00,91.62,91.68,91.52,91.6,58900.0,86.0797,86.1361,85.9857,86.0609,58900.0
2015-02-27 12:00:00,91.59,91.64,91.44,91.58,96600.0,86.0515,86.0985,85.9106,86.0421,96600.0
2015-02-27 12:10:00,91.57,91.57,91.34,91.39,46000.0,86.0327,86.0327,85.8166,85.8636,46000.0
2015-02-27 12:20:00,91.41,91.47,91.34,91.36,33500.0,85.8824,85.9388,85.8166,85.8354,33500.0
2015-02-27 12:30:00,91.38,91.5,91.35,91.37,28500.0,85.8542,85.967,85.826,85.8448,28500.0
2015-02-27 12:40:00,91.37,91.39,91.26,91.33,30300.0,85.8448,85.8636,85.7415,85.8072,30300.0
2015-02-27 12:50:00,91.33,91.37,91.22,91.33,33900.0,85.8072,85.8448,85.7039,85.8072,33900.0
2015-02-27 13:00:00,91.33,91.35,91.17,91.19,45200.0,85.8072,85.826,85.6569,85.6757,45200.0
2015-02-27 13:10:00,91.19,91.19,91.06,91.06,54400.0,85.6757,85.6757,85.5536,85.5536,54400.0
2015-02-27 13:20:00,91.07,91.14,90.9,90.96,59200.0,85.563,85.6287,85.4032,85.4596,59200.0
2015-02-27 13:30:00,90.95,91.0,90.89,90.94,56000.0,85.4502,85.4972,85.3938,85.4408,56000.0
2015-02-27 13:40:00,90.93,90.98,90.85,90.87,81000.0,85.4314,85.4784,85.3563,85.3751,81000.0
2015-02-27 13:50:00,90.86,90.87,90.81,90.85,44600.0,85.3657,85.3751,85.3187,85.3563,44600.0
2015-02-27 14:00:00,90.85,90.87,90.73,90.75,80500.0,85.3563,85.3751,85.2435,85.2623,80500.0
2015-02-27 14:10:00,90.74,90.83,90.65,90.7,63700.0,85.2529,85.3375,85.1684,85.2153,63700.0
2015-02-27 14:20:00,90.7,90.75,90.62,90.68,78500.0,85.2153,85.2623,85.1402,85.1965,78500.0
2015-02-27 14:30:00,90.68,90.69,90.37,90.39,125900.0,85.1965,85.2059,84.9053,84.9241,125900.0
2015-02-27 14:40:00,90.4,90.45,90.14,90.2,216000.0,84.9335,84.9804,84.6892,84.7456,216000.0
2015-02-27 14:50:00,90.2,90.24,90.16,90.21,132700.0,84.7456,84.7831,84.708,84.755,132700.0
2015-02-27 15:00:00,90.21,90.4,90.14,90.32,173900.0,84.755,84.9335,84.6892,84.8583,173900.0
2015-02-27 15:10:00,90.32,90.33,90.18,90.24,141800.0,84.8583,84.8677,84.7268,84.7831,141800.0
2015-02-27 15:20:00,90.23,90.33,90.16,90.31,166300.0,84.7738,84.8677,84.708,84.8489,166300.0
2015-02-27 15:30:00,90.3,90.3,90.06,90.07,173500.0,84.8395,84.8395,84.614,84.6234,173500.0
2015-02-27 15:40:00,90.08,90.31,89.97,90.23,260200.0,84.6328,84.8489,84.5295,84.7738,260200.0
2015-02-27 15:50:00,90.24,90.32,90.09,90.14,272700.0,84.7831,84.8583,84.6422,84.6892,272700.0
2015-03-02 09:30:00,89.56,90.27,89.5,90.06,319700.0,84.1443,84.8113,84.0879,84.614,319700.0
2015-03-02 09:40:00,90.08,90.76,90.01,90.72,172800.0,84.6328,85.2717,84.5671,85.2341,172800.0
2015-03-02 09:50:00,90.73,91.04,90.55,90.6,126600.0,85.2435,85.5348,85.0744,85.1214,126600.0
2015-03-02 10:00:00,90.6,90.81,90.56,90.81,77100.0,85.1214,85.3187,85.0838,85.3187,77100.0
2015-03-02 10:10:00,90.8,91.21,90.8,91.15,114900.0,85.3093,85.6945,85.3093,85.6381,114900.0
2015-03-02 10:20:00,91.13,91.25,91.09,91.18,92600.0,85.6193,85.7321,85.5817,85.6663,92600.0
2015-03-02 10:30:00,91.19,91.36,91.1,91.34,64900.0,85.6757,85.8354,85.5911,85.8166,64900.0
2015-03-02 10:40:00,91.35,91.42,91.22,91.34,119500.0,85.826,85.8918,85.7039,85.8166,119500.0
2015-03-02 10:50:00,91.35,91.47,91.33,91.34,78700.0,85.826,85.9388,85.8072,85.8166,78700.0
2015-03-02 11:00:00,91.36,91.49,91.28,91.29,410300.0,85.8354,85.9576,85.7603,85.7697,410300.0
2015-03-02 11:10:00,91.29,91.32,91.15,91.17,91200.0,85.7697,85.7978,85.6381,85.6569,91200.0
2015-03-02 11:20:00,91.16,91.29,91.14,91.25,129300.0,85.6475,85.7697,85.6287,85.7321,129300.0
2015-03-02 11:30:00,91.26,91.46,91.24,91.36,81200.0,85.7415,85.9294,85.7227,85.8354,81200.0
2015-03-02 11:40:00,91.37,91.44,91.36,91.36,32700.0,85.8448,85.9106,85.8354,85.8354,32700.0
2015-03-02 11:50:00,91.35,91.42,91.35,91.38,57400.0,85.826,85.8918,85.826,85.8542,57400.0
2015-03-02 12:00:00,91.38,91.49,91.35,91.48,43500.0,85.8542,85.9576,85.826,85.9482,43500.0
2015-03-02 12:10:00,91.48,91.48,91.31,91.36,67500.0,85.9482,85.9482,85.7884,85.8354,67500.0
2015-03-02 12:20:00,91.37,91.47,91.34,91.46,66000.0,85.8448,85.9388,85.8166,85.9294,66000.0
2015-03-02 12:30:00,91.47,91.63,91.47,91.53,76800.0,85.9388,86.0891,85.9388,85.9951,76800.0
2015-03-02 12:40:00,91.52,91.69,91.49,91.66,58800.0,85.9857,86.1455,85.9576,86.1173,58800.0
2015-03-02 12:50:00,91.67,91.69,91.53,91.68,56600.0,86.1267,86.1455,85.9951,86.1361,56600.0
2015-03-02 13:00:00,91.68,91.75,91.57,91.63,87700.0,86.1361,86.2018,86.0327,86.0891,87700.0
2015-03-02 13:10:00,91.64,91.75,91.63,91.67,49400.0,86.0985,86.2018,86.0891,86.1267,49400.0
2015-03-02 13:20:00,91.68,91.7,91.61,91.66,62400.0,86.1361,86.1549,86.0703,86.1173,62400.0
2015-03-02 13:30:00,91.66,91.69,91.55,91.55,47200.0,86.1173,86.1455,86.0139,86.0139,47200.0
2015-03-02 13:40:00,91.56,91.68,91.54,91.61,90700.0,86.0233,86.1361,86.0045,86.0703,90700.0
2015-03-02 13:50:00,91.62,91.64,91.46,91.5,59000.0,86.0797,86.0985,85.9294,85.967,59000.0
2015-03-02 14:00:00,91.5,91.72,91.48,91.69,58600.0,85.967,86.1737,85.9482,86.1455,58600.0
2015-03-02 14:10:00,91.68,91.8,91.66,91.73,82800.0,86.1361,86.2488,86.1173,86.183,82800.0
2015-03-02 14:20:00,91.7,91.71,91.51,91.52,40000.0,86.1549,86.1643,85.9763,85.9857,40000.0
2015-03-02 14:30:00,91.52,91.53,91.45,91.49,85400.0,85.9857,85.9951,85.92,85.9576,85400.0
2015-03-02 14:40:00,91.49,91.59,91.41,91.59,87200.0,85.9576,86.0515,85.8824,86.0515,87200.0
2015-03-02 14:50:00,91.59,91.64,91.51,91.59,80500.0,86.0515,86.0985,85.9763,86.0515,80500.0
2015-03-02 15:00:00,91.59,91.72,91.54,91.72,78400.0,86.0515,86.1737,86.0045,86.1737,78400.0
2015-03-02 15:10:00,91.72,91.83,91.66,91.81,180800.0,86.1737,86.277,86.1173,86.2582,180800.0
2015-03-02 15:20:00,91.8,91.85,91.73,91.85,103900.0,86.2488,86.2958,86.183,86.2958,103900.0
2015-03-02 15:30:00,91.85,92.06,91.84,91.94,200900.0,86.2958,86.4931,86.2864,86.3803,200900.0
2015-03-02 15:40:00,91.94,92.16,91.91,92.13,271500.0,86.3803,86.587,86.3522,86.5589,271500.0
2015-03-02 15:50:00,92.14,92.14,91.9,91.94,347900.0,86.5683,86.5683,86.3428,86.3803,347900.0
2015-03-03 09:30:00,91.9,91.94,91.58,91.9,217000.0,86.3428,86.3803,86.0421,86.3428,217000.0
2015-03-03 09:40:00,91.9,91.9,91.51,91.55,101300.0,86.3428,86.3428,85.9763,86.0139,101300.0
2015-03-03 09:50:00,91.55,91.73,91.52,91.58,180700.0,86.0139,86.183,85.9857,86.0421,180700.0
2015-03-03 10:00:00,91.58,91.6,91.49,91.55,158700.0,86.0421,86.0609,85.9576,86.0139,158700.0
2015-03-03 10:10:00,91.55,91.55,91.33,91.47,91800.0,86.0139,86.0139,85.8072,85.9388,91800.0
2015-03-03 10:20:00,91.49,91.51,91.07,91.15,70300.0,85.9576,85.9763,85.563,85.6381,70300.0
2015-03-03 10:30:00,91.14,91.17,90.95,90.99,79700.0,85.6287,85.6569,85.4502,85.4878,79700.0
2015-03-03 10:40:00,91.0,91.28,91.0,91.24,45300.0,85.4972,85.7603,85.4972,85.7227,45300.0
2015-03-03 10:50:00,91.22,91.27,91.13,91.13,60300.0,85.7039,85.7509,85.6193,85.6193,60300.0
2015-03-03 11:00:00,91.14,91.24,91.1,91.15,48500.0,85.6287,85.7227,85.5911,85.6381,48500.0
2015-03-03 11:10:00,91.17,91.19,90.92,90.99,126400.0,85.6569,85.6757,85.422,85.4878,126400.0
2015-03-03 11:20:00,90.98,91.04,90.8,90.87,62100.0,85.4784,85.5348,85.3093,85.3751,62100.0
2015-03-03 11:30:00,90.84,90.84,90.63,90.76,71100.0,85.3469,85.3469,85.1496,85.2717,71100.0
2015-03-03 11:40:00,90.76,90.77,90.52,90.68,60400.0,85.2717,85.2811,85.0462,85.1965,60400.0
2015-03-03 11:50:00,90.67,90.97,90.65,90.85,25400.0,85.1871,85.469,85.1684,85.3563,25400.0
2015-03-03 12:00:00,90.87,90.92,90.8,90.86,33100.0,85.3751,85.422,85.3093,85.3657,33100.0
2015-03-03 12:10:00,90.87,90.98,90.86,90.89,22400.0,85.3751,85.4784,85.3657,85.3938,22400.0
2015-03-03 12:20:00,90.88,90.89,90.72,90.82,35500.0,85.3844,85.3938,85.2341,85.3281,35500.0
2015-03-03 12:30:00,90.83,90.97,90.79,90.92,25400.0,85.3375,85.469,85.2999,85.422,25400.0
2015-03-03 12:40:00,90.92,90.92,90.8,90.81,41000.0,85.422,85.422,85.3093,85.3187,41000.0
2015-03-03 12:50:00,90.81,90.83,90.74,90.8,107100.0,85.3187,85.3375,85.2529,85.3093,107100.0
2015-03-03 13:00:00,90.81,91.18,90.81,91.18,50600.0,85.3187,85.6663,85.3187,85.6663,50600.0
2015-03-03 13:10:00,91.17,91.19,91.03,91.12,21100.0,85.6569,85.6757,85.5254,85.6099,21100.0
2015-03-03 13:20:00,91.12,91.14,91.02,91.03,63800.0,85.6099,85.6287,85.516,85.5254,63800.0
2015-03-03 13:30:00,91.06,91.13,91.0,91.03,40700.0,85.5536,85.6193,85.4972,85.5254,40700.0
2015-03-03 13:40:00,91.03,91.05,90.97,91.02,40500.0,85.5254,85.5442,85.469,85.516,40500.0
2015-03-03 13:50:00,91.01,91.01,90.9,90.94,42200.0,85.5066,85.5066,85.4032,85.4408,42200.0
2015-03-03 14:00:00,90.94,91.05,90.91,91.05,49300.0,85.4408,85.5442,85.4126,85.5442,49300.0
2015-03-03 14:10:00,91.05,91.2,91.04,91.17,30900.0,85.5442,85.6851,85.5348,85.6569,30900.0
2015-03-03 14:20:00,91.18,91.26,91.12,91.24,35600.0,85.6663,85.7415,85.6099,85.7227,35600.0
2015-03-03 14:30:00,91.25,91.29,91.01,91.01,44500.0,85.7321,85.7697,85.5066,85.5066,44500.0
2015-03-03 14:40:00,91.01,91.07,90.95,91.04,45500.0,85.5066,85.563,85.4502,85.5348,45500.0
2015-03-03 14:50:00,91.04,91.19,91.02,91.17,37300.0,85.5348,85.6757,85.516,85.6569,37300.0
2015-03-03 15:00:00,91.17,91.22,91.09,91.13,51900.0,85.6569,85.7039,85.5817,85.6193,51900.0
2015-03-03 15:10:00,91.13,91.13,91.02,91.06,82100.0,85.6193,85.6193,85.516,85.5536,82100.0
2015-03-03 15:20:00,91.06,91.1,91.03,91.06,71000.0,85.5536,85.5911,85.5254,85.5536,71000.0
2015-03-03 15:30:00,91.06,91.1,90.97,90.97,120300.0,85.5536,85.5911,85.469,85.469,120300.0
2015-03-03 15:40:00,90.98,91.0,90.88,90.95,106900.0,85.4784,85.4972,85.3844,85.4502,106900.0
2015-03-03 15:50:00,90.94,90.99,90.89,90.97,231200.0,85.4408,85.4878,85.3938,85.469,231200.0
2015-03-04 09:30:00,90.64,91.05,90.46,90.48,236400.0,85.159,85.5442,84.9898,85.0086,236400.0
2015-03-04 09:40:00,90.46,90.5,90.13,90.38,152800.0,84.9898,85.0274,84.6798,84.9147,152800.0
2015-03-04 09:50:00,90.37,90.53,90.3,90.49,142600.0,84.9053,85.0556,84.8395,85.018,142600.0
2015-03-04 10:00:00,90.5,90.64,90.39,90.56,128400.0,85.0274,85.159,84.9241,85.0838,128400.0
2015-03-04 10:10:00,90.56,90.66,90.41,90.64,98200.0,85.0838,85.1777,84.9429,85.159,98200.0
2015-03-04 10:20:00,90.65,90.84,90.64,90.73,123800.0,85.1684,85.3469,85.159,85.2435,123800.0
2015-03-04 10:30:00,90.71,90.97,90.62,90.84,104500.0,85.2247,85.469,85.1402,85.3469,104500.0
2015-03-04 10:40:00,90.84,90.99,90.76,90.87,74000.0,85.3469,85.4878,85.2717,85.3751,74000.0
2015-03-04 10:50:00,90.86,91.12,90.84,91.11,96300.0,85.3657,85.6099,85.3469,85.6005,96300.0
2015-03-04 11:00:00,91.11,91.15,90.95,91.07,67800.0,85.6005,85.6381,85.4502,85.563,67800.0
2015-03-04 11:10:00,91.07,91.35,91.03,91.28,61200.0,85.563,85.826,85.5254,85.7603,61200.0
2015-03-04 11:20:00,91.3,91.37,91.24,91.32,86600.0,85.779,85.8448,85.7227,85.7978,86600.0
2015-03-04 11:30:00,91.31,91.5,91.28,91.36,112200.0,85.7884,85.967,85.7603,85.8354,112200.0
2015-03-04 11:40:00,91.37,91.56,91.36,91.51,126600.0,85.8448,86.0233,85.8354,85.9763,126600.0
2015-03-04 11:50:00,91.52,91.56,91.35,91.44,54100.0,85.9857,86.0233,85.826,85.9106,54100.0
2015-03-04 12:00:00,91.44,91.51,91.33,91.48,71500.0,85.9106,85.9763,85.8072,85.9482,71500.0
2015-03-04 12:10:00,91.48,91.71,91.44,91.62,67400.0,85.9482,86.1643,85.9106,86.0797,67400.0
2015-03-04 12:20:00,91.62,91.63,91.52,91.62,31000.0,86.0797,86.0891,85.9857,86.0797,31000.0
2015-03-04 12:30:00,91.61,91.66,91.53,91.61,39600.0,86.0703,86.1173,85.9951,86.0703,39600.0
2015-03-04 12:40:00,91.61,91.69,91.56,91.65,50900.0,86.0703,86.1455,86.0233,86.1079,50900.0
2015-03-04 12:50:00,91.65,91.67,91.55,91.63,32500.0,86.1079,86.1267,86.0139,86.0891,32500.0
2015-03-04 13:00:00,91.62,91.62,91.49,91.56,39700.0,86.0797,86.0797,85.9576,86.0233,39700.0
2015-03-04 13:10:00,91.56,91.62,91.48,91.48,41700.0,86.0233,86.0797,85.9482,85.9482,41700.0
2015-03-04 13:20:00,91.48,91.57,91.45,91.54,59400.0,85.9482,86.0327,85.92,86.0045,59400.0
2015-03-04 13:30:00,91.54,91.56,91.44,91.5,40200.0,86.0045,86.0233,85.9106,85.967,40200.0
2015-03-04 13:40:00,91.51,91.54,91.36,91.39,30400.0,85.9763,86.0045,85.8354,85.8636,30400.0
2015-03-04 13:50:00,91.39,91.48,91.28,91.29,47700.0,85.8636,85.9482,85.7603,85.7697,47700.0
2015-03-04 14:00:00,91.29,91.49,91.29,91.41,65300.0,85.7697,85.9576,85.7697,85.8824,65300.0
2015-03-04 14:10:00,91.41,91.47,91.31,91.39,73800.0,85.8824,85.9388,85.7884,85.8636,73800.0
2015-03-04 14:20:00,91.39,91.45,91.36,91.42,68200.0,85.8636,85.92,85.8354,85.8918,68200.0
2015-03-04 14:30:00,91.42,91.59,91.4,91.54,70800.0,85.8918,86.0515,85.873,86.0045,70800.0
2015-03-04 14:40:00,91.55,91.68,91.5,91.64,74300.0,86.0139,86.1361,85.967,86.0985,74300.0
2015-03-04 14:50:00,91.62,91.79,91.62,91.75,81000.0,86.0797,86.2394,86.0797,86.2018,81000.0
2015-03-04 15:00:00,91.75,91.78,91.55,91.56,137900.0,86.2018,86.23,86.0139,86.0233,137900.0
2015-03-04 15:10:00,91.55,91.71,91.55,91.59,99700.0,86.0139,86.1643,86.0139,86.0515,99700.0
2015-03-04 15:20:00,91.59,91.77,91.57,91.77,141700.0,86.0515,86.2206,86.0327,86.2206,141700.0
2015-03-04 15:30:00,91.77,91.89,91.71,91.87,179000.0,86.2206,86.3334,86.1643,86.3146,179000.0
2015-03-04 15:40:00,91.86,91.87,91.69,91.76,228800.0,86.3052,86.3146,86.1455,86.2112,228800.0
2015-03-04 15:50:00,91.76,91.85,91.68,91.72,453900.0,86.2112,86.2958,86.1361,86.1737,453900.0
2015-03-05 09:30:00,92.0,92.0,91.55,91.69,177200.0,86.4367,86.4367,86.0139,86.1455,177200.0
2015-03-05 09:40:00,91.69,91.92,91.45,91.89,102900.0,86.1455,86.3616,85.92,86.3334,102900.0
2015-03-05 09:50:00,91.9,92.0,91.88,91.91,73000.0,86.3428,86.4367,86.324,86.3522,73000.0
2015-03-05 10:00:00,91.91,92.0,91.7,91.83,128000.0,86.3522,86.4367,86.1549,86.277,128000.0
2015-03-05 10:10:00,91.83,91.89,91.47,91.47,92700.0,86.277,86.3334,85.9388,85.9388,92700.0
2015-03-05 10:20:00,91.5,91.85,91.48,91.84,76000.0,85.967,86.2958,85.9482,86.2864,76000.0
2015-03-05 10:30:00,91.84,91.87,91.68,91.83,71900.0,86.2864,86.3146,86.1361,86.277,71900.0
2015-03-05 10:40:00,91.84,91.91,91.79,91.89,47200.0,86.2864,86.3522,86.2394,86.3334,47200.0
2015-03-05 10:50:00,91.89,92.04,91.83,92.04,83600.0,86.3334,86.4743,86.277,86.4743,83600.0
2015-03-05 11:00:00,92.03,92.07,91.77,91.79,98400.0,86.4649,86.5025,86.2206,86.2394,98400.0
2015-03-05 11:10:00,91.8,91.86,91.63,91.84,68400.0,86.2488,86.3052,86.0891,86.2864,68400.0
2015-03-05 11:20:00,91.85,92.14,91.84,92.07,120400.0,86.2958,86.5683,86.2864,86.5025,120400.0
2015-03-05 11:30:00,92.09,92.25,91.99,92.19,71900.0,86.5213,86.6716,86.4273,86.6152,71900.0
2015-03-05 11:40:00,92.2,92.38,92.18,92.37,64500.0,86.6246,86.7937,86.6058,86.7843,64500.0
2015-03-05 11:50:00,92.37,92.4,92.28,92.36,48900.0,86.7843,86.8125,86.6998,86.7749,48900.0
2015-03-05 12:00:00,92.37,92.44,92.31,92.37,46100.0,86.7843,86.8501,86.728,86.7843,46100.0
2015-03-05 12:10:00,92.39,92.48,92.34,92.45,71400.0,86.8031,86.8877,86.7562,86.8595,71400.0
2015-03-05 12:20:00,92.45,92.48,92.37,92.42,50500.0,86.8595,86.8877,86.7843,86.8313,50500.0
2015-03-05 12:30:00,92.42,92.45,92.32,92.4,61400.0,86.8313,86.8595,86.7374,86.8125,61400.0
2015-03-05 12:40:00,92.41,92.45,92.28,92.29,47900.0,86.8219,86.8595,86.6998,86.7092,47900.0
2015-03-05 12:50:00,92.28,92.28,92.02,92.14,61200.0,86.6998,86.6998,86.4555,86.5683,61200.0
2015-03-05 13:00:00,92.13,92.29,92.11,92.28,40400.0,86.5589,86.7092,86.5401,86.6998,40400.0
2015-03-05 13:10:00,92.28,92.43,92.28,92.4,50100.0,86.6998,86.8407,86.6998,86.8125,50100.0
2015-03-05 13:20:00,92.39,92.46,92.26,92.38,60800.0,86.8031,86.8689,86.681,86.7937,60800.0
2015-03-05 13:30:00,92.38,92.43,92.33,92.42,36400.0,86.7937,86.8407,86.7468,86.8313,36400.0
2015-03-05 13:40:00,92.42,92.49,92.32,92.49,62300.0,86.8313,86.8971,86.7374,86.8971,62300.0
2015-03-05 13:50:00,92.49,92.63,92.43,92.58,110900.0,86.8971,87.0286,86.8407,86.9816,110900.0
2015-03-05 14:00:00,92.58,92.71,92.49,92.5,112600.0,86.9816,87.1038,86.8971,86.9065,112600.0
2015-03-05 14:10:00,92.49,92.61,92.41,92.59,79500.0,86.8971,87.0098,86.8219,86.991,79500.0
2015-03-05 14:20:00,92.59,92.63,92.44,92.47,55700.0,86.991,87.0286,86.8501,86.8783,55700.0
2015-03-05 14:30:00,92.48,92.6,92.41,92.58,71700.0,86.8877,87.0004,86.8219,86.9816,71700.0
2015-03-05 14:40:00,92.57,92.66,92.57,92.64,65200.0,86.9723,87.0568,86.9723,87.038,65200.0
2015-03-05 14:50:00,92.64,92.81,92.62,92.78,84700.0,87.038,87.1977,87.0192,87.1696,84700.0
2015-03-05 15:00:00,92.79,92.81,92.57,92.61,101500.0,87.1789,87.1977,86.9723,87.0098,101500.0
2015-03-05 15:10:00,92.61,92.64,92.53,92.59,97400.0,87.0098,87.038,86.9347,86.991,97400.0
2015-03-05 15:20:00,92.59,92.74,92.59,92.74,131600.0,86.991,87.132,86.991,87.132,131600.0
2015-03-05 15:30:00,92.74,92.74,92.57,92.69,159200.0,87.132,87.132,86.9723,87.085,159200.0
2015-03-05 15:40:00,92.69,92.91,92.69,92.82,288600.0,87.085,87.2917,87.085,87.2071,288600.0
2015-03-05 15:50:00,92.83,92.95,92.79,92.86,589200.0,87.2165,87.3293,87.1789,87.2447,589200.0
2015-03-06 09:30:00,92.51,92.53,91.91,91.99,286200.0,86.9159,86.9347,86.3522,86.4273,286200.0
2015-03-06 09:40:00,92.0,92.33,91.82,91.83,199700.0,86.4367,86.7468,86.2676,86.277,199700.0
2015-03-06 09:50:00,91.83,92.37,91.51,92.24,282600.0,86.277,86.7843,85.9763,86.6622,282600.0
2015-03-06 10:00:00,92.24,92.37,91.87,91.87,118200.0,86.6622,86.7843,86.3146,86.3146,118200.0
2015-03-06 10:10:00,91.88,92.26,91.85,91.98,135600.0,86.324,86.681,86.2958,86.4179,135600.0
2015-03-06 10:20:00,91.99,92.12,91.86,91.94,102200.0,86.4273,86.5495,86.3052,86.3803,102200.0
2015-03-06 10:30:00,91.92,91.96,91.76,91.77,73900.0,86.3616,86.3991,86.2112,86.2206,73900.0
2015-03-06 10:40:00,91.8,91.94,91.77,91.89,74300.0,86.2488,86.3803,86.2206,86.3334,74300.0
2015-03-06 10:50:00,91.9,91.92,91.71,91.91,75300.0,86.3428,86.3616,86.1643,86.3522,75300.0
2015-03-06 11:00:00,91.92,91.92,91.7,91.7,92000.0,86.3616,86.3616,86.1549,86.1549,92000.0
2015-03-06 11:10:00,91.7,91.7,91.29,91.32,175100.0,86.1549,86.1549,85.7697,85.7978,175100.0
2015-03-06 11:20:00,91.32,91.46,91.21,91.44,147100.0,85.7978,85.9294,85.6945,85.9106,147100.0
2015-03-06 11:30:00,91.43,91.62,91.31,91.56,118000.0,85.9012,86.0797,85.7884,86.0233,118000.0
2015-03-06 11:40:00,91.57,91.66,91.47,91.47,77100.0,86.0327,86.1173,85.9388,85.9388,77100.0
2015-03-06 11:50:00,91.48,91.66,91.45,91.66,63300.0,85.9482,86.1173,85.92,86.1173,63300.0
2015-03-06 12:00:00,91.67,91.71,91.56,91.56,41800.0,86.1267,86.1643,86.0233,86.0233,41800.0
2015-03-06 12:10:00,91.56,91.63,91.3,91.32,67600.0,86.0233,86.0891,85.779,85.7978,67600.0
2015-03-06 12:20:00,91.34,91.4,91.12,91.33,57100.0,85.8166,85.873,85.6099,85.8072,57100.0
2015-03-06 12:30:00,91.35,91.49,91.23,91.43,41100.0,85.826,85.9576,85.7133,85.9012,41100.0
2015-03-06 12:40:00,91.43,91.54,91.4,91.49,35600.0,85.9012,86.0045,85.873,85.9576,35600.0
2015-03-06 12:50:00,91.49,91.55,91.25,91.33,43200.0,85.9576,86.0139,85.7321,85.8072,43200.0
2015-03-06 13:00:00,91.35,91.45,91.14,91.2,58100.0,85.826,85.92,85.6287,85.6851,58100.0
2015-03-06 13:10:00,91.22,91.27,91.03,91.04,73700.0,85.7039,85.7509,85.5254,85.5348,73700.0
2015-03-06 13:20:00,91.04,91.16,90.91,91.13,79900.0,85.5348,85.6475,85.4126,85.6193,79900.0
2015-03-06 13:30:00,91.12,91.13,90.89,91.0,40000.0,85.6099,85.6193,85.3938,85.4972,40000.0
2015-03-06 13:40:00,91.0,91.04,90.87,91.04,56400.0,85.4972,85.5348,85.3751,85.5348,56400.0
2015-03-06 13:50:00,91.03,91.23,90.94,91.21,42800.0,85.5254,85.7133,85.4408,85.6945,42800.0
2015-03-06 14:00:00,91.18,91.32,91.12,91.27,40700.0,85.6663,85.7978,85.6099,85.7509,40700.0
2015-03-06 14:10:00,91.27,91.43,91.2,91.2,47600.0,85.7509,85.9012,85.6851,85.6851,47600.0
2015-03-06 14:20:00,91.21,91.22,91.05,91.1,57000.0,85.6945,85.7039,85.5442,85.5911,57000.0
2015-03-06 14:30:00,91.09,91.19,91.0,91.03,45500.0,85.5817,85.6757,85.4972,85.5254,45500.0
2015-03-06 14:40:00,91.02,91.11,90.96,91.05,87200.0,85.516,85.6005,85.4596,85.5442,87200.0
2015-03-06 14:50:00,91.06,91.21,91.0,91.01,62600.0,85.5536,85.6945,85.4972,85.5066,62600.0
2015-03-06 15:00:00,91.0,91.23,91.0,91.18,76400.0,85.4972,85.7133,85.4972,85.6663,76400.0
2015-03-06 15:10:00,91.19,91.19,90.97,91.14,102500.0,85.6757,85.6757,85.469,85.6287,102500.0
2015-03-06 15:20:00,91.14,91.2,90.91,90.93,84700.0,85.6287,85.6851,85.4126,85.4314,84700.0
2015-03-06 15:30:00,90.94,91.04,90.78,90.9,118900.0,85.4408,85.5348,85.2905,85.4032,118900.0
2015-03-06 15:40:00,90.89,90.92,90.71,90.82,146400.0,85.3938,85.422,85.2247,85.3281,146400.0
2015-03-06 15:50:00,90.8,90.87,90.67,90.83,409400.0,85.3093,85.3751,85.1871,85.3375,409400.0
2015-03-09 09:30:00,90.52,90.52,90.07,90.24,281900.0,85.0462,85.0462,84.6234,84.7831,281900.0
2015-03-09 09:40:00,90.25,90.74,90.25,90.64,155100.0,84.7925,85.2529,84.7925,85.159,155100.0
2015-03-09 09:50:00,90.65,90.88,90.57,90.87,179200.0,85.1684,85.3844,85.0932,85.3751,179200.0
2015-03-09 10:00:00,90.88,91.07,90.74,90.82,133800.0,85.3844,85.563,85.2529,85.3281,133800.0
2015-03-09 10:10:00,90.8,90.94,90.56,90.57,97300.0,85.3093,85.4408,85.0838,85.0932,97300.0
2015-03-09 10:20:00,90.56,90.7,90.49,90.7,59900.0,85.0838,85.2153,85.018,85.2153,59900.0
2015-03-09 10:30:00,90.71,90.9,90.62,90.67,130200.0,85.2247,85.4032,85.1402,85.1871,130200.0
2015-03-09 10:40:00,90.67,90.85,90.65,90.78,35100.0,85.1871,85.3563,85.1684,85.2905,35100.0
2015-03-09 10:50:00,90.8,90.96,90.64,90.64,50700.0,85.3093,85.4596,85.159,85.159,50700.0
2015-03-09 11:00:00,90.63,90.71,90.42,90.65,263700.0,85.1496,85.2247,84.9523,85.1684,263700.0
2015-03-09 11:10:00,90.63,90.74,90.57,90.67,77500.0,85.1496,85.2529,85.0932,85.1871,77500.0
2015-03-09 11:20:00,90.67,90.88,90.55,90.76,205700.0,85.1871,85.3844,85.0744,85.2717,205700.0
2015-03-09 11:30:00,90.74,90.96,90.74,90.92,38000.0,85.2529,85.4596,85.2529,85.422,38000.0
2015-03-09 11:40:00,90.91,91.0,90.87,90.96,34700.0,85.4126,85.4972,85.3751,85.4596,34700.0
2015-03-09 11:50:00,90.96,91.11,90.82,91.04,163100.0,85.4596,85.6005,85.3281,85.5348,163100.0
2015-03-09 12:00:00,91.05,91.07,90.82,90.83,77400.0,85.5442,85.563,85.3281,85.3375,77400.0
2015-03-09 12:10:00,90.84,90.9,90.7,90.82,46500.0,85.3469,85.4032,85.2153,85.3281,46500.0
2015-03-09 12:20:00,90.81,90.87,90.74,90.83,26400.0,85.3187,85.3751,85.2529,85.3375,26400.0
2015-03-09 12:30:00,90.8,91.03,90.76,90.95,30300.0,85.3093,85.5254,85.2717,85.4502,30300.0
2015-03-09 12:40:00,90.95,91.14,90.94,91.06,33000.0,85.4502,85.6287,85.4408,85.5536,33000.0
2015-03-09 12:50:00,91.05,91.19,91.02,91.16,30000.0,85.5442,85.6757,85.516,85.6475,30000.0
2015-03-09 13:00:00,91.15,91.19,91.01,91.16,24500.0,85.6381,85.6757,85.5066,85.6475,24500.0
2015-03-09 13:10:00,91.15,91.23,91.06,91.11,31400.0,85.6381,85.7133,85.5536,85.6005,31400.0
2015-03-09 13:20:00,91.09,91.24,91.06,91.24,24700.0,85.5817,85.7227,85.5536,85.7227,24700.0
2015-03-09 13:30:00,91.25,91.29,91.13,91.18,29600.0,85.7321,85.7697,85.6193,85.6663,29600.0
2015-03-09 13:40:00,91.18,91.28,91.16,91.24,63100.0,85.6663,85.7603,85.6475,85.7227,63100.0
2015-03-09 13:50:00,91.24,91.29,91.17,91.19,50900.0,85.7227,85.7697,85.6569,85.6757,50900.0
2015-03-09 14:00:00,91.19,91.32,91.18,91.27,56500.0,85.6757,85.7978,85.6663,85.7509,56500.0
2015-03-09 14:10:00,91.29,91.35,91.21,91.24,46900.0,85.7697,85.826,85.6945,85.7227,46900.0
2015-03-09 14:20:00,91.23,91.33,91.16,91.17,38000.0,85.7133,85.8072,85.6475,85.6569,38000.0
2015-03-09 14:30:00,91.18,91.24,91.1,91.2,57400.0,85.6663,85.7227,85.5911,85.6851,57400.0
2015-03-09 14:40:00,91.22,91.34,91.1,91.28,50300.0,85.7039,85.8166,85.5911,85.7603,50300.0
2015-03-09 14:50:00,91.3,91.38,91.28,91.37,114100.0,85.779,85.8542,85.7603,85.8448,114100.0
2015-03-09 15:00:00,91.37,91.41,91.28,91.41,81200.0,85.8448,85.8824,85.7603,85.8824,81200.0
2015-03-09 15:10:00,91.41,91.44,91.33,91.33,107900.0,85.8824,85.9106,85.8072,85.8072,107900.0
2015-03-09 15:20:00,91.32,91.35,91.29,91.31,82300.0,85.7978,85.826,85.7697,85.7884,82300.0
2015-03-09 15:30:00,91.32,91.44,91.27,91.29,98600.0,85.7978,85.9106,85.7509,85.7697,98600.0
2015-03-09 15:40:00,91.28,91.38,91.25,91.3,147200.0,85.7603,85.8542,85.7321,85.779,147200.0
2015-03-09 15:50:00,91.31,91.34,91.11,91.12,233700.0,85.7884,85.8166,85.6005,85.6099,233700.0
2015-03-10 09:30:00,90.18,90.39,90.0,90.22,205100.0,84.7268,84.9241,84.5577,84.7644,205100.0
2015-03-10 09:40:00,90.18,90.33,90.0,90.17,107000.0,84.7268,84.8677,84.5577,84.7174,107000.0
2015-03-10 09:50:00,90.15,90.19,89.99,90.0,128700.0,84.6986,84.7362,84.5483,84.5577,128700.0
2015-03-10 10:00:00,90.0,90.15,89.81,90.06,146400.0,84.5577,84.6986,84.3791,84.614,146400.0
2015-03-10 10:10:00,90.08,90.15,89.99,90.11,116900.0,84.6328,84.6986,84.5483,84.661,116900.0
2015-03-10 10:20:00,90.1,90.15,89.76,89.99,93400.0,84.6516,84.6986,84.3322,84.5483,93400.0
2015-03-10 10:30:00,89.98,89.99,89.62,89.62,112000.0,84.5389,84.5483,84.2006,84.2006,112000.0
2015-03-10 10:40:00,89.61,89.66,89.42,89.51,161100.0,84.1912,84.2382,84.0127,84.0973,161100.0
2015-03-10 10:50:00,89.52,89.74,89.47,89.47,109700.0,84.1067,84.3134,84.0597,84.0597,109700.0
2015-03-10 11:00:00,89.45,89.86,89.44,89.69,146300.0,84.0409,84.4261,84.0315,84.2664,146300.0
2015-03-10 11:10:00,89.69,89.73,89.6,89.7,98000.0,84.2664,84.304,84.1818,84.2758,98000.0
2015-03-10 11:20:00,89.69,89.77,89.63,89.65,98500.0,84.2664,84.3416,84.21,84.2288,98500.0
2015-03-10 11:30:00,89.65,89.71,89.58,89.67,72600.0,84.2288,84.2852,84.1631,84.2476,72600.0
2015-03-10 11:40:00,89.65,89.7,89.46,89.54,97900.0,84.2288,84.2758,84.0503,84.1255,97900.0
2015-03-10 11:50:00,89.53,89.58,89.47,89.47,103400.0,84.1161,84.1631,84.0597,84.0597,103400.0
2015-03-10 12:00:00,89.47,89.48,89.33,89.42,76500.0,84.0597,84.0691,83.9282,84.0127,76500.0
2015-03-10 12:10:00,89.41,89.52,89.4,89.5,139800.0,84.0033,84.1067,83.9939,84.0879,139800.0
2015-03-10 12:20:00,89.5,89.5,89.32,89.32,65600.0,84.0879,84.0879,83.9188,83.9188,65600.0
2015-03-10 12:30:00,89.32,89.51,89.28,89.49,73800.0,83.9188,84.0973,83.8812,84.0785,73800.0
2015-03-10 12:40:00,89.51,89.62,89.44,89.56,111300.0,84.0973,84.2006,84.0315,84.1443,111300.0
2015-03-10 12:50:00,89.57,89.67,89.36,89.53,77800.0,84.1537,84.2476,83.9564,84.1161,77800.0
2015-03-10 13:00:00,89.53,89.57,89.45,89.47,78200.0,84.1161,84.1537,84.0409,84.0597,78200.0
2015-03-10 13:10:00,89.48,89.56,89.41,89.52,41800.0,84.0691,84.1443,84.0033,84.1067,41800.0
2015-03-10 13:20:00,89.53,89.79,89.52,89.62,67900.0,84.1161,84.3604,84.1067,84.2006,67900.0
2015-03-10 13:30:00,89.63,89.65,89.5,89.58,44400.0,84.21,84.2288,84.0879,84.1631,44400.0
2015-03-10 13:40:00,89.54,89.73,89.53,89.66,47900.0,84.1255,84.304,84.1161,84.2382,47900.0
2015-03-10 13:50:00,89.64,89.76,89.57,89.64,53100.0,84.2194,84.3322,84.1537,84.2194,53100.0
2015-03-10 14:00:00,89.64,89.76,89.59,89.73,30600.0,84.2194,84.3322,84.1725,84.304,30600.0
2015-03-10 14:10:00,89.73,89.76,89.37,89.44,74300.0,84.304,84.3322,83.9658,84.0315,74300.0
2015-03-10 14:20:00,89.44,89.45,89.27,89.3,47800.0,84.0315,84.0409,83.8718,83.9,47800.0
2015-03-10 14:30:00,89.3,89.46,89.27,89.36,90700.0,83.9,84.0503,83.8718,83.9564,90700.0
2015-03-10 14:40:00,89.36,89.48,89.29,89.36,63300.0,83.9564,84.0691,83.8906,83.9564,63300.0
2015-03-10 14:50:00,89.36,89.41,89.2,89.2,71500.0,83.9564,84.0033,83.806,83.806,71500.0
2015-03-10 15:00:00,89.22,89.33,89.2,89.31,66300.0,83.8248,83.9282,83.806,83.9094,66300.0
2015-03-10 15:10:00,89.31,89.42,89.2,89.37,73200.0,83.9094,84.0127,83.806,83.9658,73200.0
2015-03-10 15:20:00,89.38,89.42,89.23,89.25,80300.0,83.9752,84.0127,83.8342,83.853,80300.0
2015-03-10 15:30:00,89.27,89.27,89.13,89.14,98500.0,83.8718,83.8718,83.7403,83.7497,98500.0
2015-03-10 15:40:00,89.14,89.23,89.08,89.19,190900.0,83.7497,83.8342,83.6933,83.7966,190900.0
2015-03-10 15:50:00,89.17,89.18,88.87,88.89,404100.0,83.7779,83.7872,83.496,83.5148,404100.0
2015-03-11 09:30:00,87.59,88.17,87.51,87.57,1116600.0,82.2934,82.8383,82.2182,82.2746,1116600.0
2015-03-11 09:40:00,87.56,87.57,87.01,87.04,782200.0,82.2652,82.2746,81.7485,81.7767,782200.0
2015-03-11 09:50:00,87.03,87.25,86.85,87.04,618400.0,81.7673,81.974,81.5981,81.7767,618400.0
2015-03-11 10:00:00,87.06,87.5,86.99,87.48,362900.0,81.7954,82.2088,81.7297,82.19,362900.0
2015-03-11 10:10:00,87.46,87.55,87.31,87.39,342700.0,82.1713,82.2558,82.0303,82.1055,342700.0
2015-03-11 10:20:00,87.39,87.65,87.38,87.56,349000.0,82.1055,82.3498,82.0961,82.2652,349000.0
2015-03-11 10:30:00,87.55,87.58,87.44,87.44,264500.0,82.2558,82.284,82.1525,82.1525,264500.0
2015-03-11 10:40:00,87.45,87.5,87.25,87.38,204900.0,82.1619,82.2088,81.974,82.0961,204900.0
2015-03-11 10:50:00,87.37,87.57,87.32,87.38,214000.0,82.0867,82.2746,82.0397,82.0961,214000.0
2015-03-11 11:00:00,87.39,87.61,87.37,87.59,226300.0,82.1055,82.3122,82.0867,82.2934,226300.0
2015-03-11 11:10:00,87.58,87.79,87.58,87.65,206400.0,82.284,82.4813,82.284,82.3498,206400.0
2015-03-11 11:20:00,87.65,87.73,87.56,87.7,177200.0,82.3498,82.4249,82.2652,82.3967,177200.0
2015-03-11 11:30:00,87.7,87.8,87.66,87.74,94000.0,82.3967,82.4907,82.3592,82.4343,94000.0
2015-03-11 11:40:00,87.74,87.85,87.71,87.84,107100.0,82.4343,82.5377,82.4061,82.5283,107100.0
2015-03-11 11:50:00,87.83,87.85,87.76,87.84,78400.0,82.5189,82.5377,82.4531,82.5283,78400.0
2015-03-11 12:00:00,87.85,87.87,87.5,87.53,187600.0,82.5377,82.5565,82.2088,82.237,187600.0
2015-03-11 12:10:00,87.54,87.72,87.51,87.71,74800.0,82.2464,82.4155,82.2182,82.4061,74800.0
2015-03-11 12:20:00,87.72,87.72,87.5,87.59,66100.0,82.4155,82.4155,82.2088,82.2934,66100.0
2015-03-11 12:30:00,87.6,87.71,87.54,87.71,55200.0,82.3028,82.4061,82.2464,82.4061,55200.0
2015-03-11 12:40:00,87.72,87.72,87.53,87.6,66100.0,82.4155,82.4155,82.237,82.3028,66100.0
2015-03-11 12:50:00,87.6,87.69,87.51,87.63,57600.0,82.3028,82.3873,82.2182,82.331,57600.0
2015-03-11 13:00:00,87.61,87.69,87.57,87.64,48800.0,82.3122,82.3873,82.2746,82.3404,48800.0
2015-03-11 13:10:00,87.64,87.71,87.56,87.56,54500.0,82.3404,82.4061,82.2652,82.2652,54500.0
2015-03-11 13:20:00,87.56,87.7,87.56,87.66,70000.0,82.2652,82.3967,82.2652,82.3592,70000.0
2015-03-11 13:30:00,87.66,87.67,87.47,87.5,121400.0,82.3592,82.3686,82.1807,82.2088,121400.0
2015-03-11 13:40:00,87.48,87.48,87.08,87.08,101900.0,82.19,82.19,81.8142,81.8142,101900.0
2015-03-11 13:50:00,87.1,87.19,87.08,87.11,75000.0,81.833,81.9176,81.8142,81.8424,75000.0
2015-03-11 14:00:00,87.12,87.39,87.09,87.36,61800.0,81.8518,82.1055,81.8236,82.0773,61800.0
2015-03-11 14:10:00,87.38,87.48,87.26,87.41,58900.0,82.0961,82.19,81.9833,82.1243,58900.0
2015-03-11 14:20:00,87.43,87.5,87.38,87.43,63400.0,82.1431,82.2088,82.0961,82.1431,63400.0
2015-03-11 14:30:00,87.44,87.51,87.36,87.48,75300.0,82.1525,82.2182,82.0773,82.19,75300.0
2015-03-11 14:40:00,87.49,87.5,87.34,87.44,78300.0,82.1994,82.2088,82.0585,82.1525,78300.0
2015-03-11 14:50:00,87.44,87.49,87.36,87.41,75000.0,82.1525,82.1994,82.0773,82.1243,75000.0
2015-03-11 15:00:00,87.41,87.5,87.34,87.34,81500.0,82.1243,82.2088,82.0585,82.0585,81500.0
2015-03-11 15:10:00,87.35,87.41,87.21,87.24,114300.0,82.0679,82.1243,81.9364,81.9646,114300.0
2015-03-11 15:20:00,87.25,87.32,87.08,87.11,136800.0,81.974,82.0397,81.8142,81.8424,136800.0
2015-03-11 15:30:00,87.11,87.12,87.02,87.05,171600.0,81.8424,81.8518,81.7579,81.786,171600.0
2015-03-11 15:40:00,87.04,87.11,87.0,87.03,259200.0,81.7767,81.8424,81.7391,81.7673,259200.0
2015-03-11 15:50:00,87.02,87.1,86.98,86.98,639300.0,81.7579,81.833,81.7203,81.7203,639300.0
2015-03-12 09:30:00,87.73,88.07,87.68,88.04,252300.0,82.4249,82.7444,82.378,82.7162,252300.0
2015-03-12 09:40:00,88.05,88.75,88.05,88.52,294700.0,82.7256,83.3832,82.7256,83.1672,294700.0
2015-03-12 09:50:00,88.52,88.77,88.48,88.72,334600.0,83.1672,83.402,83.1296,83.3551,334600.0
2015-03-12 10:00:00,88.72,88.88,88.59,88.71,112200.0,83.3551,83.5054,83.2329,83.3457,112200.0
2015-03-12 10:10:00,88.72,88.85,88.7,88.77,121500.0,83.3551,83.4772,83.3363,83.402,121500.0
2015-03-12 10:20:00,88.76,88.8,88.58,88.68,113000.0,83.3926,83.4302,83.2235,83.3175,113000.0
2015-03-12 10:30:00,88.67,88.78,88.64,88.77,71900.0,83.3081,83.4114,83.2799,83.402,71900.0
2015-03-12 10:40:00,88.76,88.85,88.61,88.83,108600.0,83.3926,83.4772,83.2517,83.4584,108600.0
2015-03-12 10:50:00,88.85,89.12,88.83,89.06,99100.0,83.4772,83.7309,83.4584,83.6745,99100.0
2015-03-12 11:00:00,89.05,89.28,89.02,89.25,79000.0,83.6651,83.8812,83.6369,83.853,79000.0
2015-03-12 11:10:00,89.24,89.28,88.99,89.18,291200.0,83.8436,83.8812,83.6087,83.7872,291200.0
2015-03-12 11:20:00,89.16,89.18,88.91,89.0,129300.0,83.7685,83.7872,83.5336,83.6181,129300.0
2015-03-12 11:30:00,89.0,89.0,88.84,88.96,80000.0,83.6181,83.6181,83.4678,83.5805,80000.0
2015-03-12 11:40:00,88.95,89.0,88.9,88.92,62800.0,83.5712,83.6181,83.5242,83.543,62800.0
2015-03-12 11:50:00,88.91,88.94,88.81,88.88,63100.0,83.5336,83.5618,83.4396,83.5054,63100.0
2015-03-12 12:00:00,88.88,88.92,88.85,88.86,64500.0,83.5054,83.543,83.4772,83.4866,64500.0
2015-03-12 12:10:00,88.86,89.08,88.86,88.95,100500.0,83.4866,83.6933,83.4866,83.5712,100500.0
2015-03-12 12:20:00,88.97,89.09,88.89,89.04,67300.0,83.5899,83.7027,83.5148,83.6557,67300.0
2015-03-12 12:30:00,89.03,89.11,88.96,88.99,72600.0,83.6463,83.7215,83.5805,83.6087,72600.0
2015-03-12 12:40:00,88.99,89.0,88.89,88.95,90300.0,83.6087,83.6181,83.5148,83.5712,90300.0
2015-03-12 12:50:00,88.95,88.95,88.79,88.85,127800.0,83.5712,83.5712,83.4208,83.4772,127800.0
2015-03-12 13:00:00,88.86,88.98,88.83,88.96,79000.0,83.4866,83.5993,83.4584,83.5805,79000.0
2015-03-12 13:10:00,88.96,89.05,88.88,88.98,53700.0,83.5805,83.6651,83.5054,83.5993,53700.0
2015-03-12 13:20:00,88.99,89.05,88.97,89.03,52000.0,83.6087,83.6651,83.5899,83.6463,52000.0
2015-03-12 13:30:00,89.02,89.04,88.93,88.95,88700.0,83.6369,83.6557,83.5524,83.5712,88700.0
2015-03-12 13:40:00,88.94,89.09,88.94,89.04,62100.0,83.5618,83.7027,83.5618,83.6557,62100.0
2015-03-12 13:50:00,89.05,89.08,88.97,89.08,241500.0,83.6651,83.6933,83.5899,83.6933,241500.0
2015-03-12 14:00:00,89.09,89.15,89.05,89.14,62400.0,83.7027,83.7591,83.6651,83.7497,62400.0
2015-03-12 14:10:00,89.14,89.23,89.13,89.13,81300.0,83.7497,83.8342,83.7403,83.7403,81300.0
2015-03-12 14:20:00,89.13,89.28,89.12,89.23,72200.0,83.7403,83.8812,83.7309,83.8342,72200.0
2015-03-12 14:30:00,89.23,89.26,89.13,89.18,72800.0,83.8342,83.8624,83.7403,83.7872,72800.0
2015-03-12 14:40:00,89.17,89.29,89.13,89.22,87100.0,83.7779,83.8906,83.7403,83.8248,87100.0
2015-03-12 14:50:00,89.22,89.31,89.17,89.25,91500.0,83.8248,83.9094,83.7779,83.853,91500.0
2015-03-12 15:00:00,89.27,89.49,89.27,89.42,83200.0,83.8718,84.0785,83.8718,84.0127,83200.0
2015-03-12 15:10:00,89.43,89.51,89.4,89.46,91400.0,84.0221,84.0973,83.9939,84.0503,91400.0
2015-03-12 15:20:00,89.46,89.49,89.4,89.45,109500.0,84.0503,84.0785,83.9939,84.0409,109500.0
2015-03-12 15:30:00,89.44,89.5,89.35,89.41,180400.0,84.0315,84.0879,83.947,84.0033,180400.0
2015-03-12 15:40:00,89.42,89.45,89.3,89.4,332200.0,84.0127,84.0409,83.9,83.9939,332200.0
2015-03-12 15:50:00,89.39,89.43,89.29,89.34,505500.0,83.9845,84.0221,83.8906,83.9376,505500.0
2015-03-13 09:30:00,89.25,89.25,88.58,88.63,185500.0,83.853,83.853,83.2235,83.2705,185500.0
2015-03-13 09:40:00,88.65,88.94,88.65,88.84,111400.0,83.2893,83.5618,83.2893,83.4678,111400.0
2015-03-13 09:50:00,88.85,88.96,88.57,88.65,88200.0,83.4772,83.5805,83.2141,83.2893,88200.0
2015-03-13 10:00:00,88.64,88.72,88.31,88.31,71400.0,83.2799,83.3551,82.9699,82.9699,71400.0
2015-03-13 10:10:00,88.33,88.86,88.29,88.84,65100.0,82.9886,83.4866,82.9511,83.4678,65100.0
2015-03-13 10:20:00,88.84,88.91,88.47,88.56,146000.0,83.4678,83.5336,83.1202,83.2047,146000.0
2015-03-13 10:30:00,88.56,88.61,88.44,88.55,178100.0,83.2047,83.2517,83.092,83.1953,178100.0
2015-03-13 10:40:00,88.53,88.61,88.3,88.34,108300.0,83.1766,83.2517,82.9605,82.998,108300.0
2015-03-13 10:50:00,88.34,88.35,87.81,87.83,103800.0,82.998,83.0074,82.5001,82.5189,103800.0
2015-03-13 11:00:00,87.84,88.07,87.8,87.99,69600.0,82.5283,82.7444,82.4907,82.6692,69600.0
2015-03-13 11:10:00,88.0,88.21,87.99,88.04,81700.0,82.6786,82.8759,82.6692,82.7162,81700.0
2015-03-13 11:20:00,88.04,88.05,87.75,87.79,75800.0,82.7162,82.7256,82.4437,82.4813,75800.0
2015-03-13 11:30:00,87.79,87.88,87.62,87.85,108700.0,82.4813,82.5659,82.3216,82.5377,108700.0
2015-03-13 11:40:00,87.86,87.93,87.5,87.55,98500.0,82.5471,82.6128,82.2088,82.2558,98500.0
2015-03-13 11:50:00,87.56,87.87,87.54,87.8,71400.0,82.2652,82.5565,82.2464,82.4907,71400.0
2015-03-13 12:00:00,87.8,87.83,87.55,87.79,63800.0,82.4907,82.5189,82.2558,82.4813,63800.0
2015-03-13 12:10:00,87.78,87.91,87.72,87.83,49400.0,82.4719,82.594,82.4155,82.5189,49400.0
2015-03-13 12:20:00,87.84,87.95,87.82,87.91,47000.0,82.5283,82.6316,82.5095,82.594,47000.0
2015-03-13 12:30:00,87.91,88.07,87.9,87.97,54100.0,82.594,82.7444,82.5846,82.6504,54100.0
2015-03-13 12:40:00,87.97,88.1,87.86,87.96,60900.0,82.6504,82.7726,82.5471,82.641,60900.0
2015-03-13 12:50:00,87.95,88.01,87.84,87.98,64100.0,82.6316,82.688,82.5283,82.6598,64100.0
2015-03-13 13:00:00,87.98,88.02,87.85,87.86,58600.0,82.6598,82.6974,82.5377,82.5471,58600.0
2015-03-13 13:10:00,87.88,87.97,87.81,87.97,46600.0,82.5659,82.6504,82.5001,82.6504,46600.0
2015-03-13 13:20:00,87.95,87.99,87.68,87.7,54000.0,82.6316,82.6692,82.378,82.3967,54000.0
2015-03-13 13:30:00,87.7,87.88,87.69,87.87,50000.0,82.3967,82.5659,82.3873,82.5565,50000.0
2015-03-13 13:40:00,87.87,87.93,87.8,87.88,52500.0,82.5565,82.6128,82.4907,82.5659,52500.0
2015-03-13 13:50:00,87.88,87.9,87.67,87.69,84100.0,82.5659,82.5846,82.3686,82.3873,84100.0
2015-03-13 14:00:00,87.69,87.76,87.61,87.61,74300.0,82.3873,82.4531,82.3122,82.3122,74300.0
2015-03-13 14:10:00,87.62,87.67,87.5,87.6,72100.0,82.3216,82.3686,82.2088,82.3028,72100.0
2015-03-13 14:20:00,87.6,87.65,87.5,87.6,106500.0,82.3028,82.3498,82.2088,82.3028,106500.0
2015-03-13 14:30:00,87.59,87.65,87.42,87.43,87400.0,82.2934,82.3498,82.1337,82.1431,87400.0
2015-03-13 14:40:00,87.44,87.62,87.35,87.52,115700.0,82.1525,82.3216,82.0679,82.2276,115700.0
2015-03-13 14:50:00,87.53,87.62,87.4,87.57,104100.0,82.237,82.3216,82.1149,82.2746,104100.0
2015-03-13 15:00:00,87.58,87.69,87.5,87.5,122400.0,82.284,82.3873,82.2088,82.2088,122400.0
2015-03-13 15:10:00,87.5,87.69,87.5,87.52,110700.0,82.2088,82.3873,82.2088,82.2276,110700.0
2015-03-13 15:20:00,87.52,87.66,87.51,87.64,128500.0,82.2276,82.3592,82.2182,82.3404,128500.0
2015-03-13 15:30:00,87.65,87.67,87.52,87.61,241300.0,82.3498,82.3686,82.2276,82.3122,241300.0
2015-03-13 15:40:00,87.62,87.84,87.62,87.67,210800.0,82.3216,82.5283,82.3216,82.3686,210800.0
2015-03-13 15:50:00,87.68,87.87,87.67,87.73,344000.0,82.378,82.5565,82.3686,82.4249,344000.0
2015-03-16 09:30:00,88.5,88.53,87.93,88.09,181000.0,83.1484,83.1766,82.6128,82.7632,181000.0
2015-03-16 09:40:00,88.12,88.36,88.09,88.23,75700.0,82.7913,83.0168,82.7632,82.8947,75700.0
2015-03-16 09:50:00,88.26,88.57,88.23,88.47,112900.0,82.9229,83.2141,82.8947,83.1202,112900.0
2015-03-16 10:00:00,88.47,88.55,88.34,88.36,93500.0,83.1202,83.1953,82.998,83.0168,93500.0
2015-03-16 10:10:00,88.37,88.64,88.3,88.6,77700.0,83.0262,83.2799,82.9605,83.2423,77700.0
2015-03-16 10:20:00,88.58,88.68,88.41,88.44,47300.0,83.2235,83.3175,83.0638,83.092,47300.0
2015-03-16 10:30:00,88.45,88.7,88.45,88.6,54400.0,83.1014,83.3363,83.1014,83.2423,54400.0
2015-03-16 10:40:00,88.58,88.67,88.53,88.65,43600.0,83.2235,83.3081,83.1766,83.2893,43600.0
2015-03-16 10:50:00,88.66,88.7,88.57,88.69,43000.0,83.2987,83.3363,83.2141,83.3269,43000.0
2015-03-16 11:00:00,88.7,88.75,88.59,88.69,61300.0,83.3363,83.3832,83.2329,83.3269,61300.0
2015-03-16 11:10:00,88.69,88.76,88.63,88.63,76900.0,83.3269,83.3926,83.2705,83.2705,76900.0
2015-03-16 11:20:00,88.64,88.86,88.6,88.73,78000.0,83.2799,83.4866,83.2423,83.3645,78000.0
2015-03-16 11:30:00,88.75,88.83,88.71,88.8,71800.0,83.3832,83.4584,83.3457,83.4302,71800.0
2015-03-16 11:40:00,88.82,88.89,88.76,88.81,46700.0,83.449,83.5148,83.3926,83.4396,46700.0
2015-03-16 11:50:00,88.81,88.93,88.77,88.77,69300.0,83.4396,83.5524,83.402,83.402,69300.0
2015-03-16 12:00:00,88.77,88.82,88.57,88.61,50500.0,83.402,83.449,83.2141,83.2517,50500.0
2015-03-16 12:10:00,88.61,88.62,88.42,88.5,45500.0,83.2517,83.2611,83.0732,83.1484,45500.0
2015-03-16 12:20:00,88.51,88.59,88.39,88.45,40600.0,83.1578,83.2329,83.045,83.1014,40600.0
2015-03-16 12:30:00,88.45,88.65,88.45,88.65,26600.0,83.1014,83.2893,83.1014,83.2893,26600.0
2015-03-16 12:40:00,88.65,88.7,88.54,88.56,29700.0,83.2893,83.3363,83.1859,83.2047,29700.0
2015-03-16 12:50:00,88.56,88.69,88.55,88.55,30800.0,83.2047,83.3269,83.1953,83.1953,30800.0
2015-03-16 13:00:00,88.56,88.56,88.35,88.51,44100.0,83.2047,83.2047,83.0074,83.1578,44100.0
2015-03-16 13:10:00,88.51,88.65,88.47,88.57,41600.0,83.1578,83.2893,83.1202,83.2141,41600.0
2015-03-16 13:20:00,88.58,88.72,88.57,88.7,41600.0,83.2235,83.3551,83.2141,83.3363,41600.0
2015-03-16 13:30:00,88.7,88.74,88.59,88.65,54000.0,83.3363,83.3739,83.2329,83.2893,54000.0
2015-03-16 13:40:00,88.65,88.7,88.56,88.7,92500.0,83.2893,83.3363,83.2047,83.3363,92500.0
2015-03-16 13:50:00,88.7,88.71,88.57,88.67,80500.0,83.3363,83.3457,83.2141,83.3081,80500.0
2015-03-16 14:00:00,88.67,88.69,88.57,88.63,94800.0,83.3081,83.3269,83.2141,83.2705,94800.0
2015-03-16 14:10:00,88.64,88.71,88.57,88.7,39900.0,83.2799,83.3457,83.2141,83.3363,39900.0
2015-03-16 14:20:00,88.71,88.8,88.64,88.65,47800.0,83.3457,83.4302,83.2799,83.2893,47800.0
2015-03-16 14:30:00,88.66,88.69,88.59,88.59,51000.0,83.2987,83.3269,83.2329,83.2329,51000.0
2015-03-16 14:40:00,88.59,88.81,88.59,88.74,59900.0,83.2329,83.4396,83.2329,83.3739,59900.0
2015-03-16 14:50:00,88.74,88.75,88.62,88.71,50100.0,83.3739,83.3832,83.2611,83.3457,50100.0
2015-03-16 15:00:00,88.72,88.78,88.67,88.76,107100.0,83.3551,83.4114,83.3081,83.3926,107100.0
2015-03-16 15:10:00,88.76,88.83,88.68,88.69,84200.0,83.3926,83.4584,83.3175,83.3269,84200.0
2015-03-16 15:20:00,88.69,88.74,88.64,88.71,65300.0,83.3269,83.3739,83.2799,83.3457,65300.0
2015-03-16 15:30:00,88.72,88.81,88.68,88.68,108500.0,83.3551,83.4396,83.3175,83.3175,108500.0
2015-03-16 15:40:00,88.68,88.77,88.65,88.69,129100.0,83.3175,83.402,83.2893,83.3269,129100.0
2015-03-16 15:50:00,88.69,88.76,88.65,88.7,327100.0,83.3269,83.3926,83.2893,83.3363,327100.0
2015-03-17 09:30:00,88.26,88.56,88.2,88.24,114800.0,82.9229,83.2047,82.8665,82.9041,114800.0
2015-03-17 09:40:00,88.26,88.48,88.23,88.25,65100.0,82.9229,83.1296,82.8947,82.9135,65100.0
2015-03-17 09:50:00,88.24,88.32,88.02,88.3,38600.0,82.9041,82.9793,82.6974,82.9605,38600.0
2015-03-17 10:00:00,88.29,88.44,88.16,88.4,44600.0,82.9511,83.092,82.8289,83.0544,44600.0
2015-03-17 10:10:00,88.39,88.41,88.07,88.33,60100.0,83.045,83.0638,82.7444,82.9886,60100.0
2015-03-17 10:20:00,88.32,88.33,88.04,88.09,39800.0,82.9793,82.9886,82.7162,82.7632,39800.0
2015-03-17 10:30:00,88.1,88.18,88.01,88.14,45100.0,82.7726,82.8477,82.688,82.8101,45100.0
2015-03-17 10:40:00,88.14,88.18,88.01,88.13,50500.0,82.8101,82.8477,82.688,82.8007,50500.0
2015-03-17 10:50:00,88.11,88.18,88.02,88.07,54600.0,82.7819,82.8477,82.6974,82.7444,54600.0
2015-03-17 11:00:00,88.06,88.06,87.85,87.97,51100.0,82.735,82.735,82.5377,82.6504,51100.0
2015-03-17 11:10:00,87.98,87.98,87.75,87.77,56900.0,82.6598,82.6598,82.4437,82.4625,56900.0
2015-03-17 11:20:00,87.78,87.93,87.75,87.9,42200.0,82.4719,82.6128,82.4437,82.5846,42200.0
2015-03-17 11:30:00,87.9,87.98,87.86,87.93,45600.0,82.5846,82.6598,82.5471,82.6128,45600.0
2015-03-17 11:40:00,87.93,87.98,87.87,87.88,41400.0,82.6128,82.6598,82.5565,82.5659,41400.0
2015-03-17 11:50:00,87.89,88.05,87.84,88.04,41000.0,82.5753,82.7256,82.5283,82.7162,41000.0
2015-03-17 12:00:00,88.04,88.04,87.9,87.9,41400.0,82.7162,82.7162,82.5846,82.5846,41400.0
2015-03-17 12:10:00,87.88,87.92,87.81,87.85,29500.0,82.5659,82.6034,82.5001,82.5377,29500.0
2015-03-17 12:20:00,87.85,88.04,87.85,87.98,32400.0,82.5377,82.7162,82.5377,82.6598,32400.0
2015-03-17 12:30:00,87.96,88.15,87.89,88.09,31900.0,82.641,82.8195,82.5753,82.7632,31900.0
2015-03-17 12:40:00,88.1,88.2,88.09,88.17,34000.0,82.7726,82.8665,82.7632,82.8383,34000.0
2015-03-17 12:50:00,88.16,88.31,88.14,88.3,33600.0,82.8289,82.9699,82.8101,82.9605,33600.0
2015-03-17 13:00:00,88.29,88.3,88.21,88.26,30300.0,82.9511,82.9605,82.8759,82.9229,30300.0
2015-03-17 13:10:00,88.25,88.33,88.18,88.23,33800.0,82.9135,82.9886,82.8477,82.8947,33800.0
2015-03-17 13:20:00,88.23,88.29,88.15,88.29,30800.0,82.8947,82.9511,82.8195,82.9511,30800.0
2015-03-17 13:30:00,88.28,88.36,88.25,88.27,49900.0,82.9417,83.0168,82.9135,82.9323,49900.0
2015-03-17 13:40:00,88.26,88.3,88.12,88.12,45100.0,82.9229,82.9605,82.7913,82.7913,45100.0
2015-03-17 13:50:00,88.12,88.3,88.11,88.3,56000.0,82.7913,82.9605,82.7819,82.9605,56000.0
2015-03-17 14:00:00,88.29,88.39,88.26,88.28,51100.0,82.9511,83.045,82.9229,82.9417,51100.0
2015-03-17 14:10:00,88.28,88.3,88.18,88.28,41000.0,82.9417,82.9605,82.8477,82.9417,41000.0
2015-03-17 14:20:00,88.27,88.28,88.11,88.14,50900.0,82.9323,82.9417,82.7819,82.8101,50900.0
2015-03-17 14:30:00,88.13,88.13,88.02,88.08,62100.0,82.8007,82.8007,82.6974,82.7538,62100.0
2015-03-17 14:40:00,88.08,88.09,87.95,87.96,40000.0,82.7538,82.7632,82.6316,82.641,40000.0
2015-03-17 14:50:00,87.95,88.09,87.88,88.02,60200.0,82.6316,82.7632,82.5659,82.6974,60200.0
2015-03-17 15:00:00,88.03,88.22,88.02,88.17,51700.0,82.7068,82.8853,82.6974,82.8383,51700.0
2015-03-17 15:10:00,88.17,88.28,88.17,88.28,50200.0,82.8383,82.9417,82.8383,82.9417,50200.0
2015-03-17 15:20:00,88.27,88.3,88.15,88.15,70600.0,82.9323,82.9605,82.8195,82.8195,70600.0
2015-03-17 15:30:00,88.15,88.27,88.12,88.19,64500.0,82.8195,82.9323,82.7913,82.8571,64500.0
2015-03-17 15:40:00,88.19,88.19,88.04,88.06,98400.0,82.8571,82.8571,82.7162,82.735,98400.0
2015-03-17 15:50:00,88.05,88.11,87.86,87.93,228400.0,82.7256,82.7819,82.5471,82.6128,228400.0
2015-03-18 09:30:00,87.72,87.8,87.42,87.7,110400.0,82.4155,82.4907,82.1337,82.3967,110400.0
2015-03-18 09:40:00,87.66,87.69,87.31,87.38,88600.0,82.3592,82.3873,82.0303,82.0961,88600.0
2015-03-18 09:50:00,87.39,87.64,87.34,87.49,47000.0,82.1055,82.3404,82.0585,82.1994,47000.0
2015-03-18 10:00:00,87.49,87.64,87.45,87.52,51000.0,82.1994,82.3404,82.1619,82.2276,51000.0
2015-03-18 10:10:00,87.5,87.53,87.22,87.24,103800.0,82.2088,82.237,81.9458,81.9646,103800.0
2015-03-18 10:20:00,87.24,87.43,87.22,87.3,58500.0,81.9646,82.1431,81.9458,82.0209,58500.0
2015-03-18 10:30:00,87.3,87.42,87.29,87.38,120800.0,82.0209,82.1337,82.0115,82.0961,120800.0
2015-03-18 10:40:00,87.38,87.51,87.32,87.4,108700.0,82.0961,82.2182,82.0397,82.1149,108700.0
2015-03-18 10:50:00,87.4,87.57,87.34,87.52,63700.0,82.1149,82.2746,82.0585,82.2276,63700.0
2015-03-18 11:00:00,87.51,87.63,87.46,87.63,48300.0,82.2182,82.331,82.1713,82.331,48300.0
2015-03-18 11:10:00,87.63,87.64,87.49,87.51,57100.0,82.331,82.3404,82.1994,82.2182,57100.0
2015-03-18 11:20:00,87.52,87.54,87.43,87.51,127200.0,82.2276,82.2464,82.1431,82.2182,127200.0
2015-03-18 11:30:00,87.5,87.52,87.4,87.42,74700.0,82.2088,82.2276,82.1149,82.1337,74700.0
2015-03-18 11:40:00,87.41,87.54,87.37,87.4,63300.0,82.1243,82.2464,82.0867,82.1149,63300.0
2015-03-18 11:50:00,87.42,87.58,87.4,87.56,107400.0,82.1337,82.284,82.1149,82.2652,107400.0
2015-03-18 12:00:00,87.56,87.64,87.52,87.55,65800.0,82.2652,82.3404,82.2276,82.2558,65800.0
2015-03-18 12:10:00,87.56,87.62,87.48,87.56,51200.0,82.2652,82.3216,82.19,82.2652,51200.0
2015-03-18 12:20:00,87.56,87.58,87.42,87.56,53300.0,82.2652,82.284,82.1337,82.2652,53300.0
2015-03-18 12:30:00,87.56,87.82,87.54,87.81,68500.0,82.2652,82.5095,82.2464,82.5001,68500.0
2015-03-18 12:40:00,87.81,87.97,87.8,87.88,128000.0,82.5001,82.6504,82.4907,82.5659,128000.0
2015-03-18 12:50:00,87.88,87.9,87.68,87.68,79700.0,82.5659,82.5846,82.378,82.378,79700.0
2015-03-18 13:00:00,87.65,87.72,87.47,87.5,104400.0,82.3498,82.4155,82.1807,82.2088,104400.0
2015-03-18 13:10:00,87.53,87.68,87.47,87.66,52200.0,82.237,82.378,82.1807,82.3592,52200.0
2015-03-18 13:20:00,87.66,87.71,87.62,87.65,60100.0,82.3592,82.4061,82.3216,82.3498,60100.0
2015-03-18 13:30:00,87.65,87.74,87.55,87.59,97300.0,82.3498,82.4343,82.2558,82.2934,97300.0
2015-03-18 13:40:00,87.6,87.78,87.53,87.76,103000.0,82.3028,82.4719,82.237,82.4531,103000.0
2015-03-18 13:50:00,87.76,88.05,87.72,87.94,119600.0,82.4531,82.7256,82.4155,82.6222,119600.0
2015-03-18 14:00:00,87.97,89.08,87.86,88.91,189000.0,82.6504,83.6933,82.5471,83.5336,189000.0
2015-03-18 14:10:00,88.92,89.17,88.85,88.97,168900.0,83.543,83.7779,83.4772,83.5899,168900.0
2015-03-18 14:20:00,88.95,89.07,88.76,88.97,117600.0,83.5712,83.6839,83.3926,83.5899,117600.0
2015-03-18 14:30:00,88.98,89.26,88.93,89.08,118200.0,83.5993,83.8624,83.5524,83.6933,118200.0
2015-03-18 14:40:00,89.09,89.24,88.85,88.93,112300.0,83.7027,83.8436,83.4772,83.5524,112300.0
2015-03-18 14:50:00,88.92,89.15,88.84,88.98,120000.0,83.543,83.7591,83.4678,83.5993,120000.0
2015-03-18 15:00:00,88.98,89.26,88.88,89.01,169900.0,83.5993,83.8624,83.5054,83.6275,169900.0
2015-03-18 15:10:00,89.0,89.19,88.89,89.07,177700.0,83.6181,83.7966,83.5148,83.6839,177700.0
2015-03-18 15:20:00,89.06,89.18,88.94,88.95,137100.0,83.6745,83.7872,83.5618,83.5712,137100.0
2015-03-18 15:30:00,88.95,88.98,88.84,88.88,194300.0,83.5712,83.5993,83.4678,83.5054,194300.0
2015-03-18 15:40:00,88.89,88.89,88.7,88.77,289000.0,83.5148,83.5148,83.3363,83.402,289000.0
2015-03-18 15:50:00,88.76,88.92,88.76,88.87,427800.0,83.3926,83.543,83.3926,83.496,427800.0
2015-03-19 09:30:00,88.85,89.33,88.85,89.19,148100.0,83.4772,83.9282,83.4772,83.7966,148100.0
2015-03-19 09:40:00,89.19,89.19,88.65,88.78,100000.0,83.7966,83.7966,83.2893,83.4114,100000.0
2015-03-19 09:50:00,88.78,89.35,88.64,89.35,110400.0,83.4114,83.947,83.2799,83.947,110400.0
2015-03-19 10:00:00,89.35,89.48,89.25,89.38,57100.0,83.947,84.0691,83.853,83.9752,57100.0
2015-03-19 10:10:00,89.36,89.45,89.13,89.45,62800.0,83.9564,84.0409,83.7403,84.0409,62800.0
2015-03-19 10:20:00,89.46,89.63,89.41,89.46,67500.0,84.0503,84.21,84.0033,84.0503,67500.0
2015-03-19 10:30:00,89.45,89.55,89.31,89.53,70400.0,84.0409,84.1349,83.9094,84.1161,70400.0
2015-03-19 10:40:00,89.54,89.57,89.4,89.4,85500.0,84.1255,84.1537,83.9939,83.9939,85500.0
2015-03-19 10:50:00,89.4,89.45,89.28,89.42,42500.0,83.9939,84.0409,83.8812,84.0127,42500.0
2015-03-19 11:00:00,89.43,89.55,89.41,89.47,35500.0,84.0221,84.1349,84.0033,84.0597,35500.0
2015-03-19 11:10:00,89.48,89.56,89.36,89.54,44900.0,84.0691,84.1443,83.9564,84.1255,44900.0
2015-03-19 11:20:00,89.54,89.67,89.48,89.57,60000.0,84.1255,84.2476,84.0691,84.1537,60000.0
2015-03-19 11:30:00,89.57,89.61,89.23,89.3,62800.0,84.1537,84.1912,83.8342,83.9,62800.0
2015-03-19 11:40:00,89.31,89.31,89.05,89.16,67800.0,83.9094,83.9094,83.6651,83.7685,67800.0
2015-03-19 11:50:00,89.16,89.39,89.05,89.32,44500.0,83.7685,83.9845,83.6651,83.9188,44500.0
2015-03-19 12:00:00,89.31,89.35,89.25,89.32,60900.0,83.9094,83.947,83.853,83.9188,60900.0
2015-03-19 12:10:00,89.31,89.33,89.22,89.29,45300.0,83.9094,83.9282,83.8248,83.8906,45300.0
2015-03-19 12:20:00,89.3,89.38,89.23,89.36,28300.0,83.9,83.9752,83.8342,83.9564,28300.0
2015-03-19 12:30:00,89.35,89.38,89.26,89.32,51400.0,83.947,83.9752,83.8624,83.9188,51400.0
2015-03-19 12:40:00,89.32,89.38,89.28,89.32,43500.0,83.9188,83.9752,83.8812,83.9188,43500.0
2015-03-19 12:50:00,89.32,89.33,89.11,89.12,38800.0,83.9188,83.9282,83.7215,83.7309,38800.0
2015-03-19 13:00:00,89.11,89.22,89.02,89.15,26600.0,83.7215,83.8248,83.6369,83.7591,26600.0
2015-03-19 13:10:00,89.17,89.21,89.11,89.21,37600.0,83.7779,83.8154,83.7215,83.8154,37600.0
2015-03-19 13:20:00,89.21,89.48,89.21,89.41,36700.0,83.8154,84.0691,83.8154,84.0033,36700.0
2015-03-19 13:30:00,89.41,89.45,89.31,89.33,27800.0,84.0033,84.0409,83.9094,83.9282,27800.0
2015-03-19 13:40:00,89.32,89.32,89.18,89.24,31800.0,83.9188,83.9188,83.7872,83.8436,31800.0
2015-03-19 13:50:00,89.25,89.28,89.08,89.12,36100.0,83.853,83.8812,83.6933,83.7309,36100.0
2015-03-19 14:00:00,89.11,89.25,89.04,89.25,47200.0,83.7215,83.853,83.6557,83.853,47200.0
2015-03-19 14:10:00,89.25,89.32,89.06,89.11,40400.0,83.853,83.9188,83.6745,83.7215,40400.0
2015-03-19 14:20:00,89.11,89.18,89.01,89.18,46000.0,83.7215,83.7872,83.6275,83.7872,46000.0
2015-03-19 14:30:00,89.19,89.29,89.14,89.29,47800.0,83.7966,83.8906,83.7497,83.8906,47800.0
2015-03-19 14:40:00,89.29,89.39,89.26,89.36,44400.0,83.8906,83.9845,83.8624,83.9564,44400.0
2015-03-19 14:50:00,89.36,89.43,89.27,89.38,50700.0,83.9564,84.0221,83.8718,83.9752,50700.0
2015-03-19 15:00:00,89.38,89.5,89.31,89.34,61400.0,83.9752,84.0879,83.9094,83.9376,61400.0
2015-03-19 15:10:00,89.34,89.37,89.21,89.25,53700.0,83.9376,83.9658,83.8154,83.853,53700.0
2015-03-19 15:20:00,89.25,89.27,89.06,89.16,88400.0,83.853,83.8718,83.6745,83.7685,88400.0
2015-03-19 15:30:00,89.16,89.29,89.12,89.22,97200.0,83.7685,83.8906,83.7309,83.8248,97200.0
2015-03-19 15:40:00,89.23,89.23,89.03,89.12,96200.0,83.8342,83.8342,83.6463,83.7309,96200.0
2015-03-19 15:50:00,89.12,89.17,89.0,89.03,277900.0,83.7309,83.7779,83.6181,83.6463,277900.0
2015-03-20 09:30:00,89.57,89.83,89.39,89.62,775000.0,84.1537,84.3979,83.9845,84.2006,775000.0
2015-03-20 09:40:00,89.67,89.69,89.38,89.42,38800.0,84.2476,84.2664,83.9752,84.0127,38800.0
2015-03-20 09:50:00,89.43,89.54,89.4,89.43,55600.0,84.0221,84.1255,83.9939,84.0221,55600.0
2015-03-20 10:00:00,89.45,89.65,89.44,89.63,58800.0,84.0409,84.2288,84.0315,84.21,58800.0
2015-03-20 10:10:00,89.64,89.81,89.6,89.73,67400.0,84.2194,84.3791,84.1818,84.304,67400.0
2015-03-20 10:20:00,89.73,89.8,89.69,89.69,43100.0,84.304,84.3698,84.2664,84.2664,43100.0
2015-03-20 10:30:00,89.7,89.92,89.65,89.89,105100.0,84.2758,84.4825,84.2288,84.4543,105100.0
2015-03-20 10:40:00,89.89,89.94,89.59,89.59,53500.0,84.4543,84.5013,84.1725,84.1725,53500.0
2015-03-20 10:50:00,89.6,89.8,89.6,89.76,37500.0,84.1818,84.3698,84.1818,84.3322,37500.0
2015-03-20 11:00:00,89.78,89.88,89.78,89.86,41600.0,84.351,84.4449,84.351,84.4261,41600.0
2015-03-20 11:10:00,89.86,89.9,89.82,89.86,41900.0,84.4261,84.4637,84.3885,84.4261,41900.0
2015-03-20 11:20:00,89.86,89.9,89.81,89.81,38200.0,84.4261,84.4637,84.3791,84.3791,38200.0
2015-03-20 11:30:00,89.82,90.13,89.81,90.03,108200.0,84.3885,84.6798,84.3791,84.5858,108200.0
2015-03-20 11:40:00,90.05,90.19,90.04,90.16,67900.0,84.6046,84.7362,84.5952,84.708,67900.0
2015-03-20 11:50:00,90.14,90.18,90.02,90.02,46200.0,84.6892,84.7268,84.5765,84.5765,46200.0
2015-03-20 12:00:00,90.02,90.23,90.0,90.23,50100.0,84.5765,84.7738,84.5577,84.7738,50100.0
2015-03-20 12:10:00,90.23,90.28,90.13,90.15,41900.0,84.7738,84.8207,84.6798,84.6986,41900.0
2015-03-20 12:20:00,90.15,90.15,89.88,89.9,44100.0,84.6986,84.6986,84.4449,84.4637,44100.0
2015-03-20 12:30:00,89.9,89.93,89.83,89.91,37000.0,84.4637,84.4919,84.3979,84.4731,37000.0
2015-03-20 12:40:00,89.92,90.01,89.9,89.91,33000.0,84.4825,84.5671,84.4637,84.4731,33000.0
2015-03-20 12:50:00,89.93,90.1,89.88,90.05,49700.0,84.4919,84.6516,84.4449,84.6046,49700.0
2015-03-20 13:00:00,90.05,90.22,90.04,90.22,34900.0,84.6046,84.7644,84.5952,84.7644,34900.0
2015-03-20 13:10:00,90.21,90.23,90.07,90.2,41400.0,84.755,84.7738,84.6234,84.7456,41400.0
2015-03-20 13:20:00,90.2,90.33,90.17,90.31,61300.0,84.7456,84.8677,84.7174,84.8489,61300.0
2015-03-20 13:30:00,90.31,90.36,90.29,90.31,71200.0,84.8489,84.8959,84.8301,84.8489,71200.0
2015-03-20 13:40:00,90.31,90.32,90.24,90.26,40000.0,84.8489,84.8583,84.7831,84.8019,40000.0
2015-03-20 13:50:00,90.27,90.27,90.16,90.25,33200.0,84.8113,84.8113,84.708,84.7925,33200.0
2015-03-20 14:00:00,90.21,90.27,90.2,90.23,43800.0,84.755,84.8113,84.7456,84.7738,43800.0
2015-03-20 14:10:00,90.23,90.25,90.19,90.23,37200.0,84.7738,84.7925,84.7362,84.7738,37200.0
2015-03-20 14:20:00,90.23,90.23,90.06,90.17,53900.0,84.7738,84.7738,84.614,84.7174,53900.0
2015-03-20 14:30:00,90.17,90.23,90.14,90.15,57500.0,84.7174,84.7738,84.6892,84.6986,57500.0
2015-03-20 14:40:00,90.14,90.23,90.14,90.22,47500.0,84.6892,84.7738,84.6892,84.7644,47500.0
2015-03-20 14:50:00,90.21,90.29,90.2,90.28,81300.0,84.755,84.8301,84.7456,84.8207,81300.0
2015-03-20 15:00:00,90.29,90.32,90.22,90.23,61900.0,84.8301,84.8583,84.7644,84.7738,61900.0
2015-03-20 15:10:00,90.24,90.24,89.95,89.98,86600.0,84.7831,84.7831,84.5107,84.5389,86600.0
2015-03-20 15:20:00,89.97,90.04,89.88,89.94,85800.0,84.5295,84.5952,84.4449,84.5013,85800.0
2015-03-20 15:30:00,89.94,90.11,89.92,90.05,120600.0,84.5013,84.661,84.4825,84.6046,120600.0
2015-03-20 15:40:00,90.05,90.09,89.95,90.02,135400.0,84.6046,84.6422,84.5107,84.5765,135400.0
2015-03-20 15:50:00,90.03,90.07,89.82,89.83,286900.0,84.5858,84.6234,84.3885,84.3979,286900.0
2015-03-23 09:30:00,89.94,90.48,89.94,90.34,144100.0,84.5013,85.0086,84.5013,84.8771,144100.0
2015-03-23 09:40:00,90.33,90.65,90.33,90.41,70100.0,84.8677,85.1684,84.8677,84.9429,70100.0
2015-03-23 09:50:00,90.41,90.41,90.21,90.25,42600.0,84.9429,84.9429,84.755,84.7925,42600.0
2015-03-23 10:00:00,90.25,90.36,90.18,90.31,38800.0,84.7925,84.8959,84.7268,84.8489,38800.0
2015-03-23 10:10:00,90.32,90.34,90.12,90.17,39700.0,84.8583,84.8771,84.6704,84.7174,39700.0
2015-03-23 10:20:00,90.17,90.24,90.07,90.14,38600.0,84.7174,84.7831,84.6234,84.6892,38600.0
2015-03-23 10:30:00,90.11,90.12,90.01,90.01,52200.0,84.661,84.6704,84.5671,84.5671,52200.0
2015-03-23 10:40:00,90.02,90.13,90.0,90.12,58200.0,84.5765,84.6798,84.5577,84.6704,58200.0
2015-03-23 10:50:00,90.12,90.2,90.07,90.11,34400.0,84.6704,84.7456,84.6234,84.661,34400.0
2015-03-23 11:00:00,90.11,90.23,90.06,90.21,35400.0,84.661,84.7738,84.614,84.755,35400.0
2015-03-23 11:10:00,90.21,90.4,90.21,90.39,52200.0,84.755,84.9335,84.755,84.9241,52200.0
2015-03-23 11:20:00,90.39,90.47,90.29,90.3,47300.0,84.9241,84.9992,84.8301,84.8395,47300.0
2015-03-23 11:30:00,90.29,90.35,90.22,90.26,52500.0,84.8301,84.8865,84.7644,84.8019,52500.0
2015-03-23 11:40:00,90.25,90.27,90.03,90.05,48100.0,84.7925,84.8113,84.5858,84.6046,48100.0
2015-03-23 11:50:00,90.05,90.21,90.0,90.18,35900.0,84.6046,84.755,84.5577,84.7268,35900.0
2015-03-23 12:00:00,90.19,90.19,90.07,90.11,25500.0,84.7362,84.7362,84.6234,84.661,25500.0
2015-03-23 12:10:00,90.13,90.16,90.02,90.06,25400.0,84.6798,84.708,84.5765,84.614,25400.0
2015-03-23 12:20:00,90.08,90.14,90.06,90.1,16200.0,84.6328,84.6892,84.614,84.6516,16200.0
2015-03-23 12:30:00,90.11,90.2,90.07,90.1,22600.0,84.661,84.7456,84.6234,84.6516,22600.0
2015-03-23 12:40:00,90.1,90.1,89.95,89.98,41700.0,84.6516,84.6516,84.5107,84.5389,41700.0
2015-03-23 12:50:00,89.99,90.06,89.98,90.04,17200.0,84.5483,84.614,84.5389,84.5952,17200.0
2015-03-23 13:00:00,90.04,90.08,90.03,90.05,23700.0,84.5952,84.6328,84.5858,84.6046,23700.0
2015-03-23 13:10:00,90.06,90.11,90.03,90.11,17600.0,84.614,84.661,84.5858,84.661,17600.0
2015-03-23 13:20:00,90.11,90.15,90.07,90.08,14700.0,84.661,84.6986,84.6234,84.6328,14700.0
2015-03-23 13:30:00,90.07,90.12,89.99,90.11,30300.0,84.6234,84.6704,84.5483,84.661,30300.0
2015-03-23 13:40:00,90.1,90.14,90.02,90.04,23700.0,84.6516,84.6892,84.5765,84.5952,23700.0
2015-03-23 13:50:00,90.04,90.08,90.01,90.05,26900.0,84.5952,84.6328,84.5671,84.6046,26900.0
2015-03-23 14:00:00,90.04,90.25,90.02,90.25,29800.0,84.5952,84.7925,84.5765,84.7925,29800.0
2015-03-23 14:10:00,90.26,90.28,90.12,90.16,36800.0,84.8019,84.8207,84.6704,84.708,36800.0
2015-03-23 14:20:00,90.16,90.17,90.09,90.11,30800.0,84.708,84.7174,84.6422,84.661,30800.0
2015-03-23 14:30:00,90.12,90.13,89.99,90.02,58200.0,84.6704,84.6798,84.5483,84.5765,58200.0
2015-03-23 14:40:00,90.03,90.05,89.9,89.9,44100.0,84.5858,84.6046,84.4637,84.4637,44100.0
2015-03-23 14:50:00,89.9,89.95,89.87,89.93,29100.0,84.4637,84.5107,84.4355,84.4919,29100.0
2015-03-23 15:00:00,89.93,89.93,89.81,89.87,41800.0,84.4919,84.4919,84.3791,84.4355,41800.0
2015-03-23 15:10:00,89.88,89.89,89.79,89.83,43500.0,84.4449,84.4543,84.3604,84.3979,43500.0
2015-03-23 15:20:00,89.82,89.83,89.72,89.74,52500.0,84.3885,84.3979,84.2946,84.3134,52500.0
2015-03-23 15:30:00,89.75,89.77,89.69,89.7,75900.0,84.3228,84.3416,84.2664,84.2758,75900.0
2015-03-23 15:40:00,89.7,89.73,89.61,89.65,121700.0,84.2758,84.304,84.1912,84.2288,121700.0
2015-03-23 15:50:00,89.64,89.66,89.32,89.34,363700.0,84.2194,84.2382,83.9188,83.9376,363700.0
2015-03-24 09:30:00,89.4,89.51,89.12,89.29,140200.0,83.9939,84.0973,83.7309,83.8906,140200.0
2015-03-24 09:40:00,89.26,89.34,89.04,89.31,77500.0,83.8624,83.9376,83.6557,83.9094,77500.0
2015-03-24 09:50:00,89.32,89.48,89.31,89.45,120200.0,83.9188,84.0691,83.9094,84.0409,120200.0
2015-03-24 10:00:00,89.48,89.71,89.4,89.7,79000.0,84.0691,84.2852,83.9939,84.2758,79000.0
2015-03-24 10:10:00,89.72,89.83,89.64,89.8,113800.0,84.2946,84.3979,84.2194,84.3698,113800.0
2015-03-24 10:20:00,89.79,89.8,89.66,89.79,58500.0,84.3604,84.3698,84.2382,84.3604,58500.0
2015-03-24 10:30:00,89.8,89.8,89.72,89.74,55400.0,84.3698,84.3698,84.2946,84.3134,55400.0
2015-03-24 10:40:00,89.76,89.86,89.73,89.78,78400.0,84.3322,84.4261,84.304,84.351,78400.0
2015-03-24 10:50:00,89.78,89.86,89.76,89.78,43100.0,84.351,84.4261,84.3322,84.351,43100.0
2015-03-24 11:00:00,89.78,89.86,89.65,89.83,51000.0,84.351,84.4261,84.2288,84.3979,51000.0
2015-03-24 11:10:00,89.83,89.94,89.76,89.83,45800.0,84.3979,84.5013,84.3322,84.3979,45800.0
2015-03-24 11:20:00,89.82,89.84,89.74,89.81,142600.0,84.3885,84.4073,84.3134,84.3791,142600.0
2015-03-24 11:30:00,89.81,89.84,89.76,89.81,26700.0,84.3791,84.4073,84.3322,84.3791,26700.0
2015-03-24 11:40:00,89.81,89.83,89.74,89.83,49600.0,84.3791,84.3979,84.3134,84.3979,49600.0
2015-03-24 11:50:00,89.84,89.85,89.71,89.72,40200.0,84.4073,84.4167,84.2852,84.2946,40200.0
2015-03-24 12:00:00,89.71,89.72,89.47,89.48,78900.0,84.2852,84.2946,84.0597,84.0691,78900.0
2015-03-24 12:10:00,89.49,89.71,89.48,89.65,57000.0,84.0785,84.2852,84.0691,84.2288,57000.0
2015-03-24 12:20:00,89.66,89.71,89.6,89.62,40300.0,84.2382,84.2852,84.1818,84.2006,40300.0
2015-03-24 12:30:00,89.62,89.67,89.51,89.59,63100.0,84.2006,84.2476,84.0973,84.1725,63100.0
2015-03-24 12:40:00,89.59,89.84,89.59,89.77,60100.0,84.1725,84.4073,84.1725,84.3416,60100.0
2015-03-24 12:50:00,89.76,89.83,89.73,89.77,57900.0,84.3322,84.3979,84.304,84.3416,57900.0
2015-03-24 13:00:00,89.77,89.94,89.73,89.83,85500.0,84.3416,84.5013,84.304,84.3979,85500.0
2015-03-24 13:10:00,89.83,89.88,89.74,89.87,78000.0,84.3979,84.4449,84.3134,84.4355,78000.0
2015-03-24 13:20:00,89.86,89.88,89.71,89.73,77600.0,84.4261,84.4449,84.2852,84.304,77600.0
2015-03-24 13:30:00,89.73,89.73,89.64,89.67,47000.0,84.304,84.304,84.2194,84.2476,47000.0
2015-03-24 13:40:00,89.68,89.72,89.61,89.68,54600.0,84.257,84.2946,84.1912,84.257,54600.0
2015-03-24 13:50:00,89.69,89.82,89.65,89.79,78500.0,84.2664,84.3885,84.2288,84.3604,78500.0
2015-03-24 14:00:00,89.79,89.79,89.69,89.78,54800.0,84.3604,84.3604,84.2664,84.351,54800.0
2015-03-24 14:10:00,89.79,89.9,89.7,89.72,74000.0,84.3604,84.4637,84.2758,84.2946,74000.0
2015-03-24 14:20:00,89.72,89.79,89.69,89.76,54700.0,84.2946,84.3604,84.2664,84.3322,54700.0
2015-03-24 14:30:00,89.74,89.81,89.66,89.8,174000.0,84.3134,84.3791,84.2382,84.3698,174000.0
2015-03-24 14:40:00,89.8,89.86,89.76,89.82,134100.0,84.3698,84.4261,84.3322,84.3885,134100.0
2015-03-24 14:50:00,89.82,89.82,89.7,89.79,50600.0,84.3885,84.3885,84.2758,84.3604,50600.0
2015-03-24 15:00:00,89.8,89.85,89.74,89.79,77800.0,84.3698,84.4167,84.3134,84.3604,77800.0
2015-03-24 15:10:00,89.79,89.88,89.72,89.86,169100.0,84.3604,84.4449,84.2946,84.4261,169100.0
2015-03-24 15:20:00,89.86,89.86,89.54,89.56,149100.0,84.4261,84.4261,84.1255,84.1443,149100.0
2015-03-24 15:30:00,89.57,89.79,89.57,89.7,89900.0,84.1537,84.3604,84.1537,84.2758,89900.0
2015-03-24 15:40:00,89.7,89.77,89.57,89.63,118800.0,84.2758,84.3416,84.1537,84.21,118800.0
2015-03-24 15:50:00,89.62,89.69,89.5,89.52,358000.0,84.2006,84.2664,84.0879,84.1067,358000.0
2015-03-25 09:30:00,89.57,89.62,89.07,89.13,138500.0,84.1537,84.2006,83.6839,83.7403,138500.0
2015-03-25 09:40:00,89.13,89.21,88.68,88.73,126700.0,83.7403,83.8154,83.3175,83.3645,126700.0
2015-03-25 09:50:00,88.74,89.03,88.71,88.91,78600.0,83.3739,83.6463,83.3457,83.5336,78600.0
2015-03-25 10:00:00,88.9,89.1,88.86,88.97,55500.0,83.5242,83.7121,83.4866,83.5899,55500.0
2015-03-25 10:10:00,88.98,89.08,88.96,89.08,35500.0,83.5993,83.6933,83.5805,83.6933,35500.0
2015-03-25 10:20:00,89.1,89.19,89.06,89.07,60100.0,83.7121,83.7966,83.6745,83.6839,60100.0
2015-03-25 10:30:00,89.06,89.15,89.01,89.11,107300.0,83.6745,83.7591,83.6275,83.7215,107300.0
2015-03-25 10:40:00,89.11,89.11,89.01,89.04,70600.0,83.7215,83.7215,83.6275,83.6557,70600.0
2015-03-25 10:50:00,89.04,89.2,89.02,89.2,56100.0,83.6557,83.806,83.6369,83.806,56100.0
2015-03-25 11:00:00,89.22,89.26,89.14,89.15,56400.0,83.8248,83.8624,83.7497,83.7591,56400.0
2015-03-25 11:10:00,89.15,89.16,88.91,88.95,56200.0,83.7591,83.7685,83.5336,83.5712,56200.0
2015-03-25 11:20:00,88.95,88.95,88.77,88.9,41900.0,83.5712,83.5712,83.402,83.5242,41900.0
2015-03-25 11:30:00,88.89,88.89,88.32,88.34,101400.0,83.5148,83.5148,82.9793,82.998,101400.0
2015-03-25 11:40:00,88.35,88.4,88.22,88.4,72200.0,83.0074,83.0544,82.8853,83.0544,72200.0
2015-03-25 11:50:00,88.39,88.45,88.29,88.39,68600.0,83.045,83.1014,82.9511,83.045,68600.0
2015-03-25 12:00:00,88.38,88.39,88.26,88.34,50400.0,83.0356,83.045,82.9229,82.998,50400.0
2015-03-25 12:10:00,88.31,88.4,88.28,88.34,63800.0,82.9699,83.0544,82.9417,82.998,63800.0
2015-03-25 12:20:00,88.34,88.34,88.07,88.14,54100.0,82.998,82.998,82.7444,82.8101,54100.0
2015-03-25 12:30:00,88.12,88.12,88.01,88.1,38400.0,82.7913,82.7913,82.688,82.7726,38400.0
2015-03-25 12:40:00,88.09,88.09,87.83,87.85,97900.0,82.7632,82.7632,82.5189,82.5377,97900.0
2015-03-25 12:50:00,87.85,87.95,87.8,87.93,78600.0,82.5377,82.6316,82.4907,82.6128,78600.0
2015-03-25 13:00:00,87.95,88.02,87.86,87.86,78100.0,82.6316,82.6974,82.5471,82.5471,78100.0
2015-03-25 13:10:00,87.86,87.86,87.6,87.69,58700.0,82.5471,82.5471,82.3028,82.3873,58700.0
2015-03-25 13:20:00,87.69,87.95,87.65,87.93,39000.0,82.3873,82.6316,82.3498,82.6128,39000.0
2015-03-25 13:30:00,87.91,88.05,87.84,88.05,52000.0,82.594,82.7256,82.5283,82.7256,52000.0
2015-03-25 13:40:00,88.06,88.13,88.03,88.06,50500.0,82.735,82.8007,82.7068,82.735,50500.0
2015-03-25 13:50:00,88.06,88.07,87.87,87.88,35200.0,82.735,82.7444,82.5565,82.5659,35200.0
2015-03-25 14:00:00,87.87,87.99,87.81,87.85,49500.0,82.5565,82.6692,82.5001,82.5377,49500.0
2015-03-25 14:10:00,87.85,87.98,87.8,87.93,36200.0,82.5377,82.6598,82.4907,82.6128,36200.0
2015-03-25 14:20:00,87.95,88.01,87.87,87.99,37500.0,82.6316,82.688,82.5565,82.6692,37500.0
2015-03-25 14:30:00,88.01,88.03,87.82,87.83,46000.0,82.688,82.7068,82.5095,82.5189,46000.0
2015-03-25 14:40:00,87.84,87.88,87.76,87.87,48900.0,82.5283,82.5659,82.4531,82.5565,48900.0
2015-03-25 14:50:00,87.89,88.03,87.87,87.92,58500.0,82.5753,82.7068,82.5565,82.6034,58500.0
2015-03-25 15:00:00,87.92,87.92,87.65,87.72,77400.0,82.6034,82.6034,82.3498,82.4155,77400.0
2015-03-25 15:10:00,87.72,87.89,87.7,87.85,135100.0,82.4155,82.5753,82.3967,82.5377,135100.0
2015-03-25 15:20:00,87.84,87.86,87.68,87.72,103500.0,82.5283,82.5471,82.378,82.4155,103500.0
2015-03-25 15:30:00,87.71,87.74,87.6,87.65,128200.0,82.4061,82.4343,82.3028,82.3498,128200.0
2015-03-25 15:40:00,87.65,87.68,87.51,87.52,193300.0,82.3498,82.378,82.2182,82.2276,193300.0
2015-03-25 15:50:00,87.53,87.53,87.38,87.38,377000.0,82.237,82.237,82.0961,82.0961,377000.0
2015-03-26 09:30:00,86.71,87.16,86.56,87.15,227200.0,81.4666,81.8894,81.3257,81.88,227200.0
2015-03-26 09:40:00,87.16,87.58,87.04,87.56,140300.0,81.8894,82.284,81.7767,82.2652,140300.0
2015-03-26 09:50:00,87.56,87.69,87.19,87.26,84800.0,82.2652,82.3873,81.9176,81.9833,84800.0
2015-03-26 10:00:00,87.26,87.4,87.13,87.14,86700.0,81.9833,82.1149,81.8612,81.8706,86700.0
2015-03-26 10:10:00,87.16,87.34,86.9,87.24,90600.0,81.8894,82.0585,81.6451,81.9646,90600.0
2015-03-26 10:20:00,87.26,87.48,87.23,87.32,64400.0,81.9833,82.19,81.9552,82.0397,64400.0
2015-03-26 10:30:00,87.3,87.63,87.2,87.55,63400.0,82.0209,82.331,81.927,82.2558,63400.0
2015-03-26 10:40:00,87.56,87.78,87.53,87.78,89900.0,82.2652,82.4719,82.237,82.4719,89900.0
2015-03-26 10:50:00,87.78,87.84,87.64,87.81,51000.0,82.4719,82.5283,82.3404,82.5001,51000.0
2015-03-26 11:00:00,87.8,87.81,87.51,87.69,40800.0,82.4907,82.5001,82.2182,82.3873,40800.0
2015-03-26 11:10:00,87.73,87.73,87.37,87.46,65800.0,82.4249,82.4249,82.0867,82.1713,65800.0
2015-03-26 11:20:00,87.47,87.78,87.45,87.71,89200.0,82.1807,82.4719,82.1619,82.4061,89200.0
2015-03-26 11:30:00,87.72,87.79,87.62,87.78,71800.0,82.4155,82.4813,82.3216,82.4719,71800.0
2015-03-26 11:40:00,87.78,87.93,87.74,87.84,43700.0,82.4719,82.6128,82.4343,82.5283,43700.0
2015-03-26 11:50:00,87.85,87.99,87.76,87.97,55500.0,82.5377,82.6692,82.4531,82.6504,55500.0
2015-03-26 12:00:00,87.98,88.05,87.9,87.99,48700.0,82.6598,82.7256,82.5846,82.6692,48700.0
2015-03-26 12:10:00,87.97,88.02,87.9,87.98,45400.0,82.6504,82.6974,82.5846,82.6598,45400.0
2015-03-26 12:20:00,87.97,88.0,87.79,87.92,45300.0,82.6504,82.6786,82.4813,82.6034,45300.0
2015-03-26 12:30:00,87.9,87.98,87.85,87.92,70500.0,82.5846,82.6598,82.5377,82.6034,70500.0
2015-03-26 12:40:00,87.91,87.98,87.83,87.96,40900.0,82.594,82.6598,82.5189,82.641,40900.0
2015-03-26 12:50:00,87.97,88.06,87.91,87.92,51000.0,82.6504,82.735,82.594,82.6034,51000.0
2015-03-26 13:00:00,87.91,87.98,87.8,87.95,73300.0,82.594,82.6598,82.4907,82.6316,73300.0
2015-03-26 13:10:00,87.95,87.99,87.71,87.81,70600.0,82.6316,82.6692,82.4061,82.5001,70600.0
2015-03-26 13:20:00,87.81,88.02,87.75,88.01,82500.0,82.5001,82.6974,82.4437,82.688,82500.0
2015-03-26 13:30:00,88.01,88.05,87.88,87.94,41400.0,82.688,82.7256,82.5659,82.6222,41400.0
2015-03-26 13:40:00,87.96,88.3,87.95,88.22,79800.0,82.641,82.9605,82.6316,82.8853,79800.0
2015-03-26 13:50:00,88.22,88.26,88.12,88.16,41600.0,82.8853,82.9229,82.7913,82.8289,41600.0
2015-03-26 14:00:00,88.18,88.21,87.96,87.98,48400.0,82.8477,82.8759,82.641,82.6598,48400.0
2015-03-26 14:10:00,87.99,88.08,87.9,88.07,50600.0,82.6692,82.7538,82.5846,82.7444,50600.0
2015-03-26 14:20:00,88.06,88.11,87.92,87.92,47500.0,82.735,82.7819,82.6034,82.6034,47500.0
2015-03-26 14:30:00,87.92,88.07,87.91,88.06,48800.0,82.6034,82.7444,82.594,82.735,48800.0
2015-03-26 14:40:00,88.06,88.21,87.97,88.0,65300.0,82.735,82.8759,82.6504,82.6786,65300.0
2015-03-26 14:50:00,87.99,88.09,87.87,87.91,85100.0,82.6692,82.7632,82.5565,82.594,85100.0
2015-03-26 15:00:00,87.9,88.03,87.86,87.96,89700.0,82.5846,82.7068,82.5471,82.641,89700.0
2015-03-26 15:10:00,87.97,87.98,87.8,87.84,62500.0,82.6504,82.6598,82.4907,82.5283,62500.0
2015-03-26 15:20:00,87.85,87.98,87.8,87.9,61100.0,82.5377,82.6598,82.4907,82.5846,61100.0
2015-03-26 15:30:00,87.9,88.18,87.87,88.01,99100.0,82.5846,82.8477,82.5565,82.688,99100.0
2015-03-26 15:40:00,88.01,88.08,87.93,88.06,170400.0,82.688,82.7538,82.6128,82.735,170400.0
2015-03-26 15:50:00,88.05,88.07,87.88,87.94,329200.0,82.7256,82.7444,82.5659,82.6222,329200.0
2015-03-27 09:30:00,87.9,88.32,87.69,88.08,199700.0,82.5846,82.9793,82.3873,82.7538,199700.0
2015-03-27 09:40:00,88.08,88.14,87.75,87.95,111400.0,82.7538,82.8101,82.4437,82.6316,111400.0
2015-03-27 09:50:00,87.95,88.0,87.78,87.86,118200.0,82.6316,82.6786,82.4719,82.5471,118200.0
2015-03-27 10:00:00,87.84,87.91,87.6,87.61,84300.0,82.5283,82.594,82.3028,82.3122,84300.0
2015-03-27 10:10:00,87.61,87.61,87.18,87.26,144900.0,82.3122,82.3122,81.9082,81.9833,144900.0
2015-03-27 10:20:00,87.26,87.42,87.2,87.25,82900.0,81.9833,82.1337,81.927,81.974,82900.0
2015-03-27 10:30:00,87.25,87.4,87.02,87.4,74700.0,81.974,82.1149,81.7579,82.1149,74700.0
2015-03-27 10:40:00,87.41,87.52,87.37,87.5,71400.0,82.1243,82.2276,82.0867,82.2088,71400.0
2015-03-27 10:50:00,87.52,87.56,87.43,87.49,64900.0,82.2276,82.2652,82.1431,82.1994,64900.0
2015-03-27 11:00:00,87.5,87.52,87.35,87.36,58500.0,82.2088,82.2276,82.0679,82.0773,58500.0
2015-03-27 11:10:00,87.35,87.42,87.27,87.28,69000.0,82.0679,82.1337,81.9927,82.0021,69000.0
2015-03-27 11:20:00,87.29,87.35,87.1,87.17,100400.0,82.0115,82.0679,81.833,81.8988,100400.0
2015-03-27 11:30:00,87.17,87.29,87.09,87.21,69800.0,81.8988,82.0115,81.8236,81.9364,69800.0
2015-03-27 11:40:00,87.22,87.22,87.12,87.18,83700.0,81.9458,81.9458,81.8518,81.9082,83700.0
2015-03-27 11:50:00,87.18,87.19,86.99,87.13,102200.0,81.9082,81.9176,81.7297,81.8612,102200.0
2015-03-27 12:00:00,87.15,87.16,87.04,87.13,81000.0,81.88,81.8894,81.7767,81.8612,81000.0
2015-03-27 12:10:00,87.13,87.15,86.97,87.0,89200.0,81.8612,81.88,81.7109,81.7391,89200.0
2015-03-27 12:20:00,87.01,87.09,86.96,87.02,81500.0,81.7485,81.8236,81.7015,81.7579,81500.0
2015-03-27 12:30:00,87.01,87.18,86.98,87.12,117400.0,81.7485,81.9082,81.7203,81.8518,117400.0
2015-03-27 12:40:00,87.13,87.16,86.93,86.99,121200.0,81.8612,81.8894,81.6733,81.7297,121200.0
2015-03-27 12:50:00,86.99,87.28,86.99,87.25,70300.0,81.7297,82.0021,81.7297,81.974,70300.0
2015-03-27 13:00:00,87.26,87.29,87.03,87.11,78800.0,81.9833,82.0115,81.7673,81.8424,78800.0
2015-03-27 13:10:00,87.1,87.11,87.02,87.09,77600.0,81.833,81.8424,81.7579,81.8236,77600.0
2015-03-27 13:20:00,87.08,87.12,86.97,87.0,86200.0,81.8142,81.8518,81.7109,81.7391,86200.0
2015-03-27 13:30:00,87.01,87.12,86.99,87.05,76600.0,81.7485,81.8518,81.7297,81.786,76600.0
2015-03-27 13:40:00,87.05,87.05,86.87,86.9,122200.0,81.786,81.786,81.6169,81.6451,122200.0
2015-03-27 13:50:00,86.91,87.2,86.9,87.16,61800.0,81.6545,81.927,81.6451,81.8894,61800.0
2015-03-27 14:00:00,87.16,87.25,87.08,87.12,61500.0,81.8894,81.974,81.8142,81.8518,61500.0
2015-03-27 14:10:00,87.12,87.13,86.96,87.05,75800.0,81.8518,81.8612,81.7015,81.786,75800.0
2015-03-27 14:20:00,87.05,87.16,87.03,87.13,47700.0,81.786,81.8894,81.7673,81.8612,47700.0
2015-03-27 14:30:00,87.15,87.19,87.07,87.07,45800.0,81.88,81.9176,81.8048,81.8048,45800.0
2015-03-27 14:40:00,87.07,87.24,87.05,87.23,88500.0,81.8048,81.9646,81.786,81.9552,88500.0
2015-03-27 14:50:00,87.24,87.28,87.22,87.27,50700.0,81.9646,82.0021,81.9458,81.9927,50700.0
2015-03-27 15:00:00,87.26,87.44,87.24,87.33,105000.0,81.9833,82.1525,81.9646,82.0491,105000.0
2015-03-27 15:10:00,87.33,87.34,87.24,87.31,71600.0,82.0491,82.0585,81.9646,82.0303,71600.0
2015-03-27 15:20:00,87.31,87.45,87.3,87.42,80500.0,82.0303,82.1619,82.0209,82.1337,80500.0
2015-03-27 15:30:00,87.43,87.58,87.35,87.56,143400.0,82.1431,82.284,82.0679,82.2652,143400.0
2015-03-27 15:40:00,87.56,87.56,87.29,87.32,181900.0,82.2652,82.2652,82.0115,82.0397,181900.0
2015-03-27 15:50:00,87.32,87.41,87.25,87.25,455300.0,82.0397,82.1243,81.974,81.974,455300.0
2015-03-30 09:30:00,87.64,88.09,87.64,88.03,162200.0,82.3404,82.7632,82.3404,82.7068,162200.0
2015-03-30 09:40:00,88.04,88.29,87.94,88.24,109300.0,82.7162,82.9511,82.6222,82.9041,109300.0
2015-03-30 09:50:00,88.24,88.28,87.99,88.12,95700.0,82.9041,82.9417,82.6692,82.7913,95700.0
2015-03-30 10:00:00,88.13,88.17,87.88,87.97,85200.0,82.8007,82.8383,82.5659,82.6504,85200.0
2015-03-30 10:10:00,87.97,88.17,87.97,88.11,65900.0,82.6504,82.8383,82.6504,82.7819,65900.0
2015-03-30 10:20:00,88.12,88.14,88.03,88.08,117000.0,82.7913,82.8101,82.7068,82.7538,117000.0
2015-03-30 10:30:00,88.09,88.23,88.0,88.06,92400.0,82.7632,82.8947,82.6786,82.735,92400.0
2015-03-30 10:40:00,88.06,88.09,87.83,87.9,68200.0,82.735,82.7632,82.5189,82.5846,68200.0
2015-03-30 10:50:00,87.89,87.97,87.88,87.95,77200.0,82.5753,82.6504,82.5659,82.6316,77200.0
2015-03-30 11:00:00,87.96,88.08,87.83,87.9,48400.0,82.641,82.7538,82.5189,82.5846,48400.0
2015-03-30 11:10:00,87.92,88.07,87.87,87.96,47000.0,82.6034,82.7444,82.5565,82.641,47000.0
2015-03-30 11:20:00,87.95,88.0,87.82,87.91,50500.0,82.6316,82.6786,82.5095,82.594,50500.0
2015-03-30 11:30:00,87.9,87.94,87.83,87.87,39200.0,82.5846,82.6222,82.5189,82.5565,39200.0
2015-03-30 11:40:00,87.88,87.89,87.79,87.83,37200.0,82.5659,82.5753,82.4813,82.5189,37200.0
2015-03-30 11:50:00,87.83,87.92,87.76,87.86,42100.0,82.5189,82.6034,82.4531,82.5471,42100.0
2015-03-30 12:00:00,87.87,87.91,87.79,87.81,37000.0,82.5565,82.594,82.4813,82.5001,37000.0
2015-03-30 12:10:00,87.8,87.91,87.79,87.82,53700.0,82.4907,82.594,82.4813,82.5095,53700.0
2015-03-30 12:20:00,87.83,87.88,87.76,87.82,36200.0,82.5189,82.5659,82.4531,82.5095,36200.0
2015-03-30 12:30:00,87.82,87.85,87.79,87.8,36800.0,82.5095,82.5377,82.4813,82.4907,36800.0
2015-03-30 12:40:00,87.81,87.96,87.81,87.95,31400.0,82.5001,82.641,82.5001,82.6316,31400.0
2015-03-30 12:50:00,87.96,87.97,87.88,87.97,40000.0,82.641,82.6504,82.5659,82.6504,40000.0
2015-03-30 13:00:00,87.97,88.04,87.93,88.02,47900.0,82.6504,82.7162,82.6128,82.6974,47900.0
2015-03-30 13:10:00,88.02,88.06,87.99,88.06,34100.0,82.6974,82.735,82.6692,82.735,34100.0
2015-03-30 13:20:00,88.07,88.1,87.99,88.02,39000.0,82.7444,82.7726,82.6692,82.6974,39000.0
2015-03-30 13:30:00,88.02,88.06,87.93,87.94,53100.0,82.6974,82.735,82.6128,82.6222,53100.0
2015-03-30 13:40:00,87.93,88.0,87.87,87.87,45700.0,82.6128,82.6786,82.5565,82.5565,45700.0
2015-03-30 13:50:00,87.87,87.88,87.75,87.78,63200.0,82.5565,82.5659,82.4437,82.4719,63200.0
2015-03-30 14:00:00,87.77,87.8,87.7,87.7,133000.0,82.4625,82.4907,82.3967,82.3967,133000.0
2015-03-30 14:10:00,87.7,87.78,87.7,87.74,51700.0,82.3967,82.4719,82.3967,82.4343,51700.0
2015-03-30 14:20:00,87.74,87.83,87.74,87.79,46600.0,82.4343,82.5189,82.4343,82.4813,46600.0
2015-03-30 14:30:00,87.8,87.8,87.71,87.73,50900.0,82.4907,82.4907,82.4061,82.4249,50900.0
2015-03-30 14:40:00,87.74,87.79,87.7,87.72,43200.0,82.4343,82.4813,82.3967,82.4155,43200.0
2015-03-30 14:50:00,87.73,87.77,87.67,87.76,62600.0,82.4249,82.4625,82.3686,82.4531,62600.0
2015-03-30 15:00:00,87.76,87.87,87.74,87.86,65100.0,82.4531,82.5565,82.4343,82.5471,65100.0
2015-03-30 15:10:00,87.86,87.88,87.65,87.7,100200.0,82.5471,82.5659,82.3498,82.3967,100200.0
2015-03-30 15:20:00,87.7,87.7,87.53,87.55,88400.0,82.3967,82.3967,82.237,82.2558,88400.0
2015-03-30 15:30:00,87.54,87.79,87.48,87.78,113200.0,82.2464,82.4813,82.19,82.4719,113200.0
2015-03-30 15:40:00,87.79,87.82,87.72,87.76,107100.0,82.4813,82.5095,82.4155,82.4531,107100.0
2015-03-30 15:50:00,87.76,87.78,87.64,87.69,293400.0,82.4531,82.4719,82.3404,82.3873,293400.0
2015-03-31 09:30:00,87.33,88.26,87.01,88.13,225500.0,82.0491,82.9229,81.7485,82.8007,225500.0
2015-03-31 09:40:00,88.13,88.13,87.41,87.52,301300.0,82.8007,82.8007,82.1243,82.2276,301300.0
2015-03-31 09:50:00,87.51,87.54,87.33,87.43,234400.0,82.2182,82.2464,82.0491,82.1431,234400.0
2015-03-31 10:00:00,87.44,87.48,87.31,87.47,112800.0,82.1525,82.19,82.0303,82.1807,112800.0
2015-03-31 10:10:00,87.48,87.49,87.39,87.48,93800.0,82.19,82.1994,82.1055,82.19,93800.0
2015-03-31 10:20:00,87.48,87.52,87.38,87.43,113300.0,82.19,82.2276,82.0961,82.1431,113300.0
2015-03-31 10:30:00,87.43,87.53,87.41,87.48,59200.0,82.1431,82.237,82.1243,82.19,59200.0
2015-03-31 10:40:00,87.48,87.63,87.48,87.62,64100.0,82.19,82.331,82.19,82.3216,64100.0
2015-03-31 10:50:00,87.63,87.66,87.52,87.55,81100.0,82.331,82.3592,82.2276,82.2558,81100.0
2015-03-31 11:00:00,87.54,87.64,87.52,87.58,181700.0,82.2464,82.3404,82.2276,82.284,181700.0
2015-03-31 11:10:00,87.57,87.66,87.54,87.62,247200.0,82.2746,82.3592,82.2464,82.3216,247200.0
2015-03-31 11:20:00,87.62,87.64,87.53,87.53,85000.0,82.3216,82.3404,82.237,82.237,85000.0
2015-03-31 11:30:00,87.53,87.53,87.34,87.4,86300.0,82.237,82.237,82.0585,82.1149,86300.0
2015-03-31 11:40:00,87.39,87.39,87.29,87.33,86000.0,82.1055,82.1055,82.0115,82.0491,86000.0
2015-03-31 11:50:00,87.34,87.37,87.24,87.32,63800.0,82.0585,82.0867,81.9646,82.0397,63800.0
2015-03-31 12:00:00,87.32,87.32,87.17,87.2,77300.0,82.0397,82.0397,81.8988,81.927,77300.0
2015-03-31 12:10:00,87.19,87.22,87.1,87.2,81400.0,81.9176,81.9458,81.833,81.927,81400.0
2015-03-31 12:20:00,87.19,87.23,87.13,87.17,111400.0,81.9176,81.9552,81.8612,81.8988,111400.0
2015-03-31 12:30:00,87.17,87.19,87.12,87.18,88500.0,81.8988,81.9176,81.8518,81.9082,88500.0
2015-03-31 12:40:00,87.18,87.2,87.03,87.07,71700.0,81.9082,81.927,81.7673,81.8048,71700.0
2015-03-31 12:50:00,87.08,87.12,87.02,87.07,64800.0,81.8142,81.8518,81.7579,81.8048,64800.0
2015-03-31 13:00:00,87.08,87.12,87.05,87.11,78400.0,81.8142,81.8518,81.786,81.8424,78400.0
2015-03-31 13:10:00,87.12,87.21,87.09,87.2,71200.0,81.8518,81.9364,81.8236,81.927,71200.0
2015-03-31 13:20:00,87.18,87.2,87.06,87.08,103500.0,81.9082,81.927,81.7954,81.8142,103500.0
2015-03-31 13:30:00,87.1,87.15,87.09,87.15,69900.0,81.833,81.88,81.8236,81.88,69900.0
2015-03-31 13:40:00,87.15,87.16,87.0,87.02,135200.0,81.88,81.8894,81.7391,81.7579,135200.0
2015-03-31 13:50:00,87.03,87.04,86.96,87.03,71200.0,81.7673,81.7767,81.7015,81.7673,71200.0
2015-03-31 14:00:00,87.02,87.08,87.0,87.04,38200.0,81.7579,81.8142,81.7391,81.7767,38200.0
2015-03-31 14:10:00,87.04,87.13,87.03,87.05,65100.0,81.7767,81.8612,81.7673,81.786,65100.0
2015-03-31 14:20:00,87.04,87.06,86.96,86.99,88500.0,81.7767,81.7954,81.7015,81.7297,88500.0
2015-03-31 14:30:00,86.99,87.02,86.88,86.88,85000.0,81.7297,81.7579,81.6263,81.6263,85000.0
2015-03-31 14:40:00,86.89,86.92,86.84,86.9,94200.0,81.6357,81.6639,81.5887,81.6451,94200.0
2015-03-31 14:50:00,86.9,86.92,86.86,86.92,97000.0,81.6451,81.6639,81.6075,81.6639,97000.0
2015-03-31 15:00:00,86.92,86.92,86.76,86.88,94500.0,81.6639,81.6639,81.5136,81.6263,94500.0
2015-03-31 15:10:00,86.88,86.89,86.6,86.63,110200.0,81.6263,81.6357,81.3633,81.3914,110200.0
2015-03-31 15:20:00,86.62,86.74,86.6,86.66,140200.0,81.3821,81.4948,81.3633,81.4196,140200.0
2015-03-31 15:30:00,86.67,86.67,86.49,86.61,192400.0,81.429,81.429,81.2599,81.3727,192400.0
2015-03-31 15:40:00,86.62,86.64,86.4,86.61,250400.0,81.3821,81.4008,81.1754,81.3727,250400.0
2015-03-31 15:50:00,86.61,86.63,86.42,86.44,468200.0,81.3727,81.3914,81.1941,81.2129,468200.0
2015-04-01 09:30:00,86.73,86.73,85.92,85.96,391000.0,81.4854,81.4854,80.7244,80.762,391000.0
2015-04-01 09:40:00,85.95,86.05,85.49,85.6,216200.0,80.7526,80.8465,80.3204,80.4237,216200.0
2015-04-01 09:50:00,85.59,85.74,85.37,85.69,179000.0,80.4143,80.5553,80.2076,80.5083,179000.0
2015-04-01 10:00:00,85.67,85.81,85.59,85.64,191500.0,80.4895,80.621,80.4143,80.4613,191500.0
2015-04-01 10:10:00,85.67,85.85,85.62,85.81,109200.0,80.4895,80.6586,80.4425,80.621,109200.0
2015-04-01 10:20:00,85.8,85.86,85.73,85.8,183200.0,80.6116,80.668,80.5459,80.6116,183200.0
2015-04-01 10:30:00,85.81,85.84,85.73,85.81,137500.0,80.621,80.6492,80.5459,80.621,137500.0
2015-04-01 10:40:00,85.81,86.01,85.8,86.01,163700.0,80.621,80.8089,80.6116,80.8089,163700.0
2015-04-01 10:50:00,86.01,86.11,86.0,86.03,115300.0,80.8089,80.9029,80.7995,80.8277,115300.0
2015-04-01 11:00:00,86.05,86.19,85.93,86.19,93800.0,80.8465,80.9781,80.7338,80.9781,93800.0
2015-04-01 11:10:00,86.18,86.35,86.12,86.34,47700.0,80.9687,81.1284,80.9123,81.119,47700.0
2015-04-01 11:20:00,86.34,86.39,86.17,86.2,54500.0,81.119,81.166,80.9593,80.9874,54500.0
2015-04-01 11:30:00,86.21,86.3,86.15,86.26,52500.0,80.9968,81.0814,80.9405,81.0438,52500.0
2015-04-01 11:40:00,86.28,86.48,86.23,86.43,55800.0,81.0626,81.2505,81.0156,81.2035,55800.0
2015-04-01 11:50:00,86.44,86.52,86.31,86.32,50400.0,81.2129,81.2881,81.0908,81.1002,50400.0
2015-04-01 12:00:00,86.32,86.38,86.29,86.38,50100.0,81.1002,81.1566,81.072,81.1566,50100.0
2015-04-01 12:10:00,86.39,86.43,86.28,86.35,69700.0,81.166,81.2035,81.0626,81.1284,69700.0
2015-04-01 12:20:00,86.34,86.52,86.3,86.51,44900.0,81.119,81.2881,81.0814,81.2787,44900.0
2015-04-01 12:30:00,86.5,86.51,86.36,86.4,58300.0,81.2693,81.2787,81.1378,81.1754,58300.0
2015-04-01 12:40:00,86.4,86.44,86.29,86.41,47200.0,81.1754,81.2129,81.072,81.1847,47200.0
2015-04-01 12:50:00,86.4,86.48,86.29,86.3,57700.0,81.1754,81.2505,81.072,81.0814,57700.0
2015-04-01 13:00:00,86.3,86.37,86.26,86.34,49200.0,81.0814,81.1472,81.0438,81.119,49200.0
2015-04-01 13:10:00,86.34,86.42,86.33,86.34,45700.0,81.119,81.1941,81.1096,81.119,45700.0
2015-04-01 13:20:00,86.34,86.45,86.26,86.43,61700.0,81.119,81.2223,81.0438,81.2035,61700.0
2015-04-01 13:30:00,86.43,86.45,86.33,86.34,64700.0,81.2035,81.2223,81.1096,81.119,64700.0
2015-04-01 13:40:00,86.34,86.51,86.33,86.49,74200.0,81.119,81.2787,81.1096,81.2599,74200.0
2015-04-01 13:50:00,86.5,86.66,86.5,86.52,53400.0,81.2693,81.4196,81.2693,81.2881,53400.0
2015-04-01 14:00:00,86.53,86.54,86.35,86.39,55400.0,81.2975,81.3069,81.1284,81.166,55400.0
2015-04-01 14:10:00,86.39,86.45,86.21,86.27,55200.0,81.166,81.2223,80.9968,81.0532,55200.0
2015-04-01 14:20:00,86.27,86.35,86.17,86.2,62500.0,81.0532,81.1284,80.9593,80.9874,62500.0
2015-04-01 14:30:00,86.19,86.3,86.14,86.23,66200.0,80.9781,81.0814,80.9311,81.0156,66200.0
2015-04-01 14:40:00,86.23,86.34,86.15,86.32,60200.0,81.0156,81.119,80.9405,81.1002,60200.0
2015-04-01 14:50:00,86.34,86.41,86.25,86.25,65000.0,81.119,81.1847,81.0344,81.0344,65000.0
2015-04-01 15:00:00,86.25,86.31,86.11,86.17,77300.0,81.0344,81.0908,80.9029,80.9593,77300.0
2015-04-01 15:10:00,86.17,86.34,86.17,86.23,63000.0,80.9593,81.119,80.9593,81.0156,63000.0
2015-04-01 15:20:00,86.24,86.42,86.23,86.37,70900.0,81.025,81.1941,81.0156,81.1472,70900.0
2015-04-01 15:30:00,86.35,86.63,86.32,86.5,94400.0,81.1284,81.3914,81.1002,81.2693,94400.0
2015-04-01 15:40:00,86.5,86.6,86.31,86.56,148400.0,81.2693,81.3633,81.0908,81.3257,148400.0
2015-04-01 15:50:00,86.56,86.73,86.55,86.72,320100.0,81.3257,81.4854,81.3163,81.476,320100.0
2015-04-02 09:30:00,86.92,87.22,86.67,87.03,140100.0,81.6639,81.9458,81.429,81.7673,140100.0
2015-04-02 09:40:00,87.03,87.48,86.96,87.47,91900.0,81.7673,82.19,81.7015,82.1807,91900.0
2015-04-02 09:50:00,87.48,87.8,87.48,87.73,80600.0,82.19,82.4907,82.19,82.4249,80600.0
2015-04-02 10:00:00,87.76,87.87,87.5,87.52,127100.0,82.4531,82.5565,82.2088,82.2276,127100.0
2015-04-02 10:10:00,87.52,87.64,87.42,87.54,122200.0,82.2276,82.3404,82.1337,82.2464,122200.0
2015-04-02 10:20:00,87.56,87.61,87.37,87.42,164800.0,82.2652,82.3122,82.0867,82.1337,164800.0
2015-04-02 10:30:00,87.43,87.56,87.33,87.46,110100.0,82.1431,82.2652,82.0491,82.1713,110100.0
2015-04-02 10:40:00,87.48,87.53,87.3,87.41,149500.0,82.19,82.237,82.0209,82.1243,149500.0
2015-04-02 10:50:00,87.41,87.54,87.35,87.39,119800.0,82.1243,82.2464,82.0679,82.1055,119800.0
2015-04-02 11:00:00,87.39,87.57,87.3,87.52,147100.0,82.1055,82.2746,82.0209,82.2276,147100.0
2015-04-02 11:10:00,87.51,87.53,87.37,87.47,86400.0,82.2182,82.237,82.0867,82.1807,86400.0
2015-04-02 11:20:00,87.45,87.57,87.38,87.4,212700.0,82.1619,82.2746,82.0961,82.1149,212700.0
2015-04-02 11:30:00,87.4,87.58,87.38,87.45,194200.0,82.1149,82.284,82.0961,82.1619,194200.0
2015-04-02 11:40:00,87.47,87.49,87.4,87.42,69500.0,82.1807,82.1994,82.1149,82.1337,69500.0
2015-04-02 11:50:00,87.43,87.46,87.31,87.34,82100.0,82.1431,82.1713,82.0303,82.0585,82100.0
2015-04-02 12:00:00,87.34,87.34,87.1,87.23,54000.0,82.0585,82.0585,81.833,81.9552,54000.0
2015-04-02 12:10:00,87.22,87.42,87.18,87.42,38900.0,81.9458,82.1337,81.9082,82.1337,38900.0
2015-04-02 12:20:00,87.42,87.46,87.31,87.38,32600.0,82.1337,82.1713,82.0303,82.0961,32600.0
2015-04-02 12:30:00,87.39,87.48,87.34,87.44,38700.0,82.1055,82.19,82.0585,82.1525,38700.0
2015-04-02 12:40:00,87.44,87.46,87.4,87.44,55600.0,82.1525,82.1713,82.1149,82.1525,55600.0
2015-04-02 12:50:00,87.45,87.46,87.39,87.44,80700.0,82.1619,82.1713,82.1055,82.1525,80700.0
2015-04-02 13:00:00,87.45,87.45,87.4,87.4,42000.0,82.1619,82.1619,82.1149,82.1149,42000.0
2015-04-02 13:10:00,87.41,87.45,87.39,87.41,58700.0,82.1243,82.1619,82.1055,82.1243,58700.0
2015-04-02 13:20:00,87.41,87.44,87.27,87.29,91400.0,82.1243,82.1525,81.9927,82.0115,91400.0
2015-04-02 13:30:00,87.3,87.31,87.17,87.25,77000.0,82.0209,82.0303,81.8988,81.974,77000.0
2015-04-02 13:40:00,87.26,87.29,87.13,87.2,76200.0,81.9833,82.0115,81.8612,81.927,76200.0
2015-04-02 13:50:00,87.2,87.27,87.18,87.26,46600.0,81.927,81.9927,81.9082,81.9833,46600.0
2015-04-02 14:00:00,87.27,87.27,87.19,87.23,28800.0,81.9927,81.9927,81.9176,81.9552,28800.0
2015-04-02 14:10:00,87.23,87.34,87.21,87.34,69600.0,81.9552,82.0585,81.9364,82.0585,69600.0
2015-04-02 14:20:00,87.33,87.35,87.23,87.34,46300.0,82.0491,82.0679,81.9552,82.0585,46300.0
2015-04-02 14:30:00,87.36,87.39,87.29,87.34,39600.0,82.0773,82.1055,82.0115,82.0585,39600.0
2015-04-02 14:40:00,87.35,87.36,87.17,87.2,40200.0,82.0679,82.0773,81.8988,81.927,40200.0
2015-04-02 14:50:00,87.2,87.29,87.18,87.23,47900.0,81.927,82.0115,81.9082,81.9552,47900.0
2015-04-02 15:00:00,87.23,87.27,87.21,87.21,39800.0,81.9552,81.9927,81.9364,81.9364,39800.0
2015-04-02 15:10:00,87.21,87.21,87.02,87.03,67500.0,81.9364,81.9364,81.7579,81.7673,67500.0
2015-04-02 15:20:00,87.03,87.12,87.0,87.12,121200.0,81.7673,81.8518,81.7391,81.8518,121200.0
2015-04-02 15:30:00,87.11,87.12,86.99,87.03,173700.0,81.8424,81.8518,81.7297,81.7673,173700.0
2015-04-02 15:40:00,87.05,87.18,86.95,87.18,195400.0,81.786,81.9082,81.6921,81.9082,195400.0
2015-04-02 15:50:00,87.18,87.2,86.99,87.01,310900.0,81.9082,81.927,81.7297,81.7485,310900.0
2015-04-06 09:30:00,86.35,86.8,86.22,86.69,123000.0,81.1284,81.5512,81.0062,81.4478,123000.0
2015-04-06 09:40:00,86.69,86.96,86.68,86.83,177800.0,81.4478,81.7015,81.4384,81.5794,177800.0
2015-04-06 09:50:00,86.86,87.09,86.82,86.99,61600.0,81.6075,81.8236,81.57,81.7297,61600.0
2015-04-06 10:00:00,87.01,87.32,86.98,87.23,169400.0,81.7485,82.0397,81.7203,81.9552,169400.0
2015-04-06 10:10:00,87.24,87.26,86.92,86.92,143600.0,81.9646,81.9833,81.6639,81.6639,143600.0
2015-04-06 10:20:00,86.92,87.08,86.87,87.03,223300.0,81.6639,81.8142,81.6169,81.7673,223300.0
2015-04-06 10:30:00,87.03,87.14,86.91,87.05,265700.0,81.7673,81.8706,81.6545,81.786,265700.0
2015-04-06 10:40:00,87.05,87.11,86.9,86.98,232400.0,81.786,81.8424,81.6451,81.7203,232400.0
2015-04-06 10:50:00,87.0,87.1,86.91,87.05,220800.0,81.7391,81.833,81.6545,81.786,220800.0
2015-04-06 11:00:00,87.06,87.14,87.03,87.06,79100.0,81.7954,81.8706,81.7673,81.7954,79100.0
2015-04-06 11:10:00,87.07,87.1,86.91,87.0,184000.0,81.8048,81.833,81.6545,81.7391,184000.0
2015-04-06 11:20:00,87.0,87.07,86.91,87.06,78500.0,81.7391,81.8048,81.6545,81.7954,78500.0
2015-04-06 11:30:00,87.06,87.09,87.0,87.06,71100.0,81.7954,81.8236,81.7391,81.7954,71100.0
2015-04-06 11:40:00,87.07,87.16,87.04,87.06,62000.0,81.8048,81.8894,81.7767,81.7954,62000.0
2015-04-06 11:50:00,87.07,87.11,87.02,87.09,35700.0,81.8048,81.8424,81.7579,81.8236,35700.0
2015-04-06 12:00:00,87.11,87.13,87.07,87.11,34500.0,81.8424,81.8612,81.8048,81.8424,34500.0
2015-04-06 12:10:00,87.11,87.18,87.07,87.12,85300.0,81.8424,81.9082,81.8048,81.8518,85300.0
2015-04-06 12:20:00,87.11,87.2,87.02,87.17,191300.0,81.8424,81.927,81.7579,81.8988,191300.0
2015-04-06 12:30:00,87.17,87.21,87.09,87.18,158500.0,81.8988,81.9364,81.8236,81.9082,158500.0
2015-04-06 12:40:00,87.17,87.19,87.05,87.13,141400.0,81.8988,81.9176,81.786,81.8612,141400.0
2015-04-06 12:50:00,87.12,87.22,87.08,87.13,280900.0,81.8518,81.9458,81.8142,81.8612,280900.0
2015-04-06 13:00:00,87.14,87.2,87.1,87.17,222000.0,81.8706,81.927,81.833,81.8988,222000.0
2015-04-06 13:10:00,87.17,87.22,87.1,87.21,299200.0,81.8988,81.9458,81.833,81.9364,299200.0
2015-04-06 13:20:00,87.2,87.54,87.19,87.53,100200.0,81.927,82.2464,81.9176,82.237,100200.0
2015-04-06 13:30:00,87.53,87.63,87.5,87.53,63200.0,82.237,82.331,82.2088,82.237,63200.0
2015-04-06 13:40:00,87.54,87.6,87.5,87.55,74900.0,82.2464,82.3028,82.2088,82.2558,74900.0
2015-04-06 13:50:00,87.57,87.62,87.53,87.62,43300.0,82.2746,82.3216,82.237,82.3216,43300.0
2015-04-06 14:00:00,87.62,87.66,87.52,87.52,54100.0,82.3216,82.3592,82.2276,82.2276,54100.0
2015-04-06 14:10:00,87.52,87.52,87.38,87.47,98800.0,82.2276,82.2276,82.0961,82.1807,98800.0
2015-04-06 14:20:00,87.47,87.5,87.4,87.43,233700.0,82.1807,82.2088,82.1149,82.1431,233700.0
2015-04-06 14:30:00,87.43,87.54,87.41,87.48,100700.0,82.1431,82.2464,82.1243,82.19,100700.0
2015-04-06 14:40:00,87.5,87.55,87.4,87.49,165600.0,82.2088,82.2558,82.1149,82.1994,165600.0
2015-04-06 14:50:00,87.48,87.49,87.38,87.44,130700.0,82.19,82.1994,82.0961,82.1525,130700.0
2015-04-06 15:00:00,87.44,87.45,87.34,87.38,69700.0,82.1525,82.1619,82.0585,82.0961,69700.0
2015-04-06 15:10:00,87.38,87.44,87.36,87.4,59400.0,82.0961,82.1525,82.0773,82.1149,59400.0
2015-04-06 15:20:00,87.4,87.49,87.38,87.47,93100.0,82.1149,82.1994,82.0961,82.1807,93100.0
2015-04-06 15:30:00,87.47,87.48,87.39,87.42,167900.0,82.1807,82.19,82.1055,82.1337,167900.0
2015-04-06 15:40:00,87.43,87.49,87.38,87.41,151700.0,82.1431,82.1994,82.0961,82.1243,151700.0
2015-04-06 15:50:00,87.41,87.41,87.29,87.35,143600.0,82.1243,82.1243,82.0115,82.0679,143600.0
2015-04-07 09:30:00,87.46,88.22,87.27,88.2,155700.0,82.3208,83.0361,82.142,83.0173,155700.0
2015-04-07 09:40:00,88.21,88.24,88.06,88.22,99600.0,83.0267,83.055,82.8855,83.0361,99600.0
2015-04-07 09:50:00,88.22,88.25,87.95,88.07,107500.0,83.0361,83.0644,82.782,82.8949,107500.0
2015-04-07 10:00:00,88.07,88.12,87.93,88.02,112900.0,82.8949,82.942,82.7632,82.8479,112900.0
2015-04-07 10:10:00,88.01,88.17,87.93,88.11,104300.0,82.8385,82.9891,82.7632,82.9326,104300.0
2015-04-07 10:20:00,88.11,88.22,88.0,88.09,192600.0,82.9326,83.0361,82.8291,82.9138,192600.0
2015-04-07 10:30:00,88.11,88.14,88.0,88.06,178800.0,82.9326,82.9608,82.8291,82.8855,178800.0
2015-04-07 10:40:00,88.06,88.07,87.9,87.96,115700.0,82.8855,82.8949,82.7349,82.7914,115700.0
2015-04-07 10:50:00,87.96,88.17,87.95,88.16,89700.0,82.7914,82.9891,82.782,82.9797,89700.0
2015-04-07 11:00:00,88.16,88.24,88.1,88.22,81100.0,82.9797,83.055,82.9232,83.0361,81100.0
2015-04-07 11:10:00,88.23,88.35,88.23,88.3,72200.0,83.0455,83.1585,83.0455,83.1114,72200.0
2015-04-07 11:20:00,88.29,88.3,88.17,88.28,63600.0,83.102,83.1114,82.9891,83.0926,63600.0
2015-04-07 11:30:00,88.28,88.45,88.27,88.39,103200.0,83.0926,83.2526,83.0832,83.1961,103200.0
2015-04-07 11:40:00,88.39,88.39,88.21,88.38,149800.0,83.1961,83.1961,83.0267,83.1867,149800.0
2015-04-07 11:50:00,88.38,88.42,88.35,88.37,28200.0,83.1867,83.2244,83.1585,83.1773,28200.0
2015-04-07 12:00:00,88.36,88.37,88.31,88.31,47800.0,83.1679,83.1773,83.1208,83.1208,47800.0
2015-04-07 12:10:00,88.3,88.33,88.19,88.19,39900.0,83.1114,83.1397,83.0079,83.0079,39900.0
2015-04-07 12:20:00,88.19,88.31,88.18,88.31,34900.0,83.0079,83.1208,82.9985,83.1208,34900.0
2015-04-07 12:30:00,88.3,88.41,88.29,88.41,55000.0,83.1114,83.215,83.102,83.215,55000.0
2015-04-07 12:40:00,88.41,88.41,88.17,88.21,107000.0,83.215,83.215,82.9891,83.0267,107000.0
2015-04-07 12:50:00,88.22,88.25,88.19,88.25,30500.0,83.0361,83.0644,83.0079,83.0644,30500.0
2015-04-07 13:00:00,88.25,88.28,88.21,88.21,50600.0,83.0644,83.0926,83.0267,83.0267,50600.0
2015-04-07 13:10:00,88.21,88.22,88.15,88.22,51100.0,83.0267,83.0361,82.9702,83.0361,51100.0
2015-04-07 13:20:00,88.22,88.26,88.19,88.21,45100.0,83.0361,83.0738,83.0079,83.0267,45100.0
2015-04-07 13:30:00,88.22,88.27,88.19,88.25,52400.0,83.0361,83.0832,83.0079,83.0644,52400.0
2015-04-07 13:40:00,88.25,88.26,88.21,88.23,44300.0,83.0644,83.0738,83.0267,83.0455,44300.0
2015-04-07 13:50:00,88.22,88.27,88.2,88.26,47200.0,83.0361,83.0832,83.0173,83.0738,47200.0
2015-04-07 14:00:00,88.25,88.35,88.2,88.35,82000.0,83.0644,83.1585,83.0173,83.1585,82000.0
2015-04-07 14:10:00,88.35,88.48,88.34,88.47,40900.0,83.1585,83.2809,83.1491,83.2714,40900.0
2015-04-07 14:20:00,88.47,88.51,88.36,88.5,79000.0,83.2714,83.3091,83.1679,83.2997,79000.0
2015-04-07 14:30:00,88.5,88.51,88.4,88.4,72000.0,83.2997,83.3091,83.2056,83.2056,72000.0
2015-04-07 14:40:00,88.4,88.42,88.39,88.41,43300.0,83.2056,83.2244,83.1961,83.215,43300.0
2015-04-07 14:50:00,88.41,88.41,88.17,88.17,50100.0,83.215,83.215,82.9891,82.9891,50100.0
2015-04-07 15:00:00,88.17,88.27,88.17,88.26,75500.0,82.9891,83.0832,82.9891,83.0738,75500.0
2015-04-07 15:10:00,88.25,88.26,88.2,88.26,79600.0,83.0644,83.0738,83.0173,83.0738,79600.0
2015-04-07 15:20:00,88.26,88.27,88.04,88.08,106000.0,83.0738,83.0832,82.8667,82.9044,106000.0
2015-04-07 15:30:00,88.08,88.16,87.99,88.0,103800.0,82.9044,82.9797,82.8197,82.8291,103800.0
2015-04-07 15:40:00,88.0,88.13,87.91,88.05,177800.0,82.8291,82.9514,82.7444,82.8761,177800.0
2015-04-07 15:50:00,88.04,88.05,87.86,87.89,210100.0,82.8667,82.8761,82.6973,82.7255,210100.0
2015-04-08 09:30:00,88.4,88.79,88.28,88.76,192100.0,83.2056,83.5726,83.0926,83.5444,192100.0
2015-04-08 09:40:00,88.78,89.38,88.74,89.36,150700.0,83.5632,84.128,83.5256,84.1091,150700.0
2015-04-08 09:50:00,89.36,89.38,88.99,89.1,123600.0,84.1091,84.128,83.7609,83.8644,123600.0
2015-04-08 10:00:00,89.1,89.25,89.03,89.11,70900.0,83.8644,84.0056,83.7985,83.8738,70900.0
2015-04-08 10:10:00,89.09,89.18,89.05,89.14,66700.0,83.855,83.9397,83.8174,83.9021,66700.0
2015-04-08 10:20:00,89.14,89.34,89.06,89.29,71300.0,83.9021,84.0903,83.8268,84.0433,71300.0
2015-04-08 10:30:00,89.28,89.32,89.13,89.31,101100.0,84.0338,84.0715,83.8927,84.0621,101100.0
2015-04-08 10:40:00,89.3,89.32,88.96,89.07,118700.0,84.0527,84.0715,83.7327,83.8362,118700.0
2015-04-08 10:50:00,89.09,89.21,89.03,89.2,56800.0,83.855,83.968,83.7985,83.9585,56800.0
2015-04-08 11:00:00,89.19,89.38,89.14,89.34,53200.0,83.9491,84.128,83.9021,84.0903,53200.0
2015-04-08 11:10:00,89.35,89.54,89.29,89.52,82200.0,84.0997,84.2786,84.0433,84.2597,82200.0
2015-04-08 11:20:00,89.51,89.53,89.34,89.39,44200.0,84.2503,84.2692,84.0903,84.1374,44200.0
2015-04-08 11:30:00,89.39,89.5,89.32,89.47,48900.0,84.1374,84.2409,84.0715,84.2127,48900.0
2015-04-08 11:40:00,89.47,89.58,89.43,89.47,74500.0,84.2127,84.3162,84.175,84.2127,74500.0
2015-04-08 11:50:00,89.49,89.54,89.37,89.54,44200.0,84.2315,84.2786,84.1186,84.2786,44200.0
2015-04-08 12:00:00,89.52,89.53,89.4,89.46,44200.0,84.2597,84.2692,84.1468,84.2033,44200.0
2015-04-08 12:10:00,89.46,89.52,89.45,89.46,37800.0,84.2033,84.2597,84.1939,84.2033,37800.0
2015-04-08 12:20:00,89.46,89.5,89.42,89.44,39000.0,84.2033,84.2409,84.1656,84.1844,39000.0
2015-04-08 12:30:00,89.44,89.45,89.34,89.37,40300.0,84.1844,84.1939,84.0903,84.1186,40300.0
2015-04-08 12:40:00,89.38,89.55,89.37,89.51,32200.0,84.128,84.288,84.1186,84.2503,32200.0
2015-04-08 12:50:00,89.51,89.53,89.36,89.49,38400.0,84.2503,84.2692,84.1091,84.2315,38400.0
2015-04-08 13:00:00,89.48,89.51,89.37,89.48,40700.0,84.2221,84.2503,84.1186,84.2221,40700.0
2015-04-08 13:10:00,89.48,89.5,89.24,89.28,50800.0,84.2221,84.2409,83.9962,84.0338,50800.0
2015-04-08 13:20:00,89.28,89.34,89.25,89.26,50900.0,84.0338,84.0903,84.0056,84.015,50900.0
2015-04-08 13:30:00,89.25,89.35,89.19,89.19,35600.0,84.0056,84.0997,83.9491,83.9491,35600.0
2015-04-08 13:40:00,89.2,89.22,89.1,89.21,46100.0,83.9585,83.9774,83.8644,83.968,46100.0
2015-04-08 13:50:00,89.2,89.38,89.16,89.34,85900.0,83.9585,84.128,83.9209,84.0903,85900.0
2015-04-08 14:00:00,89.34,89.35,88.93,88.93,85600.0,84.0903,84.0997,83.7044,83.7044,85600.0
2015-04-08 14:10:00,88.93,89.57,88.93,89.52,81400.0,83.7044,84.3068,83.7044,84.2597,81400.0
2015-04-08 14:20:00,89.52,89.69,89.4,89.43,59600.0,84.2597,84.4198,84.1468,84.175,59600.0
2015-04-08 14:30:00,89.43,89.51,89.36,89.39,58000.0,84.175,84.2503,84.1091,84.1374,58000.0
2015-04-08 14:40:00,89.38,89.41,89.26,89.39,64800.0,84.128,84.1562,84.015,84.1374,64800.0
2015-04-08 14:50:00,89.39,89.4,89.15,89.25,48900.0,84.1374,84.1468,83.9115,84.0056,48900.0
2015-04-08 15:00:00,89.26,89.37,89.24,89.31,56800.0,84.015,84.1186,83.9962,84.0621,56800.0
2015-04-08 15:10:00,89.31,89.35,89.16,89.24,94100.0,84.0621,84.0997,83.9209,83.9962,94100.0
2015-04-08 15:20:00,89.24,89.36,89.17,89.25,89100.0,83.9962,84.1091,83.9303,84.0056,89100.0
2015-04-08 15:30:00,89.27,89.33,89.18,89.32,109300.0,84.0244,84.0809,83.9397,84.0715,109300.0
2015-04-08 15:40:00,89.33,89.42,89.23,89.26,128000.0,84.0809,84.1656,83.9868,84.015,128000.0
2015-04-08 15:50:00,89.27,89.34,89.18,89.34,281700.0,84.0244,84.0903,83.9397,84.0903,281700.0
2015-04-09 09:30:00,89.1,89.7,88.86,89.22,72300.0,83.8644,84.4292,83.6385,83.9774,72300.0
2015-04-09 09:40:00,89.23,89.36,88.87,88.87,49000.0,83.9868,84.1091,83.6479,83.6479,49000.0
2015-04-09 09:50:00,88.84,88.85,88.49,88.65,72100.0,83.6197,83.6291,83.2903,83.4409,72100.0
2015-04-09 10:00:00,88.63,88.86,88.53,88.75,53200.0,83.422,83.6385,83.3279,83.535,53200.0
2015-04-09 10:10:00,88.74,88.74,88.54,88.59,78500.0,83.5256,83.5256,83.3373,83.3844,78500.0
2015-04-09 10:20:00,88.58,88.67,88.45,88.5,68300.0,83.375,83.4597,83.2526,83.2997,68300.0
2015-04-09 10:30:00,88.5,88.52,88.34,88.43,61200.0,83.2997,83.3185,83.1491,83.2338,61200.0
2015-04-09 10:40:00,88.43,88.46,88.25,88.32,49000.0,83.2338,83.262,83.0644,83.1303,49000.0
2015-04-09 10:50:00,88.32,88.45,88.25,88.44,55200.0,83.1303,83.2526,83.0644,83.2432,55200.0
2015-04-09 11:00:00,88.43,88.43,88.27,88.3,64400.0,83.2338,83.2338,83.0832,83.1114,64400.0
2015-04-09 11:10:00,88.29,88.35,88.19,88.24,70800.0,83.102,83.1585,83.0079,83.055,70800.0
2015-04-09 11:20:00,88.25,88.28,88.14,88.26,55500.0,83.0644,83.0926,82.9608,83.0738,55500.0
2015-04-09 11:30:00,88.26,88.34,88.23,88.31,67700.0,83.0738,83.1491,83.0455,83.1208,67700.0
2015-04-09 11:40:00,88.3,88.42,88.27,88.4,42300.0,83.1114,83.2244,83.0832,83.2056,42300.0
2015-04-09 11:50:00,88.4,88.43,88.31,88.38,37100.0,83.2056,83.2338,83.1208,83.1867,37100.0
2015-04-09 12:00:00,88.39,88.41,88.33,88.37,38000.0,83.1961,83.215,83.1397,83.1773,38000.0
2015-04-09 12:10:00,88.36,88.53,88.35,88.5,53700.0,83.1679,83.3279,83.1585,83.2997,53700.0
2015-04-09 12:20:00,88.49,88.71,88.46,88.61,42300.0,83.2903,83.4973,83.262,83.4032,42300.0
2015-04-09 12:30:00,88.61,88.71,88.54,88.68,50400.0,83.4032,83.4973,83.3373,83.4691,50400.0
2015-04-09 12:40:00,88.68,88.74,88.67,88.67,53200.0,83.4691,83.5256,83.4597,83.4597,53200.0
2015-04-09 12:50:00,88.67,88.72,88.53,88.56,68200.0,83.4597,83.5068,83.3279,83.3562,68200.0
2015-04-09 13:00:00,88.55,88.59,88.44,88.55,96500.0,83.3467,83.3844,83.2432,83.3467,96500.0
2015-04-09 13:10:00,88.57,88.64,88.49,88.57,116700.0,83.3656,83.4315,83.2903,83.3656,116700.0
2015-04-09 13:20:00,88.57,88.82,88.56,88.81,154000.0,83.3656,83.6009,83.3562,83.5915,154000.0
2015-04-09 13:30:00,88.82,88.85,88.69,88.74,59400.0,83.6009,83.6291,83.4785,83.5256,59400.0
2015-04-09 13:40:00,88.74,88.81,88.67,88.69,69200.0,83.5256,83.5915,83.4597,83.4785,69200.0
2015-04-09 13:50:00,88.7,88.72,88.55,88.56,45600.0,83.4879,83.5068,83.3467,83.3562,45600.0
2015-04-09 14:00:00,88.56,88.58,88.49,88.53,56600.0,83.3562,83.375,83.2903,83.3279,56600.0
2015-04-09 14:10:00,88.54,88.58,88.49,88.53,47100.0,83.3373,83.375,83.2903,83.3279,47100.0
2015-04-09 14:20:00,88.54,88.55,88.45,88.45,59700.0,83.3373,83.3467,83.2526,83.2526,59700.0
2015-04-09 14:30:00,88.45,88.57,88.41,88.57,49500.0,83.2526,83.3656,83.215,83.3656,49500.0
2015-04-09 14:40:00,88.57,88.61,88.49,88.5,43800.0,83.3656,83.4032,83.2903,83.2997,43800.0
2015-04-09 14:50:00,88.49,88.61,88.49,88.59,45100.0,83.2903,83.4032,83.2903,83.3844,45100.0
2015-04-09 15:00:00,88.59,88.75,88.58,88.67,51400.0,83.3844,83.535,83.375,83.4597,51400.0
2015-04-09 15:10:00,88.68,89.05,88.67,88.9,94400.0,83.4691,83.8174,83.4597,83.6762,94400.0
2015-04-09 15:20:00,88.91,89.0,88.87,88.98,77200.0,83.6856,83.7703,83.6479,83.7515,77200.0
2015-04-09 15:30:00,88.99,89.0,88.77,88.84,88800.0,83.7609,83.7703,83.5538,83.6197,88800.0
2015-04-09 15:40:00,88.84,88.94,88.83,88.89,116100.0,83.6197,83.7138,83.6103,83.6668,116100.0
2015-04-09 15:50:00,88.88,89.08,88.88,89.04,331000.0,83.6574,83.8456,83.6574,83.808,331000.0
2015-04-10 09:30:00,89.48,89.48,88.9,89.1,171100.0,84.2221,84.2221,83.6762,83.8644,171100.0
2015-04-10 09:40:00,89.08,89.21,88.95,89.08,104700.0,83.8456,83.968,83.7232,83.8456,104700.0
2015-04-10 09:50:00,89.09,89.12,88.98,88.99,92700.0,83.855,83.8833,83.7515,83.7609,92700.0
2015-04-10 10:00:00,89.01,89.12,88.97,89.05,90200.0,83.7797,83.8833,83.7421,83.8174,90200.0
2015-04-10 10:10:00,89.05,89.08,88.94,88.99,40500.0,83.8174,83.8456,83.7138,83.7609,40500.0
2015-04-10 10:20:00,88.99,89.06,88.97,89.01,42400.0,83.7609,83.8268,83.7421,83.7797,42400.0
2015-04-10 10:30:00,89.05,89.05,88.87,88.88,70300.0,83.8174,83.8174,83.6479,83.6574,70300.0
2015-04-10 10:40:00,88.87,88.88,88.62,88.64,51200.0,83.6479,83.6574,83.4126,83.4315,51200.0
2015-04-10 10:50:00,88.64,88.78,88.63,88.69,30100.0,83.4315,83.5632,83.422,83.4785,30100.0
2015-04-10 11:00:00,88.69,88.7,88.57,88.58,32800.0,83.4785,83.4879,83.3656,83.375,32800.0
2015-04-10 11:10:00,88.58,88.62,88.53,88.59,60300.0,83.375,83.4126,83.3279,83.3844,60300.0
2015-04-10 11:20:00,88.58,88.64,88.51,88.61,53200.0,83.375,83.4315,83.3091,83.4032,53200.0
2015-04-10 11:30:00,88.61,88.62,88.58,88.6,46400.0,83.4032,83.4126,83.375,83.3938,46400.0
2015-04-10 11:40:00,88.62,88.63,88.46,88.49,57300.0,83.4126,83.422,83.262,83.2903,57300.0
2015-04-10 11:50:00,88.5,88.52,88.45,88.48,61100.0,83.2997,83.3185,83.2526,83.2809,61100.0
2015-04-10 12:00:00,88.48,88.51,88.44,88.45,66000.0,83.2809,83.3091,83.2432,83.2526,66000.0
2015-04-10 12:10:00,88.46,88.47,88.38,88.41,40400.0,83.262,83.2714,83.1867,83.215,40400.0
2015-04-10 12:20:00,88.42,88.43,88.36,88.41,39100.0,83.2244,83.2338,83.1679,83.215,39100.0
2015-04-10 12:30:00,88.41,88.43,88.37,88.43,21500.0,83.215,83.2338,83.1773,83.2338,21500.0
2015-04-10 12:40:00,88.43,88.43,88.36,88.38,36900.0,83.2338,83.2338,83.1679,83.1867,36900.0
2015-04-10 12:50:00,88.39,88.43,88.37,88.38,37100.0,83.1961,83.2338,83.1773,83.1867,37100.0
2015-04-10 13:00:00,88.38,88.41,88.32,88.38,36300.0,83.1867,83.215,83.1303,83.1867,36300.0
2015-04-10 13:10:00,88.38,88.42,88.38,88.41,39200.0,83.1867,83.2244,83.1867,83.215,39200.0
2015-04-10 13:20:00,88.4,88.41,88.33,88.39,30700.0,83.2056,83.215,83.1397,83.1961,30700.0
2015-04-10 13:30:00,88.39,88.45,88.37,88.4,39100.0,83.1961,83.2526,83.1773,83.2056,39100.0
2015-04-10 13:40:00,88.4,88.46,88.38,88.4,36800.0,83.2056,83.262,83.1867,83.2056,36800.0
2015-04-10 13:50:00,88.41,88.44,88.32,88.4,31300.0,83.215,83.2432,83.1303,83.2056,31300.0
2015-04-10 14:00:00,88.41,88.43,88.34,88.38,28300.0,83.215,83.2338,83.1491,83.1867,28300.0
2015-04-10 14:10:00,88.38,88.53,88.37,88.49,44700.0,83.1867,83.3279,83.1773,83.2903,44700.0
2015-04-10 14:20:00,88.49,88.52,88.4,88.42,37400.0,83.2903,83.3185,83.2056,83.2244,37400.0
2015-04-10 14:30:00,88.42,88.49,88.39,88.45,30300.0,83.2244,83.2903,83.1961,83.2526,30300.0
2015-04-10 14:40:00,88.46,88.49,88.44,88.44,34600.0,83.262,83.2903,83.2432,83.2432,34600.0
2015-04-10 14:50:00,88.45,88.53,88.44,88.44,89600.0,83.2526,83.3279,83.2432,83.2432,89600.0
2015-04-10 15:00:00,88.45,88.51,88.45,88.49,40600.0,83.2526,83.3091,83.2526,83.2903,40600.0
2015-04-10 15:10:00,88.5,88.52,88.42,88.43,45300.0,83.2997,83.3185,83.2244,83.2338,45300.0
2015-04-10 15:20:00,88.43,88.55,88.4,88.55,42100.0,83.2338,83.3467,83.2056,83.3467,42100.0
2015-04-10 15:30:00,88.55,88.62,88.51,88.6,66100.0,83.3467,83.4126,83.3091,83.3938,66100.0
2015-04-10 15:40:00,88.61,88.64,88.56,88.57,92600.0,83.4032,83.4315,83.3562,83.3656,92600.0
2015-04-10 15:50:00,88.57,88.63,88.53,88.6,124600.0,83.3656,83.422,83.3279,83.3938,124600.0
2015-04-13 09:30:00,88.63,89.24,88.61,89.24,134400.0,83.422,83.9962,83.4032,83.9962,134400.0
2015-04-13 09:40:00,89.23,89.3,89.14,89.26,89900.0,83.9868,84.0527,83.9021,84.015,89900.0
2015-04-13 09:50:00,89.29,89.43,89.17,89.39,67000.0,84.0433,84.175,83.9303,84.1374,67000.0
2015-04-13 10:00:00,89.39,89.42,89.1,89.17,73300.0,84.1374,84.1656,83.8644,83.9303,73300.0
2015-04-13 10:10:00,89.18,89.28,89.11,89.17,44900.0,83.9397,84.0338,83.8738,83.9303,44900.0
2015-04-13 10:20:00,89.17,89.21,89.13,89.18,53700.0,83.9303,83.968,83.8927,83.9397,53700.0
2015-04-13 10:30:00,89.19,89.29,89.18,89.26,42100.0,83.9491,84.0433,83.9397,84.015,42100.0
2015-04-13 10:40:00,89.26,89.3,89.21,89.25,36300.0,84.015,84.0527,83.968,84.0056,36300.0
2015-04-13 10:50:00,89.26,89.27,89.17,89.19,33600.0,84.015,84.0244,83.9303,83.9491,33600.0
2015-04-13 11:00:00,89.19,89.24,89.02,89.09,47200.0,83.9491,83.9962,83.7891,83.855,47200.0
2015-04-13 11:10:00,89.09,89.15,88.98,89.11,44500.0,83.855,83.9115,83.7515,83.8738,44500.0
2015-04-13 11:20:00,89.12,89.14,88.99,88.99,39400.0,83.8833,83.9021,83.7609,83.7609,39400.0
2015-04-13 11:30:00,88.99,89.11,88.98,89.07,32100.0,83.7609,83.8738,83.7515,83.8362,32100.0
2015-04-13 11:40:00,89.07,89.14,89.01,89.11,28400.0,83.8362,83.9021,83.7797,83.8738,28400.0
2015-04-13 11:50:00,89.12,89.18,89.03,89.07,35300.0,83.8833,83.9397,83.7985,83.8362,35300.0
2015-04-13 12:00:00,89.07,89.15,89.06,89.1,24800.0,83.8362,83.9115,83.8268,83.8644,24800.0
2015-04-13 12:10:00,89.1,89.1,89.01,89.01,29200.0,83.8644,83.8644,83.7797,83.7797,29200.0
2015-04-13 12:20:00,89.02,89.09,88.95,88.99,36000.0,83.7891,83.855,83.7232,83.7609,36000.0
2015-04-13 12:30:00,89.0,89.07,88.94,89.06,28200.0,83.7703,83.8362,83.7138,83.8268,28200.0
2015-04-13 12:40:00,89.07,89.1,89.01,89.05,20900.0,83.8362,83.8644,83.7797,83.8174,20900.0
2015-04-13 12:50:00,89.05,89.06,89.01,89.04,18900.0,83.8174,83.8268,83.7797,83.808,18900.0
2015-04-13 13:00:00,89.05,89.05,88.86,88.89,26400.0,83.8174,83.8174,83.6385,83.6668,26400.0
2015-04-13 13:10:00,88.89,88.9,88.8,88.85,26800.0,83.6668,83.6762,83.5821,83.6291,26800.0
2015-04-13 13:20:00,88.86,88.88,88.7,88.75,40600.0,83.6385,83.6574,83.4879,83.535,40600.0
2015-04-13 13:30:00,88.75,88.75,88.52,88.53,98000.0,83.535,83.535,83.3185,83.3279,98000.0
2015-04-13 13:40:00,88.52,88.62,88.49,88.51,31800.0,83.3185,83.4126,83.2903,83.3091,31800.0
2015-04-13 13:50:00,88.5,88.67,88.38,88.66,42500.0,83.2997,83.4597,83.1867,83.4503,42500.0
2015-04-13 14:00:00,88.65,88.71,88.58,88.7,34100.0,83.4409,83.4973,83.375,83.4879,34100.0
2015-04-13 14:10:00,88.7,88.71,88.5,88.53,36200.0,83.4879,83.4973,83.2997,83.3279,36200.0
2015-04-13 14:20:00,88.53,88.56,88.45,88.53,35600.0,83.3279,83.3562,83.2526,83.3279,35600.0
2015-04-13 14:30:00,88.54,88.62,88.49,88.62,43300.0,83.3373,83.4126,83.2903,83.4126,43300.0
2015-04-13 14:40:00,88.61,88.68,88.46,88.51,36600.0,83.4032,83.4691,83.262,83.3091,36600.0
2015-04-13 14:50:00,88.5,88.58,88.34,88.58,28300.0,83.2997,83.375,83.1491,83.375,28300.0
2015-04-13 15:00:00,88.58,88.58,88.43,88.52,42100.0,83.375,83.375,83.2338,83.3185,42100.0
2015-04-13 15:10:00,88.51,88.56,88.41,88.53,47700.0,83.3091,83.3562,83.215,83.3279,47700.0
2015-04-13 15:20:00,88.51,88.51,88.28,88.38,58800.0,83.3091,83.3091,83.0926,83.1867,58800.0
2015-04-13 15:30:00,88.38,88.42,88.33,88.38,68500.0,83.1867,83.2244,83.1397,83.1867,68500.0
2015-04-13 15:40:00,88.38,88.45,88.32,88.36,87600.0,83.1867,83.2526,83.1303,83.1679,87600.0
2015-04-13 15:50:00,88.35,88.36,88.26,88.28,234600.0,83.1585,83.1679,83.0738,83.0926,234600.0
2015-04-14 09:30:00,88.01,88.8,88.01,88.55,140800.0,82.8385,83.5821,82.8385,83.3467,140800.0
2015-04-14 09:40:00,88.55,88.64,88.16,88.23,67800.0,83.3467,83.4315,82.9797,83.0455,67800.0
2015-04-14 09:50:00,88.23,88.28,88.03,88.06,96700.0,83.0455,83.0926,82.8573,82.8855,96700.0
2015-04-14 10:00:00,88.09,88.26,88.0,88.26,209200.0,82.9138,83.0738,82.8291,83.0738,209200.0
2015-04-14 10:10:00,88.25,88.41,88.17,88.31,68500.0,83.0644,83.215,82.9891,83.1208,68500.0
2015-04-14 10:20:00,88.32,88.45,88.29,88.41,68000.0,83.1303,83.2526,83.102,83.215,68000.0
2015-04-14 10:30:00,88.41,88.44,88.32,88.44,95200.0,83.215,83.2432,83.1303,83.2432,95200.0
2015-04-14 10:40:00,88.43,88.67,88.39,88.63,62500.0,83.2338,83.4597,83.1961,83.422,62500.0
2015-04-14 10:50:00,88.64,88.72,88.58,88.59,54700.0,83.4315,83.5068,83.375,83.3844,54700.0
2015-04-14 11:00:00,88.58,88.75,88.44,88.74,55700.0,83.375,83.535,83.2432,83.5256,55700.0
2015-04-14 11:10:00,88.75,89.02,88.7,89.0,93900.0,83.535,83.7891,83.4879,83.7703,93900.0
2015-04-14 11:20:00,88.98,89.01,88.88,88.97,117300.0,83.7515,83.7797,83.6574,83.7421,117300.0
2015-04-14 11:30:00,88.97,89.04,88.94,88.98,66100.0,83.7421,83.808,83.7138,83.7515,66100.0
2015-04-14 11:40:00,88.98,89.03,88.88,88.93,54600.0,83.7515,83.7985,83.6574,83.7044,54600.0
2015-04-14 11:50:00,88.93,89.13,88.93,89.11,46600.0,83.7044,83.8927,83.7044,83.8738,46600.0
2015-04-14 12:00:00,89.11,89.25,89.1,89.23,75900.0,83.8738,84.0056,83.8644,83.9868,75900.0
2015-04-14 12:10:00,89.23,89.27,89.2,89.24,56000.0,83.9868,84.0244,83.9585,83.9962,56000.0
2015-04-14 12:20:00,89.23,89.4,89.22,89.39,89900.0,83.9868,84.1468,83.9774,84.1374,89900.0
2015-04-14 12:30:00,89.39,89.47,89.23,89.24,47600.0,84.1374,84.2127,83.9868,83.9962,47600.0
2015-04-14 12:40:00,89.24,89.25,89.1,89.17,34600.0,83.9962,84.0056,83.8644,83.9303,34600.0
2015-04-14 12:50:00,89.18,89.24,89.16,89.2,33800.0,83.9397,83.9962,83.9209,83.9585,33800.0
2015-04-14 13:00:00,89.21,89.27,89.17,89.24,39700.0,83.968,84.0244,83.9303,83.9962,39700.0
2015-04-14 13:10:00,89.24,89.32,89.15,89.15,65900.0,83.9962,84.0715,83.9115,83.9115,65900.0
2015-04-14 13:20:00,89.15,89.2,89.08,89.1,39300.0,83.9115,83.9585,83.8456,83.8644,39300.0
2015-04-14 13:30:00,89.12,89.22,89.11,89.17,43100.0,83.8833,83.9774,83.8738,83.9303,43100.0
2015-04-14 13:40:00,89.18,89.23,89.15,89.16,31900.0,83.9397,83.9868,83.9115,83.9209,31900.0
2015-04-14 13:50:00,89.15,89.25,89.09,89.25,48100.0,83.9115,84.0056,83.855,84.0056,48100.0
2015-04-14 14:00:00,89.25,89.35,89.19,89.33,76900.0,84.0056,84.0997,83.9491,84.0809,76900.0
2015-04-14 14:10:00,89.33,89.33,89.18,89.21,42200.0,84.0809,84.0809,83.9397,83.968,42200.0
2015-04-14 14:20:00,89.2,89.26,89.17,89.23,28000.0,83.9585,84.015,83.9303,83.9868,28000.0
2015-04-14 14:30:00,89.23,89.23,89.02,89.04,46200.0,83.9868,83.9868,83.7891,83.808,46200.0
2015-04-14 14:40:00,89.03,89.25,89.0,89.17,75400.0,83.7985,84.0056,83.7703,83.9303,75400.0
2015-04-14 14:50:00,89.18,89.26,89.15,89.22,40300.0,83.9397,84.015,83.9115,83.9774,40300.0
2015-04-14 15:00:00,89.23,89.33,89.16,89.16,73200.0,83.9868,84.0809,83.9209,83.9209,73200.0
2015-04-14 15:10:00,89.17,89.3,89.16,89.25,83500.0,83.9303,84.0527,83.9209,84.0056,83500.0
2015-04-14 15:20:00,89.27,89.27,89.12,89.15,71400.0,84.0244,84.0244,83.8833,83.9115,71400.0
2015-04-14 15:30:00,89.15,89.24,89.11,89.12,64200.0,83.9115,83.9962,83.8738,83.8833,64200.0
2015-04-14 15:40:00,89.12,89.17,89.09,89.11,93800.0,83.8833,83.9303,83.855,83.8738,93800.0
2015-04-14 15:50:00,89.11,89.12,88.95,89.12,195200.0,83.8738,83.8833,83.7232,83.8833,195200.0
2015-04-15 09:30:00,89.15,89.27,88.72,89.06,176600.0,83.9115,84.0244,83.5068,83.8268,176600.0
2015-04-15 09:40:00,89.03,89.08,88.75,88.86,75100.0,83.7985,83.8456,83.535,83.6385,75100.0
2015-04-15 09:50:00,88.88,88.9,88.66,88.71,83700.0,83.6574,83.6762,83.4503,83.4973,83700.0
2015-04-15 10:00:00,88.7,88.79,88.67,88.76,91900.0,83.4879,83.5726,83.4597,83.5444,91900.0
2015-04-15 10:10:00,88.76,89.13,88.75,89.12,67200.0,83.5444,83.8927,83.535,83.8833,67200.0
2015-04-15 10:20:00,89.12,89.17,89.0,89.06,51600.0,83.8833,83.9303,83.7703,83.8268,51600.0
2015-04-15 10:30:00,89.07,89.11,88.96,89.02,34400.0,83.8362,83.8738,83.7327,83.7891,34400.0
2015-04-15 10:40:00,89.02,89.02,88.85,88.94,38900.0,83.7891,83.7891,83.6291,83.7138,38900.0
2015-04-15 10:50:00,88.96,89.16,88.96,89.12,52300.0,83.7327,83.9209,83.7327,83.8833,52300.0
2015-04-15 11:00:00,89.12,89.14,89.04,89.05,36900.0,83.8833,83.9021,83.808,83.8174,36900.0
2015-04-15 11:10:00,89.05,89.05,88.88,88.92,34700.0,83.8174,83.8174,83.6574,83.695,34700.0
2015-04-15 11:20:00,88.92,89.02,88.84,88.97,46000.0,83.695,83.7891,83.6197,83.7421,46000.0
2015-04-15 11:30:00,88.97,88.97,88.74,88.74,41400.0,83.7421,83.7421,83.5256,83.5256,41400.0
2015-04-15 11:40:00,88.73,88.77,88.69,88.71,33400.0,83.5162,83.5538,83.4785,83.4973,33400.0
2015-04-15 11:50:00,88.72,88.9,88.7,88.89,36300.0,83.5068,83.6762,83.4879,83.6668,36300.0
2015-04-15 12:00:00,88.89,88.93,88.82,88.86,40700.0,83.6668,83.7044,83.6009,83.6385,40700.0
2015-04-15 12:10:00,88.85,88.99,88.83,88.9,36100.0,83.6291,83.7609,83.6103,83.6762,36100.0
2015-04-15 12:20:00,88.9,89.07,88.89,89.02,38700.0,83.6762,83.8362,83.6668,83.7891,38700.0
2015-04-15 12:30:00,89.02,89.06,88.96,89.05,32300.0,83.7891,83.8268,83.7327,83.8174,32300.0
2015-04-15 12:40:00,89.05,89.1,89.04,89.07,34600.0,83.8174,83.8644,83.808,83.8362,34600.0
2015-04-15 12:50:00,89.07,89.17,89.03,89.15,37300.0,83.8362,83.9303,83.7985,83.9115,37300.0
2015-04-15 13:00:00,89.15,89.17,89.06,89.09,16200.0,83.9115,83.9303,83.8268,83.855,16200.0
2015-04-15 13:10:00,89.08,89.2,89.07,89.17,15800.0,83.8456,83.9585,83.8362,83.9303,15800.0
2015-04-15 13:20:00,89.18,89.32,89.13,89.3,37000.0,83.9397,84.0715,83.8927,84.0527,37000.0
2015-04-15 13:30:00,89.3,89.44,89.24,89.37,79800.0,84.0527,84.1844,83.9962,84.1186,79800.0
2015-04-15 13:40:00,89.37,89.44,89.33,89.36,58100.0,84.1186,84.1844,84.0809,84.1091,58100.0
2015-04-15 13:50:00,89.36,89.39,89.3,89.39,40100.0,84.1091,84.1374,84.0527,84.1374,40100.0
2015-04-15 14:00:00,89.41,89.54,89.36,89.54,56400.0,84.1562,84.2786,84.1091,84.2786,56400.0
2015-04-15 14:10:00,89.54,89.57,89.5,89.54,32900.0,84.2786,84.3068,84.2409,84.2786,32900.0
2015-04-15 14:20:00,89.54,89.55,89.42,89.43,62700.0,84.2786,84.288,84.1656,84.175,62700.0
2015-04-15 14:30:00,89.42,89.52,89.4,89.52,61800.0,84.1656,84.2597,84.1468,84.2597,61800.0
2015-04-15 14:40:00,89.51,89.54,89.43,89.53,46200.0,84.2503,84.2786,84.175,84.2692,46200.0
2015-04-15 14:50:00,89.53,89.54,89.46,89.51,29900.0,84.2692,84.2786,84.2033,84.2503,29900.0
2015-04-15 15:00:00,89.5,89.53,89.46,89.47,50600.0,84.2409,84.2692,84.2033,84.2127,50600.0
2015-04-15 15:10:00,89.47,89.51,89.42,89.44,45800.0,84.2127,84.2503,84.1656,84.1844,45800.0
2015-04-15 15:20:00,89.45,89.48,89.38,89.44,43400.0,84.1939,84.2221,84.128,84.1844,43400.0
2015-04-15 15:30:00,89.44,89.46,89.26,89.27,52300.0,84.1844,84.2033,84.015,84.0244,52300.0
2015-04-15 15:40:00,89.27,89.3,89.15,89.24,92900.0,84.0244,84.0527,83.9115,83.9962,92900.0
2015-04-15 15:50:00,89.24,89.34,89.17,89.24,210000.0,83.9962,84.0903,83.9303,83.9962,210000.0
2015-04-16 09:30:00,88.95,89.18,88.67,89.0,117000.0,83.7232,83.9397,83.4597,83.7703,117000.0
2015-04-16 09:40:00,89.04,89.18,88.9,89.07,55200.0,83.808,83.9397,83.6762,83.8362,55200.0
2015-04-16 09:50:00,89.08,89.14,88.93,88.93,48600.0,83.8456,83.9021,83.7044,83.7044,48600.0
2015-04-16 10:00:00,88.94,88.98,88.76,88.76,97100.0,83.7138,83.7515,83.5444,83.5444,97100.0
2015-04-16 10:10:00,88.78,88.92,88.68,88.78,56700.0,83.5632,83.695,83.4691,83.5632,56700.0
2015-04-16 10:20:00,88.78,88.78,88.65,88.65,72500.0,83.5632,83.5632,83.4409,83.4409,72500.0
2015-04-16 10:30:00,88.65,88.69,88.59,88.63,84400.0,83.4409,83.4785,83.3844,83.422,84400.0
2015-04-16 10:40:00,88.64,88.98,88.64,88.96,56500.0,83.4315,83.7515,83.4315,83.7327,56500.0
2015-04-16 10:50:00,88.96,89.03,88.89,89.0,45800.0,83.7327,83.7985,83.6668,83.7703,45800.0
2015-04-16 11:00:00,89.0,89.04,88.93,88.99,45600.0,83.7703,83.808,83.7044,83.7609,45600.0
2015-04-16 11:10:00,88.99,89.01,88.96,88.97,68400.0,83.7609,83.7797,83.7327,83.7421,68400.0
2015-04-16 11:20:00,88.97,88.98,88.86,88.86,41000.0,83.7421,83.7515,83.6385,83.6385,41000.0
2015-04-16 11:30:00,88.86,88.94,88.82,88.92,37000.0,83.6385,83.7138,83.6009,83.695,37000.0
2015-04-16 11:40:00,88.91,88.92,88.75,88.81,37100.0,83.6856,83.695,83.535,83.5915,37100.0
2015-04-16 11:50:00,88.82,88.91,88.76,88.91,46300.0,83.6009,83.6856,83.5444,83.6856,46300.0
2015-04-16 12:00:00,88.91,88.98,88.88,88.93,40400.0,83.6856,83.7515,83.6574,83.7044,40400.0
2015-04-16 12:10:00,88.94,89.01,88.9,88.94,30900.0,83.7138,83.7797,83.6762,83.7138,30900.0
2015-04-16 12:20:00,88.95,89.01,88.9,88.98,52800.0,83.7232,83.7797,83.6762,83.7515,52800.0
2015-04-16 12:30:00,88.99,89.05,88.98,88.99,25100.0,83.7609,83.8174,83.7515,83.7609,25100.0
2015-04-16 12:40:00,88.98,89.05,88.92,89.0,60900.0,83.7515,83.8174,83.695,83.7703,60900.0
2015-04-16 12:50:00,89.0,89.0,88.84,88.85,25100.0,83.7703,83.7703,83.6197,83.6291,25100.0
2015-04-16 13:00:00,88.85,89.05,88.85,88.99,86400.0,83.6291,83.8174,83.6291,83.7609,86400.0
2015-04-16 13:10:00,89.0,89.06,88.97,89.04,34600.0,83.7703,83.8268,83.7421,83.808,34600.0
2015-04-16 13:20:00,89.04,89.07,88.94,88.95,44900.0,83.808,83.8362,83.7138,83.7232,44900.0
2015-04-16 13:30:00,88.94,88.97,88.9,88.91,27500.0,83.7138,83.7421,83.6762,83.6856,27500.0
2015-04-16 13:40:00,88.9,89.07,88.89,89.05,54600.0,83.6762,83.8362,83.6668,83.8174,54600.0
2015-04-16 13:50:00,89.06,89.06,88.97,89.0,47800.0,83.8268,83.8268,83.7421,83.7703,47800.0
2015-04-16 14:00:00,89.0,89.01,88.91,88.91,32200.0,83.7703,83.7797,83.6856,83.6856,32200.0
2015-04-16 14:10:00,88.93,88.96,88.9,88.93,26700.0,83.7044,83.7327,83.6762,83.7044,26700.0
2015-04-16 14:20:00,88.93,89.01,88.93,88.98,30800.0,83.7044,83.7797,83.7044,83.7515,30800.0
2015-04-16 14:30:00,88.97,89.01,88.89,88.99,33700.0,83.7421,83.7797,83.6668,83.7609,33700.0
2015-04-16 14:40:00,89.0,89.05,88.98,89.03,23600.0,83.7703,83.8174,83.7515,83.7985,23600.0
2015-04-16 14:50:00,89.02,89.07,89.0,89.01,30300.0,83.7891,83.8362,83.7703,83.7797,30300.0
2015-04-16 15:00:00,89.01,89.03,88.94,88.97,23700.0,83.7797,83.7985,83.7138,83.7421,23700.0
2015-04-16 15:10:00,88.96,88.99,88.91,88.93,47400.0,83.7327,83.7609,83.6856,83.7044,47400.0
2015-04-16 15:20:00,88.93,88.95,88.81,88.87,47800.0,83.7044,83.7232,83.5915,83.6479,47800.0
2015-04-16 15:30:00,88.87,88.99,88.87,88.98,58300.0,83.6479,83.7609,83.6479,83.7515,58300.0
2015-04-16 15:40:00,88.99,89.0,88.76,88.8,127100.0,83.7609,83.7703,83.5444,83.5821,127100.0
2015-04-16 15:50:00,88.79,88.81,88.71,88.74,286900.0,83.5726,83.5915,83.4973,83.5256,286900.0
2015-04-17 09:30:00,87.99,88.31,87.72,87.98,502100.0,82.8197,83.1208,82.5655,82.8102,502100.0
2015-04-17 09:40:00,87.98,88.0,87.33,87.36,162900.0,82.8102,82.8291,82.1984,82.2267,162900.0
2015-04-17 09:50:00,87.34,87.55,87.25,87.48,171300.0,82.2078,82.4055,82.1231,82.3396,171300.0
2015-04-17 10:00:00,87.48,87.53,87.12,87.25,133300.0,82.3396,82.3867,82.0008,82.1231,133300.0
2015-04-17 10:10:00,87.23,87.55,87.21,87.55,107700.0,82.1043,82.4055,82.0855,82.4055,107700.0
2015-04-17 10:20:00,87.56,87.59,87.45,87.52,68500.0,82.4149,82.4432,82.3114,82.3773,68500.0
2015-04-17 10:30:00,87.51,87.62,87.48,87.5,55300.0,82.3679,82.4714,82.3396,82.3584,55300.0
2015-04-17 10:40:00,87.5,87.7,87.49,87.62,61900.0,82.3584,82.5467,82.349,82.4714,61900.0
2015-04-17 10:50:00,87.62,87.62,87.5,87.5,51800.0,82.4714,82.4714,82.3584,82.3584,51800.0
2015-04-17 11:00:00,87.49,87.56,87.42,87.52,98000.0,82.349,82.4149,82.2831,82.3773,98000.0
2015-04-17 11:10:00,87.51,87.57,87.42,87.45,58100.0,82.3679,82.4243,82.2831,82.3114,58100.0
2015-04-17 11:20:00,87.46,87.53,87.42,87.48,50000.0,82.3208,82.3867,82.2831,82.3396,50000.0
2015-04-17 11:30:00,87.49,87.54,87.28,87.32,79600.0,82.349,82.3961,82.1514,82.189,79600.0
2015-04-17 11:40:00,87.33,87.42,87.26,87.42,50200.0,82.1984,82.2831,82.1325,82.2831,50200.0
2015-04-17 11:50:00,87.44,87.51,87.37,87.43,42500.0,82.302,82.3679,82.2361,82.2926,42500.0
2015-04-17 12:00:00,87.43,87.49,87.34,87.38,35800.0,82.2926,82.349,82.2078,82.2455,35800.0
2015-04-17 12:10:00,87.38,87.47,87.35,87.39,39700.0,82.2455,82.3302,82.2173,82.2549,39700.0
2015-04-17 12:20:00,87.39,87.52,87.36,87.51,84500.0,82.2549,82.3773,82.2267,82.3679,84500.0
2015-04-17 12:30:00,87.51,87.59,87.49,87.54,46600.0,82.3679,82.4432,82.349,82.3961,46600.0
2015-04-17 12:40:00,87.54,87.59,87.47,87.53,66400.0,82.3961,82.4432,82.3302,82.3867,66400.0
2015-04-17 12:50:00,87.54,87.55,87.38,87.44,47300.0,82.3961,82.4055,82.2455,82.302,47300.0
2015-04-17 13:00:00,87.45,87.51,87.41,87.47,26500.0,82.3114,82.3679,82.2737,82.3302,26500.0
2015-04-17 13:10:00,87.46,87.52,87.44,87.46,35600.0,82.3208,82.3773,82.302,82.3208,35600.0
2015-04-17 13:20:00,87.47,87.52,87.32,87.34,49600.0,82.3302,82.3773,82.189,82.2078,49600.0
2015-04-17 13:30:00,87.34,87.35,87.19,87.23,71400.0,82.2078,82.2173,82.0667,82.1043,71400.0
2015-04-17 13:40:00,87.24,87.24,87.11,87.17,74600.0,82.1137,82.1137,81.9914,82.0478,74600.0
2015-04-17 13:50:00,87.16,87.19,86.86,86.97,89000.0,82.0384,82.0667,81.756,81.8596,89000.0
2015-04-17 14:00:00,86.97,87.11,86.92,86.94,118100.0,81.8596,81.9914,81.8125,81.8313,118100.0
2015-04-17 14:10:00,86.95,87.0,86.75,86.78,78700.0,81.8408,81.8878,81.6525,81.6808,78700.0
2015-04-17 14:20:00,86.78,86.86,86.7,86.73,57800.0,81.6808,81.756,81.6055,81.6337,57800.0
2015-04-17 14:30:00,86.74,86.76,86.68,86.73,72100.0,81.6431,81.6619,81.5866,81.6337,72100.0
2015-04-17 14:40:00,86.73,86.78,86.63,86.65,82100.0,81.6337,81.6808,81.5396,81.5584,82100.0
2015-04-17 14:50:00,86.65,86.74,86.6,86.7,62700.0,81.5584,81.6431,81.5113,81.6055,62700.0
2015-04-17 15:00:00,86.69,86.75,86.63,86.71,66200.0,81.596,81.6525,81.5396,81.6149,66200.0
2015-04-17 15:10:00,86.71,86.79,86.69,86.71,85700.0,81.6149,81.6902,81.596,81.6149,85700.0
2015-04-17 15:20:00,86.72,86.75,86.59,86.71,90700.0,81.6243,81.6525,81.5019,81.6149,90700.0
2015-04-17 15:30:00,86.72,87.11,86.7,87.07,157300.0,81.6243,81.9914,81.6055,81.9537,157300.0
2015-04-17 15:40:00,87.08,87.13,87.01,87.02,125800.0,81.9631,82.0102,81.8972,81.9066,125800.0
2015-04-17 15:50:00,87.02,87.05,86.93,86.94,252900.0,81.9066,81.9349,81.8219,81.8313,252900.0
2015-04-20 09:30:00,87.22,87.73,87.01,87.56,183000.0,82.0949,82.5749,81.8972,82.4149,183000.0
2015-04-20 09:40:00,87.58,87.89,87.51,87.82,70800.0,82.4337,82.7255,82.3679,82.6596,70800.0
2015-04-20 09:50:00,87.82,87.87,87.7,87.74,65800.0,82.6596,82.7067,82.5467,82.5843,65800.0
2015-04-20 10:00:00,87.76,87.8,87.63,87.67,40200.0,82.6032,82.6408,82.4808,82.5185,40200.0
2015-04-20 10:10:00,87.68,87.68,87.5,87.57,51600.0,82.5279,82.5279,82.3584,82.4243,51600.0
2015-04-20 10:20:00,87.57,87.67,87.55,87.58,62900.0,82.4243,82.5185,82.4055,82.4337,62900.0
2015-04-20 10:30:00,87.59,87.76,87.59,87.66,43000.0,82.4432,82.6032,82.4432,82.509,43000.0
2015-04-20 10:40:00,87.66,87.79,87.66,87.67,40600.0,82.509,82.6314,82.509,82.5185,40600.0
2015-04-20 10:50:00,87.68,87.72,87.61,87.66,53700.0,82.5279,82.5655,82.462,82.509,53700.0
2015-04-20 11:00:00,87.66,87.8,87.66,87.73,56000.0,82.509,82.6408,82.509,82.5749,56000.0
2015-04-20 11:10:00,87.73,87.75,87.63,87.63,40300.0,82.5749,82.5938,82.4808,82.4808,40300.0
2015-04-20 11:20:00,87.63,87.69,87.61,87.62,36700.0,82.4808,82.5373,82.462,82.4714,36700.0
2015-04-20 11:30:00,87.62,87.64,87.44,87.45,46500.0,82.4714,82.4902,82.302,82.3114,46500.0
2015-04-20 11:40:00,87.45,87.54,87.43,87.44,40300.0,82.3114,82.3961,82.2926,82.302,40300.0
2015-04-20 11:50:00,87.44,87.55,87.42,87.54,50100.0,82.302,82.4055,82.2831,82.3961,50100.0
2015-04-20 12:00:00,87.55,87.58,87.5,87.54,35200.0,82.4055,82.4337,82.3584,82.3961,35200.0
2015-04-20 12:10:00,87.53,87.6,87.53,87.6,34600.0,82.3867,82.4526,82.3867,82.4526,34600.0
2015-04-20 12:20:00,87.6,87.6,87.5,87.56,51600.0,82.4526,82.4526,82.3584,82.4149,51600.0
2015-04-20 12:30:00,87.58,87.6,87.53,87.56,34400.0,82.4337,82.4526,82.3867,82.4149,34400.0
2015-04-20 12:40:00,87.56,87.6,87.5,87.51,32300.0,82.4149,82.4526,82.3584,82.3679,32300.0
2015-04-20 12:50:00,87.52,87.54,87.48,87.5,30600.0,82.3773,82.3961,82.3396,82.3584,30600.0
2015-04-20 13:00:00,87.49,87.54,87.46,87.49,32700.0,82.349,82.3961,82.3208,82.349,32700.0
2015-04-20 13:10:00,87.5,87.57,87.43,87.45,36800.0,82.3584,82.4243,82.2926,82.3114,36800.0
2015-04-20 13:20:00,87.46,87.49,87.37,87.43,32100.0,82.3208,82.349,82.2361,82.2926,32100.0
2015-04-20 13:30:00,87.43,87.46,87.39,87.4,34000.0,82.2926,82.3208,82.2549,82.2643,34000.0
2015-04-20 13:40:00,87.4,87.42,87.35,87.37,42900.0,82.2643,82.2831,82.2173,82.2361,42900.0
2015-04-20 13:50:00,87.37,87.39,87.31,87.39,37500.0,82.2361,82.2549,82.1796,82.2549,37500.0
2015-04-20 14:00:00,87.38,87.47,87.35,87.35,51000.0,82.2455,82.3302,82.2173,82.2173,51000.0
2015-04-20 14:10:00,87.36,87.42,87.26,87.39,38500.0,82.2267,82.2831,82.1325,82.2549,38500.0
2015-04-20 14:20:00,87.4,87.43,87.35,87.38,43200.0,82.2643,82.2926,82.2173,82.2455,43200.0
2015-04-20 14:30:00,87.38,87.38,87.32,87.36,32100.0,82.2455,82.2455,82.189,82.2267,32100.0
2015-04-20 14:40:00,87.37,87.4,87.33,87.36,48400.0,82.2361,82.2643,82.1984,82.2267,48400.0
2015-04-20 14:50:00,87.36,87.39,87.31,87.39,43800.0,82.2267,82.2549,82.1796,82.2549,43800.0
2015-04-20 15:00:00,87.4,87.51,87.35,87.51,54100.0,82.2643,82.3679,82.2173,82.3679,54100.0
2015-04-20 15:10:00,87.52,87.55,87.5,87.51,47000.0,82.3773,82.4055,82.3584,82.3679,47000.0
2015-04-20 15:20:00,87.51,87.51,87.36,87.37,82500.0,82.3679,82.3679,82.2267,82.2361,82500.0
2015-04-20 15:30:00,87.36,87.45,87.35,87.37,75800.0,82.2267,82.3114,82.2173,82.2361,75800.0
2015-04-20 15:40:00,87.37,87.37,87.26,87.28,103900.0,82.2361,82.2361,82.1325,82.1514,103900.0
2015-04-20 15:50:00,87.27,87.37,87.27,87.3,162400.0,82.142,82.2361,82.142,82.1702,162400.0
2015-04-21 09:30:00,87.5,87.81,87.27,87.55,206600.0,82.3584,82.6502,82.142,82.4055,206600.0
2015-04-21 09:40:00,87.55,87.95,87.5,87.9,107200.0,82.4055,82.782,82.3584,82.7349,107200.0
2015-04-21 09:50:00,87.91,88.18,87.9,87.96,121700.0,82.7444,82.9985,82.7349,82.7914,121700.0
2015-04-21 10:00:00,87.95,88.05,87.8,87.92,73100.0,82.782,82.8761,82.6408,82.7538,73100.0
2015-04-21 10:10:00,87.93,88.01,87.88,87.93,95200.0,82.7632,82.8385,82.7161,82.7632,95200.0
2015-04-21 10:20:00,87.93,87.96,87.86,87.96,77600.0,82.7632,82.7914,82.6973,82.7914,77600.0
2015-04-21 10:30:00,87.96,88.08,87.83,88.06,74200.0,82.7914,82.9044,82.6691,82.8855,74200.0
2015-04-21 10:40:00,88.06,88.08,87.97,88.04,46500.0,82.8855,82.9044,82.8008,82.8667,46500.0
2015-04-21 10:50:00,88.04,88.15,87.99,88.04,115400.0,82.8667,82.9702,82.8197,82.8667,115400.0
2015-04-21 11:00:00,88.04,88.06,87.93,88.04,92400.0,82.8667,82.8855,82.7632,82.8667,92400.0
2015-04-21 11:10:00,88.05,88.08,88.02,88.06,53800.0,82.8761,82.9044,82.8479,82.8855,53800.0
2015-04-21 11:20:00,88.06,88.1,87.95,87.95,40300.0,82.8855,82.9232,82.782,82.782,40300.0
2015-04-21 11:30:00,87.95,88.0,87.89,87.95,40200.0,82.782,82.8291,82.7255,82.782,40200.0
2015-04-21 11:40:00,87.96,88.01,87.82,87.91,103200.0,82.7914,82.8385,82.6596,82.7444,103200.0
2015-04-21 11:50:00,87.91,87.91,87.81,87.88,54400.0,82.7444,82.7444,82.6502,82.7161,54400.0
2015-04-21 12:00:00,87.89,88.03,87.88,88.03,46100.0,82.7255,82.8573,82.7161,82.8573,46100.0
2015-04-21 12:10:00,88.03,88.06,87.99,87.99,34000.0,82.8573,82.8855,82.8197,82.8197,34000.0
2015-04-21 12:20:00,87.99,88.04,87.95,87.97,63100.0,82.8197,82.8667,82.782,82.8008,63100.0
2015-04-21 12:30:00,87.98,88.01,87.97,88.0,32700.0,82.8102,82.8385,82.8008,82.8291,32700.0
2015-04-21 12:40:00,87.99,88.0,87.91,87.97,31300.0,82.8197,82.8291,82.7444,82.8008,31300.0
2015-04-21 12:50:00,87.98,88.03,87.96,88.03,65600.0,82.8102,82.8573,82.7914,82.8573,65600.0
2015-04-21 13:00:00,88.03,88.1,87.96,87.99,32500.0,82.8573,82.9232,82.7914,82.8197,32500.0
2015-04-21 13:10:00,87.99,88.01,87.95,87.96,53400.0,82.8197,82.8385,82.782,82.7914,53400.0
2015-04-21 13:20:00,87.97,88.01,87.95,87.96,46700.0,82.8008,82.8385,82.782,82.7914,46700.0
2015-04-21 13:30:00,87.96,88.0,87.82,87.82,44900.0,82.7914,82.8291,82.6596,82.6596,44900.0
2015-04-21 13:40:00,87.83,87.94,87.81,87.84,38300.0,82.6691,82.7726,82.6502,82.6785,38300.0
2015-04-21 13:50:00,87.84,87.9,87.82,87.82,27400.0,82.6785,82.7349,82.6596,82.6596,27400.0
2015-04-21 14:00:00,87.81,87.82,87.65,87.73,46100.0,82.6502,82.6596,82.4996,82.5749,46100.0
2015-04-21 14:10:00,87.74,87.89,87.71,87.87,38800.0,82.5843,82.7255,82.5561,82.7067,38800.0
2015-04-21 14:20:00,87.88,88.01,87.86,88.01,37600.0,82.7161,82.8385,82.6973,82.8385,37600.0
2015-04-21 14:30:00,88.01,88.03,87.93,87.98,41900.0,82.8385,82.8573,82.7632,82.8102,41900.0
2015-04-21 14:40:00,87.99,88.02,87.95,88.0,30900.0,82.8197,82.8479,82.782,82.8291,30900.0
2015-04-21 14:50:00,87.99,88.03,87.93,88.0,58900.0,82.8197,82.8573,82.7632,82.8291,58900.0
2015-04-21 15:00:00,88.0,88.07,87.99,88.03,62600.0,82.8291,82.8949,82.8197,82.8573,62600.0
2015-04-21 15:10:00,88.04,88.05,87.92,87.94,55100.0,82.8667,82.8761,82.7538,82.7726,55100.0
2015-04-21 15:20:00,87.94,88.0,87.84,87.92,78700.0,82.7726,82.8291,82.6785,82.7538,78700.0
2015-04-21 15:30:00,87.93,87.97,87.87,87.92,76600.0,82.7632,82.8008,82.7067,82.7538,76600.0
2015-04-21 15:40:00,87.92,87.95,87.79,87.82,115400.0,82.7538,82.782,82.6314,82.6596,115400.0
2015-04-21 15:50:00,87.81,87.86,87.77,87.78,216300.0,82.6502,82.6973,82.6126,82.622,216300.0
2015-04-22 09:30:00,88.48,89.76,88.48,89.26,712400.0,83.2809,84.4856,83.2809,84.015,712400.0
2015-04-22 09:40:00,89.26,89.85,89.26,89.49,489400.0,84.015,84.5704,84.015,84.2315,489400.0
2015-04-22 09:50:00,89.48,89.8,89.45,89.72,256700.0,84.2221,84.5233,84.1939,84.448,256700.0
2015-04-22 10:00:00,89.72,90.63,89.72,90.03,832200.0,84.448,85.3045,84.448,84.7398,832200.0
2015-04-22 10:10:00,90.02,90.5,89.95,90.48,207800.0,84.7304,85.1822,84.6645,85.1633,207800.0
2015-04-22 10:20:00,90.49,90.96,90.49,90.84,320400.0,85.1727,85.6151,85.1727,85.5022,320400.0
2015-04-22 10:30:00,90.85,91.19,90.7,91.15,449900.0,85.5116,85.8316,85.3704,85.794,449900.0
2015-04-22 10:40:00,91.14,91.95,91.06,91.81,844400.0,85.7846,86.547,85.7093,86.4152,844400.0
2015-04-22 10:50:00,91.81,91.88,91.45,91.77,504600.0,86.4152,86.4811,86.0763,86.3775,504600.0
2015-04-22 11:00:00,91.77,92.43,91.76,92.04,865200.0,86.3775,86.9988,86.3681,86.6317,865200.0
2015-04-22 11:10:00,92.01,92.2,91.78,91.84,534800.0,86.6034,86.7823,86.3869,86.4434,534800.0
2015-04-22 11:20:00,91.83,91.93,91.66,91.91,222900.0,86.434,86.5281,86.274,86.5093,222900.0
2015-04-22 11:30:00,91.9,91.93,91.6,91.64,398500.0,86.4999,86.5281,86.2175,86.2552,398500.0
2015-04-22 11:40:00,91.64,91.64,91.35,91.56,370100.0,86.2552,86.2552,85.9822,86.1799,370100.0
2015-04-22 11:50:00,91.56,91.79,91.42,91.77,188800.0,86.1799,86.3964,86.0481,86.3775,188800.0
2015-04-22 12:00:00,91.76,91.8,91.53,91.55,199400.0,86.3681,86.4058,86.1516,86.1705,199400.0
2015-04-22 12:10:00,91.56,91.58,91.41,91.44,146000.0,86.1799,86.1987,86.0387,86.0669,146000.0
2015-04-22 12:20:00,91.44,91.65,91.38,91.62,102900.0,86.0669,86.2646,86.0105,86.2363,102900.0
2015-04-22 12:30:00,91.62,91.63,91.44,91.47,124100.0,86.2363,86.2458,86.0669,86.0952,124100.0
2015-04-22 12:40:00,91.45,91.8,91.45,91.8,110700.0,86.0763,86.4058,86.0763,86.4058,110700.0
2015-04-22 12:50:00,91.79,91.87,91.7,91.79,126400.0,86.3964,86.4717,86.3116,86.3964,126400.0
2015-04-22 13:00:00,91.78,91.85,91.66,91.73,143200.0,86.3869,86.4528,86.274,86.3399,143200.0
2015-04-22 13:10:00,91.74,91.74,91.51,91.56,88900.0,86.3493,86.3493,86.1328,86.1799,88900.0
2015-04-22 13:20:00,91.57,91.6,91.45,91.58,129600.0,86.1893,86.2175,86.0763,86.1987,129600.0
2015-04-22 13:30:00,91.56,91.68,91.54,91.6,181300.0,86.1799,86.2928,86.161,86.2175,181300.0
2015-04-22 13:40:00,91.6,91.7,91.56,91.61,209900.0,86.2175,86.3116,86.1799,86.2269,209900.0
2015-04-22 13:50:00,91.61,91.61,91.49,91.55,113800.0,86.2269,86.2269,86.114,86.1705,113800.0
2015-04-22 14:00:00,91.56,91.56,91.42,91.47,152600.0,86.1799,86.1799,86.0481,86.0952,152600.0
2015-04-22 14:10:00,91.47,91.56,91.4,91.53,106100.0,86.0952,86.1799,86.0293,86.1516,106100.0
2015-04-22 14:20:00,91.53,91.54,91.24,91.25,161300.0,86.1516,86.161,85.8787,85.8881,161300.0
2015-04-22 14:30:00,91.25,91.6,91.25,91.46,146200.0,85.8881,86.2175,85.8881,86.0858,146200.0
2015-04-22 14:40:00,91.46,91.55,91.36,91.55,108400.0,86.0858,86.1705,85.9916,86.1705,108400.0
2015-04-22 14:50:00,91.55,91.59,91.31,91.33,132200.0,86.1705,86.2081,85.9446,85.9634,132200.0
2015-04-22 15:00:00,91.33,91.47,91.26,91.27,185900.0,85.9634,86.0952,85.8975,85.9069,185900.0
2015-04-22 15:10:00,91.27,91.38,91.25,91.3,184600.0,85.9069,86.0105,85.8881,85.9352,184600.0
2015-04-22 15:20:00,91.3,91.36,91.22,91.33,156000.0,85.9352,85.9916,85.8599,85.9634,156000.0
2015-04-22 15:30:00,91.33,91.34,91.14,91.23,201800.0,85.9634,85.9728,85.7846,85.8693,201800.0
2015-04-22 15:40:00,91.24,91.24,91.1,91.13,244000.0,85.8787,85.8787,85.7469,85.7751,244000.0
2015-04-22 15:50:00,91.12,91.25,91.12,91.21,451700.0,85.7657,85.8881,85.7657,85.8504,451700.0
2015-04-23 09:30:00,91.2,91.4,90.87,91.26,256900.0,85.841,86.0293,85.5304,85.8975,256900.0
2015-04-23 09:40:00,91.24,91.27,90.76,90.83,173800.0,85.8787,85.9069,85.4269,85.4928,173800.0
2015-04-23 09:50:00,90.83,90.95,90.69,90.69,106100.0,85.4928,85.6057,85.361,85.361,106100.0
2015-04-23 10:00:00,90.71,90.83,90.51,90.55,115000.0,85.3798,85.4928,85.1916,85.2292,115000.0
2015-04-23 10:10:00,90.56,90.66,90.29,90.33,120500.0,85.2386,85.3328,84.9845,85.0222,120500.0
2015-04-23 10:20:00,90.35,90.52,90.3,90.4,75400.0,85.041,85.201,84.9939,85.088,75400.0
2015-04-23 10:30:00,90.4,90.64,90.4,90.59,45300.0,85.088,85.3139,85.088,85.2669,45300.0
2015-04-23 10:40:00,90.59,90.61,90.47,90.53,74700.0,85.2669,85.2857,85.1539,85.2104,74700.0
2015-04-23 10:50:00,90.52,90.54,90.31,90.33,75300.0,85.201,85.2198,85.0033,85.0222,75300.0
2015-04-23 11:00:00,90.33,90.54,90.33,90.44,89400.0,85.0222,85.2198,85.0222,85.1257,89400.0
2015-04-23 11:10:00,90.45,90.46,90.24,90.25,104700.0,85.1351,85.1445,84.9374,84.9469,104700.0
2015-04-23 11:20:00,90.25,90.38,90.18,90.34,113800.0,84.9469,85.0692,84.881,85.0316,113800.0
2015-04-23 11:30:00,90.34,90.38,90.25,90.33,68000.0,85.0316,85.0692,84.9469,85.0222,68000.0
2015-04-23 11:40:00,90.33,90.38,90.2,90.21,76500.0,85.0222,85.0692,84.8998,84.9092,76500.0
2015-04-23 11:50:00,90.21,90.63,90.21,90.6,104600.0,84.9092,85.3045,84.9092,85.2763,104600.0
2015-04-23 12:00:00,90.6,90.61,90.36,90.43,61700.0,85.2763,85.2857,85.0504,85.1163,61700.0
2015-04-23 12:10:00,90.43,90.54,90.37,90.47,50600.0,85.1163,85.2198,85.0598,85.1539,50600.0
2015-04-23 12:20:00,90.48,90.54,90.36,90.36,49400.0,85.1633,85.2198,85.0504,85.0504,49400.0
2015-04-23 12:30:00,90.37,90.53,90.26,90.52,67800.0,85.0598,85.2104,84.9563,85.201,67800.0
2015-04-23 12:40:00,90.51,90.64,90.5,90.53,41400.0,85.1916,85.3139,85.1822,85.2104,41400.0
2015-04-23 12:50:00,90.53,90.64,90.51,90.64,40700.0,85.2104,85.3139,85.1916,85.3139,40700.0
2015-04-23 13:00:00,90.64,90.69,90.57,90.59,49600.0,85.3139,85.361,85.248,85.2669,49600.0
2015-04-23 13:10:00,90.6,90.71,90.6,90.62,42600.0,85.2763,85.3798,85.2763,85.2951,42600.0
2015-04-23 13:20:00,90.63,90.7,90.61,90.62,44500.0,85.3045,85.3704,85.2857,85.2951,44500.0
2015-04-23 13:30:00,90.61,90.63,90.53,90.55,45700.0,85.2857,85.3045,85.2104,85.2292,45700.0
2015-04-23 13:40:00,90.54,90.69,90.54,90.67,48700.0,85.2198,85.361,85.2198,85.3422,48700.0
2015-04-23 13:50:00,90.68,90.81,90.67,90.8,69700.0,85.3516,85.4739,85.3422,85.4645,69700.0
2015-04-23 14:00:00,90.81,90.81,90.69,90.76,40300.0,85.4739,85.4739,85.361,85.4269,40300.0
2015-04-23 14:10:00,90.76,90.83,90.75,90.83,43600.0,85.4269,85.4928,85.4175,85.4928,43600.0
2015-04-23 14:20:00,90.83,90.9,90.75,90.84,58500.0,85.4928,85.5587,85.4175,85.5022,58500.0
2015-04-23 14:30:00,90.83,90.86,90.75,90.79,42600.0,85.4928,85.521,85.4175,85.4551,42600.0
2015-04-23 14:40:00,90.79,90.85,90.78,90.83,56200.0,85.4551,85.5116,85.4457,85.4928,56200.0
2015-04-23 14:50:00,90.84,90.95,90.83,90.9,121200.0,85.5022,85.6057,85.4928,85.5587,121200.0
2015-04-23 15:00:00,90.9,91.03,90.85,91.01,118600.0,85.5587,85.681,85.5116,85.6622,118600.0
2015-04-23 15:10:00,91.01,91.16,91.01,91.05,89600.0,85.6622,85.8034,85.6622,85.6998,89600.0
2015-04-23 15:20:00,91.06,91.13,90.99,91.13,106200.0,85.7093,85.7751,85.6434,85.7751,106200.0
2015-04-23 15:30:00,91.13,91.14,91.0,91.12,112800.0,85.7751,85.7846,85.6528,85.7657,112800.0
2015-04-23 15:40:00,91.13,91.14,91.05,91.05,231200.0,85.7751,85.7846,85.6998,85.6998,231200.0
2015-04-23 15:50:00,91.06,91.09,90.84,90.84,256100.0,85.7093,85.7375,85.5022,85.5022,256100.0
2015-04-24 09:30:00,90.72,90.84,90.3,90.43,179900.0,85.3892,85.5022,84.9939,85.1163,179900.0
2015-04-24 09:40:00,90.44,90.57,90.21,90.53,119900.0,85.1257,85.248,84.9092,85.2104,119900.0
2015-04-24 09:50:00,90.53,90.6,90.38,90.53,97900.0,85.2104,85.2763,85.0692,85.2104,97900.0
2015-04-24 10:00:00,90.54,90.6,90.34,90.55,98300.0,85.2198,85.2763,85.0316,85.2292,98300.0
2015-04-24 10:10:00,90.55,90.57,90.46,90.51,88900.0,85.2292,85.248,85.1445,85.1916,88900.0
2015-04-24 10:20:00,90.51,90.68,90.51,90.58,78400.0,85.1916,85.3516,85.1916,85.2575,78400.0
2015-04-24 10:30:00,90.58,90.63,90.44,90.44,95800.0,85.2575,85.3045,85.1257,85.1257,95800.0
2015-04-24 10:40:00,90.45,90.67,90.44,90.67,62500.0,85.1351,85.3422,85.1257,85.3422,62500.0
2015-04-24 10:50:00,90.66,90.79,90.6,90.79,68300.0,85.3328,85.4551,85.2763,85.4551,68300.0
2015-04-24 11:00:00,90.78,90.81,90.67,90.79,57300.0,85.4457,85.4739,85.3422,85.4551,57300.0
2015-04-24 11:10:00,90.79,90.93,90.78,90.93,68600.0,85.4551,85.5869,85.4457,85.5869,68600.0
2015-04-24 11:20:00,90.94,90.94,90.8,90.87,196500.0,85.5963,85.5963,85.4645,85.5304,196500.0
2015-04-24 11:30:00,90.87,91.12,90.86,91.1,76500.0,85.5304,85.7657,85.521,85.7469,76500.0
2015-04-24 11:40:00,91.1,91.16,90.91,90.93,49300.0,85.7469,85.8034,85.5681,85.5869,49300.0
2015-04-24 11:50:00,90.93,90.99,90.88,90.9,90900.0,85.5869,85.6434,85.5398,85.5587,90900.0
2015-04-24 12:00:00,90.9,90.96,90.88,90.91,44300.0,85.5587,85.6151,85.5398,85.5681,44300.0
2015-04-24 12:10:00,90.91,90.97,90.9,90.95,45600.0,85.5681,85.6245,85.5587,85.6057,45600.0
2015-04-24 12:20:00,90.95,91.09,90.95,91.02,55600.0,85.6057,85.7375,85.6057,85.6716,55600.0
2015-04-24 12:30:00,91.03,91.09,90.95,90.98,34400.0,85.681,85.7375,85.6057,85.634,34400.0
2015-04-24 12:40:00,90.98,90.98,90.82,90.86,48400.0,85.634,85.634,85.4834,85.521,48400.0
2015-04-24 12:50:00,90.86,90.96,90.83,90.92,49700.0,85.521,85.6151,85.4928,85.5775,49700.0
2015-04-24 13:00:00,90.91,90.94,90.83,90.84,43000.0,85.5681,85.5963,85.4928,85.5022,43000.0
2015-04-24 13:10:00,90.84,90.99,90.84,90.99,38900.0,85.5022,85.6434,85.5022,85.6434,38900.0
2015-04-24 13:20:00,90.99,91.1,90.97,91.05,37300.0,85.6434,85.7469,85.6245,85.6998,37300.0
2015-04-24 13:30:00,91.06,91.06,90.9,90.92,32200.0,85.7093,85.7093,85.5587,85.5775,32200.0
2015-04-24 13:40:00,90.92,91.03,90.92,90.98,38300.0,85.5775,85.681,85.5775,85.634,38300.0
2015-04-24 13:50:00,90.96,91.03,90.93,91.0,36500.0,85.6151,85.681,85.5869,85.6528,36500.0
2015-04-24 14:00:00,91.0,91.05,90.97,91.01,35000.0,85.6528,85.6998,85.6245,85.6622,35000.0
2015-04-24 14:10:00,91.01,91.08,90.98,91.03,32500.0,85.6622,85.7281,85.634,85.681,32500.0
2015-04-24 14:20:00,91.03,91.05,90.97,91.04,37100.0,85.681,85.6998,85.6245,85.6904,37100.0
2015-04-24 14:30:00,91.03,91.04,90.94,90.95,41100.0,85.681,85.6904,85.5963,85.6057,41100.0
2015-04-24 14:40:00,90.95,91.01,90.84,90.86,63100.0,85.6057,85.6622,85.5022,85.521,63100.0
2015-04-24 14:50:00,90.87,90.92,90.75,90.77,60600.0,85.5304,85.5775,85.4175,85.4363,60600.0
2015-04-24 15:00:00,90.76,90.82,90.65,90.73,60900.0,85.4269,85.4834,85.3233,85.3986,60900.0
2015-04-24 15:10:00,90.73,90.8,90.71,90.73,65200.0,85.3986,85.4645,85.3798,85.3986,65200.0
2015-04-24 15:20:00,90.73,90.78,90.67,90.77,84600.0,85.3986,85.4457,85.3422,85.4363,84600.0
2015-04-24 15:30:00,90.76,90.78,90.7,90.71,81500.0,85.4269,85.4457,85.3704,85.3798,81500.0
2015-04-24 15:40:00,90.72,90.79,90.63,90.73,112700.0,85.3892,85.4551,85.3045,85.3986,112700.0
2015-04-24 15:50:00,90.73,90.75,90.65,90.72,219800.0,85.3986,85.4175,85.3233,85.3892,219800.0
2015-04-27 09:30:00,90.88,91.27,90.51,90.74,160400.0,85.5398,85.9069,85.1916,85.4081,160400.0
2015-04-27 09:40:00,90.7,90.74,90.24,90.5,151600.0,85.3704,85.4081,84.9374,85.1822,151600.0
2015-04-27 09:50:00,90.49,90.58,90.41,90.55,167300.0,85.1727,85.2575,85.0974,85.2292,167300.0
2015-04-27 10:00:00,90.54,90.69,90.48,90.52,93500.0,85.2198,85.361,85.1633,85.201,93500.0
2015-04-27 10:10:00,90.51,90.66,90.48,90.62,104600.0,85.1916,85.3328,85.1633,85.2951,104600.0
2015-04-27 10:20:00,90.62,90.63,90.5,90.58,93000.0,85.2951,85.3045,85.1822,85.2575,93000.0
2015-04-27 10:30:00,90.58,90.63,90.49,90.54,72200.0,85.2575,85.3045,85.1727,85.2198,72200.0
2015-04-27 10:40:00,90.54,90.66,90.53,90.58,57500.0,85.2198,85.3328,85.2104,85.2575,57500.0
2015-04-27 10:50:00,90.59,90.63,90.39,90.5,63500.0,85.2669,85.3045,85.0786,85.1822,63500.0
2015-04-27 11:00:00,90.5,90.58,90.42,90.58,112700.0,85.1822,85.2575,85.1069,85.2575,112700.0
2015-04-27 11:10:00,90.59,90.68,90.5,90.59,67800.0,85.2669,85.3516,85.1822,85.2669,67800.0
2015-04-27 11:20:00,90.6,90.64,90.46,90.49,68400.0,85.2763,85.3139,85.1445,85.1727,68400.0
2015-04-27 11:30:00,90.5,90.65,90.44,90.59,75800.0,85.1822,85.3233,85.1257,85.2669,75800.0
2015-04-27 11:40:00,90.59,90.64,90.43,90.43,79400.0,85.2669,85.3139,85.1163,85.1163,79400.0
2015-04-27 11:50:00,90.43,90.47,90.27,90.41,66300.0,85.1163,85.1539,84.9657,85.0974,66300.0
2015-04-27 12:00:00,90.43,90.45,90.22,90.23,72800.0,85.1163,85.1351,84.9186,84.928,72800.0
2015-04-27 12:10:00,90.24,90.24,89.93,89.94,103800.0,84.9374,84.9374,84.6457,84.6551,103800.0
2015-04-27 12:20:00,89.94,90.09,89.9,90.04,60600.0,84.6551,84.7963,84.6174,84.7492,60600.0
2015-04-27 12:30:00,90.04,90.08,89.91,89.95,61100.0,84.7492,84.7868,84.6268,84.6645,61100.0
2015-04-27 12:40:00,89.95,89.95,89.79,89.84,68900.0,84.6645,84.6645,84.5139,84.5609,68900.0
2015-04-27 12:50:00,89.83,89.9,89.69,89.89,84700.0,84.5515,84.6174,84.4198,84.608,84700.0
2015-04-27 13:00:00,89.88,90.08,89.86,90.07,49800.0,84.5986,84.7868,84.5798,84.7774,49800.0
2015-04-27 13:10:00,90.07,90.1,89.92,89.97,63200.0,84.7774,84.8057,84.6362,84.6833,63200.0
2015-04-27 13:20:00,89.97,90.06,89.87,90.05,55900.0,84.6833,84.768,84.5892,84.7586,55900.0
2015-04-27 13:30:00,90.04,90.18,90.03,90.17,57300.0,84.7492,84.881,84.7398,84.8716,57300.0
2015-04-27 13:40:00,90.15,90.28,90.15,90.25,115200.0,84.8527,84.9751,84.8527,84.9469,115200.0
2015-04-27 13:50:00,90.25,90.28,90.19,90.19,81300.0,84.9469,84.9751,84.8904,84.8904,81300.0
2015-04-27 14:00:00,90.19,90.2,90.09,90.15,86600.0,84.8904,84.8998,84.7963,84.8527,86600.0
2015-04-27 14:10:00,90.16,90.21,90.08,90.13,73000.0,84.8621,84.9092,84.7868,84.8339,73000.0
2015-04-27 14:20:00,90.13,90.32,90.06,90.24,173900.0,84.8339,85.0127,84.768,84.9374,173900.0
2015-04-27 14:30:00,90.24,90.26,89.94,89.97,74700.0,84.9374,84.9563,84.6551,84.6833,74700.0
2015-04-27 14:40:00,89.98,90.1,89.95,90.01,74200.0,84.6927,84.8057,84.6645,84.721,74200.0
2015-04-27 14:50:00,90.02,90.06,89.91,90.02,99100.0,84.7304,84.768,84.6268,84.7304,99100.0
2015-04-27 15:00:00,90.02,90.12,89.97,90.07,96800.0,84.7304,84.8245,84.6833,84.7774,96800.0
2015-04-27 15:10:00,90.06,90.2,89.92,89.92,89500.0,84.768,84.8998,84.6362,84.6362,89500.0
2015-04-27 15:20:00,89.94,90.14,89.91,89.95,98300.0,84.6551,84.8433,84.6268,84.6645,98300.0
2015-04-27 15:30:00,89.96,90.01,89.81,89.93,150100.0,84.6739,84.721,84.5327,84.6457,150100.0
2015-04-27 15:40:00,89.93,90.05,89.9,89.93,140900.0,84.6457,84.7586,84.6174,84.6457,140900.0
2015-04-27 15:50:00,89.92,89.95,89.78,89.83,451900.0,84.6362,84.6645,84.5045,84.5515,451900.0
2015-04-28 09:30:00,89.65,89.84,89.31,89.75,267500.0,84.3821,84.5609,84.0621,84.4762,267500.0
2015-04-28 09:40:00,89.78,90.14,89.78,89.98,94500.0,84.5045,84.8433,84.5045,84.6927,94500.0
2015-04-28 09:50:00,89.98,90.44,89.97,90.22,111300.0,84.6927,85.1257,84.6833,84.9186,111300.0
2015-04-28 10:00:00,90.17,90.17,89.62,89.63,167700.0,84.8716,84.8716,84.3539,84.3633,167700.0
2015-04-28 10:10:00,89.63,89.8,89.42,89.55,103000.0,84.3633,84.5233,84.1656,84.288,103000.0
2015-04-28 10:20:00,89.56,89.81,89.55,89.59,128100.0,84.2974,84.5327,84.288,84.3256,128100.0
2015-04-28 10:30:00,89.61,89.93,89.59,89.89,115800.0,84.3445,84.6457,84.3256,84.608,115800.0
2015-04-28 10:40:00,89.91,90.08,89.89,89.97,117900.0,84.6268,84.7868,84.608,84.6833,117900.0
2015-04-28 10:50:00,89.99,90.1,89.87,89.89,92600.0,84.7021,84.8057,84.5892,84.608,92600.0
2015-04-28 11:00:00,89.89,90.15,89.88,90.15,72200.0,84.608,84.8527,84.5986,84.8527,72200.0
2015-04-28 11:10:00,90.15,90.25,90.03,90.05,71800.0,84.8527,84.9469,84.7398,84.7586,71800.0
2015-04-28 11:20:00,90.06,90.15,89.99,90.0,77800.0,84.768,84.8527,84.7021,84.7115,77800.0
2015-04-28 11:30:00,89.99,90.2,89.92,90.1,100700.0,84.7021,84.8998,84.6362,84.8057,100700.0
2015-04-28 11:40:00,90.1,90.1,89.92,90.09,82400.0,84.8057,84.8057,84.6362,84.7963,82400.0
2015-04-28 11:50:00,90.09,90.09,89.82,89.93,128500.0,84.7963,84.7963,84.5421,84.6457,128500.0
2015-04-28 12:00:00,89.93,90.14,89.92,90.12,61400.0,84.6457,84.8433,84.6362,84.8245,61400.0
2015-04-28 12:10:00,90.12,90.19,90.06,90.08,66300.0,84.8245,84.8904,84.768,84.7868,66300.0
2015-04-28 12:20:00,90.09,90.13,90.01,90.06,79700.0,84.7963,84.8339,84.721,84.768,79700.0
2015-04-28 12:30:00,90.07,90.12,89.95,90.02,126600.0,84.7774,84.8245,84.6645,84.7304,126600.0
2015-04-28 12:40:00,90.02,90.04,89.97,89.97,78000.0,84.7304,84.7492,84.6833,84.6833,78000.0
2015-04-28 12:50:00,89.97,90.19,89.97,90.13,43800.0,84.6833,84.8904,84.6833,84.8339,43800.0
2015-04-28 13:00:00,90.13,90.26,90.08,90.22,67500.0,84.8339,84.9563,84.7868,84.9186,67500.0
2015-04-28 13:10:00,90.21,90.22,90.14,90.17,48600.0,84.9092,84.9186,84.8433,84.8716,48600.0
2015-04-28 13:20:00,90.17,90.22,90.1,90.16,72300.0,84.8716,84.9186,84.8057,84.8621,72300.0
2015-04-28 13:30:00,90.16,90.17,90.03,90.07,68300.0,84.8621,84.8716,84.7398,84.7774,68300.0
2015-04-28 13:40:00,90.07,90.12,90.01,90.12,102600.0,84.7774,84.8245,84.721,84.8245,102600.0
2015-04-28 13:50:00,90.11,90.14,89.99,90.0,69300.0,84.8151,84.8433,84.7021,84.7115,69300.0
2015-04-28 14:00:00,90.0,90.03,89.91,89.97,129200.0,84.7115,84.7398,84.6268,84.6833,129200.0
2015-04-28 14:10:00,89.97,89.99,89.79,89.83,115000.0,84.6833,84.7021,84.5139,84.5515,115000.0
2015-04-28 14:20:00,89.83,89.88,89.74,89.88,78000.0,84.5515,84.5986,84.4668,84.5986,78000.0
2015-04-28 14:30:00,89.88,89.99,89.86,89.89,91700.0,84.5986,84.7021,84.5798,84.608,91700.0
2015-04-28 14:40:00,89.89,89.94,89.82,89.83,81400.0,84.608,84.6551,84.5421,84.5515,81400.0
2015-04-28 14:50:00,89.85,89.85,89.75,89.81,84300.0,84.5704,84.5704,84.4762,84.5327,84300.0
2015-04-28 15:00:00,89.8,89.98,89.77,89.98,131400.0,84.5233,84.6927,84.4951,84.6927,131400.0
2015-04-28 15:10:00,89.98,90.07,89.96,89.96,108300.0,84.6927,84.7774,84.6739,84.6739,108300.0
2015-04-28 15:20:00,89.96,90.05,89.95,90.04,81000.0,84.6739,84.7586,84.6645,84.7492,81000.0
2015-04-28 15:30:00,90.05,90.12,90.02,90.09,116600.0,84.7586,84.8245,84.7304,84.7963,116600.0
2015-04-28 15:40:00,90.09,90.12,90.06,90.07,184800.0,84.7963,84.8245,84.768,84.7774,184800.0
2015-04-28 15:50:00,90.06,90.23,90.03,90.22,284200.0,84.768,84.928,84.7398,84.9186,284200.0
2015-04-29 09:30:00,91.13,92.73,90.69,92.44,713400.0,85.7751,87.2811,85.361,87.0082,713400.0
2015-04-29 09:40:00,92.42,93.59,92.38,93.16,683400.0,86.9893,88.0906,86.9517,87.6859,683400.0
2015-04-29 09:50:00,93.16,93.21,92.5,92.58,334700.0,87.6859,87.7329,87.0646,87.1399,334700.0
2015-04-29 10:00:00,92.55,92.61,92.01,92.31,293400.0,87.1117,87.1682,86.6034,86.8858,293400.0
2015-04-29 10:10:00,92.3,92.63,92.18,92.36,193600.0,86.8764,87.187,86.7634,86.9329,193600.0
2015-04-29 10:20:00,92.35,92.44,91.72,91.79,325800.0,86.9235,87.0082,86.3305,86.3964,325800.0
2015-04-29 10:30:00,91.77,91.84,91.67,91.74,245100.0,86.3775,86.4434,86.2834,86.3493,245100.0
2015-04-29 10:40:00,91.75,91.76,91.48,91.51,201600.0,86.3587,86.3681,86.1046,86.1328,201600.0
2015-04-29 10:50:00,91.52,91.6,91.27,91.33,174000.0,86.1422,86.2175,85.9069,85.9634,174000.0
2015-04-29 11:00:00,91.32,91.45,91.17,91.18,226800.0,85.954,86.0763,85.8128,85.8222,226800.0
2015-04-29 11:10:00,91.18,91.19,90.87,90.93,194700.0,85.8222,85.8316,85.5304,85.5869,194700.0
2015-04-29 11:20:00,90.94,91.14,90.76,90.97,261100.0,85.5963,85.7846,85.4269,85.6245,261100.0
2015-04-29 11:30:00,90.97,91.03,90.63,90.72,108400.0,85.6245,85.681,85.3045,85.3892,108400.0
2015-04-29 11:40:00,90.72,90.94,90.68,90.92,84600.0,85.3892,85.5963,85.3516,85.5775,84600.0
2015-04-29 11:50:00,90.92,91.2,90.87,91.0,129700.0,85.5775,85.841,85.5304,85.6528,129700.0
2015-04-29 12:00:00,91.0,91.0,90.72,90.78,86400.0,85.6528,85.6528,85.3892,85.4457,86400.0
2015-04-29 12:10:00,90.77,90.79,90.18,90.27,131600.0,85.4363,85.4551,84.881,84.9657,131600.0
2015-04-29 12:20:00,90.29,90.4,90.19,90.22,122300.0,84.9845,85.088,84.8904,84.9186,122300.0
2015-04-29 12:30:00,90.23,90.3,89.81,89.83,228000.0,84.928,84.9939,84.5327,84.5515,228000.0
2015-04-29 12:40:00,89.84,90.29,89.83,90.28,121700.0,84.5609,84.9845,84.5515,84.9751,121700.0
2015-04-29 12:50:00,90.28,90.47,90.21,90.38,143100.0,84.9751,85.1539,84.9092,85.0692,143100.0
2015-04-29 13:00:00,90.38,90.39,90.09,90.26,139800.0,85.0692,85.0786,84.7963,84.9563,139800.0
2015-04-29 13:10:00,90.24,90.47,90.23,90.44,109700.0,84.9374,85.1539,84.928,85.1257,109700.0
2015-04-29 13:20:00,90.44,90.6,90.35,90.35,151100.0,85.1257,85.2763,85.041,85.041,151100.0
2015-04-29 13:30:00,90.35,90.42,90.24,90.26,107700.0,85.041,85.1069,84.9374,84.9563,107700.0
2015-04-29 13:40:00,90.28,90.65,90.28,90.58,99000.0,84.9751,85.3233,84.9751,85.2575,99000.0
2015-04-29 13:50:00,90.58,90.61,90.45,90.51,160500.0,85.2575,85.2857,85.1351,85.1916,160500.0
2015-04-29 14:00:00,90.51,90.79,90.38,90.66,287400.0,85.1916,85.4551,85.0692,85.3328,287400.0
2015-04-29 14:10:00,90.65,90.67,90.31,90.55,119200.0,85.3233,85.3422,85.0033,85.2292,119200.0
2015-04-29 14:20:00,90.55,90.56,90.4,90.43,158600.0,85.2292,85.2386,85.088,85.1163,158600.0
2015-04-29 14:30:00,90.44,90.62,90.41,90.54,109200.0,85.1257,85.2951,85.0974,85.2198,109200.0
2015-04-29 14:40:00,90.55,90.78,90.54,90.63,111800.0,85.2292,85.4457,85.2198,85.3045,111800.0
2015-04-29 14:50:00,90.63,90.66,90.45,90.48,201100.0,85.3045,85.3328,85.1351,85.1633,201100.0
2015-04-29 15:00:00,90.5,90.54,90.16,90.3,153200.0,85.1822,85.2198,84.8621,84.9939,153200.0
2015-04-29 15:10:00,90.31,90.38,90.09,90.37,153000.0,85.0033,85.0692,84.7963,85.0598,153000.0
2015-04-29 15:20:00,90.36,90.5,90.34,90.44,108800.0,85.0504,85.1822,85.0316,85.1257,108800.0
2015-04-29 15:30:00,90.44,90.51,90.36,90.37,182300.0,85.1257,85.1916,85.0504,85.0598,182300.0
2015-04-29 15:40:00,90.37,90.46,90.1,90.19,339500.0,85.0598,85.1445,84.8057,84.8904,339500.0
2015-04-29 15:50:00,90.18,90.28,90.14,90.24,741500.0,84.881,84.9751,84.8433,84.9374,741500.0
2015-04-30 09:30:00,90.25,91.39,90.06,91.03,194800.0,84.9469,86.0199,84.768,85.681,194800.0
2015-04-30 09:40:00,91.0,91.18,90.55,90.61,163300.0,85.6528,85.8222,85.2292,85.2857,163300.0
2015-04-30 09:50:00,90.56,90.59,89.8,89.88,197900.0,85.2386,85.2669,84.5233,84.5986,197900.0
2015-04-30 10:00:00,89.85,90.28,89.81,90.01,121200.0,84.5704,84.9751,84.5327,84.721,121200.0
2015-04-30 10:10:00,90.01,90.23,89.82,89.85,94500.0,84.721,84.928,84.5421,84.5704,94500.0
2015-04-30 10:20:00,89.86,89.95,89.7,89.89,172500.0,84.5798,84.6645,84.4292,84.608,172500.0
2015-04-30 10:30:00,89.89,90.05,89.8,89.99,120700.0,84.608,84.7586,84.5233,84.7021,120700.0
2015-04-30 10:40:00,90.0,90.06,89.93,90.0,166100.0,84.7115,84.768,84.6457,84.7115,166100.0
2015-04-30 10:50:00,90.0,90.03,89.87,89.93,269600.0,84.7115,84.7398,84.5892,84.6457,269600.0
2015-04-30 11:00:00,89.93,90.46,89.93,90.37,100500.0,84.6457,85.1445,84.6457,85.0598,100500.0
2015-04-30 11:10:00,90.37,90.72,90.36,90.66,118900.0,85.0598,85.3892,85.0504,85.3328,118900.0
2015-04-30 11:20:00,90.67,90.9,90.6,90.81,167700.0,85.3422,85.5587,85.2763,85.4739,167700.0
2015-04-30 11:30:00,90.8,90.93,90.74,90.82,155500.0,85.4645,85.5869,85.4081,85.4834,155500.0
2015-04-30 11:40:00,90.82,91.03,90.8,90.98,281200.0,85.4834,85.681,85.4645,85.634,281200.0
2015-04-30 11:50:00,90.99,91.01,90.82,90.83,214300.0,85.6434,85.6622,85.4834,85.4928,214300.0
2015-04-30 12:00:00,90.82,90.89,90.45,90.46,85400.0,85.4834,85.5492,85.1351,85.1445,85400.0
2015-04-30 12:10:00,90.47,90.55,90.37,90.49,64600.0,85.1539,85.2292,85.0598,85.1727,64600.0
2015-04-30 12:20:00,90.51,90.55,90.42,90.45,85300.0,85.1916,85.2292,85.1069,85.1351,85300.0
2015-04-30 12:30:00,90.46,90.54,90.4,90.45,179300.0,85.1445,85.2198,85.088,85.1351,179300.0
2015-04-30 12:40:00,90.46,90.5,90.35,90.39,147300.0,85.1445,85.1822,85.041,85.0786,147300.0
2015-04-30 12:50:00,90.4,90.4,90.13,90.25,52200.0,85.088,85.088,84.8339,84.9469,52200.0
2015-04-30 13:00:00,90.25,90.35,90.14,90.21,43900.0,84.9469,85.041,84.8433,84.9092,43900.0
2015-04-30 13:10:00,90.21,90.25,90.06,90.21,42200.0,84.9092,84.9469,84.768,84.9092,42200.0
2015-04-30 13:20:00,90.22,90.32,90.08,90.28,134900.0,84.9186,85.0127,84.7868,84.9751,134900.0
2015-04-30 13:30:00,90.26,90.36,90.23,90.3,89400.0,84.9563,85.0504,84.928,84.9939,89400.0
2015-04-30 13:40:00,90.3,90.44,90.28,90.39,85300.0,84.9939,85.1257,84.9751,85.0786,85300.0
2015-04-30 13:50:00,90.37,90.42,90.33,90.38,106300.0,85.0598,85.1069,85.0222,85.0692,106300.0
2015-04-30 14:00:00,90.38,90.41,90.33,90.33,330600.0,85.0692,85.0974,85.0222,85.0222,330600.0
2015-04-30 14:10:00,90.33,90.37,90.23,90.27,59300.0,85.0222,85.0598,84.928,84.9657,59300.0
2015-04-30 14:20:00,90.26,90.27,89.92,89.96,104500.0,84.9563,84.9657,84.6362,84.6739,104500.0
2015-04-30 14:30:00,89.97,90.06,89.9,90.06,171700.0,84.6833,84.768,84.6174,84.768,171700.0
2015-04-30 14:40:00,90.04,90.07,89.91,89.98,167500.0,84.7492,84.7774,84.6268,84.6927,167500.0
2015-04-30 14:50:00,89.98,89.98,89.74,89.8,88000.0,84.6927,84.6927,84.4668,84.5233,88000.0
2015-04-30 15:00:00,89.78,89.94,89.66,89.85,385900.0,84.5045,84.6551,84.3915,84.5704,385900.0
2015-04-30 15:10:00,89.85,90.15,89.79,90.04,303900.0,84.5704,84.8527,84.5139,84.7492,303900.0
2015-04-30 15:20:00,90.04,90.05,89.86,89.92,257800.0,84.7492,84.7586,84.5798,84.6362,257800.0
2015-04-30 15:30:00,89.93,90.1,89.86,90.04,122100.0,84.6457,84.8057,84.5798,84.7492,122100.0
2015-04-30 15:40:00,90.02,90.03,89.82,89.97,261900.0,84.7304,84.7398,84.5421,84.6833,261900.0
2015-04-30 15:50:00,89.95,90.25,89.93,90.22,507100.0,84.6645,84.9469,84.6457,84.9186,507100.0
2015-05-01 09:30:00,90.36,91.2,90.26,91.06,220600.0,85.0504,85.841,84.9563,85.7093,220600.0
2015-05-01 09:40:00,91.04,91.31,90.91,91.26,146500.0,85.6904,85.9446,85.5681,85.8975,146500.0
2015-05-01 09:50:00,91.26,91.31,90.93,91.04,198600.0,85.8975,85.9446,85.5869,85.6904,198600.0
2015-05-01 10:00:00,91.01,91.17,90.63,90.74,185000.0,85.6622,85.8128,85.3045,85.4081,185000.0
2015-05-01 10:10:00,90.73,91.05,90.54,91.01,104200.0,85.3986,85.6998,85.2198,85.6622,104200.0
2015-05-01 10:20:00,91.01,91.12,90.88,90.96,98900.0,85.6622,85.7657,85.5398,85.6151,98900.0
2015-05-01 10:30:00,90.98,91.0,90.65,90.66,81300.0,85.634,85.6528,85.3233,85.3328,81300.0
2015-05-01 10:40:00,90.65,90.69,90.43,90.53,73100.0,85.3233,85.361,85.1163,85.2104,73100.0
2015-05-01 10:50:00,90.55,90.7,90.54,90.59,60900.0,85.2292,85.3704,85.2198,85.2669,60900.0
2015-05-01 11:00:00,90.59,90.73,90.52,90.53,51200.0,85.2669,85.3986,85.201,85.2104,51200.0
2015-05-01 11:10:00,90.51,90.58,90.31,90.55,119900.0,85.1916,85.2575,85.0033,85.2292,119900.0
2015-05-01 11:20:00,90.56,90.75,90.48,90.74,54800.0,85.2386,85.4175,85.1633,85.4081,54800.0
2015-05-01 11:30:00,90.75,90.8,90.62,90.64,47100.0,85.4175,85.4645,85.2951,85.3139,47100.0
2015-05-01 11:40:00,90.64,90.65,90.44,90.5,93700.0,85.3139,85.3233,85.1257,85.1822,93700.0
2015-05-01 11:50:00,90.5,90.66,90.48,90.55,64400.0,85.1822,85.3328,85.1633,85.2292,64400.0
2015-05-01 12:00:00,90.53,90.56,90.37,90.45,50700.0,85.2104,85.2386,85.0598,85.1351,50700.0
2015-05-01 12:10:00,90.45,90.48,90.37,90.44,44000.0,85.1351,85.1633,85.0598,85.1257,44000.0
2015-05-01 12:20:00,90.44,90.5,90.37,90.49,44200.0,85.1257,85.1822,85.0598,85.1727,44200.0
2015-05-01 12:30:00,90.49,90.68,90.48,90.64,66300.0,85.1727,85.3516,85.1633,85.3139,66300.0
2015-05-01 12:40:00,90.63,90.64,90.51,90.53,36500.0,85.3045,85.3139,85.1916,85.2104,36500.0
2015-05-01 12:50:00,90.53,90.62,90.47,90.6,40100.0,85.2104,85.2951,85.1539,85.2763,40100.0
2015-05-01 13:00:00,90.61,90.61,90.45,90.47,37800.0,85.2857,85.2857,85.1351,85.1539,37800.0
2015-05-01 13:10:00,90.45,90.59,90.42,90.54,42600.0,85.1351,85.2669,85.1069,85.2198,42600.0
2015-05-01 13:20:00,90.54,90.6,90.49,90.52,42900.0,85.2198,85.2763,85.1727,85.201,42900.0
2015-05-01 13:30:00,90.52,90.66,90.5,90.63,36500.0,85.201,85.3328,85.1822,85.3045,36500.0
2015-05-01 13:40:00,90.63,90.7,90.55,90.63,37600.0,85.3045,85.3704,85.2292,85.3045,37600.0
2015-05-01 13:50:00,90.63,90.85,90.63,90.73,59600.0,85.3045,85.5116,85.3045,85.3986,59600.0
2015-05-01 14:00:00,90.74,90.79,90.67,90.72,56800.0,85.4081,85.4551,85.3422,85.3892,56800.0
2015-05-01 14:10:00,90.71,90.84,90.67,90.77,57600.0,85.3798,85.5022,85.3422,85.4363,57600.0
2015-05-01 14:20:00,90.77,90.87,90.7,90.86,45100.0,85.4363,85.5304,85.3704,85.521,45100.0
2015-05-01 14:30:00,90.88,90.89,90.78,90.88,39900.0,85.5398,85.5492,85.4457,85.5398,39900.0
2015-05-01 14:40:00,90.88,90.9,90.73,90.81,43900.0,85.5398,85.5587,85.3986,85.4739,43900.0
2015-05-01 14:50:00,90.81,90.97,90.8,90.94,103400.0,85.4739,85.6245,85.4645,85.5963,103400.0
2015-05-01 15:00:00,90.94,90.96,90.81,90.91,79300.0,85.5963,85.6151,85.4739,85.5681,79300.0
2015-05-01 15:10:00,90.91,91.02,90.89,91.01,102700.0,85.5681,85.6716,85.5492,85.6622,102700.0
2015-05-01 15:20:00,91.01,91.05,90.96,90.98,135800.0,85.6622,85.6998,85.6151,85.634,135800.0
2015-05-01 15:30:00,90.99,91.03,90.87,91.0,162800.0,85.6434,85.681,85.5304,85.6528,162800.0
2015-05-01 15:40:00,91.0,91.07,90.98,91.02,122400.0,85.6528,85.7187,85.634,85.6716,122400.0
2015-05-01 15:50:00,91.01,91.28,91.01,91.24,367600.0,85.6622,85.9163,85.6622,85.8787,367600.0
2015-05-04 09:30:00,91.49,91.5,90.81,90.97,226800.0,86.114,86.1234,85.4739,85.6245,226800.0
2015-05-04 09:40:00,90.97,91.44,90.96,91.28,119400.0,85.6245,86.0669,85.6151,85.9163,119400.0
2015-05-04 09:50:00,91.28,91.5,91.16,91.22,132400.0,85.9163,86.1234,85.8034,85.8599,132400.0
2015-05-04 10:00:00,91.2,91.49,91.18,91.45,79500.0,85.841,86.114,85.8222,86.0763,79500.0
2015-05-04 10:10:00,91.45,91.84,91.39,91.81,198600.0,86.0763,86.4434,86.0199,86.4152,198600.0
2015-05-04 10:20:00,91.81,91.89,91.68,91.86,120300.0,86.4152,86.4905,86.2928,86.4622,120300.0
2015-05-04 10:30:00,91.87,91.99,91.53,91.53,203600.0,86.4717,86.5846,86.1516,86.1516,203600.0
2015-05-04 10:40:00,91.53,91.71,91.51,91.61,142100.0,86.1516,86.3211,86.1328,86.2269,142100.0
2015-05-04 10:50:00,91.6,91.72,91.59,91.65,78600.0,86.2175,86.3305,86.2081,86.2646,78600.0
2015-05-04 11:00:00,91.65,91.7,91.58,91.59,105500.0,86.2646,86.3116,86.1987,86.2081,105500.0
2015-05-04 11:10:00,91.59,91.65,91.53,91.61,86400.0,86.2081,86.2646,86.1516,86.2269,86400.0
2015-05-04 11:20:00,91.61,91.67,91.53,91.58,92600.0,86.2269,86.2834,86.1516,86.1987,92600.0
2015-05-04 11:30:00,91.57,91.6,91.37,91.44,73000.0,86.1893,86.2175,86.001,86.0669,73000.0
2015-05-04 11:40:00,91.43,91.61,91.43,91.56,45100.0,86.0575,86.2269,86.0575,86.1799,45100.0
2015-05-04 11:50:00,91.56,91.57,91.34,91.54,46900.0,86.1799,86.1893,85.9728,86.161,46900.0
2015-05-04 12:00:00,91.54,91.62,91.49,91.54,58700.0,86.161,86.2363,86.114,86.161,58700.0
2015-05-04 12:10:00,91.55,91.59,91.47,91.49,71700.0,86.1705,86.2081,86.0952,86.114,71700.0
2015-05-04 12:20:00,91.49,91.52,91.39,91.51,49100.0,86.114,86.1422,86.0199,86.1328,49100.0
2015-05-04 12:30:00,91.51,91.51,91.39,91.46,54600.0,86.1328,86.1328,86.0199,86.0858,54600.0
2015-05-04 12:40:00,91.45,91.48,91.42,91.43,45200.0,86.0763,86.1046,86.0481,86.0575,45200.0
2015-05-04 12:50:00,91.44,91.49,91.36,91.37,35200.0,86.0669,86.114,85.9916,86.001,35200.0
2015-05-04 13:00:00,91.36,91.4,91.22,91.28,66900.0,85.9916,86.0293,85.8599,85.9163,66900.0
2015-05-04 13:10:00,91.27,91.49,91.24,91.47,74600.0,85.9069,86.114,85.8787,86.0952,74600.0
2015-05-04 13:20:00,91.47,91.52,91.4,91.47,73900.0,86.0952,86.1422,86.0293,86.0952,73900.0
2015-05-04 13:30:00,91.47,91.52,91.44,91.47,102400.0,86.0952,86.1422,86.0669,86.0952,102400.0
2015-05-04 13:40:00,91.47,91.53,91.44,91.5,75800.0,86.0952,86.1516,86.0669,86.1234,75800.0
2015-05-04 13:50:00,91.49,91.6,91.49,91.56,32500.0,86.114,86.2175,86.114,86.1799,32500.0
2015-05-04 14:00:00,91.57,91.64,91.42,91.56,51300.0,86.1893,86.2552,86.0481,86.1799,51300.0
2015-05-04 14:10:00,91.57,91.6,91.49,91.56,81200.0,86.1893,86.2175,86.114,86.1799,81200.0
2015-05-04 14:20:00,91.56,91.68,91.52,91.58,162700.0,86.1799,86.2928,86.1422,86.1987,162700.0
2015-05-04 14:30:00,91.58,91.65,91.56,91.62,35000.0,86.1987,86.2646,86.1799,86.2363,35000.0
2015-05-04 14:40:00,91.62,91.68,91.53,91.59,54900.0,86.2363,86.2928,86.1516,86.2081,54900.0
2015-05-04 14:50:00,91.59,91.6,91.54,91.55,52200.0,86.2081,86.2175,86.161,86.1705,52200.0
2015-05-04 15:00:00,91.55,91.56,91.48,91.49,67300.0,86.1705,86.1799,86.1046,86.114,67300.0
2015-05-04 15:10:00,91.49,91.59,91.47,91.53,66700.0,86.114,86.2081,86.0952,86.1516,66700.0
2015-05-04 15:20:00,91.54,91.6,91.49,91.49,75800.0,86.161,86.2175,86.114,86.114,75800.0
2015-05-04 15:30:00,91.49,91.54,91.43,91.43,99000.0,86.114,86.161,86.0575,86.0575,99000.0
2015-05-04 15:40:00,91.44,91.48,91.27,91.27,181800.0,86.0669,86.1046,85.9069,85.9069,181800.0
2015-05-04 15:50:00,91.27,91.32,91.17,91.2,263700.0,85.9069,85.954,85.8128,85.841,263700.0
2015-05-05 09:30:00,91.14,91.92,91.03,91.56,162100.0,85.7846,86.5187,85.681,86.1799,162100.0
2015-05-05 09:40:00,91.56,91.67,91.42,91.52,68200.0,86.1799,86.2834,86.0481,86.1422,68200.0
2015-05-05 09:50:00,91.53,91.61,91.33,91.33,107800.0,86.1516,86.2269,85.9634,85.9634,107800.0
2015-05-05 10:00:00,91.36,91.51,91.23,91.5,89700.0,85.9916,86.1328,85.8693,86.1234,89700.0
2015-05-05 10:10:00,91.49,91.52,91.2,91.29,55600.0,86.114,86.1422,85.841,85.9257,55600.0
2015-05-05 10:20:00,91.24,91.53,91.22,91.39,40400.0,85.8787,86.1516,85.8599,86.0199,40400.0
2015-05-05 10:30:00,91.4,91.47,91.33,91.38,60900.0,86.0293,86.0952,85.9634,86.0105,60900.0
2015-05-05 10:40:00,91.38,91.49,91.32,91.42,60900.0,86.0105,86.114,85.954,86.0481,60900.0
2015-05-05 10:50:00,91.42,91.49,91.38,91.44,68900.0,86.0481,86.114,86.0105,86.0669,68900.0
2015-05-05 11:00:00,91.43,91.48,91.18,91.24,91100.0,86.0575,86.1046,85.8222,85.8787,91100.0
2015-05-05 11:10:00,91.23,91.42,91.19,91.36,90900.0,85.8693,86.0481,85.8316,85.9916,90900.0
2015-05-05 11:20:00,91.37,91.4,91.17,91.2,73000.0,86.001,86.0293,85.8128,85.841,73000.0
2015-05-05 11:30:00,91.19,91.23,91.0,91.12,93800.0,85.8316,85.8693,85.6528,85.7657,93800.0
2015-05-05 11:40:00,91.13,91.26,91.11,91.18,37500.0,85.7751,85.8975,85.7563,85.8222,37500.0
2015-05-05 11:50:00,91.18,91.2,91.08,91.12,37500.0,85.8222,85.841,85.7281,85.7657,37500.0
2015-05-05 12:00:00,91.11,91.22,91.09,91.17,53400.0,85.7563,85.8599,85.7375,85.8128,53400.0
2015-05-05 12:10:00,91.17,91.21,91.09,91.19,33200.0,85.8128,85.8504,85.7375,85.8316,33200.0
2015-05-05 12:20:00,91.2,91.23,91.06,91.13,27100.0,85.841,85.8693,85.7093,85.7751,27100.0
2015-05-05 12:30:00,91.12,91.23,91.07,91.18,32500.0,85.7657,85.8693,85.7187,85.8222,32500.0
2015-05-05 12:40:00,91.17,91.31,91.14,91.31,50900.0,85.8128,85.9446,85.7846,85.9446,50900.0
2015-05-05 12:50:00,91.31,91.34,91.17,91.19,48000.0,85.9446,85.9728,85.8128,85.8316,48000.0
2015-05-05 13:00:00,91.19,91.19,90.97,90.98,34100.0,85.8316,85.8316,85.6245,85.634,34100.0
2015-05-05 13:10:00,90.97,90.98,90.76,90.9,108400.0,85.6245,85.634,85.4269,85.5587,108400.0
2015-05-05 13:20:00,90.89,90.99,90.76,90.95,41600.0,85.5492,85.6434,85.4269,85.6057,41600.0
2015-05-05 13:30:00,90.95,91.09,90.92,91.05,38200.0,85.6057,85.7375,85.5775,85.6998,38200.0
2015-05-05 13:40:00,91.06,91.07,90.96,90.99,33000.0,85.7093,85.7187,85.6151,85.6434,33000.0
2015-05-05 13:50:00,90.98,91.06,90.9,90.98,37200.0,85.634,85.7093,85.5587,85.634,37200.0
2015-05-05 14:00:00,90.97,90.99,90.86,90.96,50500.0,85.6245,85.6434,85.521,85.6151,50500.0
2015-05-05 14:10:00,90.96,91.04,90.95,91.01,36700.0,85.6151,85.6904,85.6057,85.6622,36700.0
2015-05-05 14:20:00,91.01,91.03,90.84,90.89,42100.0,85.6622,85.681,85.5022,85.5492,42100.0
2015-05-05 14:30:00,90.88,90.94,90.8,90.8,58900.0,85.5398,85.5963,85.4645,85.4645,58900.0
2015-05-05 14:40:00,90.81,90.83,90.66,90.67,48600.0,85.4739,85.4928,85.3328,85.3422,48600.0
2015-05-05 14:50:00,90.67,90.69,90.56,90.62,52200.0,85.3422,85.361,85.2386,85.2951,52200.0
2015-05-05 15:00:00,90.62,90.73,90.58,90.59,66600.0,85.2951,85.3986,85.2575,85.2669,66600.0
2015-05-05 15:10:00,90.59,90.76,90.57,90.69,64900.0,85.2669,85.4269,85.248,85.361,64900.0
2015-05-05 15:20:00,90.69,90.84,90.64,90.8,99100.0,85.361,85.5022,85.3139,85.4645,99100.0
2015-05-05 15:30:00,90.8,90.91,90.71,90.85,129900.0,85.4645,85.5681,85.3798,85.5116,129900.0
2015-05-05 15:40:00,90.85,90.91,90.75,90.79,157200.0,85.5116,85.5681,85.4175,85.4551,157200.0
2015-05-05 15:50:00,90.78,90.92,90.77,90.83,288300.0,85.4457,85.5775,85.4363,85.4928,288300.0
2015-05-06 09:30:00,91.05,91.45,90.85,91.16,110900.0,85.6998,86.0763,85.5116,85.8034,110900.0
2015-05-06 09:40:00,91.1,91.13,90.69,90.79,87200.0,85.7469,85.7751,85.361,85.4551,87200.0
2015-05-06 09:50:00,90.77,90.92,90.62,90.9,112000.0,85.4363,85.5775,85.2951,85.5587,112000.0
2015-05-06 10:00:00,90.89,90.98,90.43,90.48,81400.0,85.5492,85.634,85.1163,85.1633,81400.0
2015-05-06 10:10:00,90.51,90.7,90.42,90.58,44200.0,85.1916,85.3704,85.1069,85.2575,44200.0
2015-05-06 10:20:00,90.58,90.76,90.48,90.73,35400.0,85.2575,85.4269,85.1633,85.3986,35400.0
2015-05-06 10:30:00,90.75,90.75,90.41,90.59,38900.0,85.4175,85.4175,85.0974,85.2669,38900.0
2015-05-06 10:40:00,90.61,91.1,90.55,91.08,79800.0,85.2857,85.7469,85.2292,85.7281,79800.0
2015-05-06 10:50:00,91.05,91.17,91.03,91.17,61800.0,85.6998,85.8128,85.681,85.8128,61800.0
2015-05-06 11:00:00,91.18,91.31,91.12,91.24,89200.0,85.8222,85.9446,85.7657,85.8787,89200.0
2015-05-06 11:10:00,91.24,91.24,91.1,91.19,82200.0,85.8787,85.8787,85.7469,85.8316,82200.0
2015-05-06 11:20:00,91.18,91.32,91.1,91.19,84300.0,85.8222,85.954,85.7469,85.8316,84300.0
2015-05-06 11:30:00,91.19,91.29,91.01,91.13,122200.0,85.8316,85.9257,85.6622,85.7751,122200.0
2015-05-06 11:40:00,91.14,91.44,91.14,91.31,73100.0,85.7846,86.0669,85.7846,85.9446,73100.0
2015-05-06 11:50:00,91.3,91.37,91.19,91.26,39200.0,85.9352,86.001,85.8316,85.8975,39200.0
2015-05-06 12:00:00,91.26,91.26,91.04,91.1,34000.0,85.8975,85.8975,85.6904,85.7469,34000.0
2015-05-06 12:10:00,91.1,91.21,91.08,91.2,46100.0,85.7469,85.8504,85.7281,85.841,46100.0
2015-05-06 12:20:00,91.21,91.25,91.16,91.16,45600.0,85.8504,85.8881,85.8034,85.8034,45600.0
2015-05-06 12:30:00,91.16,91.28,91.14,91.25,49900.0,85.8034,85.9163,85.7846,85.8881,49900.0
2015-05-06 12:40:00,91.25,91.28,91.12,91.21,50000.0,85.8881,85.9163,85.7657,85.8504,50000.0
2015-05-06 12:50:00,91.21,91.21,90.96,90.96,50100.0,85.8504,85.8504,85.6151,85.6151,50100.0
2015-05-06 13:00:00,90.96,91.0,90.81,90.84,53600.0,85.6151,85.6528,85.4739,85.5022,53600.0
2015-05-06 13:10:00,90.84,90.9,90.76,90.84,72000.0,85.5022,85.5587,85.4269,85.5022,72000.0
2015-05-06 13:20:00,90.83,90.87,90.6,90.62,60500.0,85.4928,85.5304,85.2763,85.2951,60500.0
2015-05-06 13:30:00,90.62,90.68,90.48,90.64,48200.0,85.2951,85.3516,85.1633,85.3139,48200.0
2015-05-06 13:40:00,90.63,90.7,90.4,90.48,96900.0,85.3045,85.3704,85.088,85.1633,96900.0
2015-05-06 13:50:00,90.47,90.52,90.38,90.46,55800.0,85.1539,85.201,85.0692,85.1445,55800.0
2015-05-06 14:00:00,90.47,90.55,90.42,90.47,56500.0,85.1539,85.2292,85.1069,85.1539,56500.0
2015-05-06 14:10:00,90.48,90.54,90.31,90.54,37900.0,85.1633,85.2198,85.0033,85.2198,37900.0
2015-05-06 14:20:00,90.55,90.55,90.29,90.38,50200.0,85.2292,85.2292,84.9845,85.0692,50200.0
2015-05-06 14:30:00,90.38,90.38,90.06,90.13,68700.0,85.0692,85.0692,84.768,84.8339,68700.0
2015-05-06 14:40:00,90.13,90.14,89.96,90.09,110400.0,84.8339,84.8433,84.6739,84.7963,110400.0
2015-05-06 14:50:00,90.1,90.21,90.06,90.18,89900.0,84.8057,84.9092,84.768,84.881,89900.0
2015-05-06 15:00:00,90.17,90.29,90.16,90.28,80000.0,84.8716,84.9845,84.8621,84.9751,80000.0
2015-05-06 15:10:00,90.27,90.27,90.01,90.03,129900.0,84.9657,84.9657,84.721,84.7398,129900.0
2015-05-06 15:20:00,90.03,90.26,90.02,90.26,60300.0,84.7398,84.9563,84.7304,84.9563,60300.0
2015-05-06 15:30:00,90.25,90.39,90.11,90.31,125900.0,84.9469,85.0786,84.8151,85.0033,125900.0
2015-05-06 15:40:00,90.31,90.33,90.17,90.31,86500.0,85.0033,85.0222,84.8716,85.0033,86500.0
2015-05-06 15:50:00,90.31,90.57,90.25,90.56,167100.0,85.0033,85.248,84.9469,85.2386,167100.0
2015-05-07 09:30:00,90.71,90.97,90.35,90.86,177400.0,85.3798,85.6245,85.041,85.521,177400.0
2015-05-07 09:40:00,90.83,91.33,90.83,91.33,122300.0,85.4928,85.9634,85.4928,85.9634,122300.0
2015-05-07 09:50:00,91.29,91.35,90.95,91.05,210500.0,85.9257,85.9822,85.6057,85.6998,210500.0
2015-05-07 10:00:00,91.05,91.15,90.86,91.05,100700.0,85.6998,85.794,85.521,85.6998,100700.0
2015-05-07 10:10:00,91.05,91.25,91.03,91.19,68100.0,85.6998,85.8881,85.681,85.8316,68100.0
2015-05-07 10:20:00,91.19,91.25,90.97,91.0,81600.0,85.8316,85.8881,85.6245,85.6528,81600.0
2015-05-07 10:30:00,91.01,91.07,90.95,91.07,78300.0,85.6622,85.7187,85.6057,85.7187,78300.0
2015-05-07 10:40:00,91.09,91.35,91.09,91.25,69000.0,85.7375,85.9822,85.7375,85.8881,69000.0
2015-05-07 10:50:00,91.25,91.4,91.23,91.33,55500.0,85.8881,86.0293,85.8693,85.9634,55500.0
2015-05-07 11:00:00,91.34,91.4,91.22,91.27,71200.0,85.9728,86.0293,85.8599,85.9069,71200.0
2015-05-07 11:10:00,91.27,91.53,91.25,91.5,62800.0,85.9069,86.1516,85.8881,86.1234,62800.0
2015-05-07 11:20:00,91.51,91.75,91.48,91.66,84200.0,86.1328,86.3587,86.1046,86.274,84200.0
2015-05-07 11:30:00,91.67,91.75,91.58,91.64,67300.0,86.2834,86.3587,86.1987,86.2552,67300.0
2015-05-07 11:40:00,91.62,91.75,91.62,91.74,66600.0,86.2363,86.3587,86.2363,86.3493,66600.0
2015-05-07 11:50:00,91.74,91.74,91.65,91.7,71300.0,86.3493,86.3493,86.2646,86.3116,71300.0
2015-05-07 12:00:00,91.71,91.71,91.6,91.62,75500.0,86.3211,86.3211,86.2175,86.2363,75500.0
2015-05-07 12:10:00,91.63,91.75,91.59,91.74,45000.0,86.2458,86.3587,86.2081,86.3493,45000.0
2015-05-07 12:20:00,91.75,91.8,91.71,91.72,34700.0,86.3587,86.4058,86.3211,86.3305,34700.0
2015-05-07 12:30:00,91.74,91.78,91.69,91.75,38500.0,86.3493,86.3869,86.3022,86.3587,38500.0
2015-05-07 12:40:00,91.76,91.79,91.61,91.65,54100.0,86.3681,86.3964,86.2269,86.2646,54100.0
2015-05-07 12:50:00,91.65,91.71,91.64,91.67,93200.0,86.2646,86.3211,86.2552,86.2834,93200.0
2015-05-07 13:00:00,91.68,91.77,91.64,91.68,67100.0,86.2928,86.3775,86.2552,86.2928,67100.0
2015-05-07 13:10:00,91.69,91.74,91.66,91.68,58000.0,86.3022,86.3493,86.274,86.2928,58000.0
2015-05-07 13:20:00,91.68,91.74,91.65,91.69,59100.0,86.2928,86.3493,86.2646,86.3022,59100.0
2015-05-07 13:30:00,91.69,91.74,91.68,91.72,44600.0,86.3022,86.3493,86.2928,86.3305,44600.0
2015-05-07 13:40:00,91.72,91.77,91.7,91.74,48400.0,86.3305,86.3775,86.3116,86.3493,48400.0
2015-05-07 13:50:00,91.73,91.77,91.7,91.71,71800.0,86.3399,86.3775,86.3116,86.3211,71800.0
2015-05-07 14:00:00,91.71,91.79,91.69,91.77,59200.0,86.3211,86.3964,86.3022,86.3775,59200.0
2015-05-07 14:10:00,91.77,91.86,91.75,91.75,84900.0,86.3775,86.4622,86.3587,86.3587,84900.0
2015-05-07 14:20:00,91.75,91.89,91.74,91.87,52300.0,86.3587,86.4905,86.3493,86.4717,52300.0
2015-05-07 14:30:00,91.85,91.89,91.82,91.87,65800.0,86.4528,86.4905,86.4246,86.4717,65800.0
2015-05-07 14:40:00,91.88,91.97,91.87,91.89,73000.0,86.4811,86.5658,86.4717,86.4905,73000.0
2015-05-07 14:50:00,91.88,91.96,91.87,91.93,78400.0,86.4811,86.5564,86.4717,86.5281,78400.0
2015-05-07 15:00:00,91.93,91.94,91.87,91.91,81200.0,86.5281,86.5375,86.4717,86.5093,81200.0
2015-05-07 15:10:00,91.91,91.94,91.73,91.81,135100.0,86.5093,86.5375,86.3399,86.4152,135100.0
2015-05-07 15:20:00,91.8,91.85,91.76,91.83,139200.0,86.4058,86.4528,86.3681,86.434,139200.0
2015-05-07 15:30:00,91.82,91.96,91.8,91.94,180400.0,86.4246,86.5564,86.4058,86.5375,180400.0
2015-05-07 15:40:00,91.93,92.03,91.93,92.01,304500.0,86.5281,86.6223,86.5281,86.6034,304500.0
2015-05-07 15:50:00,92.01,92.16,91.96,92.06,411400.0,86.6034,86.7446,86.5564,86.6505,411400.0
2015-05-08 09:30:00,92.84,93.15,92.64,93.08,305600.0,87.3847,87.6764,87.1964,87.6106,305600.0
2015-05-08 09:40:00,93.07,93.61,93.04,93.55,368600.0,87.6011,88.1094,87.5729,88.0529,368600.0
2015-05-08 09:50:00,93.56,93.6,93.44,93.57,188500.0,88.0624,88.1,87.9494,88.0718,188500.0
2015-05-08 10:00:00,93.59,93.92,93.56,93.83,247100.0,88.0906,88.4012,88.0624,88.3165,247100.0
2015-05-08 10:10:00,93.82,93.88,93.59,93.62,236200.0,88.3071,88.3635,88.0906,88.1188,236200.0
2015-05-08 10:20:00,93.63,93.8,93.63,93.79,136800.0,88.1282,88.2883,88.1282,88.2788,136800.0
2015-05-08 10:30:00,93.8,93.85,93.68,93.84,179300.0,88.2883,88.3353,88.1753,88.3259,179300.0
2015-05-08 10:40:00,93.85,93.97,93.82,93.87,133200.0,88.3353,88.4483,88.3071,88.3541,133200.0
2015-05-08 10:50:00,93.86,93.9,93.71,93.78,90600.0,88.3447,88.3824,88.2035,88.2694,90600.0
2015-05-08 11:00:00,93.79,93.89,93.76,93.84,89800.0,88.2788,88.373,88.2506,88.3259,89800.0
2015-05-08 11:10:00,93.84,93.97,93.84,93.97,106900.0,88.3259,88.4483,88.3259,88.4483,106900.0
2015-05-08 11:20:00,93.97,93.97,93.8,93.85,102300.0,88.4483,88.4483,88.2883,88.3353,102300.0
2015-05-08 11:30:00,93.86,94.06,93.86,93.95,201800.0,88.3447,88.533,88.3447,88.4294,201800.0
2015-05-08 11:40:00,93.95,93.97,93.8,93.97,185600.0,88.4294,88.4483,88.2883,88.4483,185600.0
2015-05-08 11:50:00,93.97,94.06,93.91,94.02,154000.0,88.4483,88.533,88.3918,88.4953,154000.0
2015-05-08 12:00:00,94.02,94.22,94.01,94.14,199400.0,88.4953,88.6836,88.4859,88.6083,199400.0
2015-05-08 12:10:00,94.14,94.2,94.02,94.19,295600.0,88.6083,88.6647,88.4953,88.6553,295600.0
2015-05-08 12:20:00,94.19,94.23,94.12,94.15,189900.0,88.6553,88.693,88.5894,88.6177,189900.0
2015-05-08 12:30:00,94.15,94.17,93.96,93.96,182400.0,88.6177,88.6365,88.4388,88.4388,182400.0
2015-05-08 12:40:00,93.97,94.19,93.96,94.19,193400.0,88.4483,88.6553,88.4388,88.6553,193400.0
2015-05-08 12:50:00,94.19,94.22,94.0,94.06,168400.0,88.6553,88.6836,88.4765,88.533,168400.0
2015-05-08 13:00:00,94.06,94.13,93.96,94.09,129000.0,88.533,88.5989,88.4388,88.5612,129000.0
2015-05-08 13:10:00,94.1,94.23,94.09,94.22,114200.0,88.5706,88.693,88.5612,88.6836,114200.0
2015-05-08 13:20:00,94.22,94.33,94.21,94.27,186800.0,88.6836,88.7871,88.6742,88.7306,186800.0
2015-05-08 13:30:00,94.28,94.31,94.14,94.16,159700.0,88.74,88.7683,88.6083,88.6271,159700.0
2015-05-08 13:40:00,94.15,94.2,94.0,94.01,318900.0,88.6177,88.6647,88.4765,88.4859,318900.0
2015-05-08 13:50:00,94.01,94.12,94.0,94.01,158600.0,88.4859,88.5894,88.4765,88.4859,158600.0
2015-05-08 14:00:00,94.02,94.07,93.9,94.0,159100.0,88.4953,88.5424,88.3824,88.4765,159100.0
2015-05-08 14:10:00,93.99,94.01,93.93,93.95,111100.0,88.4671,88.4859,88.4106,88.4294,111100.0
2015-05-08 14:20:00,93.95,93.99,93.77,93.78,84300.0,88.4294,88.4671,88.26,88.2694,84300.0
2015-05-08 14:30:00,93.78,93.99,93.66,93.97,132400.0,88.2694,88.4671,88.1565,88.4483,132400.0
2015-05-08 14:40:00,93.98,94.24,93.87,93.92,481900.0,88.4577,88.7024,88.3541,88.4012,481900.0
2015-05-08 14:50:00,93.92,93.93,93.58,93.73,348400.0,88.4012,88.4106,88.0812,88.2224,348400.0
2015-05-08 15:00:00,93.73,93.76,93.54,93.56,218800.0,88.2224,88.2506,88.0435,88.0624,218800.0
2015-05-08 15:10:00,93.56,93.57,93.37,93.39,198100.0,88.0624,88.0718,87.8835,87.9023,198100.0
2015-05-08 15:20:00,93.38,93.42,93.21,93.22,229100.0,87.8929,87.9306,87.7329,87.7423,229100.0
2015-05-08 15:30:00,93.23,93.47,93.22,93.42,428100.0,87.7517,87.9776,87.7423,87.9306,428100.0
2015-05-08 15:40:00,93.42,93.65,93.38,93.49,338900.0,87.9306,88.1471,87.8929,87.9965,338900.0
2015-05-08 15:50:00,93.47,93.57,93.43,93.51,675000.0,87.9776,88.0718,87.94,88.0153,675000.0
2015-05-11 09:30:00,93.48,93.92,93.41,93.62,300500.0,87.9871,88.4012,87.9212,88.1188,300500.0
2015-05-11 09:40:00,93.62,93.63,93.4,93.46,111200.0,88.1188,88.1282,87.9118,87.9682,111200.0
2015-05-11 09:50:00,93.45,93.58,93.39,93.55,122000.0,87.9588,88.0812,87.9023,88.0529,122000.0
2015-05-11 10:00:00,93.55,93.69,93.41,93.48,107100.0,88.0529,88.1847,87.9212,87.9871,107100.0
2015-05-11 10:10:00,93.48,93.55,93.35,93.38,123900.0,87.9871,88.0529,87.8647,87.8929,123900.0
2015-05-11 10:20:00,93.41,93.5,93.36,93.42,58100.0,87.9212,88.0059,87.8741,87.9306,58100.0
2015-05-11 10:30:00,93.43,93.43,93.28,93.36,75100.0,87.94,87.94,87.7988,87.8741,75100.0
2015-05-11 10:40:00,93.35,93.43,93.31,93.4,42500.0,87.8647,87.94,87.827,87.9118,42500.0
2015-05-11 10:50:00,93.41,93.49,93.3,93.42,107800.0,87.9212,87.9965,87.8176,87.9306,107800.0
2015-05-11 11:00:00,93.42,93.5,93.33,93.4,82300.0,87.9306,88.0059,87.8459,87.9118,82300.0
2015-05-11 11:10:00,93.41,93.43,93.32,93.34,127500.0,87.9212,87.94,87.8365,87.8553,127500.0
2015-05-11 11:20:00,93.34,93.37,93.19,93.19,104800.0,87.8553,87.8835,87.7141,87.7141,104800.0
2015-05-11 11:30:00,93.2,93.26,93.15,93.23,71000.0,87.7235,87.78,87.6764,87.7517,71000.0
2015-05-11 11:40:00,93.23,93.39,93.23,93.33,54300.0,87.7517,87.9023,87.7517,87.8459,54300.0
2015-05-11 11:50:00,93.34,93.39,93.31,93.35,74900.0,87.8553,87.9023,87.827,87.8647,74900.0
2015-05-11 12:00:00,93.34,93.36,93.25,93.29,53000.0,87.8553,87.8741,87.7706,87.8082,53000.0
2015-05-11 12:10:00,93.3,93.35,93.26,93.32,34300.0,87.8176,87.8647,87.78,87.8365,34300.0
2015-05-11 12:20:00,93.33,93.38,93.23,93.38,33000.0,87.8459,87.8929,87.7517,87.8929,33000.0
2015-05-11 12:30:00,93.38,93.39,93.29,93.37,41300.0,87.8929,87.9023,87.8082,87.8835,41300.0
2015-05-11 12:40:00,93.36,93.39,93.28,93.29,38500.0,87.8741,87.9023,87.7988,87.8082,38500.0
2015-05-11 12:50:00,93.29,93.39,93.28,93.36,41500.0,87.8082,87.9023,87.7988,87.8741,41500.0
2015-05-11 13:00:00,93.36,93.41,93.33,93.35,65200.0,87.8741,87.9212,87.8459,87.8647,65200.0
2015-05-11 13:10:00,93.34,93.37,93.29,93.33,49300.0,87.8553,87.8835,87.8082,87.8459,49300.0
2015-05-11 13:20:00,93.33,93.41,93.24,93.28,51300.0,87.8459,87.9212,87.7612,87.7988,51300.0
2015-05-11 13:30:00,93.29,93.39,93.26,93.33,51500.0,87.8082,87.9023,87.78,87.8459,51500.0
2015-05-11 13:40:00,93.33,93.37,93.24,93.25,41600.0,87.8459,87.8835,87.7612,87.7706,41600.0
2015-05-11 13:50:00,93.25,93.31,93.18,93.23,133700.0,87.7706,87.827,87.7047,87.7517,133700.0
2015-05-11 14:00:00,93.22,93.25,93.1,93.12,103000.0,87.7423,87.7706,87.6294,87.6482,103000.0
2015-05-11 14:10:00,93.12,93.14,92.95,93.03,72900.0,87.6482,87.667,87.4882,87.5635,72900.0
2015-05-11 14:20:00,93.04,93.06,92.96,93.03,91600.0,87.5729,87.5917,87.4976,87.5635,91600.0
2015-05-11 14:30:00,93.04,93.04,92.89,92.93,73400.0,87.5729,87.5729,87.4317,87.4694,73400.0
2015-05-11 14:40:00,92.93,92.95,92.79,92.8,164500.0,87.4694,87.4882,87.3376,87.347,164500.0
2015-05-11 14:50:00,92.8,92.8,92.58,92.59,210800.0,87.347,87.347,87.1399,87.1494,210800.0
2015-05-11 15:00:00,92.58,92.65,92.51,92.62,179400.0,87.1399,87.2058,87.0741,87.1776,179400.0
2015-05-11 15:10:00,92.61,92.76,92.6,92.7,284800.0,87.1682,87.3094,87.1588,87.2529,284800.0
2015-05-11 15:20:00,92.71,92.85,92.66,92.71,135600.0,87.2623,87.3941,87.2152,87.2623,135600.0
2015-05-11 15:30:00,92.71,92.76,92.52,92.54,147600.0,87.2623,87.3094,87.0835,87.1023,147600.0
2015-05-11 15:40:00,92.54,92.65,92.52,92.53,158200.0,87.1023,87.2058,87.0835,87.0929,158200.0
2015-05-11 15:50:00,92.53,92.63,92.5,92.51,246800.0,87.0929,87.187,87.0646,87.0741,246800.0
2015-05-12 09:30:00,91.89,92.13,91.74,91.91,155700.0,86.4905,86.7164,86.3493,86.5093,155700.0
2015-05-12 09:40:00,91.86,91.87,91.58,91.72,90900.0,86.4622,86.4717,86.1987,86.3305,90900.0
2015-05-12 09:50:00,91.71,92.16,91.7,92.07,104300.0,86.3211,86.7446,86.3116,86.6599,104300.0
2015-05-12 10:00:00,92.05,92.16,91.92,92.12,201700.0,86.6411,86.7446,86.5187,86.707,201700.0
2015-05-12 10:10:00,92.13,92.3,92.04,92.11,181200.0,86.7164,86.8764,86.6317,86.6976,181200.0
2015-05-12 10:20:00,92.13,92.15,91.95,92.05,119200.0,86.7164,86.7352,86.547,86.6411,119200.0
2015-05-12 10:30:00,92.04,92.21,91.99,92.16,225300.0,86.6317,86.7917,86.5846,86.7446,225300.0
2015-05-12 10:40:00,92.18,92.4,92.16,92.27,169900.0,86.7634,86.9705,86.7446,86.8482,169900.0
2015-05-12 10:50:00,92.26,92.33,92.15,92.23,97500.0,86.8387,86.9046,86.7352,86.8105,97500.0
2015-05-12 11:00:00,92.24,92.46,92.19,92.35,103700.0,86.8199,87.027,86.7729,86.9235,103700.0
2015-05-12 11:10:00,92.35,92.39,92.2,92.27,125900.0,86.9235,86.9611,86.7823,86.8482,125900.0
2015-05-12 11:20:00,92.28,92.47,92.24,92.46,155600.0,86.8576,87.0364,86.8199,87.027,155600.0
2015-05-12 11:30:00,92.46,92.55,92.45,92.48,41700.0,87.027,87.1117,87.0176,87.0458,41700.0
2015-05-12 11:40:00,92.48,92.73,92.43,92.69,61800.0,87.0458,87.2811,86.9988,87.2435,61800.0
2015-05-12 11:50:00,92.68,92.72,92.56,92.57,49400.0,87.2341,87.2717,87.1211,87.1305,49400.0
2015-05-12 12:00:00,92.55,92.6,92.36,92.36,31100.0,87.1117,87.1588,86.9329,86.9329,31100.0
2015-05-12 12:10:00,92.35,92.47,92.29,92.43,43600.0,86.9235,87.0364,86.867,86.9988,43600.0
2015-05-12 12:20:00,92.44,92.49,92.35,92.41,37600.0,87.0082,87.0552,86.9235,86.9799,37600.0
2015-05-12 12:30:00,92.4,92.51,92.38,92.4,131800.0,86.9705,87.0741,86.9517,86.9705,131800.0
2015-05-12 12:40:00,92.41,92.44,92.38,92.41,55100.0,86.9799,87.0082,86.9517,86.9799,55100.0
2015-05-12 12:50:00,92.41,92.5,92.34,92.37,95200.0,86.9799,87.0646,86.914,86.9423,95200.0
2015-05-12 13:00:00,92.38,92.44,92.29,92.43,55600.0,86.9517,87.0082,86.867,86.9988,55600.0
2015-05-12 13:10:00,92.43,92.67,92.42,92.55,47300.0,86.9988,87.2247,86.9893,87.1117,47300.0
2015-05-12 13:20:00,92.56,92.67,92.56,92.59,60200.0,87.1211,87.2247,87.1211,87.1494,60200.0
2015-05-12 13:30:00,92.58,92.59,92.4,92.5,80800.0,87.1399,87.1494,86.9705,87.0646,80800.0
2015-05-12 13:40:00,92.49,92.5,92.33,92.36,76700.0,87.0552,87.0646,86.9046,86.9329,76700.0
2015-05-12 13:50:00,92.36,92.44,92.34,92.37,55700.0,86.9329,87.0082,86.914,86.9423,55700.0
2015-05-12 14:00:00,92.38,92.44,92.36,92.42,54300.0,86.9517,87.0082,86.9329,86.9893,54300.0
2015-05-12 14:10:00,92.42,92.43,92.31,92.36,59600.0,86.9893,86.9988,86.8858,86.9329,59600.0
2015-05-12 14:20:00,92.36,92.54,92.36,92.52,144900.0,86.9329,87.1023,86.9329,87.0835,144900.0
2015-05-12 14:30:00,92.52,92.66,92.52,92.64,66700.0,87.0835,87.2152,87.0835,87.1964,66700.0
2015-05-12 14:40:00,92.64,92.65,92.53,92.62,53800.0,87.1964,87.2058,87.0929,87.1776,53800.0
2015-05-12 14:50:00,92.62,92.65,92.44,92.53,62100.0,87.1776,87.2058,87.0082,87.0929,62100.0
2015-05-12 15:00:00,92.53,92.61,92.42,92.47,86400.0,87.0929,87.1682,86.9893,87.0364,86400.0
2015-05-12 15:10:00,92.48,92.52,92.36,92.39,99800.0,87.0458,87.0835,86.9329,86.9611,99800.0
2015-05-12 15:20:00,92.4,92.48,92.34,92.45,82600.0,86.9705,87.0458,86.914,87.0176,82600.0
2015-05-12 15:30:00,92.45,92.5,92.39,92.44,102400.0,87.0176,87.0646,86.9611,87.0082,102400.0
2015-05-12 15:40:00,92.45,92.48,92.33,92.46,164200.0,87.0176,87.0458,86.9046,87.027,164200.0
2015-05-12 15:50:00,92.45,92.53,92.35,92.36,266100.0,87.0176,87.0929,86.9235,86.9329,266100.0
2015-05-13 09:30:00,92.75,92.98,92.14,92.75,140400.0,87.2999,87.5164,86.7258,87.2999,140400.0
2015-05-13 09:40:00,92.71,92.92,92.63,92.78,104100.0,87.2623,87.46,87.187,87.3282,104100.0
2015-05-13 09:50:00,92.76,92.86,92.62,92.67,113000.0,87.3094,87.4035,87.1776,87.2247,113000.0
2015-05-13 10:00:00,92.68,92.83,92.6,92.63,57400.0,87.2341,87.3752,87.1588,87.187,57400.0
2015-05-13 10:10:00,92.63,92.65,92.5,92.58,43300.0,87.187,87.2058,87.0646,87.1399,43300.0
2015-05-13 10:20:00,92.59,92.71,92.58,92.64,51700.0,87.1494,87.2623,87.1399,87.1964,51700.0
2015-05-13 10:30:00,92.66,92.67,92.46,92.48,52300.0,87.2152,87.2247,87.027,87.0458,52300.0
2015-05-13 10:40:00,92.49,92.54,92.34,92.43,33900.0,87.0552,87.1023,86.914,86.9988,33900.0
2015-05-13 10:50:00,92.43,92.43,92.21,92.22,38000.0,86.9988,86.9988,86.7917,86.8011,38000.0
2015-05-13 11:00:00,92.22,92.33,92.11,92.31,51000.0,86.8011,86.9046,86.6976,86.8858,51000.0
2015-05-13 11:10:00,92.31,92.36,92.27,92.31,55400.0,86.8858,86.9329,86.8482,86.8858,55400.0
2015-05-13 11:20:00,92.31,92.32,92.22,92.27,52000.0,86.8858,86.8952,86.8011,86.8482,52000.0
2015-05-13 11:30:00,92.25,92.31,92.2,92.29,98900.0,86.8293,86.8858,86.7823,86.867,98900.0
2015-05-13 11:40:00,92.27,92.34,92.27,92.31,43700.0,86.8482,86.914,86.8482,86.8858,43700.0
2015-05-13 11:50:00,92.33,92.34,92.27,92.29,26800.0,86.9046,86.914,86.8482,86.867,26800.0
2015-05-13 12:00:00,92.29,92.34,92.27,92.27,33600.0,86.867,86.914,86.8482,86.8482,33600.0
2015-05-13 12:10:00,92.28,92.31,92.24,92.29,39000.0,86.8576,86.8858,86.8199,86.867,39000.0
2015-05-13 12:20:00,92.3,92.3,92.08,92.12,34400.0,86.8764,86.8764,86.6693,86.707,34400.0
2015-05-13 12:30:00,92.12,92.2,92.02,92.17,37500.0,86.707,86.7823,86.6128,86.754,37500.0
2015-05-13 12:40:00,92.17,92.33,92.16,92.33,64900.0,86.754,86.9046,86.7446,86.9046,64900.0
2015-05-13 12:50:00,92.33,92.34,92.24,92.31,27600.0,86.9046,86.914,86.8199,86.8858,27600.0
2015-05-13 13:00:00,92.31,92.49,92.31,92.46,64500.0,86.8858,87.0552,86.8858,87.027,64500.0
2015-05-13 13:10:00,92.46,92.46,92.36,92.39,41400.0,87.027,87.027,86.9329,86.9611,41400.0
2015-05-13 13:20:00,92.38,92.42,92.31,92.34,36200.0,86.9517,86.9893,86.8858,86.914,36200.0
2015-05-13 13:30:00,92.34,92.43,92.33,92.35,24900.0,86.914,86.9988,86.9046,86.9235,24900.0
2015-05-13 13:40:00,92.35,92.44,92.35,92.42,45600.0,86.9235,87.0082,86.9235,86.9893,45600.0
2015-05-13 13:50:00,92.42,92.43,92.34,92.36,86000.0,86.9893,86.9988,86.914,86.9329,86000.0
2015-05-13 14:00:00,92.36,92.37,92.19,92.23,54600.0,86.9329,86.9423,86.7729,86.8105,54600.0
2015-05-13 14:10:00,92.23,92.26,92.09,92.18,40600.0,86.8105,86.8387,86.6787,86.7634,40600.0
2015-05-13 14:20:00,92.18,92.27,92.15,92.23,36300.0,86.7634,86.8482,86.7352,86.8105,36300.0
2015-05-13 14:30:00,92.23,92.36,92.18,92.34,39100.0,86.8105,86.9329,86.7634,86.914,39100.0
2015-05-13 14:40:00,92.35,92.49,92.31,92.48,463500.0,86.9235,87.0552,86.8858,87.0458,463500.0
2015-05-13 14:50:00,92.48,92.56,92.43,92.56,101400.0,87.0458,87.1211,86.9988,87.1211,101400.0
2015-05-13 15:00:00,92.56,92.61,92.5,92.59,106800.0,87.1211,87.1682,87.0646,87.1494,106800.0
2015-05-13 15:10:00,92.59,92.6,92.5,92.54,73200.0,87.1494,87.1588,87.0646,87.1023,73200.0
2015-05-13 15:20:00,92.54,92.58,92.49,92.52,99800.0,87.1023,87.1399,87.0552,87.0835,99800.0
2015-05-13 15:30:00,92.52,92.59,92.5,92.56,110200.0,87.0835,87.1494,87.0646,87.1211,110200.0
2015-05-13 15:40:00,92.56,92.63,92.53,92.54,142900.0,87.1211,87.187,87.0929,87.1023,142900.0
2015-05-13 15:50:00,92.54,92.59,92.5,92.54,202600.0,87.1023,87.1494,87.0646,87.1023,202600.0
2015-05-14 09:30:00,93.05,93.42,93.05,93.31,142200.0,87.5823,87.9306,87.5823,87.827,142200.0
2015-05-14 09:40:00,93.31,93.33,92.8,92.92,102900.0,87.827,87.8459,87.347,87.46,102900.0
2015-05-14 09:50:00,92.93,93.01,92.87,92.98,81400.0,87.4694,87.5447,87.4129,87.5164,81400.0
2015-05-14 10:00:00,93.0,93.13,92.88,93.09,81200.0,87.5353,87.6576,87.4223,87.62,81200.0
2015-05-14 10:10:00,93.09,93.27,93.08,93.23,42300.0,87.62,87.7894,87.6106,87.7517,42300.0
2015-05-14 10:20:00,93.25,93.28,93.15,93.19,34300.0,87.7706,87.7988,87.6764,87.7141,34300.0
2015-05-14 10:30:00,93.21,93.31,93.17,93.26,58000.0,87.7329,87.827,87.6953,87.78,58000.0
2015-05-14 10:40:00,93.28,93.36,93.22,93.35,49600.0,87.7988,87.8741,87.7423,87.8647,49600.0
2015-05-14 10:50:00,93.34,93.37,93.29,93.31,40400.0,87.8553,87.8835,87.8082,87.827,40400.0
2015-05-14 11:00:00,93.3,93.34,93.29,93.31,47200.0,87.8176,87.8553,87.8082,87.827,47200.0
2015-05-14 11:10:00,93.3,93.34,93.25,93.31,60200.0,87.8176,87.8553,87.7706,87.827,60200.0
2015-05-14 11:20:00,93.31,93.34,93.26,93.27,57100.0,87.827,87.8553,87.78,87.7894,57100.0
2015-05-14 11:30:00,93.29,93.35,93.23,93.31,74000.0,87.8082,87.8647,87.7517,87.827,74000.0
2015-05-14 11:40:00,93.32,93.33,93.24,93.33,51400.0,87.8365,87.8459,87.7612,87.8459,51400.0
2015-05-14 11:50:00,93.34,93.38,93.32,93.37,61700.0,87.8553,87.8929,87.8365,87.8835,61700.0
2015-05-14 12:00:00,93.38,93.41,93.37,93.39,31800.0,87.8929,87.9212,87.8835,87.9023,31800.0
2015-05-14 12:10:00,93.4,93.45,93.38,93.45,29500.0,87.9118,87.9588,87.8929,87.9588,29500.0
2015-05-14 12:20:00,93.45,93.5,93.45,93.48,36900.0,87.9588,88.0059,87.9588,87.9871,36900.0
2015-05-14 12:30:00,93.49,93.56,93.45,93.48,38700.0,87.9965,88.0624,87.9588,87.9871,38700.0
2015-05-14 12:40:00,93.48,93.57,93.47,93.57,29600.0,87.9871,88.0718,87.9776,88.0718,29600.0
2015-05-14 12:50:00,93.58,93.7,93.58,93.68,62400.0,88.0812,88.1941,88.0812,88.1753,62400.0
2015-05-14 13:00:00,93.67,93.76,93.67,93.75,45900.0,88.1659,88.2506,88.1659,88.2412,45900.0
2015-05-14 13:10:00,93.75,93.8,93.72,93.74,59400.0,88.2412,88.2883,88.213,88.2318,59400.0
2015-05-14 13:20:00,93.74,93.76,93.66,93.73,52600.0,88.2318,88.2506,88.1565,88.2224,52600.0
2015-05-14 13:30:00,93.73,93.84,93.72,93.82,71600.0,88.2224,88.3259,88.213,88.3071,71600.0
2015-05-14 13:40:00,93.82,93.84,93.67,93.69,52700.0,88.3071,88.3259,88.1659,88.1847,52700.0
2015-05-14 13:50:00,93.7,93.77,93.68,93.77,24400.0,88.1941,88.26,88.1753,88.26,24400.0
2015-05-14 14:00:00,93.77,93.78,93.67,93.7,31000.0,88.26,88.2694,88.1659,88.1941,31000.0
2015-05-14 14:10:00,93.71,93.78,93.66,93.75,31400.0,88.2035,88.2694,88.1565,88.2412,31400.0
2015-05-14 14:20:00,93.76,93.76,93.61,93.63,44600.0,88.2506,88.2506,88.1094,88.1282,44600.0
2015-05-14 14:30:00,93.62,93.72,93.61,93.67,37700.0,88.1188,88.213,88.1094,88.1659,37700.0
2015-05-14 14:40:00,93.67,93.67,93.58,93.66,40600.0,88.1659,88.1659,88.0812,88.1565,40600.0
2015-05-14 14:50:00,93.66,93.68,93.51,93.62,80400.0,88.1565,88.1753,88.0153,88.1188,80400.0
2015-05-14 15:00:00,93.62,93.84,93.6,93.84,89000.0,88.1188,88.3259,88.1,88.3259,89000.0
2015-05-14 15:10:00,93.84,93.88,93.77,93.78,65900.0,88.3259,88.3635,88.26,88.2694,65900.0
2015-05-14 15:20:00,93.79,93.85,93.77,93.84,60800.0,88.2788,88.3353,88.26,88.3259,60800.0
2015-05-14 15:30:00,93.85,93.89,93.78,93.86,103200.0,88.3353,88.373,88.2694,88.3447,103200.0
2015-05-14 15:40:00,93.86,93.9,93.8,93.88,123600.0,88.3447,88.3824,88.2883,88.3635,123600.0
2015-05-14 15:50:00,93.89,93.9,93.81,93.84,269600.0,88.373,88.3824,88.2977,88.3259,269600.0
2015-05-15 09:30:00,93.84,94.5,93.8,94.4,391400.0,88.3259,88.9471,88.2883,88.853,391400.0
2015-05-15 09:40:00,94.34,94.45,94.17,94.4,91500.0,88.7965,88.9001,88.6365,88.853,91500.0
2015-05-15 09:50:00,94.41,94.45,94.1,94.13,98800.0,88.8624,88.9001,88.5706,88.5989,98800.0
2015-05-15 10:00:00,94.13,94.29,93.83,93.88,74100.0,88.5989,88.7495,88.3165,88.3635,74100.0
2015-05-15 10:10:00,93.89,93.96,93.66,93.66,56800.0,88.373,88.4388,88.1565,88.1565,56800.0
2015-05-15 10:20:00,93.66,93.83,93.64,93.78,55000.0,88.1565,88.3165,88.1377,88.2694,55000.0
2015-05-15 10:30:00,93.79,93.84,93.64,93.69,57100.0,88.2788,88.3259,88.1377,88.1847,57100.0
2015-05-15 10:40:00,93.69,93.75,93.64,93.67,36400.0,88.1847,88.2412,88.1377,88.1659,36400.0
2015-05-15 10:50:00,93.67,93.74,93.65,93.73,38200.0,88.1659,88.2318,88.1471,88.2224,38200.0
2015-05-15 11:00:00,93.71,93.89,93.67,93.88,48800.0,88.2035,88.373,88.1659,88.3635,48800.0
2015-05-15 11:10:00,93.88,93.88,93.51,93.54,45600.0,88.3635,88.3635,88.0153,88.0435,45600.0
2015-05-15 11:20:00,93.54,93.55,93.34,93.38,50900.0,88.0435,88.0529,87.8553,87.8929,50900.0
2015-05-15 11:30:00,93.37,93.43,93.34,93.37,41800.0,87.8835,87.94,87.8553,87.8835,41800.0
2015-05-15 11:40:00,93.38,93.45,93.34,93.34,60000.0,87.8929,87.9588,87.8553,87.8553,60000.0
2015-05-15 11:50:00,93.35,93.42,93.34,93.39,37900.0,87.8647,87.9306,87.8553,87.9023,37900.0
2015-05-15 12:00:00,93.41,93.43,93.34,93.35,41300.0,87.9212,87.94,87.8553,87.8647,41300.0
2015-05-15 12:10:00,93.34,93.37,93.34,93.34,66700.0,87.8553,87.8835,87.8553,87.8553,66700.0
2015-05-15 12:20:00,93.34,93.42,93.34,93.35,45200.0,87.8553,87.9306,87.8553,87.8647,45200.0
2015-05-15 12:30:00,93.34,93.38,93.34,93.34,54100.0,87.8553,87.8929,87.8553,87.8553,54100.0
2015-05-15 12:40:00,93.35,93.38,93.34,93.34,58200.0,87.8647,87.8929,87.8553,87.8553,58200.0
2015-05-15 12:50:00,93.35,93.36,93.15,93.15,68400.0,87.8647,87.8741,87.6764,87.6764,68400.0
2015-05-15 13:00:00,93.16,93.33,93.15,93.31,51600.0,87.6859,87.8459,87.6764,87.827,51600.0
2015-05-15 13:10:00,93.31,93.39,93.28,93.37,99700.0,87.827,87.9023,87.7988,87.8835,99700.0
2015-05-15 13:20:00,93.37,93.39,93.35,93.37,54800.0,87.8835,87.9023,87.8647,87.8835,54800.0
2015-05-15 13:30:00,93.37,93.37,93.14,93.16,32700.0,87.8835,87.8835,87.667,87.6859,32700.0
2015-05-15 13:40:00,93.15,93.2,93.14,93.17,27000.0,87.6764,87.7235,87.667,87.6953,27000.0
2015-05-15 13:50:00,93.16,93.21,93.11,93.15,44200.0,87.6859,87.7329,87.6388,87.6764,44200.0
2015-05-15 14:00:00,93.15,93.16,93.04,93.07,44200.0,87.6764,87.6859,87.5729,87.6011,44200.0
2015-05-15 14:10:00,93.07,93.12,93.07,93.09,44400.0,87.6011,87.6482,87.6011,87.62,44400.0
2015-05-15 14:20:00,93.09,93.09,93.04,93.06,42100.0,87.62,87.62,87.5729,87.5917,42100.0
2015-05-15 14:30:00,93.06,93.16,93.03,93.14,43400.0,87.5917,87.6859,87.5635,87.667,43400.0
2015-05-15 14:40:00,93.13,93.23,93.12,93.18,59800.0,87.6576,87.7517,87.6482,87.7047,59800.0
2015-05-15 14:50:00,93.17,93.18,93.07,93.11,45400.0,87.6953,87.7047,87.6011,87.6388,45400.0
2015-05-15 15:00:00,93.11,93.25,93.1,93.23,54400.0,87.6388,87.7706,87.6294,87.7517,54400.0
2015-05-15 15:10:00,93.22,93.25,93.18,93.2,75900.0,87.7423,87.7706,87.7047,87.7235,75900.0
2015-05-15 15:20:00,93.19,93.2,93.09,93.11,64000.0,87.7141,87.7235,87.62,87.6388,64000.0
2015-05-15 15:30:00,93.1,93.15,93.05,93.14,89300.0,87.6294,87.6764,87.5823,87.667,89300.0
2015-05-15 15:40:00,93.15,93.16,93.1,93.11,100900.0,87.6764,87.6859,87.6294,87.6388,100900.0
2015-05-15 15:50:00,93.11,93.21,93.1,93.19,227000.0,87.6388,87.7329,87.6294,87.7141,227000.0
2015-05-18 09:30:00,93.0,93.08,91.83,92.06,545600.0,87.5353,87.6106,86.434,86.6505,545600.0
2015-05-18 09:40:00,92.14,92.57,92.11,92.53,182100.0,86.7258,87.1305,86.6976,87.0929,182100.0
2015-05-18 09:50:00,92.53,93.05,92.53,92.9,126100.0,87.0929,87.5823,87.0929,87.4411,126100.0
2015-05-18 10:00:00,92.89,92.89,92.24,92.25,179300.0,87.4317,87.4317,86.8199,86.8293,179300.0
2015-05-18 10:10:00,92.25,92.55,92.1,92.4,98400.0,86.8293,87.1117,86.6881,86.9705,98400.0
2015-05-18 10:20:00,92.38,92.56,92.35,92.55,45400.0,86.9517,87.1211,86.9235,87.1117,45400.0
2015-05-18 10:30:00,92.56,92.73,92.52,92.53,62400.0,87.1211,87.2811,87.0835,87.0929,62400.0
2015-05-18 10:40:00,92.52,92.62,92.39,92.39,53900.0,87.0835,87.1776,86.9611,86.9611,53900.0
2015-05-18 10:50:00,92.4,92.45,92.27,92.33,78500.0,86.9705,87.0176,86.8482,86.9046,78500.0
2015-05-18 11:00:00,92.33,92.54,92.33,92.52,76500.0,86.9046,87.1023,86.9046,87.0835,76500.0
2015-05-18 11:10:00,92.54,92.59,92.47,92.49,78400.0,87.1023,87.1494,87.0364,87.0552,78400.0
2015-05-18 11:20:00,92.48,92.57,92.48,92.54,61800.0,87.0458,87.1305,87.0458,87.1023,61800.0
2015-05-18 11:30:00,92.54,92.67,92.54,92.64,64400.0,87.1023,87.2247,87.1023,87.1964,64400.0
2015-05-18 11:40:00,92.66,92.69,92.55,92.56,50100.0,87.2152,87.2435,87.1117,87.1211,50100.0
2015-05-18 11:50:00,92.56,92.59,92.46,92.5,73800.0,87.1211,87.1494,87.027,87.0646,73800.0
2015-05-18 12:00:00,92.52,92.56,92.51,92.55,47500.0,87.0835,87.1211,87.0741,87.1117,47500.0
2015-05-18 12:10:00,92.55,92.57,92.49,92.55,63800.0,87.1117,87.1305,87.0552,87.1117,63800.0
2015-05-18 12:20:00,92.56,92.59,92.5,92.52,78500.0,87.1211,87.1494,87.0646,87.0835,78500.0
2015-05-18 12:30:00,92.52,92.63,92.52,92.56,54800.0,87.0835,87.187,87.0835,87.1211,54800.0
2015-05-18 12:40:00,92.56,92.59,92.48,92.51,107200.0,87.1211,87.1494,87.0458,87.0741,107200.0
2015-05-18 12:50:00,92.49,92.58,92.43,92.5,120500.0,87.0552,87.1399,86.9988,87.0646,120500.0
2015-05-18 13:00:00,92.51,92.63,92.5,92.62,66300.0,87.0741,87.187,87.0646,87.1776,66300.0
2015-05-18 13:10:00,92.63,92.8,92.63,92.8,41300.0,87.187,87.347,87.187,87.347,41300.0
2015-05-18 13:20:00,92.8,92.84,92.73,92.77,42500.0,87.347,87.3847,87.2811,87.3188,42500.0
2015-05-18 13:30:00,92.76,92.81,92.73,92.79,43000.0,87.3094,87.3564,87.2811,87.3376,43000.0
2015-05-18 13:40:00,92.8,92.84,92.78,92.84,47300.0,87.347,87.3847,87.3282,87.3847,47300.0
2015-05-18 13:50:00,92.84,92.9,92.83,92.86,41700.0,87.3847,87.4411,87.3752,87.4035,41700.0
2015-05-18 14:00:00,92.86,93.01,92.85,92.95,47800.0,87.4035,87.5447,87.3941,87.4882,47800.0
2015-05-18 14:10:00,92.94,93.0,92.89,92.89,57400.0,87.4788,87.5353,87.4317,87.4317,57400.0
2015-05-18 14:20:00,92.89,92.92,92.82,92.84,55500.0,87.4317,87.46,87.3658,87.3847,55500.0
2015-05-18 14:30:00,92.85,93.0,92.85,93.0,37400.0,87.3941,87.5353,87.3941,87.5353,37400.0
2015-05-18 14:40:00,92.99,93.08,92.98,93.0,39500.0,87.5258,87.6106,87.5164,87.5353,39500.0
2015-05-18 14:50:00,93.01,93.05,93.0,93.02,43500.0,87.5447,87.5823,87.5353,87.5541,43500.0
2015-05-18 15:00:00,93.03,93.08,93.02,93.07,43100.0,87.5635,87.6106,87.5541,87.6011,43100.0
2015-05-18 15:10:00,93.07,93.11,93.05,93.05,65200.0,87.6011,87.6388,87.5823,87.5823,65200.0
2015-05-18 15:20:00,93.06,93.16,93.03,93.11,81500.0,87.5917,87.6859,87.5635,87.6388,81500.0
2015-05-18 15:30:00,93.12,93.12,93.05,93.12,98800.0,87.6482,87.6482,87.5823,87.6482,98800.0
2015-05-18 15:40:00,93.11,93.14,93.08,93.1,113300.0,87.6388,87.667,87.6106,87.6294,113300.0
2015-05-18 15:50:00,93.1,93.1,92.99,93.01,214600.0,87.6294,87.6294,87.5258,87.5447,214600.0
2015-05-19 09:30:00,93.61,93.98,93.25,93.52,214100.0,88.1094,88.4577,87.7706,88.0247,214100.0
2015-05-19 09:40:00,93.52,93.66,93.27,93.3,94200.0,88.0247,88.1565,87.7894,87.8176,94200.0
2015-05-19 09:50:00,93.32,93.6,93.3,93.44,121400.0,87.8365,88.1,87.8176,87.9494,121400.0
2015-05-19 10:00:00,93.4,93.4,93.15,93.27,90500.0,87.9118,87.9118,87.6764,87.7894,90500.0
2015-05-19 10:10:00,93.27,93.52,93.18,93.52,57200.0,87.7894,88.0247,87.7047,88.0247,57200.0
2015-05-19 10:20:00,93.54,93.58,93.35,93.58,51300.0,88.0435,88.0812,87.8647,88.0812,51300.0
2015-05-19 10:30:00,93.59,93.68,93.58,93.67,43900.0,88.0906,88.1753,88.0812,88.1659,43900.0
2015-05-19 10:40:00,93.67,93.7,93.6,93.61,43800.0,88.1659,88.1941,88.1,88.1094,43800.0
2015-05-19 10:50:00,93.61,93.61,93.53,93.53,74500.0,88.1094,88.1094,88.0341,88.0341,74500.0
2015-05-19 11:00:00,93.53,93.59,93.51,93.53,65700.0,88.0341,88.0906,88.0153,88.0341,65700.0
2015-05-19 11:10:00,93.54,93.62,93.53,93.62,46700.0,88.0435,88.1188,88.0341,88.1188,46700.0
2015-05-19 11:20:00,93.62,93.63,93.56,93.59,74800.0,88.1188,88.1282,88.0624,88.0906,74800.0
2015-05-19 11:30:00,93.6,93.67,93.57,93.67,57200.0,88.1,88.1659,88.0718,88.1659,57200.0
2015-05-19 11:40:00,93.66,93.69,93.59,93.64,45300.0,88.1565,88.1847,88.0906,88.1377,45300.0
2015-05-19 11:50:00,93.65,93.71,93.64,93.68,59100.0,88.1471,88.2035,88.1377,88.1753,59100.0
2015-05-19 12:00:00,93.68,93.79,93.68,93.78,51400.0,88.1753,88.2788,88.1753,88.2694,51400.0
2015-05-19 12:10:00,93.77,93.91,93.76,93.89,53500.0,88.26,88.3918,88.2506,88.373,53500.0
2015-05-19 12:20:00,93.9,93.91,93.81,93.87,38100.0,88.3824,88.3918,88.2977,88.3541,38100.0
2015-05-19 12:30:00,93.87,93.96,93.84,93.96,36900.0,88.3541,88.4388,88.3259,88.4388,36900.0
2015-05-19 12:40:00,93.95,93.95,93.87,93.94,32100.0,88.4294,88.4294,88.3541,88.42,32100.0
2015-05-19 12:50:00,93.94,93.94,93.88,93.92,29000.0,88.42,88.42,88.3635,88.4012,29000.0
2015-05-19 13:00:00,93.92,93.93,93.87,93.9,47900.0,88.4012,88.4106,88.3541,88.3824,47900.0
2015-05-19 13:10:00,93.89,93.96,93.87,93.89,35400.0,88.373,88.4388,88.3541,88.373,35400.0
2015-05-19 13:20:00,93.89,93.92,93.86,93.92,29800.0,88.373,88.4012,88.3447,88.4012,29800.0
2015-05-19 13:30:00,93.92,94.07,93.91,94.02,77500.0,88.4012,88.5424,88.3918,88.4953,77500.0
2015-05-19 13:40:00,94.04,94.05,93.91,94.0,55800.0,88.5141,88.5236,88.3918,88.4765,55800.0
2015-05-19 13:50:00,94.0,94.03,93.88,93.89,29000.0,88.4765,88.5047,88.3635,88.373,29000.0
2015-05-19 14:00:00,93.89,93.92,93.86,93.89,34800.0,88.373,88.4012,88.3447,88.373,34800.0
2015-05-19 14:10:00,93.89,93.9,93.82,93.84,59200.0,88.373,88.3824,88.3071,88.3259,59200.0
2015-05-19 14:20:00,93.85,93.91,93.84,93.9,38200.0,88.3353,88.3918,88.3259,88.3824,38200.0
2015-05-19 14:30:00,93.9,93.92,93.74,93.78,82900.0,88.3824,88.4012,88.2318,88.2694,82900.0
2015-05-19 14:40:00,93.79,93.84,93.77,93.82,37100.0,88.2788,88.3259,88.26,88.3071,37100.0
2015-05-19 14:50:00,93.82,93.88,93.78,93.88,69800.0,88.3071,88.3635,88.2694,88.3635,69800.0
2015-05-19 15:00:00,93.87,93.9,93.81,93.88,90700.0,88.3541,88.3824,88.2977,88.3635,90700.0
2015-05-19 15:10:00,93.88,93.89,93.73,93.78,103100.0,88.3635,88.373,88.2224,88.2694,103100.0
2015-05-19 15:20:00,93.77,93.79,93.67,93.74,129000.0,88.26,88.2788,88.1659,88.2318,129000.0
2015-05-19 15:30:00,93.75,93.82,93.74,93.78,74200.0,88.2412,88.3071,88.2318,88.2694,74200.0
2015-05-19 15:40:00,93.77,93.81,93.7,93.81,98800.0,88.26,88.2977,88.1941,88.2977,98800.0
2015-05-19 15:50:00,93.8,93.86,93.73,93.8,171300.0,88.2883,88.3447,88.2224,88.2883,171300.0
2015-05-20 09:30:00,94.17,94.17,93.39,93.39,178500.0,88.6365,88.6365,87.9023,87.9023,178500.0
2015-05-20 09:40:00,93.37,93.37,92.95,92.99,124100.0,87.8835,87.8835,87.4882,87.5258,124100.0
2015-05-20 09:50:00,92.97,93.18,92.97,93.09,81900.0,87.507,87.7047,87.507,87.62,81900.0
2015-05-20 10:00:00,93.1,93.17,93.05,93.09,75000.0,87.6294,87.6953,87.5823,87.62,75000.0
2015-05-20 10:10:00,93.09,93.17,93.03,93.05,53900.0,87.62,87.6953,87.5635,87.5823,53900.0
2015-05-20 10:20:00,93.05,93.11,93.02,93.04,37800.0,87.5823,87.6388,87.5541,87.5729,37800.0
2015-05-20 10:30:00,93.02,93.03,92.96,92.98,81000.0,87.5541,87.5635,87.4976,87.5164,81000.0
2015-05-20 10:40:00,92.97,93.0,92.85,92.87,78100.0,87.507,87.5353,87.3941,87.4129,78100.0
2015-05-20 10:50:00,92.87,92.92,92.86,92.9,35800.0,87.4129,87.46,87.4035,87.4411,35800.0
2015-05-20 11:00:00,92.89,92.98,92.88,92.97,34300.0,87.4317,87.5164,87.4223,87.507,34300.0
2015-05-20 11:10:00,92.97,92.98,92.93,92.95,39800.0,87.507,87.5164,87.4694,87.4882,39800.0
2015-05-20 11:20:00,92.95,92.95,92.81,92.89,78200.0,87.4882,87.4882,87.3564,87.4317,78200.0
2015-05-20 11:30:00,92.9,92.94,92.88,92.93,56900.0,87.4411,87.4788,87.4223,87.4694,56900.0
2015-05-20 11:40:00,92.93,92.93,92.88,92.9,42900.0,87.4694,87.4694,87.4223,87.4411,42900.0
2015-05-20 11:50:00,92.89,92.96,92.87,92.94,57200.0,87.4317,87.4976,87.4129,87.4788,57200.0
2015-05-20 12:00:00,92.94,92.96,92.91,92.92,42400.0,87.4788,87.4976,87.4505,87.46,42400.0
2015-05-20 12:10:00,92.92,92.97,92.89,92.91,98000.0,87.46,87.507,87.4317,87.4505,98000.0
2015-05-20 12:20:00,92.91,93.06,92.9,93.06,42600.0,87.4505,87.5917,87.4411,87.5917,42600.0
2015-05-20 12:30:00,93.06,93.16,93.03,93.16,28400.0,87.5917,87.6859,87.5635,87.6859,28400.0
2015-05-20 12:40:00,93.16,93.18,93.12,93.15,35000.0,87.6859,87.7047,87.6482,87.6764,35000.0
2015-05-20 12:50:00,93.15,93.25,93.14,93.23,80300.0,87.6764,87.7706,87.667,87.7517,80300.0
2015-05-20 13:00:00,93.24,93.33,93.21,93.24,42200.0,87.7612,87.8459,87.7329,87.7612,42200.0
2015-05-20 13:10:00,93.24,93.31,93.19,93.27,29400.0,87.7612,87.827,87.7141,87.7894,29400.0
2015-05-20 13:20:00,93.26,93.27,93.22,93.24,18400.0,87.78,87.7894,87.7423,87.7612,18400.0
2015-05-20 13:30:00,93.27,93.31,93.26,93.27,21900.0,87.7894,87.827,87.78,87.7894,21900.0
2015-05-20 13:40:00,93.27,93.33,93.26,93.33,21300.0,87.7894,87.8459,87.78,87.8459,21300.0
2015-05-20 13:50:00,93.32,93.33,93.22,93.31,22300.0,87.8365,87.8459,87.7423,87.827,22300.0
2015-05-20 14:00:00,93.31,93.56,93.29,93.31,65200.0,87.827,88.0624,87.8082,87.827,65200.0
2015-05-20 14:10:00,93.32,93.46,93.29,93.4,58300.0,87.8365,87.9682,87.8082,87.9118,58300.0
2015-05-20 14:20:00,93.41,93.65,93.4,93.61,92200.0,87.9212,88.1471,87.9118,88.1094,92200.0
2015-05-20 14:30:00,93.6,93.68,93.56,93.61,49100.0,88.1,88.1753,88.0624,88.1094,49100.0
2015-05-20 14:40:00,93.62,93.66,93.46,93.46,42900.0,88.1188,88.1565,87.9682,87.9682,42900.0
2015-05-20 14:50:00,93.46,93.52,93.42,93.48,28300.0,87.9682,88.0247,87.9306,87.9871,28300.0
2015-05-20 15:00:00,93.49,93.51,93.43,93.47,41300.0,87.9965,88.0153,87.94,87.9776,41300.0
2015-05-20 15:10:00,93.46,93.51,93.22,93.25,44300.0,87.9682,88.0153,87.7423,87.7706,44300.0
2015-05-20 15:20:00,93.26,93.29,93.18,93.29,61100.0,87.78,87.8082,87.7047,87.8082,61100.0
2015-05-20 15:30:00,93.29,93.29,93.17,93.2,53500.0,87.8082,87.8082,87.6953,87.7235,53500.0
2015-05-20 15:40:00,93.2,93.32,93.18,93.31,56000.0,87.7235,87.8365,87.7047,87.827,56000.0
2015-05-20 15:50:00,93.31,93.32,93.19,93.23,146300.0,87.827,87.8365,87.7141,87.7517,146300.0
2015-05-21 09:30:00,93.09,93.35,93.0,93.15,117100.0,87.62,87.8647,87.5353,87.6764,117100.0
2015-05-21 09:40:00,93.19,93.24,92.85,92.93,59900.0,87.7141,87.7612,87.3941,87.4694,59900.0
2015-05-21 09:50:00,92.93,93.01,92.85,92.89,62200.0,87.4694,87.5447,87.3941,87.4317,62200.0
2015-05-21 10:00:00,92.9,92.96,92.74,92.84,60400.0,87.4411,87.4976,87.2905,87.3847,60400.0
2015-05-21 10:10:00,92.86,93.01,92.78,92.97,44700.0,87.4035,87.5447,87.3282,87.507,44700.0
2015-05-21 10:20:00,92.97,93.02,92.91,92.98,42600.0,87.507,87.5541,87.4505,87.5164,42600.0
2015-05-21 10:30:00,92.98,93.04,92.95,92.97,34700.0,87.5164,87.5729,87.4882,87.507,34700.0
2015-05-21 10:40:00,92.98,92.99,92.83,92.85,30800.0,87.5164,87.5258,87.3752,87.3941,30800.0
2015-05-21 10:50:00,92.87,92.92,92.83,92.88,28500.0,87.4129,87.46,87.3752,87.4223,28500.0
2015-05-21 11:00:00,92.88,92.98,92.88,92.95,44700.0,87.4223,87.5164,87.4223,87.4882,44700.0
2015-05-21 11:10:00,92.96,93.0,92.94,92.97,33400.0,87.4976,87.5353,87.4788,87.507,33400.0
2015-05-21 11:20:00,92.96,93.03,92.96,93.02,74200.0,87.4976,87.5635,87.4976,87.5541,74200.0
2015-05-21 11:30:00,93.02,93.03,92.96,92.97,43800.0,87.5541,87.5635,87.4976,87.507,43800.0
2015-05-21 11:40:00,92.98,93.0,92.9,92.94,21400.0,87.5164,87.5353,87.4411,87.4788,21400.0
2015-05-21 11:50:00,92.95,93.04,92.94,93.01,25300.0,87.4882,87.5729,87.4788,87.5447,25300.0
2015-05-21 12:00:00,93.01,93.01,92.9,92.9,18500.0,87.5447,87.5447,87.4411,87.4411,18500.0
2015-05-21 12:10:00,92.91,93.03,92.9,93.02,12400.0,87.4505,87.5635,87.4411,87.5541,12400.0
2015-05-21 12:20:00,93.03,93.05,93.01,93.05,25400.0,87.5635,87.5823,87.5447,87.5823,25400.0
2015-05-21 12:30:00,93.04,93.08,92.97,92.98,44500.0,87.5729,87.6106,87.507,87.5164,44500.0
2015-05-21 12:40:00,92.98,93.03,92.96,93.0,18400.0,87.5164,87.5635,87.4976,87.5353,18400.0
2015-05-21 12:50:00,93.01,93.07,93.01,93.07,22700.0,87.5447,87.6011,87.5447,87.6011,22700.0
2015-05-21 13:00:00,93.07,93.08,92.99,93.02,26200.0,87.6011,87.6106,87.5258,87.5541,26200.0
2015-05-21 13:10:00,93.02,93.07,93.02,93.06,13100.0,87.5541,87.6011,87.5541,87.5917,13100.0
2015-05-21 13:20:00,93.06,93.07,93.0,93.05,21800.0,87.5917,87.6011,87.5353,87.5823,21800.0
2015-05-21 13:30:00,93.04,93.05,92.9,92.91,27600.0,87.5729,87.5823,87.4411,87.4505,27600.0
2015-05-21 13:40:00,92.9,92.91,92.76,92.79,45400.0,87.4411,87.4505,87.3094,87.3376,45400.0
2015-05-21 13:50:00,92.8,92.84,92.75,92.75,34600.0,87.347,87.3847,87.2999,87.2999,34600.0
2015-05-21 14:00:00,92.75,92.78,92.73,92.74,51600.0,87.2999,87.3282,87.2811,87.2905,51600.0
2015-05-21 14:10:00,92.74,92.95,92.73,92.94,441400.0,87.2905,87.4882,87.2811,87.4788,441400.0
2015-05-21 14:20:00,92.95,93.1,92.94,93.09,224300.0,87.4882,87.6294,87.4788,87.62,224300.0
2015-05-21 14:30:00,93.09,93.1,93.0,93.04,40400.0,87.62,87.6294,87.5353,87.5729,40400.0
2015-05-21 14:40:00,93.04,93.1,93.03,93.07,50400.0,87.5729,87.6294,87.5635,87.6011,50400.0
2015-05-21 14:50:00,93.07,93.09,93.03,93.04,22700.0,87.6011,87.62,87.5635,87.5729,22700.0
2015-05-21 15:00:00,93.04,93.05,92.96,92.97,36700.0,87.5729,87.5823,87.4976,87.507,36700.0
2015-05-21 15:10:00,92.98,92.98,92.79,92.85,46800.0,87.5164,87.5164,87.3376,87.3941,46800.0
2015-05-21 15:20:00,92.86,93.0,92.85,92.99,56100.0,87.4035,87.5353,87.3941,87.5258,56100.0
2015-05-21 15:30:00,93.0,93.07,92.99,93.05,78100.0,87.5353,87.6011,87.5258,87.5823,78100.0
2015-05-21 15:40:00,93.05,93.09,92.99,93.02,109500.0,87.5823,87.62,87.5258,87.5541,109500.0
2015-05-21 15:50:00,93.01,93.02,92.84,92.92,182800.0,87.5447,87.5541,87.3847,87.46,182800.0
2015-05-22 09:30:00,92.95,93.29,92.86,93.0,166300.0,87.4882,87.8082,87.4035,87.5353,166300.0
2015-05-22 09:40:00,93.0,93.15,92.88,93.15,103700.0,87.5353,87.6764,87.4223,87.6764,103700.0
2015-05-22 09:50:00,93.13,93.13,92.83,92.83,63000.0,87.6576,87.6576,87.3752,87.3752,63000.0
2015-05-22 10:00:00,92.82,93.07,92.82,93.02,76300.0,87.3658,87.6011,87.3658,87.5541,76300.0
2015-05-22 10:10:00,93.02,93.06,92.93,92.98,42000.0,87.5541,87.5917,87.4694,87.5164,42000.0
2015-05-22 10:20:00,92.98,93.05,92.94,93.02,46400.0,87.5164,87.5823,87.4788,87.5541,46400.0
2015-05-22 10:30:00,93.01,93.02,92.92,92.97,68800.0,87.5447,87.5541,87.46,87.507,68800.0
2015-05-22 10:40:00,92.98,93.06,92.95,92.96,61700.0,87.5164,87.5917,87.4882,87.4976,61700.0
2015-05-22 10:50:00,92.97,93.05,92.94,92.97,28900.0,87.507,87.5823,87.4788,87.507,28900.0
2015-05-22 11:00:00,92.97,92.97,92.8,92.85,52700.0,87.507,87.507,87.347,87.3941,52700.0
2015-05-22 11:10:00,92.84,92.92,92.78,92.85,27400.0,87.3847,87.46,87.3282,87.3941,27400.0
2015-05-22 11:20:00,92.83,92.88,92.8,92.87,27300.0,87.3752,87.4223,87.347,87.4129,27300.0
2015-05-22 11:30:00,92.88,92.91,92.78,92.83,28300.0,87.4223,87.4505,87.3282,87.3752,28300.0
2015-05-22 11:40:00,92.83,92.99,92.81,92.99,34900.0,87.3752,87.5258,87.3564,87.5258,34900.0
2015-05-22 11:50:00,92.98,93.05,92.97,92.99,47900.0,87.5164,87.5823,87.507,87.5258,47900.0
2015-05-22 12:00:00,92.99,93.0,92.83,92.88,37600.0,87.5258,87.5353,87.3752,87.4223,37600.0
2015-05-22 12:10:00,92.89,92.96,92.88,92.96,19100.0,87.4317,87.4976,87.4223,87.4976,19100.0
2015-05-22 12:20:00,92.96,93.01,92.92,92.99,12800.0,87.4976,87.5447,87.46,87.5258,12800.0
2015-05-22 12:30:00,92.99,93.06,92.99,93.01,26300.0,87.5258,87.5917,87.5258,87.5447,26300.0
2015-05-22 12:40:00,93.0,93.01,92.97,92.98,14200.0,87.5353,87.5447,87.507,87.5164,14200.0
2015-05-22 12:50:00,92.98,93.05,92.96,93.04,20000.0,87.5164,87.5823,87.4976,87.5729,20000.0
2015-05-22 13:00:00,93.03,93.17,92.98,93.02,66500.0,87.5635,87.6953,87.5164,87.5541,66500.0
2015-05-22 13:10:00,93.03,93.03,92.97,93.0,15400.0,87.5635,87.5635,87.507,87.5353,15400.0
2015-05-22 13:20:00,93.0,93.05,92.97,92.99,23300.0,87.5353,87.5823,87.507,87.5258,23300.0
2015-05-22 13:30:00,92.99,93.04,92.98,93.04,17500.0,87.5258,87.5729,87.5164,87.5729,17500.0
2015-05-22 13:40:00,93.04,93.04,92.85,92.96,133600.0,87.5729,87.5729,87.3941,87.4976,133600.0
2015-05-22 13:50:00,92.96,93.04,92.92,92.96,23700.0,87.4976,87.5729,87.46,87.4976,23700.0
2015-05-22 14:00:00,92.96,92.97,92.83,92.88,29100.0,87.4976,87.507,87.3752,87.4223,29100.0
2015-05-22 14:10:00,92.88,93.0,92.88,92.98,24600.0,87.4223,87.5353,87.4223,87.5164,24600.0
2015-05-22 14:20:00,92.99,93.0,92.9,92.95,35400.0,87.5258,87.5353,87.4411,87.4882,35400.0
2015-05-22 14:30:00,92.95,92.97,92.9,92.9,29500.0,87.4882,87.507,87.4411,87.4411,29500.0
2015-05-22 14:40:00,92.89,92.94,92.86,92.93,18300.0,87.4317,87.4788,87.4035,87.4694,18300.0
2015-05-22 14:50:00,92.93,92.96,92.92,92.94,38200.0,87.4694,87.4976,87.46,87.4788,38200.0
2015-05-22 15:00:00,92.94,93.0,92.93,92.98,53000.0,87.4788,87.5353,87.4694,87.5164,53000.0
2015-05-22 15:10:00,92.99,93.0,92.96,92.98,29000.0,87.5258,87.5353,87.4976,87.5164,29000.0
2015-05-22 15:20:00,92.98,92.99,92.94,92.95,57100.0,87.5164,87.5258,87.4788,87.4882,57100.0
2015-05-22 15:30:00,92.95,92.99,92.87,92.95,54200.0,87.4882,87.5258,87.4129,87.4882,54200.0
2015-05-22 15:40:00,92.96,92.98,92.88,92.91,68800.0,87.4976,87.5164,87.4223,87.4505,68800.0
2015-05-22 15:50:00,92.91,92.91,92.65,92.71,230200.0,87.4505,87.4505,87.2058,87.2623,230200.0
2015-05-26 09:30:00,92.6,92.64,91.9,91.97,142400.0,87.1588,87.1964,86.4999,86.5658,142400.0
2015-05-26 09:40:00,91.94,92.24,91.85,92.06,116600.0,86.5375,86.8199,86.4528,86.6505,116600.0
2015-05-26 09:50:00,92.06,92.3,91.9,92.3,64100.0,86.6505,86.8764,86.4999,86.8764,64100.0
2015-05-26 10:00:00,92.29,92.43,92.21,92.26,80000.0,86.867,86.9988,86.7917,86.8387,80000.0
2015-05-26 10:10:00,92.25,92.31,92.14,92.27,80800.0,86.8293,86.8858,86.7258,86.8482,80800.0
2015-05-26 10:20:00,92.25,92.38,92.24,92.38,67100.0,86.8293,86.9517,86.8199,86.9517,67100.0
2015-05-26 10:30:00,92.38,92.46,92.19,92.19,78600.0,86.9517,87.027,86.7729,86.7729,78600.0
2015-05-26 10:40:00,92.18,92.41,92.18,92.41,29500.0,86.7634,86.9799,86.7634,86.9799,29500.0
2015-05-26 10:50:00,92.39,92.39,92.19,92.22,28000.0,86.9611,86.9611,86.7729,86.8011,28000.0
2015-05-26 11:00:00,92.22,92.25,92.06,92.13,34700.0,86.8011,86.8293,86.6505,86.7164,34700.0
2015-05-26 11:10:00,92.13,92.18,92.08,92.15,35900.0,86.7164,86.7634,86.6693,86.7352,35900.0
2015-05-26 11:20:00,92.15,92.28,92.15,92.25,62600.0,86.7352,86.8576,86.7352,86.8293,62600.0
2015-05-26 11:30:00,92.24,92.39,92.22,92.32,39000.0,86.8199,86.9611,86.8011,86.8952,39000.0
2015-05-26 11:40:00,92.31,92.33,92.11,92.14,33500.0,86.8858,86.9046,86.6976,86.7258,33500.0
2015-05-26 11:50:00,92.13,92.17,92.05,92.1,31100.0,86.7164,86.754,86.6411,86.6881,31100.0
2015-05-26 12:00:00,92.11,92.24,92.11,92.15,33100.0,86.6976,86.8199,86.6976,86.7352,33100.0
2015-05-26 12:10:00,92.15,92.24,92.13,92.23,31500.0,86.7352,86.8199,86.7164,86.8105,31500.0
2015-05-26 12:20:00,92.23,92.3,92.21,92.28,33400.0,86.8105,86.8764,86.7917,86.8576,33400.0
2015-05-26 12:30:00,92.28,92.32,92.15,92.18,34200.0,86.8576,86.8952,86.7352,86.7634,34200.0
2015-05-26 12:40:00,92.18,92.2,92.1,92.14,23700.0,86.7634,86.7823,86.6881,86.7258,23700.0
2015-05-26 12:50:00,92.15,92.18,92.06,92.09,35000.0,86.7352,86.7634,86.6505,86.6787,35000.0
2015-05-26 13:00:00,92.09,92.12,91.89,91.94,47700.0,86.6787,86.707,86.4905,86.5375,47700.0
2015-05-26 13:10:00,91.93,91.97,91.87,91.89,28700.0,86.5281,86.5658,86.4717,86.4905,28700.0
2015-05-26 13:20:00,91.9,92.06,91.9,92.02,36700.0,86.4999,86.6505,86.4999,86.6128,36700.0
2015-05-26 13:30:00,92.0,92.0,91.73,91.73,57600.0,86.594,86.594,86.3399,86.3399,57600.0
2015-05-26 13:40:00,91.75,91.8,91.6,91.69,160300.0,86.3587,86.4058,86.2175,86.3022,160300.0
2015-05-26 13:50:00,91.7,91.73,91.58,91.61,44600.0,86.3116,86.3399,86.1987,86.2269,44600.0
2015-05-26 14:00:00,91.61,91.71,91.59,91.6,48200.0,86.2269,86.3211,86.2081,86.2175,48200.0
2015-05-26 14:10:00,91.6,91.71,91.59,91.7,31300.0,86.2175,86.3211,86.2081,86.3116,31300.0
2015-05-26 14:20:00,91.68,91.72,91.62,91.63,54700.0,86.2928,86.3305,86.2363,86.2458,54700.0
2015-05-26 14:30:00,91.65,91.7,91.58,91.65,66400.0,86.2646,86.3116,86.1987,86.2646,66400.0
2015-05-26 14:40:00,91.65,91.75,91.64,91.67,43400.0,86.2646,86.3587,86.2552,86.2834,43400.0
2015-05-26 14:50:00,91.67,91.69,91.63,91.65,43800.0,86.2834,86.3022,86.2458,86.2646,43800.0
2015-05-26 15:00:00,91.65,91.69,91.58,91.68,62400.0,86.2646,86.3022,86.1987,86.2928,62400.0
2015-05-26 15:10:00,91.67,91.75,91.6,91.63,77200.0,86.2834,86.3587,86.2175,86.2458,77200.0
2015-05-26 15:20:00,91.65,91.66,91.55,91.64,112000.0,86.2646,86.274,86.1705,86.2552,112000.0
2015-05-26 15:30:00,91.65,91.81,91.62,91.78,96700.0,86.2646,86.4152,86.2363,86.3869,96700.0
2015-05-26 15:40:00,91.78,91.91,91.75,91.89,99800.0,86.3869,86.5093,86.3587,86.4905,99800.0
2015-05-26 15:50:00,91.88,91.97,91.82,91.88,170900.0,86.4811,86.5658,86.4246,86.4811,170900.0
2015-05-27 09:30:00,92.11,92.28,91.89,91.89,102900.0,86.6976,86.8576,86.4905,86.4905,102900.0
2015-05-27 09:40:00,91.9,92.17,91.9,92.14,55100.0,86.4999,86.754,86.4999,86.7258,55100.0
2015-05-27 09:50:00,92.16,92.42,92.15,92.27,109700.0,86.7446,86.9893,86.7352,86.8482,109700.0
2015-05-27 10:00:00,92.27,92.31,92.08,92.18,46400.0,86.8482,86.8858,86.6693,86.7634,46400.0
2015-05-27 10:10:00,92.18,92.33,92.13,92.33,54900.0,86.7634,86.9046,86.7164,86.9046,54900.0
2015-05-27 10:20:00,92.33,92.43,92.31,92.43,78500.0,86.9046,86.9988,86.8858,86.9988,78500.0
2015-05-27 10:30:00,92.42,92.6,92.42,92.5,61900.0,86.9893,87.1588,86.9893,87.0646,61900.0
2015-05-27 10:40:00,92.51,92.53,92.39,92.45,33900.0,87.0741,87.0929,86.9611,87.0176,33900.0
2015-05-27 10:50:00,92.45,92.55,92.44,92.5,40700.0,87.0176,87.1117,87.0082,87.0646,40700.0
2015-05-27 11:00:00,92.51,92.61,92.51,92.52,39400.0,87.0741,87.1682,87.0741,87.0835,39400.0
2015-05-27 11:10:00,92.52,92.64,92.5,92.52,35700.0,87.0835,87.1964,87.0646,87.0835,35700.0
2015-05-27 11:20:00,92.51,92.51,92.35,92.39,39800.0,87.0741,87.0741,86.9235,86.9611,39800.0
2015-05-27 11:30:00,92.4,92.45,92.31,92.33,41900.0,86.9705,87.0176,86.8858,86.9046,41900.0
2015-05-27 11:40:00,92.33,92.53,92.32,92.47,40900.0,86.9046,87.0929,86.8952,87.0364,40900.0
2015-05-27 11:50:00,92.47,92.57,92.46,92.5,29300.0,87.0364,87.1305,87.027,87.0646,29300.0
2015-05-27 12:00:00,92.49,92.52,92.45,92.5,29300.0,87.0552,87.0835,87.0176,87.0646,29300.0
2015-05-27 12:10:00,92.5,92.5,92.42,92.48,28200.0,87.0646,87.0646,86.9893,87.0458,28200.0
2015-05-27 12:20:00,92.49,92.5,92.41,92.43,25300.0,87.0552,87.0646,86.9799,86.9988,25300.0
2015-05-27 12:30:00,92.44,92.44,92.33,92.36,28300.0,87.0082,87.0082,86.9046,86.9329,28300.0
2015-05-27 12:40:00,92.35,92.37,92.31,92.35,31100.0,86.9235,86.9423,86.8858,86.9235,31100.0
2015-05-27 12:50:00,92.35,92.42,92.32,92.42,28300.0,86.9235,86.9893,86.8952,86.9893,28300.0
2015-05-27 13:00:00,92.42,92.56,92.41,92.56,39300.0,86.9893,87.1211,86.9799,87.1211,39300.0
2015-05-27 13:10:00,92.56,92.61,92.51,92.53,20500.0,87.1211,87.1682,87.0741,87.0929,20500.0
2015-05-27 13:20:00,92.52,92.6,92.51,92.57,37100.0,87.0835,87.1588,87.0741,87.1305,37100.0
2015-05-27 13:30:00,92.56,92.6,92.54,92.57,24700.0,87.1211,87.1588,87.1023,87.1305,24700.0
2015-05-27 13:40:00,92.57,92.59,92.52,92.59,80200.0,87.1305,87.1494,87.0835,87.1494,80200.0
2015-05-27 13:50:00,92.59,92.61,92.57,92.6,47300.0,87.1494,87.1682,87.1305,87.1588,47300.0
2015-05-27 14:00:00,92.6,92.78,92.59,92.75,47600.0,87.1588,87.3282,87.1494,87.2999,47600.0
2015-05-27 14:10:00,92.74,92.77,92.63,92.65,65300.0,87.2905,87.3188,87.187,87.2058,65300.0
2015-05-27 14:20:00,92.64,92.74,92.64,92.73,68200.0,87.1964,87.2905,87.1964,87.2811,68200.0
2015-05-27 14:30:00,92.73,92.77,92.67,92.72,40600.0,87.2811,87.3188,87.2247,87.2717,40600.0
2015-05-27 14:40:00,92.71,92.73,92.66,92.68,33000.0,87.2623,87.2811,87.2152,87.2341,33000.0
2015-05-27 14:50:00,92.67,92.7,92.65,92.67,51300.0,87.2247,87.2529,87.2058,87.2247,51300.0
2015-05-27 15:00:00,92.67,92.69,92.6,92.69,64800.0,87.2247,87.2435,87.1588,87.2435,64800.0
2015-05-27 15:10:00,92.69,92.77,92.65,92.75,47000.0,87.2435,87.3188,87.2058,87.2999,47000.0
2015-05-27 15:20:00,92.75,92.75,92.69,92.71,77200.0,87.2999,87.2999,87.2435,87.2623,77200.0
2015-05-27 15:30:00,92.7,92.73,92.68,92.7,81800.0,87.2529,87.2811,87.2341,87.2529,81800.0
2015-05-27 15:40:00,92.7,92.73,92.65,92.7,126000.0,87.2529,87.2811,87.2058,87.2529,126000.0
2015-05-27 15:50:00,92.7,92.73,92.59,92.59,192600.0,87.2529,87.2811,87.1494,87.1494,192600.0
2015-05-28 09:30:00,92.6,92.7,92.41,92.52,137200.0,87.1588,87.2529,86.9799,87.0835,137200.0
2015-05-28 09:40:00,92.51,92.61,92.41,92.47,47900.0,87.0741,87.1682,86.9799,87.0364,47900.0
2015-05-28 09:50:00,92.46,92.47,92.11,92.11,53200.0,87.027,87.0364,86.6976,86.6976,53200.0
2015-05-28 10:00:00,92.12,92.51,92.12,92.48,71300.0,86.707,87.0741,86.707,87.0458,71300.0
2015-05-28 10:10:00,92.48,92.52,92.34,92.52,46300.0,87.0458,87.0835,86.914,87.0835,46300.0
2015-05-28 10:20:00,92.5,92.52,92.38,92.44,23900.0,87.0646,87.0835,86.9517,87.0082,23900.0
2015-05-28 10:30:00,92.42,92.43,92.24,92.36,30800.0,86.9893,86.9988,86.8199,86.9329,30800.0
2015-05-28 10:40:00,92.35,92.51,92.33,92.49,22200.0,86.9235,87.0741,86.9046,87.0552,22200.0
2015-05-28 10:50:00,92.5,92.61,92.48,92.54,20100.0,87.0646,87.1682,87.0458,87.1023,20100.0
2015-05-28 11:00:00,92.55,92.57,92.43,92.53,43600.0,87.1117,87.1305,86.9988,87.0929,43600.0
2015-05-28 11:10:00,92.53,92.75,92.48,92.73,32900.0,87.0929,87.2999,87.0458,87.2811,32900.0
2015-05-28 11:20:00,92.76,92.78,92.68,92.74,38200.0,87.3094,87.3282,87.2341,87.2905,38200.0
2015-05-28 11:30:00,92.74,92.87,92.74,92.8,33700.0,87.2905,87.4129,87.2905,87.347,33700.0
2015-05-28 11:40:00,92.79,92.87,92.62,92.64,43700.0,87.3376,87.4129,87.1776,87.1964,43700.0
2015-05-28 11:50:00,92.64,92.66,92.57,92.66,27600.0,87.1964,87.2152,87.1305,87.2152,27600.0
2015-05-28 12:00:00,92.65,92.73,92.56,92.71,19300.0,87.2058,87.2811,87.1211,87.2623,19300.0
2015-05-28 12:10:00,92.72,92.85,92.71,92.83,27400.0,87.2717,87.3941,87.2623,87.3752,27400.0
2015-05-28 12:20:00,92.83,92.92,92.8,92.87,39400.0,87.3752,87.46,87.347,87.4129,39400.0
2015-05-28 12:30:00,92.89,92.9,92.67,92.69,21400.0,87.4317,87.4411,87.2247,87.2435,21400.0
2015-05-28 12:40:00,92.68,92.82,92.66,92.82,14300.0,87.2341,87.3658,87.2152,87.3658,14300.0
2015-05-28 12:50:00,92.81,92.81,92.67,92.68,16600.0,87.3564,87.3564,87.2247,87.2341,16600.0
2015-05-28 13:00:00,92.67,92.87,92.66,92.83,19100.0,87.2247,87.4129,87.2152,87.3752,19100.0
2015-05-28 13:10:00,92.82,92.86,92.72,92.77,16400.0,87.3658,87.4035,87.2717,87.3188,16400.0
2015-05-28 13:20:00,92.78,92.86,92.75,92.86,18800.0,87.3282,87.4035,87.2999,87.4035,18800.0
2015-05-28 13:30:00,92.86,92.95,92.79,92.91,32700.0,87.4035,87.4882,87.3376,87.4505,32700.0
2015-05-28 13:40:00,92.92,92.96,92.84,92.86,36700.0,87.46,87.4976,87.3847,87.4035,36700.0
2015-05-28 13:50:00,92.86,92.92,92.76,92.78,17100.0,87.4035,87.46,87.3094,87.3282,17100.0
2015-05-28 14:00:00,92.79,92.83,92.73,92.83,15100.0,87.3376,87.3752,87.2811,87.3752,15100.0
2015-05-28 14:10:00,92.83,92.85,92.69,92.74,22700.0,87.3752,87.3941,87.2435,87.2905,22700.0
2015-05-28 14:20:00,92.73,92.94,92.73,92.92,23400.0,87.2811,87.4788,87.2811,87.46,23400.0
2015-05-28 14:30:00,92.92,92.95,92.84,92.84,27700.0,87.46,87.4882,87.3847,87.3847,27700.0
2015-05-28 14:40:00,92.82,92.91,92.81,92.88,29800.0,87.3658,87.4505,87.3564,87.4223,29800.0
2015-05-28 14:50:00,92.88,92.95,92.85,92.91,35600.0,87.4223,87.4882,87.3941,87.4505,35600.0
2015-05-28 15:00:00,92.91,92.96,92.87,92.87,28600.0,87.4505,87.4976,87.4129,87.4129,28600.0
2015-05-28 15:10:00,92.87,92.93,92.83,92.87,28000.0,87.4129,87.4694,87.3752,87.4129,28000.0
2015-05-28 15:20:00,92.87,92.89,92.68,92.7,28000.0,87.4129,87.4317,87.2341,87.2529,28000.0
2015-05-28 15:30:00,92.71,92.83,92.71,92.83,53600.0,87.2623,87.3752,87.2623,87.3752,53600.0
2015-05-28 15:40:00,92.82,92.89,92.79,92.88,47900.0,87.3658,87.4317,87.3376,87.4223,47900.0
2015-05-28 15:50:00,92.88,92.92,92.83,92.83,103800.0,87.4223,87.46,87.3752,87.3752,103800.0
2015-05-29 09:30:00,92.81,92.92,92.6,92.87,144400.0,87.3564,87.46,87.1588,87.4129,144400.0
2015-05-29 09:40:00,92.86,92.9,92.48,92.56,105500.0,87.4035,87.4411,87.0458,87.1211,105500.0
2015-05-29 09:50:00,92.57,92.89,92.56,92.82,110800.0,87.1305,87.4317,87.1211,87.3658,110800.0
2015-05-29 10:00:00,92.82,92.89,92.58,92.69,130600.0,87.3658,87.4317,87.1399,87.2435,130600.0
2015-05-29 10:10:00,92.67,92.8,92.58,92.79,78600.0,87.2247,87.347,87.1399,87.3376,78600.0
2015-05-29 10:20:00,92.78,92.88,92.76,92.79,43900.0,87.3282,87.4223,87.3094,87.3376,43900.0
2015-05-29 10:30:00,92.76,92.77,92.59,92.64,46900.0,87.3094,87.3188,87.1494,87.1964,46900.0
2015-05-29 10:40:00,92.65,92.68,92.29,92.31,84900.0,87.2058,87.2341,86.867,86.8858,84900.0
2015-05-29 10:50:00,92.3,92.36,92.15,92.23,55300.0,86.8764,86.9329,86.7352,86.8105,55300.0
2015-05-29 11:00:00,92.24,92.35,92.2,92.35,42100.0,86.8199,86.9235,86.7823,86.9235,42100.0
2015-05-29 11:10:00,92.36,92.54,92.33,92.51,52600.0,86.9329,87.1023,86.9046,87.0741,52600.0
2015-05-29 11:20:00,92.52,92.55,92.33,92.33,85200.0,87.0835,87.1117,86.9046,86.9046,85200.0
2015-05-29 11:30:00,92.33,92.49,92.33,92.44,61400.0,86.9046,87.0552,86.9046,87.0082,61400.0
2015-05-29 11:40:00,92.46,92.7,92.46,92.67,41100.0,87.027,87.2529,87.027,87.2247,41100.0
2015-05-29 11:50:00,92.66,92.69,92.6,92.62,29600.0,87.2152,87.2435,87.1588,87.1776,29600.0
2015-05-29 12:00:00,92.62,92.77,92.61,92.63,50000.0,87.1776,87.3188,87.1682,87.187,50000.0
2015-05-29 12:10:00,92.62,92.63,92.41,92.55,48900.0,87.1776,87.187,86.9799,87.1117,48900.0
2015-05-29 12:20:00,92.56,92.67,92.5,92.64,30900.0,87.1211,87.2247,87.0646,87.1964,30900.0
2015-05-29 12:30:00,92.65,92.75,92.62,92.71,41800.0,87.2058,87.2999,87.1776,87.2623,41800.0
2015-05-29 12:40:00,92.73,92.78,92.7,92.7,23800.0,87.2811,87.3282,87.2529,87.2529,23800.0
2015-05-29 12:50:00,92.7,92.7,92.52,92.54,28100.0,87.2529,87.2529,87.0835,87.1023,28100.0
2015-05-29 13:00:00,92.54,92.58,92.51,92.56,22100.0,87.1023,87.1399,87.0741,87.1211,22100.0
2015-05-29 13:10:00,92.57,92.62,92.56,92.59,28300.0,87.1305,87.1776,87.1211,87.1494,28300.0
2015-05-29 13:20:00,92.6,92.66,92.59,92.62,27600.0,87.1588,87.2152,87.1494,87.1776,27600.0
2015-05-29 13:30:00,92.62,92.65,92.5,92.51,26900.0,87.1776,87.2058,87.0646,87.0741,26900.0
2015-05-29 13:40:00,92.51,92.65,92.51,92.59,22600.0,87.0741,87.2058,87.0741,87.1494,22600.0
2015-05-29 13:50:00,92.59,92.59,92.51,92.52,28200.0,87.1494,87.1494,87.0741,87.0835,28200.0
2015-05-29 14:00:00,92.5,92.52,92.4,92.46,33800.0,87.0646,87.0835,86.9705,87.027,33800.0
2015-05-29 14:10:00,92.46,92.48,92.37,92.41,42400.0,87.027,87.0458,86.9423,86.9799,42400.0
2015-05-29 14:20:00,92.41,92.43,92.27,92.32,40400.0,86.9799,86.9988,86.8482,86.8952,40400.0
2015-05-29 14:30:00,92.32,92.47,92.28,92.46,45900.0,86.8952,87.0364,86.8576,87.027,45900.0
2015-05-29 14:40:00,92.45,92.48,92.35,92.39,63000.0,87.0176,87.0458,86.9235,86.9611,63000.0
2015-05-29 14:50:00,92.38,92.38,92.19,92.26,99600.0,86.9517,86.9517,86.7729,86.8387,99600.0
2015-05-29 15:00:00,92.26,92.5,92.26,92.45,80900.0,86.8387,87.0646,86.8387,87.0176,80900.0
2015-05-29 15:10:00,92.45,92.53,92.35,92.35,59000.0,87.0176,87.0929,86.9235,86.9235,59000.0
2015-05-29 15:20:00,92.37,92.55,92.37,92.53,86200.0,86.9423,87.1117,86.9423,87.0929,86200.0
2015-05-29 15:30:00,92.53,92.57,92.44,92.49,91600.0,87.0929,87.1305,87.0082,87.0552,91600.0
2015-05-29 15:40:00,92.5,92.59,92.41,92.42,161300.0,87.0646,87.1494,86.9799,86.9893,161300.0
2015-05-29 15:50:00,92.42,92.43,92.26,92.26,332400.0,86.9893,86.9988,86.8387,86.8387,332400.0
2015-06-01 09:30:00,92.4,92.67,92.3,92.63,164831.0,86.9705,87.2247,86.8764,87.187,164831.0
2015-06-01 09:40:00,92.62,92.78,92.37,92.39,92777.0,87.1776,87.3282,86.9423,86.9611,92777.0
2015-06-01 09:50:00,92.37,92.37,92.17,92.27,61084.0,86.9423,86.9423,86.754,86.8482,61084.0
2015-06-01 10:00:00,92.27,92.45,92.2,92.23,100696.0,86.8482,87.0176,86.7823,86.8105,100696.0
2015-06-01 10:10:00,92.25,92.25,91.67,91.67,84448.0,86.8293,86.8293,86.2834,86.2834,84448.0
2015-06-01 10:20:00,91.66,91.95,91.65,91.94,89388.0,86.274,86.547,86.2646,86.5375,89388.0
2015-06-01 10:30:00,91.93,91.98,91.74,91.85,71856.0,86.5281,86.5752,86.3493,86.4528,71856.0
2015-06-01 10:40:00,91.85,91.85,91.66,91.69,65091.0,86.4528,86.4528,86.274,86.3022,65091.0
2015-06-01 10:50:00,91.69,91.76,91.61,91.75,122870.0,86.3022,86.3681,86.2269,86.3587,122870.0
2015-06-01 11:00:00,91.75,92.12,91.74,92.04,70718.0,86.3587,86.707,86.3493,86.6317,70718.0
2015-06-01 11:10:00,92.05,92.21,92.05,92.19,34807.0,86.6411,86.7917,86.6411,86.7729,34807.0
2015-06-01 11:20:00,92.19,92.38,92.1,92.12,55904.0,86.7729,86.9517,86.6881,86.707,55904.0
2015-06-01 11:30:00,92.12,92.28,92.07,92.26,33335.0,86.707,86.8576,86.6599,86.8387,33335.0
2015-06-01 11:40:00,92.26,92.28,92.21,92.21,25008.0,86.8387,86.8576,86.7917,86.7917,25008.0
2015-06-01 11:50:00,92.22,92.31,92.2,92.23,28103.0,86.8011,86.8858,86.7823,86.8105,28103.0
2015-06-01 12:00:00,92.23,92.41,92.23,92.41,26978.0,86.8105,86.9799,86.8105,86.9799,26978.0
2015-06-01 12:10:00,92.41,92.66,92.32,92.64,30558.0,86.9799,87.2152,86.8952,87.1964,30558.0
2015-06-01 12:20:00,92.65,92.75,92.61,92.74,31694.0,87.2058,87.2999,87.1682,87.2905,31694.0
2015-06-01 12:30:00,92.75,92.76,92.68,92.69,24838.0,87.2999,87.3094,87.2341,87.2435,24838.0
2015-06-01 12:40:00,92.68,92.74,92.66,92.72,23769.0,87.2341,87.2905,87.2152,87.2717,23769.0
2015-06-01 12:50:00,92.72,92.84,92.72,92.83,32307.0,87.2717,87.3847,87.2717,87.3752,32307.0
2015-06-01 13:00:00,92.83,92.89,92.75,92.78,37466.0,87.3752,87.4317,87.2999,87.3282,37466.0
2015-06-01 13:10:00,92.78,92.86,92.78,92.82,46352.0,87.3282,87.4035,87.3282,87.3658,46352.0
2015-06-01 13:20:00,92.83,92.94,92.76,92.8,71737.0,87.3752,87.4788,87.3094,87.347,71737.0
2015-06-01 13:30:00,92.8,92.89,92.75,92.77,27839.0,87.347,87.4317,87.2999,87.3188,27839.0
2015-06-01 13:40:00,92.78,92.8,92.64,92.66,28423.0,87.3282,87.347,87.1964,87.2152,28423.0
2015-06-01 13:50:00,92.65,92.73,92.61,92.71,26117.0,87.2058,87.2811,87.1682,87.2623,26117.0
2015-06-01 14:00:00,92.7,92.82,92.68,92.68,27039.0,87.2529,87.3658,87.2341,87.2341,27039.0
2015-06-01 14:10:00,92.69,92.76,92.64,92.72,23866.0,87.2435,87.3094,87.1964,87.2717,23866.0
2015-06-01 14:20:00,92.72,92.86,92.72,92.83,25200.0,87.2717,87.4035,87.2717,87.3752,25200.0
2015-06-01 14:30:00,92.82,92.85,92.76,92.76,27306.0,87.3658,87.3941,87.3094,87.3094,27306.0
2015-06-01 14:40:00,92.76,92.81,92.68,92.76,48373.0,87.3094,87.3564,87.2341,87.3094,48373.0
2015-06-01 14:50:00,92.76,92.77,92.69,92.76,15119.0,87.3094,87.3188,87.2435,87.3094,15119.0
2015-06-01 15:00:00,92.76,92.8,92.75,92.77,28769.0,87.3094,87.347,87.2999,87.3188,28769.0
2015-06-01 15:10:00,92.78,92.85,92.76,92.77,39264.0,87.3282,87.3941,87.3094,87.3188,39264.0
2015-06-01 15:20:00,92.78,92.78,92.72,92.75,36939.0,87.3282,87.3282,87.2717,87.2999,36939.0
2015-06-01 15:30:00,92.75,92.76,92.45,92.49,76013.0,87.2999,87.3094,87.0176,87.0552,76013.0
2015-06-01 15:40:00,92.49,92.55,92.44,92.55,167026.0,87.0552,87.1117,87.0082,87.1117,167026.0
2015-06-01 15:50:00,92.55,92.55,92.42,92.55,170846.0,87.1117,87.1117,86.9893,87.1117,170846.0
2015-06-02 09:30:00,92.14,92.45,91.6,91.6,113727.0,86.7258,87.0176,86.2175,86.2175,113727.0
2015-06-02 09:40:00,91.58,91.92,91.44,91.78,131144.0,86.1987,86.5187,86.0669,86.3869,131144.0
2015-06-02 09:50:00,91.75,92.17,91.68,92.12,80050.0,86.3587,86.754,86.2928,86.707,80050.0
2015-06-02 10:00:00,92.14,92.32,91.93,92.28,50806.0,86.7258,86.8952,86.5281,86.8576,50806.0
2015-06-02 10:10:00,92.3,92.5,92.29,92.39,49617.0,86.8764,87.0646,86.867,86.9611,49617.0
2015-06-02 10:20:00,92.38,92.51,92.35,92.41,52647.0,86.9517,87.0741,86.9235,86.9799,52647.0
2015-06-02 10:30:00,92.41,92.73,92.39,92.71,50925.0,86.9799,87.2811,86.9611,87.2623,50925.0
2015-06-02 10:40:00,92.71,92.78,92.68,92.74,35659.0,87.2623,87.3282,87.2341,87.2905,35659.0
2015-06-02 10:50:00,92.74,92.75,92.63,92.66,42780.0,87.2905,87.2999,87.187,87.2152,42780.0
2015-06-02 11:00:00,92.66,92.78,92.62,92.75,43435.0,87.2152,87.3282,87.1776,87.2999,43435.0
2015-06-02 11:10:00,92.76,92.79,92.62,92.62,25574.0,87.3094,87.3376,87.1776,87.1776,25574.0
2015-06-02 11:20:00,92.63,92.73,92.63,92.66,31690.0,87.187,87.2811,87.187,87.2152,31690.0
2015-06-02 11:30:00,92.67,92.82,92.66,92.78,35948.0,87.2247,87.3658,87.2152,87.3282,35948.0
2015-06-02 11:40:00,92.79,92.88,92.78,92.85,35740.0,87.3376,87.4223,87.3282,87.3941,35740.0
2015-06-02 11:50:00,92.86,93.0,92.82,92.97,45268.0,87.4035,87.5353,87.3658,87.507,45268.0
2015-06-02 12:00:00,92.96,93.26,92.93,93.22,88269.0,87.4976,87.78,87.4694,87.7423,88269.0
2015-06-02 12:10:00,93.22,93.24,93.16,93.16,39482.0,87.7423,87.7612,87.6859,87.6859,39482.0
2015-06-02 12:20:00,93.17,93.23,93.11,93.17,43104.0,87.6953,87.7517,87.6388,87.6953,43104.0
2015-06-02 12:30:00,93.18,93.26,93.15,93.24,34286.0,87.7047,87.78,87.6764,87.7612,34286.0
2015-06-02 12:40:00,93.22,93.34,93.21,93.34,32154.0,87.7423,87.8553,87.7329,87.8553,32154.0
2015-06-02 12:50:00,93.34,93.52,93.3,93.43,102803.0,87.8553,88.0247,87.8176,87.94,102803.0
2015-06-02 13:00:00,93.41,93.44,93.34,93.37,96818.0,87.9212,87.9494,87.8553,87.8835,96818.0
2015-06-02 13:10:00,93.36,93.37,93.23,93.32,61508.0,87.8741,87.8835,87.7517,87.8365,61508.0
2015-06-02 13:20:00,93.33,93.39,93.27,93.29,47040.0,87.8459,87.9023,87.7894,87.8082,47040.0
2015-06-02 13:30:00,93.29,93.36,93.23,93.32,42520.0,87.8082,87.8741,87.7517,87.8365,42520.0
2015-06-02 13:40:00,93.32,93.35,93.23,93.33,17602.0,87.8365,87.8647,87.7517,87.8459,17602.0
2015-06-02 13:50:00,93.33,93.39,93.29,93.35,34439.0,87.8459,87.9023,87.8082,87.8647,34439.0
2015-06-02 14:00:00,93.35,93.4,93.31,93.35,43897.0,87.8647,87.9118,87.827,87.8647,43897.0
2015-06-02 14:10:00,93.36,93.42,93.28,93.36,103094.0,87.8741,87.9306,87.7988,87.8741,103094.0
2015-06-02 14:20:00,93.35,93.45,93.35,93.4,47797.0,87.8647,87.9588,87.8647,87.9118,47797.0
2015-06-02 14:30:00,93.41,93.43,93.3,93.32,63487.0,87.9212,87.94,87.8176,87.8365,63487.0
2015-06-02 14:40:00,93.31,93.35,93.21,93.23,42253.0,87.827,87.8647,87.7329,87.7517,42253.0
2015-06-02 14:50:00,93.23,93.25,93.16,93.23,38832.0,87.7517,87.7706,87.6859,87.7517,38832.0
2015-06-02 15:00:00,93.23,93.24,93.06,93.12,44243.0,87.7517,87.7612,87.5917,87.6482,44243.0
2015-06-02 15:10:00,93.11,93.19,93.07,93.16,38079.0,87.6388,87.7141,87.6011,87.6859,38079.0
2015-06-02 15:20:00,93.15,93.19,93.09,93.15,45338.0,87.6764,87.7141,87.62,87.6764,45338.0
2015-06-02 15:30:00,93.15,93.19,93.09,93.13,54119.0,87.6764,87.7141,87.62,87.6576,54119.0
2015-06-02 15:40:00,93.12,93.17,93.08,93.13,115637.0,87.6482,87.6953,87.6106,87.6576,115637.0
2015-06-02 15:50:00,93.13,93.25,93.1,93.22,283031.0,87.6576,87.7706,87.6294,87.7423,283031.0
2015-06-03 09:30:00,93.3,93.64,92.9,93.25,118582.0,87.8176,88.1377,87.4411,87.7706,118582.0
2015-06-03 09:40:00,93.23,93.4,93.12,93.23,90012.0,87.7517,87.9118,87.6482,87.7517,90012.0
2015-06-03 09:50:00,93.25,93.47,93.12,93.45,105176.0,87.7706,87.9776,87.6482,87.9588,105176.0
2015-06-03 10:00:00,93.44,93.44,93.12,93.39,85719.0,87.9494,87.9494,87.6482,87.9023,85719.0
2015-06-03 10:10:00,93.4,93.72,93.39,93.68,71933.0,87.9118,88.213,87.9023,88.1753,71933.0
2015-06-03 10:20:00,93.68,93.83,93.68,93.79,75021.0,88.1753,88.3165,88.1753,88.2788,75021.0
2015-06-03 10:30:00,93.79,93.91,93.79,93.89,96553.0,88.2788,88.3918,88.2788,88.373,96553.0
2015-06-03 10:40:00,93.9,93.99,93.84,93.98,115198.0,88.3824,88.4671,88.3259,88.4577,115198.0
2015-06-03 10:50:00,93.98,94.04,93.9,94.04,72692.0,88.4577,88.5141,88.3824,88.5141,72692.0
2015-06-03 11:00:00,94.02,94.06,93.87,93.9,57711.0,88.4953,88.533,88.3541,88.3824,57711.0
2015-06-03 11:10:00,93.9,93.93,93.82,93.91,34759.0,88.3824,88.4106,88.3071,88.3918,34759.0
2015-06-03 11:20:00,93.91,93.92,93.69,93.72,47451.0,88.3918,88.4012,88.1847,88.213,47451.0
2015-06-03 11:30:00,93.73,93.75,93.62,93.63,68404.0,88.2224,88.2412,88.1188,88.1282,68404.0
2015-06-03 11:40:00,93.63,93.66,93.39,93.42,72756.0,88.1282,88.1565,87.9023,87.9306,72756.0
2015-06-03 11:50:00,93.41,93.5,93.33,93.46,47895.0,87.9212,88.0059,87.8459,87.9682,47895.0
2015-06-03 12:00:00,93.46,93.58,93.42,93.58,92593.0,87.9682,88.0812,87.9306,88.0812,92593.0
2015-06-03 12:10:00,93.58,93.62,93.51,93.54,100612.0,88.0812,88.1188,88.0153,88.0435,100612.0
2015-06-03 12:20:00,93.55,93.56,93.41,93.47,68571.0,88.0529,88.0624,87.9212,87.9776,68571.0
2015-06-03 12:30:00,93.48,93.62,93.47,93.6,52151.0,87.9871,88.1188,87.9776,88.1,52151.0
2015-06-03 12:40:00,93.6,93.61,93.43,93.48,41977.0,88.1,88.1094,87.94,87.9871,41977.0
2015-06-03 12:50:00,93.48,93.55,93.4,93.52,73063.0,87.9871,88.0529,87.9118,88.0247,73063.0
2015-06-03 13:00:00,93.51,93.68,93.49,93.67,99337.0,88.0153,88.1753,87.9965,88.1659,99337.0
2015-06-03 13:10:00,93.67,93.81,93.65,93.7,54673.0,88.1659,88.2977,88.1471,88.1941,54673.0
2015-06-03 13:20:00,93.71,93.71,93.57,93.61,43933.0,88.2035,88.2035,88.0718,88.1094,43933.0
2015-06-03 13:30:00,93.61,93.64,93.54,93.6,54033.0,88.1094,88.1377,88.0435,88.1,54033.0
2015-06-03 13:40:00,93.59,93.65,93.52,93.62,67349.0,88.0906,88.1471,88.0247,88.1188,67349.0
2015-06-03 13:50:00,93.62,93.79,93.61,93.78,54661.0,88.1188,88.2788,88.1094,88.2694,54661.0
2015-06-03 14:00:00,93.78,93.85,93.7,93.72,85354.0,88.2694,88.3353,88.1941,88.213,85354.0
2015-06-03 14:10:00,93.71,93.83,93.71,93.72,75934.0,88.2035,88.3165,88.2035,88.213,75934.0
2015-06-03 14:20:00,93.72,93.84,93.71,93.78,70573.0,88.213,88.3259,88.2035,88.2694,70573.0
2015-06-03 14:30:00,93.78,93.79,93.65,93.67,73248.0,88.2694,88.2788,88.1471,88.1659,73248.0
2015-06-03 14:40:00,93.67,93.69,93.57,93.59,58510.0,88.1659,88.1847,88.0718,88.0906,58510.0
2015-06-03 14:50:00,93.59,93.65,93.57,93.63,75597.0,88.0906,88.1471,88.0718,88.1282,75597.0
2015-06-03 15:00:00,93.63,93.66,93.57,93.64,46350.0,88.1282,88.1565,88.0718,88.1377,46350.0
2015-06-03 15:10:00,93.63,93.67,93.56,93.6,90425.0,88.1282,88.1659,88.0624,88.1,90425.0
2015-06-03 15:20:00,93.6,93.66,93.6,93.65,132373.0,88.1,88.1565,88.1,88.1471,132373.0
2015-06-03 15:30:00,93.65,93.67,93.63,93.66,81263.0,88.1471,88.1659,88.1282,88.1565,81263.0
2015-06-03 15:40:00,93.67,93.68,93.6,93.61,119292.0,88.1659,88.1753,88.1,88.1094,119292.0
2015-06-03 15:50:00,93.6,93.63,93.44,93.5,225587.0,88.1,88.1282,87.9494,88.0059,225587.0
2015-06-04 09:30:00,92.95,93.41,92.86,93.26,141264.0,87.4882,87.9212,87.4035,87.78,141264.0
2015-06-04 09:40:00,93.31,93.57,93.12,93.15,132253.0,87.827,88.0718,87.6482,87.6764,132253.0
2015-06-04 09:50:00,93.15,93.43,93.01,93.37,96562.0,87.6764,87.94,87.5447,87.8835,96562.0
2015-06-04 10:00:00,93.36,93.55,93.36,93.51,65013.0,87.8741,88.0529,87.8741,88.0153,65013.0
2015-06-04 10:10:00,93.51,93.66,93.36,93.46,59933.0,88.0153,88.1565,87.8741,87.9682,59933.0
2015-06-04 10:20:00,93.46,93.53,93.38,93.42,45795.0,87.9682,88.0341,87.8929,87.9306,45795.0
2015-06-04 10:30:00,93.41,93.41,93.03,93.15,43371.0,87.9212,87.9212,87.5635,87.6764,43371.0
2015-06-04 10:40:00,93.19,93.29,93.16,93.24,50653.0,87.7141,87.8082,87.6859,87.7612,50653.0
2015-06-04 10:50:00,93.23,93.29,93.1,93.1,47188.0,87.7517,87.8082,87.6294,87.6294,47188.0
2015-06-04 11:00:00,93.1,93.21,93.01,93.09,60979.0,87.6294,87.7329,87.5447,87.62,60979.0
2015-06-04 11:10:00,93.09,93.29,93.03,93.18,54590.0,87.62,87.8082,87.5635,87.7047,54590.0
2015-06-04 11:20:00,93.17,93.29,93.11,93.14,36468.0,87.6953,87.8082,87.6388,87.667,36468.0
2015-06-04 11:30:00,93.17,93.18,92.97,93.05,74515.0,87.6953,87.7047,87.507,87.5823,74515.0
2015-06-04 11:40:00,93.06,93.17,92.88,92.9,78661.0,87.5917,87.6953,87.4223,87.4411,78661.0
2015-06-04 11:50:00,92.89,93.07,92.76,92.85,82755.0,87.4317,87.6011,87.3094,87.3941,82755.0
2015-06-04 12:00:00,92.84,92.92,92.82,92.91,52313.0,87.3847,87.46,87.3658,87.4505,52313.0
2015-06-04 12:10:00,92.91,93.02,92.87,93.0,57828.0,87.4505,87.5541,87.4129,87.5353,57828.0
2015-06-04 12:20:00,93.0,93.07,92.99,93.04,47099.0,87.5353,87.6011,87.5258,87.5729,47099.0
2015-06-04 12:30:00,93.03,93.11,92.98,93.05,38916.0,87.5635,87.6388,87.5164,87.5823,38916.0
2015-06-04 12:40:00,93.04,93.04,92.94,92.96,28087.0,87.5729,87.5729,87.4788,87.4976,28087.0
2015-06-04 12:50:00,92.96,93.0,92.89,92.92,30083.0,87.4976,87.5353,87.4317,87.46,30083.0
2015-06-04 13:00:00,92.9,92.9,92.67,92.73,60979.0,87.4411,87.4411,87.2247,87.2811,60979.0
2015-06-04 13:10:00,92.71,92.79,92.54,92.58,43224.0,87.2623,87.3376,87.1023,87.1399,43224.0
2015-06-04 13:20:00,92.6,92.6,92.46,92.52,45043.0,87.1588,87.1588,87.027,87.0835,45043.0
2015-06-04 13:30:00,92.52,92.56,92.46,92.56,48353.0,87.0835,87.1211,87.027,87.1211,48353.0
2015-06-04 13:40:00,92.55,92.55,92.35,92.36,49828.0,87.1117,87.1117,86.9235,86.9329,49828.0
2015-06-04 13:50:00,92.37,92.42,92.32,92.42,48974.0,86.9423,86.9893,86.8952,86.9893,48974.0
2015-06-04 14:00:00,92.41,92.5,92.35,92.43,80685.0,86.9799,87.0646,86.9235,86.9988,80685.0
2015-06-04 14:10:00,92.43,92.6,92.39,92.52,52091.0,86.9988,87.1588,86.9611,87.0835,52091.0
2015-06-04 14:20:00,92.52,92.67,92.52,92.53,27483.0,87.0835,87.2247,87.0835,87.0929,27483.0
2015-06-04 14:30:00,92.53,92.57,92.43,92.49,49335.0,87.0929,87.1305,86.9988,87.0552,49335.0
2015-06-04 14:40:00,92.49,92.59,92.45,92.49,36912.0,87.0552,87.1494,87.0176,87.0552,36912.0
2015-06-04 14:50:00,92.5,92.57,92.42,92.5,63505.0,87.0646,87.1305,86.9893,87.0646,63505.0
2015-06-04 15:00:00,92.5,92.61,92.49,92.54,52426.0,87.0646,87.1682,87.0552,87.1023,52426.0
2015-06-04 15:10:00,92.54,92.57,92.41,92.44,58428.0,87.1023,87.1305,86.9799,87.0082,58428.0
2015-06-04 15:20:00,92.44,92.53,92.42,92.47,81993.0,87.0082,87.0929,86.9893,87.0364,81993.0
2015-06-04 15:30:00,92.48,92.49,92.4,92.43,90758.0,87.0458,87.0552,86.9705,86.9988,90758.0
2015-06-04 15:40:00,92.44,92.56,92.43,92.54,149188.0,87.0082,87.1211,86.9988,87.1023,149188.0
2015-06-04 15:50:00,92.53,92.63,92.48,92.63,353414.0,87.0929,87.187,87.0458,87.187,353414.0
2015-06-05 09:30:00,92.44,92.58,91.87,91.92,170020.0,87.0082,87.1399,86.4717,86.5187,170020.0
2015-06-05 09:40:00,91.9,92.0,91.7,91.85,105674.0,86.4999,86.594,86.3116,86.4528,105674.0
2015-06-05 09:50:00,91.83,92.0,91.81,91.95,87779.0,86.434,86.594,86.4152,86.547,87779.0
2015-06-05 10:00:00,91.95,92.37,91.93,92.17,122711.0,86.547,86.9423,86.5281,86.754,122711.0
2015-06-05 10:10:00,92.15,92.15,91.98,92.11,56963.0,86.7352,86.7352,86.5752,86.6976,56963.0
2015-06-05 10:20:00,92.16,92.33,92.12,92.2,50067.0,86.7446,86.9046,86.707,86.7823,50067.0
2015-06-05 10:30:00,92.19,92.54,92.19,92.53,42189.0,86.7729,87.1023,86.7729,87.0929,42189.0
2015-06-05 10:40:00,92.54,92.58,92.3,92.32,56920.0,87.1023,87.1399,86.8764,86.8952,56920.0
2015-06-05 10:50:00,92.33,92.38,92.19,92.36,55567.0,86.9046,86.9517,86.7729,86.9329,55567.0
2015-06-05 11:00:00,92.36,92.56,92.34,92.43,37723.0,86.9329,87.1211,86.914,86.9988,37723.0
2015-06-05 11:10:00,92.45,92.65,92.44,92.62,32082.0,87.0176,87.2058,87.0082,87.1776,32082.0
2015-06-05 11:20:00,92.62,92.71,92.51,92.65,47282.0,87.1776,87.2623,87.0741,87.2058,47282.0
2015-06-05 11:30:00,92.65,92.67,92.55,92.57,46658.0,87.2058,87.2247,87.1117,87.1305,46658.0
2015-06-05 11:40:00,92.58,92.62,92.51,92.54,27157.0,87.1399,87.1776,87.0741,87.1023,27157.0
2015-06-05 11:50:00,92.53,92.59,92.49,92.55,22209.0,87.0929,87.1494,87.0552,87.1117,22209.0
2015-06-05 12:00:00,92.55,92.56,92.46,92.54,31135.0,87.1117,87.1211,87.027,87.1023,31135.0
2015-06-05 12:10:00,92.54,92.54,92.38,92.41,42388.0,87.1023,87.1023,86.9517,86.9799,42388.0
2015-06-05 12:20:00,92.39,92.43,92.31,92.37,39039.0,86.9611,86.9988,86.8858,86.9423,39039.0
2015-06-05 12:30:00,92.36,92.36,92.26,92.29,25353.0,86.9329,86.9329,86.8387,86.867,25353.0
2015-06-05 12:40:00,92.28,92.51,92.24,92.39,68065.0,86.8576,87.0741,86.8199,86.9611,68065.0
2015-06-05 12:50:00,92.4,92.56,92.4,92.52,56716.0,86.9705,87.1211,86.9705,87.0835,56716.0
2015-06-05 13:00:00,92.52,92.61,92.47,92.58,18573.0,87.0835,87.1682,87.0364,87.1399,18573.0
2015-06-05 13:10:00,92.59,92.6,92.52,92.59,24921.0,87.1494,87.1588,87.0835,87.1494,24921.0
2015-06-05 13:20:00,92.58,92.63,92.52,92.6,23770.0,87.1399,87.187,87.0835,87.1588,23770.0
2015-06-05 13:30:00,92.59,92.7,92.58,92.67,33385.0,87.1494,87.2529,87.1399,87.2247,33385.0
2015-06-05 13:40:00,92.68,92.7,92.57,92.57,26704.0,87.2341,87.2529,87.1305,87.1305,26704.0
2015-06-05 13:50:00,92.56,92.69,92.56,92.62,43827.0,87.1211,87.2435,87.1211,87.1776,43827.0
2015-06-05 14:00:00,92.62,92.71,92.6,92.68,32677.0,87.1776,87.2623,87.1588,87.2341,32677.0
2015-06-05 14:10:00,92.68,92.77,92.65,92.75,27810.0,87.2341,87.3188,87.2058,87.2999,27810.0
2015-06-05 14:20:00,92.74,92.75,92.66,92.71,28674.0,87.2905,87.2999,87.2152,87.2623,28674.0
2015-06-05 14:30:00,92.72,92.84,92.69,92.77,53465.0,87.2717,87.3847,87.2435,87.3188,53465.0
2015-06-05 14:40:00,92.75,92.78,92.6,92.68,42222.0,87.2999,87.3282,87.1588,87.2341,42222.0
2015-06-05 14:50:00,92.69,92.79,92.64,92.66,25819.0,87.2435,87.3376,87.1964,87.2152,25819.0
2015-06-05 15:00:00,92.66,92.78,92.64,92.7,50060.0,87.2152,87.3282,87.1964,87.2529,50060.0
2015-06-05 15:10:00,92.7,92.71,92.56,92.57,32473.0,87.2529,87.2623,87.1211,87.1305,32473.0
2015-06-05 15:20:00,92.56,92.57,92.43,92.48,43531.0,87.1211,87.1305,86.9988,87.0458,43531.0
2015-06-05 15:30:00,92.47,92.59,92.45,92.52,87878.0,87.0364,87.1494,87.0176,87.0835,87878.0
2015-06-05 15:40:00,92.51,92.64,92.49,92.64,96947.0,87.0741,87.1964,87.0552,87.1964,96947.0
2015-06-05 15:50:00,92.64,92.77,92.62,92.64,220756.0,87.1964,87.3188,87.1776,87.1964,220756.0
2015-06-08 09:30:00,92.39,92.58,92.28,92.5,60955.0,86.9611,87.1399,86.8576,87.0646,60955.0
2015-06-08 09:40:00,92.5,92.61,92.16,92.3,49052.0,87.0646,87.1682,86.7446,86.8764,49052.0
2015-06-08 09:50:00,92.26,92.27,91.96,92.0,45633.0,86.8387,86.8482,86.5564,86.594,45633.0
2015-06-08 10:00:00,92.02,92.31,91.99,92.27,67296.0,86.6128,86.8858,86.5846,86.8482,67296.0
2015-06-08 10:10:00,92.21,92.32,92.14,92.29,49385.0,86.7917,86.8952,86.7258,86.867,49385.0
2015-06-08 10:20:00,92.3,92.33,92.15,92.17,46074.0,86.8764,86.9046,86.7352,86.754,46074.0
2015-06-08 10:30:00,92.17,92.26,92.07,92.15,57294.0,86.754,86.8387,86.6599,86.7352,57294.0
2015-06-08 10:40:00,92.16,92.22,92.09,92.18,42249.0,86.7446,86.8011,86.6787,86.7634,42249.0
2015-06-08 10:50:00,92.19,92.23,92.04,92.13,41569.0,86.7729,86.8105,86.6317,86.7164,41569.0
2015-06-08 11:00:00,92.14,92.25,92.04,92.2,86021.0,86.7258,86.8293,86.6317,86.7823,86021.0
2015-06-08 11:10:00,92.22,92.23,92.07,92.21,43915.0,86.8011,86.8105,86.6599,86.7917,43915.0
2015-06-08 11:20:00,92.22,92.28,92.02,92.04,47563.0,86.8011,86.8576,86.6128,86.6317,47563.0
2015-06-08 11:30:00,92.01,92.09,91.94,91.98,44870.0,86.6034,86.6787,86.5375,86.5752,44870.0
2015-06-08 11:40:00,91.98,92.0,91.83,91.85,60334.0,86.5752,86.594,86.434,86.4528,60334.0
2015-06-08 11:50:00,91.85,91.98,91.79,91.94,39042.0,86.4528,86.5752,86.3964,86.5375,39042.0
2015-06-08 12:00:00,91.95,92.03,91.94,91.99,28948.0,86.547,86.6223,86.5375,86.5846,28948.0
2015-06-08 12:10:00,91.99,92.09,91.94,92.04,28326.0,86.5846,86.6787,86.5375,86.6317,28326.0
2015-06-08 12:20:00,92.02,92.11,92.01,92.1,31528.0,86.6128,86.6976,86.6034,86.6881,31528.0
2015-06-08 12:30:00,92.08,92.14,92.03,92.04,27742.0,86.6693,86.7258,86.6223,86.6317,27742.0
2015-06-08 12:40:00,92.04,92.05,91.93,91.97,27876.0,86.6317,86.6411,86.5281,86.5658,27876.0
2015-06-08 12:50:00,91.97,92.0,91.87,91.93,40650.0,86.5658,86.594,86.4717,86.5281,40650.0
2015-06-08 13:00:00,91.93,91.97,91.83,91.87,23513.0,86.5281,86.5658,86.434,86.4717,23513.0
2015-06-08 13:10:00,91.86,91.87,91.78,91.86,30266.0,86.4622,86.4717,86.3869,86.4622,30266.0
2015-06-08 13:20:00,91.86,91.96,91.86,91.91,42378.0,86.4622,86.5564,86.4622,86.5093,42378.0
2015-06-08 13:30:00,91.9,91.91,91.77,91.81,42702.0,86.4999,86.5093,86.3775,86.4152,42702.0
2015-06-08 13:40:00,91.83,92.02,91.83,92.0,30397.0,86.434,86.6128,86.434,86.594,30397.0
2015-06-08 13:50:00,91.99,92.08,91.9,92.01,40945.0,86.5846,86.6693,86.4999,86.6034,40945.0
2015-06-08 14:00:00,92.01,92.06,91.97,92.0,42601.0,86.6034,86.6505,86.5658,86.594,42601.0
2015-06-08 14:10:00,92.02,92.06,91.98,92.02,66960.0,86.6128,86.6505,86.5752,86.6128,66960.0
2015-06-08 14:20:00,92.02,92.11,92.01,92.09,29689.0,86.6128,86.6976,86.6034,86.6787,29689.0
2015-06-08 14:30:00,92.1,92.36,92.1,92.2,51459.0,86.6881,86.9329,86.6881,86.7823,51459.0
2015-06-08 14:40:00,92.2,92.3,92.18,92.19,49126.0,86.7823,86.8764,86.7634,86.7729,49126.0
2015-06-08 14:50:00,92.19,92.3,92.16,92.22,40618.0,86.7729,86.8764,86.7446,86.8011,40618.0
2015-06-08 15:00:00,92.22,92.24,92.11,92.16,53489.0,86.8011,86.8199,86.6976,86.7446,53489.0
2015-06-08 15:10:00,92.16,92.23,92.13,92.18,57059.0,86.7446,86.8105,86.7164,86.7634,57059.0
2015-06-08 15:20:00,92.19,92.25,92.1,92.21,91789.0,86.7729,86.8293,86.6881,86.7917,91789.0
2015-06-08 15:30:00,92.2,92.22,92.06,92.09,108574.0,86.7823,86.8011,86.6505,86.6787,108574.0
2015-06-08 15:40:00,92.09,92.16,92.07,92.11,133629.0,86.6787,86.7446,86.6599,86.6976,133629.0
2015-06-08 15:50:00,92.1,92.14,91.89,91.91,280791.0,86.6881,86.7258,86.4905,86.5093,280791.0
2015-06-09 09:30:00,91.73,91.99,91.5,91.59,111834.0,86.3399,86.5846,86.1234,86.2081,111834.0
2015-06-09 09:40:00,91.6,91.71,91.3,91.47,76074.0,86.2175,86.3211,85.9352,86.0952,76074.0
2015-06-09 09:50:00,91.46,91.54,91.33,91.46,42255.0,86.0858,86.161,85.9634,86.0858,42255.0
2015-06-09 10:00:00,91.44,91.59,91.34,91.55,70251.0,86.0669,86.2081,85.9728,86.1705,70251.0
2015-06-09 10:10:00,91.54,91.64,91.45,91.48,45753.0,86.161,86.2552,86.0763,86.1046,45753.0
2015-06-09 10:20:00,91.48,91.57,91.36,91.38,47624.0,86.1046,86.1893,85.9916,86.0105,47624.0
2015-06-09 10:30:00,91.38,91.59,91.29,91.57,58634.0,86.0105,86.2081,85.9257,86.1893,58634.0
2015-06-09 10:40:00,91.58,91.66,91.52,91.57,43365.0,86.1987,86.274,86.1422,86.1893,43365.0
2015-06-09 10:50:00,91.57,91.76,91.54,91.74,39382.0,86.1893,86.3681,86.161,86.3493,39382.0
2015-06-09 11:00:00,91.73,91.88,91.69,91.88,66719.0,86.3399,86.4811,86.3022,86.4811,66719.0
2015-06-09 11:10:00,91.88,91.92,91.79,91.88,39054.0,86.4811,86.5187,86.3964,86.4811,39054.0
2015-06-09 11:20:00,91.87,91.95,91.8,91.95,38949.0,86.4717,86.547,86.4058,86.547,38949.0
2015-06-09 11:30:00,91.95,92.05,91.95,91.98,38370.0,86.547,86.6411,86.547,86.5752,38370.0
2015-06-09 11:40:00,91.98,91.98,91.89,91.9,43490.0,86.5752,86.5752,86.4905,86.4999,43490.0
2015-06-09 11:50:00,91.9,91.94,91.86,91.93,40693.0,86.4999,86.5375,86.4622,86.5281,40693.0
2015-06-09 12:00:00,91.94,92.0,91.89,92.0,28614.0,86.5375,86.594,86.4905,86.594,28614.0
2015-06-09 12:10:00,92.01,92.01,91.81,91.83,27861.0,86.6034,86.6034,86.4152,86.434,27861.0
2015-06-09 12:20:00,91.83,91.98,91.83,91.94,25081.0,86.434,86.5752,86.434,86.5375,25081.0
2015-06-09 12:30:00,91.95,91.97,91.88,91.93,21799.0,86.547,86.5658,86.4811,86.5281,21799.0
2015-06-09 12:40:00,91.92,91.99,91.86,91.92,25613.0,86.5187,86.5846,86.4622,86.5187,25613.0
2015-06-09 12:50:00,91.93,92.06,91.91,92.05,32692.0,86.5281,86.6505,86.5093,86.6411,32692.0
2015-06-09 13:00:00,92.07,92.16,92.04,92.14,26122.0,86.6599,86.7446,86.6317,86.7258,26122.0
2015-06-09 13:10:00,92.14,92.16,92.1,92.15,21156.0,86.7258,86.7446,86.6881,86.7352,21156.0
2015-06-09 13:20:00,92.14,92.22,92.1,92.21,34015.0,86.7258,86.8011,86.6881,86.7917,34015.0
2015-06-09 13:30:00,92.22,92.24,92.15,92.18,31878.0,86.8011,86.8199,86.7352,86.7634,31878.0
2015-06-09 13:40:00,92.17,92.17,92.04,92.09,25283.0,86.754,86.754,86.6317,86.6787,25283.0
2015-06-09 13:50:00,92.09,92.12,92.01,92.04,31950.0,86.6787,86.707,86.6034,86.6317,31950.0
2015-06-09 14:00:00,92.06,92.14,92.02,92.1,28046.0,86.6505,86.7258,86.6128,86.6881,28046.0
2015-06-09 14:10:00,92.09,92.15,92.05,92.09,49214.0,86.6787,86.7352,86.6411,86.6787,49214.0
2015-06-09 14:20:00,92.1,92.22,92.09,92.18,24906.0,86.6881,86.8011,86.6787,86.7634,24906.0
2015-06-09 14:30:00,92.19,92.23,92.15,92.22,39020.0,86.7729,86.8105,86.7352,86.8011,39020.0
2015-06-09 14:40:00,92.22,92.31,92.2,92.29,32912.0,86.8011,86.8858,86.7823,86.867,32912.0
2015-06-09 14:50:00,92.27,92.28,92.11,92.2,37490.0,86.8482,86.8576,86.6976,86.7823,37490.0
2015-06-09 15:00:00,92.2,92.21,92.05,92.06,50717.0,86.7823,86.7917,86.6411,86.6505,50717.0
2015-06-09 15:10:00,92.05,92.14,92.01,92.13,42282.0,86.6411,86.7258,86.6034,86.7164,42282.0
2015-06-09 15:20:00,92.13,92.14,91.92,91.98,56526.0,86.7164,86.7258,86.5187,86.5752,56526.0
2015-06-09 15:30:00,91.97,92.05,91.88,92.05,69230.0,86.5658,86.6411,86.4811,86.6411,69230.0
2015-06-09 15:40:00,92.06,92.1,91.98,92.09,102417.0,86.6505,86.6881,86.5752,86.6787,102417.0
2015-06-09 15:50:00,92.09,92.16,92.04,92.06,224166.0,86.6787,86.7446,86.6317,86.6505,224166.0
2015-06-10 09:30:00,92.5,92.72,92.39,92.63,80396.0,87.0646,87.2717,86.9611,87.187,80396.0
2015-06-10 09:40:00,92.64,92.84,92.55,92.7,40736.0,87.1964,87.3847,87.1117,87.2529,40736.0
2015-06-10 09:50:00,92.71,92.85,92.63,92.66,43618.0,87.2623,87.3941,87.187,87.2152,43618.0
2015-06-10 10:00:00,92.69,92.86,92.69,92.83,41323.0,87.2435,87.4035,87.2435,87.3752,41323.0
2015-06-10 10:10:00,92.81,92.84,92.65,92.74,42943.0,87.3564,87.3847,87.2058,87.2905,42943.0
2015-06-10 10:20:00,92.74,92.81,92.71,92.76,34665.0,87.2905,87.3564,87.2623,87.3094,34665.0
2015-06-10 10:30:00,92.77,92.89,92.73,92.77,88874.0,87.3188,87.4317,87.2811,87.3188,88874.0
2015-06-10 10:40:00,92.77,92.88,92.77,92.86,48827.0,87.3188,87.4223,87.3188,87.4035,48827.0
2015-06-10 10:50:00,92.85,92.9,92.78,92.87,37238.0,87.3941,87.4411,87.3282,87.4129,37238.0
2015-06-10 11:00:00,92.87,92.89,92.81,92.85,99256.0,87.4129,87.4317,87.3564,87.3941,99256.0
2015-06-10 11:10:00,92.84,93.13,92.84,93.02,246444.0,87.3847,87.6576,87.3847,87.5541,246444.0
2015-06-10 11:20:00,93.01,93.19,92.98,93.16,50812.0,87.5447,87.7141,87.5164,87.6859,50812.0
2015-06-10 11:30:00,93.16,93.28,93.14,93.28,43908.0,87.6859,87.7988,87.667,87.7988,43908.0
2015-06-10 11:40:00,93.28,93.43,93.22,93.39,51506.0,87.7988,87.94,87.7423,87.9023,51506.0
2015-06-10 11:50:00,93.39,93.54,93.36,93.52,43158.0,87.9023,88.0435,87.8741,88.0247,43158.0
2015-06-10 12:00:00,93.51,93.7,93.5,93.61,44633.0,88.0153,88.1941,88.0059,88.1094,44633.0
2015-06-10 12:10:00,93.61,93.77,93.61,93.76,91886.0,88.1094,88.26,88.1094,88.2506,91886.0
2015-06-10 12:20:00,93.75,93.89,93.74,93.86,73175.0,88.2412,88.373,88.2318,88.3447,73175.0
2015-06-10 12:30:00,93.85,93.87,93.73,93.79,103940.0,88.3353,88.3541,88.2224,88.2788,103940.0
2015-06-10 12:40:00,93.8,93.95,93.78,93.95,56369.0,88.2883,88.4294,88.2694,88.4294,56369.0
2015-06-10 12:50:00,93.93,93.98,93.87,93.96,53412.0,88.4106,88.4577,88.3541,88.4388,53412.0
2015-06-10 13:00:00,93.96,93.98,93.9,93.98,40224.0,88.4388,88.4577,88.3824,88.4577,40224.0
2015-06-10 13:10:00,93.97,93.98,93.83,93.86,49100.0,88.4483,88.4577,88.3165,88.3447,49100.0
2015-06-10 13:20:00,93.85,93.99,93.84,93.94,86849.0,88.3353,88.4671,88.3259,88.42,86849.0
2015-06-10 13:30:00,93.93,94.09,93.89,94.05,86311.0,88.4106,88.5612,88.373,88.5236,86311.0
2015-06-10 13:40:00,94.05,94.08,93.99,94.02,45410.0,88.5236,88.5518,88.4671,88.4953,45410.0
2015-06-10 13:50:00,94.02,94.1,93.99,94.09,48723.0,88.4953,88.5706,88.4671,88.5612,48723.0
2015-06-10 14:00:00,94.1,94.3,94.09,94.23,73378.0,88.5706,88.7589,88.5612,88.693,73378.0
2015-06-10 14:10:00,94.24,94.32,94.15,94.3,76586.0,88.7024,88.7777,88.6177,88.7589,76586.0
2015-06-10 14:20:00,94.3,94.36,94.26,94.31,67885.0,88.7589,88.8153,88.7212,88.7683,67885.0
2015-06-10 14:30:00,94.3,94.35,94.24,94.27,56201.0,88.7589,88.8059,88.7024,88.7306,56201.0
2015-06-10 14:40:00,94.26,94.35,94.24,94.3,125352.0,88.7212,88.8059,88.7024,88.7589,125352.0
2015-06-10 14:50:00,94.29,94.34,94.27,94.32,78022.0,88.7495,88.7965,88.7306,88.7777,78022.0
2015-06-10 15:00:00,94.32,94.33,94.24,94.26,73941.0,88.7777,88.7871,88.7024,88.7212,73941.0
2015-06-10 15:10:00,94.26,94.27,94.17,94.2,55327.0,88.7212,88.7306,88.6365,88.6647,55327.0
2015-06-10 15:20:00,94.19,94.3,94.19,94.29,84897.0,88.6553,88.7589,88.6553,88.7495,84897.0
2015-06-10 15:30:00,94.29,94.3,94.19,94.23,115208.0,88.7495,88.7589,88.6553,88.693,115208.0
2015-06-10 15:40:00,94.22,94.27,94.19,94.23,147229.0,88.6836,88.7306,88.6553,88.693,147229.0
2015-06-10 15:50:00,94.24,94.26,94.12,94.12,348307.0,88.7024,88.7212,88.5894,88.5894,348307.0
2015-06-11 09:30:00,94.35,95.13,94.19,95.03,230917.0,88.8059,89.5401,88.6553,89.446,230917.0
2015-06-11 09:40:00,95.0,95.01,94.56,94.68,89628.0,89.4177,89.4272,89.0036,89.1165,89628.0
2015-06-11 09:50:00,94.69,94.78,94.57,94.65,57876.0,89.126,89.2107,89.013,89.0883,57876.0
2015-06-11 10:00:00,94.66,94.77,94.46,94.46,62921.0,89.0977,89.2013,88.9095,88.9095,62921.0
2015-06-11 10:10:00,94.47,94.7,94.45,94.65,65316.0,88.9189,89.1354,88.9001,89.0883,65316.0
2015-06-11 10:20:00,94.66,94.69,94.48,94.55,34262.0,89.0977,89.126,88.9283,88.9942,34262.0
2015-06-11 10:30:00,94.56,94.56,94.12,94.17,63049.0,89.0036,89.0036,88.5894,88.6365,63049.0
2015-06-11 10:40:00,94.15,94.37,94.15,94.31,36107.0,88.6177,88.8248,88.6177,88.7683,36107.0
2015-06-11 10:50:00,94.32,94.33,94.14,94.14,51637.0,88.7777,88.7871,88.6083,88.6083,51637.0
2015-06-11 11:00:00,94.14,94.16,94.02,94.12,46020.0,88.6083,88.6271,88.4953,88.5894,46020.0
2015-06-11 11:10:00,94.11,94.17,94.06,94.12,48405.0,88.58,88.6365,88.533,88.5894,48405.0
2015-06-11 11:20:00,94.12,94.22,93.98,94.08,83391.0,88.5894,88.6836,88.4577,88.5518,83391.0
2015-06-11 11:30:00,94.21,94.34,94.16,94.26,69682.0,88.6742,88.7965,88.6271,88.7212,69682.0
2015-06-11 11:40:00,94.27,94.3,94.17,94.25,49530.0,88.7306,88.7589,88.6365,88.7118,49530.0
2015-06-11 11:50:00,94.25,94.32,94.24,94.27,30807.0,88.7118,88.7777,88.7024,88.7306,30807.0
2015-06-11 12:00:00,94.26,94.4,94.25,94.33,40304.0,88.7212,88.853,88.7118,88.7871,40304.0
2015-06-11 12:10:00,94.33,94.43,94.33,94.43,25918.0,88.7871,88.8812,88.7871,88.8812,25918.0
2015-06-11 12:20:00,94.44,94.44,94.36,94.43,43595.0,88.8906,88.8906,88.8153,88.8812,43595.0
2015-06-11 12:30:00,94.42,94.51,94.42,94.45,34787.0,88.8718,88.9565,88.8718,88.9001,34787.0
2015-06-11 12:40:00,94.45,94.49,94.33,94.34,45969.0,88.9001,88.9377,88.7871,88.7965,45969.0
2015-06-11 12:50:00,94.35,94.37,94.31,94.37,35371.0,88.8059,88.8248,88.7683,88.8248,35371.0
2015-06-11 13:00:00,94.37,94.47,94.33,94.42,34611.0,88.8248,88.9189,88.7871,88.8718,34611.0
2015-06-11 13:10:00,94.42,94.55,94.4,94.55,43315.0,88.8718,88.9942,88.853,88.9942,43315.0
2015-06-11 13:20:00,94.54,94.58,94.5,94.55,69801.0,88.9848,89.0224,88.9471,88.9942,69801.0
2015-06-11 13:30:00,94.56,94.61,94.52,94.56,45922.0,89.0036,89.0507,88.9659,89.0036,45922.0
2015-06-11 13:40:00,94.56,94.83,94.55,94.81,108869.0,89.0036,89.2577,88.9942,89.2389,108869.0
2015-06-11 13:50:00,94.82,94.89,94.81,94.84,104714.0,89.2483,89.3142,89.2389,89.2671,104714.0
2015-06-11 14:00:00,94.84,94.86,94.73,94.75,50250.0,89.2671,89.286,89.1636,89.1824,50250.0
2015-06-11 14:10:00,94.76,94.8,94.67,94.68,44623.0,89.1918,89.2295,89.1071,89.1165,44623.0
2015-06-11 14:20:00,94.68,94.73,94.67,94.73,51851.0,89.1165,89.1636,89.1071,89.1636,51851.0
2015-06-11 14:30:00,94.74,94.84,94.74,94.84,62575.0,89.173,89.2671,89.173,89.2671,62575.0
2015-06-11 14:40:00,94.83,94.83,94.77,94.79,47629.0,89.2577,89.2577,89.2013,89.2201,47629.0
2015-06-11 14:50:00,94.78,94.78,94.64,94.66,49246.0,89.2107,89.2107,89.0789,89.0977,49246.0
2015-06-11 15:00:00,94.66,94.73,94.65,94.73,52229.0,89.0977,89.1636,89.0883,89.1636,52229.0
2015-06-11 15:10:00,94.73,94.78,94.7,94.78,71898.0,89.1636,89.2107,89.1354,89.2107,71898.0
2015-06-11 15:20:00,94.78,94.79,94.68,94.73,75567.0,89.2107,89.2201,89.1165,89.1636,75567.0
2015-06-11 15:30:00,94.73,94.76,94.62,94.67,75866.0,89.1636,89.1918,89.0601,89.1071,75866.0
2015-06-11 15:40:00,94.67,94.67,94.5,94.52,127553.0,89.1071,89.1071,88.9471,88.9659,127553.0
2015-06-11 15:50:00,94.51,94.52,94.37,94.51,368399.0,88.9565,88.9659,88.8248,88.9565,368399.0
2015-06-12 09:30:00,94.05,94.27,93.94,93.96,98870.0,88.5236,88.7306,88.42,88.4388,98870.0
2015-06-12 09:40:00,93.88,94.07,93.74,94.04,49252.0,88.3635,88.5424,88.2318,88.5141,49252.0
2015-06-12 09:50:00,94.02,94.09,93.84,93.9,52990.0,88.4953,88.5612,88.3259,88.3824,52990.0
2015-06-12 10:00:00,93.9,94.06,93.85,93.99,76347.0,88.3824,88.533,88.3353,88.4671,76347.0
2015-06-12 10:10:00,93.99,93.99,93.72,93.78,53888.0,88.4671,88.4671,88.213,88.2694,53888.0
2015-06-12 10:20:00,93.78,93.78,93.63,93.69,55418.0,88.2694,88.2694,88.1282,88.1847,55418.0
2015-06-12 10:30:00,93.68,93.74,93.4,93.48,85745.0,88.1753,88.2318,87.9118,87.9871,85745.0
2015-06-12 10:40:00,93.47,93.49,93.21,93.26,77380.0,87.9776,87.9965,87.7329,87.78,77380.0
2015-06-12 10:50:00,93.27,93.45,93.24,93.33,74594.0,87.7894,87.9588,87.7612,87.8459,74594.0
2015-06-12 11:00:00,93.33,93.52,93.28,93.52,41748.0,87.8459,88.0247,87.7988,88.0247,41748.0
2015-06-12 11:10:00,93.54,93.7,93.46,93.66,44489.0,88.0435,88.1941,87.9682,88.1565,44489.0
2015-06-12 11:20:00,93.68,93.86,93.68,93.78,46649.0,88.1753,88.3447,88.1753,88.2694,46649.0
2015-06-12 11:30:00,93.77,93.77,93.67,93.7,25902.0,88.26,88.26,88.1659,88.1941,25902.0
2015-06-12 11:40:00,93.69,93.69,93.53,93.56,39163.0,88.1847,88.1847,88.0341,88.0624,39163.0
2015-06-12 11:50:00,93.56,93.64,93.51,93.54,27061.0,88.0624,88.1377,88.0153,88.0435,27061.0
2015-06-12 12:00:00,93.53,93.6,93.43,93.46,53576.0,88.0341,88.1,87.94,87.9682,53576.0
2015-06-12 12:10:00,93.45,93.59,93.33,93.57,85170.0,87.9588,88.0906,87.8459,88.0718,85170.0
2015-06-12 12:20:00,93.57,93.67,93.54,93.61,46404.0,88.0718,88.1659,88.0435,88.1094,46404.0
2015-06-12 12:30:00,93.61,93.63,93.55,93.6,25980.0,88.1094,88.1282,88.0529,88.1,25980.0
2015-06-12 12:40:00,93.6,93.63,93.49,93.59,39067.0,88.1,88.1282,87.9965,88.0906,39067.0
2015-06-12 12:50:00,93.59,93.62,93.51,93.55,17242.0,88.0906,88.1188,88.0153,88.0529,17242.0
2015-06-12 13:00:00,93.58,93.58,93.47,93.52,37725.0,88.0812,88.0812,87.9776,88.0247,37725.0
2015-06-12 13:10:00,93.51,93.56,93.49,93.52,24312.0,88.0153,88.0624,87.9965,88.0247,24312.0
2015-06-12 13:20:00,93.53,93.58,93.49,93.56,30583.0,88.0341,88.0812,87.9965,88.0624,30583.0
2015-06-12 13:30:00,93.57,93.73,93.57,93.71,31314.0,88.0718,88.2224,88.0718,88.2035,31314.0
2015-06-12 13:40:00,93.71,93.72,93.64,93.66,32831.0,88.2035,88.213,88.1377,88.1565,32831.0
2015-06-12 13:50:00,93.67,93.78,93.6,93.78,36521.0,88.1659,88.2694,88.1,88.2694,36521.0
2015-06-12 14:00:00,93.78,93.83,93.7,93.78,87342.0,88.2694,88.3165,88.1941,88.2694,87342.0
2015-06-12 14:10:00,93.79,93.84,93.72,93.84,80022.0,88.2788,88.3259,88.213,88.3259,80022.0
2015-06-12 14:20:00,93.84,93.98,93.83,93.95,36345.0,88.3259,88.4577,88.3165,88.4294,36345.0
2015-06-12 14:30:00,93.95,93.95,93.73,93.8,56200.0,88.4294,88.4294,88.2224,88.2883,56200.0
2015-06-12 14:40:00,93.78,93.84,93.75,93.79,31475.0,88.2694,88.3259,88.2412,88.2788,31475.0
2015-06-12 14:50:00,93.79,93.81,93.72,93.76,47728.0,88.2788,88.2977,88.213,88.2506,47728.0
2015-06-12 15:00:00,93.76,93.86,93.73,93.84,42728.0,88.2506,88.3447,88.2224,88.3259,42728.0
2015-06-12 15:10:00,93.85,93.94,93.84,93.93,49762.0,88.3353,88.42,88.3259,88.4106,49762.0
2015-06-12 15:20:00,93.93,94.01,93.9,94.0,43726.0,88.4106,88.4859,88.3824,88.4765,43726.0
2015-06-12 15:30:00,94.0,94.03,93.8,93.81,102803.0,88.4765,88.5047,88.2883,88.2977,102803.0
2015-06-12 15:40:00,93.81,93.85,93.78,93.81,89383.0,88.2977,88.3353,88.2694,88.2977,89383.0
2015-06-12 15:50:00,93.81,93.87,93.78,93.79,242791.0,88.2977,88.3541,88.2694,88.2788,242791.0
2015-06-15 09:30:00,92.93,92.93,92.5,92.52,133350.0,87.4694,87.4694,87.0646,87.0835,133350.0
2015-06-15 09:40:00,92.52,92.67,92.16,92.25,103595.0,87.0835,87.2247,86.7446,86.8293,103595.0
2015-06-15 09:50:00,92.24,92.32,92.15,92.31,59210.0,86.8199,86.8952,86.7352,86.8858,59210.0
2015-06-15 10:00:00,92.29,92.6,92.25,92.4,73180.0,86.867,87.1588,86.8293,86.9705,73180.0
2015-06-15 10:10:00,92.38,92.54,92.28,92.32,37070.0,86.9517,87.1023,86.8576,86.8952,37070.0
2015-06-15 10:20:00,92.34,92.46,92.31,92.36,35756.0,86.914,87.027,86.8858,86.9329,35756.0
2015-06-15 10:30:00,92.35,92.5,92.31,92.47,58741.0,86.9235,87.0646,86.8858,87.0364,58741.0
2015-06-15 10:40:00,92.46,92.54,92.37,92.37,35634.0,87.027,87.1023,86.9423,86.9423,35634.0
2015-06-15 10:50:00,92.37,92.46,92.34,92.46,50347.0,86.9423,87.027,86.914,87.027,50347.0
2015-06-15 11:00:00,92.46,92.7,92.46,92.64,56518.0,87.027,87.2529,87.027,87.1964,56518.0
2015-06-15 11:10:00,92.64,92.9,92.63,92.89,43819.0,87.1964,87.4411,87.187,87.4317,43819.0
2015-06-15 11:20:00,92.89,92.93,92.66,92.69,69222.0,87.4317,87.4694,87.2152,87.2435,69222.0
2015-06-15 11:30:00,92.7,92.84,92.7,92.84,42480.0,87.2529,87.3847,87.2529,87.3847,42480.0
2015-06-15 11:40:00,92.86,92.99,92.86,92.99,35853.0,87.4035,87.5258,87.4035,87.5258,35853.0
2015-06-15 11:50:00,92.99,93.07,92.96,93.07,55945.0,87.5258,87.6011,87.4976,87.6011,55945.0
2015-06-15 12:00:00,93.05,93.12,92.99,93.08,45562.0,87.5823,87.6482,87.5258,87.6106,45562.0
2015-06-15 12:10:00,93.08,93.09,93.03,93.08,29446.0,87.6106,87.62,87.5635,87.6106,29446.0
2015-06-15 12:20:00,93.08,93.2,93.08,93.09,55586.0,87.6106,87.7235,87.6106,87.62,55586.0
2015-06-15 12:30:00,93.07,93.11,93.04,93.11,115974.0,87.6011,87.6388,87.5729,87.6388,115974.0
2015-06-15 12:40:00,93.11,93.28,93.08,93.28,29861.0,87.6388,87.7988,87.6106,87.7988,29861.0
2015-06-15 12:50:00,93.27,93.31,93.24,93.29,28784.0,87.7894,87.827,87.7612,87.8082,28784.0
2015-06-15 13:00:00,93.29,93.32,93.25,93.29,38709.0,87.8082,87.8365,87.7706,87.8082,38709.0
2015-06-15 13:10:00,93.28,93.4,93.27,93.39,33849.0,87.7988,87.9118,87.7894,87.9023,33849.0
2015-06-15 13:20:00,93.39,93.4,93.28,93.28,28340.0,87.9023,87.9118,87.7988,87.7988,28340.0
2015-06-15 13:30:00,93.29,93.31,93.26,93.3,33777.0,87.8082,87.827,87.78,87.8176,33777.0
2015-06-15 13:40:00,93.3,93.31,93.22,93.27,42157.0,87.8176,87.827,87.7423,87.7894,42157.0
2015-06-15 13:50:00,93.27,93.54,93.22,93.3,96434.0,87.7894,88.0435,87.7423,87.8176,96434.0
2015-06-15 14:00:00,93.3,93.35,93.27,93.29,40961.0,87.8176,87.8647,87.7894,87.8082,40961.0
2015-06-15 14:10:00,93.29,93.49,93.28,93.45,34340.0,87.8082,87.9965,87.7988,87.9588,34340.0
2015-06-15 14:20:00,93.45,93.47,93.37,93.4,35905.0,87.9588,87.9776,87.8835,87.9118,35905.0
2015-06-15 14:30:00,93.41,93.45,93.36,93.41,35092.0,87.9212,87.9588,87.8741,87.9212,35092.0
2015-06-15 14:40:00,93.39,93.48,93.35,93.47,37267.0,87.9023,87.9871,87.8647,87.9776,37267.0
2015-06-15 14:50:00,93.48,93.49,93.22,93.27,47114.0,87.9871,87.9965,87.7423,87.7894,47114.0
2015-06-15 15:00:00,93.25,93.28,93.13,93.18,52622.0,87.7706,87.7988,87.6576,87.7047,52622.0
2015-06-15 15:10:00,93.17,93.26,93.12,93.18,71721.0,87.6953,87.78,87.6482,87.7047,71721.0
2015-06-15 15:20:00,93.19,93.3,93.17,93.3,65970.0,87.7141,87.8176,87.6953,87.8176,65970.0
2015-06-15 15:30:00,93.3,93.31,93.26,93.31,65401.0,87.8176,87.827,87.78,87.827,65401.0
2015-06-15 15:40:00,93.31,93.42,93.29,93.39,146936.0,87.827,87.9306,87.8082,87.9023,146936.0
2015-06-15 15:50:00,93.39,93.4,93.23,93.33,208590.0,87.9023,87.9118,87.7517,87.8459,208590.0
2015-06-16 09:30:00,93.33,93.78,93.08,93.77,128448.0,87.8459,88.2694,87.6106,88.26,128448.0
2015-06-16 09:40:00,93.77,93.77,93.53,93.63,72421.0,88.26,88.26,88.0341,88.1282,72421.0
2015-06-16 09:50:00,93.63,93.88,93.52,93.83,88041.0,88.1282,88.3635,88.0247,88.3165,88041.0
2015-06-16 10:00:00,93.81,94.06,93.81,94.01,115316.0,88.2977,88.533,88.2977,88.4859,115316.0
2015-06-16 10:10:00,94.0,94.05,93.97,94.0,145092.0,88.4765,88.5236,88.4483,88.4765,145092.0
2015-06-16 10:20:00,93.99,94.04,93.91,94.0,58178.0,88.4671,88.5141,88.3918,88.4765,58178.0
2015-06-16 10:30:00,93.99,94.08,93.94,93.98,78693.0,88.4671,88.5518,88.42,88.4577,78693.0
2015-06-16 10:40:00,93.96,94.13,93.96,94.04,47408.0,88.4388,88.5989,88.4388,88.5141,47408.0
2015-06-16 10:50:00,94.03,94.03,93.88,93.91,48045.0,88.5047,88.5047,88.3635,88.3918,48045.0
2015-06-16 11:00:00,93.9,94.04,93.86,94.01,50245.0,88.3824,88.5141,88.3447,88.4859,50245.0
2015-06-16 11:10:00,94.02,94.22,94.02,94.09,45624.0,88.4953,88.6836,88.4953,88.5612,45624.0
2015-06-16 11:20:00,94.09,94.14,94.01,94.02,29167.0,88.5612,88.6083,88.4859,88.4953,29167.0
2015-06-16 11:30:00,94.02,94.1,94.01,94.03,29148.0,88.4953,88.5706,88.4859,88.5047,29148.0
2015-06-16 11:40:00,94.03,94.08,94.0,94.08,25361.0,88.5047,88.5518,88.4765,88.5518,25361.0
2015-06-16 11:50:00,94.08,94.09,93.95,94.0,29042.0,88.5518,88.5612,88.4294,88.4765,29042.0
2015-06-16 12:00:00,94.01,94.05,93.96,94.0,26159.0,88.4859,88.5236,88.4388,88.4765,26159.0
2015-06-16 12:10:00,94.0,94.05,93.98,94.04,26248.0,88.4765,88.5236,88.4577,88.5141,26248.0
2015-06-16 12:20:00,94.04,94.06,93.98,94.01,24333.0,88.5141,88.533,88.4577,88.4859,24333.0
2015-06-16 12:30:00,94.02,94.09,94.0,94.09,31677.0,88.4953,88.5612,88.4765,88.5612,31677.0
2015-06-16 12:40:00,94.09,94.13,94.06,94.06,21794.0,88.5612,88.5989,88.533,88.533,21794.0
2015-06-16 12:50:00,94.07,94.15,94.06,94.12,24741.0,88.5424,88.6177,88.533,88.5894,24741.0
2015-06-16 13:00:00,94.13,94.17,94.11,94.16,18355.0,88.5989,88.6365,88.58,88.6271,18355.0
2015-06-16 13:10:00,94.16,94.16,94.07,94.07,31395.0,88.6271,88.6271,88.5424,88.5424,31395.0
2015-06-16 13:20:00,94.08,94.19,94.08,94.18,23175.0,88.5518,88.6553,88.5518,88.6459,23175.0
2015-06-16 13:30:00,94.18,94.24,94.17,94.22,26328.0,88.6459,88.7024,88.6365,88.6836,26328.0
2015-06-16 13:40:00,94.23,94.27,94.19,94.25,30536.0,88.693,88.7306,88.6553,88.7118,30536.0
2015-06-16 13:50:00,94.24,94.27,94.21,94.23,26955.0,88.7024,88.7306,88.6742,88.693,26955.0
2015-06-16 14:00:00,94.23,94.36,94.23,94.35,39434.0,88.693,88.8153,88.693,88.8059,39434.0
2015-06-16 14:10:00,94.35,94.4,94.33,94.35,34163.0,88.8059,88.853,88.7871,88.8059,34163.0
2015-06-16 14:20:00,94.36,94.41,94.34,94.39,34731.0,88.8153,88.8624,88.7965,88.8436,34731.0
2015-06-16 14:30:00,94.38,94.42,94.35,94.35,39264.0,88.8342,88.8718,88.8059,88.8059,39264.0
2015-06-16 14:40:00,94.35,94.37,94.27,94.29,37826.0,88.8059,88.8248,88.7306,88.7495,37826.0
2015-06-16 14:50:00,94.3,94.32,94.23,94.25,52440.0,88.7589,88.7777,88.693,88.7118,52440.0
2015-06-16 15:00:00,94.25,94.32,94.21,94.27,43383.0,88.7118,88.7777,88.6742,88.7306,43383.0
2015-06-16 15:10:00,94.27,94.32,94.15,94.16,45322.0,88.7306,88.7777,88.6177,88.6271,45322.0
2015-06-16 15:20:00,94.16,94.23,94.15,94.2,53374.0,88.6271,88.693,88.6177,88.6647,53374.0
2015-06-16 15:30:00,94.2,94.24,94.17,94.23,54794.0,88.6647,88.7024,88.6365,88.693,54794.0
2015-06-16 15:40:00,94.23,94.24,94.1,94.2,103505.0,88.693,88.7024,88.5706,88.6647,103505.0
2015-06-16 15:50:00,94.19,94.21,94.14,94.17,156001.0,88.6553,88.6742,88.6083,88.6365,156001.0
2015-06-17 09:30:00,94.35,94.42,94.2,94.2,119249.0,88.8059,88.8718,88.6647,88.6647,119249.0
2015-06-17 09:40:00,94.2,94.28,94.04,94.07,73348.0,88.6647,88.74,88.5141,88.5424,73348.0
2015-06-17 09:50:00,94.07,94.08,93.95,94.05,72868.0,88.5424,88.5518,88.4294,88.5236,72868.0
2015-06-17 10:00:00,94.06,94.09,93.93,93.99,66364.0,88.533,88.5612,88.4106,88.4671,66364.0
2015-06-17 10:10:00,93.97,94.05,93.93,93.95,47718.0,88.4483,88.5236,88.4106,88.4294,47718.0
2015-06-17 10:20:00,93.95,94.02,93.9,94.01,38039.0,88.4294,88.4953,88.3824,88.4859,38039.0
2015-06-17 10:30:00,94.01,94.13,94.01,94.08,32231.0,88.4859,88.5989,88.4859,88.5518,32231.0
2015-06-17 10:40:00,94.08,94.11,94.02,94.09,22625.0,88.5518,88.58,88.4953,88.5612,22625.0
2015-06-17 10:50:00,94.1,94.25,94.04,94.22,48257.0,88.5706,88.7118,88.5141,88.6836,48257.0
2015-06-17 11:00:00,94.22,94.25,94.11,94.16,31664.0,88.6836,88.7118,88.58,88.6271,31664.0
2015-06-17 11:10:00,94.16,94.22,94.12,94.12,37071.0,88.6271,88.6836,88.5894,88.5894,37071.0
2015-06-17 11:20:00,94.11,94.15,93.94,93.97,55811.0,88.58,88.6177,88.42,88.4483,55811.0
2015-06-17 11:30:00,93.96,94.03,93.93,93.97,40971.0,88.4388,88.5047,88.4106,88.4483,40971.0
2015-06-17 11:40:00,93.98,94.02,93.96,94.02,57509.0,88.4577,88.4953,88.4388,88.4953,57509.0
2015-06-17 11:50:00,94.02,94.07,94.01,94.05,22066.0,88.4953,88.5424,88.4859,88.5236,22066.0
2015-06-17 12:00:00,94.06,94.12,93.98,94.06,62517.0,88.533,88.5894,88.4577,88.533,62517.0
2015-06-17 12:10:00,94.05,94.08,94.0,94.05,38286.0,88.5236,88.5518,88.4765,88.5236,38286.0
2015-06-17 12:20:00,94.06,94.22,94.06,94.21,81268.0,88.533,88.6836,88.533,88.6742,81268.0
2015-06-17 12:30:00,94.21,94.24,94.2,94.23,40036.0,88.6742,88.7024,88.6647,88.693,40036.0
2015-06-17 12:40:00,94.23,94.28,94.2,94.25,47852.0,88.693,88.74,88.6647,88.7118,47852.0
2015-06-17 12:50:00,94.24,94.25,94.16,94.21,80048.0,88.7024,88.7118,88.6271,88.6742,80048.0
2015-06-17 13:00:00,94.21,94.25,94.17,94.23,44532.0,88.6742,88.7118,88.6365,88.693,44532.0
2015-06-17 13:10:00,94.24,94.28,94.19,94.21,27325.0,88.7024,88.74,88.6553,88.6742,27325.0
2015-06-17 13:20:00,94.22,94.27,94.2,94.2,20207.0,88.6836,88.7306,88.6647,88.6647,20207.0
2015-06-17 13:30:00,94.21,94.29,94.19,94.28,66298.0,88.6742,88.7495,88.6553,88.74,66298.0
2015-06-17 13:40:00,94.3,94.34,94.23,94.27,33568.0,88.7589,88.7965,88.693,88.7306,33568.0
2015-06-17 13:50:00,94.26,94.46,94.24,94.27,31117.0,88.7212,88.9095,88.7024,88.7306,31117.0
2015-06-17 14:00:00,94.21,94.83,94.09,94.68,101698.0,88.6742,89.2577,88.5612,89.1165,101698.0
2015-06-17 14:10:00,94.66,94.72,94.52,94.55,58210.0,89.0977,89.1542,88.9659,88.9942,58210.0
2015-06-17 14:20:00,94.55,94.57,94.33,94.43,40643.0,88.9942,89.013,88.7871,88.8812,40643.0
2015-06-17 14:30:00,94.42,94.66,94.39,94.66,65419.0,88.8718,89.0977,88.8436,89.0977,65419.0
2015-06-17 14:40:00,94.66,94.97,94.66,94.85,87666.0,89.0977,89.3895,89.0977,89.2766,87666.0
2015-06-17 14:50:00,94.81,94.87,94.75,94.78,47876.0,89.2389,89.2954,89.1824,89.2107,47876.0
2015-06-17 15:00:00,94.78,94.82,94.52,94.53,51906.0,89.2107,89.2483,88.9659,88.9754,51906.0
2015-06-17 15:10:00,94.53,94.65,94.51,94.64,90040.0,88.9754,89.0883,88.9565,89.0789,90040.0
2015-06-17 15:20:00,94.65,94.78,94.61,94.67,83062.0,89.0883,89.2107,89.0507,89.1071,83062.0
2015-06-17 15:30:00,94.67,94.71,94.56,94.58,80542.0,89.1071,89.1448,89.0036,89.0224,80542.0
2015-06-17 15:40:00,94.58,94.59,94.36,94.46,115177.0,89.0224,89.0318,88.8153,88.9095,115177.0
2015-06-17 15:50:00,94.47,94.52,94.36,94.44,227811.0,88.9189,88.9659,88.8153,88.8906,227811.0
2015-06-18 09:30:00,94.57,94.96,94.54,94.62,135201.0,89.013,89.3801,88.9848,89.0601,135201.0
2015-06-18 09:40:00,94.65,94.93,94.64,94.9,124955.0,89.0883,89.3519,89.0789,89.3236,124955.0
2015-06-18 09:50:00,94.9,94.95,94.87,94.94,80273.0,89.3236,89.3707,89.2954,89.3613,80273.0
2015-06-18 10:00:00,94.94,95.12,94.88,95.11,98561.0,89.3613,89.5307,89.3048,89.5213,98561.0
2015-06-18 10:10:00,95.11,95.3,95.06,95.3,73051.0,89.5213,89.7001,89.4742,89.7001,73051.0
2015-06-18 10:20:00,95.3,95.6,95.3,95.5,131911.0,89.7001,89.9825,89.7001,89.8884,131911.0
2015-06-18 10:30:00,95.51,95.55,95.41,95.5,94822.0,89.8978,89.9354,89.8036,89.8884,94822.0
2015-06-18 10:40:00,95.51,95.68,95.48,95.67,91523.0,89.8978,90.0578,89.8695,90.0484,91523.0
2015-06-18 10:50:00,95.66,95.79,95.64,95.78,65178.0,90.039,90.1613,90.0201,90.1519,65178.0
2015-06-18 11:00:00,95.78,95.92,95.74,95.82,90176.0,90.1519,90.2837,90.1143,90.1896,90176.0
2015-06-18 11:10:00,95.82,95.92,95.81,95.86,70516.0,90.1896,90.2837,90.1801,90.2272,70516.0
2015-06-18 11:20:00,95.85,95.95,95.72,95.91,62998.0,90.2178,90.3119,90.0954,90.2743,62998.0
2015-06-18 11:30:00,95.92,96.05,95.92,96.01,110370.0,90.2837,90.406,90.2837,90.3684,110370.0
2015-06-18 11:40:00,96.01,96.11,96.0,96.01,68487.0,90.3684,90.4625,90.359,90.3684,68487.0
2015-06-18 11:50:00,96.01,96.09,95.99,96.05,52349.0,90.3684,90.4437,90.3496,90.406,52349.0
2015-06-18 12:00:00,96.04,96.06,95.94,95.99,51396.0,90.3966,90.4155,90.3025,90.3496,51396.0
2015-06-18 12:10:00,96.0,96.02,95.79,95.92,60409.0,90.359,90.3778,90.1613,90.2837,60409.0
2015-06-18 12:20:00,95.91,96.09,95.9,95.99,46873.0,90.2743,90.4437,90.2649,90.3496,46873.0
2015-06-18 12:30:00,95.99,96.25,95.96,96.2,124913.0,90.3496,90.5943,90.3213,90.5472,124913.0
2015-06-18 12:40:00,96.2,96.23,96.08,96.08,56318.0,90.5472,90.5755,90.4343,90.4343,56318.0
2015-06-18 12:50:00,96.09,96.13,95.99,96.0,31157.0,90.4437,90.4813,90.3496,90.359,31157.0
2015-06-18 13:00:00,96.0,96.13,95.99,95.99,49296.0,90.359,90.4813,90.3496,90.3496,49296.0
2015-06-18 13:10:00,95.98,96.09,95.91,95.94,39311.0,90.3402,90.4437,90.2743,90.3025,39311.0
2015-06-18 13:20:00,95.94,95.95,95.84,95.95,56329.0,90.3025,90.3119,90.2084,90.3119,56329.0
2015-06-18 13:30:00,95.94,95.98,95.86,95.93,56089.0,90.3025,90.3402,90.2272,90.2931,56089.0
2015-06-18 13:40:00,95.91,95.95,95.78,95.78,50646.0,90.2743,90.3119,90.1519,90.1519,50646.0
2015-06-18 13:50:00,95.79,95.88,95.77,95.82,45087.0,90.1613,90.246,90.1425,90.1896,45087.0
2015-06-18 14:00:00,95.81,95.88,95.75,95.86,48953.0,90.1801,90.246,90.1237,90.2272,48953.0
2015-06-18 14:10:00,95.86,95.89,95.81,95.82,44553.0,90.2272,90.2554,90.1801,90.1896,44553.0
2015-06-18 14:20:00,95.82,95.84,95.73,95.74,61762.0,90.1896,90.2084,90.1048,90.1143,61762.0
2015-06-18 14:30:00,95.73,95.88,95.72,95.88,66452.0,90.1048,90.246,90.0954,90.246,66452.0
2015-06-18 14:40:00,95.88,95.94,95.86,95.91,61609.0,90.246,90.3025,90.2272,90.2743,61609.0
2015-06-18 14:50:00,95.91,96.03,95.87,96.03,68462.0,90.2743,90.3872,90.2366,90.3872,68462.0
2015-06-18 15:00:00,96.04,96.07,95.96,96.01,91374.0,90.3966,90.4249,90.3213,90.3684,91374.0
2015-06-18 15:10:00,96.01,96.1,96.0,96.06,84249.0,90.3684,90.4531,90.359,90.4155,84249.0
2015-06-18 15:20:00,96.06,96.23,96.05,96.23,100118.0,90.4155,90.5755,90.406,90.5755,100118.0
2015-06-18 15:30:00,96.23,96.31,96.06,96.11,297119.0,90.5755,90.6508,90.4155,90.4625,297119.0
2015-06-18 15:40:00,96.11,96.21,96.07,96.17,184177.0,90.4625,90.5566,90.4249,90.519,184177.0
2015-06-18 15:50:00,96.18,96.18,96.01,96.06,317061.0,90.5284,90.5284,90.3684,90.4155,317061.0
2015-06-19 09:30:00,95.82,95.96,95.44,95.55,843596.0,90.1896,90.3213,89.8319,89.9354,843596.0
2015-06-19 09:40:00,95.55,95.56,95.28,95.33,89951.0,89.9354,89.9448,89.6813,89.7283,89951.0
2015-06-19 09:50:00,95.31,95.43,95.27,95.31,65700.0,89.7095,89.8225,89.6719,89.7095,65700.0
2015-06-19 10:00:00,95.32,95.48,95.28,95.33,81060.0,89.7189,89.8695,89.6813,89.7283,81060.0
2015-06-19 10:10:00,95.35,95.38,95.21,95.3,59810.0,89.7472,89.7754,89.6154,89.7001,59810.0
2015-06-19 10:20:00,95.3,95.51,95.28,95.36,54631.0,89.7001,89.8978,89.6813,89.7566,54631.0
2015-06-19 10:30:00,95.36,95.43,95.24,95.29,67003.0,89.7566,89.8225,89.6436,89.6907,67003.0
2015-06-19 10:40:00,95.3,95.38,95.22,95.38,43334.0,89.7001,89.7754,89.6248,89.7754,43334.0
2015-06-19 10:50:00,95.39,95.47,95.36,95.44,35551.0,89.7848,89.8601,89.7566,89.8319,35551.0
2015-06-19 11:00:00,95.44,95.44,95.29,95.31,42263.0,89.8319,89.8319,89.6907,89.7095,42263.0
2015-06-19 11:10:00,95.3,95.5,95.27,95.45,65851.0,89.7001,89.8884,89.6719,89.8413,65851.0
2015-06-19 11:20:00,95.44,95.52,95.36,95.47,54044.0,89.8319,89.9072,89.7566,89.8601,54044.0
2015-06-19 11:30:00,95.47,95.48,95.31,95.32,61224.0,89.8601,89.8695,89.7095,89.7189,61224.0
2015-06-19 11:40:00,95.33,95.35,95.23,95.3,42102.0,89.7283,89.7472,89.6342,89.7001,42102.0
2015-06-19 11:50:00,95.29,95.35,95.23,95.26,46130.0,89.6907,89.7472,89.6342,89.6625,46130.0
2015-06-19 12:00:00,95.26,95.27,95.11,95.12,71933.0,89.6625,89.6719,89.5213,89.5307,71933.0
2015-06-19 12:10:00,95.12,95.19,95.11,95.12,43163.0,89.5307,89.5966,89.5213,89.5307,43163.0
2015-06-19 12:20:00,95.12,95.13,95.01,95.08,63860.0,89.5307,89.5401,89.4272,89.493,63860.0
2015-06-19 12:30:00,95.08,95.15,95.01,95.12,44170.0,89.493,89.5589,89.4272,89.5307,44170.0
2015-06-19 12:40:00,95.13,95.2,95.12,95.18,33068.0,89.5401,89.606,89.5307,89.5872,33068.0
2015-06-19 12:50:00,95.19,95.21,95.12,95.12,28444.0,89.5966,89.6154,89.5307,89.5307,28444.0
2015-06-19 13:00:00,95.13,95.14,95.01,95.03,46101.0,89.5401,89.5495,89.4272,89.446,46101.0
2015-06-19 13:10:00,95.03,95.13,95.02,95.12,34290.0,89.446,89.5401,89.4366,89.5307,34290.0
2015-06-19 13:20:00,95.13,95.14,95.08,95.11,30687.0,89.5401,89.5495,89.493,89.5213,30687.0
2015-06-19 13:30:00,95.12,95.22,95.09,95.21,36392.0,89.5307,89.6248,89.5024,89.6154,36392.0
2015-06-19 13:40:00,95.2,95.23,95.14,95.15,60855.0,89.606,89.6342,89.5495,89.5589,60855.0
2015-06-19 13:50:00,95.15,95.2,95.12,95.19,56255.0,89.5589,89.606,89.5307,89.5966,56255.0
2015-06-19 14:00:00,95.19,95.2,95.12,95.19,84348.0,89.5966,89.606,89.5307,89.5966,84348.0
2015-06-19 14:10:00,95.19,95.21,95.07,95.15,81435.0,89.5966,89.6154,89.4836,89.5589,81435.0
2015-06-19 14:20:00,95.15,95.15,95.01,95.05,47835.0,89.5589,89.5589,89.4272,89.4648,47835.0
2015-06-19 14:30:00,95.05,95.06,94.95,95.0,63934.0,89.4648,89.4742,89.3707,89.4177,63934.0
2015-06-19 14:40:00,95.0,95.03,94.86,94.87,78176.0,89.4177,89.446,89.286,89.2954,78176.0
2015-06-19 14:50:00,94.87,94.96,94.8,94.95,67930.0,89.2954,89.3801,89.2295,89.3707,67930.0
2015-06-19 15:00:00,94.95,94.96,94.85,94.93,56385.0,89.3707,89.3801,89.2766,89.3519,56385.0
2015-06-19 15:10:00,94.93,94.97,94.84,94.89,109469.0,89.3519,89.3895,89.2671,89.3142,109469.0
2015-06-19 15:20:00,94.89,94.89,94.73,94.74,134549.0,89.3142,89.3142,89.1636,89.173,134549.0
2015-06-19 15:30:00,94.74,94.99,94.72,94.95,123550.0,89.173,89.4083,89.1542,89.3707,123550.0
2015-06-19 15:40:00,94.95,95.05,94.94,95.03,213157.0,89.3707,89.4648,89.3613,89.446,213157.0
2015-06-19 15:50:00,95.03,95.04,94.76,94.76,444266.0,89.446,89.4554,89.1918,89.1918,444266.0
2015-06-22 09:30:00,95.59,96.13,95.55,95.92,168247.0,89.9731,90.4813,89.9354,90.2837,168247.0
2015-06-22 09:40:00,95.92,95.96,95.63,95.9,116019.0,90.2837,90.3213,90.0107,90.2649,116019.0
2015-06-22 09:50:00,95.89,95.97,95.82,95.89,38951.0,90.2554,90.3307,90.1896,90.2554,38951.0
2015-06-22 10:00:00,95.9,95.9,95.67,95.83,74863.0,90.2649,90.2649,90.0484,90.199,74863.0
2015-06-22 10:10:00,95.83,95.88,95.77,95.83,51610.0,90.199,90.246,90.1425,90.199,51610.0
2015-06-22 10:20:00,95.83,95.83,95.75,95.79,26778.0,90.199,90.199,90.1237,90.1613,26778.0
2015-06-22 10:30:00,95.78,95.84,95.68,95.69,37230.0,90.1519,90.2084,90.0578,90.0672,37230.0
2015-06-22 10:40:00,95.68,95.95,95.67,95.84,69114.0,90.0578,90.3119,90.0484,90.2084,69114.0
2015-06-22 10:50:00,95.85,95.9,95.77,95.84,41789.0,90.2178,90.2649,90.1425,90.2084,41789.0
2015-06-22 11:00:00,95.83,95.86,95.79,95.82,64985.0,90.199,90.2272,90.1613,90.1896,64985.0
2015-06-22 11:10:00,95.81,95.93,95.8,95.88,29199.0,90.1801,90.2931,90.1707,90.246,29199.0
2015-06-22 11:20:00,95.87,95.98,95.85,95.95,42495.0,90.2366,90.3402,90.2178,90.3119,42495.0
2015-06-22 11:30:00,95.97,95.98,95.86,95.86,28461.0,90.3307,90.3402,90.2272,90.2272,28461.0
2015-06-22 11:40:00,95.86,95.94,95.73,95.87,94730.0,90.2272,90.3025,90.1048,90.2366,94730.0
2015-06-22 11:50:00,95.87,95.92,95.69,95.7,184729.0,90.2366,90.2837,90.0672,90.0766,184729.0
2015-06-22 12:00:00,95.7,95.74,95.62,95.64,40799.0,90.0766,90.1143,90.0013,90.0201,40799.0
2015-06-22 12:10:00,95.64,95.64,95.55,95.55,31290.0,90.0201,90.0201,89.9354,89.9354,31290.0
2015-06-22 12:20:00,95.55,95.55,95.34,95.41,52885.0,89.9354,89.9354,89.7378,89.8036,52885.0
2015-06-22 12:30:00,95.42,95.58,95.4,95.56,44855.0,89.8131,89.9637,89.7942,89.9448,44855.0
2015-06-22 12:40:00,95.57,95.57,95.48,95.52,31256.0,89.9542,89.9542,89.8695,89.9072,31256.0
2015-06-22 12:50:00,95.53,95.59,95.48,95.58,24088.0,89.9166,89.9731,89.8695,89.9637,24088.0
2015-06-22 13:00:00,95.58,95.58,95.42,95.43,41955.0,89.9637,89.9637,89.8131,89.8225,41955.0
2015-06-22 13:10:00,95.43,95.49,95.36,95.4,41887.0,89.8225,89.8789,89.7566,89.7942,41887.0
2015-06-22 13:20:00,95.4,95.48,95.35,95.35,31314.0,89.7942,89.8695,89.7472,89.7472,31314.0
2015-06-22 13:30:00,95.37,95.38,95.29,95.34,40078.0,89.766,89.7754,89.6907,89.7378,40078.0
2015-06-22 13:40:00,95.32,95.46,95.32,95.41,34419.0,89.7189,89.8507,89.7189,89.8036,34419.0
2015-06-22 13:50:00,95.41,95.47,95.39,95.45,41388.0,89.8036,89.8601,89.7848,89.8413,41388.0
2015-06-22 14:00:00,95.44,95.46,95.39,95.4,64521.0,89.8319,89.8507,89.7848,89.7942,64521.0
2015-06-22 14:10:00,95.39,95.41,95.37,95.39,32566.0,89.7848,89.8036,89.766,89.7848,32566.0
2015-06-22 14:20:00,95.4,95.44,95.3,95.31,44592.0,89.7942,89.8319,89.7001,89.7095,44592.0
2015-06-22 14:30:00,95.3,95.39,95.26,95.38,85565.0,89.7001,89.7848,89.6625,89.7754,85565.0
2015-06-22 14:40:00,95.38,95.4,95.33,95.38,79410.0,89.7754,89.7942,89.7283,89.7754,79410.0
2015-06-22 14:50:00,95.38,95.5,95.37,95.39,58308.0,89.7754,89.8884,89.766,89.7848,58308.0
2015-06-22 15:00:00,95.39,95.5,95.36,95.48,57109.0,89.7848,89.8884,89.7566,89.8695,57109.0
2015-06-22 15:10:00,95.49,95.51,95.41,95.42,47670.0,89.8789,89.8978,89.8036,89.8131,47670.0
2015-06-22 15:20:00,95.43,95.51,95.43,95.46,43974.0,89.8225,89.8978,89.8225,89.8507,43974.0
2015-06-22 15:30:00,95.47,95.49,95.34,95.4,70784.0,89.8601,89.8789,89.7378,89.7942,70784.0
2015-06-22 15:40:00,95.39,95.42,95.33,95.41,138678.0,89.7848,89.8131,89.7283,89.8036,138678.0
2015-06-22 15:50:00,95.41,95.43,95.26,95.38,286454.0,89.8036,89.8225,89.6625,89.7754,286454.0
2015-06-23 09:30:00,95.67,95.89,95.35,95.54,194391.0,90.0484,90.2554,89.7472,89.926,194391.0
2015-06-23 09:40:00,95.55,95.78,95.52,95.61,106887.0,89.9354,90.1519,89.9072,89.9919,106887.0
2015-06-23 09:50:00,95.62,95.73,95.45,95.62,87664.0,90.0013,90.1048,89.8413,90.0013,87664.0
2015-06-23 10:00:00,95.6,95.85,95.54,95.67,119839.0,89.9825,90.2178,89.926,90.0484,119839.0
2015-06-23 10:10:00,95.69,95.83,95.52,95.52,57840.0,90.0672,90.199,89.9072,89.9072,57840.0
2015-06-23 10:20:00,95.52,95.57,95.44,95.52,28940.0,89.9072,89.9542,89.8319,89.9072,28940.0
2015-06-23 10:30:00,95.51,95.62,95.49,95.54,37227.0,89.8978,90.0013,89.8789,89.926,37227.0
2015-06-23 10:40:00,95.52,95.62,95.44,95.62,43169.0,89.9072,90.0013,89.8319,90.0013,43169.0
2015-06-23 10:50:00,95.63,95.64,95.54,95.61,28617.0,90.0107,90.0201,89.926,89.9919,28617.0
2015-06-23 11:00:00,95.62,95.81,95.57,95.8,70088.0,90.0013,90.1801,89.9542,90.1707,70088.0
2015-06-23 11:10:00,95.81,95.9,95.75,95.8,42930.0,90.1801,90.2649,90.1237,90.1707,42930.0
2015-06-23 11:20:00,95.8,95.81,95.67,95.68,38787.0,90.1707,90.1801,90.0484,90.0578,38787.0
2015-06-23 11:30:00,95.7,95.91,95.64,95.85,82722.0,90.0766,90.2743,90.0201,90.2178,82722.0
2015-06-23 11:40:00,95.86,95.94,95.8,95.93,51711.0,90.2272,90.3025,90.1707,90.2931,51711.0
2015-06-23 11:50:00,95.94,95.95,95.83,95.88,57388.0,90.3025,90.3119,90.199,90.246,57388.0
2015-06-23 12:00:00,95.88,95.89,95.67,95.72,73149.0,90.246,90.2554,90.0484,90.0954,73149.0
2015-06-23 12:10:00,95.71,95.77,95.67,95.73,52528.0,90.086,90.1425,90.0484,90.1048,52528.0
2015-06-23 12:20:00,95.75,95.83,95.71,95.82,37763.0,90.1237,90.199,90.086,90.1896,37763.0
2015-06-23 12:30:00,95.81,95.89,95.78,95.83,50042.0,90.1801,90.2554,90.1519,90.199,50042.0
2015-06-23 12:40:00,95.83,95.92,95.78,95.84,37835.0,90.199,90.2837,90.1519,90.2084,37835.0
2015-06-23 12:50:00,95.86,95.86,95.75,95.79,25227.0,90.2272,90.2272,90.1237,90.1613,25227.0
2015-06-23 13:00:00,95.79,95.84,95.72,95.75,26582.0,90.1613,90.2084,90.0954,90.1237,26582.0
2015-06-23 13:10:00,95.76,95.89,95.75,95.86,31071.0,90.1331,90.2554,90.1237,90.2272,31071.0
2015-06-23 13:20:00,95.88,95.89,95.84,95.87,34489.0,90.246,90.2554,90.2084,90.2366,34489.0
2015-06-23 13:30:00,95.87,95.93,95.87,95.92,25369.0,90.2366,90.2931,90.2366,90.2837,25369.0
2015-06-23 13:40:00,95.92,95.98,95.92,95.96,35306.0,90.2837,90.3402,90.2837,90.3213,35306.0
2015-06-23 13:50:00,95.96,95.97,95.86,95.87,22465.0,90.3213,90.3307,90.2272,90.2366,22465.0
2015-06-23 14:00:00,95.88,95.89,95.76,95.77,50173.0,90.246,90.2554,90.1331,90.1425,50173.0
2015-06-23 14:10:00,95.76,95.78,95.64,95.69,69492.0,90.1331,90.1519,90.0201,90.0672,69492.0
2015-06-23 14:20:00,95.69,95.69,95.53,95.54,49868.0,90.0672,90.0672,89.9166,89.926,49868.0
2015-06-23 14:30:00,95.54,95.64,95.44,95.58,72049.0,89.926,90.0201,89.8319,89.9637,72049.0
2015-06-23 14:40:00,95.58,95.68,95.56,95.61,45568.0,89.9637,90.0578,89.9448,89.9919,45568.0
2015-06-23 14:50:00,95.61,95.63,95.54,95.54,34873.0,89.9919,90.0107,89.926,89.926,34873.0
2015-06-23 15:00:00,95.54,95.55,95.45,95.46,47364.0,89.926,89.9354,89.8413,89.8507,47364.0
2015-06-23 15:10:00,95.47,95.53,95.43,95.53,60687.0,89.8601,89.9166,89.8225,89.9166,60687.0
2015-06-23 15:20:00,95.53,95.53,95.44,95.51,74852.0,89.9166,89.9166,89.8319,89.8978,74852.0
2015-06-23 15:30:00,95.5,95.66,95.5,95.65,107264.0,89.8884,90.039,89.8884,90.0295,107264.0
2015-06-23 15:40:00,95.65,95.71,95.5,95.7,165262.0,90.0295,90.086,89.8884,90.0766,165262.0
2015-06-23 15:50:00,95.7,95.82,95.62,95.64,497689.0,90.0766,90.1896,90.0013,90.0201,497689.0
2015-06-24 09:30:00,95.38,95.71,95.29,95.43,143134.0,89.7754,90.086,89.6907,89.8225,143134.0
2015-06-24 09:40:00,95.45,95.8,95.41,95.7,86610.0,89.8413,90.1707,89.8036,90.0766,86610.0
2015-06-24 09:50:00,95.71,95.82,95.7,95.72,50570.0,90.086,90.1896,90.0766,90.0954,50570.0
2015-06-24 10:00:00,95.72,95.81,95.7,95.72,67047.0,90.0954,90.1801,90.0766,90.0954,67047.0
2015-06-24 10:10:00,95.73,95.81,95.68,95.78,46990.0,90.1048,90.1801,90.0578,90.1519,46990.0
2015-06-24 10:20:00,95.78,96.08,95.75,96.0,96475.0,90.1519,90.4343,90.1237,90.359,96475.0
2015-06-24 10:30:00,96.02,96.13,95.86,95.86,46290.0,90.3778,90.4813,90.2272,90.2272,46290.0
2015-06-24 10:40:00,95.85,96.15,95.81,95.93,254981.0,90.2178,90.5002,90.1801,90.2931,254981.0
2015-06-24 10:50:00,95.93,95.95,95.79,95.83,32001.0,90.2931,90.3119,90.1613,90.199,32001.0
2015-06-24 11:00:00,95.84,95.88,95.68,95.72,28725.0,90.2084,90.246,90.0578,90.0954,28725.0
2015-06-24 11:10:00,95.72,95.75,95.65,95.71,33847.0,90.0954,90.1237,90.0295,90.086,33847.0
2015-06-24 11:20:00,95.7,95.89,95.69,95.88,79359.0,90.0766,90.2554,90.0672,90.246,79359.0
2015-06-24 11:30:00,95.89,95.89,95.77,95.8,30882.0,90.2554,90.2554,90.1425,90.1707,30882.0
2015-06-24 11:40:00,95.81,95.92,95.76,95.88,37796.0,90.1801,90.2837,90.1331,90.246,37796.0
2015-06-24 11:50:00,95.88,95.89,95.79,95.85,50761.0,90.246,90.2554,90.1613,90.2178,50761.0
2015-06-24 12:00:00,95.84,95.84,95.66,95.78,85949.0,90.2084,90.2084,90.039,90.1519,85949.0
2015-06-24 12:10:00,95.77,95.87,95.74,95.81,82215.0,90.1425,90.2366,90.1143,90.1801,82215.0
2015-06-24 12:20:00,95.82,95.86,95.8,95.81,111598.0,90.1896,90.2272,90.1707,90.1801,111598.0
2015-06-24 12:30:00,95.82,95.83,95.77,95.82,24939.0,90.1896,90.199,90.1425,90.1896,24939.0
2015-06-24 12:40:00,95.82,95.82,95.61,95.66,127588.0,90.1896,90.1896,89.9919,90.039,127588.0
2015-06-24 12:50:00,95.66,95.74,95.58,95.7,95709.0,90.039,90.1143,89.9637,90.0766,95709.0
2015-06-24 13:00:00,95.69,95.82,95.64,95.81,53561.0,90.0672,90.1896,90.0201,90.1801,53561.0
2015-06-24 13:10:00,95.81,95.84,95.72,95.75,46932.0,90.1801,90.2084,90.0954,90.1237,46932.0
2015-06-24 13:20:00,95.76,95.81,95.63,95.67,60373.0,90.1331,90.1801,90.0107,90.0484,60373.0
2015-06-24 13:30:00,95.66,95.78,95.66,95.7,60584.0,90.039,90.1519,90.039,90.0766,60584.0
2015-06-24 13:40:00,95.71,95.8,95.64,95.75,62784.0,90.086,90.1707,90.0201,90.1237,62784.0
2015-06-24 13:50:00,95.76,95.8,95.73,95.78,38464.0,90.1331,90.1707,90.1048,90.1519,38464.0
2015-06-24 14:00:00,95.78,95.78,95.72,95.75,27889.0,90.1519,90.1519,90.0954,90.1237,27889.0
2015-06-24 14:10:00,95.74,95.74,95.62,95.62,28285.0,90.1143,90.1143,90.0013,90.0013,28285.0
2015-06-24 14:20:00,95.61,95.83,95.58,95.83,137904.0,89.9919,90.199,89.9637,90.199,137904.0
2015-06-24 14:30:00,95.82,95.96,95.8,95.91,93207.0,90.1896,90.3213,90.1707,90.2743,93207.0
2015-06-24 14:40:00,95.91,95.92,95.82,95.84,76616.0,90.2743,90.2837,90.1896,90.2084,76616.0
2015-06-24 14:50:00,95.85,95.9,95.8,95.82,54069.0,90.2178,90.2649,90.1707,90.1896,54069.0
2015-06-24 15:00:00,95.82,95.83,95.63,95.65,46739.0,90.1896,90.199,90.0107,90.0295,46739.0
2015-06-24 15:10:00,95.65,95.72,95.62,95.66,57271.0,90.0295,90.0954,90.0013,90.039,57271.0
2015-06-24 15:20:00,95.66,95.85,95.64,95.78,82123.0,90.039,90.2178,90.0201,90.1519,82123.0
2015-06-24 15:30:00,95.77,95.81,95.71,95.73,74435.0,90.1425,90.1801,90.086,90.1048,74435.0
2015-06-24 15:40:00,95.74,95.75,95.52,95.52,111763.0,90.1143,90.1237,89.9072,89.9072,111763.0
2015-06-24 15:50:00,95.52,95.63,95.5,95.54,202227.0,89.9072,90.0107,89.8884,89.926,202227.0
2015-06-25 09:30:00,95.87,95.87,95.24,95.27,117187.0,90.2366,90.2366,89.6436,89.6719,117187.0
2015-06-25 09:40:00,95.26,95.31,94.81,95.1,118873.0,89.6625,89.7095,89.2389,89.5119,118873.0
2015-06-25 09:50:00,95.11,95.29,95.04,95.21,61192.0,89.5213,89.6907,89.4554,89.6154,61192.0
2015-06-25 10:00:00,95.17,95.29,95.16,95.27,53967.0,89.5777,89.6907,89.5683,89.6719,53967.0
2015-06-25 10:10:00,95.26,95.51,95.25,95.28,45484.0,89.6625,89.8978,89.653,89.6813,45484.0
2015-06-25 10:20:00,95.29,95.36,95.26,95.3,34915.0,89.6907,89.7566,89.6625,89.7001,34915.0
2015-06-25 10:30:00,95.32,95.36,95.18,95.23,31173.0,89.7189,89.7566,89.5872,89.6342,31173.0
2015-06-25 10:40:00,95.24,95.27,95.13,95.22,53499.0,89.6436,89.6719,89.5401,89.6248,53499.0
2015-06-25 10:50:00,95.22,95.24,95.05,95.23,92935.0,89.6248,89.6436,89.4648,89.6342,92935.0
2015-06-25 11:00:00,95.23,95.38,95.22,95.24,71323.0,89.6342,89.7754,89.6248,89.6436,71323.0
2015-06-25 11:10:00,95.24,95.32,95.14,95.15,33388.0,89.6436,89.7189,89.5495,89.5589,33388.0
2015-06-25 11:20:00,95.16,95.16,94.96,94.98,76247.0,89.5683,89.5683,89.3801,89.3989,76247.0
2015-06-25 11:30:00,94.99,95.07,94.88,95.07,84526.0,89.4083,89.4836,89.3048,89.4836,84526.0
2015-06-25 11:40:00,95.06,95.11,94.91,94.93,31745.0,89.4742,89.5213,89.333,89.3519,31745.0
2015-06-25 11:50:00,94.91,95.04,94.91,95.02,40096.0,89.333,89.4554,89.333,89.4366,40096.0
2015-06-25 12:00:00,95.02,95.04,94.93,94.94,22936.0,89.4366,89.4554,89.3519,89.3613,22936.0
2015-06-25 12:10:00,94.94,94.94,94.83,94.88,36817.0,89.3613,89.3613,89.2577,89.3048,36817.0
2015-06-25 12:20:00,94.88,94.88,94.72,94.72,29463.0,89.3048,89.3048,89.1542,89.1542,29463.0
2015-06-25 12:30:00,94.72,94.81,94.71,94.79,34167.0,89.1542,89.2389,89.1448,89.2201,34167.0
2015-06-25 12:40:00,94.79,94.79,94.71,94.77,37206.0,89.2201,89.2201,89.1448,89.2013,37206.0
2015-06-25 12:50:00,94.78,94.85,94.75,94.8,81364.0,89.2107,89.2766,89.1824,89.2295,81364.0
2015-06-25 13:00:00,94.8,94.81,94.71,94.76,53212.0,89.2295,89.2389,89.1448,89.1918,53212.0
2015-06-25 13:10:00,94.76,94.86,94.75,94.83,48740.0,89.1918,89.286,89.1824,89.2577,48740.0
2015-06-25 13:20:00,94.83,94.83,94.78,94.8,35791.0,89.2577,89.2577,89.2107,89.2295,35791.0
2015-06-25 13:30:00,94.81,94.81,94.71,94.8,38225.0,89.2389,89.2389,89.1448,89.2295,38225.0
2015-06-25 13:40:00,94.8,94.81,94.76,94.8,33906.0,89.2295,89.2389,89.1918,89.2295,33906.0
2015-06-25 13:50:00,94.81,94.81,94.75,94.75,49195.0,89.2389,89.2389,89.1824,89.1824,49195.0
2015-06-25 14:00:00,94.76,94.76,94.5,94.51,57177.0,89.1918,89.1918,88.9471,88.9565,57177.0
2015-06-25 14:10:00,94.5,94.62,94.44,94.61,77195.0,88.9471,89.0601,88.8906,89.0507,77195.0
2015-06-25 14:20:00,94.61,94.61,94.28,94.34,107897.0,89.0507,89.0507,88.74,88.7965,107897.0
2015-06-25 14:30:00,94.33,94.56,94.31,94.56,56541.0,88.7871,89.0036,88.7683,89.0036,56541.0
2015-06-25 14:40:00,94.55,94.62,94.53,94.59,57207.0,88.9942,89.0601,88.9754,89.0318,57207.0
2015-06-25 14:50:00,94.59,94.63,94.51,94.62,45067.0,89.0318,89.0695,88.9565,89.0601,45067.0
2015-06-25 15:00:00,94.62,94.85,94.6,94.82,48327.0,89.0601,89.2766,89.0412,89.2483,48327.0
2015-06-25 15:10:00,94.83,94.83,94.64,94.66,55488.0,89.2577,89.2577,89.0789,89.0977,55488.0
2015-06-25 15:20:00,94.68,94.73,94.66,94.7,57443.0,89.1165,89.1636,89.0977,89.1354,57443.0
2015-06-25 15:30:00,94.7,94.75,94.66,94.7,79007.0,89.1354,89.1824,89.0977,89.1354,79007.0
2015-06-25 15:40:00,94.7,94.7,94.58,94.61,112873.0,89.1354,89.1354,89.0224,89.0507,112873.0
2015-06-25 15:50:00,94.61,94.61,94.44,94.46,343112.0,89.0507,89.0507,88.8906,88.9095,343112.0
2015-06-26 09:30:00,94.8,94.82,94.45,94.53,53785.0,89.2295,89.2483,88.9001,88.9754,53785.0
2015-06-26 09:40:00,94.54,94.69,94.44,94.58,46876.0,88.9848,89.126,88.8906,89.0224,46876.0
2015-06-26 09:50:00,94.58,94.64,94.41,94.55,59966.0,89.0224,89.0789,88.8624,88.9942,59966.0
2015-06-26 10:00:00,94.56,94.67,94.36,94.42,64340.0,89.0036,89.1071,88.8153,88.8718,64340.0
2015-06-26 10:10:00,94.41,94.54,94.28,94.42,81015.0,88.8624,88.9848,88.74,88.8718,81015.0
2015-06-26 10:20:00,94.42,94.47,94.23,94.47,35717.0,88.8718,88.9189,88.693,88.9189,35717.0
2015-06-26 10:30:00,94.47,94.58,94.39,94.55,40374.0,88.9189,89.0224,88.8436,88.9942,40374.0
2015-06-26 10:40:00,94.55,94.55,94.34,94.35,25660.0,88.9942,88.9942,88.7965,88.8059,25660.0
2015-06-26 10:50:00,94.36,94.37,94.14,94.14,38474.0,88.8153,88.8248,88.6083,88.6083,38474.0
2015-06-26 11:00:00,94.15,94.26,94.11,94.26,45333.0,88.6177,88.7212,88.58,88.7212,45333.0
2015-06-26 11:10:00,94.24,94.37,94.23,94.34,22790.0,88.7024,88.8248,88.693,88.7965,22790.0
2015-06-26 11:20:00,94.35,94.38,94.28,94.3,33300.0,88.8059,88.8342,88.74,88.7589,33300.0
2015-06-26 11:30:00,94.31,94.38,94.27,94.34,26610.0,88.7683,88.8342,88.7306,88.7965,26610.0
2015-06-26 11:40:00,94.34,94.41,94.25,94.4,33491.0,88.7965,88.8624,88.7118,88.853,33491.0
2015-06-26 11:50:00,94.4,94.41,94.24,94.28,43813.0,88.853,88.8624,88.7024,88.74,43813.0
2015-06-26 12:00:00,94.29,94.36,94.24,94.35,87672.0,88.7495,88.8153,88.7024,88.8059,87672.0
2015-06-26 12:10:00,94.36,94.4,94.27,94.31,40363.0,88.8153,88.853,88.7306,88.7683,40363.0
2015-06-26 12:20:00,94.32,94.34,94.24,94.31,27953.0,88.7777,88.7965,88.7024,88.7683,27953.0
2015-06-26 12:30:00,94.3,94.31,94.21,94.28,24858.0,88.7589,88.7683,88.6742,88.74,24858.0
2015-06-26 12:40:00,94.28,94.31,94.25,94.25,22082.0,88.74,88.7683,88.7118,88.7118,22082.0
2015-06-26 12:50:00,94.25,94.31,94.05,94.06,68444.0,88.7118,88.7683,88.5236,88.533,68444.0
2015-06-26 13:00:00,94.06,94.09,93.99,94.02,73388.0,88.533,88.5612,88.4671,88.4953,73388.0
2015-06-26 13:10:00,94.01,94.08,93.94,93.97,37239.0,88.4859,88.5518,88.42,88.4483,37239.0
2015-06-26 13:20:00,93.97,94.02,93.9,94.0,28535.0,88.4483,88.4953,88.3824,88.4765,28535.0
2015-06-26 13:30:00,94.0,94.01,93.97,93.98,35790.0,88.4765,88.4859,88.4483,88.4577,35790.0
2015-06-26 13:40:00,93.98,94.21,93.97,94.12,42175.0,88.4577,88.6742,88.4483,88.5894,42175.0
2015-06-26 13:50:00,94.13,94.27,94.12,94.21,31717.0,88.5989,88.7306,88.5894,88.6742,31717.0
2015-06-26 14:00:00,94.21,94.28,94.2,94.22,26203.0,88.6742,88.74,88.6647,88.6836,26203.0
2015-06-26 14:10:00,94.21,94.27,94.18,94.26,68004.0,88.6742,88.7306,88.6459,88.7212,68004.0
2015-06-26 14:20:00,94.26,94.34,94.26,94.34,62837.0,88.7212,88.7965,88.7212,88.7965,62837.0
2015-06-26 14:30:00,94.32,94.42,94.31,94.41,47214.0,88.7777,88.8718,88.7683,88.8624,47214.0
2015-06-26 14:40:00,94.41,94.53,94.41,94.51,100227.0,88.8624,88.9754,88.8624,88.9565,100227.0
2015-06-26 14:50:00,94.51,94.58,94.47,94.54,73988.0,88.9565,89.0224,88.9189,88.9848,73988.0
2015-06-26 15:00:00,94.54,94.73,94.54,94.63,70550.0,88.9848,89.1636,88.9848,89.0695,70550.0
2015-06-26 15:10:00,94.62,94.73,94.56,94.72,55755.0,89.0601,89.1636,89.0036,89.1542,55755.0
2015-06-26 15:20:00,94.71,94.75,94.6,94.75,77350.0,89.1448,89.1824,89.0412,89.1824,77350.0
2015-06-26 15:30:00,94.75,94.83,94.52,94.55,84117.0,89.1824,89.2577,88.9659,88.9942,84117.0
2015-06-26 15:40:00,94.54,94.57,94.45,94.53,115413.0,88.9848,89.013,88.9001,88.9754,115413.0
2015-06-26 15:50:00,94.53,94.62,94.5,94.52,276874.0,88.9754,89.0601,88.9471,88.9659,276874.0
2015-06-29 09:30:00,93.68,94.03,93.4,94.02,251450.0,88.1753,88.5047,87.9118,88.4953,251450.0
2015-06-29 09:40:00,94.02,94.12,93.86,94.04,80052.0,88.4953,88.5894,88.3447,88.5141,80052.0
2015-06-29 09:50:00,94.03,94.09,93.67,93.68,72428.0,88.5047,88.5612,88.1659,88.1753,72428.0
2015-06-29 10:00:00,93.65,93.86,93.64,93.74,74761.0,88.1471,88.3447,88.1377,88.2318,74761.0
2015-06-29 10:10:00,93.73,93.74,93.53,93.59,114008.0,88.2224,88.2318,88.0341,88.0906,114008.0
2015-06-29 10:20:00,93.57,93.65,93.38,93.41,69174.0,88.0718,88.1471,87.8929,87.9212,69174.0
2015-06-29 10:30:00,93.4,93.45,93.32,93.39,82211.0,87.9118,87.9588,87.8365,87.9023,82211.0
2015-06-29 10:40:00,93.38,93.5,93.36,93.36,39309.0,87.8929,88.0059,87.8741,87.8741,39309.0
2015-06-29 10:50:00,93.35,93.38,93.06,93.1,62210.0,87.8647,87.8929,87.5917,87.6294,62210.0
2015-06-29 11:00:00,93.11,93.21,93.01,93.04,84694.0,87.6388,87.7329,87.5447,87.5729,84694.0
2015-06-29 11:10:00,93.04,93.07,92.94,92.97,93135.0,87.5729,87.6011,87.4788,87.507,93135.0
2015-06-29 11:20:00,92.96,93.1,92.95,93.05,117620.0,87.4976,87.6294,87.4882,87.5823,117620.0
2015-06-29 11:30:00,93.05,93.06,92.84,92.86,83191.0,87.5823,87.5917,87.3847,87.4035,83191.0
2015-06-29 11:40:00,92.86,93.03,92.86,93.0,35152.0,87.4035,87.5635,87.4035,87.5353,35152.0
2015-06-29 11:50:00,93.0,93.04,92.96,93.02,42244.0,87.5353,87.5729,87.4976,87.5541,42244.0
2015-06-29 12:00:00,93.02,93.06,92.98,93.04,49801.0,87.5541,87.5917,87.5164,87.5729,49801.0
2015-06-29 12:10:00,93.03,93.03,92.85,92.86,58398.0,87.5635,87.5635,87.3941,87.4035,58398.0
2015-06-29 12:20:00,92.86,92.97,92.85,92.94,68541.0,87.4035,87.507,87.3941,87.4788,68541.0
2015-06-29 12:30:00,92.92,93.01,92.9,92.92,58001.0,87.46,87.5447,87.4411,87.46,58001.0
2015-06-29 12:40:00,92.92,92.98,92.9,92.96,24224.0,87.46,87.5164,87.4411,87.4976,24224.0
2015-06-29 12:50:00,92.96,93.04,92.93,93.02,49169.0,87.4976,87.5729,87.4694,87.5541,49169.0
2015-06-29 13:00:00,93.0,93.01,92.87,92.9,66839.0,87.5353,87.5447,87.4129,87.4411,66839.0
2015-06-29 13:10:00,92.88,92.96,92.82,92.96,53087.0,87.4223,87.4976,87.3658,87.4976,53087.0
2015-06-29 13:20:00,92.96,93.04,92.96,92.98,36328.0,87.4976,87.5729,87.4976,87.5164,36328.0
2015-06-29 13:30:00,92.99,93.05,92.95,93.04,56775.0,87.5258,87.5823,87.4882,87.5729,56775.0
2015-06-29 13:40:00,93.04,93.07,92.95,93.03,51660.0,87.5729,87.6011,87.4882,87.5635,51660.0
2015-06-29 13:50:00,93.03,93.05,92.88,92.97,62883.0,87.5635,87.5823,87.4223,87.507,62883.0
2015-06-29 14:00:00,92.98,92.99,92.85,92.91,40928.0,87.5164,87.5258,87.3941,87.4505,40928.0
2015-06-29 14:10:00,92.92,92.92,92.7,92.76,54709.0,87.46,87.46,87.2529,87.3094,54709.0
2015-06-29 14:20:00,92.76,92.78,92.58,92.59,52356.0,87.3094,87.3282,87.1399,87.1494,52356.0
2015-06-29 14:30:00,92.58,92.76,92.51,92.75,85442.0,87.1399,87.3094,87.0741,87.2999,85442.0
2015-06-29 14:40:00,92.74,92.96,92.72,92.9,76422.0,87.2905,87.4976,87.2717,87.4411,76422.0
2015-06-29 14:50:00,92.87,92.87,92.7,92.71,38373.0,87.4129,87.4129,87.2529,87.2623,38373.0
2015-06-29 15:00:00,92.71,92.77,92.6,92.68,60295.0,87.2623,87.3188,87.1588,87.2341,60295.0
2015-06-29 15:10:00,92.67,92.82,92.63,92.8,118892.0,87.2247,87.3658,87.187,87.347,118892.0
2015-06-29 15:20:00,92.8,92.91,92.71,92.73,89019.0,87.347,87.4505,87.2623,87.2811,89019.0
2015-06-29 15:30:00,92.71,92.78,92.57,92.65,251808.0,87.2623,87.3282,87.1305,87.2058,251808.0
2015-06-29 15:40:00,92.65,92.72,92.41,92.62,333893.0,87.2058,87.2717,86.9799,87.1776,333893.0
2015-06-29 15:50:00,92.61,92.72,92.55,92.55,518136.0,87.1682,87.2717,87.1117,87.1117,518136.0
2015-06-30 09:30:00,93.2,93.4,93.11,93.16,160765.0,87.7235,87.9118,87.6388,87.6859,160765.0
2015-06-30 09:40:00,93.16,93.35,92.91,93.18,109989.0,87.6859,87.8647,87.4505,87.7047,109989.0
2015-06-30 09:50:00,93.17,93.43,93.05,93.13,76435.0,87.6953,87.94,87.5823,87.6576,76435.0
2015-06-30 10:00:00,93.13,93.26,93.07,93.16,52165.0,87.6576,87.78,87.6011,87.6859,52165.0
2015-06-30 10:10:00,93.15,93.29,93.06,93.16,72010.0,87.6764,87.8082,87.5917,87.6859,72010.0
2015-06-30 10:20:00,93.15,93.33,93.09,93.32,171585.0,87.6764,87.8459,87.62,87.8365,171585.0
2015-06-30 10:30:00,93.3,93.3,93.13,93.19,57289.0,87.8176,87.8176,87.6576,87.7141,57289.0
2015-06-30 10:40:00,93.19,93.19,92.93,92.99,50995.0,87.7141,87.7141,87.4694,87.5258,50995.0
2015-06-30 10:50:00,92.98,93.25,92.89,93.19,72062.0,87.5164,87.7706,87.4317,87.7141,72062.0
2015-06-30 11:00:00,93.18,93.32,93.11,93.32,54138.0,87.7047,87.8365,87.6388,87.8365,54138.0
2015-06-30 11:10:00,93.33,93.49,93.23,93.41,51732.0,87.8459,87.9965,87.7517,87.9212,51732.0
2015-06-30 11:20:00,93.41,93.53,93.31,93.31,76703.0,87.9212,88.0341,87.827,87.827,76703.0
2015-06-30 11:30:00,93.31,93.37,93.11,93.16,107232.0,87.827,87.8835,87.6388,87.6859,107232.0
2015-06-30 11:40:00,93.16,93.18,92.99,93.06,76524.0,87.6859,87.7047,87.5258,87.5917,76524.0
2015-06-30 11:50:00,93.06,93.06,92.92,92.94,66967.0,87.5917,87.5917,87.46,87.4788,66967.0
2015-06-30 12:00:00,92.93,93.12,92.93,93.12,46321.0,87.4694,87.6482,87.4694,87.6482,46321.0
2015-06-30 12:10:00,93.12,93.12,92.99,93.01,35667.0,87.6482,87.6482,87.5258,87.5447,35667.0
2015-06-30 12:20:00,93.01,93.02,92.74,92.78,71299.0,87.5447,87.5541,87.2905,87.3282,71299.0
2015-06-30 12:30:00,92.78,92.93,92.75,92.89,63457.0,87.3282,87.4694,87.2999,87.4317,63457.0
2015-06-30 12:40:00,92.91,92.98,92.86,92.91,52250.0,87.4505,87.5164,87.4035,87.4505,52250.0
2015-06-30 12:50:00,92.91,93.08,92.91,93.06,46678.0,87.4505,87.6106,87.4505,87.5917,46678.0
2015-06-30 13:00:00,93.06,93.16,93.0,93.07,41979.0,87.5917,87.6859,87.5353,87.6011,41979.0
2015-06-30 13:10:00,93.06,93.08,92.93,93.0,31716.0,87.5917,87.6106,87.4694,87.5353,31716.0
2015-06-30 13:20:00,93.01,93.22,92.97,93.16,53144.0,87.5447,87.7423,87.507,87.6859,53144.0
2015-06-30 13:30:00,93.16,93.29,93.13,93.25,48244.0,87.6859,87.8082,87.6576,87.7706,48244.0
2015-06-30 13:40:00,93.24,93.31,93.18,93.3,31734.0,87.7612,87.827,87.7047,87.8176,31734.0
2015-06-30 13:50:00,93.31,93.54,93.3,93.49,130834.0,87.827,88.0435,87.8176,87.9965,130834.0
2015-06-30 14:00:00,93.5,94.0,93.5,93.92,127618.0,88.0059,88.4765,88.0059,88.4012,127618.0
2015-06-30 14:10:00,93.9,94.04,93.88,94.0,173795.0,88.3824,88.5141,88.3635,88.4765,173795.0
2015-06-30 14:20:00,93.99,94.02,93.68,93.75,177309.0,88.4671,88.4953,88.1753,88.2412,177309.0
2015-06-30 14:30:00,93.74,93.83,93.64,93.78,73631.0,88.2318,88.3165,88.1377,88.2694,73631.0
2015-06-30 14:40:00,93.79,93.8,93.58,93.68,78358.0,88.2788,88.2883,88.0812,88.1753,78358.0
2015-06-30 14:50:00,93.67,93.72,93.57,93.57,92588.0,88.1659,88.213,88.0718,88.0718,92588.0
2015-06-30 15:00:00,93.58,93.61,93.43,93.51,83649.0,88.0812,88.1094,87.94,88.0153,83649.0
2015-06-30 15:10:00,93.5,93.53,93.34,93.41,107422.0,88.0059,88.0341,87.8553,87.9212,107422.0
2015-06-30 15:20:00,93.41,93.46,93.25,93.37,94787.0,87.9212,87.9682,87.7706,87.8835,94787.0
2015-06-30 15:30:00,93.36,93.52,93.36,93.41,93480.0,87.8741,88.0247,87.8741,87.9212,93480.0
2015-06-30 15:40:00,93.4,93.61,93.28,93.6,172132.0,87.9118,88.1094,87.7988,88.1,172132.0
2015-06-30 15:50:00,93.6,93.71,93.47,93.47,510694.0,88.1,88.2035,87.9776,87.9776,510694.0
2015-07-01 09:30:00,94.47,94.69,94.14,94.67,438197.0,88.9189,89.126,88.6083,89.1071,438197.0
2015-07-01 09:40:00,94.65,94.68,94.27,94.32,72135.0,89.0883,89.1165,88.7306,88.7777,72135.0
2015-07-01 09:50:00,94.34,94.84,94.26,94.84,85108.0,88.7965,89.2671,88.7212,89.2671,85108.0
2015-07-01 10:00:00,94.81,94.95,94.55,94.65,125724.0,89.2389,89.3707,88.9942,89.0883,125724.0
2015-07-01 10:10:00,94.66,94.67,94.35,94.4,81511.0,89.0977,89.1071,88.8059,88.853,81511.0
2015-07-01 10:20:00,94.42,94.53,94.39,94.51,39392.0,88.8718,88.9754,88.8436,88.9565,39392.0
2015-07-01 10:30:00,94.52,94.53,94.2,94.34,94493.0,88.9659,88.9754,88.6647,88.7965,94493.0
2015-07-01 10:40:00,94.33,94.38,94.21,94.22,36856.0,88.7871,88.8342,88.6742,88.6836,36856.0
2015-07-01 10:50:00,94.21,94.23,94.11,94.18,47154.0,88.6742,88.693,88.58,88.6459,47154.0
2015-07-01 11:00:00,94.19,94.22,94.12,94.12,55432.0,88.6553,88.6836,88.5894,88.5894,55432.0
2015-07-01 11:10:00,94.12,94.28,94.12,94.16,50671.0,88.5894,88.74,88.5894,88.6271,50671.0
2015-07-01 11:20:00,94.15,94.28,94.13,94.23,34122.0,88.6177,88.74,88.5989,88.693,34122.0
2015-07-01 11:30:00,94.24,94.31,94.16,94.2,30455.0,88.7024,88.7683,88.6271,88.6647,30455.0
2015-07-01 11:40:00,94.18,94.3,94.1,94.29,66240.0,88.6459,88.7589,88.5706,88.7495,66240.0
2015-07-01 11:50:00,94.29,94.35,94.23,94.28,29956.0,88.7495,88.8059,88.693,88.74,29956.0
2015-07-01 12:00:00,94.28,94.43,94.21,94.39,79881.0,88.74,88.8812,88.6742,88.8436,79881.0
2015-07-01 12:10:00,94.39,94.42,94.37,94.41,69988.0,88.8436,88.8718,88.8248,88.8624,69988.0
2015-07-01 12:20:00,94.41,94.43,94.35,94.36,47559.0,88.8624,88.8812,88.8059,88.8153,47559.0
2015-07-01 12:30:00,94.37,94.38,94.27,94.32,29332.0,88.8248,88.8342,88.7306,88.7777,29332.0
2015-07-01 12:40:00,94.32,94.37,94.17,94.3,38123.0,88.7777,88.8248,88.6365,88.7589,38123.0
2015-07-01 12:50:00,94.29,94.4,94.25,94.28,44889.0,88.7495,88.853,88.7118,88.74,44889.0
2015-07-01 13:00:00,94.28,94.32,94.2,94.23,38653.0,88.74,88.7777,88.6647,88.693,38653.0
2015-07-01 13:10:00,94.22,94.28,94.2,94.25,44249.0,88.6836,88.74,88.6647,88.7118,44249.0
2015-07-01 13:20:00,94.25,94.37,94.21,94.21,21611.0,88.7118,88.8248,88.6742,88.6742,21611.0
2015-07-01 13:30:00,94.2,94.37,94.2,94.35,47976.0,88.6647,88.8248,88.6647,88.8059,47976.0
2015-07-01 13:40:00,94.34,94.41,94.31,94.36,26802.0,88.7965,88.8624,88.7683,88.8153,26802.0
2015-07-01 13:50:00,94.37,94.4,94.17,94.18,40266.0,88.8248,88.853,88.6365,88.6459,40266.0
2015-07-01 14:00:00,94.17,94.2,94.0,94.04,73359.0,88.6365,88.6647,88.4765,88.5141,73359.0
2015-07-01 14:10:00,94.04,94.13,94.01,94.13,42337.0,88.5141,88.5989,88.4859,88.5989,42337.0
2015-07-01 14:20:00,94.13,94.14,94.06,94.11,44192.0,88.5989,88.6083,88.533,88.58,44192.0
2015-07-01 14:30:00,94.11,94.12,94.03,94.08,31651.0,88.58,88.5894,88.5047,88.5518,31651.0
2015-07-01 14:40:00,94.07,94.2,94.04,94.15,55815.0,88.5424,88.6647,88.5141,88.6177,55815.0
2015-07-01 14:50:00,94.16,94.16,94.05,94.08,39008.0,88.6271,88.6271,88.5236,88.5518,39008.0
2015-07-01 15:00:00,94.08,94.33,94.08,94.28,67686.0,88.5518,88.7871,88.5518,88.74,67686.0
2015-07-01 15:10:00,94.29,94.38,94.25,94.32,50120.0,88.7495,88.8342,88.7118,88.7777,50120.0
2015-07-01 15:20:00,94.31,94.41,94.27,94.39,61267.0,88.7683,88.8624,88.7306,88.8436,61267.0
2015-07-01 15:30:00,94.4,94.42,94.32,94.32,81239.0,88.853,88.8718,88.7777,88.7777,81239.0
2015-07-01 15:40:00,94.33,94.45,94.23,94.44,129289.0,88.7871,88.9001,88.693,88.8906,129289.0
2015-07-01 15:50:00,94.43,94.66,94.41,94.56,359229.0,88.8812,89.0977,88.8624,89.0036,359229.0
2015-07-02 09:30:00,94.39,94.76,94.39,94.76,157807.0,88.8436,89.1918,88.8436,89.1918,157807.0
2015-07-02 09:40:00,94.75,94.76,94.55,94.57,66851.0,89.1824,89.1918,88.9942,89.013,66851.0
2015-07-02 09:50:00,94.57,94.59,94.22,94.26,52104.0,89.013,89.0318,88.6836,88.7212,52104.0
2015-07-02 10:00:00,94.25,94.28,94.07,94.12,47004.0,88.7118,88.74,88.5424,88.5894,47004.0
2015-07-02 10:10:00,94.13,94.22,94.08,94.08,44917.0,88.5989,88.6836,88.5518,88.5518,44917.0
2015-07-02 10:20:00,94.11,94.19,94.11,94.13,35854.0,88.58,88.6553,88.58,88.5989,35854.0
2015-07-02 10:30:00,94.12,94.17,93.95,93.98,44679.0,88.5894,88.6365,88.4294,88.4577,44679.0
2015-07-02 10:40:00,93.98,94.18,93.97,94.16,41114.0,88.4577,88.6459,88.4483,88.6271,41114.0
2015-07-02 10:50:00,94.15,94.31,94.06,94.21,32230.0,88.6177,88.7683,88.533,88.6742,32230.0
2015-07-02 11:00:00,94.2,94.22,94.04,94.09,61407.0,88.6647,88.6836,88.5141,88.5612,61407.0
2015-07-02 11:10:00,94.08,94.14,94.05,94.12,51734.0,88.5518,88.6083,88.5236,88.5894,51734.0
2015-07-02 11:20:00,94.12,94.22,94.1,94.13,52255.0,88.5894,88.6836,88.5706,88.5989,52255.0
2015-07-02 11:30:00,94.13,94.28,94.11,94.22,46592.0,88.5989,88.74,88.58,88.6836,46592.0
2015-07-02 11:40:00,94.22,94.28,94.15,94.15,36631.0,88.6836,88.74,88.6177,88.6177,36631.0
2015-07-02 11:50:00,94.15,94.16,94.05,94.09,53927.0,88.6177,88.6271,88.5236,88.5612,53927.0
2015-07-02 12:00:00,94.08,94.16,94.08,94.16,41079.0,88.5518,88.6271,88.5518,88.6271,41079.0
2015-07-02 12:10:00,94.16,94.17,94.03,94.09,94664.0,88.6271,88.6365,88.5047,88.5612,94664.0
2015-07-02 12:20:00,94.08,94.14,93.9,93.95,52914.0,88.5518,88.6083,88.3824,88.4294,52914.0
2015-07-02 12:30:00,93.93,94.03,93.93,93.94,30808.0,88.4106,88.5047,88.4106,88.42,30808.0
2015-07-02 12:40:00,93.94,93.99,93.9,93.98,19053.0,88.42,88.4671,88.3824,88.4577,19053.0
2015-07-02 12:50:00,93.95,93.97,93.91,93.95,25289.0,88.4294,88.4483,88.3918,88.4294,25289.0
2015-07-02 13:00:00,93.93,94.01,93.91,94.01,33341.0,88.4106,88.4859,88.3918,88.4859,33341.0
2015-07-02 13:10:00,94.02,94.05,93.91,93.93,34758.0,88.4953,88.5236,88.3918,88.4106,34758.0
2015-07-02 13:20:00,93.93,94.04,93.9,94.01,39824.0,88.4106,88.5141,88.3824,88.4859,39824.0
2015-07-02 13:30:00,94.01,94.08,93.98,93.99,73884.0,88.4859,88.5518,88.4577,88.4671,73884.0
2015-07-02 13:40:00,93.99,94.02,93.94,94.0,38019.0,88.4671,88.4953,88.42,88.4765,38019.0
2015-07-02 13:50:00,94.0,94.01,93.93,93.97,36396.0,88.4765,88.4859,88.4106,88.4483,36396.0
2015-07-02 14:00:00,93.97,94.01,93.91,94.0,39333.0,88.4483,88.4859,88.3918,88.4765,39333.0
2015-07-02 14:10:00,93.98,94.01,93.94,94.01,22687.0,88.4577,88.4859,88.42,88.4859,22687.0
2015-07-02 14:20:00,94.01,94.07,93.99,94.02,29077.0,88.4859,88.5424,88.4671,88.4953,29077.0
2015-07-02 14:30:00,94.03,94.2,94.03,94.18,35785.0,88.5047,88.6647,88.5047,88.6459,35785.0
2015-07-02 14:40:00,94.18,94.21,94.09,94.21,46158.0,88.6459,88.6742,88.5612,88.6742,46158.0
2015-07-02 14:50:00,94.21,94.32,94.14,94.29,55567.0,88.6742,88.7777,88.6083,88.7495,55567.0
2015-07-02 15:00:00,94.28,94.29,94.13,94.19,79740.0,88.74,88.7495,88.5989,88.6553,79740.0
2015-07-02 15:10:00,94.18,94.22,94.14,94.2,76546.0,88.6459,88.6836,88.6083,88.6647,76546.0
2015-07-02 15:20:00,94.2,94.38,94.19,94.34,130880.0,88.6647,88.8342,88.6553,88.7965,130880.0
2015-07-02 15:30:00,94.34,94.36,94.22,94.26,127640.0,88.7965,88.8153,88.6836,88.7212,127640.0
2015-07-02 15:40:00,94.26,94.27,94.2,94.23,176840.0,88.7212,88.7306,88.6647,88.693,176840.0
2015-07-02 15:50:00,94.24,94.39,94.18,94.19,346749.0,88.7024,88.8436,88.6459,88.6553,346749.0
2015-07-06 09:30:00,93.4,93.77,93.23,93.52,106541.0,87.9118,88.26,87.7517,88.0247,106541.0
2015-07-06 09:40:00,93.52,93.78,93.47,93.77,73953.0,88.0247,88.2694,87.9776,88.26,73953.0
2015-07-06 09:50:00,93.76,93.96,93.76,93.8,75263.0,88.2506,88.4388,88.2506,88.2883,75263.0
2015-07-06 10:00:00,93.8,93.93,93.71,93.92,44383.0,88.2883,88.4106,88.2035,88.4012,44383.0
2015-07-06 10:10:00,93.92,94.17,93.89,94.11,78141.0,88.4012,88.6365,88.373,88.58,78141.0
2015-07-06 10:20:00,94.13,94.17,94.05,94.15,26334.0,88.5989,88.6365,88.5236,88.6177,26334.0
2015-07-06 10:30:00,94.16,94.32,94.1,94.29,62459.0,88.6271,88.7777,88.5706,88.7495,62459.0
2015-07-06 10:40:00,94.28,94.68,94.26,94.47,57470.0,88.74,89.1165,88.7212,88.9189,57470.0
2015-07-06 10:50:00,94.5,94.5,94.39,94.44,33290.0,88.9471,88.9471,88.8436,88.8906,33290.0
2015-07-06 11:00:00,94.44,94.51,94.32,94.34,59667.0,88.8906,88.9565,88.7777,88.7965,59667.0
2015-07-06 11:10:00,94.34,94.35,94.18,94.24,54022.0,88.7965,88.8059,88.6459,88.7024,54022.0
2015-07-06 11:20:00,94.22,94.3,94.17,94.26,45376.0,88.6836,88.7589,88.6365,88.7212,45376.0
2015-07-06 11:30:00,94.28,94.39,94.23,94.37,35665.0,88.74,88.8436,88.693,88.8248,35665.0
2015-07-06 11:40:00,94.36,94.37,94.29,94.31,30567.0,88.8153,88.8248,88.7495,88.7683,30567.0
2015-07-06 11:50:00,94.32,94.39,94.27,94.39,42422.0,88.7777,88.8436,88.7306,88.8436,42422.0
2015-07-06 12:00:00,94.39,94.39,94.26,94.3,36666.0,88.8436,88.8436,88.7212,88.7589,36666.0
2015-07-06 12:10:00,94.3,94.36,94.28,94.34,63929.0,88.7589,88.8153,88.74,88.7965,63929.0
2015-07-06 12:20:00,94.35,94.38,94.3,94.34,57812.0,88.8059,88.8342,88.7589,88.7965,57812.0
2015-07-06 12:30:00,94.33,94.35,94.27,94.33,69449.0,88.7871,88.8059,88.7306,88.7871,69449.0
2015-07-06 12:40:00,94.32,94.42,94.31,94.42,47762.0,88.7777,88.8718,88.7683,88.8718,47762.0
2015-07-06 12:50:00,94.42,94.42,94.35,94.4,29246.0,88.8718,88.8718,88.8059,88.853,29246.0
2015-07-06 13:00:00,94.4,94.47,94.39,94.4,34645.0,88.853,88.9189,88.8436,88.853,34645.0
2015-07-06 13:10:00,94.4,94.41,94.12,94.14,42493.0,88.853,88.8624,88.5894,88.6083,42493.0
2015-07-06 13:20:00,94.14,94.21,94.12,94.18,22098.0,88.6083,88.6742,88.5894,88.6459,22098.0
2015-07-06 13:30:00,94.18,94.18,94.07,94.1,21642.0,88.6459,88.6459,88.5424,88.5706,21642.0
2015-07-06 13:40:00,94.09,94.09,93.94,94.02,46921.0,88.5612,88.5612,88.42,88.4953,46921.0
2015-07-06 13:50:00,94.02,94.05,93.94,93.95,36933.0,88.4953,88.5236,88.42,88.4294,36933.0
2015-07-06 14:00:00,93.94,93.95,93.78,93.92,54886.0,88.42,88.4294,88.2694,88.4012,54886.0
2015-07-06 14:10:00,93.92,94.0,93.87,93.91,42974.0,88.4012,88.4765,88.3541,88.3918,42974.0
2015-07-06 14:20:00,93.92,93.98,93.79,93.81,46929.0,88.4012,88.4577,88.2788,88.2977,46929.0
2015-07-06 14:30:00,93.8,93.93,93.8,93.89,36866.0,88.2883,88.4106,88.2883,88.373,36866.0
2015-07-06 14:40:00,93.89,94.04,93.78,94.02,57350.0,88.373,88.5141,88.2694,88.4953,57350.0
2015-07-06 14:50:00,94.0,94.02,93.91,93.93,41366.0,88.4765,88.4953,88.3918,88.4106,41366.0
2015-07-06 15:00:00,93.93,94.02,93.91,94.02,62531.0,88.4106,88.4953,88.3918,88.4953,62531.0
2015-07-06 15:10:00,94.01,94.24,94.0,94.16,99371.0,88.4859,88.7024,88.4765,88.6271,99371.0
2015-07-06 15:20:00,94.16,94.26,94.16,94.23,78090.0,88.6271,88.7212,88.6271,88.693,78090.0
2015-07-06 15:30:00,94.24,94.47,94.23,94.39,130556.0,88.7024,88.9189,88.693,88.8436,130556.0
2015-07-06 15:40:00,94.39,94.46,94.28,94.4,152426.0,88.8436,88.9095,88.74,88.853,152426.0
2015-07-06 15:50:00,94.41,94.61,94.41,94.61,305663.0,88.8624,89.0507,88.8624,89.0507,305663.0
2015-07-07 09:30:00,94.54,94.54,93.83,93.95,123882.0,89.1364,89.1364,88.467,88.5801,123882.0
2015-07-07 09:40:00,93.96,94.12,93.71,94.07,88931.0,88.5896,88.7404,88.3538,88.6933,88931.0
2015-07-07 09:50:00,94.07,94.07,93.59,93.68,74806.0,88.6933,88.6933,88.2407,88.3256,74806.0
2015-07-07 10:00:00,93.66,93.83,93.29,93.44,88093.0,88.3067,88.467,87.9579,88.0993,88093.0
2015-07-07 10:10:00,93.43,93.67,93.31,93.33,100894.0,88.0899,88.3161,87.9767,87.9956,100894.0
2015-07-07 10:20:00,93.33,93.42,93.15,93.26,58847.0,87.9956,88.0804,87.8259,87.9296,58847.0
2015-07-07 10:30:00,93.28,93.28,92.92,92.95,67147.0,87.9484,87.9484,87.609,87.6373,67147.0
2015-07-07 10:40:00,92.94,93.0,92.67,92.9,116000.0,87.6279,87.6844,87.3733,87.5901,116000.0
2015-07-07 10:50:00,92.88,93.07,92.76,92.82,99105.0,87.5713,87.7504,87.4581,87.5147,99105.0
2015-07-07 11:00:00,92.83,92.85,92.58,92.61,91348.0,87.5241,87.543,87.2884,87.3167,91348.0
2015-07-07 11:10:00,92.61,92.83,92.6,92.62,73544.0,87.3167,87.5241,87.3073,87.3261,73544.0
2015-07-07 11:20:00,92.62,92.63,92.34,92.44,123346.0,87.3261,87.3356,87.0622,87.1564,123346.0
2015-07-07 11:30:00,92.44,92.57,92.29,92.52,106315.0,87.1564,87.279,87.015,87.2319,106315.0
2015-07-07 11:40:00,92.52,92.77,92.47,92.66,109479.0,87.2319,87.4676,87.1847,87.3639,109479.0
2015-07-07 11:50:00,92.67,93.1,92.58,93.06,118861.0,87.3733,87.7787,87.2884,87.741,118861.0
2015-07-07 12:00:00,93.03,93.08,92.86,92.92,84328.0,87.7127,87.7599,87.5524,87.609,84328.0
2015-07-07 12:10:00,92.93,92.99,92.86,92.96,39941.0,87.6184,87.675,87.5524,87.6467,39941.0
2015-07-07 12:20:00,92.98,93.1,92.98,93.03,53136.0,87.6656,87.7787,87.6656,87.7127,53136.0
2015-07-07 12:30:00,93.05,93.25,93.03,93.23,60996.0,87.7316,87.9201,87.7127,87.9013,60996.0
2015-07-07 12:40:00,93.23,93.43,93.19,93.34,70332.0,87.9013,88.0899,87.8636,88.005,70332.0
2015-07-07 12:50:00,93.35,93.69,93.32,93.58,78203.0,88.0144,88.335,87.9861,88.2313,78203.0
2015-07-07 13:00:00,93.59,93.62,93.33,93.45,99521.0,88.2407,88.269,87.9956,88.1087,99521.0
2015-07-07 13:10:00,93.47,93.85,93.44,93.58,107908.0,88.1276,88.4858,88.0993,88.2313,107908.0
2015-07-07 13:20:00,93.58,93.78,93.45,93.77,55961.0,88.2313,88.4198,88.1087,88.4104,55961.0
2015-07-07 13:30:00,93.78,93.86,93.64,93.81,71655.0,88.4198,88.4953,88.2878,88.4481,71655.0
2015-07-07 13:40:00,93.81,93.92,93.7,93.81,56409.0,88.4481,88.5518,88.3444,88.4481,56409.0
2015-07-07 13:50:00,93.82,93.82,93.67,93.7,57152.0,88.4576,88.4576,88.3161,88.3444,57152.0
2015-07-07 14:00:00,93.72,93.77,93.49,93.54,98832.0,88.3633,88.4104,88.1464,88.1936,98832.0
2015-07-07 14:10:00,93.54,93.61,93.32,93.34,75370.0,88.1936,88.2596,87.9861,88.005,75370.0
2015-07-07 14:20:00,93.33,93.41,93.23,93.37,108088.0,87.9956,88.071,87.9013,88.0333,108088.0
2015-07-07 14:30:00,93.38,93.48,93.35,93.44,91523.0,88.0427,88.137,88.0144,88.0993,91523.0
2015-07-07 14:40:00,93.43,93.82,93.42,93.67,172328.0,88.0899,88.4576,88.0804,88.3161,172328.0
2015-07-07 14:50:00,93.67,94.01,93.64,93.96,108680.0,88.3161,88.6367,88.2878,88.5896,108680.0
2015-07-07 15:00:00,93.98,94.12,93.81,93.94,102051.0,88.6084,88.7404,88.4481,88.5707,102051.0
2015-07-07 15:10:00,93.95,94.02,93.78,93.98,108084.0,88.5801,88.6461,88.4198,88.6084,108084.0
2015-07-07 15:20:00,93.97,94.09,93.89,93.92,119668.0,88.599,88.7121,88.5236,88.5518,119668.0
2015-07-07 15:30:00,93.93,94.07,93.85,93.88,134478.0,88.5613,88.6933,88.4858,88.5141,134478.0
2015-07-07 15:40:00,93.88,93.88,93.73,93.76,182809.0,88.5141,88.5141,88.3727,88.401,182809.0
2015-07-07 15:50:00,93.76,93.98,93.75,93.92,289181.0,88.401,88.6084,88.3916,88.5518,289181.0
2015-07-08 09:30:00,92.97,93.13,92.82,93.06,118369.0,87.6561,87.807,87.5147,87.741,118369.0
2015-07-08 09:40:00,93.03,93.07,92.38,92.45,90854.0,87.7127,87.7504,87.0999,87.1659,90854.0
2015-07-08 09:50:00,92.45,92.51,92.13,92.41,125826.0,87.1659,87.2224,86.8642,87.1282,125826.0
2015-07-08 10:00:00,92.4,92.55,92.14,92.52,119510.0,87.1187,87.2602,86.8736,87.2319,119510.0
2015-07-08 10:10:00,92.53,92.63,92.33,92.63,122475.0,87.2413,87.3356,87.0527,87.3356,122475.0
2015-07-08 10:20:00,92.61,92.66,92.44,92.58,72409.0,87.3167,87.3639,87.1564,87.2884,72409.0
2015-07-08 10:30:00,92.58,92.61,92.33,92.58,79990.0,87.2884,87.3167,87.0527,87.2884,79990.0
2015-07-08 10:40:00,92.61,92.79,92.58,92.67,69553.0,87.3167,87.4864,87.2884,87.3733,69553.0
2015-07-08 10:50:00,92.7,92.84,92.65,92.72,52745.0,87.4016,87.5336,87.3544,87.4204,52745.0
2015-07-08 11:00:00,92.72,92.76,92.51,92.52,111075.0,87.4204,87.4581,87.2224,87.2319,111075.0
2015-07-08 11:10:00,92.52,92.54,92.36,92.53,49698.0,87.2319,87.2507,87.081,87.2413,49698.0
2015-07-08 11:20:00,92.53,92.58,92.35,92.43,57451.0,87.2413,87.2884,87.0716,87.147,57451.0
2015-07-08 11:30:00,92.41,92.53,92.4,92.5,61904.0,87.1282,87.2413,87.1187,87.213,61904.0
2015-07-08 11:40:00,92.5,92.51,92.31,92.43,38349.0,87.213,87.2224,87.0339,87.147,38349.0
2015-07-08 11:50:00,92.44,92.51,92.37,92.51,66067.0,87.1564,87.2224,87.0904,87.2224,66067.0
2015-07-08 12:00:00,92.52,92.65,92.45,92.63,57168.0,87.2319,87.3544,87.1659,87.3356,57168.0
2015-07-08 12:10:00,92.63,92.73,92.53,92.73,42830.0,87.3356,87.4299,87.2413,87.4299,42830.0
2015-07-08 12:20:00,92.73,93.0,92.73,92.96,56741.0,87.4299,87.6844,87.4299,87.6467,56741.0
2015-07-08 12:30:00,92.96,92.96,92.68,92.74,45408.0,87.6467,87.6467,87.3827,87.4393,45408.0
2015-07-08 12:40:00,92.73,93.04,92.73,93.03,76264.0,87.4299,87.7221,87.4299,87.7127,76264.0
2015-07-08 12:50:00,93.02,93.21,92.99,93.14,51158.0,87.7033,87.8824,87.675,87.8164,51158.0
2015-07-08 13:00:00,93.14,93.17,92.94,93.04,39398.0,87.8164,87.8447,87.6279,87.7221,39398.0
2015-07-08 13:10:00,93.04,93.27,93.02,93.03,35911.0,87.7221,87.939,87.7033,87.7127,35911.0
2015-07-08 13:20:00,93.03,93.14,92.95,93.13,41270.0,87.7127,87.8164,87.6373,87.807,41270.0
2015-07-08 13:30:00,93.14,93.14,92.9,93.01,44163.0,87.8164,87.8164,87.5901,87.6939,44163.0
2015-07-08 13:40:00,93.0,93.17,93.0,93.14,32745.0,87.6844,87.8447,87.6844,87.8164,32745.0
2015-07-08 13:50:00,93.15,93.22,93.05,93.05,33928.0,87.8259,87.8919,87.7316,87.7316,33928.0
2015-07-08 14:00:00,93.05,93.17,92.84,93.01,78945.0,87.7316,87.8447,87.5336,87.6939,78945.0
2015-07-08 14:10:00,92.99,93.11,92.92,92.93,48514.0,87.675,87.7881,87.609,87.6184,48514.0
2015-07-08 14:20:00,92.93,93.02,92.85,93.0,72705.0,87.6184,87.7033,87.543,87.6844,72705.0
2015-07-08 14:30:00,93.0,93.0,92.77,92.86,103646.0,87.6844,87.6844,87.4676,87.5524,103646.0
2015-07-08 14:40:00,92.86,92.96,92.66,92.68,136734.0,87.5524,87.6467,87.3639,87.3827,136734.0
2015-07-08 14:50:00,92.69,92.93,92.58,92.7,117062.0,87.3921,87.6184,87.2884,87.4016,117062.0
2015-07-08 15:00:00,92.71,92.85,92.59,92.77,117618.0,87.411,87.543,87.2979,87.4676,117618.0
2015-07-08 15:10:00,92.78,92.96,92.72,92.75,121498.0,87.477,87.6467,87.4204,87.4487,121498.0
2015-07-08 15:20:00,92.76,92.8,92.43,92.45,148700.0,87.4581,87.4959,87.147,87.1659,148700.0
2015-07-08 15:30:00,92.46,92.76,92.44,92.66,146396.0,87.1753,87.4581,87.1564,87.3639,146396.0
2015-07-08 15:40:00,92.67,92.84,92.48,92.66,226616.0,87.3733,87.5336,87.1942,87.3639,226616.0
2015-07-08 15:50:00,92.66,92.68,92.46,92.5,327078.0,87.3639,87.3827,87.1753,87.213,327078.0
2015-07-09 09:30:00,93.73,93.83,93.41,93.74,187621.0,88.3727,88.467,88.071,88.3821,187621.0
2015-07-09 09:40:00,93.72,93.98,93.25,93.39,279304.0,88.3633,88.6084,87.9201,88.0521,279304.0
2015-07-09 09:50:00,93.41,93.65,93.38,93.65,94024.0,88.071,88.2973,88.0427,88.2973,94024.0
2015-07-09 10:00:00,93.66,93.82,93.5,93.57,83837.0,88.3067,88.4576,88.1559,88.2219,83837.0
2015-07-09 10:10:00,93.57,93.76,93.46,93.62,73898.0,88.2219,88.401,88.1181,88.269,73898.0
2015-07-09 10:20:00,93.59,93.65,93.38,93.42,69302.0,88.2407,88.2973,88.0427,88.0804,69302.0
2015-07-09 10:30:00,93.39,93.62,93.39,93.53,57714.0,88.0521,88.269,88.0521,88.1841,57714.0
2015-07-09 10:40:00,93.51,93.71,93.42,93.7,53384.0,88.1653,88.3538,88.0804,88.3444,53384.0
2015-07-09 10:50:00,93.71,93.94,93.68,93.93,45926.0,88.3538,88.5707,88.3256,88.5613,45926.0
2015-07-09 11:00:00,93.92,94.14,93.9,94.11,69755.0,88.5518,88.7593,88.533,88.731,69755.0
2015-07-09 11:10:00,94.13,94.13,93.96,94.01,50789.0,88.7498,88.7498,88.5896,88.6367,50789.0
2015-07-09 11:20:00,94.02,94.03,93.89,93.9,38430.0,88.6461,88.6556,88.5236,88.533,38430.0
2015-07-09 11:30:00,93.91,93.95,93.78,93.82,43999.0,88.5424,88.5801,88.4198,88.4576,43999.0
2015-07-09 11:40:00,93.83,94.0,93.81,93.88,43875.0,88.467,88.6273,88.4481,88.5141,43875.0
2015-07-09 11:50:00,93.92,93.93,93.72,93.73,69269.0,88.5518,88.5613,88.3633,88.3727,69269.0
2015-07-09 12:00:00,93.72,93.79,93.52,93.55,82872.0,88.3633,88.4293,88.1747,88.203,82872.0
2015-07-09 12:10:00,93.55,93.59,93.44,93.54,46992.0,88.203,88.2407,88.0993,88.1936,46992.0
2015-07-09 12:20:00,93.55,93.55,93.38,93.39,35194.0,88.203,88.203,88.0427,88.0521,35194.0
2015-07-09 12:30:00,93.38,93.51,93.37,93.4,39115.0,88.0427,88.1653,88.0333,88.0616,39115.0
2015-07-09 12:40:00,93.4,93.52,93.34,93.41,50168.0,88.0616,88.1747,88.005,88.071,50168.0
2015-07-09 12:50:00,93.42,93.58,93.41,93.53,26284.0,88.0804,88.2313,88.071,88.1841,26284.0
2015-07-09 13:00:00,93.52,93.57,93.31,93.4,43967.0,88.1747,88.2219,87.9767,88.0616,43967.0
2015-07-09 13:10:00,93.38,93.42,93.34,93.35,24007.0,88.0427,88.0804,88.005,88.0144,24007.0
2015-07-09 13:20:00,93.34,93.38,93.2,93.24,42846.0,88.005,88.0427,87.873,87.9107,42846.0
2015-07-09 13:30:00,93.26,93.44,93.23,93.42,32995.0,87.9296,88.0993,87.9013,88.0804,32995.0
2015-07-09 13:40:00,93.39,93.4,93.3,93.36,25692.0,88.0521,88.0616,87.9673,88.0239,25692.0
2015-07-09 13:50:00,93.38,93.4,93.22,93.38,29542.0,88.0427,88.0616,87.8919,88.0427,29542.0
2015-07-09 14:00:00,93.38,93.43,93.29,93.34,29111.0,88.0427,88.0899,87.9579,88.005,29111.0
2015-07-09 14:10:00,93.35,93.36,93.17,93.18,40578.0,88.0144,88.0239,87.8447,87.8541,40578.0
2015-07-09 14:20:00,93.19,93.2,93.1,93.14,40019.0,87.8636,87.873,87.7787,87.8164,40019.0
2015-07-09 14:30:00,93.16,93.26,92.99,93.22,56689.0,87.8353,87.9296,87.675,87.8919,56689.0
2015-07-09 14:40:00,93.21,93.24,93.09,93.15,40556.0,87.8824,87.9107,87.7693,87.8259,40556.0
2015-07-09 14:50:00,93.16,93.47,93.14,93.38,46726.0,87.8353,88.1276,87.8164,88.0427,46726.0
2015-07-09 15:00:00,93.39,93.51,93.37,93.5,42463.0,88.0521,88.1653,88.0333,88.1559,42463.0
2015-07-09 15:10:00,93.51,93.57,93.45,93.52,73455.0,88.1653,88.2219,88.1087,88.1747,73455.0
2015-07-09 15:20:00,93.51,93.53,93.27,93.28,61812.0,88.1653,88.1841,87.939,87.9484,61812.0
2015-07-09 15:30:00,93.28,93.36,93.16,93.27,51265.0,87.9484,88.0239,87.8353,87.939,51265.0
2015-07-09 15:40:00,93.26,93.45,93.26,93.36,72255.0,87.9296,88.1087,87.9296,88.0239,72255.0
2015-07-09 15:50:00,93.35,93.38,93.05,93.05,223875.0,88.0144,88.0427,87.7316,87.7316,223875.0
2015-07-10 09:30:00,94.45,95.0,94.37,94.69,122766.0,89.0516,89.5701,88.9761,89.2778,122766.0
2015-07-10 09:40:00,94.66,94.73,94.55,94.62,84471.0,89.2495,89.3155,89.1458,89.2118,84471.0
2015-07-10 09:50:00,94.61,94.65,94.48,94.51,68483.0,89.2024,89.2401,89.0798,89.1081,68483.0
2015-07-10 10:00:00,94.48,94.69,94.48,94.59,48153.0,89.0798,89.2778,89.0798,89.1836,48153.0
2015-07-10 10:10:00,94.62,94.62,94.32,94.35,49644.0,89.2118,89.2118,88.929,88.9573,49644.0
2015-07-10 10:20:00,94.34,94.34,94.23,94.27,40000.0,88.9478,88.9478,88.8441,88.8818,40000.0
2015-07-10 10:30:00,94.28,94.31,94.21,94.21,58767.0,88.8913,88.9196,88.8253,88.8253,58767.0
2015-07-10 10:40:00,94.21,94.21,94.08,94.16,48328.0,88.8253,88.8253,88.7027,88.7781,48328.0
2015-07-10 10:50:00,94.15,94.25,94.11,94.2,49334.0,88.7687,88.863,88.731,88.8158,49334.0
2015-07-10 11:00:00,94.2,94.48,94.18,94.45,43730.0,88.8158,89.0798,88.797,89.0516,43730.0
2015-07-10 11:10:00,94.45,94.53,94.42,94.52,30941.0,89.0516,89.127,89.0233,89.1176,30941.0
2015-07-10 11:20:00,94.53,94.62,94.48,94.5,29796.0,89.127,89.2118,89.0798,89.0987,29796.0
2015-07-10 11:30:00,94.5,94.59,94.41,94.57,37063.0,89.0987,89.1836,89.0138,89.1647,37063.0
2015-07-10 11:40:00,94.56,94.8,94.54,94.75,34444.0,89.1553,89.3815,89.1364,89.3344,34444.0
2015-07-10 11:50:00,94.76,94.78,94.62,94.64,30242.0,89.3438,89.3627,89.2118,89.2307,30242.0
2015-07-10 12:00:00,94.64,94.7,94.62,94.7,23206.0,89.2307,89.2873,89.2118,89.2873,23206.0
2015-07-10 12:10:00,94.7,94.77,94.7,94.72,46259.0,89.2873,89.3533,89.2873,89.3061,46259.0
2015-07-10 12:20:00,94.72,94.78,94.7,94.77,29376.0,89.3061,89.3627,89.2873,89.3533,29376.0
2015-07-10 12:30:00,94.76,94.76,94.55,94.58,51646.0,89.3438,89.3438,89.1458,89.1741,51646.0
2015-07-10 12:40:00,94.57,94.64,94.47,94.64,28080.0,89.1647,89.2307,89.0704,89.2307,28080.0
2015-07-10 12:50:00,94.63,94.74,94.62,94.7,31466.0,89.2213,89.325,89.2118,89.2873,31466.0
2015-07-10 13:00:00,94.71,94.75,94.63,94.63,44520.0,89.2967,89.3344,89.2213,89.2213,44520.0
2015-07-10 13:10:00,94.63,94.63,94.45,94.49,31746.0,89.2213,89.2213,89.0516,89.0893,31746.0
2015-07-10 13:20:00,94.48,94.55,94.47,94.47,31344.0,89.0798,89.1458,89.0704,89.0704,31344.0
2015-07-10 13:30:00,94.47,94.48,94.4,94.42,38238.0,89.0704,89.0798,89.0044,89.0233,38238.0
2015-07-10 13:40:00,94.41,94.42,94.23,94.23,42315.0,89.0138,89.0233,88.8441,88.8441,42315.0
2015-07-10 13:50:00,94.23,94.39,94.22,94.39,34556.0,88.8441,88.995,88.8347,88.995,34556.0
2015-07-10 14:00:00,94.38,94.6,94.38,94.55,40538.0,88.9856,89.193,88.9856,89.1458,40538.0
2015-07-10 14:10:00,94.56,94.69,94.53,94.66,35693.0,89.1553,89.2778,89.127,89.2495,35693.0
2015-07-10 14:20:00,94.67,94.7,94.59,94.65,28612.0,89.259,89.2873,89.1836,89.2401,28612.0
2015-07-10 14:30:00,94.66,94.78,94.66,94.74,42465.0,89.2495,89.3627,89.2495,89.325,42465.0
2015-07-10 14:40:00,94.75,94.88,94.75,94.85,41196.0,89.3344,89.457,89.3344,89.4287,41196.0
2015-07-10 14:50:00,94.84,94.85,94.75,94.79,36754.0,89.4193,89.4287,89.3344,89.3721,36754.0
2015-07-10 15:00:00,94.79,94.8,94.73,94.77,34691.0,89.3721,89.3815,89.3155,89.3533,34691.0
2015-07-10 15:10:00,94.77,94.89,94.76,94.88,66179.0,89.3533,89.4664,89.3438,89.457,66179.0
2015-07-10 15:20:00,94.88,94.92,94.82,94.84,64879.0,89.457,89.4947,89.4004,89.4193,64879.0
2015-07-10 15:30:00,94.83,94.84,94.73,94.76,72994.0,89.4098,89.4193,89.3155,89.3438,72994.0
2015-07-10 15:40:00,94.77,94.83,94.72,94.74,102704.0,89.3533,89.4098,89.3061,89.325,102704.0
2015-07-10 15:50:00,94.75,94.79,94.62,94.62,261587.0,89.3344,89.3721,89.2118,89.2118,261587.0
2015-07-13 09:30:00,95.37,95.4,95.21,95.29,122109.0,89.919,89.9473,89.7681,89.8435,122109.0
2015-07-13 09:40:00,95.31,95.54,95.25,95.47,152798.0,89.8624,90.0793,89.8058,90.0133,152798.0
2015-07-13 09:50:00,95.49,95.55,95.22,95.33,96205.0,90.0321,90.0887,89.7775,89.8813,96205.0
2015-07-13 10:00:00,95.32,95.41,95.2,95.29,90069.0,89.8718,89.9567,89.7587,89.8435,90069.0
2015-07-13 10:10:00,95.29,95.59,95.24,95.55,115232.0,89.8435,90.1264,89.7964,90.0887,115232.0
2015-07-13 10:20:00,95.55,95.6,95.34,95.36,62927.0,90.0887,90.1358,89.8907,89.9095,62927.0
2015-07-13 10:30:00,95.36,95.49,95.32,95.37,73335.0,89.9095,90.0321,89.8718,89.919,73335.0
2015-07-13 10:40:00,95.37,95.39,95.31,95.38,38846.0,89.919,89.9378,89.8624,89.9284,38846.0
2015-07-13 10:50:00,95.38,95.41,95.36,95.37,40984.0,89.9284,89.9567,89.9095,89.919,40984.0
2015-07-13 11:00:00,95.36,95.46,95.32,95.34,65025.0,89.9095,90.0038,89.8718,89.8907,65025.0
2015-07-13 11:10:00,95.34,95.34,95.19,95.24,210039.0,89.8907,89.8907,89.7493,89.7964,210039.0
2015-07-13 11:20:00,95.24,95.24,95.11,95.17,52480.0,89.7964,89.7964,89.6738,89.7304,52480.0
2015-07-13 11:30:00,95.17,95.35,95.13,95.32,51273.0,89.7304,89.9001,89.6927,89.8718,51273.0
2015-07-13 11:40:00,95.32,95.33,95.23,95.32,48937.0,89.8718,89.8813,89.787,89.8718,48937.0
2015-07-13 11:50:00,95.32,95.35,95.27,95.33,43187.0,89.8718,89.9001,89.8247,89.8813,43187.0
2015-07-13 12:00:00,95.34,95.35,95.3,95.33,35490.0,89.8907,89.9001,89.853,89.8813,35490.0
2015-07-13 12:10:00,95.33,95.39,95.29,95.31,44231.0,89.8813,89.9378,89.8435,89.8624,44231.0
2015-07-13 12:20:00,95.31,95.39,95.3,95.38,38282.0,89.8624,89.9378,89.853,89.9284,38282.0
2015-07-13 12:30:00,95.39,95.4,95.25,95.27,25503.0,89.9378,89.9473,89.8058,89.8247,25503.0
2015-07-13 12:40:00,95.27,95.33,95.24,95.33,33118.0,89.8247,89.8813,89.7964,89.8813,33118.0
2015-07-13 12:50:00,95.33,95.33,95.26,95.29,41082.0,89.8813,89.8813,89.8153,89.8435,41082.0
2015-07-13 13:00:00,95.3,95.34,95.27,95.3,43281.0,89.853,89.8907,89.8247,89.853,43281.0
2015-07-13 13:10:00,95.31,95.32,95.27,95.3,55743.0,89.8624,89.8718,89.8247,89.853,55743.0
2015-07-13 13:20:00,95.3,95.32,95.27,95.29,42610.0,89.853,89.8718,89.8247,89.8435,42610.0
2015-07-13 13:30:00,95.29,95.31,95.26,95.31,44257.0,89.8435,89.8624,89.8153,89.8624,44257.0
2015-07-13 13:40:00,95.3,95.33,95.26,95.29,31552.0,89.853,89.8813,89.8153,89.8435,31552.0
2015-07-13 13:50:00,95.28,95.3,95.27,95.29,51096.0,89.8341,89.853,89.8247,89.8435,51096.0
2015-07-13 14:00:00,95.3,95.32,95.24,95.28,43912.0,89.853,89.8718,89.7964,89.8341,43912.0
2015-07-13 14:10:00,95.29,95.38,95.26,95.37,38420.0,89.8435,89.9284,89.8153,89.919,38420.0
2015-07-13 14:20:00,95.37,95.46,95.36,95.4,44871.0,89.919,90.0038,89.9095,89.9473,44871.0
2015-07-13 14:30:00,95.39,95.4,95.35,95.38,31711.0,89.9378,89.9473,89.9001,89.9284,31711.0
2015-07-13 14:40:00,95.36,95.45,95.36,95.45,52143.0,89.9095,89.9944,89.9095,89.9944,52143.0
2015-07-13 14:50:00,95.45,95.58,95.45,95.55,60759.0,89.9944,90.117,89.9944,90.0887,60759.0
2015-07-13 15:00:00,95.56,95.59,95.49,95.52,66338.0,90.0981,90.1264,90.0321,90.0604,66338.0
2015-07-13 15:10:00,95.52,95.54,95.48,95.51,64367.0,90.0604,90.0793,90.0227,90.051,64367.0
2015-07-13 15:20:00,95.51,95.63,95.49,95.62,91731.0,90.051,90.1641,90.0321,90.1547,91731.0
2015-07-13 15:30:00,95.63,95.68,95.58,95.62,130222.0,90.1641,90.2113,90.117,90.1547,130222.0
2015-07-13 15:40:00,95.62,95.7,95.57,95.57,150885.0,90.1547,90.2301,90.1075,90.1075,150885.0
2015-07-13 15:50:00,95.58,95.61,95.5,95.5,329962.0,90.117,90.1453,90.0415,90.0415,329962.0
2015-07-14 09:30:00,95.7,95.76,95.43,95.45,101505.0,90.2301,90.2867,89.9755,89.9944,101505.0
2015-07-14 09:40:00,95.41,95.43,95.31,95.4,104741.0,89.9567,89.9755,89.8624,89.9473,104741.0
2015-07-14 09:50:00,95.39,95.39,95.15,95.33,80942.0,89.9378,89.9378,89.7115,89.8813,80942.0
2015-07-14 10:00:00,95.34,95.35,95.17,95.17,85273.0,89.8907,89.9001,89.7304,89.7304,85273.0
2015-07-14 10:10:00,95.17,95.39,95.15,95.38,65166.0,89.7304,89.9378,89.7115,89.9284,65166.0
2015-07-14 10:20:00,95.39,95.45,95.33,95.42,43292.0,89.9378,89.9944,89.8813,89.9661,43292.0
2015-07-14 10:30:00,95.42,95.5,95.4,95.41,46951.0,89.9661,90.0415,89.9473,89.9567,46951.0
2015-07-14 10:40:00,95.4,95.45,95.37,95.44,68561.0,89.9473,89.9944,89.919,89.985,68561.0
2015-07-14 10:50:00,95.44,95.45,95.35,95.42,45858.0,89.985,89.9944,89.9001,89.9661,45858.0
2015-07-14 11:00:00,95.42,95.46,95.38,95.39,30513.0,89.9661,90.0038,89.9284,89.9378,30513.0
2015-07-14 11:10:00,95.4,95.51,95.38,95.5,48730.0,89.9473,90.051,89.9284,90.0415,48730.0
2015-07-14 11:20:00,95.49,95.5,95.41,95.43,38932.0,90.0321,90.0415,89.9567,89.9755,38932.0
2015-07-14 11:30:00,95.45,95.73,95.43,95.68,44157.0,89.9944,90.2584,89.9755,90.2113,44157.0
2015-07-14 11:40:00,95.69,95.76,95.66,95.73,52381.0,90.2207,90.2867,90.1924,90.2584,52381.0
2015-07-14 11:50:00,95.74,95.89,95.74,95.89,30603.0,90.2678,90.4092,90.2678,90.4092,30603.0
2015-07-14 12:00:00,95.88,95.9,95.83,95.83,15873.0,90.3998,90.4187,90.3527,90.3527,15873.0
2015-07-14 12:10:00,95.83,95.87,95.83,95.86,19348.0,90.3527,90.3904,90.3527,90.381,19348.0
2015-07-14 12:20:00,95.86,95.88,95.85,95.86,17991.0,90.381,90.3998,90.3715,90.381,17991.0
2015-07-14 12:30:00,95.87,95.89,95.85,95.86,19407.0,90.3904,90.4092,90.3715,90.381,19407.0
2015-07-14 12:40:00,95.86,95.86,95.71,95.76,22055.0,90.381,90.381,90.2395,90.2867,22055.0
2015-07-14 12:50:00,95.77,95.78,95.73,95.74,46719.0,90.2961,90.3055,90.2584,90.2678,46719.0
2015-07-14 13:00:00,95.73,95.76,95.71,95.75,25993.0,90.2584,90.2867,90.2395,90.2772,25993.0
2015-07-14 13:10:00,95.75,95.79,95.73,95.73,44377.0,90.2772,90.315,90.2584,90.2584,44377.0
2015-07-14 13:20:00,95.74,95.74,95.66,95.71,28874.0,90.2678,90.2678,90.1924,90.2395,28874.0
2015-07-14 13:30:00,95.7,95.71,95.65,95.65,30471.0,90.2301,90.2395,90.183,90.183,30471.0
2015-07-14 13:40:00,95.65,95.72,95.63,95.7,15300.0,90.183,90.249,90.1641,90.2301,15300.0
2015-07-14 13:50:00,95.7,95.71,95.65,95.68,43057.0,90.2301,90.2395,90.183,90.2113,43057.0
2015-07-14 14:00:00,95.67,95.68,95.62,95.65,22251.0,90.2018,90.2113,90.1547,90.183,22251.0
2015-07-14 14:10:00,95.67,95.68,95.6,95.62,25963.0,90.2018,90.2113,90.1358,90.1547,25963.0
2015-07-14 14:20:00,95.63,95.63,95.59,95.6,26396.0,90.1641,90.1641,90.1264,90.1358,26396.0
2015-07-14 14:30:00,95.61,95.69,95.55,95.56,57818.0,90.1453,90.2207,90.0887,90.0981,57818.0
2015-07-14 14:40:00,95.56,95.58,95.48,95.49,36408.0,90.0981,90.117,90.0227,90.0321,36408.0
2015-07-14 14:50:00,95.48,95.57,95.46,95.54,51879.0,90.0227,90.1075,90.0038,90.0793,51879.0
2015-07-14 15:00:00,95.54,95.62,95.52,95.57,57650.0,90.0793,90.1547,90.0604,90.1075,57650.0
2015-07-14 15:10:00,95.57,95.67,95.56,95.61,81695.0,90.1075,90.2018,90.0981,90.1453,81695.0
2015-07-14 15:20:00,95.61,95.61,95.52,95.53,72205.0,90.1453,90.1453,90.0604,90.0698,72205.0
2015-07-14 15:30:00,95.53,95.56,95.47,95.54,122244.0,90.0698,90.0981,90.0133,90.0793,122244.0
2015-07-14 15:40:00,95.55,95.56,95.41,95.45,154403.0,90.0887,90.0981,89.9567,89.9944,154403.0
2015-07-14 15:50:00,95.46,95.48,95.27,95.27,378947.0,90.0038,90.0227,89.8247,89.8247,378947.0
2015-07-15 09:30:00,95.51,95.6,95.11,95.34,201792.0,90.051,90.1358,89.6738,89.8907,201792.0
2015-07-15 09:40:00,95.4,95.51,95.23,95.38,101137.0,89.9473,90.051,89.787,89.9284,101137.0
2015-07-15 09:50:00,95.37,95.45,95.26,95.35,78397.0,89.919,89.9944,89.8153,89.9001,78397.0
2015-07-15 10:00:00,95.35,95.4,95.33,95.36,91674.0,89.9001,89.9473,89.8813,89.9095,91674.0
2015-07-15 10:10:00,95.36,95.39,95.3,95.31,78786.0,89.9095,89.9378,89.853,89.8624,78786.0
2015-07-15 10:20:00,95.3,95.38,95.22,95.33,73749.0,89.853,89.9284,89.7775,89.8813,73749.0
2015-07-15 10:30:00,95.31,95.42,95.31,95.39,91839.0,89.8624,89.9661,89.8624,89.9378,91839.0
2015-07-15 10:40:00,95.39,95.42,95.33,95.37,78332.0,89.9378,89.9661,89.8813,89.919,78332.0
2015-07-15 10:50:00,95.37,95.43,95.36,95.41,76221.0,89.919,89.9755,89.9095,89.9567,76221.0
2015-07-15 11:00:00,95.41,95.46,95.35,95.4,83436.0,89.9567,90.0038,89.9001,89.9473,83436.0
2015-07-15 11:10:00,95.4,95.45,95.37,95.37,95492.0,89.9473,89.9944,89.919,89.919,95492.0
2015-07-15 11:20:00,95.37,95.41,95.25,95.28,69307.0,89.919,89.9567,89.8058,89.8341,69307.0
2015-07-15 11:30:00,95.29,95.4,95.28,95.37,72212.0,89.8435,89.9473,89.8341,89.919,72212.0
2015-07-15 11:40:00,95.37,95.4,95.33,95.39,65592.0,89.919,89.9473,89.8813,89.9378,65592.0
2015-07-15 11:50:00,95.39,95.41,95.34,95.41,50854.0,89.9378,89.9567,89.8907,89.9567,50854.0
2015-07-15 12:00:00,95.41,95.43,95.38,95.41,48018.0,89.9567,89.9755,89.9284,89.9567,48018.0
2015-07-15 12:10:00,95.43,95.45,95.39,95.39,33427.0,89.9755,89.9944,89.9378,89.9378,33427.0
2015-07-15 12:20:00,95.4,95.44,95.39,95.41,39609.0,89.9473,89.985,89.9378,89.9567,39609.0
2015-07-15 12:30:00,95.41,95.44,95.36,95.41,36766.0,89.9567,89.985,89.9095,89.9567,36766.0
2015-07-15 12:40:00,95.42,95.45,95.4,95.43,34694.0,89.9661,89.9944,89.9473,89.9755,34694.0
2015-07-15 12:50:00,95.43,95.43,95.33,95.41,35736.0,89.9755,89.9755,89.8813,89.9567,35736.0
2015-07-15 13:00:00,95.41,95.52,95.4,95.44,69436.0,89.9567,90.0604,89.9473,89.985,69436.0
2015-07-15 13:10:00,95.45,95.55,95.44,95.48,76410.0,89.9944,90.0887,89.985,90.0227,76410.0
2015-07-15 13:20:00,95.49,95.58,95.48,95.55,103541.0,90.0321,90.117,90.0227,90.0887,103541.0
2015-07-15 13:30:00,95.55,95.59,95.49,95.5,60944.0,90.0887,90.1264,90.0321,90.0415,60944.0
2015-07-15 13:40:00,95.51,95.52,95.46,95.46,45030.0,90.051,90.0604,90.0038,90.0038,45030.0
2015-07-15 13:50:00,95.45,95.47,95.34,95.36,66989.0,89.9944,90.0133,89.8907,89.9095,66989.0
2015-07-15 14:00:00,95.36,95.37,95.25,95.28,37814.0,89.9095,89.919,89.8058,89.8341,37814.0
2015-07-15 14:10:00,95.28,95.32,95.23,95.29,51323.0,89.8341,89.8718,89.787,89.8435,51323.0
2015-07-15 14:20:00,95.3,95.3,95.14,95.18,50529.0,89.853,89.853,89.7021,89.7398,50529.0
2015-07-15 14:30:00,95.17,95.18,94.97,95.07,69859.0,89.7304,89.7398,89.5418,89.6361,69859.0
2015-07-15 14:40:00,95.07,95.09,94.81,94.82,97027.0,89.6361,89.655,89.391,89.4004,97027.0
2015-07-15 14:50:00,94.82,94.82,94.65,94.8,155519.0,89.4004,89.4004,89.2401,89.3815,155519.0
2015-07-15 15:00:00,94.8,94.9,94.74,94.86,168362.0,89.3815,89.4758,89.325,89.4381,168362.0
2015-07-15 15:10:00,94.85,95.06,94.84,95.05,81999.0,89.4287,89.6267,89.4193,89.6173,81999.0
2015-07-15 15:20:00,95.06,95.12,94.91,95.12,96179.0,89.6267,89.6833,89.4853,89.6833,96179.0
2015-07-15 15:30:00,95.12,95.21,95.06,95.1,125507.0,89.6833,89.7681,89.6267,89.6644,125507.0
2015-07-15 15:40:00,95.1,95.11,95.02,95.08,141701.0,89.6644,89.6738,89.589,89.6455,141701.0
2015-07-15 15:50:00,95.08,95.26,95.07,95.26,293266.0,89.6455,89.8153,89.6361,89.8153,293266.0
2015-07-16 09:30:00,95.75,95.85,95.54,95.75,178292.0,90.2772,90.3715,90.0793,90.2772,178292.0
2015-07-16 09:40:00,95.77,95.84,95.69,95.7,90599.0,90.2961,90.3621,90.2207,90.2301,90599.0
2015-07-16 09:50:00,95.73,95.75,95.68,95.7,69136.0,90.2584,90.2772,90.2113,90.2301,69136.0
2015-07-16 10:00:00,95.7,95.77,95.54,95.6,110710.0,90.2301,90.2961,90.0793,90.1358,110710.0
2015-07-16 10:10:00,95.6,95.66,95.46,95.5,65448.0,90.1358,90.1924,90.0038,90.0415,65448.0
2015-07-16 10:20:00,95.51,95.7,95.48,95.62,60603.0,90.051,90.2301,90.0227,90.1547,60603.0
2015-07-16 10:30:00,95.62,95.68,95.57,95.6,44674.0,90.1547,90.2113,90.1075,90.1358,44674.0
2015-07-16 10:40:00,95.59,95.61,95.49,95.5,67922.0,90.1264,90.1453,90.0321,90.0415,67922.0
2015-07-16 10:50:00,95.51,95.56,95.47,95.52,54390.0,90.051,90.0981,90.0133,90.0604,54390.0
2015-07-16 11:00:00,95.53,95.55,95.49,95.5,46724.0,90.0698,90.0887,90.0321,90.0415,46724.0
2015-07-16 11:10:00,95.5,95.54,95.48,95.5,61136.0,90.0415,90.0793,90.0227,90.0415,61136.0
2015-07-16 11:20:00,95.5,95.59,95.47,95.56,56411.0,90.0415,90.1264,90.0133,90.0981,56411.0
2015-07-16 11:30:00,95.56,95.67,95.56,95.66,55233.0,90.0981,90.2018,90.0981,90.1924,55233.0
2015-07-16 11:40:00,95.65,95.74,95.62,95.72,52571.0,90.183,90.2678,90.1547,90.249,52571.0
2015-07-16 11:50:00,95.72,95.74,95.67,95.72,26431.0,90.249,90.2678,90.2018,90.249,26431.0
2015-07-16 12:00:00,95.71,95.79,95.7,95.79,30232.0,90.2395,90.315,90.2301,90.315,30232.0
2015-07-16 12:10:00,95.79,95.87,95.78,95.84,36015.0,90.315,90.3904,90.3055,90.3621,36015.0
2015-07-16 12:20:00,95.85,95.92,95.83,95.9,34247.0,90.3715,90.4375,90.3527,90.4187,34247.0
2015-07-16 12:30:00,95.9,95.95,95.88,95.93,35377.0,90.4187,90.4658,90.3998,90.447,35377.0
2015-07-16 12:40:00,95.93,95.94,95.86,95.86,25906.0,90.447,90.4564,90.381,90.381,25906.0
2015-07-16 12:50:00,95.86,95.91,95.75,95.89,52567.0,90.381,90.4281,90.2772,90.4092,52567.0
2015-07-16 13:00:00,95.89,95.9,95.82,95.84,45507.0,90.4092,90.4187,90.3432,90.3621,45507.0
2015-07-16 13:10:00,95.85,95.91,95.84,95.86,44348.0,90.3715,90.4281,90.3621,90.381,44348.0
2015-07-16 13:20:00,95.86,95.87,95.82,95.86,38875.0,90.381,90.3904,90.3432,90.381,38875.0
2015-07-16 13:30:00,95.86,95.93,95.85,95.91,39560.0,90.381,90.447,90.3715,90.4281,39560.0
2015-07-16 13:40:00,95.91,95.95,95.87,95.95,32965.0,90.4281,90.4658,90.3904,90.4658,32965.0
2015-07-16 13:50:00,95.95,95.95,95.84,95.85,37961.0,90.4658,90.4658,90.3621,90.3715,37961.0
2015-07-16 14:00:00,95.84,95.88,95.8,95.81,73559.0,90.3621,90.3998,90.3244,90.3338,73559.0
2015-07-16 14:10:00,95.8,95.87,95.79,95.84,54073.0,90.3244,90.3904,90.315,90.3621,54073.0
2015-07-16 14:20:00,95.84,95.92,95.84,95.9,34264.0,90.3621,90.4375,90.3621,90.4187,34264.0
2015-07-16 14:30:00,95.89,95.97,95.89,95.94,52426.0,90.4092,90.4847,90.4092,90.4564,52426.0
2015-07-16 14:40:00,95.94,95.94,95.88,95.91,83093.0,90.4564,90.4564,90.3998,90.4281,83093.0
2015-07-16 14:50:00,95.9,95.91,95.86,95.9,58260.0,90.4187,90.4281,90.381,90.4187,58260.0
2015-07-16 15:00:00,95.9,95.91,95.84,95.84,57012.0,90.4187,90.4281,90.3621,90.3621,57012.0
2015-07-16 15:10:00,95.84,95.88,95.81,95.82,102166.0,90.3621,90.3998,90.3338,90.3432,102166.0
2015-07-16 15:20:00,95.81,95.84,95.78,95.8,116404.0,90.3338,90.3621,90.3055,90.3244,116404.0
2015-07-16 15:30:00,95.8,95.86,95.79,95.84,85436.0,90.3244,90.381,90.315,90.3621,85436.0
2015-07-16 15:40:00,95.84,95.86,95.78,95.82,144831.0,90.3621,90.381,90.3055,90.3432,144831.0
2015-07-16 15:50:00,95.81,95.86,95.74,95.81,252844.0,90.3338,90.381,90.2678,90.3338,252844.0
2015-07-17 09:30:00,95.56,95.89,95.39,95.86,231971.0,90.0981,90.4092,89.9378,90.381,231971.0
2015-07-17 09:40:00,95.83,95.87,95.58,95.58,54562.0,90.3527,90.3904,90.117,90.117,54562.0
2015-07-17 09:50:00,95.61,95.69,95.55,95.62,45887.0,90.1453,90.2207,90.0887,90.1547,45887.0
2015-07-17 10:00:00,95.65,95.83,95.65,95.7,96816.0,90.183,90.3527,90.183,90.2301,96816.0
2015-07-17 10:10:00,95.68,95.72,95.54,95.62,40935.0,90.2113,90.249,90.0793,90.1547,40935.0
2015-07-17 10:20:00,95.61,95.7,95.57,95.69,61766.0,90.1453,90.2301,90.1075,90.2207,61766.0
2015-07-17 10:30:00,95.7,95.82,95.68,95.8,42471.0,90.2301,90.3432,90.2113,90.3244,42471.0
2015-07-17 10:40:00,95.8,95.85,95.69,95.7,29375.0,90.3244,90.3715,90.2207,90.2301,29375.0
2015-07-17 10:50:00,95.7,95.75,95.64,95.74,37544.0,90.2301,90.2772,90.1735,90.2678,37544.0
2015-07-17 11:00:00,95.73,95.75,95.65,95.65,23081.0,90.2584,90.2772,90.183,90.183,23081.0
2015-07-17 11:10:00,95.65,95.72,95.65,95.69,32071.0,90.183,90.249,90.183,90.2207,32071.0
2015-07-17 11:20:00,95.69,95.73,95.67,95.73,31805.0,90.2207,90.2584,90.2018,90.2584,31805.0
2015-07-17 11:30:00,95.74,95.87,95.73,95.85,44573.0,90.2678,90.3904,90.2584,90.3715,44573.0
2015-07-17 11:40:00,95.84,95.88,95.82,95.84,29834.0,90.3621,90.3998,90.3432,90.3621,29834.0
2015-07-17 11:50:00,95.84,95.86,95.69,95.72,21370.0,90.3621,90.381,90.2207,90.249,21370.0
2015-07-17 12:00:00,95.72,95.76,95.68,95.75,24953.0,90.249,90.2867,90.2113,90.2772,24953.0
2015-07-17 12:10:00,95.75,95.76,95.69,95.74,38995.0,90.2772,90.2867,90.2207,90.2678,38995.0
2015-07-17 12:20:00,95.73,95.76,95.7,95.72,23554.0,90.2584,90.2867,90.2301,90.249,23554.0
2015-07-17 12:30:00,95.71,95.75,95.69,95.72,22636.0,90.2395,90.2772,90.2207,90.249,22636.0
2015-07-17 12:40:00,95.73,95.75,95.67,95.69,21603.0,90.2584,90.2772,90.2018,90.2207,21603.0
2015-07-17 12:50:00,95.69,95.77,95.69,95.73,17881.0,90.2207,90.2961,90.2207,90.2584,17881.0
2015-07-17 13:00:00,95.73,95.81,95.71,95.8,26019.0,90.2584,90.3338,90.2395,90.3244,26019.0
2015-07-17 13:10:00,95.8,95.82,95.73,95.75,16097.0,90.3244,90.3432,90.2584,90.2772,16097.0
2015-07-17 13:20:00,95.75,95.82,95.73,95.76,23693.0,90.2772,90.3432,90.2584,90.2867,23693.0
2015-07-17 13:30:00,95.76,95.8,95.71,95.79,46787.0,90.2867,90.3244,90.2395,90.315,46787.0
2015-07-17 13:40:00,95.79,95.8,95.75,95.76,26587.0,90.315,90.3244,90.2772,90.2867,26587.0
2015-07-17 13:50:00,95.76,95.8,95.7,95.79,44826.0,90.2867,90.3244,90.2301,90.315,44826.0
2015-07-17 14:00:00,95.79,95.79,95.69,95.74,29446.0,90.315,90.315,90.2207,90.2678,29446.0
2015-07-17 14:10:00,95.74,95.78,95.7,95.78,26045.0,90.2678,90.3055,90.2301,90.3055,26045.0
2015-07-17 14:20:00,95.77,95.86,95.76,95.83,39077.0,90.2961,90.381,90.2867,90.3527,39077.0
2015-07-17 14:30:00,95.82,95.87,95.79,95.81,93226.0,90.3432,90.3904,90.315,90.3338,93226.0
2015-07-17 14:40:00,95.81,95.82,95.76,95.77,41704.0,90.3338,90.3432,90.2867,90.2961,41704.0
2015-07-17 14:50:00,95.76,95.85,95.73,95.8,59604.0,90.2867,90.3715,90.2584,90.3244,59604.0
2015-07-17 15:00:00,95.8,95.83,95.73,95.83,35863.0,90.3244,90.3527,90.2584,90.3527,35863.0
2015-07-17 15:10:00,95.83,95.87,95.8,95.85,44351.0,90.3527,90.3904,90.3244,90.3715,44351.0
2015-07-17 15:20:00,95.86,95.88,95.8,95.87,27510.0,90.381,90.3998,90.3244,90.3904,27510.0
2015-07-17 15:30:00,95.87,96.04,95.87,96.04,72572.0,90.3904,90.5507,90.3904,90.5507,72572.0
2015-07-17 15:40:00,96.05,96.13,96.0,96.11,108473.0,90.5601,90.6355,90.513,90.6167,108473.0
2015-07-17 15:50:00,96.11,96.26,96.03,96.08,426434.0,90.6167,90.7581,90.5412,90.5884,426434.0
2015-07-20 09:30:00,96.56,96.89,96.41,96.81,165632.0,91.041,91.3521,90.8995,91.2767,165632.0
2015-07-20 09:40:00,96.81,96.92,96.65,96.83,103879.0,91.2767,91.3804,91.1258,91.2955,103879.0
2015-07-20 09:50:00,96.84,96.97,96.73,96.81,78846.0,91.3049,91.4275,91.2012,91.2767,78846.0
2015-07-20 10:00:00,96.81,96.95,96.8,96.92,49288.0,91.2767,91.4087,91.2672,91.3804,49288.0
2015-07-20 10:10:00,96.93,97.21,96.93,97.21,143858.0,91.3898,91.6538,91.3898,91.6538,143858.0
2015-07-20 10:20:00,97.2,97.49,97.16,97.48,160554.0,91.6444,91.9178,91.6067,91.9084,160554.0
2015-07-20 10:30:00,97.47,97.7,97.43,97.7,194333.0,91.8989,92.1158,91.8612,92.1158,194333.0
2015-07-20 10:40:00,97.7,97.76,97.43,97.49,88861.0,92.1158,92.1724,91.8612,91.9178,88861.0
2015-07-20 10:50:00,97.49,97.75,97.47,97.72,340203.0,91.9178,92.1629,91.8989,92.1347,340203.0
2015-07-20 11:00:00,97.71,97.76,97.53,97.56,128523.0,92.1252,92.1724,91.9555,91.9838,128523.0
2015-07-20 11:10:00,97.56,97.57,97.29,97.48,200879.0,91.9838,91.9932,91.7292,91.9084,200879.0
2015-07-20 11:20:00,97.49,97.6,97.43,97.44,178753.0,91.9178,92.0215,91.8612,91.8707,178753.0
2015-07-20 11:30:00,97.45,97.52,97.34,97.49,64183.0,91.8801,91.9461,91.7764,91.9178,64183.0
2015-07-20 11:40:00,97.51,97.58,97.44,97.45,91837.0,91.9367,92.0027,91.8707,91.8801,91837.0
2015-07-20 11:50:00,97.46,97.47,97.33,97.4,83355.0,91.8895,91.8989,91.7669,91.8329,83355.0
2015-07-20 12:00:00,97.41,97.44,97.31,97.33,57960.0,91.8424,91.8707,91.7481,91.7669,57960.0
2015-07-20 12:10:00,97.33,97.4,97.26,97.34,72848.0,91.7669,91.8329,91.7009,91.7764,72848.0
2015-07-20 12:20:00,97.33,97.34,97.23,97.31,59644.0,91.7669,91.7764,91.6727,91.7481,59644.0
2015-07-20 12:30:00,97.31,97.33,97.15,97.18,58745.0,91.7481,91.7669,91.5972,91.6255,58745.0
2015-07-20 12:40:00,97.18,97.34,97.17,97.32,54340.0,91.6255,91.7764,91.6161,91.7575,54340.0
2015-07-20 12:50:00,97.33,97.36,97.31,97.36,29879.0,91.7669,91.7952,91.7481,91.7952,29879.0
2015-07-20 13:00:00,97.36,97.45,97.34,97.41,53883.0,91.7952,91.8801,91.7764,91.8424,53883.0
2015-07-20 13:10:00,97.41,97.42,97.38,97.4,52738.0,91.8424,91.8518,91.8141,91.8329,52738.0
2015-07-20 13:20:00,97.4,97.48,97.39,97.47,68469.0,91.8329,91.9084,91.8235,91.8989,68469.0
2015-07-20 13:30:00,97.43,97.44,97.24,97.26,58304.0,91.8612,91.8707,91.6821,91.7009,58304.0
2015-07-20 13:40:00,97.26,97.36,97.22,97.28,52022.0,91.7009,91.7952,91.6632,91.7198,52022.0
2015-07-20 13:50:00,97.29,97.44,97.29,97.43,51497.0,91.7292,91.8707,91.7292,91.8612,51497.0
2015-07-20 14:00:00,97.43,97.44,97.34,97.36,47295.0,91.8612,91.8707,91.7764,91.7952,47295.0
2015-07-20 14:10:00,97.36,97.45,97.35,97.35,45617.0,91.7952,91.8801,91.7858,91.7858,45617.0
2015-07-20 14:20:00,97.36,97.54,97.36,97.51,52305.0,91.7952,91.9649,91.7952,91.9367,52305.0
2015-07-20 14:30:00,97.51,97.55,97.48,97.54,44175.0,91.9367,91.9744,91.9084,91.9649,44175.0
2015-07-20 14:40:00,97.54,97.56,97.49,97.51,50697.0,91.9649,91.9838,91.9178,91.9367,50697.0
2015-07-20 14:50:00,97.51,97.54,97.47,97.51,65986.0,91.9367,91.9649,91.8989,91.9367,65986.0
2015-07-20 15:00:00,97.51,97.54,97.43,97.53,77604.0,91.9367,91.9649,91.8612,91.9555,77604.0
2015-07-20 15:10:00,97.54,97.59,97.53,97.58,114478.0,91.9649,92.0121,91.9555,92.0027,114478.0
2015-07-20 15:20:00,97.58,97.6,97.47,97.49,142810.0,92.0027,92.0215,91.8989,91.9178,142810.0
2015-07-20 15:30:00,97.49,97.5,97.32,97.33,121336.0,91.9178,91.9272,91.7575,91.7669,121336.0
2015-07-20 15:40:00,97.33,97.37,97.29,97.31,178091.0,91.7669,91.8047,91.7292,91.7481,178091.0
2015-07-20 15:50:00,97.32,97.32,97.14,97.23,418276.0,91.7575,91.7575,91.5878,91.6727,418276.0
2015-07-21 09:30:00,97.2,97.34,97.12,97.32,159341.0,91.6444,91.7764,91.5689,91.7575,159341.0
2015-07-21 09:40:00,97.31,97.4,97.17,97.25,182813.0,91.7481,91.8329,91.6161,91.6915,182813.0
2015-07-21 09:50:00,97.25,97.25,97.02,97.21,66112.0,91.6915,91.6915,91.4747,91.6538,66112.0
2015-07-21 10:00:00,97.23,97.27,97.17,97.18,49449.0,91.6727,91.7104,91.6161,91.6255,49449.0
2015-07-21 10:10:00,97.17,97.31,97.13,97.29,104809.0,91.6161,91.7481,91.5784,91.7292,104809.0
2015-07-21 10:20:00,97.29,97.4,97.25,97.31,109722.0,91.7292,91.8329,91.6915,91.7481,109722.0
2015-07-21 10:30:00,97.31,97.31,97.01,97.03,78930.0,91.7481,91.7481,91.4652,91.4841,78930.0
2015-07-21 10:40:00,97.04,97.06,96.88,96.92,128719.0,91.4935,91.5124,91.3427,91.3804,128719.0
2015-07-21 10:50:00,96.91,96.91,96.61,96.68,132680.0,91.3709,91.3709,91.0881,91.1541,132680.0
2015-07-21 11:00:00,96.67,96.8,96.67,96.78,91537.0,91.1447,91.2672,91.1447,91.2484,91537.0
2015-07-21 11:10:00,96.79,96.81,96.45,96.45,108466.0,91.2578,91.2767,90.9372,90.9372,108466.0
2015-07-21 11:20:00,96.46,96.52,96.41,96.5,80922.0,90.9467,91.0032,90.8995,90.9844,80922.0
2015-07-21 11:30:00,96.5,96.52,96.46,96.49,46906.0,90.9844,91.0032,90.9467,90.975,46906.0
2015-07-21 11:40:00,96.48,96.67,96.47,96.67,73747.0,90.9655,91.1447,90.9561,91.1447,73747.0
2015-07-21 11:50:00,96.67,96.7,96.54,96.6,76325.0,91.1447,91.173,91.0221,91.0787,76325.0
2015-07-21 12:00:00,96.61,96.68,96.57,96.64,26478.0,91.0881,91.1541,91.0504,91.1164,26478.0
2015-07-21 12:10:00,96.64,96.76,96.64,96.74,59448.0,91.1164,91.2295,91.1164,91.2107,59448.0
2015-07-21 12:20:00,96.73,96.73,96.63,96.65,43764.0,91.2012,91.2012,91.107,91.1258,43764.0
2015-07-21 12:30:00,96.66,96.78,96.64,96.75,29809.0,91.1352,91.2484,91.1164,91.2201,29809.0
2015-07-21 12:40:00,96.76,96.79,96.61,96.61,21365.0,91.2295,91.2578,91.0881,91.0881,21365.0
2015-07-21 12:50:00,96.61,96.62,96.54,96.59,40495.0,91.0881,91.0975,91.0221,91.0692,40495.0
2015-07-21 13:00:00,96.59,96.59,96.42,96.5,48540.0,91.0692,91.0692,90.909,90.9844,48540.0
2015-07-21 13:10:00,96.5,96.59,96.46,96.57,43892.0,90.9844,91.0692,90.9467,91.0504,43892.0
2015-07-21 13:20:00,96.56,96.56,96.43,96.44,34308.0,91.041,91.041,90.9184,90.9278,34308.0
2015-07-21 13:30:00,96.44,96.45,96.32,96.44,56975.0,90.9278,90.9372,90.8147,90.9278,56975.0
2015-07-21 13:40:00,96.43,96.52,96.41,96.51,42367.0,90.9184,91.0032,90.8995,90.9938,42367.0
2015-07-21 13:50:00,96.51,96.57,96.47,96.55,31957.0,90.9938,91.0504,90.9561,91.0315,31957.0
2015-07-21 14:00:00,96.54,96.54,96.45,96.48,52741.0,91.0221,91.0221,90.9372,90.9655,52741.0
2015-07-21 14:10:00,96.48,96.62,96.44,96.62,57853.0,90.9655,91.0975,90.9278,91.0975,57853.0
2015-07-21 14:20:00,96.62,96.75,96.61,96.72,65741.0,91.0975,91.2201,91.0881,91.1918,65741.0
2015-07-21 14:30:00,96.73,96.73,96.61,96.64,40420.0,91.2012,91.2012,91.0881,91.1164,40420.0
2015-07-21 14:40:00,96.65,96.75,96.63,96.71,42072.0,91.1258,91.2201,91.107,91.1824,42072.0
2015-07-21 14:50:00,96.7,96.7,96.55,96.62,46147.0,91.173,91.173,91.0315,91.0975,46147.0
2015-07-21 15:00:00,96.62,96.63,96.49,96.56,115006.0,91.0975,91.107,90.975,91.041,115006.0
2015-07-21 15:10:00,96.57,96.78,96.54,96.76,56613.0,91.0504,91.2484,91.0221,91.2295,56613.0
2015-07-21 15:20:00,96.75,96.75,96.64,96.72,51644.0,91.2201,91.2201,91.1164,91.1918,51644.0
2015-07-21 15:30:00,96.73,96.81,96.66,96.81,67072.0,91.2012,91.2767,91.1352,91.2767,67072.0
2015-07-21 15:40:00,96.81,96.86,96.78,96.86,89217.0,91.2767,91.3238,91.2484,91.3238,89217.0
2015-07-21 15:50:00,96.86,96.91,96.66,96.77,326506.0,91.3238,91.3709,91.1352,91.2389,326506.0
2015-07-22 09:30:00,96.3,96.59,96.15,96.25,139894.0,90.7958,91.0692,90.6544,90.7487,139894.0
2015-07-22 09:40:00,96.29,96.67,96.28,96.59,115888.0,90.7864,91.1447,90.777,91.0692,115888.0
2015-07-22 09:50:00,96.61,97.19,96.56,97.07,133659.0,91.0881,91.6349,91.041,91.5218,133659.0
2015-07-22 10:00:00,97.08,97.19,97.0,97.18,109445.0,91.5312,91.6349,91.4558,91.6255,109445.0
2015-07-22 10:10:00,97.18,97.36,97.1,97.13,94055.0,91.6255,91.7952,91.5501,91.5784,94055.0
2015-07-22 10:20:00,97.13,97.21,96.96,96.98,72369.0,91.5784,91.6538,91.4181,91.4369,72369.0
2015-07-22 10:30:00,96.99,97.0,96.8,96.8,61298.0,91.4464,91.4558,91.2672,91.2672,61298.0
2015-07-22 10:40:00,96.79,96.86,96.78,96.85,74023.0,91.2578,91.3238,91.2484,91.3144,74023.0
2015-07-22 10:50:00,96.84,96.96,96.83,96.89,63518.0,91.3049,91.4181,91.2955,91.3521,63518.0
2015-07-22 11:00:00,96.91,96.94,96.81,96.93,74108.0,91.3709,91.3992,91.2767,91.3898,74108.0
2015-07-22 11:10:00,96.92,96.92,96.82,96.86,97264.0,91.3804,91.3804,91.2861,91.3238,97264.0
2015-07-22 11:20:00,96.86,96.9,96.74,96.8,68654.0,91.3238,91.3615,91.2107,91.2672,68654.0
2015-07-22 11:30:00,96.79,96.82,96.69,96.72,50209.0,91.2578,91.2861,91.1635,91.1918,50209.0
2015-07-22 11:40:00,96.72,96.8,96.72,96.77,39988.0,91.1918,91.2672,91.1918,91.2389,39988.0
2015-07-22 11:50:00,96.77,96.82,96.68,96.81,71398.0,91.2389,91.2861,91.1541,91.2767,71398.0
2015-07-22 12:00:00,96.82,96.89,96.69,96.71,53461.0,91.2861,91.3521,91.1635,91.1824,53461.0
2015-07-22 12:10:00,96.71,96.71,96.61,96.65,59891.0,91.1824,91.1824,91.0881,91.1258,59891.0
2015-07-22 12:20:00,96.66,96.81,96.64,96.79,69849.0,91.1352,91.2767,91.1164,91.2578,69849.0
2015-07-22 12:30:00,96.78,96.94,96.77,96.9,62191.0,91.2484,91.3992,91.2389,91.3615,62191.0
2015-07-22 12:40:00,96.89,96.89,96.8,96.87,38397.0,91.3521,91.3521,91.2672,91.3332,38397.0
2015-07-22 12:50:00,96.87,96.9,96.79,96.88,33619.0,91.3332,91.3615,91.2578,91.3427,33619.0
2015-07-22 13:00:00,96.88,96.98,96.86,96.9,41076.0,91.3427,91.4369,91.3238,91.3615,41076.0
2015-07-22 13:10:00,96.89,96.96,96.85,96.95,79795.0,91.3521,91.4181,91.3144,91.4087,79795.0
2015-07-22 13:20:00,96.96,96.97,96.9,96.94,20091.0,91.4181,91.4275,91.3615,91.3992,20091.0
2015-07-22 13:30:00,96.95,96.99,96.92,96.94,64633.0,91.4087,91.4464,91.3804,91.3992,64633.0
2015-07-22 13:40:00,96.94,96.94,96.67,96.67,87942.0,91.3992,91.3992,91.1447,91.1447,87942.0
2015-07-22 13:50:00,96.66,96.66,96.54,96.65,63440.0,91.1352,91.1352,91.0221,91.1258,63440.0
2015-07-22 14:00:00,96.65,96.72,96.58,96.64,62958.0,91.1258,91.1918,91.0598,91.1164,62958.0
2015-07-22 14:10:00,96.64,96.86,96.59,96.86,59811.0,91.1164,91.3238,91.0692,91.3238,59811.0
2015-07-22 14:20:00,96.87,96.98,96.86,96.9,47227.0,91.3332,91.4369,91.3238,91.3615,47227.0
2015-07-22 14:30:00,96.9,97.01,96.89,96.99,60268.0,91.3615,91.4652,91.3521,91.4464,60268.0
2015-07-22 14:40:00,96.99,97.01,96.91,96.96,131219.0,91.4464,91.4652,91.3709,91.4181,131219.0
2015-07-22 14:50:00,96.99,97.07,96.92,97.05,96182.0,91.4464,91.5218,91.3804,91.5029,96182.0
2015-07-22 15:00:00,97.05,97.18,96.98,97.01,106531.0,91.5029,91.6255,91.4369,91.4652,106531.0
2015-07-22 15:10:00,97.01,97.02,96.8,96.82,104017.0,91.4652,91.4747,91.2672,91.2861,104017.0
2015-07-22 15:20:00,96.83,96.98,96.82,96.88,82056.0,91.2955,91.4369,91.2861,91.3427,82056.0
2015-07-22 15:30:00,96.88,96.89,96.68,96.69,104277.0,91.3427,91.3521,91.1541,91.1635,104277.0
2015-07-22 15:40:00,96.7,96.81,96.65,96.76,144179.0,91.173,91.2767,91.1258,91.2295,144179.0
2015-07-22 15:50:00,96.74,96.92,96.72,96.85,383849.0,91.2107,91.3804,91.1918,91.3144,383849.0
2015-07-23 09:30:00,96.9,96.97,96.6,96.61,99315.0,91.3615,91.4275,91.0787,91.0881,99315.0
2015-07-23 09:40:00,96.62,96.62,96.3,96.44,65297.0,91.0975,91.0975,90.7958,90.9278,65297.0
2015-07-23 09:50:00,96.45,96.52,96.37,96.45,69967.0,90.9372,91.0032,90.8618,90.9372,69967.0
2015-07-23 10:00:00,96.43,96.48,96.34,96.42,88810.0,90.9184,90.9655,90.8335,90.909,88810.0
2015-07-23 10:10:00,96.42,96.47,96.37,96.41,108057.0,90.909,90.9561,90.8618,90.8995,108057.0
2015-07-23 10:20:00,96.41,96.5,96.38,96.41,68338.0,90.8995,90.9844,90.8712,90.8995,68338.0
2015-07-23 10:30:00,96.44,96.45,96.31,96.35,45209.0,90.9278,90.9372,90.8052,90.843,45209.0
2015-07-23 10:40:00,96.35,96.42,96.16,96.17,58646.0,90.843,90.909,90.6638,90.6732,58646.0
2015-07-23 10:50:00,96.17,96.26,96.16,96.18,59735.0,90.6732,90.7581,90.6638,90.6827,59735.0
2015-07-23 11:00:00,96.17,96.27,96.12,96.25,71566.0,90.6732,90.7675,90.6261,90.7487,71566.0
2015-07-23 11:10:00,96.27,96.34,96.15,96.16,46046.0,90.7675,90.8335,90.6544,90.6638,46046.0
2015-07-23 11:20:00,96.16,96.17,95.97,96.01,77870.0,90.6638,90.6732,90.4847,90.5224,77870.0
2015-07-23 11:30:00,96.01,96.07,95.89,95.93,117765.0,90.5224,90.579,90.4092,90.447,117765.0
2015-07-23 11:40:00,95.93,95.98,95.84,95.94,50483.0,90.447,90.4941,90.3621,90.4564,50483.0
2015-07-23 11:50:00,95.95,95.95,95.78,95.86,60389.0,90.4658,90.4658,90.3055,90.381,60389.0
2015-07-23 12:00:00,95.85,95.86,95.48,95.56,127899.0,90.3715,90.381,90.0227,90.0981,127899.0
2015-07-23 12:10:00,95.56,95.56,95.3,95.31,97766.0,90.0981,90.0981,89.853,89.8624,97766.0
2015-07-23 12:20:00,95.31,95.35,95.11,95.13,149115.0,89.8624,89.9001,89.6738,89.6927,149115.0
2015-07-23 12:30:00,95.13,95.16,95.07,95.16,97885.0,89.6927,89.721,89.6361,89.721,97885.0
2015-07-23 12:40:00,95.15,95.19,95.03,95.04,81995.0,89.7115,89.7493,89.5984,89.6078,81995.0
2015-07-23 12:50:00,95.04,95.04,94.86,94.87,129997.0,89.6078,89.6078,89.4381,89.4475,129997.0
2015-07-23 13:00:00,94.87,95.04,94.86,95.04,137912.0,89.4475,89.6078,89.4381,89.6078,137912.0
2015-07-23 13:10:00,95.05,95.15,95.0,95.13,172329.0,89.6173,89.7115,89.5701,89.6927,172329.0
2015-07-23 13:20:00,95.12,95.21,95.07,95.11,75322.0,89.6833,89.7681,89.6361,89.6738,75322.0
2015-07-23 13:30:00,95.12,95.17,95.02,95.05,45210.0,89.6833,89.7304,89.589,89.6173,45210.0
2015-07-23 13:40:00,95.05,95.13,94.98,95.13,82957.0,89.6173,89.6927,89.5513,89.6927,82957.0
2015-07-23 13:50:00,95.12,95.31,95.11,95.3,142584.0,89.6833,89.8624,89.6738,89.853,142584.0
2015-07-23 14:00:00,95.31,95.42,95.31,95.39,134465.0,89.8624,89.9661,89.8624,89.9378,134465.0
2015-07-23 14:10:00,95.39,95.39,95.27,95.33,118846.0,89.9378,89.9378,89.8247,89.8813,118846.0
2015-07-23 14:20:00,95.34,95.35,95.19,95.25,67898.0,89.8907,89.9001,89.7493,89.8058,67898.0
2015-07-23 14:30:00,95.24,95.36,95.2,95.36,68695.0,89.7964,89.9095,89.7587,89.9095,68695.0
2015-07-23 14:40:00,95.36,95.36,95.14,95.16,104494.0,89.9095,89.9095,89.7021,89.721,104494.0
2015-07-23 14:50:00,95.15,95.18,95.0,95.03,98952.0,89.7115,89.7398,89.5701,89.5984,98952.0
2015-07-23 15:00:00,95.02,95.15,94.99,95.15,155705.0,89.589,89.7115,89.5607,89.7115,155705.0
2015-07-23 15:10:00,95.14,95.17,95.05,95.05,168761.0,89.7021,89.7304,89.6173,89.6173,168761.0
2015-07-23 15:20:00,95.04,95.17,95.0,95.04,157259.0,89.6078,89.7304,89.5701,89.6078,157259.0
2015-07-23 15:30:00,95.04,95.07,94.91,95.07,179907.0,89.6078,89.6361,89.4853,89.6361,179907.0
2015-07-23 15:40:00,95.06,95.27,95.02,95.13,229116.0,89.6267,89.8247,89.589,89.6927,229116.0
2015-07-23 15:50:00,95.13,95.16,95.0,95.14,333472.0,89.6927,89.721,89.5701,89.7021,333472.0
2015-07-24 09:30:00,97.3,97.49,95.75,96.86,523997.0,91.7387,91.9178,90.2772,91.3238,523997.0
2015-07-24 09:40:00,96.88,97.04,96.53,96.68,369026.0,91.3427,91.4935,91.0127,91.1541,369026.0
2015-07-24 09:50:00,96.68,97.37,96.65,97.27,402136.0,91.1541,91.8047,91.1258,91.7104,402136.0
2015-07-24 10:00:00,97.28,97.45,97.01,97.16,305065.0,91.7198,91.8801,91.4652,91.6067,305065.0
2015-07-24 10:10:00,97.16,97.18,96.59,96.59,245874.0,91.6067,91.6255,91.0692,91.0692,245874.0
2015-07-24 10:20:00,96.6,96.69,96.37,96.49,208748.0,91.0787,91.1635,90.8618,90.975,208748.0
2015-07-24 10:30:00,96.5,96.52,96.29,96.51,151523.0,90.9844,91.0032,90.7864,90.9938,151523.0
2015-07-24 10:40:00,96.51,96.89,96.49,96.85,101923.0,90.9938,91.3521,90.975,91.3144,101923.0
2015-07-24 10:50:00,96.85,96.89,96.32,96.32,145178.0,91.3144,91.3521,90.8147,90.8147,145178.0
2015-07-24 11:00:00,96.32,96.57,96.32,96.46,112465.0,90.8147,91.0504,90.8147,90.9467,112465.0
2015-07-24 11:10:00,96.46,96.49,96.21,96.49,112078.0,90.9467,90.975,90.711,90.975,112078.0
2015-07-24 11:20:00,96.5,96.8,96.46,96.76,77336.0,90.9844,91.2672,90.9467,91.2295,77336.0
2015-07-24 11:30:00,96.75,96.77,96.44,96.44,95127.0,91.2201,91.2389,90.9278,90.9278,95127.0
2015-07-24 11:40:00,96.44,96.61,96.38,96.4,234686.0,90.9278,91.0881,90.8712,90.8901,234686.0
2015-07-24 11:50:00,96.41,96.41,96.3,96.36,79435.0,90.8995,90.8995,90.7958,90.8524,79435.0
2015-07-24 12:00:00,96.36,96.37,96.25,96.3,59804.0,90.8524,90.8618,90.7487,90.7958,59804.0
2015-07-24 12:10:00,96.3,96.39,96.21,96.28,46871.0,90.7958,90.8807,90.711,90.777,46871.0
2015-07-24 12:20:00,96.28,96.3,96.21,96.23,32970.0,90.777,90.7958,90.711,90.7298,32970.0
2015-07-24 12:30:00,96.23,96.27,96.18,96.2,31224.0,90.7298,90.7675,90.6827,90.7015,31224.0
2015-07-24 12:40:00,96.19,96.19,96.01,96.01,45566.0,90.6921,90.6921,90.5224,90.5224,45566.0
2015-07-24 12:50:00,96.01,96.03,95.89,96.01,77674.0,90.5224,90.5412,90.4092,90.5224,77674.0
2015-07-24 13:00:00,96.0,96.03,95.87,96.02,90145.0,90.513,90.5412,90.3904,90.5318,90145.0
2015-07-24 13:10:00,96.01,96.03,95.87,95.97,72673.0,90.5224,90.5412,90.3904,90.4847,72673.0
2015-07-24 13:20:00,95.98,96.1,95.96,95.98,47120.0,90.4941,90.6072,90.4752,90.4941,47120.0
2015-07-24 13:30:00,95.98,96.0,95.76,95.79,45439.0,90.4941,90.513,90.2867,90.315,45439.0
2015-07-24 13:40:00,95.78,95.78,95.52,95.58,119388.0,90.3055,90.3055,90.0604,90.117,119388.0
2015-07-24 13:50:00,95.59,95.89,95.58,95.83,93569.0,90.1264,90.4092,90.117,90.3527,93569.0
2015-07-24 14:00:00,95.82,95.85,95.74,95.8,83232.0,90.3432,90.3715,90.2678,90.3244,83232.0
2015-07-24 14:10:00,95.81,95.93,95.72,95.73,100299.0,90.3338,90.447,90.249,90.2584,100299.0
2015-07-24 14:20:00,95.73,95.85,95.55,95.84,113797.0,90.2584,90.3715,90.0887,90.3621,113797.0
2015-07-24 14:30:00,95.83,96.08,95.83,96.05,86700.0,90.3527,90.5884,90.3527,90.5601,86700.0
2015-07-24 14:40:00,96.05,96.15,96.04,96.08,158532.0,90.5601,90.6544,90.5507,90.5884,158532.0
2015-07-24 14:50:00,96.08,96.1,95.95,96.0,156665.0,90.5884,90.6072,90.4658,90.513,156665.0
2015-07-24 15:00:00,95.99,96.09,95.88,96.06,111346.0,90.5035,90.5978,90.3998,90.5695,111346.0
2015-07-24 15:10:00,96.06,96.12,95.98,96.0,125635.0,90.5695,90.6261,90.4941,90.513,125635.0
2015-07-24 15:20:00,95.99,96.01,95.79,95.81,152053.0,90.5035,90.5224,90.315,90.3338,152053.0
2015-07-24 15:30:00,95.82,95.86,95.73,95.73,162118.0,90.3432,90.381,90.2584,90.2584,162118.0
2015-07-24 15:40:00,95.73,95.93,95.67,95.86,264685.0,90.2584,90.447,90.2018,90.381,264685.0
2015-07-24 15:50:00,95.85,95.9,95.77,95.85,467737.0,90.3715,90.4187,90.2961,90.3715,467737.0
2015-07-27 09:30:00,95.47,95.83,95.0,95.0,194811.0,90.0133,90.3527,89.5701,89.5701,194811.0
2015-07-27 09:40:00,95.01,95.04,94.67,94.85,144750.0,89.5795,89.6078,89.259,89.4287,144750.0
2015-07-27 09:50:00,94.84,95.03,94.81,95.0,101228.0,89.4193,89.5984,89.391,89.5701,101228.0
2015-07-27 10:00:00,94.99,95.01,94.61,94.62,60112.0,89.5607,89.5795,89.2024,89.2118,60112.0
2015-07-27 10:10:00,94.62,94.85,94.61,94.81,67241.0,89.2118,89.4287,89.2024,89.391,67241.0
2015-07-27 10:20:00,94.82,94.84,94.52,94.69,84361.0,89.4004,89.4193,89.1176,89.2778,84361.0
2015-07-27 10:30:00,94.69,94.91,94.67,94.89,95591.0,89.2778,89.4853,89.259,89.4664,95591.0
2015-07-27 10:40:00,94.9,95.0,94.7,94.73,65228.0,89.4758,89.5701,89.2873,89.3155,65228.0
2015-07-27 10:50:00,94.72,94.8,94.67,94.76,44968.0,89.3061,89.3815,89.259,89.3438,44968.0
2015-07-27 11:00:00,94.77,95.05,94.76,95.0,102724.0,89.3533,89.6173,89.3438,89.5701,102724.0
2015-07-27 11:10:00,95.0,95.02,94.71,94.82,61415.0,89.5701,89.589,89.2967,89.4004,61415.0
2015-07-27 11:20:00,94.82,94.9,94.72,94.77,49969.0,89.4004,89.4758,89.3061,89.3533,49969.0
2015-07-27 11:30:00,94.79,94.8,94.62,94.77,59274.0,89.3721,89.3815,89.2118,89.3533,59274.0
2015-07-27 11:40:00,94.78,94.91,94.71,94.87,66633.0,89.3627,89.4853,89.2967,89.4475,66633.0
2015-07-27 11:50:00,94.88,95.0,94.79,94.99,102326.0,89.457,89.5701,89.3721,89.5607,102326.0
2015-07-27 12:00:00,94.98,95.03,94.77,94.81,45186.0,89.5513,89.5984,89.3533,89.391,45186.0
2015-07-27 12:10:00,94.82,94.83,94.66,94.7,30699.0,89.4004,89.4098,89.2495,89.2873,30699.0
2015-07-27 12:20:00,94.71,94.86,94.71,94.78,36293.0,89.2967,89.4381,89.2967,89.3627,36293.0
2015-07-27 12:30:00,94.79,94.84,94.71,94.75,24864.0,89.3721,89.4193,89.2967,89.3344,24864.0
2015-07-27 12:40:00,94.74,94.82,94.71,94.73,24837.0,89.325,89.4004,89.2967,89.3155,24837.0
2015-07-27 12:50:00,94.72,94.8,94.7,94.8,35491.0,89.3061,89.3815,89.2873,89.3815,35491.0
2015-07-27 13:00:00,94.8,94.84,94.79,94.79,57328.0,89.3815,89.4193,89.3721,89.3721,57328.0
2015-07-27 13:10:00,94.8,94.84,94.72,94.74,51644.0,89.3815,89.4193,89.3061,89.325,51644.0
2015-07-27 13:20:00,94.75,94.78,94.69,94.73,44950.0,89.3344,89.3627,89.2778,89.3155,44950.0
2015-07-27 13:30:00,94.73,94.74,94.59,94.68,66282.0,89.3155,89.325,89.1836,89.2684,66282.0
2015-07-27 13:40:00,94.68,94.76,94.64,94.76,57384.0,89.2684,89.3438,89.2307,89.3438,57384.0
2015-07-27 13:50:00,94.76,94.91,94.76,94.82,37046.0,89.3438,89.4853,89.3438,89.4004,37046.0
2015-07-27 14:00:00,94.82,94.88,94.78,94.82,37683.0,89.4004,89.457,89.3627,89.4004,37683.0
2015-07-27 14:10:00,94.82,95.03,94.8,94.94,54303.0,89.4004,89.5984,89.3815,89.5135,54303.0
2015-07-27 14:20:00,94.93,94.97,94.82,94.84,49073.0,89.5041,89.5418,89.4004,89.4193,49073.0
2015-07-27 14:30:00,94.84,94.85,94.67,94.79,49916.0,89.4193,89.4287,89.259,89.3721,49916.0
2015-07-27 14:40:00,94.79,94.84,94.73,94.74,45779.0,89.3721,89.4193,89.3155,89.325,45779.0
2015-07-27 14:50:00,94.74,94.78,94.63,94.77,60915.0,89.325,89.3627,89.2213,89.3533,60915.0
2015-07-27 15:00:00,94.76,94.77,94.54,94.65,89779.0,89.3438,89.3533,89.1364,89.2401,89779.0
2015-07-27 15:10:00,94.64,94.81,94.63,94.73,141516.0,89.2307,89.391,89.2213,89.3155,141516.0
2015-07-27 15:20:00,94.72,94.72,94.44,94.5,203657.0,89.3061,89.3061,89.0421,89.0987,203657.0
2015-07-27 15:30:00,94.5,94.52,94.36,94.44,148228.0,89.0987,89.1176,88.9667,89.0421,148228.0
2015-07-27 15:40:00,94.44,94.45,94.32,94.39,138536.0,89.0421,89.0516,88.929,88.995,138536.0
2015-07-27 15:50:00,94.38,94.42,94.3,94.41,393642.0,88.9856,89.0233,88.9101,89.0138,393642.0
2015-07-28 09:30:00,95.07,95.19,94.95,95.01,201182.0,89.6361,89.7493,89.523,89.5795,201182.0
2015-07-28 09:40:00,94.97,95.12,94.87,94.96,121545.0,89.5418,89.6833,89.4475,89.5324,121545.0
2015-07-28 09:50:00,94.96,95.32,94.95,95.26,212490.0,89.5324,89.8718,89.523,89.8153,212490.0
2015-07-28 10:00:00,95.27,95.43,94.94,95.03,172472.0,89.8247,89.9755,89.5135,89.5984,172472.0
2015-07-28 10:10:00,95.05,95.12,94.83,94.96,221949.0,89.6173,89.6833,89.4098,89.5324,221949.0
2015-07-28 10:20:00,94.97,95.04,94.71,94.8,95518.0,89.5418,89.6078,89.2967,89.3815,95518.0
2015-07-28 10:30:00,94.79,94.89,94.76,94.81,81934.0,89.3721,89.4664,89.3438,89.391,81934.0
2015-07-28 10:40:00,94.82,94.92,94.78,94.85,116346.0,89.4004,89.4947,89.3627,89.4287,116346.0
2015-07-28 10:50:00,94.84,95.0,94.77,94.99,81174.0,89.4193,89.5701,89.3533,89.5607,81174.0
2015-07-28 11:00:00,94.99,95.0,94.82,94.84,129739.0,89.5607,89.5701,89.4004,89.4193,129739.0
2015-07-28 11:10:00,94.85,94.97,94.85,94.91,107810.0,89.4287,89.5418,89.4287,89.4853,107810.0
2015-07-28 11:20:00,94.91,95.0,94.88,94.92,99075.0,89.4853,89.5701,89.457,89.4947,99075.0
2015-07-28 11:30:00,94.94,94.98,94.87,94.9,83066.0,89.5135,89.5513,89.4475,89.4758,83066.0
2015-07-28 11:40:00,94.89,95.07,94.88,95.03,141224.0,89.4664,89.6361,89.457,89.5984,141224.0
2015-07-28 11:50:00,95.03,95.07,94.98,95.06,94756.0,89.5984,89.6361,89.5513,89.6267,94756.0
2015-07-28 12:00:00,95.06,95.21,95.05,95.13,97657.0,89.6267,89.7681,89.6173,89.6927,97657.0
2015-07-28 12:10:00,95.13,95.21,95.03,95.2,126241.0,89.6927,89.7681,89.5984,89.7587,126241.0
2015-07-28 12:20:00,95.22,95.3,95.18,95.27,62654.0,89.7775,89.853,89.7398,89.8247,62654.0
2015-07-28 12:30:00,95.28,95.31,95.18,95.19,80438.0,89.8341,89.8624,89.7398,89.7493,80438.0
2015-07-28 12:40:00,95.18,95.23,95.16,95.19,124842.0,89.7398,89.787,89.721,89.7493,124842.0
2015-07-28 12:50:00,95.19,95.21,95.13,95.16,72355.0,89.7493,89.7681,89.6927,89.721,72355.0
2015-07-28 13:00:00,95.16,95.26,95.09,95.25,103252.0,89.721,89.8153,89.655,89.8058,103252.0
2015-07-28 13:10:00,95.25,95.26,95.18,95.22,86340.0,89.8058,89.8153,89.7398,89.7775,86340.0
2015-07-28 13:20:00,95.22,95.3,95.22,95.24,68249.0,89.7775,89.853,89.7775,89.7964,68249.0
2015-07-28 13:30:00,95.24,95.24,95.15,95.2,79355.0,89.7964,89.7964,89.7115,89.7587,79355.0
2015-07-28 13:40:00,95.2,95.26,95.17,95.21,91262.0,89.7587,89.8153,89.7304,89.7681,91262.0
2015-07-28 13:50:00,95.22,95.23,95.14,95.15,72116.0,89.7775,89.787,89.7021,89.7115,72116.0
2015-07-28 14:00:00,95.16,95.24,95.13,95.24,90998.0,89.721,89.7964,89.6927,89.7964,90998.0
2015-07-28 14:10:00,95.23,95.46,95.22,95.41,119200.0,89.787,90.0038,89.7775,89.9567,119200.0
2015-07-28 14:20:00,95.41,95.47,95.28,95.32,132892.0,89.9567,90.0133,89.8341,89.8718,132892.0
2015-07-28 14:30:00,95.32,95.32,95.17,95.17,109073.0,89.8718,89.8718,89.7304,89.7304,109073.0
2015-07-28 14:40:00,95.18,95.23,95.12,95.2,106965.0,89.7398,89.787,89.6833,89.7587,106965.0
2015-07-28 14:50:00,95.2,95.2,95.1,95.12,146329.0,89.7587,89.7587,89.6644,89.6833,146329.0
2015-07-28 15:00:00,95.11,95.2,94.97,95.14,272440.0,89.6738,89.7587,89.5418,89.7021,272440.0
2015-07-28 15:10:00,95.15,95.21,95.12,95.2,193626.0,89.7115,89.7681,89.6833,89.7587,193626.0
2015-07-28 15:20:00,95.2,95.2,95.09,95.09,232109.0,89.7587,89.7587,89.655,89.655,232109.0
2015-07-28 15:30:00,95.09,95.2,95.09,95.13,253807.0,89.655,89.7587,89.655,89.6927,253807.0
2015-07-28 15:40:00,95.13,95.32,95.12,95.32,419743.0,89.6927,89.8718,89.6833,89.8718,419743.0
2015-07-28 15:50:00,95.31,95.32,95.08,95.14,559122.0,89.8624,89.8718,89.6455,89.7021,559122.0
2015-07-29 09:30:00,94.4,94.76,93.0,93.68,778984.0,89.0044,89.3438,87.6844,88.3256,778984.0
2015-07-29 09:40:00,93.68,95.0,93.67,94.03,586365.0,88.3256,89.5701,88.3161,88.6556,586365.0
2015-07-29 09:50:00,94.06,94.29,93.82,94.2,396664.0,88.6838,88.9007,88.4576,88.8158,396664.0
2015-07-29 10:00:00,94.24,94.49,94.06,94.19,221193.0,88.8536,89.0893,88.6838,88.8064,221193.0
2015-07-29 10:10:00,94.17,94.84,94.13,94.59,175965.0,88.7876,89.4193,88.7498,89.1836,175965.0
2015-07-29 10:20:00,94.61,94.79,94.46,94.76,159242.0,89.2024,89.3721,89.061,89.3438,159242.0
2015-07-29 10:30:00,94.79,94.82,94.38,94.45,220821.0,89.3721,89.4004,88.9856,89.0516,220821.0
2015-07-29 10:40:00,94.45,94.55,94.25,94.27,248821.0,89.0516,89.1458,88.863,88.8818,248821.0
2015-07-29 10:50:00,94.26,94.51,94.24,94.51,171163.0,88.8724,89.1081,88.8536,89.1081,171163.0
2015-07-29 11:00:00,94.5,94.69,94.46,94.47,180259.0,89.0987,89.2778,89.061,89.0704,180259.0
2015-07-29 11:10:00,94.48,94.96,94.44,94.95,152109.0,89.0798,89.5324,89.0421,89.523,152109.0
2015-07-29 11:20:00,94.95,95.06,94.92,94.98,259387.0,89.523,89.6267,89.4947,89.5513,259387.0
2015-07-29 11:30:00,94.98,95.2,94.93,95.15,317103.0,89.5513,89.7587,89.5041,89.7115,317103.0
2015-07-29 11:40:00,95.16,95.32,95.08,95.29,203492.0,89.721,89.8718,89.6455,89.8435,203492.0
2015-07-29 11:50:00,95.29,95.4,95.22,95.35,199125.0,89.8435,89.9473,89.7775,89.9001,199125.0
2015-07-29 12:00:00,95.35,95.88,95.35,95.87,218525.0,89.9001,90.3998,89.9001,90.3904,218525.0
2015-07-29 12:10:00,95.85,95.87,95.71,95.83,129691.0,90.3715,90.3904,90.2395,90.3527,129691.0
2015-07-29 12:20:00,95.81,96.01,95.56,95.72,189654.0,90.3338,90.5224,90.0981,90.249,189654.0
2015-07-29 12:30:00,95.72,96.11,95.65,96.06,188623.0,90.249,90.6167,90.183,90.5695,188623.0
2015-07-29 12:40:00,96.07,96.6,96.07,96.57,284933.0,90.579,91.0787,90.579,91.0504,284933.0
2015-07-29 12:50:00,96.58,96.72,96.23,96.42,303037.0,91.0598,91.1918,90.7298,90.909,303037.0
2015-07-29 13:00:00,96.39,96.41,96.24,96.33,147133.0,90.8807,90.8995,90.7392,90.8241,147133.0
2015-07-29 13:10:00,96.33,96.66,96.31,96.6,169319.0,90.8241,91.1352,90.8052,91.0787,169319.0
2015-07-29 13:20:00,96.62,96.65,96.46,96.55,108969.0,91.0975,91.1258,90.9467,91.0315,108969.0
2015-07-29 13:30:00,96.54,96.73,96.41,96.68,117997.0,91.0221,91.2012,90.8995,91.1541,117997.0
2015-07-29 13:40:00,96.68,96.69,96.54,96.6,169589.0,91.1541,91.1635,91.0221,91.0787,169589.0
2015-07-29 13:50:00,96.6,96.86,96.58,96.82,171564.0,91.0787,91.3238,91.0598,91.2861,171564.0
2015-07-29 14:00:00,96.82,96.99,96.58,96.89,287244.0,91.2861,91.4464,91.0598,91.3521,287244.0
2015-07-29 14:10:00,96.9,97.17,96.88,97.09,308153.0,91.3615,91.6161,91.3427,91.5407,308153.0
2015-07-29 14:20:00,97.09,97.25,97.05,97.21,254659.0,91.5407,91.6915,91.5029,91.6538,254659.0
2015-07-29 14:30:00,97.21,97.4,97.13,97.39,217974.0,91.6538,91.8329,91.5784,91.8235,217974.0
2015-07-29 14:40:00,97.38,97.91,97.38,97.89,273796.0,91.8141,92.3138,91.8141,92.2949,273796.0
2015-07-29 14:50:00,97.89,97.95,97.57,97.58,385175.0,92.2949,92.3515,91.9932,92.0027,385175.0
2015-07-29 15:00:00,97.58,97.58,97.3,97.3,217849.0,92.0027,92.0027,91.7387,91.7387,217849.0
2015-07-29 15:10:00,97.29,97.51,97.2,97.34,292920.0,91.7292,91.9367,91.6444,91.7764,292920.0
2015-07-29 15:20:00,97.35,97.35,97.18,97.22,172546.0,91.7858,91.7858,91.6255,91.6632,172546.0
2015-07-29 15:30:00,97.21,97.21,96.8,96.92,266149.0,91.6538,91.6538,91.2672,91.3804,266149.0
2015-07-29 15:40:00,96.92,97.1,96.72,96.72,326731.0,91.3804,91.5501,91.1918,91.1918,326731.0
2015-07-29 15:50:00,96.72,96.94,96.66,96.75,597252.0,91.1918,91.3992,91.1352,91.2201,597252.0
2015-07-30 09:30:00,96.64,96.9,96.5,96.55,142799.0,91.1164,91.3615,90.9844,91.0315,142799.0
2015-07-30 09:40:00,96.54,96.56,96.11,96.22,93457.0,91.0221,91.041,90.6167,90.7204,93457.0
2015-07-30 09:50:00,96.21,96.64,96.19,96.38,89634.0,90.711,91.1164,90.6921,90.8712,89634.0
2015-07-30 10:00:00,96.37,96.49,96.15,96.32,98194.0,90.8618,90.975,90.6544,90.8147,98194.0
2015-07-30 10:10:00,96.32,96.8,96.25,96.79,113353.0,90.8147,91.2672,90.7487,91.2578,113353.0
2015-07-30 10:20:00,96.79,96.89,96.59,96.77,112540.0,91.2578,91.3521,91.0692,91.2389,112540.0
2015-07-30 10:30:00,96.78,96.92,96.66,96.7,70704.0,91.2484,91.3804,91.1352,91.173,70704.0
2015-07-30 10:40:00,96.7,96.8,96.61,96.68,56961.0,91.173,91.2672,91.0881,91.1541,56961.0
2015-07-30 10:50:00,96.7,96.7,96.43,96.46,57412.0,91.173,91.173,90.9184,90.9467,57412.0
2015-07-30 11:00:00,96.46,96.78,96.44,96.74,52284.0,90.9467,91.2484,90.9278,91.2107,52284.0
2015-07-30 11:10:00,96.73,97.24,96.73,97.24,56035.0,91.2012,91.6821,91.2012,91.6821,56035.0
2015-07-30 11:20:00,97.22,97.53,97.18,97.47,56251.0,91.6632,91.9555,91.6255,91.8989,56251.0
2015-07-30 11:30:00,97.47,97.68,97.34,97.61,67314.0,91.8989,92.0969,91.7764,92.0309,67314.0
2015-07-30 11:40:00,97.64,97.9,97.6,97.84,59283.0,92.0592,92.3044,92.0215,92.2478,59283.0
2015-07-30 11:50:00,97.84,97.89,97.57,97.61,69831.0,92.2478,92.2949,91.9932,92.0309,69831.0
2015-07-30 12:00:00,97.61,97.9,97.61,97.75,88919.0,92.0309,92.3044,92.0309,92.1629,88919.0
2015-07-30 12:10:00,97.73,97.9,97.64,97.86,50479.0,92.1441,92.3044,92.0592,92.2666,50479.0
2015-07-30 12:20:00,97.87,98.14,97.86,98.06,121417.0,92.2761,92.5306,92.2666,92.4552,121417.0
2015-07-30 12:30:00,98.06,98.09,97.99,98.0,45872.0,92.4552,92.4835,92.3892,92.3986,45872.0
2015-07-30 12:40:00,98.0,98.17,97.91,98.14,84461.0,92.3986,92.5589,92.3138,92.5306,84461.0
2015-07-30 12:50:00,98.12,98.25,98.11,98.25,41998.0,92.5118,92.6344,92.5024,92.6344,41998.0
2015-07-30 13:00:00,98.25,98.37,98.23,98.27,108909.0,92.6344,92.7475,92.6155,92.6532,108909.0
2015-07-30 13:10:00,98.27,98.36,98.25,98.36,52848.0,92.6532,92.7381,92.6344,92.7381,52848.0
2015-07-30 13:20:00,98.36,98.39,98.11,98.2,56503.0,92.7381,92.7664,92.5024,92.5872,56503.0
2015-07-30 13:30:00,98.2,98.26,98.09,98.18,59473.0,92.5872,92.6438,92.4835,92.5684,59473.0
2015-07-30 13:40:00,98.18,98.36,98.13,98.32,131189.0,92.5684,92.7381,92.5212,92.7004,131189.0
2015-07-30 13:50:00,98.33,98.38,98.28,98.33,97332.0,92.7098,92.7569,92.6626,92.7098,97332.0
2015-07-30 14:00:00,98.33,98.51,98.33,98.51,89237.0,92.7098,92.8795,92.7098,92.8795,89237.0
2015-07-30 14:10:00,98.5,98.6,98.49,98.58,82131.0,92.8701,92.9644,92.8606,92.9455,82131.0
2015-07-30 14:20:00,98.59,98.69,98.56,98.56,74613.0,92.9549,93.0492,92.9266,92.9266,74613.0
2015-07-30 14:30:00,98.56,98.61,98.49,98.61,75351.0,92.9266,92.9738,92.8606,92.9738,75351.0
2015-07-30 14:40:00,98.61,98.7,98.6,98.67,60995.0,92.9738,93.0586,92.9644,93.0304,60995.0
2015-07-30 14:50:00,98.68,98.73,98.64,98.69,81237.0,93.0398,93.0869,93.0021,93.0492,81237.0
2015-07-30 15:00:00,98.69,98.75,98.64,98.71,89459.0,93.0492,93.1058,93.0021,93.0681,89459.0
2015-07-30 15:10:00,98.71,98.71,98.62,98.66,92140.0,93.0681,93.0681,92.9832,93.0209,92140.0
2015-07-30 15:20:00,98.67,98.82,98.66,98.74,182309.0,93.0304,93.1718,93.0209,93.0964,182309.0
2015-07-30 15:30:00,98.74,98.74,98.45,98.5,140015.0,93.0964,93.0964,92.8229,92.8701,140015.0
2015-07-30 15:40:00,98.49,98.64,98.48,98.53,206421.0,92.8606,93.0021,92.8512,92.8984,206421.0
2015-07-30 15:50:00,98.54,98.54,98.41,98.42,408513.0,92.9078,92.9078,92.7852,92.7946,408513.0
2015-07-31 09:30:00,98.65,98.78,98.29,98.36,182528.0,93.0115,93.1341,92.6721,92.7381,182528.0
2015-07-31 09:40:00,98.36,98.38,97.96,98.01,80922.0,92.7381,92.7569,92.3609,92.4081,80922.0
2015-07-31 09:50:00,97.98,98.34,97.94,98.11,112423.0,92.3798,92.7192,92.3421,92.5024,112423.0
2015-07-31 10:00:00,98.11,98.19,97.85,98.1,122950.0,92.5024,92.5778,92.2572,92.4929,122950.0
2015-07-31 10:10:00,98.1,98.48,98.08,98.42,106470.0,92.4929,92.8512,92.4741,92.7946,106470.0
2015-07-31 10:20:00,98.41,98.5,98.24,98.24,103645.0,92.7852,92.8701,92.6249,92.6249,103645.0
2015-07-31 10:30:00,98.25,98.27,98.01,98.03,75980.0,92.6344,92.6532,92.4081,92.4269,75980.0
2015-07-31 10:40:00,98.02,98.14,97.93,98.1,62737.0,92.4175,92.5306,92.3326,92.4929,62737.0
2015-07-31 10:50:00,98.1,98.18,98.05,98.05,65466.0,92.4929,92.5684,92.4458,92.4458,65466.0
2015-07-31 11:00:00,98.06,98.12,97.93,97.96,41416.0,92.4552,92.5118,92.3326,92.3609,41416.0
2015-07-31 11:10:00,97.97,97.99,97.87,97.96,33306.0,92.3704,92.3892,92.2761,92.3609,33306.0
2015-07-31 11:20:00,97.98,98.04,97.81,97.86,33566.0,92.3798,92.4364,92.2195,92.2666,33566.0
2015-07-31 11:30:00,97.88,97.89,97.81,97.84,62739.0,92.2855,92.2949,92.2195,92.2478,62739.0
2015-07-31 11:40:00,97.84,98.02,97.82,97.96,58352.0,92.2478,92.4175,92.2289,92.3609,58352.0
2015-07-31 11:50:00,97.95,97.99,97.84,97.88,20445.0,92.3515,92.3892,92.2478,92.2855,20445.0
2015-07-31 12:00:00,97.89,97.89,97.66,97.7,45792.0,92.2949,92.2949,92.0781,92.1158,45792.0
2015-07-31 12:10:00,97.71,97.79,97.66,97.7,56316.0,92.1252,92.2006,92.0781,92.1158,56316.0
2015-07-31 12:20:00,97.7,97.79,97.67,97.75,37695.0,92.1158,92.2006,92.0875,92.1629,37695.0
2015-07-31 12:30:00,97.75,97.77,97.53,97.58,75600.0,92.1629,92.1818,91.9555,92.0027,75600.0
2015-07-31 12:40:00,97.57,97.65,97.55,97.64,67818.0,91.9932,92.0687,91.9744,92.0592,67818.0
2015-07-31 12:50:00,97.63,97.75,97.6,97.72,23353.0,92.0498,92.1629,92.0215,92.1347,23353.0
2015-07-31 13:00:00,97.72,97.81,97.7,97.71,24853.0,92.1347,92.2195,92.1158,92.1252,24853.0
2015-07-31 13:10:00,97.72,97.83,97.7,97.8,28794.0,92.1347,92.2384,92.1158,92.2101,28794.0
2015-07-31 13:20:00,97.8,97.84,97.74,97.74,46329.0,92.2101,92.2478,92.1535,92.1535,46329.0
2015-07-31 13:30:00,97.76,97.8,97.62,97.65,50117.0,92.1724,92.2101,92.0404,92.0687,50117.0
2015-07-31 13:40:00,97.65,97.73,97.64,97.7,34607.0,92.0687,92.1441,92.0592,92.1158,34607.0
2015-07-31 13:50:00,97.69,97.71,97.62,97.63,26422.0,92.1064,92.1252,92.0404,92.0498,26422.0
2015-07-31 14:00:00,97.64,97.66,97.58,97.6,58533.0,92.0592,92.0781,92.0027,92.0215,58533.0
2015-07-31 14:10:00,97.6,97.61,97.5,97.59,42024.0,92.0215,92.0309,91.9272,92.0121,42024.0
2015-07-31 14:20:00,97.59,97.61,97.38,97.51,64657.0,92.0121,92.0309,91.8141,91.9367,64657.0
2015-07-31 14:30:00,97.49,97.56,97.32,97.35,74914.0,91.9178,91.9838,91.7575,91.7858,74914.0
2015-07-31 14:40:00,97.33,97.52,97.26,97.47,47616.0,91.7669,91.9461,91.7009,91.8989,47616.0
2015-07-31 14:50:00,97.45,97.55,97.45,97.53,37824.0,91.8801,91.9744,91.8801,91.9555,37824.0
2015-07-31 15:00:00,97.52,97.61,97.41,97.42,81437.0,91.9461,92.0309,91.8424,91.8518,81437.0
2015-07-31 15:10:00,97.41,97.59,97.41,97.57,54678.0,91.8424,92.0121,91.8424,91.9932,54678.0
2015-07-31 15:20:00,97.57,97.58,97.37,97.42,72771.0,91.9932,92.0027,91.8047,91.8518,72771.0
2015-07-31 15:30:00,97.42,97.53,97.41,97.46,101867.0,91.8518,91.9555,91.8424,91.8895,101867.0
2015-07-31 15:40:00,97.46,97.52,97.36,97.46,174878.0,91.8895,91.9461,91.7952,91.8895,174878.0
2015-07-31 15:50:00,97.46,97.5,97.35,97.42,468778.0,91.8895,91.9272,91.7858,91.8518,468778.0
2015-08-03 09:30:00,97.74,97.88,97.08,97.3,157378.0,92.1535,92.2855,91.5312,91.7387,157378.0
2015-08-03 09:40:00,97.3,97.46,97.01,97.33,83256.0,91.7387,91.8895,91.4652,91.7669,83256.0
2015-08-03 09:50:00,97.33,97.72,97.28,97.64,78862.0,91.7669,92.1347,91.7198,92.0592,78862.0
2015-08-03 10:00:00,97.66,97.69,97.41,97.41,59978.0,92.0781,92.1064,91.8424,91.8424,59978.0
2015-08-03 10:10:00,97.42,97.64,97.29,97.3,57889.0,91.8518,92.0592,91.7292,91.7387,57889.0
2015-08-03 10:20:00,97.3,97.32,97.06,97.07,57259.0,91.7387,91.7575,91.5124,91.5218,57259.0
2015-08-03 10:30:00,97.1,97.1,96.88,96.97,67865.0,91.5501,91.5501,91.3427,91.4275,67865.0
2015-08-03 10:40:00,96.97,97.19,96.93,97.19,43180.0,91.4275,91.6349,91.3898,91.6349,43180.0
2015-08-03 10:50:00,97.18,97.24,97.11,97.23,33964.0,91.6255,91.6821,91.5595,91.6727,33964.0
2015-08-03 11:00:00,97.23,97.3,97.21,97.29,32736.0,91.6727,91.7387,91.6538,91.7292,32736.0
2015-08-03 11:10:00,97.29,97.39,97.24,97.36,33000.0,91.7292,91.8235,91.6821,91.7952,33000.0
2015-08-03 11:20:00,97.36,97.39,97.33,97.37,28189.0,91.7952,91.8235,91.7669,91.8047,28189.0
2015-08-03 11:30:00,97.38,97.5,97.38,97.44,38864.0,91.8141,91.9272,91.8141,91.8707,38864.0
2015-08-03 11:40:00,97.45,97.56,97.44,97.48,39914.0,91.8801,91.9838,91.8707,91.9084,39914.0
2015-08-03 11:50:00,97.46,97.47,97.3,97.34,43663.0,91.8895,91.8989,91.7387,91.7764,43663.0
2015-08-03 12:00:00,97.34,97.38,97.16,97.19,38073.0,91.7764,91.8141,91.6067,91.6349,38073.0
2015-08-03 12:10:00,97.19,97.3,97.1,97.1,54213.0,91.6349,91.7387,91.5501,91.5501,54213.0
2015-08-03 12:20:00,97.1,97.19,97.09,97.18,20704.0,91.5501,91.6349,91.5407,91.6255,20704.0
2015-08-03 12:30:00,97.17,97.17,96.83,96.84,48135.0,91.6161,91.6161,91.2955,91.3049,48135.0
2015-08-03 12:40:00,96.84,96.84,96.64,96.66,46872.0,91.3049,91.3049,91.1164,91.1352,46872.0
2015-08-03 12:50:00,96.66,96.66,96.45,96.54,45324.0,91.1352,91.1352,90.9372,91.0221,45324.0
2015-08-03 13:00:00,96.53,96.58,96.43,96.43,39300.0,91.0127,91.0598,90.9184,90.9184,39300.0
2015-08-03 13:10:00,96.42,96.43,96.32,96.32,41277.0,90.909,90.9184,90.8147,90.8147,41277.0
2015-08-03 13:20:00,96.34,96.57,96.31,96.56,49910.0,90.8335,91.0504,90.8052,91.041,49910.0
2015-08-03 13:30:00,96.55,96.6,96.46,96.56,44270.0,91.0315,91.0787,90.9467,91.041,44270.0
2015-08-03 13:40:00,96.56,96.83,96.56,96.82,47441.0,91.041,91.2955,91.041,91.2861,47441.0
2015-08-03 13:50:00,96.81,96.92,96.63,96.64,59336.0,91.2767,91.3804,91.107,91.1164,59336.0
2015-08-03 14:00:00,96.65,96.71,96.55,96.57,29238.0,91.1258,91.1824,91.0315,91.0504,29238.0
2015-08-03 14:10:00,96.57,96.67,96.5,96.61,28302.0,91.0504,91.1447,90.9844,91.0881,28302.0
2015-08-03 14:20:00,96.61,96.62,96.48,96.54,40341.0,91.0881,91.0975,90.9655,91.0221,40341.0
2015-08-03 14:30:00,96.54,96.7,96.48,96.69,39253.0,91.0221,91.173,90.9655,91.1635,39253.0
2015-08-03 14:40:00,96.68,96.78,96.62,96.63,40109.0,91.1541,91.2484,91.0975,91.107,40109.0
2015-08-03 14:50:00,96.64,96.64,96.53,96.64,41699.0,91.1164,91.1164,91.0127,91.1164,41699.0
2015-08-03 15:00:00,96.66,96.74,96.6,96.72,46598.0,91.1352,91.2107,91.0787,91.1918,46598.0
2015-08-03 15:10:00,96.71,96.73,96.63,96.69,60675.0,91.1824,91.2012,91.107,91.1635,60675.0
2015-08-03 15:20:00,96.69,96.92,96.67,96.89,60540.0,91.1635,91.3804,91.1447,91.3521,60540.0
2015-08-03 15:30:00,96.92,97.15,96.82,97.11,94228.0,91.3804,91.5972,91.2861,91.5595,94228.0
2015-08-03 15:40:00,97.14,97.31,97.11,97.16,95700.0,91.5878,91.7481,91.5595,91.6067,95700.0
2015-08-03 15:50:00,97.15,97.43,97.08,97.4,269894.0,91.5972,91.8612,91.5312,91.8329,269894.0
2015-08-04 09:30:00,97.45,97.79,97.18,97.67,118797.0,91.8801,92.2006,91.6255,92.0875,118797.0
2015-08-04 09:40:00,97.67,97.91,97.56,97.82,76144.0,92.0875,92.3138,91.9838,92.2289,76144.0
2015-08-04 09:50:00,97.83,97.9,97.79,97.81,54745.0,92.2384,92.3044,92.2006,92.2195,54745.0
2015-08-04 10:00:00,97.82,97.99,97.72,97.99,86731.0,92.2289,92.3892,92.1347,92.3892,86731.0
2015-08-04 10:10:00,97.99,98.13,97.73,98.08,105392.0,92.3892,92.5212,92.1441,92.4741,105392.0
2015-08-04 10:20:00,98.08,98.3,98.08,98.24,99879.0,92.4741,92.6815,92.4741,92.6249,99879.0
2015-08-04 10:30:00,98.26,98.27,97.89,97.89,68376.0,92.6438,92.6532,92.2949,92.2949,68376.0
2015-08-04 10:40:00,97.89,98.04,97.85,97.98,62480.0,92.2949,92.4364,92.2572,92.3798,62480.0
2015-08-04 10:50:00,97.97,97.97,97.56,97.6,147546.0,92.3704,92.3704,91.9838,92.0215,147546.0
2015-08-04 11:00:00,97.62,97.87,97.58,97.79,116954.0,92.0404,92.2761,92.0027,92.2006,116954.0
2015-08-04 11:10:00,97.79,97.91,97.77,97.84,87650.0,92.2006,92.3138,92.1818,92.2478,87650.0
2015-08-04 11:20:00,97.83,97.93,97.81,97.89,30852.0,92.2384,92.3326,92.2195,92.2949,30852.0
2015-08-04 11:30:00,97.89,97.91,97.77,97.77,27334.0,92.2949,92.3138,92.1818,92.1818,27334.0
2015-08-04 11:40:00,97.77,97.85,97.71,97.72,33010.0,92.1818,92.2572,92.1252,92.1347,33010.0
2015-08-04 11:50:00,97.72,97.75,97.6,97.69,48242.0,92.1347,92.1629,92.0215,92.1064,48242.0
2015-08-04 12:00:00,97.67,97.79,97.65,97.7,42507.0,92.0875,92.2006,92.0687,92.1158,42507.0
2015-08-04 12:10:00,97.72,97.79,97.53,97.64,84356.0,92.1347,92.2006,91.9555,92.0592,84356.0
2015-08-04 12:20:00,97.63,97.64,97.48,97.5,47838.0,92.0498,92.0592,91.9084,91.9272,47838.0
2015-08-04 12:30:00,97.5,97.57,97.48,97.56,35237.0,91.9272,91.9932,91.9084,91.9838,35237.0
2015-08-04 12:40:00,97.56,97.56,97.41,97.5,27933.0,91.9838,91.9838,91.8424,91.9272,27933.0
2015-08-04 12:50:00,97.49,97.49,97.37,97.4,23706.0,91.9178,91.9178,91.8047,91.8329,23706.0
2015-08-04 13:00:00,97.39,97.43,97.36,97.43,14728.0,91.8235,91.8612,91.7952,91.8612,14728.0
2015-08-04 13:10:00,97.43,97.59,97.39,97.59,13842.0,91.8612,92.0121,91.8235,92.0121,13842.0
2015-08-04 13:20:00,97.59,97.65,97.53,97.64,14758.0,92.0121,92.0687,91.9555,92.0592,14758.0
2015-08-04 13:30:00,97.65,97.83,97.65,97.8,20026.0,92.0687,92.2384,92.0687,92.2101,20026.0
2015-08-04 13:40:00,97.81,97.82,97.66,97.66,38816.0,92.2195,92.2289,92.0781,92.0781,38816.0
2015-08-04 13:50:00,97.66,97.66,97.37,97.43,36994.0,92.0781,92.0781,91.8047,91.8612,36994.0
2015-08-04 14:00:00,97.41,97.48,97.33,97.34,42033.0,91.8424,91.9084,91.7669,91.7764,42033.0
2015-08-04 14:10:00,97.33,97.36,97.23,97.35,52337.0,91.7669,91.7952,91.6727,91.7858,52337.0
2015-08-04 14:20:00,97.35,97.37,97.2,97.29,24936.0,91.7858,91.8047,91.6444,91.7292,24936.0
2015-08-04 14:30:00,97.28,97.47,97.25,97.44,34727.0,91.7198,91.8989,91.6915,91.8707,34727.0
2015-08-04 14:40:00,97.45,97.54,97.38,97.54,70896.0,91.8801,91.9649,91.8141,91.9649,70896.0
2015-08-04 14:50:00,97.57,97.58,97.47,97.52,59563.0,91.9932,92.0027,91.8989,91.9461,59563.0
2015-08-04 15:00:00,97.52,97.64,97.36,97.41,84042.0,91.9461,92.0592,91.7952,91.8424,84042.0
2015-08-04 15:10:00,97.42,97.48,97.35,97.41,70792.0,91.8518,91.9084,91.7858,91.8424,70792.0
2015-08-04 15:20:00,97.41,97.42,97.23,97.4,75236.0,91.8424,91.8518,91.6727,91.8329,75236.0
2015-08-04 15:30:00,97.4,97.44,97.33,97.33,69050.0,91.8329,91.8707,91.7669,91.7669,69050.0
2015-08-04 15:40:00,97.32,97.37,97.17,97.23,112300.0,91.7575,91.8047,91.6161,91.6727,112300.0
2015-08-04 15:50:00,97.23,97.34,97.14,97.29,196308.0,91.6727,91.7764,91.5878,91.7292,196308.0
2015-08-05 09:30:00,98.08,98.38,97.79,98.2,106276.0,92.4741,92.7569,92.2006,92.5872,106276.0
2015-08-05 09:40:00,98.2,98.43,98.05,98.43,67635.0,92.5872,92.8041,92.4458,92.8041,67635.0
2015-08-05 09:50:00,98.43,98.62,98.17,98.29,99277.0,92.8041,92.9832,92.5589,92.6721,99277.0
2015-08-05 10:00:00,98.36,98.51,98.21,98.5,53596.0,92.7381,92.8795,92.5966,92.8701,53596.0
2015-08-05 10:10:00,98.51,98.69,98.33,98.37,82660.0,92.8795,93.0492,92.7098,92.7475,82660.0
2015-08-05 10:20:00,98.36,98.54,98.36,98.46,75667.0,92.7381,92.9078,92.7381,92.8324,75667.0
2015-08-05 10:30:00,98.46,98.54,98.22,98.22,85595.0,92.8324,92.9078,92.6061,92.6061,85595.0
2015-08-05 10:40:00,98.23,98.32,98.16,98.28,70927.0,92.6155,92.7004,92.5495,92.6626,70927.0
2015-08-05 10:50:00,98.29,98.62,98.28,98.61,58701.0,92.6721,92.9832,92.6626,92.9738,58701.0
2015-08-05 11:00:00,98.61,98.7,98.57,98.61,98139.0,92.9738,93.0586,92.9361,92.9738,98139.0
2015-08-05 11:10:00,98.6,98.72,98.57,98.67,70472.0,92.9644,93.0775,92.9361,93.0304,70472.0
2015-08-05 11:20:00,98.68,98.73,98.62,98.7,38327.0,93.0398,93.0869,92.9832,93.0586,38327.0
2015-08-05 11:30:00,98.7,98.73,98.62,98.64,40045.0,93.0586,93.0869,92.9832,93.0021,40045.0
2015-08-05 11:40:00,98.65,98.71,98.62,98.67,28046.0,93.0115,93.0681,92.9832,93.0304,28046.0
2015-08-05 11:50:00,98.67,98.68,98.28,98.33,68296.0,93.0304,93.0398,92.6626,92.7098,68296.0
2015-08-05 12:00:00,98.33,98.41,98.29,98.37,53185.0,92.7098,92.7852,92.6721,92.7475,53185.0
2015-08-05 12:10:00,98.36,98.42,98.27,98.29,73754.0,92.7381,92.7946,92.6532,92.6721,73754.0
2015-08-05 12:20:00,98.28,98.38,98.25,98.34,76700.0,92.6626,92.7569,92.6344,92.7192,76700.0
2015-08-05 12:30:00,98.36,98.37,98.19,98.19,94142.0,92.7381,92.7475,92.5778,92.5778,94142.0
2015-08-05 12:40:00,98.19,98.34,98.08,98.32,54920.0,92.5778,92.7192,92.4741,92.7004,54920.0
2015-08-05 12:50:00,98.31,98.37,98.17,98.37,39475.0,92.6909,92.7475,92.5589,92.7475,39475.0
2015-08-05 13:00:00,98.36,98.36,98.25,98.31,38419.0,92.7381,92.7381,92.6344,92.6909,38419.0
2015-08-05 13:10:00,98.31,98.31,98.09,98.1,74132.0,92.6909,92.6909,92.4835,92.4929,74132.0
2015-08-05 13:20:00,98.11,98.2,98.07,98.2,52451.0,92.5024,92.5872,92.4646,92.5872,52451.0
2015-08-05 13:30:00,98.2,98.3,98.14,98.27,66425.0,92.5872,92.6815,92.5306,92.6532,66425.0
2015-08-05 13:40:00,98.27,98.34,98.24,98.27,58921.0,92.6532,92.7192,92.6249,92.6532,58921.0
2015-08-05 13:50:00,98.28,98.28,98.06,98.2,42535.0,92.6626,92.6626,92.4552,92.5872,42535.0
2015-08-05 14:00:00,98.18,98.3,98.16,98.23,33213.0,92.5684,92.6815,92.5495,92.6155,33213.0
2015-08-05 14:10:00,98.23,98.36,98.18,98.34,30041.0,92.6155,92.7381,92.5684,92.7192,30041.0
2015-08-05 14:20:00,98.35,98.47,98.35,98.47,39449.0,92.7286,92.8418,92.7286,92.8418,39449.0
2015-08-05 14:30:00,98.47,98.49,98.4,98.41,39665.0,92.8418,92.8606,92.7758,92.7852,39665.0
2015-08-05 14:40:00,98.41,98.47,98.29,98.45,55584.0,92.7852,92.8418,92.6721,92.8229,55584.0
2015-08-05 14:50:00,98.45,98.46,98.34,98.36,45026.0,92.8229,92.8324,92.7192,92.7381,45026.0
2015-08-05 15:00:00,98.35,98.51,98.35,98.47,70132.0,92.7286,92.8795,92.7286,92.8418,70132.0
2015-08-05 15:10:00,98.47,98.53,98.4,98.47,102397.0,92.8418,92.8984,92.7758,92.8418,102397.0
2015-08-05 15:20:00,98.46,98.54,98.39,98.49,68581.0,92.8324,92.9078,92.7664,92.8606,68581.0
2015-08-05 15:30:00,98.49,98.49,98.3,98.33,83773.0,92.8606,92.8606,92.6815,92.7098,83773.0
2015-08-05 15:40:00,98.33,98.38,98.23,98.38,118099.0,92.7098,92.7569,92.6155,92.7569,118099.0
2015-08-05 15:50:00,98.37,98.38,98.2,98.26,331317.0,92.7475,92.7569,92.5872,92.6438,331317.0
2015-08-06 09:30:00,98.56,98.56,98.09,98.22,142852.0,92.9266,92.9266,92.4835,92.6061,142852.0
2015-08-06 09:40:00,98.22,98.61,98.01,98.25,209362.0,92.6061,92.9738,92.4081,92.6344,209362.0
2015-08-06 09:50:00,98.27,98.48,98.12,98.18,125577.0,92.6532,92.8512,92.5118,92.5684,125577.0
2015-08-06 10:00:00,98.19,98.29,97.95,98.22,113184.0,92.5778,92.6721,92.3515,92.6061,113184.0
2015-08-06 10:10:00,98.21,98.3,98.01,98.01,46021.0,92.5966,92.6815,92.4081,92.4081,46021.0
2015-08-06 10:20:00,98.0,98.0,97.7,97.7,51940.0,92.3986,92.3986,92.1158,92.1158,51940.0
2015-08-06 10:30:00,97.71,97.73,97.52,97.73,104757.0,92.1252,92.1441,91.9461,92.1441,104757.0
2015-08-06 10:40:00,97.72,97.79,97.66,97.71,71612.0,92.1347,92.2006,92.0781,92.1252,71612.0
2015-08-06 10:50:00,97.73,97.78,97.69,97.73,51333.0,92.1441,92.1912,92.1064,92.1441,51333.0
2015-08-06 11:00:00,97.72,97.73,97.48,97.54,67273.0,92.1347,92.1441,91.9084,91.9649,67273.0
2015-08-06 11:10:00,97.55,97.55,97.42,97.48,57209.0,91.9744,91.9744,91.8518,91.9084,57209.0
2015-08-06 11:20:00,97.47,97.68,97.47,97.53,96974.0,91.8989,92.0969,91.8989,91.9555,96974.0
2015-08-06 11:30:00,97.52,97.53,97.24,97.26,93650.0,91.9461,91.9555,91.6821,91.7009,93650.0
2015-08-06 11:40:00,97.26,97.38,97.19,97.38,76385.0,91.7009,91.8141,91.6349,91.8141,76385.0
2015-08-06 11:50:00,97.38,97.47,97.31,97.37,69188.0,91.8141,91.8989,91.7481,91.8047,69188.0
2015-08-06 12:00:00,97.34,97.51,97.34,97.5,67908.0,91.7764,91.9367,91.7764,91.9272,67908.0
2015-08-06 12:10:00,97.49,97.49,97.38,97.42,39358.0,91.9178,91.9178,91.8141,91.8518,39358.0
2015-08-06 12:20:00,97.43,97.48,97.28,97.42,33682.0,91.8612,91.9084,91.7198,91.8518,33682.0
2015-08-06 12:30:00,97.44,97.45,97.29,97.34,40185.0,91.8707,91.8801,91.7292,91.7764,40185.0
2015-08-06 12:40:00,97.34,97.46,97.3,97.38,172376.0,91.7764,91.8895,91.7387,91.8141,172376.0
2015-08-06 12:50:00,97.37,97.37,97.18,97.24,39268.0,91.8047,91.8047,91.6255,91.6821,39268.0
2015-08-06 13:00:00,97.23,97.29,97.19,97.23,36140.0,91.6727,91.7292,91.6349,91.6727,36140.0
2015-08-06 13:10:00,97.24,97.27,97.2,97.26,40907.0,91.6821,91.7104,91.6444,91.7009,40907.0
2015-08-06 13:20:00,97.27,97.35,97.21,97.26,40233.0,91.7104,91.7858,91.6538,91.7009,40233.0
2015-08-06 13:30:00,97.25,97.4,97.22,97.38,102577.0,91.6915,91.8329,91.6632,91.8141,102577.0
2015-08-06 13:40:00,97.38,97.4,97.33,97.37,55496.0,91.8141,91.8329,91.7669,91.8047,55496.0
2015-08-06 13:50:00,97.37,97.37,97.12,97.13,45522.0,91.8047,91.8047,91.5689,91.5784,45522.0
2015-08-06 14:00:00,97.15,97.2,97.07,97.15,68139.0,91.5972,91.6444,91.5218,91.5972,68139.0
2015-08-06 14:10:00,97.15,97.19,97.12,97.14,46347.0,91.5972,91.6349,91.5689,91.5878,46347.0
2015-08-06 14:20:00,97.14,97.25,97.13,97.23,56184.0,91.5878,91.6915,91.5784,91.6727,56184.0
2015-08-06 14:30:00,97.23,97.25,97.04,97.08,37320.0,91.6727,91.6915,91.4935,91.5312,37320.0
2015-08-06 14:40:00,97.08,97.14,97.06,97.13,62101.0,91.5312,91.5878,91.5124,91.5784,62101.0
2015-08-06 14:50:00,97.12,97.14,97.09,97.13,91142.0,91.5689,91.5878,91.5407,91.5784,91142.0
2015-08-06 15:00:00,97.13,97.17,97.08,97.08,59219.0,91.5784,91.6161,91.5312,91.5312,59219.0
2015-08-06 15:10:00,97.08,97.15,97.05,97.12,104849.0,91.5312,91.5972,91.5029,91.5689,104849.0
2015-08-06 15:20:00,97.11,97.14,96.92,97.05,157252.0,91.5595,91.5878,91.3804,91.5029,157252.0
2015-08-06 15:30:00,97.03,97.07,96.96,97.04,160080.0,91.4841,91.5218,91.4181,91.4935,160080.0
2015-08-06 15:40:00,97.04,97.17,96.99,97.14,193102.0,91.4935,91.6161,91.4464,91.5878,193102.0
2015-08-06 15:50:00,97.14,97.25,97.1,97.18,318802.0,91.5878,91.6915,91.5501,91.6255,318802.0
2015-08-07 09:30:00,97.09,97.39,96.67,96.9,74206.0,91.5407,91.8235,91.1447,91.3615,74206.0
2015-08-07 09:40:00,96.94,97.4,96.91,97.15,60346.0,91.3992,91.8329,91.3709,91.5972,60346.0
2015-08-07 09:50:00,97.22,97.7,97.17,97.6,51982.0,91.6632,92.1158,91.6161,92.0215,51982.0
2015-08-07 10:00:00,97.63,97.64,97.41,97.47,37948.0,92.0498,92.0592,91.8424,91.8989,37948.0
2015-08-07 10:10:00,97.49,97.49,97.27,97.33,48808.0,91.9178,91.9178,91.7104,91.7669,48808.0
2015-08-07 10:20:00,97.32,97.35,96.94,97.01,57876.0,91.7575,91.7858,91.3992,91.4652,57876.0
2015-08-07 10:30:00,97.03,97.37,96.97,97.37,63930.0,91.4841,91.8047,91.4275,91.8047,63930.0
2015-08-07 10:40:00,97.4,97.47,97.34,97.43,65164.0,91.8329,91.8989,91.7764,91.8612,65164.0
2015-08-07 10:50:00,97.44,97.5,97.29,97.36,66457.0,91.8707,91.9272,91.7292,91.7952,66457.0
2015-08-07 11:00:00,97.35,97.37,97.14,97.18,41146.0,91.7858,91.8047,91.5878,91.6255,41146.0
2015-08-07 11:10:00,97.17,97.23,96.94,97.0,63575.0,91.6161,91.6727,91.3992,91.4558,63575.0
2015-08-07 11:20:00,96.97,97.0,96.88,96.96,50680.0,91.4275,91.4558,91.3427,91.4181,50680.0
2015-08-07 11:30:00,96.94,96.95,96.55,96.58,67683.0,91.3992,91.4087,91.0315,91.0598,67683.0
2015-08-07 11:40:00,96.58,96.82,96.57,96.75,79037.0,91.0598,91.2861,91.0504,91.2201,79037.0
2015-08-07 11:50:00,96.76,96.86,96.72,96.86,55544.0,91.2295,91.3238,91.1918,91.3238,55544.0
2015-08-07 12:00:00,96.87,96.95,96.85,96.87,31146.0,91.3332,91.4087,91.3144,91.3332,31146.0
2015-08-07 12:10:00,96.88,96.93,96.75,96.75,36617.0,91.3427,91.3898,91.2201,91.2201,36617.0
2015-08-07 12:20:00,96.75,96.83,96.7,96.77,48760.0,91.2201,91.2955,91.173,91.2389,48760.0
2015-08-07 12:30:00,96.76,96.82,96.7,96.8,77828.0,91.2295,91.2861,91.173,91.2672,77828.0
2015-08-07 12:40:00,96.79,96.84,96.74,96.75,26876.0,91.2578,91.3049,91.2107,91.2201,26876.0
2015-08-07 12:50:00,96.75,96.82,96.7,96.75,49804.0,91.2201,91.2861,91.173,91.2201,49804.0
2015-08-07 13:00:00,96.75,96.77,96.65,96.67,37338.0,91.2201,91.2389,91.1258,91.1447,37338.0
2015-08-07 13:10:00,96.68,96.73,96.59,96.73,62924.0,91.1541,91.2012,91.0692,91.2012,62924.0
2015-08-07 13:20:00,96.72,96.94,96.67,96.83,117155.0,91.1918,91.3992,91.1447,91.2955,117155.0
2015-08-07 13:30:00,96.83,97.02,96.83,96.97,98110.0,91.2955,91.4747,91.2955,91.4275,98110.0
2015-08-07 13:40:00,96.96,97.11,96.96,97.05,34141.0,91.4181,91.5595,91.4181,91.5029,34141.0
2015-08-07 13:50:00,97.04,97.06,96.94,97.01,40189.0,91.4935,91.5124,91.3992,91.4652,40189.0
2015-08-07 14:00:00,97.01,97.01,96.83,96.98,37384.0,91.4652,91.4652,91.2955,91.4369,37384.0
2015-08-07 14:10:00,96.97,97.13,96.96,97.04,56402.0,91.4275,91.5784,91.4181,91.4935,56402.0
2015-08-07 14:20:00,97.04,97.24,97.04,97.19,69000.0,91.4935,91.6821,91.4935,91.6349,69000.0
2015-08-07 14:30:00,97.2,97.41,97.15,97.36,43488.0,91.6444,91.8424,91.5972,91.7952,43488.0
2015-08-07 14:40:00,97.36,97.36,97.24,97.31,36996.0,91.7952,91.7952,91.6821,91.7481,36996.0
2015-08-07 14:50:00,97.31,97.35,97.22,97.29,29700.0,91.7481,91.7858,91.6632,91.7292,29700.0
2015-08-07 15:00:00,97.27,97.54,97.27,97.52,63231.0,91.7104,91.9649,91.7104,91.9461,63231.0
2015-08-07 15:10:00,97.51,97.52,97.32,97.38,61420.0,91.9367,91.9461,91.7575,91.8141,61420.0
2015-08-07 15:20:00,97.38,97.76,97.38,97.72,105103.0,91.8141,92.1724,91.8141,92.1347,105103.0
2015-08-07 15:30:00,97.72,97.74,97.56,97.58,126992.0,92.1347,92.1535,91.9838,92.0027,126992.0
2015-08-07 15:40:00,97.57,97.63,97.54,97.57,128719.0,91.9932,92.0498,91.9649,91.9932,128719.0
2015-08-07 15:50:00,97.56,97.79,97.55,97.76,290733.0,91.9838,92.2006,91.9744,92.1724,290733.0
2015-08-10 09:30:00,98.37,99.09,98.37,99.01,204877.0,92.7475,93.4263,92.7475,93.3509,204877.0
2015-08-10 09:40:00,99.01,99.18,98.85,99.03,95443.0,93.3509,93.5112,93.2001,93.3698,95443.0
2015-08-10 09:50:00,99.03,99.14,98.92,98.98,62134.0,93.3698,93.4735,93.2661,93.3226,62134.0
2015-08-10 10:00:00,98.96,99.05,98.76,99.0,44955.0,93.3038,93.3886,93.1152,93.3415,44955.0
2015-08-10 10:10:00,99.0,99.04,98.89,98.98,58624.0,93.3415,93.3792,93.2378,93.3226,58624.0
2015-08-10 10:20:00,98.98,99.02,98.8,98.81,33136.0,93.3226,93.3603,93.1529,93.1623,33136.0
2015-08-10 10:30:00,98.81,98.81,98.39,98.42,48523.0,93.1623,93.1623,92.7664,92.7946,48523.0
2015-08-10 10:40:00,98.39,98.44,98.3,98.42,60409.0,92.7664,92.8135,92.6815,92.7946,60409.0
2015-08-10 10:50:00,98.42,98.43,98.23,98.43,54782.0,92.7946,92.8041,92.6155,92.8041,54782.0
2015-08-10 11:00:00,98.45,98.7,98.44,98.69,39244.0,92.8229,93.0586,92.8135,93.0492,39244.0
2015-08-10 11:10:00,98.7,98.74,98.6,98.65,37073.0,93.0586,93.0964,92.9644,93.0115,37073.0
2015-08-10 11:20:00,98.64,98.67,98.46,98.46,29979.0,93.0021,93.0304,92.8324,92.8324,29979.0
2015-08-10 11:30:00,98.48,98.54,98.44,98.47,28957.0,92.8512,92.9078,92.8135,92.8418,28957.0
2015-08-10 11:40:00,98.47,98.5,98.41,98.47,31798.0,92.8418,92.8701,92.7852,92.8418,31798.0
2015-08-10 11:50:00,98.48,98.63,98.47,98.48,45375.0,92.8512,92.9926,92.8418,92.8512,45375.0
2015-08-10 12:00:00,98.47,98.54,98.46,98.54,21986.0,92.8418,92.9078,92.8324,92.9078,21986.0
2015-08-10 12:10:00,98.54,98.59,98.48,98.5,25079.0,92.9078,92.9549,92.8512,92.8701,25079.0
2015-08-10 12:20:00,98.5,98.57,98.49,98.5,22757.0,92.8701,92.9361,92.8606,92.8701,22757.0
2015-08-10 12:30:00,98.5,98.51,98.44,98.45,19541.0,92.8701,92.8795,92.8135,92.8229,19541.0
2015-08-10 12:40:00,98.46,98.55,98.39,98.55,24322.0,92.8324,92.9172,92.7664,92.9172,24322.0
2015-08-10 12:50:00,98.55,98.55,98.39,98.39,29446.0,92.9172,92.9172,92.7664,92.7664,29446.0
2015-08-10 13:00:00,98.39,98.39,98.33,98.34,48825.0,92.7664,92.7664,92.7098,92.7192,48825.0
2015-08-10 13:10:00,98.35,98.36,98.3,98.3,66135.0,92.7286,92.7381,92.6815,92.6815,66135.0
2015-08-10 13:20:00,98.3,98.32,98.27,98.27,29271.0,92.6815,92.7004,92.6532,92.6532,29271.0
2015-08-10 13:30:00,98.27,98.34,98.23,98.25,27766.0,92.6532,92.7192,92.6155,92.6344,27766.0
2015-08-10 13:40:00,98.25,98.28,98.21,98.26,24698.0,92.6344,92.6626,92.5966,92.6438,24698.0
2015-08-10 13:50:00,98.26,98.29,98.22,98.28,37013.0,92.6438,92.6721,92.6061,92.6626,37013.0
2015-08-10 14:00:00,98.28,98.29,98.22,98.25,37018.0,92.6626,92.6721,92.6061,92.6344,37018.0
2015-08-10 14:10:00,98.26,98.32,98.19,98.26,67392.0,92.6438,92.7004,92.5778,92.6438,67392.0
2015-08-10 14:20:00,98.27,98.28,98.21,98.25,25701.0,92.6532,92.6626,92.5966,92.6344,25701.0
2015-08-10 14:30:00,98.26,98.28,98.23,98.23,25472.0,92.6438,92.6626,92.6155,92.6155,25472.0
2015-08-10 14:40:00,98.22,98.22,98.14,98.15,33071.0,92.6061,92.6061,92.5306,92.5401,33071.0
2015-08-10 14:50:00,98.15,98.16,98.08,98.08,69739.0,92.5401,92.5495,92.4741,92.4741,69739.0
2015-08-10 15:00:00,98.08,98.18,98.07,98.16,79428.0,92.4741,92.5684,92.4646,92.5495,79428.0
2015-08-10 15:10:00,98.16,98.17,98.07,98.07,72001.0,92.5495,92.5589,92.4646,92.4646,72001.0
2015-08-10 15:20:00,98.08,98.08,97.96,97.96,89903.0,92.4741,92.4741,92.3609,92.3609,89903.0
2015-08-10 15:30:00,97.97,97.99,97.87,97.88,130435.0,92.3704,92.3892,92.2761,92.2855,130435.0
2015-08-10 15:40:00,97.88,97.97,97.87,97.93,130943.0,92.2855,92.3704,92.2761,92.3326,130943.0
2015-08-10 15:50:00,97.94,98.06,97.8,98.06,272214.0,92.3421,92.4552,92.2101,92.4552,272214.0
2015-08-11 09:30:00,97.2,97.65,97.15,97.42,114393.0,91.6444,92.0687,91.5972,91.8518,114393.0
2015-08-11 09:40:00,97.45,97.68,97.31,97.6,94069.0,91.8801,92.0969,91.7481,92.0215,94069.0
2015-08-11 09:50:00,97.61,97.64,97.4,97.5,116479.0,92.0309,92.0592,91.8329,91.9272,116479.0
2015-08-11 10:00:00,97.48,97.56,97.33,97.47,107377.0,91.9084,91.9838,91.7669,91.8989,107377.0
2015-08-11 10:10:00,97.47,97.64,97.43,97.63,103310.0,91.8989,92.0592,91.8612,92.0498,103310.0
2015-08-11 10:20:00,97.61,97.72,97.52,97.6,112697.0,92.0309,92.1347,91.9461,92.0215,112697.0
2015-08-11 10:30:00,97.6,97.69,97.56,97.58,127011.0,92.0215,92.1064,91.9838,92.0027,127011.0
2015-08-11 10:40:00,97.57,97.77,97.54,97.7,46936.0,91.9932,92.1818,91.9649,92.1158,46936.0
2015-08-11 10:50:00,97.69,97.72,97.54,97.56,100731.0,92.1064,92.1347,91.9649,91.9838,100731.0
2015-08-11 11:00:00,97.55,97.63,97.43,97.51,80003.0,91.9744,92.0498,91.8612,91.9367,80003.0
2015-08-11 11:10:00,97.5,97.58,97.43,97.57,55649.0,91.9272,92.0027,91.8612,91.9932,55649.0
2015-08-11 11:20:00,97.54,97.54,97.46,97.49,62776.0,91.9649,91.9649,91.8895,91.9178,62776.0
2015-08-11 11:30:00,97.49,97.55,97.33,97.33,39014.0,91.9178,91.9744,91.7669,91.7669,39014.0
2015-08-11 11:40:00,97.32,97.32,97.05,97.05,69507.0,91.7575,91.7575,91.5029,91.5029,69507.0
2015-08-11 11:50:00,97.04,97.12,97.04,97.09,60948.0,91.4935,91.5689,91.4935,91.5407,60948.0
2015-08-11 12:00:00,97.1,97.1,97.0,97.07,49690.0,91.5501,91.5501,91.4558,91.5218,49690.0
2015-08-11 12:10:00,97.08,97.14,97.07,97.08,31471.0,91.5312,91.5878,91.5218,91.5312,31471.0
2015-08-11 12:20:00,97.08,97.08,96.88,96.94,53673.0,91.5312,91.5312,91.3427,91.3992,53673.0
2015-08-11 12:30:00,96.93,97.03,96.91,96.99,35602.0,91.3898,91.4841,91.3709,91.4464,35602.0
2015-08-11 12:40:00,96.98,97.01,96.88,96.89,44418.0,91.4369,91.4652,91.3427,91.3521,44418.0
2015-08-11 12:50:00,96.89,97.0,96.86,96.9,48927.0,91.3521,91.4558,91.3238,91.3615,48927.0
2015-08-11 13:00:00,96.88,96.92,96.78,96.82,66148.0,91.3427,91.3804,91.2484,91.2861,66148.0
2015-08-11 13:10:00,96.81,96.84,96.7,96.79,61352.0,91.2767,91.3049,91.173,91.2578,61352.0
2015-08-11 13:20:00,96.78,96.99,96.71,96.95,36982.0,91.2484,91.4464,91.1824,91.4087,36982.0
2015-08-11 13:30:00,96.95,97.04,96.86,96.97,42446.0,91.4087,91.4935,91.3238,91.4275,42446.0
2015-08-11 13:40:00,96.96,97.01,96.94,96.95,26441.0,91.4181,91.4652,91.3992,91.4087,26441.0
2015-08-11 13:50:00,96.95,96.96,96.85,96.87,32053.0,91.4087,91.4181,91.3144,91.3332,32053.0
2015-08-11 14:00:00,96.86,96.92,96.75,96.92,36503.0,91.3238,91.3804,91.2201,91.3804,36503.0
2015-08-11 14:10:00,96.92,96.92,96.79,96.9,43695.0,91.3804,91.3804,91.2578,91.3615,43695.0
2015-08-11 14:20:00,96.91,97.06,96.88,97.0,40985.0,91.3709,91.5124,91.3427,91.4558,40985.0
2015-08-11 14:30:00,96.99,97.05,96.93,97.0,40094.0,91.4464,91.5029,91.3898,91.4558,40094.0
2015-08-11 14:40:00,97.0,97.12,96.99,97.06,37144.0,91.4558,91.5689,91.4464,91.5124,37144.0
2015-08-11 14:50:00,97.06,97.17,96.99,97.13,43147.0,91.5124,91.6161,91.4464,91.5784,43147.0
2015-08-11 15:00:00,97.13,97.21,97.08,97.08,64053.0,91.5784,91.6538,91.5312,91.5312,64053.0
2015-08-11 15:10:00,97.08,97.27,97.06,97.26,77767.0,91.5312,91.7104,91.5124,91.7009,77767.0
2015-08-11 15:20:00,97.26,97.33,97.17,97.33,68518.0,91.7009,91.7669,91.6161,91.7669,68518.0
2015-08-11 15:30:00,97.33,97.35,97.19,97.33,133361.0,91.7669,91.7858,91.6349,91.7669,133361.0
2015-08-11 15:40:00,97.34,97.37,97.17,97.18,146701.0,91.7764,91.8047,91.6161,91.6255,146701.0
2015-08-11 15:50:00,97.17,97.3,97.17,97.22,405920.0,91.6161,91.7387,91.6161,91.6632,405920.0
2015-08-12 09:30:00,96.56,96.79,96.0,96.28,174958.0,91.041,91.2578,90.513,90.777,174958.0
2015-08-12 09:40:00,96.27,96.57,96.19,96.37,127017.0,90.7675,91.0504,90.6921,90.8618,127017.0
2015-08-12 09:50:00,96.36,96.4,96.15,96.19,124882.0,90.8524,90.8901,90.6544,90.6921,124882.0
2015-08-12 10:00:00,96.19,96.32,96.05,96.06,143876.0,90.6921,90.8147,90.5601,90.5695,143876.0
2015-08-12 10:10:00,96.04,96.15,95.78,95.9,156191.0,90.5507,90.6544,90.3055,90.4187,156191.0
2015-08-12 10:20:00,95.93,95.93,95.49,95.81,176419.0,90.447,90.447,90.0321,90.3338,176419.0
2015-08-12 10:30:00,95.81,96.03,95.74,96.03,131140.0,90.3338,90.5412,90.2678,90.5412,131140.0
2015-08-12 10:40:00,96.03,96.12,95.8,95.83,84528.0,90.5412,90.6261,90.3244,90.3527,84528.0
2015-08-12 10:50:00,95.82,95.86,95.65,95.76,48988.0,90.3432,90.381,90.183,90.2867,48988.0
2015-08-12 11:00:00,95.76,95.9,95.72,95.75,57395.0,90.2867,90.4187,90.249,90.2772,57395.0
2015-08-12 11:10:00,95.75,95.88,95.6,95.86,123609.0,90.2772,90.3998,90.1358,90.381,123609.0
2015-08-12 11:20:00,95.85,95.88,95.69,95.76,57006.0,90.3715,90.3998,90.2207,90.2867,57006.0
2015-08-12 11:30:00,95.78,95.81,95.59,95.59,69101.0,90.3055,90.3338,90.1264,90.1264,69101.0
2015-08-12 11:40:00,95.59,95.62,95.47,95.57,78292.0,90.1264,90.1547,90.0133,90.1075,78292.0
2015-08-12 11:50:00,95.57,95.58,95.35,95.37,78432.0,90.1075,90.117,89.9001,89.919,78432.0
2015-08-12 12:00:00,95.35,95.47,95.27,95.47,66260.0,89.9001,90.0133,89.8247,90.0133,66260.0
2015-08-12 12:10:00,95.45,95.73,95.45,95.71,59344.0,89.9944,90.2584,89.9944,90.2395,59344.0
2015-08-12 12:20:00,95.71,95.81,95.66,95.79,65497.0,90.2395,90.3338,90.1924,90.315,65497.0
2015-08-12 12:30:00,95.79,95.98,95.75,95.96,88942.0,90.315,90.4941,90.2772,90.4752,88942.0
2015-08-12 12:40:00,95.95,95.97,95.74,95.76,62528.0,90.4658,90.4847,90.2678,90.2867,62528.0
2015-08-12 12:50:00,95.74,95.8,95.61,95.71,43140.0,90.2678,90.3244,90.1453,90.2395,43140.0
2015-08-12 13:00:00,95.72,95.94,95.71,95.81,52379.0,90.249,90.4564,90.2395,90.3338,52379.0
2015-08-12 13:10:00,95.84,96.03,95.79,96.01,51780.0,90.3621,90.5412,90.315,90.5224,51780.0
2015-08-12 13:20:00,96.03,96.15,95.91,95.92,60578.0,90.5412,90.6544,90.4281,90.4375,60578.0
2015-08-12 13:30:00,95.93,95.99,95.89,95.98,51111.0,90.447,90.5035,90.4092,90.4941,51111.0
2015-08-12 13:40:00,95.98,96.19,95.98,96.15,60596.0,90.4941,90.6921,90.4941,90.6544,60596.0
2015-08-12 13:50:00,96.14,96.39,96.13,96.3,118372.0,90.645,90.8807,90.6355,90.7958,118372.0
2015-08-12 14:00:00,96.31,96.32,96.14,96.32,46333.0,90.8052,90.8147,90.645,90.8147,46333.0
2015-08-12 14:10:00,96.32,97.11,96.31,96.37,117446.0,90.8147,91.5595,90.8052,90.8618,117446.0
2015-08-12 14:20:00,96.37,96.41,96.18,96.24,45624.0,90.8618,90.8995,90.6827,90.7392,45624.0
2015-08-12 14:30:00,96.22,96.61,96.22,96.61,35006.0,90.7204,91.0881,90.7204,91.0881,35006.0
2015-08-12 14:40:00,96.61,96.83,96.58,96.83,51222.0,91.0881,91.2955,91.0598,91.2955,51222.0
2015-08-12 14:50:00,96.82,96.88,96.7,96.86,66757.0,91.2861,91.3427,91.173,91.3238,66757.0
2015-08-12 15:00:00,96.84,96.98,96.83,96.97,69502.0,91.3049,91.4369,91.2955,91.4275,69502.0
2015-08-12 15:10:00,96.97,96.97,96.84,96.89,59782.0,91.4275,91.4275,91.3049,91.3521,59782.0
2015-08-12 15:20:00,96.9,97.22,96.89,97.19,67034.0,91.3615,91.6632,91.3521,91.6349,67034.0
2015-08-12 15:30:00,97.18,97.34,97.08,97.1,129882.0,91.6255,91.7764,91.5312,91.5501,129882.0
2015-08-12 15:40:00,97.11,97.14,96.9,96.91,73950.0,91.5595,91.5878,91.3615,91.3709,73950.0
2015-08-12 15:50:00,96.91,97.04,96.9,97.04,181164.0,91.3709,91.4935,91.3615,91.4935,181164.0
2015-08-13 09:30:00,97.33,97.54,96.77,97.4,215602.0,91.7669,91.9649,91.2389,91.8329,215602.0
2015-08-13 09:40:00,97.38,97.38,96.99,97.05,79246.0,91.8141,91.8141,91.4464,91.5029,79246.0
2015-08-13 09:50:00,97.04,97.05,96.82,96.93,90199.0,91.4935,91.5029,91.2861,91.3898,90199.0
2015-08-13 10:00:00,96.9,96.94,96.71,96.92,79539.0,91.3615,91.3992,91.1824,91.3804,79539.0
2015-08-13 10:10:00,96.9,96.95,96.61,96.66,39960.0,91.3615,91.4087,91.0881,91.1352,39960.0
2015-08-13 10:20:00,96.64,96.84,96.58,96.84,125351.0,91.1164,91.3049,91.0598,91.3049,125351.0
2015-08-13 10:30:00,96.82,97.05,96.78,97.02,42178.0,91.2861,91.5029,91.2484,91.4747,42178.0
2015-08-13 10:40:00,97.05,97.13,96.97,97.0,70194.0,91.5029,91.5784,91.4275,91.4558,70194.0
2015-08-13 10:50:00,97.0,97.2,96.97,96.97,34492.0,91.4558,91.6444,91.4275,91.4275,34492.0
2015-08-13 11:00:00,96.98,97.08,96.8,96.87,36877.0,91.4369,91.5312,91.2672,91.3332,36877.0
2015-08-13 11:10:00,96.87,97.08,96.78,97.08,57881.0,91.3332,91.5312,91.2484,91.5312,57881.0
2015-08-13 11:20:00,97.08,97.1,96.92,96.94,22472.0,91.5312,91.5501,91.3804,91.3992,22472.0
2015-08-13 11:30:00,96.94,97.08,96.87,97.07,26073.0,91.3992,91.5312,91.3332,91.5218,26073.0
2015-08-13 11:40:00,97.07,97.39,97.04,97.39,40189.0,91.5218,91.8235,91.4935,91.8235,40189.0
2015-08-13 11:50:00,97.38,97.45,97.32,97.39,43301.0,91.8141,91.8801,91.7575,91.8235,43301.0
2015-08-13 12:00:00,97.41,97.49,97.34,97.43,36097.0,91.8424,91.9178,91.7764,91.8612,36097.0
2015-08-13 12:10:00,97.45,97.56,97.41,97.52,31930.0,91.8801,91.9838,91.8424,91.9461,31930.0
2015-08-13 12:20:00,97.51,97.67,97.51,97.67,32433.0,91.9367,92.0875,91.9367,92.0875,32433.0
2015-08-13 12:30:00,97.66,97.76,97.64,97.66,28620.0,92.0781,92.1724,92.0592,92.0781,28620.0
2015-08-13 12:40:00,97.67,97.7,97.58,97.62,38245.0,92.0875,92.1158,92.0027,92.0404,38245.0
2015-08-13 12:50:00,97.62,97.68,97.6,97.61,21506.0,92.0404,92.0969,92.0215,92.0309,21506.0
2015-08-13 13:00:00,97.64,97.83,97.63,97.82,20000.0,92.0592,92.2384,92.0498,92.2289,20000.0
2015-08-13 13:10:00,97.83,97.9,97.79,97.82,19672.0,92.2384,92.3044,92.2006,92.2289,19672.0
2015-08-13 13:20:00,97.81,97.84,97.72,97.75,27578.0,92.2195,92.2478,92.1347,92.1629,27578.0
2015-08-13 13:30:00,97.75,97.75,97.65,97.7,23519.0,92.1629,92.1629,92.0687,92.1158,23519.0
2015-08-13 13:40:00,97.72,97.72,97.61,97.63,14478.0,92.1347,92.1347,92.0309,92.0498,14478.0
2015-08-13 13:50:00,97.62,97.63,97.48,97.57,25112.0,92.0404,92.0498,91.9084,91.9932,25112.0
2015-08-13 14:00:00,97.58,97.68,97.53,97.68,22661.0,92.0027,92.0969,91.9555,92.0969,22661.0
2015-08-13 14:10:00,97.68,97.74,97.64,97.7,22918.0,92.0969,92.1535,92.0592,92.1158,22918.0
2015-08-13 14:20:00,97.68,97.75,97.68,97.73,25536.0,92.0969,92.1629,92.0969,92.1441,25536.0
2015-08-13 14:30:00,97.73,97.75,97.69,97.7,21221.0,92.1441,92.1629,92.1064,92.1158,21221.0
2015-08-13 14:40:00,97.7,97.82,97.69,97.82,28508.0,92.1158,92.2289,92.1064,92.2289,28508.0
2015-08-13 14:50:00,97.83,97.87,97.79,97.79,26691.0,92.2384,92.2761,92.2006,92.2006,26691.0
2015-08-13 15:00:00,97.78,97.81,97.6,97.6,34509.0,92.1912,92.2195,92.0215,92.0215,34509.0
2015-08-13 15:10:00,97.61,97.63,97.53,97.6,34239.0,92.0309,92.0498,91.9555,92.0215,34239.0
2015-08-13 15:20:00,97.6,97.62,97.44,97.45,45871.0,92.0215,92.0404,91.8707,91.8801,45871.0
2015-08-13 15:30:00,97.45,97.47,97.2,97.34,65832.0,91.8801,91.8989,91.6444,91.7764,65832.0
2015-08-13 15:40:00,97.34,97.45,97.21,97.39,79965.0,91.7764,91.8801,91.6538,91.8235,79965.0
2015-08-13 15:50:00,97.38,97.46,97.25,97.3,236663.0,91.8141,91.8895,91.6915,91.7387,236663.0
2015-08-14 09:30:00,97.23,97.3,97.0,97.06,79297.0,91.6727,91.7387,91.4558,91.5124,79297.0
2015-08-14 09:40:00,97.06,97.42,96.86,97.24,104606.0,91.5124,91.8518,91.3238,91.6821,104606.0
2015-08-14 09:50:00,97.25,97.8,97.25,97.7,63052.0,91.6915,92.2101,91.6915,92.1158,63052.0
2015-08-14 10:00:00,97.69,97.71,97.36,97.47,49817.0,92.1064,92.1252,91.7952,91.8989,49817.0
2015-08-14 10:10:00,97.46,97.57,97.35,97.57,98191.0,91.8895,91.9932,91.7858,91.9932,98191.0
2015-08-14 10:20:00,97.58,97.68,97.55,97.55,26058.0,92.0027,92.0969,91.9744,91.9744,26058.0
2015-08-14 10:30:00,97.58,97.75,97.58,97.74,24087.0,92.0027,92.1629,92.0027,92.1535,24087.0
2015-08-14 10:40:00,97.75,97.78,97.56,97.6,32258.0,92.1629,92.1912,91.9838,92.0215,32258.0
2015-08-14 10:50:00,97.62,97.74,97.6,97.68,22675.0,92.0404,92.1535,92.0215,92.0969,22675.0
2015-08-14 11:00:00,97.67,97.67,97.5,97.5,37560.0,92.0875,92.0875,91.9272,91.9272,37560.0
2015-08-14 11:10:00,97.53,97.57,97.4,97.42,27323.0,91.9555,91.9932,91.8329,91.8518,27323.0
2015-08-14 11:20:00,97.45,97.56,97.4,97.56,25604.0,91.8801,91.9838,91.8329,91.9838,25604.0
2015-08-14 11:30:00,97.56,97.64,97.5,97.63,28788.0,91.9838,92.0592,91.9272,92.0498,28788.0
2015-08-14 11:40:00,97.64,97.81,97.64,97.71,30322.0,92.0592,92.2195,92.0592,92.1252,30322.0
2015-08-14 11:50:00,97.7,97.74,97.66,97.67,21751.0,92.1158,92.1535,92.0781,92.0875,21751.0
2015-08-14 12:00:00,97.68,97.75,97.63,97.67,34437.0,92.0969,92.1629,92.0498,92.0875,34437.0
2015-08-14 12:10:00,97.67,97.69,97.62,97.65,19374.0,92.0875,92.1064,92.0404,92.0687,19374.0
2015-08-14 12:20:00,97.65,97.73,97.61,97.72,17340.0,92.0687,92.1441,92.0309,92.1347,17340.0
2015-08-14 12:30:00,97.73,97.85,97.72,97.77,14613.0,92.1441,92.2572,92.1347,92.1818,14613.0
2015-08-14 12:40:00,97.77,97.82,97.62,97.63,20175.0,92.1818,92.2289,92.0404,92.0498,20175.0
2015-08-14 12:50:00,97.61,97.69,97.6,97.68,10767.0,92.0309,92.1064,92.0215,92.0969,10767.0
2015-08-14 13:00:00,97.7,97.81,97.66,97.8,17938.0,92.1158,92.2195,92.0781,92.2101,17938.0
2015-08-14 13:10:00,97.8,97.95,97.76,97.94,24006.0,92.2101,92.3515,92.1724,92.3421,24006.0
2015-08-14 13:20:00,97.94,98.0,97.9,97.94,25493.0,92.3421,92.3986,92.3044,92.3421,25493.0
2015-08-14 13:30:00,97.93,98.04,97.93,97.95,21876.0,92.3326,92.4364,92.3326,92.3515,21876.0
2015-08-14 13:40:00,97.97,98.01,97.79,97.79,27015.0,92.3704,92.4081,92.2006,92.2006,27015.0
2015-08-14 13:50:00,97.79,97.86,97.76,97.8,25946.0,92.2006,92.2666,92.1724,92.2101,25946.0
2015-08-14 14:00:00,97.82,97.84,97.78,97.81,19627.0,92.2289,92.2478,92.1912,92.2195,19627.0
2015-08-14 14:10:00,97.81,97.91,97.81,97.9,24685.0,92.2195,92.3138,92.2195,92.3044,24685.0
2015-08-14 14:20:00,97.89,97.95,97.84,97.88,25772.0,92.2949,92.3515,92.2478,92.2855,25772.0
2015-08-14 14:30:00,97.88,97.9,97.81,97.9,24023.0,92.2855,92.3044,92.2195,92.3044,24023.0
2015-08-14 14:40:00,97.89,97.91,97.83,97.85,24506.0,92.2949,92.3138,92.2384,92.2572,24506.0
2015-08-14 14:50:00,97.85,97.85,97.77,97.79,39736.0,92.2572,92.2572,92.1818,92.2006,39736.0
2015-08-14 15:00:00,97.8,98.0,97.79,98.0,41279.0,92.2101,92.3986,92.2006,92.3986,41279.0
2015-08-14 15:10:00,98.0,98.03,97.97,98.03,22944.0,92.3986,92.4269,92.3704,92.4269,22944.0
2015-08-14 15:20:00,98.02,98.07,97.98,98.0,54883.0,92.4175,92.4646,92.3798,92.3986,54883.0
2015-08-14 15:30:00,97.99,98.0,97.84,97.84,87098.0,92.3892,92.3986,92.2478,92.2478,87098.0
2015-08-14 15:40:00,97.85,97.9,97.8,97.87,85887.0,92.2572,92.3044,92.2101,92.2761,85887.0
2015-08-14 15:50:00,97.87,97.94,97.78,97.89,145518.0,92.2761,92.3421,92.1912,92.2949,145518.0
2015-08-17 09:30:00,97.56,97.83,97.0,97.14,75848.0,91.9838,92.2384,91.4558,91.5878,75848.0
2015-08-17 09:40:00,97.22,97.34,97.08,97.13,108245.0,91.6632,91.7764,91.5312,91.5784,108245.0
2015-08-17 09:50:00,97.1,97.11,96.91,97.01,52940.0,91.5501,91.5595,91.3709,91.4652,52940.0
2015-08-17 10:00:00,97.01,97.07,96.8,96.94,145230.0,91.4652,91.5218,91.2672,91.3992,145230.0
2015-08-17 10:10:00,96.94,97.46,96.93,97.46,51858.0,91.3992,91.8895,91.3898,91.8895,51858.0
2015-08-17 10:20:00,97.46,97.52,97.22,97.22,125570.0,91.8895,91.9461,91.6632,91.6632,125570.0
2015-08-17 10:30:00,97.24,97.39,97.21,97.29,35137.0,91.6821,91.8235,91.6538,91.7292,35137.0
2015-08-17 10:40:00,97.28,97.49,97.27,97.46,35626.0,91.7198,91.9178,91.7104,91.8895,35626.0
2015-08-17 10:50:00,97.46,97.59,97.46,97.5,42419.0,91.8895,92.0121,91.8895,91.9272,42419.0
2015-08-17 11:00:00,97.5,97.69,97.49,97.66,55769.0,91.9272,92.1064,91.9178,92.0781,55769.0
2015-08-17 11:10:00,97.66,97.69,97.57,97.59,30212.0,92.0781,92.1064,91.9932,92.0121,30212.0
2015-08-17 11:20:00,97.6,97.63,97.44,97.45,89885.0,92.0215,92.0498,91.8707,91.8801,89885.0
2015-08-17 11:30:00,97.45,97.61,97.43,97.57,124849.0,91.8801,92.0309,91.8612,91.9932,124849.0
2015-08-17 11:40:00,97.59,97.71,97.53,97.67,45302.0,92.0121,92.1252,91.9555,92.0875,45302.0
2015-08-17 11:50:00,97.67,97.68,97.47,97.52,33274.0,92.0875,92.0969,91.8989,91.9461,33274.0
2015-08-17 12:00:00,97.52,97.59,97.46,97.59,27505.0,91.9461,92.0121,91.8895,92.0121,27505.0
2015-08-17 12:10:00,97.59,97.64,97.54,97.54,21917.0,92.0121,92.0592,91.9649,91.9649,21917.0
2015-08-17 12:20:00,97.54,97.62,97.54,97.55,39853.0,91.9649,92.0404,91.9649,91.9744,39853.0
2015-08-17 12:30:00,97.55,97.58,97.52,97.54,33799.0,91.9744,92.0027,91.9461,91.9649,33799.0
2015-08-17 12:40:00,97.55,97.64,97.53,97.61,52285.0,91.9744,92.0592,91.9555,92.0309,52285.0
2015-08-17 12:50:00,97.61,97.76,97.57,97.73,74643.0,92.0309,92.1724,91.9932,92.1441,74643.0
2015-08-17 13:00:00,97.75,97.82,97.69,97.75,90786.0,92.1629,92.2289,92.1064,92.1629,90786.0
2015-08-17 13:10:00,97.75,97.81,97.71,97.76,41936.0,92.1629,92.2195,92.1252,92.1724,41936.0
2015-08-17 13:20:00,97.76,97.92,97.75,97.88,32208.0,92.1724,92.3232,92.1629,92.2855,32208.0
2015-08-17 13:30:00,97.88,97.94,97.84,97.94,32299.0,92.2855,92.3421,92.2478,92.3421,32299.0
2015-08-17 13:40:00,97.94,97.95,97.89,97.9,23323.0,92.3421,92.3515,92.2949,92.3044,23323.0
2015-08-17 13:50:00,97.91,97.95,97.88,97.89,31638.0,92.3138,92.3515,92.2855,92.2949,31638.0
2015-08-17 14:00:00,97.9,97.92,97.82,97.84,20560.0,92.3044,92.3232,92.2289,92.2478,20560.0
2015-08-17 14:10:00,97.84,97.85,97.76,97.82,27777.0,92.2478,92.2572,92.1724,92.2289,27777.0
2015-08-17 14:20:00,97.81,97.86,97.76,97.76,19014.0,92.2195,92.2666,92.1724,92.1724,19014.0
2015-08-17 14:30:00,97.77,97.84,97.75,97.83,20547.0,92.1818,92.2478,92.1629,92.2384,20547.0
2015-08-17 14:40:00,97.83,97.93,97.83,97.89,39564.0,92.2384,92.3326,92.2384,92.2949,39564.0
2015-08-17 14:50:00,97.89,97.91,97.86,97.88,27501.0,92.2949,92.3138,92.2666,92.2855,27501.0
2015-08-17 15:00:00,97.89,97.91,97.85,97.88,37731.0,92.2949,92.3138,92.2572,92.2855,37731.0
2015-08-17 15:10:00,97.88,97.91,97.81,97.83,40626.0,92.2855,92.3138,92.2195,92.2384,40626.0
2015-08-17 15:20:00,97.83,97.84,97.8,97.83,37279.0,92.2384,92.2478,92.2101,92.2384,37279.0
2015-08-17 15:30:00,97.84,97.88,97.78,97.81,46958.0,92.2478,92.2855,92.1912,92.2195,46958.0
2015-08-17 15:40:00,97.8,97.88,97.79,97.86,65659.0,92.2101,92.2855,92.2006,92.2666,65659.0
2015-08-17 15:50:00,97.86,97.92,97.84,97.88,127147.0,92.2666,92.3232,92.2478,92.2855,127147.0
2015-08-18 09:30:00,97.68,98.11,97.6,98.05,130530.0,92.0969,92.5024,92.0215,92.4458,130530.0
2015-08-18 09:40:00,98.03,98.04,97.78,97.83,46260.0,92.4269,92.4364,92.1912,92.2384,46260.0
2015-08-18 09:50:00,97.84,97.85,97.74,97.82,53740.0,92.2478,92.2572,92.1535,92.2289,53740.0
2015-08-18 10:00:00,97.8,97.82,97.69,97.77,29077.0,92.2101,92.2289,92.1064,92.1818,29077.0
2015-08-18 10:10:00,97.77,97.81,97.65,97.81,41426.0,92.1818,92.2195,92.0687,92.2195,41426.0
2015-08-18 10:20:00,97.82,97.91,97.73,97.74,16409.0,92.2289,92.3138,92.1441,92.1535,16409.0
2015-08-18 10:30:00,97.71,97.89,97.68,97.72,23308.0,92.1252,92.2949,92.0969,92.1347,23308.0
2015-08-18 10:40:00,97.72,97.84,97.66,97.84,34479.0,92.1347,92.2478,92.0781,92.2478,34479.0
2015-08-18 10:50:00,97.84,97.96,97.81,97.95,26390.0,92.2478,92.3609,92.2195,92.3515,26390.0
2015-08-18 11:00:00,97.94,97.94,97.68,97.72,33865.0,92.3421,92.3421,92.0969,92.1347,33865.0
2015-08-18 11:10:00,97.71,97.89,97.7,97.84,52021.0,92.1252,92.2949,92.1158,92.2478,52021.0
2015-08-18 11:20:00,97.86,97.92,97.75,97.77,21640.0,92.2666,92.3232,92.1629,92.1818,21640.0
2015-08-18 11:30:00,97.77,97.8,97.71,97.76,35054.0,92.1818,92.2101,92.1252,92.1724,35054.0
2015-08-18 11:40:00,97.76,97.81,97.72,97.81,21879.0,92.1724,92.2195,92.1347,92.2195,21879.0
2015-08-18 11:50:00,97.82,97.91,97.77,97.91,18114.0,92.2289,92.3138,92.1818,92.3138,18114.0
2015-08-18 12:00:00,97.91,97.91,97.81,97.86,35708.0,92.3138,92.3138,92.2195,92.2666,35708.0
2015-08-18 12:10:00,97.87,97.9,97.86,97.89,18430.0,92.2761,92.3044,92.2666,92.2949,18430.0
2015-08-18 12:20:00,97.89,97.98,97.87,97.93,24288.0,92.2949,92.3798,92.2761,92.3326,24288.0
2015-08-18 12:30:00,97.94,97.96,97.89,97.94,12903.0,92.3421,92.3609,92.2949,92.3421,12903.0
2015-08-18 12:40:00,97.95,97.95,97.83,97.85,20183.0,92.3515,92.3515,92.2384,92.2572,20183.0
2015-08-18 12:50:00,97.85,97.9,97.73,97.73,14881.0,92.2572,92.3044,92.1441,92.1441,14881.0
2015-08-18 13:00:00,97.74,97.78,97.66,97.76,15186.0,92.1535,92.1912,92.0781,92.1724,15186.0
2015-08-18 13:10:00,97.73,97.79,97.72,97.75,22495.0,92.1441,92.2006,92.1347,92.1629,22495.0
2015-08-18 13:20:00,97.74,97.76,97.7,97.74,23438.0,92.1535,92.1724,92.1158,92.1535,23438.0
2015-08-18 13:30:00,97.75,97.76,97.66,97.68,28954.0,92.1629,92.1724,92.0781,92.0969,28954.0
2015-08-18 13:40:00,97.68,97.74,97.61,97.63,31469.0,92.0969,92.1535,92.0309,92.0498,31469.0
2015-08-18 13:50:00,97.62,97.7,97.58,97.67,37838.0,92.0404,92.1158,92.0027,92.0875,37838.0
2015-08-18 14:00:00,97.66,97.66,97.54,97.57,62194.0,92.0781,92.0781,91.9649,91.9932,62194.0
2015-08-18 14:10:00,97.58,97.64,97.55,97.61,89418.0,92.0027,92.0592,91.9744,92.0309,89418.0
2015-08-18 14:20:00,97.61,97.63,97.58,97.6,52549.0,92.0309,92.0498,92.0027,92.0215,52549.0
2015-08-18 14:30:00,97.6,97.61,97.53,97.6,70219.0,92.0215,92.0309,91.9555,92.0215,70219.0
2015-08-18 14:40:00,97.6,97.61,97.5,97.58,61036.0,92.0215,92.0309,91.9272,92.0027,61036.0
2015-08-18 14:50:00,97.58,97.61,97.5,97.58,52879.0,92.0027,92.0309,91.9272,92.0027,52879.0
2015-08-18 15:00:00,97.58,97.63,97.57,97.6,78166.0,92.0027,92.0498,91.9932,92.0215,78166.0
2015-08-18 15:10:00,97.59,97.65,97.5,97.62,52914.0,92.0121,92.0687,91.9272,92.0404,52914.0
2015-08-18 15:20:00,97.63,97.65,97.56,97.64,43321.0,92.0498,92.0687,91.9838,92.0592,43321.0
2015-08-18 15:30:00,97.65,97.66,97.55,97.61,41374.0,92.0687,92.0781,91.9744,92.0309,41374.0
2015-08-18 15:40:00,97.6,97.66,97.52,97.63,76636.0,92.0215,92.0781,91.9461,92.0498,76636.0
2015-08-18 15:50:00,97.63,97.71,97.54,97.57,287676.0,92.0498,92.1252,91.9649,91.9932,287676.0
2015-08-19 09:30:00,97.15,97.37,96.84,96.93,141932.0,91.5972,91.8047,91.3049,91.3898,141932.0
2015-08-19 09:40:00,96.91,96.93,96.6,96.6,137752.0,91.3709,91.3898,91.0787,91.0787,137752.0
2015-08-19 09:50:00,96.62,96.64,96.37,96.38,157477.0,91.0975,91.1164,90.8618,90.8712,157477.0
2015-08-19 10:00:00,96.38,96.57,96.38,96.53,108769.0,90.8712,91.0504,90.8712,91.0127,108769.0
2015-08-19 10:10:00,96.52,96.56,96.21,96.26,88680.0,91.0032,91.041,90.711,90.7581,88680.0
2015-08-19 10:20:00,96.25,96.4,96.19,96.4,53317.0,90.7487,90.8901,90.6921,90.8901,53317.0
2015-08-19 10:30:00,96.38,96.53,96.32,96.43,59697.0,90.8712,91.0127,90.8147,90.9184,59697.0
2015-08-19 10:40:00,96.43,96.51,96.18,96.33,46434.0,90.9184,90.9938,90.6827,90.8241,46434.0
2015-08-19 10:50:00,96.32,96.32,96.16,96.27,59986.0,90.8147,90.8147,90.6638,90.7675,59986.0
2015-08-19 11:00:00,96.28,96.5,96.25,96.43,53789.0,90.777,90.9844,90.7487,90.9184,53789.0
2015-08-19 11:10:00,96.44,96.53,96.38,96.44,39605.0,90.9278,91.0127,90.8712,90.9278,39605.0
2015-08-19 11:20:00,96.43,96.5,96.35,96.42,59983.0,90.9184,90.9844,90.843,90.909,59983.0
2015-08-19 11:30:00,96.4,96.53,96.38,96.49,70034.0,90.8901,91.0127,90.8712,90.975,70034.0
2015-08-19 11:40:00,96.49,96.5,96.35,96.37,62576.0,90.975,90.9844,90.843,90.8618,62576.0
2015-08-19 11:50:00,96.37,96.52,96.37,96.5,48508.0,90.8618,91.0032,90.8618,90.9844,48508.0
2015-08-19 12:00:00,96.5,96.52,96.44,96.5,30221.0,90.9844,91.0032,90.9278,90.9844,30221.0
2015-08-19 12:10:00,96.51,96.52,96.3,96.33,40126.0,90.9938,91.0032,90.7958,90.8241,40126.0
2015-08-19 12:20:00,96.33,96.45,96.29,96.43,20957.0,90.8241,90.9372,90.7864,90.9184,20957.0
2015-08-19 12:30:00,96.44,96.66,96.42,96.66,30526.0,90.9278,91.1352,90.909,91.1352,30526.0
2015-08-19 12:40:00,96.68,96.78,96.53,96.58,41353.0,91.1541,91.2484,91.0127,91.0598,41353.0
2015-08-19 12:50:00,96.59,96.66,96.51,96.57,37474.0,91.0692,91.1352,90.9938,91.0504,37474.0
2015-08-19 13:00:00,96.57,96.64,96.5,96.63,52328.0,91.0504,91.1164,90.9844,91.107,52328.0
2015-08-19 13:10:00,96.63,96.8,96.6,96.79,40566.0,91.107,91.2672,91.0787,91.2578,40566.0
2015-08-19 13:20:00,96.8,96.85,96.59,96.6,43266.0,91.2672,91.3144,91.0692,91.0787,43266.0
2015-08-19 13:30:00,96.59,96.77,96.56,96.72,42390.0,91.0692,91.2389,91.041,91.1918,42390.0
2015-08-19 13:40:00,96.72,96.9,96.7,96.78,90008.0,91.1918,91.3615,91.173,91.2484,90008.0
2015-08-19 13:50:00,96.78,96.86,96.62,96.64,105089.0,91.2484,91.3238,91.0975,91.1164,105089.0
2015-08-19 14:00:00,96.63,97.12,96.61,97.09,73747.0,91.107,91.5689,91.0881,91.5407,73747.0
2015-08-19 14:10:00,97.09,97.48,97.09,97.17,133493.0,91.5407,91.9084,91.5407,91.6161,133493.0
2015-08-19 14:20:00,97.15,97.22,96.7,96.72,326164.0,91.5972,91.6632,91.173,91.1918,326164.0
2015-08-19 14:30:00,96.71,97.19,96.7,97.14,96611.0,91.1824,91.6349,91.173,91.5878,96611.0
2015-08-19 14:40:00,97.14,97.18,96.87,97.0,47525.0,91.5878,91.6255,91.3332,91.4558,47525.0
2015-08-19 14:50:00,97.0,97.0,96.57,96.67,57099.0,91.4558,91.4558,91.0504,91.1447,57099.0
2015-08-19 15:00:00,96.65,96.78,96.53,96.75,61604.0,91.1258,91.2484,91.0127,91.2201,61604.0
2015-08-19 15:10:00,96.75,96.81,96.62,96.7,71359.0,91.2201,91.2767,91.0975,91.173,71359.0
2015-08-19 15:20:00,96.69,96.88,96.67,96.88,75324.0,91.1635,91.3427,91.1447,91.3427,75324.0
2015-08-19 15:30:00,96.88,96.94,96.76,96.79,103847.0,91.3427,91.3992,91.2295,91.2578,103847.0
2015-08-19 15:40:00,96.79,96.91,96.76,96.84,174819.0,91.2578,91.3709,91.2295,91.3049,174819.0
2015-08-19 15:50:00,96.84,96.86,96.6,96.6,256177.0,91.3049,91.3238,91.0787,91.0787,256177.0
2015-08-20 09:30:00,95.97,96.12,95.37,95.96,193714.0,90.4847,90.6261,89.919,90.4752,193714.0
2015-08-20 09:40:00,95.95,96.09,95.61,95.85,92025.0,90.4658,90.5978,90.1453,90.3715,92025.0
2015-08-20 09:50:00,95.8,96.06,95.66,95.93,75422.0,90.3244,90.5695,90.1924,90.447,75422.0
2015-08-20 10:00:00,95.95,96.03,95.63,95.65,114267.0,90.4658,90.5412,90.1641,90.183,114267.0
2015-08-20 10:10:00,95.65,95.67,95.45,95.45,119073.0,90.183,90.2018,89.9944,89.9944,119073.0
2015-08-20 10:20:00,95.45,95.49,95.31,95.38,91763.0,89.9944,90.0321,89.8624,89.9284,91763.0
2015-08-20 10:30:00,95.39,95.67,95.31,95.65,105325.0,89.9378,90.2018,89.8624,90.183,105325.0
2015-08-20 10:40:00,95.63,95.72,95.53,95.72,67539.0,90.1641,90.249,90.0698,90.249,67539.0
2015-08-20 10:50:00,95.71,95.75,95.58,95.59,67035.0,90.2395,90.2772,90.117,90.1264,67035.0
2015-08-20 11:00:00,95.6,95.74,95.55,95.6,158436.0,90.1358,90.2678,90.0887,90.1358,158436.0
2015-08-20 11:10:00,95.59,95.71,95.5,95.52,71594.0,90.1264,90.2395,90.0415,90.0604,71594.0
2015-08-20 11:20:00,95.53,95.84,95.53,95.76,48216.0,90.0698,90.3621,90.0698,90.2867,48216.0
2015-08-20 11:30:00,95.76,95.76,95.39,95.52,114494.0,90.2867,90.2867,89.9378,90.0604,114494.0
2015-08-20 11:40:00,95.51,95.62,95.49,95.6,21112.0,90.051,90.1547,90.0321,90.1358,21112.0
2015-08-20 11:50:00,95.6,95.65,95.48,95.65,51900.0,90.1358,90.183,90.0227,90.183,51900.0
2015-08-20 12:00:00,95.64,95.67,95.42,95.55,78788.0,90.1735,90.2018,89.9661,90.0887,78788.0
2015-08-20 12:10:00,95.55,95.57,95.31,95.42,45835.0,90.0887,90.1075,89.8624,89.9661,45835.0
2015-08-20 12:20:00,95.44,95.45,95.2,95.3,71522.0,89.985,89.9944,89.7587,89.853,71522.0
2015-08-20 12:30:00,95.32,95.37,95.24,95.26,53933.0,89.8718,89.919,89.7964,89.8153,53933.0
2015-08-20 12:40:00,95.24,95.31,95.03,95.13,61780.0,89.7964,89.8624,89.5984,89.6927,61780.0
2015-08-20 12:50:00,95.11,95.11,94.89,95.0,128064.0,89.6738,89.6738,89.4664,89.5701,128064.0
2015-08-20 13:00:00,95.03,95.18,94.9,95.09,132459.0,89.5984,89.7398,89.4758,89.655,132459.0
2015-08-20 13:10:00,95.07,95.13,94.92,95.12,184633.0,89.6361,89.6927,89.4947,89.6833,184633.0
2015-08-20 13:20:00,95.12,95.19,94.78,94.87,313038.0,89.6833,89.7493,89.3627,89.4475,313038.0
2015-08-20 13:30:00,94.86,95.09,94.85,95.01,82623.0,89.4381,89.655,89.4287,89.5795,82623.0
2015-08-20 13:40:00,95.01,95.29,94.93,95.28,90154.0,89.5795,89.8435,89.5041,89.8341,90154.0
2015-08-20 13:50:00,95.29,95.32,95.21,95.23,51270.0,89.8435,89.8718,89.7681,89.787,51270.0
2015-08-20 14:00:00,95.23,95.26,95.1,95.11,37813.0,89.787,89.8153,89.6644,89.6738,37813.0
2015-08-20 14:10:00,95.12,95.23,95.05,95.18,65042.0,89.6833,89.787,89.6173,89.7398,65042.0
2015-08-20 14:20:00,95.18,95.3,95.09,95.11,49627.0,89.7398,89.853,89.655,89.6738,49627.0
2015-08-20 14:30:00,95.12,95.21,95.06,95.1,61737.0,89.6833,89.7681,89.6267,89.6644,61737.0
2015-08-20 14:40:00,95.1,95.1,94.85,94.93,73559.0,89.6644,89.6644,89.4287,89.5041,73559.0
2015-08-20 14:50:00,94.95,95.04,94.92,94.97,56308.0,89.523,89.6078,89.4947,89.5418,56308.0
2015-08-20 15:00:00,94.97,95.06,94.9,94.99,75836.0,89.5418,89.6267,89.4758,89.5607,75836.0
2015-08-20 15:10:00,94.98,95.0,94.86,94.94,123241.0,89.5513,89.5701,89.4381,89.5135,123241.0
2015-08-20 15:20:00,94.93,95.11,94.92,95.1,81874.0,89.5041,89.6738,89.4947,89.6644,81874.0
2015-08-20 15:30:00,95.1,95.21,95.01,95.01,139338.0,89.6644,89.7681,89.5795,89.5795,139338.0
2015-08-20 15:40:00,95.01,95.09,94.93,95.0,321229.0,89.5795,89.655,89.5041,89.5701,321229.0
2015-08-20 15:50:00,94.99,94.99,94.52,94.58,448744.0,89.5607,89.5607,89.1176,89.1741,448744.0
2015-08-21 09:30:00,93.53,93.93,93.07,93.23,634793.0,88.1841,88.5613,87.7504,87.9013,634793.0
2015-08-21 09:40:00,93.23,93.32,92.89,92.99,237047.0,87.9013,87.9861,87.5807,87.675,237047.0
2015-08-21 09:50:00,92.99,93.29,92.88,93.25,165168.0,87.675,87.9579,87.5713,87.9201,165168.0
2015-08-21 10:00:00,93.24,93.63,93.21,93.48,176617.0,87.9107,88.2784,87.8824,88.137,176617.0
2015-08-21 10:10:00,93.47,93.48,93.16,93.25,74836.0,88.1276,88.137,87.8353,87.9201,74836.0
2015-08-21 10:20:00,93.24,93.39,93.16,93.28,145941.0,87.9107,88.0521,87.8353,87.9484,145941.0
2015-08-21 10:30:00,93.27,93.34,92.67,92.77,149373.0,87.939,88.005,87.3733,87.4676,149373.0
2015-08-21 10:40:00,92.75,92.95,92.65,92.7,129949.0,87.4487,87.6373,87.3544,87.4016,129949.0
2015-08-21 10:50:00,92.71,92.88,92.69,92.78,123354.0,87.411,87.5713,87.3921,87.477,123354.0
2015-08-21 11:00:00,92.79,92.81,92.5,92.55,121043.0,87.4864,87.5053,87.213,87.2602,121043.0
2015-08-21 11:10:00,92.54,92.54,92.26,92.45,147572.0,87.2507,87.2507,86.9867,87.1659,147572.0
2015-08-21 11:20:00,92.45,92.46,92.03,92.29,140273.0,87.1659,87.1753,86.7699,87.015,140273.0
2015-08-21 11:30:00,92.27,92.35,91.89,91.97,230400.0,86.9962,87.0716,86.6379,86.7133,230400.0
2015-08-21 11:40:00,91.97,92.37,91.94,92.36,146186.0,86.7133,87.0904,86.685,87.081,146186.0
2015-08-21 11:50:00,92.37,92.65,92.29,92.55,122221.0,87.0904,87.3544,87.015,87.2602,122221.0
2015-08-21 12:00:00,92.56,92.91,92.51,92.88,102286.0,87.2696,87.5996,87.2224,87.5713,102286.0
2015-08-21 12:10:00,92.86,92.97,92.33,92.34,106857.0,87.5524,87.6561,87.0527,87.0622,106857.0
2015-08-21 12:20:00,92.34,92.35,92.11,92.18,124030.0,87.0622,87.0716,86.8453,86.9113,124030.0
2015-08-21 12:30:00,92.18,92.37,92.1,92.12,91585.0,86.9113,87.0904,86.8359,86.8547,91585.0
2015-08-21 12:40:00,92.06,92.07,91.75,91.91,86836.0,86.7982,86.8076,86.5059,86.6567,86836.0
2015-08-21 12:50:00,91.9,91.91,91.59,91.59,65746.0,86.6473,86.6567,86.355,86.355,65746.0
2015-08-21 13:00:00,91.6,91.8,91.35,91.54,182927.0,86.3644,86.553,86.1287,86.3079,182927.0
2015-08-21 13:10:00,91.55,91.92,91.51,91.9,122719.0,86.3173,86.6662,86.2796,86.6473,122719.0
2015-08-21 13:20:00,91.89,92.24,91.87,92.22,96374.0,86.6379,86.9679,86.619,86.949,96374.0
2015-08-21 13:30:00,92.22,92.36,92.04,92.32,74338.0,86.949,87.081,86.7793,87.0433,74338.0
2015-08-21 13:40:00,92.31,92.45,92.1,92.25,198680.0,87.0339,87.1659,86.8359,86.9773,198680.0
2015-08-21 13:50:00,92.27,92.31,92.04,92.31,145920.0,86.9962,87.0339,86.7793,87.0339,145920.0
2015-08-21 14:00:00,92.3,92.58,92.14,92.2,210545.0,87.0244,87.2884,86.8736,86.9302,210545.0
2015-08-21 14:10:00,92.19,92.2,91.71,91.79,135170.0,86.9207,86.9302,86.4682,86.5436,135170.0
2015-08-21 14:20:00,91.81,91.86,91.65,91.75,82686.0,86.5624,86.6096,86.4116,86.5059,82686.0
2015-08-21 14:30:00,91.75,91.94,91.41,91.47,132809.0,86.5059,86.685,86.1853,86.2419,132809.0
2015-08-21 14:40:00,91.46,91.49,91.29,91.35,135249.0,86.2325,86.2607,86.0722,86.1287,135249.0
2015-08-21 14:50:00,91.35,91.46,91.15,91.28,147007.0,86.1287,86.2325,85.9402,86.0627,147007.0
2015-08-21 15:00:00,91.28,91.37,91.09,91.1,188633.0,86.0627,86.1476,85.8836,85.893,188633.0
2015-08-21 15:10:00,91.09,91.16,90.7,91.16,218429.0,85.8836,85.9496,85.5159,85.9496,218429.0
2015-08-21 15:20:00,91.17,91.33,90.9,91.02,188221.0,85.959,86.1099,85.7045,85.8176,188221.0
2015-08-21 15:30:00,91.0,91.04,90.7,91.0,243735.0,85.7987,85.8365,85.5159,85.7987,243735.0
2015-08-21 15:40:00,91.0,91.21,90.98,91.13,309375.0,85.7987,85.9967,85.7799,85.9213,309375.0
2015-08-21 15:50:00,91.12,91.29,90.71,90.73,737322.0,85.9119,86.0722,85.5253,85.5442,737322.0
2015-08-24 09:30:00,85.5,87.5,74.61,86.58,1697359.0,80.6131,82.4988,70.3455,81.6314,1697359.0
2015-08-24 09:40:00,86.58,88.0,86.12,87.32,520126.0,81.6314,82.9702,81.1977,82.3291,520126.0
2015-08-24 09:50:00,87.32,87.33,85.96,86.9,417852.0,82.3291,82.3385,81.0468,81.9331,417852.0
2015-08-24 10:00:00,86.91,88.4,86.72,88.24,224044.0,81.9425,83.3474,81.7634,83.1965,224044.0
2015-08-24 10:10:00,88.24,88.43,87.71,88.15,220655.0,83.1965,83.3756,82.6968,83.1116,220655.0
2015-08-24 10:20:00,88.13,89.0,88.06,88.92,276507.0,83.0928,83.9131,83.0268,83.8376,276507.0
2015-08-24 10:30:00,88.92,88.97,88.17,88.5,416892.0,83.8376,83.8848,83.1305,83.4416,416892.0
2015-08-24 10:40:00,88.49,88.78,88.36,88.7,225818.0,83.4322,83.7056,83.3096,83.6302,225818.0
2015-08-24 10:50:00,88.68,89.0,88.66,89.0,211550.0,83.6113,83.9131,83.5925,83.9131,211550.0
2015-08-24 11:00:00,89.0,89.21,89.0,89.15,227165.0,83.9131,84.1111,83.9131,84.0545,227165.0
2015-08-24 11:10:00,89.15,89.15,88.72,88.76,218240.0,84.0545,84.0545,83.6491,83.6868,218240.0
2015-08-24 11:20:00,88.76,88.76,88.33,88.45,194773.0,83.6868,83.6868,83.2814,83.3945,194773.0
2015-08-24 11:30:00,88.45,88.9,88.39,88.85,165599.0,83.3945,83.8188,83.3379,83.7716,165599.0
2015-08-24 11:40:00,88.85,89.57,88.75,89.57,198359.0,83.7716,84.4505,83.6773,84.4505,198359.0
2015-08-24 11:50:00,89.56,90.54,89.54,90.37,245560.0,84.441,85.365,84.4222,85.2048,245560.0
2015-08-24 12:00:00,90.38,90.38,89.74,90.31,194880.0,85.2142,85.2142,84.6108,85.1482,194880.0
2015-08-24 12:10:00,90.31,90.47,90.2,90.38,157431.0,85.1482,85.299,85.0445,85.2142,157431.0
2015-08-24 12:20:00,90.37,90.55,90.36,90.48,96968.0,85.2048,85.3745,85.1953,85.3085,96968.0
2015-08-24 12:30:00,90.47,90.54,90.39,90.44,115717.0,85.299,85.365,85.2236,85.2708,115717.0
2015-08-24 12:40:00,90.43,90.45,89.82,89.84,98036.0,85.2613,85.2802,84.6862,84.705,98036.0
2015-08-24 12:50:00,89.83,90.31,89.7,90.17,103705.0,84.6956,85.1482,84.573,85.0162,103705.0
2015-08-24 13:00:00,90.18,90.51,90.18,90.48,96890.0,85.0256,85.3368,85.0256,85.3085,96890.0
2015-08-24 13:10:00,90.48,90.54,90.4,90.5,155883.0,85.3085,85.365,85.233,85.3273,155883.0
2015-08-24 13:20:00,90.49,90.49,89.99,90.0,150406.0,85.3179,85.3179,84.8465,84.8559,150406.0
2015-08-24 13:30:00,89.99,90.0,89.61,89.61,69847.0,84.8465,84.8559,84.4882,84.4882,69847.0
2015-08-24 13:40:00,89.54,89.74,89.34,89.68,192464.0,84.4222,84.6108,84.2336,84.5542,192464.0
2015-08-24 13:50:00,89.68,89.69,89.36,89.37,127063.0,84.5542,84.5636,84.2525,84.2619,127063.0
2015-08-24 14:00:00,89.37,89.37,88.8,88.85,158537.0,84.2619,84.2619,83.7245,83.7716,158537.0
2015-08-24 14:10:00,88.86,89.15,88.83,89.15,216083.0,83.7811,84.0545,83.7528,84.0545,216083.0
2015-08-24 14:20:00,89.15,89.31,89.0,89.06,145116.0,84.0545,84.2053,83.9131,83.9696,145116.0
2015-08-24 14:30:00,89.06,89.26,89.05,89.1,132625.0,83.9696,84.1582,83.9602,84.0073,132625.0
2015-08-24 14:40:00,89.1,89.1,88.79,88.79,101412.0,84.0073,84.0073,83.7151,83.7151,101412.0
2015-08-24 14:50:00,88.8,88.8,87.81,87.81,201551.0,83.7245,83.7245,82.7911,82.7911,201551.0
2015-08-24 15:00:00,87.81,88.29,87.81,88.24,248590.0,82.7911,83.2436,82.7911,83.1965,248590.0
2015-08-24 15:10:00,88.24,88.24,87.55,87.56,197003.0,83.1965,83.1965,82.5459,82.5554,197003.0
2015-08-24 15:20:00,87.56,87.67,87.44,87.66,265094.0,82.5554,82.6591,82.4422,82.6496,265094.0
2015-08-24 15:30:00,87.66,88.42,87.61,88.4,346773.0,82.6496,83.3662,82.6025,83.3474,346773.0
2015-08-24 15:40:00,88.43,89.3,88.28,88.71,326977.0,83.3756,84.1959,83.2342,83.6396,326977.0
2015-08-24 15:50:00,88.72,88.73,87.9,87.9,484144.0,83.6491,83.6585,82.8759,82.8759,484144.0
2015-08-25 09:30:00,90.83,90.89,89.84,90.51,427836.0,85.6385,85.695,84.705,85.3368,427836.0
2015-08-25 09:40:00,90.5,90.5,89.8,90.0,206717.0,85.3273,85.3273,84.6673,84.8559,206717.0
2015-08-25 09:50:00,90.0,90.44,89.95,90.38,137766.0,84.8559,85.2708,84.8088,85.2142,137766.0
2015-08-25 10:00:00,90.34,90.45,89.75,90.06,115312.0,85.1765,85.2802,84.6202,84.9125,115312.0
2015-08-25 10:10:00,90.07,90.57,89.74,90.11,132452.0,84.9219,85.3933,84.6108,84.9596,132452.0
2015-08-25 10:20:00,90.11,90.22,89.64,89.8,100824.0,84.9596,85.0633,84.5165,84.6673,100824.0
2015-08-25 10:30:00,89.75,89.78,89.32,89.44,130579.0,84.6202,84.6485,84.2148,84.3279,130579.0
2015-08-25 10:40:00,89.44,89.75,89.28,89.45,93559.0,84.3279,84.6202,84.1771,84.3373,93559.0
2015-08-25 10:50:00,89.44,89.7,89.44,89.53,108451.0,84.3279,84.573,84.3279,84.4128,108451.0
2015-08-25 11:00:00,89.54,89.97,89.52,89.9,87690.0,84.4222,84.8276,84.4033,84.7616,87690.0
2015-08-25 11:10:00,89.91,90.18,89.9,90.11,71980.0,84.771,85.0256,84.7616,84.9596,71980.0
2015-08-25 11:20:00,90.11,90.39,90.11,90.15,101454.0,84.9596,85.2236,84.9596,84.9973,101454.0
2015-08-25 11:30:00,90.17,90.27,89.94,89.94,135127.0,85.0162,85.1105,84.7993,84.7993,135127.0
2015-08-25 11:40:00,89.97,90.4,89.94,90.4,123901.0,84.8276,85.233,84.7993,85.233,123901.0
2015-08-25 11:50:00,90.4,90.41,90.07,90.13,84582.0,85.233,85.2425,84.9219,84.9785,84582.0
2015-08-25 12:00:00,90.13,90.43,90.08,90.33,81408.0,84.9785,85.2613,84.9313,85.167,81408.0
2015-08-25 12:10:00,90.32,90.52,90.25,90.34,103175.0,85.1576,85.3462,85.0916,85.1765,103175.0
2015-08-25 12:20:00,90.32,90.6,90.32,90.5,57522.0,85.1576,85.4216,85.1576,85.3273,57522.0
2015-08-25 12:30:00,90.5,90.67,90.19,90.26,65036.0,85.3273,85.4876,85.035,85.101,65036.0
2015-08-25 12:40:00,90.26,90.44,90.26,90.39,54115.0,85.101,85.2708,85.101,85.2236,54115.0
2015-08-25 12:50:00,90.4,90.53,90.03,90.06,75278.0,85.233,85.3556,84.8842,84.9125,75278.0
2015-08-25 13:00:00,90.06,90.11,89.84,89.86,62806.0,84.9125,84.9596,84.705,84.7239,62806.0
2015-08-25 13:10:00,89.87,89.93,89.59,89.6,65942.0,84.7333,84.7899,84.4693,84.4788,65942.0
2015-08-25 13:20:00,89.6,89.76,89.0,89.04,82412.0,84.4788,84.6296,83.9131,83.9508,82412.0
2015-08-25 13:30:00,89.04,89.39,89.0,89.21,72732.0,83.9508,84.2808,83.9131,84.1111,72732.0
2015-08-25 13:40:00,89.21,89.21,88.76,88.99,78976.0,84.1111,84.1111,83.6868,83.9036,78976.0
2015-08-25 13:50:00,88.98,89.48,88.92,89.22,67818.0,83.8942,84.3656,83.8376,84.1205,67818.0
2015-08-25 14:00:00,89.2,89.23,88.88,88.9,60426.0,84.1016,84.1299,83.7999,83.8188,60426.0
2015-08-25 14:10:00,88.89,89.05,88.81,89.03,96696.0,83.8093,83.9602,83.7339,83.9413,96696.0
2015-08-25 14:20:00,89.02,89.27,88.86,89.01,81339.0,83.9319,84.1676,83.7811,83.9225,81339.0
2015-08-25 14:30:00,89.0,89.19,88.78,88.84,87695.0,83.9131,84.0922,83.7056,83.7622,87695.0
2015-08-25 14:40:00,88.85,89.25,88.84,89.23,73696.0,83.7716,84.1488,83.7622,84.1299,73696.0
2015-08-25 14:50:00,89.25,89.43,89.09,89.26,88019.0,84.1488,84.3185,83.9979,84.1582,88019.0
2015-08-25 15:00:00,89.25,89.39,89.01,89.09,108077.0,84.1488,84.2808,83.9225,83.9979,108077.0
2015-08-25 15:10:00,89.12,89.2,88.73,88.78,131751.0,84.0262,84.1016,83.6585,83.7056,131751.0
2015-08-25 15:20:00,88.78,88.79,88.17,88.28,245412.0,83.7056,83.7151,83.1305,83.2342,245412.0
2015-08-25 15:30:00,88.28,88.34,87.8,87.83,290794.0,83.2342,83.2908,82.7816,82.8099,290794.0
2015-08-25 15:40:00,87.82,87.99,87.24,87.24,381791.0,82.8005,82.9608,82.2537,82.2537,381791.0
2015-08-25 15:50:00,87.25,87.87,86.66,86.81,643834.0,82.2631,82.8476,81.7068,81.8482,643834.0
2015-08-26 09:30:00,88.91,89.6,88.71,89.22,293168.0,83.8282,84.4788,83.6396,84.1205,293168.0
2015-08-26 09:40:00,89.22,89.67,88.54,89.46,198285.0,84.1205,84.5448,83.4793,84.3468,198285.0
2015-08-26 09:50:00,89.48,89.49,88.88,89.35,145152.0,84.3656,84.375,83.7999,84.2431,145152.0
2015-08-26 10:00:00,89.35,90.04,89.18,89.62,200783.0,84.2431,84.8936,84.0828,84.4976,200783.0
2015-08-26 10:10:00,89.64,89.83,88.78,88.78,234049.0,84.5165,84.6956,83.7056,83.7056,234049.0
2015-08-26 10:20:00,88.78,89.35,88.68,89.28,128708.0,83.7056,84.2431,83.6113,84.1771,128708.0
2015-08-26 10:30:00,89.28,89.85,89.01,89.49,112913.0,84.1771,84.7145,83.9225,84.375,112913.0
2015-08-26 10:40:00,89.41,89.43,89.03,89.21,104302.0,84.2996,84.3185,83.9413,84.1111,104302.0
2015-08-26 10:50:00,89.23,89.6,89.17,89.27,82102.0,84.1299,84.4788,84.0733,84.1676,82102.0
2015-08-26 11:00:00,89.27,89.41,88.88,89.14,126823.0,84.1676,84.2996,83.7999,84.0451,126823.0
2015-08-26 11:10:00,89.13,89.2,88.84,89.12,143681.0,84.0356,84.1016,83.7622,84.0262,143681.0
2015-08-26 11:20:00,89.09,89.11,88.82,88.87,124151.0,83.9979,84.0168,83.7433,83.7905,124151.0
2015-08-26 11:30:00,88.87,88.99,88.22,88.3,162692.0,83.7905,83.9036,83.1776,83.2531,162692.0
2015-08-26 11:40:00,88.27,88.76,88.26,88.6,104025.0,83.2248,83.6868,83.2154,83.5359,104025.0
2015-08-26 11:50:00,88.57,88.84,88.43,88.55,82188.0,83.5076,83.7622,83.3756,83.4888,82188.0
2015-08-26 12:00:00,88.54,88.62,88.28,88.48,83980.0,83.4793,83.5548,83.2342,83.4228,83980.0
2015-08-26 12:10:00,88.48,88.71,88.35,88.7,64425.0,83.4228,83.6396,83.3002,83.6302,64425.0
2015-08-26 12:20:00,88.7,88.79,88.33,88.38,69901.0,83.6302,83.7151,83.2814,83.3285,69901.0
2015-08-26 12:30:00,88.37,88.43,88.18,88.18,98974.0,83.3191,83.3756,83.1399,83.1399,98974.0
2015-08-26 12:40:00,88.16,88.32,87.95,88.27,107661.0,83.1211,83.2719,82.9231,83.2248,107661.0
2015-08-26 12:50:00,88.26,88.82,88.19,88.82,77525.0,83.2154,83.7433,83.1494,83.7433,77525.0
2015-08-26 13:00:00,88.84,88.98,88.7,88.8,112537.0,83.7622,83.8942,83.6302,83.7245,112537.0
2015-08-26 13:10:00,88.82,89.03,88.72,88.83,87469.0,83.7433,83.9413,83.6491,83.7528,87469.0
2015-08-26 13:20:00,88.84,89.31,88.84,89.31,70889.0,83.7622,84.2053,83.7622,84.2053,70889.0
2015-08-26 13:30:00,89.3,89.66,89.1,89.59,88564.0,84.1959,84.5353,84.0073,84.4693,88564.0
2015-08-26 13:40:00,89.61,89.69,89.29,89.4,107674.0,84.4882,84.5636,84.1865,84.2902,107674.0
2015-08-26 13:50:00,89.38,89.76,89.36,89.73,56219.0,84.2713,84.6296,84.2525,84.6013,56219.0
2015-08-26 14:00:00,89.76,89.8,89.44,89.78,88966.0,84.6296,84.6673,84.3279,84.6485,88966.0
2015-08-26 14:10:00,89.8,89.88,89.21,89.33,114504.0,84.6673,84.7428,84.1111,84.2242,114504.0
2015-08-26 14:20:00,89.33,89.85,89.22,89.78,144999.0,84.2242,84.7145,84.1205,84.6485,144999.0
2015-08-26 14:30:00,89.79,90.2,89.75,90.14,216452.0,84.6579,85.0445,84.6202,84.9879,216452.0
2015-08-26 14:40:00,90.16,90.69,90.16,90.41,129810.0,85.0068,85.5065,85.0068,85.2425,129810.0
2015-08-26 14:50:00,90.38,90.68,90.24,90.63,135679.0,85.2142,85.497,85.0822,85.4499,135679.0
2015-08-26 15:00:00,90.62,90.95,90.38,90.95,147652.0,85.4405,85.7516,85.2142,85.7516,147652.0
2015-08-26 15:10:00,90.93,91.47,90.88,91.4,308133.0,85.7327,86.2419,85.6856,86.1759,308133.0
2015-08-26 15:20:00,91.42,91.52,90.93,90.95,154975.0,86.1947,86.289,85.7327,85.7516,154975.0
2015-08-26 15:30:00,90.96,91.4,90.9,91.11,107966.0,85.761,86.1759,85.7045,85.9025,107966.0
2015-08-26 15:40:00,91.13,91.82,91.07,91.45,234957.0,85.9213,86.5719,85.8647,86.223,234957.0
2015-08-26 15:50:00,91.44,91.87,91.36,91.67,390799.0,86.2136,86.619,86.1382,86.4304,390799.0
2015-08-27 09:30:00,93.15,93.31,92.68,93.09,282720.0,87.8259,87.9767,87.3827,87.7693,282720.0
2015-08-27 09:40:00,93.12,93.24,92.73,92.89,168282.0,87.7976,87.9107,87.4299,87.5807,168282.0
2015-08-27 09:50:00,92.87,93.04,92.41,92.64,159638.0,87.5619,87.7221,87.1282,87.345,159638.0
2015-08-27 10:00:00,92.64,92.8,92.38,92.79,135910.0,87.345,87.4959,87.0999,87.4864,135910.0
2015-08-27 10:10:00,92.8,93.02,92.65,92.81,93697.0,87.4959,87.7033,87.3544,87.5053,93697.0
2015-08-27 10:20:00,92.84,93.02,92.69,92.77,112837.0,87.5336,87.7033,87.3921,87.4676,112837.0
2015-08-27 10:30:00,92.78,92.81,92.51,92.67,74103.0,87.477,87.5053,87.2224,87.3733,74103.0
2015-08-27 10:40:00,92.66,93.22,92.64,93.17,92736.0,87.3639,87.8919,87.345,87.8447,92736.0
2015-08-27 10:50:00,93.15,93.15,92.95,93.06,94342.0,87.8259,87.8259,87.6373,87.741,94342.0
2015-08-27 11:00:00,93.05,93.49,93.0,93.3,94304.0,87.7316,88.1464,87.6844,87.9673,94304.0
2015-08-27 11:10:00,93.31,93.33,93.11,93.15,105338.0,87.9767,87.9956,87.7881,87.8259,105338.0
2015-08-27 11:20:00,93.13,93.26,92.98,93.03,85709.0,87.807,87.9296,87.6656,87.7127,85709.0
2015-08-27 11:30:00,93.07,93.07,92.82,92.82,88951.0,87.7504,87.7504,87.5147,87.5147,88951.0
2015-08-27 11:40:00,92.82,93.05,92.81,93.05,111693.0,87.5147,87.7316,87.5053,87.7316,111693.0
2015-08-27 11:50:00,93.05,93.3,93.02,93.19,54615.0,87.7316,87.9673,87.7033,87.8636,54615.0
2015-08-27 12:00:00,93.19,93.6,93.18,93.43,64265.0,87.8636,88.2501,87.8541,88.0899,64265.0
2015-08-27 12:10:00,93.45,93.57,93.35,93.47,47166.0,88.1087,88.2219,88.0144,88.1276,47166.0
2015-08-27 12:20:00,93.46,93.66,93.42,93.64,38800.0,88.1181,88.3067,88.0804,88.2878,38800.0
2015-08-27 12:30:00,93.65,93.78,93.55,93.74,79642.0,88.2973,88.4198,88.203,88.3821,79642.0
2015-08-27 12:40:00,93.73,93.76,93.61,93.74,79384.0,88.3727,88.401,88.2596,88.3821,79384.0
2015-08-27 12:50:00,93.74,94.18,93.74,94.13,119618.0,88.3821,88.797,88.3821,88.7498,119618.0
2015-08-27 13:00:00,94.12,94.14,93.9,94.04,70397.0,88.7404,88.7593,88.533,88.665,70397.0
2015-08-27 13:10:00,94.04,94.21,94.02,94.05,101762.0,88.665,88.8253,88.6461,88.6744,101762.0
2015-08-27 13:20:00,94.05,94.13,93.99,94.04,73216.0,88.6744,88.7498,88.6178,88.665,73216.0
2015-08-27 13:30:00,94.04,94.13,93.8,93.81,64545.0,88.665,88.7498,88.4387,88.4481,64545.0
2015-08-27 13:40:00,93.81,93.97,93.7,93.83,46091.0,88.4481,88.599,88.3444,88.467,46091.0
2015-08-27 13:50:00,93.81,93.98,93.75,93.98,73756.0,88.4481,88.6084,88.3916,88.6084,73756.0
2015-08-27 14:00:00,93.97,94.0,93.78,93.78,73291.0,88.599,88.6273,88.4198,88.4198,73291.0
2015-08-27 14:10:00,93.8,93.88,93.41,93.56,89167.0,88.4387,88.5141,88.071,88.2124,89167.0
2015-08-27 14:20:00,93.58,93.72,93.11,93.13,157614.0,88.2313,88.3633,87.7881,87.807,157614.0
2015-08-27 14:30:00,93.15,93.46,93.1,93.4,90327.0,87.8259,88.1181,87.7787,88.0616,90327.0
2015-08-27 14:40:00,93.39,93.4,92.85,92.85,112420.0,88.0521,88.0616,87.543,87.543,112420.0
2015-08-27 14:50:00,92.85,93.15,92.49,92.55,108637.0,87.543,87.8259,87.2036,87.2602,108637.0
2015-08-27 15:00:00,92.59,92.83,92.05,92.78,155534.0,87.2979,87.5241,86.7887,87.477,155534.0
2015-08-27 15:10:00,92.75,92.92,92.4,92.81,116195.0,87.4487,87.609,87.1187,87.5053,116195.0
2015-08-27 15:20:00,92.78,93.18,92.54,93.09,131625.0,87.477,87.8541,87.2507,87.7693,131625.0
2015-08-27 15:30:00,93.12,93.45,92.93,93.08,150168.0,87.7976,88.1087,87.6184,87.7599,150168.0
2015-08-27 15:40:00,93.08,93.57,92.96,93.55,380861.0,87.7599,88.2219,87.6467,88.203,380861.0
2015-08-27 15:50:00,93.56,94.07,93.47,94.05,436965.0,88.2124,88.6933,88.1276,88.6744,436965.0
2015-08-28 09:30:00,93.69,94.0,93.36,93.73,154271.0,88.335,88.6273,88.0239,88.3727,154271.0
2015-08-28 09:40:00,93.73,93.75,93.16,93.16,80211.0,88.3727,88.3916,87.8353,87.8353,80211.0
2015-08-28 09:50:00,93.2,93.71,93.15,93.62,88053.0,87.873,88.3538,87.8259,88.269,88053.0
2015-08-28 10:00:00,93.65,93.72,93.08,93.19,58177.0,88.2973,88.3633,87.7599,87.8636,58177.0
2015-08-28 10:10:00,93.18,93.48,93.06,93.37,90699.0,87.8541,88.137,87.741,88.0333,90699.0
2015-08-28 10:20:00,93.36,93.42,93.11,93.31,55826.0,88.0239,88.0804,87.7881,87.9767,55826.0
2015-08-28 10:30:00,93.3,93.54,93.28,93.33,68676.0,87.9673,88.1936,87.9484,87.9956,68676.0
2015-08-28 10:40:00,93.38,93.41,93.16,93.25,35542.0,88.0427,88.071,87.8353,87.9201,35542.0
2015-08-28 10:50:00,93.28,93.5,93.27,93.36,46425.0,87.9484,88.1559,87.939,88.0239,46425.0
2015-08-28 11:00:00,93.38,93.68,93.35,93.65,47285.0,88.0427,88.3256,88.0144,88.2973,47285.0
2015-08-28 11:10:00,93.65,93.84,93.62,93.81,41735.0,88.2973,88.4764,88.269,88.4481,41735.0
2015-08-28 11:20:00,93.84,94.12,93.84,94.07,37762.0,88.4764,88.7404,88.4764,88.6933,37762.0
2015-08-28 11:30:00,94.08,94.17,93.84,93.84,52408.0,88.7027,88.7876,88.4764,88.4764,52408.0
2015-08-28 11:40:00,93.83,93.83,93.57,93.6,32550.0,88.467,88.467,88.2219,88.2501,32550.0
2015-08-28 11:50:00,93.61,93.77,93.38,93.49,27432.0,88.2596,88.4104,88.0427,88.1464,27432.0
2015-08-28 12:00:00,93.5,93.67,93.46,93.53,24186.0,88.1559,88.3161,88.1181,88.1841,24186.0
2015-08-28 12:10:00,93.53,93.83,93.44,93.78,25223.0,88.1841,88.467,88.0993,88.4198,25223.0
2015-08-28 12:20:00,93.79,93.89,93.7,93.85,22104.0,88.4293,88.5236,88.3444,88.4858,22104.0
2015-08-28 12:30:00,93.87,94.03,93.84,93.92,20219.0,88.5047,88.6556,88.4764,88.5518,20219.0
2015-08-28 12:40:00,93.94,94.03,93.85,94.03,24218.0,88.5707,88.6556,88.4858,88.6556,24218.0
2015-08-28 12:50:00,94.02,94.09,93.8,93.82,37040.0,88.6461,88.7121,88.4387,88.4576,37040.0
2015-08-28 13:00:00,93.8,93.84,93.65,93.79,28799.0,88.4387,88.4764,88.2973,88.4293,28799.0
2015-08-28 13:10:00,93.79,93.93,93.74,93.9,29159.0,88.4293,88.5613,88.3821,88.533,29159.0
2015-08-28 13:20:00,93.91,93.95,93.63,93.64,37173.0,88.5424,88.5801,88.2784,88.2878,37173.0
2015-08-28 13:30:00,93.65,93.81,93.5,93.56,45564.0,88.2973,88.4481,88.1559,88.2124,45564.0
2015-08-28 13:40:00,93.55,93.74,93.48,93.67,33059.0,88.203,88.3821,88.137,88.3161,33059.0
2015-08-28 13:50:00,93.69,93.81,93.63,93.64,40997.0,88.335,88.4481,88.2784,88.2878,40997.0
2015-08-28 14:00:00,93.66,93.95,93.64,93.93,48567.0,88.3067,88.5801,88.2878,88.5613,48567.0
2015-08-28 14:10:00,93.95,93.95,93.71,93.83,44713.0,88.5801,88.5801,88.3538,88.467,44713.0
2015-08-28 14:20:00,93.85,94.0,93.83,93.91,65069.0,88.4858,88.6273,88.467,88.5424,65069.0
2015-08-28 14:30:00,93.91,93.98,93.66,93.84,58144.0,88.5424,88.6084,88.3067,88.4764,58144.0
2015-08-28 14:40:00,93.82,94.09,93.69,93.99,56212.0,88.4576,88.7121,88.335,88.6178,56212.0
2015-08-28 14:50:00,94.01,94.08,93.86,94.06,39427.0,88.6367,88.7027,88.4953,88.6838,39427.0
2015-08-28 15:00:00,94.07,94.09,93.83,93.9,68831.0,88.6933,88.7121,88.467,88.533,68831.0
2015-08-28 15:10:00,93.89,93.92,93.68,93.76,79366.0,88.5236,88.5518,88.3256,88.401,79366.0
2015-08-28 15:20:00,93.76,93.81,93.55,93.73,59873.0,88.401,88.4481,88.203,88.3727,59873.0
2015-08-28 15:30:00,93.72,93.75,93.45,93.52,61480.0,88.3633,88.3916,88.1087,88.1747,61480.0
2015-08-28 15:40:00,93.52,93.76,93.37,93.61,170791.0,88.1747,88.401,88.0333,88.2596,170791.0
2015-08-28 15:50:00,93.62,94.16,93.62,94.06,318432.0,88.269,88.7781,88.269,88.6838,318432.0
2015-08-31 09:30:00,93.42,93.64,93.18,93.22,164182.0,88.0804,88.2878,87.8541,87.8919,164182.0
2015-08-31 09:40:00,93.2,93.38,92.83,92.86,91257.0,87.873,88.0427,87.5241,87.5524,91257.0
2015-08-31 09:50:00,92.87,93.28,92.8,92.86,119203.0,87.5619,87.9484,87.4959,87.5524,119203.0
2015-08-31 10:00:00,92.84,92.99,92.64,92.9,107724.0,87.5336,87.675,87.345,87.5901,107724.0
2015-08-31 10:10:00,92.9,93.07,92.77,92.94,140081.0,87.5901,87.7504,87.4676,87.6279,140081.0
2015-08-31 10:20:00,92.91,93.05,92.81,93.03,116352.0,87.5996,87.7316,87.5053,87.7127,116352.0
2015-08-31 10:30:00,93.01,93.02,92.88,92.93,115385.0,87.6939,87.7033,87.5713,87.6184,115385.0
2015-08-31 10:40:00,92.96,93.03,92.75,92.8,200708.0,87.6467,87.7127,87.4487,87.4959,200708.0
2015-08-31 10:50:00,92.8,92.97,92.76,92.77,43537.0,87.4959,87.6561,87.4581,87.4676,43537.0
2015-08-31 11:00:00,92.77,92.79,92.53,92.6,46704.0,87.4676,87.4864,87.2413,87.3073,46704.0
2015-08-31 11:10:00,92.6,92.7,92.51,92.54,100937.0,87.3073,87.4016,87.2224,87.2507,100937.0
2015-08-31 11:20:00,92.55,92.62,92.49,92.53,103090.0,87.2602,87.3261,87.2036,87.2413,103090.0
2015-08-31 11:30:00,92.52,92.57,92.35,92.45,127971.0,87.2319,87.279,87.0716,87.1659,127971.0
2015-08-31 11:40:00,92.47,92.76,92.45,92.54,166906.0,87.1847,87.4581,87.1659,87.2507,166906.0
2015-08-31 11:50:00,92.53,92.53,92.25,92.41,58651.0,87.2413,87.2413,86.9773,87.1282,58651.0
2015-08-31 12:00:00,92.43,92.63,92.42,92.56,50052.0,87.147,87.3356,87.1376,87.2696,50052.0
2015-08-31 12:10:00,92.55,92.76,92.51,92.76,29720.0,87.2602,87.4581,87.2224,87.4581,29720.0
2015-08-31 12:20:00,92.76,92.78,92.59,92.62,50411.0,87.4581,87.477,87.2979,87.3261,50411.0
2015-08-31 12:30:00,92.62,92.63,92.44,92.53,62838.0,87.3261,87.3356,87.1564,87.2413,62838.0
2015-08-31 12:40:00,92.5,92.53,92.39,92.41,65071.0,87.213,87.2413,87.1093,87.1282,65071.0
2015-08-31 12:50:00,92.41,92.47,92.35,92.36,86123.0,87.1282,87.1847,87.0716,87.081,86123.0
2015-08-31 13:00:00,92.37,92.52,92.37,92.49,41690.0,87.0904,87.2319,87.0904,87.2036,41690.0
2015-08-31 13:10:00,92.49,92.52,92.37,92.41,44013.0,87.2036,87.2319,87.0904,87.1282,44013.0
2015-08-31 13:20:00,92.41,92.41,92.23,92.34,49598.0,87.1282,87.1282,86.9584,87.0622,49598.0
2015-08-31 13:30:00,92.35,92.39,92.17,92.27,44381.0,87.0716,87.1093,86.9019,86.9962,44381.0
2015-08-31 13:40:00,92.27,92.41,92.25,92.31,48504.0,86.9962,87.1282,86.9773,87.0339,48504.0
2015-08-31 13:50:00,92.29,92.4,92.26,92.37,32756.0,87.015,87.1187,86.9867,87.0904,32756.0
2015-08-31 14:00:00,92.39,92.53,92.23,92.27,68151.0,87.1093,87.2413,86.9584,86.9962,68151.0
2015-08-31 14:10:00,92.26,92.26,92.0,92.04,128612.0,86.9867,86.9867,86.7416,86.7793,128612.0
2015-08-31 14:20:00,92.05,92.32,92.05,92.27,52908.0,86.7887,87.0433,86.7887,86.9962,52908.0
2015-08-31 14:30:00,92.27,92.33,92.19,92.2,69219.0,86.9962,87.0527,86.9207,86.9302,69219.0
2015-08-31 14:40:00,92.22,92.31,92.12,92.21,71122.0,86.949,87.0339,86.8547,86.9396,71122.0
2015-08-31 14:50:00,92.19,92.26,92.11,92.24,94665.0,86.9207,86.9867,86.8453,86.9679,94665.0
2015-08-31 15:00:00,92.25,92.41,92.21,92.36,114079.0,86.9773,87.1282,86.9396,87.081,114079.0
2015-08-31 15:10:00,92.35,92.38,92.22,92.25,79787.0,87.0716,87.0999,86.949,86.9773,79787.0
2015-08-31 15:20:00,92.25,92.34,92.14,92.28,96961.0,86.9773,87.0622,86.8736,87.0056,96961.0
2015-08-31 15:30:00,92.28,92.55,92.26,92.3,96415.0,87.0056,87.2602,86.9867,87.0244,96415.0
2015-08-31 15:40:00,92.3,92.59,92.29,92.48,144276.0,87.0244,87.2979,87.015,87.1942,144276.0
2015-08-31 15:50:00,92.49,92.57,92.33,92.34,537941.0,87.2036,87.279,87.0527,87.0622,537941.0
2015-09-01 09:30:00,90.06,90.63,90.03,90.52,233934.0,84.9125,85.4499,84.8842,85.3462,233934.0
2015-09-01 09:40:00,90.5,90.8,90.15,90.49,196611.0,85.3273,85.6102,84.9973,85.3179,196611.0
2015-09-01 09:50:00,90.47,90.65,90.22,90.31,96132.0,85.299,85.4687,85.0633,85.1482,96132.0
2015-09-01 10:00:00,90.31,90.44,89.97,90.17,331309.0,85.1482,85.2708,84.8276,85.0162,331309.0
2015-09-01 10:10:00,90.2,90.38,90.05,90.19,120137.0,85.0445,85.2142,84.903,85.035,120137.0
2015-09-01 10:20:00,90.22,90.77,90.19,90.77,206001.0,85.0633,85.5819,85.035,85.5819,206001.0
2015-09-01 10:30:00,90.76,90.93,90.53,90.75,129898.0,85.5725,85.7327,85.3556,85.563,129898.0
2015-09-01 10:40:00,90.79,90.83,90.59,90.69,92388.0,85.6007,85.6385,85.4122,85.5065,92388.0
2015-09-01 10:50:00,90.67,90.71,90.48,90.68,76687.0,85.4876,85.5253,85.3085,85.497,76687.0
2015-09-01 11:00:00,90.71,90.85,90.45,90.81,64809.0,85.5253,85.6573,85.2802,85.6196,64809.0
2015-09-01 11:10:00,90.8,91.01,90.76,90.97,88424.0,85.6102,85.8082,85.5725,85.7705,88424.0
2015-09-01 11:20:00,90.97,91.04,90.89,90.93,135894.0,85.7705,85.8365,85.695,85.7327,135894.0
2015-09-01 11:30:00,90.93,91.04,90.83,90.88,94101.0,85.7327,85.8365,85.6385,85.6856,94101.0
2015-09-01 11:40:00,90.9,90.9,90.62,90.73,81571.0,85.7045,85.7045,85.4405,85.5442,81571.0
2015-09-01 11:50:00,90.73,90.76,90.52,90.54,64440.0,85.5442,85.5725,85.3462,85.365,64440.0
2015-09-01 12:00:00,90.55,90.65,90.43,90.44,100158.0,85.3745,85.4687,85.2613,85.2708,100158.0
2015-09-01 12:10:00,90.42,90.51,90.36,90.49,33753.0,85.2519,85.3368,85.1953,85.3179,33753.0
2015-09-01 12:20:00,90.49,90.51,90.21,90.26,59364.0,85.3179,85.3368,85.0539,85.101,59364.0
2015-09-01 12:30:00,90.24,90.25,90.05,90.16,66331.0,85.0822,85.0916,84.903,85.0068,66331.0
2015-09-01 12:40:00,90.16,90.25,89.93,89.93,131866.0,85.0068,85.0916,84.7899,84.7899,131866.0
2015-09-01 12:50:00,89.95,90.12,89.92,89.97,60910.0,84.8088,84.969,84.7805,84.8276,60910.0
2015-09-01 13:00:00,89.95,90.27,89.93,89.97,67937.0,84.8088,85.1105,84.7899,84.8276,67937.0
2015-09-01 13:10:00,89.96,90.07,89.7,89.81,105979.0,84.8182,84.9219,84.573,84.6768,105979.0
2015-09-01 13:20:00,89.81,90.05,89.73,89.99,62000.0,84.6768,84.903,84.6013,84.8465,62000.0
2015-09-01 13:30:00,89.97,90.06,89.82,89.88,88268.0,84.8276,84.9125,84.6862,84.7428,88268.0
2015-09-01 13:40:00,89.88,90.03,89.8,89.9,79836.0,84.7428,84.8842,84.6673,84.7616,79836.0
2015-09-01 13:50:00,89.92,89.99,89.83,89.9,65328.0,84.7805,84.8465,84.6956,84.7616,65328.0
2015-09-01 14:00:00,89.89,89.89,89.71,89.76,77299.0,84.7522,84.7522,84.5825,84.6296,77299.0
2015-09-01 14:10:00,89.75,89.79,89.48,89.49,81088.0,84.6202,84.6579,84.3656,84.375,81088.0
2015-09-01 14:20:00,89.49,89.79,89.45,89.7,123065.0,84.375,84.6579,84.3373,84.573,123065.0
2015-09-01 14:30:00,89.69,90.1,89.66,90.1,99498.0,84.5636,84.9502,84.5353,84.9502,99498.0
2015-09-01 14:40:00,90.1,90.12,89.84,89.86,103638.0,84.9502,84.969,84.705,84.7239,103638.0
2015-09-01 14:50:00,89.86,90.1,89.59,89.63,116295.0,84.7239,84.9502,84.4693,84.507,116295.0
2015-09-01 15:00:00,89.64,89.69,89.35,89.57,114086.0,84.5165,84.5636,84.2431,84.4505,114086.0
2015-09-01 15:10:00,89.54,89.74,89.42,89.43,102758.0,84.4222,84.6108,84.3091,84.3185,102758.0
2015-09-01 15:20:00,89.44,89.59,89.18,89.24,170284.0,84.3279,84.4693,84.0828,84.1393,170284.0
2015-09-01 15:30:00,89.23,89.33,88.98,89.01,205068.0,84.1299,84.2242,83.8942,83.9225,205068.0
2015-09-01 15:40:00,89.01,89.08,88.54,89.01,443820.0,83.9225,83.9885,83.4793,83.9225,443820.0
2015-09-01 15:50:00,89.0,89.48,88.9,89.11,528024.0,83.9131,84.3656,83.8188,84.0168,528024.0
2015-09-02 09:30:00,90.16,90.34,89.62,90.02,209892.0,85.0068,85.1765,84.4976,84.8748,209892.0
2015-09-02 09:40:00,90.04,90.17,89.59,89.98,101410.0,84.8936,85.0162,84.4693,84.837,101410.0
2015-09-02 09:50:00,90.0,90.02,89.58,89.73,161095.0,84.8559,84.8748,84.4599,84.6013,161095.0
2015-09-02 10:00:00,89.71,89.86,89.47,89.73,111943.0,84.5825,84.7239,84.3562,84.6013,111943.0
2015-09-02 10:10:00,89.75,89.86,89.21,89.22,89784.0,84.6202,84.7239,84.1111,84.1205,89784.0
2015-09-02 10:20:00,89.21,89.45,89.19,89.26,78083.0,84.1111,84.3373,84.0922,84.1582,78083.0
2015-09-02 10:30:00,89.25,89.28,89.05,89.06,81687.0,84.1488,84.1771,83.9602,83.9696,81687.0
2015-09-02 10:40:00,89.04,89.16,88.99,89.08,88499.0,83.9508,84.0639,83.9036,83.9885,88499.0
2015-09-02 10:50:00,89.1,89.31,89.09,89.26,55142.0,84.0073,84.2053,83.9979,84.1582,55142.0
2015-09-02 11:00:00,89.26,89.43,89.23,89.37,58216.0,84.1582,84.3185,84.1299,84.2619,58216.0
2015-09-02 11:10:00,89.38,89.55,89.26,89.5,54490.0,84.2713,84.4316,84.1582,84.3845,54490.0
2015-09-02 11:20:00,89.51,89.74,89.41,89.69,37565.0,84.3939,84.6108,84.2996,84.5636,37565.0
2015-09-02 11:30:00,89.7,89.72,89.4,89.48,40290.0,84.573,84.5919,84.2902,84.3656,40290.0
2015-09-02 11:40:00,89.46,89.66,89.45,89.55,79113.0,84.3468,84.5353,84.3373,84.4316,79113.0
2015-09-02 11:50:00,89.52,89.61,89.37,89.6,85744.0,84.4033,84.4882,84.2619,84.4788,85744.0
2015-09-02 12:00:00,89.59,89.65,89.49,89.54,78661.0,84.4693,84.5259,84.375,84.4222,78661.0
2015-09-02 12:10:00,89.55,89.57,89.4,89.57,90609.0,84.4316,84.4505,84.2902,84.4505,90609.0
2015-09-02 12:20:00,89.56,89.78,89.52,89.74,66523.0,84.441,84.6485,84.4033,84.6108,66523.0
2015-09-02 12:30:00,89.71,89.99,89.67,89.97,47222.0,84.5825,84.8465,84.5448,84.8276,47222.0
2015-09-02 12:40:00,89.97,90.16,89.88,90.12,55206.0,84.8276,85.0068,84.7428,84.969,55206.0
2015-09-02 12:50:00,90.11,90.32,89.96,90.25,52563.0,84.9596,85.1576,84.8182,85.0916,52563.0
2015-09-02 13:00:00,90.27,90.32,90.08,90.15,32611.0,85.1105,85.1576,84.9313,84.9973,32611.0
2015-09-02 13:10:00,90.16,90.28,90.16,90.24,30490.0,85.0068,85.1199,85.0068,85.0822,30490.0
2015-09-02 13:20:00,90.24,90.41,90.22,90.39,35362.0,85.0822,85.2425,85.0633,85.2236,35362.0
2015-09-02 13:30:00,90.39,90.42,90.16,90.2,90694.0,85.2236,85.2519,85.0068,85.0445,90694.0
2015-09-02 13:40:00,90.22,90.34,90.2,90.22,33115.0,85.0633,85.1765,85.0445,85.0633,33115.0
2015-09-02 13:50:00,90.22,90.28,90.07,90.2,42718.0,85.0633,85.1199,84.9219,85.0445,42718.0
2015-09-02 14:00:00,90.2,90.48,90.14,90.39,68266.0,85.0445,85.3085,84.9879,85.2236,68266.0
2015-09-02 14:10:00,90.36,90.57,90.3,90.32,93861.0,85.1953,85.3933,85.1388,85.1576,93861.0
2015-09-02 14:20:00,90.33,90.39,90.21,90.29,152915.0,85.167,85.2236,85.0539,85.1293,152915.0
2015-09-02 14:30:00,90.3,90.31,89.9,89.91,138407.0,85.1388,85.1482,84.7616,84.771,138407.0
2015-09-02 14:40:00,89.92,90.0,89.81,89.85,72790.0,84.7805,84.8559,84.6768,84.7145,72790.0
2015-09-02 14:50:00,89.86,90.04,89.85,90.04,71853.0,84.7239,84.8936,84.7145,84.8936,71853.0
2015-09-02 15:00:00,90.03,90.14,89.94,89.96,102867.0,84.8842,84.9879,84.7993,84.8182,102867.0
2015-09-02 15:10:00,89.97,90.02,89.66,89.79,110830.0,84.8276,84.8748,84.5353,84.6579,110830.0
2015-09-02 15:20:00,89.78,89.97,89.63,89.91,176868.0,84.6485,84.8276,84.507,84.771,176868.0
2015-09-02 15:30:00,89.91,90.05,89.87,89.92,210503.0,84.771,84.903,84.7333,84.7805,210503.0
2015-09-02 15:40:00,89.93,90.12,89.92,89.99,240022.0,84.7899,84.969,84.7805,84.8465,240022.0
2015-09-02 15:50:00,89.99,90.47,89.99,90.45,669477.0,84.8465,85.299,84.8465,85.2802,669477.0
2015-09-03 09:30:00,90.99,91.59,90.94,91.57,174685.0,85.7893,86.355,85.7422,86.3362,174685.0
2015-09-03 09:40:00,91.58,91.9,91.25,91.4,99772.0,86.3456,86.6473,86.0345,86.1759,99772.0
2015-09-03 09:50:00,91.44,91.55,91.25,91.41,62737.0,86.2136,86.3173,86.0345,86.1853,62737.0
2015-09-03 10:00:00,91.41,91.58,91.2,91.46,64777.0,86.1853,86.3456,85.9873,86.2325,64777.0
2015-09-03 10:10:00,91.45,91.84,91.43,91.84,83042.0,86.223,86.5907,86.2042,86.5907,83042.0
2015-09-03 10:20:00,91.84,92.02,91.81,91.95,49501.0,86.5907,86.7604,86.5624,86.6944,49501.0
2015-09-03 10:30:00,91.96,91.98,91.74,91.91,69144.0,86.7039,86.7227,86.4964,86.6567,69144.0
2015-09-03 10:40:00,91.93,92.02,91.86,92.02,48721.0,86.6756,86.7604,86.6096,86.7604,48721.0
2015-09-03 10:50:00,92.03,92.27,92.02,92.25,63022.0,86.7699,86.9962,86.7604,86.9773,63022.0
2015-09-03 11:00:00,92.26,92.35,92.1,92.18,91076.0,86.9867,87.0716,86.8359,86.9113,91076.0
2015-09-03 11:10:00,92.19,92.26,92.06,92.13,61461.0,86.9207,86.9867,86.7982,86.8642,61461.0
2015-09-03 11:20:00,92.13,92.13,91.98,92.03,57625.0,86.8642,86.8642,86.7227,86.7699,57625.0
2015-09-03 11:30:00,92.04,92.1,91.93,92.06,64700.0,86.7793,86.8359,86.6756,86.7982,64700.0
2015-09-03 11:40:00,92.05,92.18,91.99,92.03,64161.0,86.7887,86.9113,86.7322,86.7699,64161.0
2015-09-03 11:50:00,92.06,92.14,91.97,92.11,51481.0,86.7982,86.8736,86.7133,86.8453,51481.0
2015-09-03 12:00:00,92.1,92.2,92.06,92.11,47903.0,86.8359,86.9302,86.7982,86.8453,47903.0
2015-09-03 12:10:00,92.1,92.15,91.99,92.15,51330.0,86.8359,86.883,86.7322,86.883,51330.0
2015-09-03 12:20:00,92.14,92.16,92.05,92.07,40299.0,86.8736,86.8924,86.7887,86.8076,40299.0
2015-09-03 12:30:00,92.08,92.11,91.89,91.9,50019.0,86.817,86.8453,86.6379,86.6473,50019.0
2015-09-03 12:40:00,91.89,92.01,91.78,92.0,37477.0,86.6379,86.751,86.5342,86.7416,37477.0
2015-09-03 12:50:00,92.02,92.07,91.86,91.89,40097.0,86.7604,86.8076,86.6096,86.6379,40097.0
2015-09-03 13:00:00,91.9,91.92,91.53,91.58,46788.0,86.6473,86.6662,86.2985,86.3456,46788.0
2015-09-03 13:10:00,91.56,91.78,91.5,91.75,49021.0,86.3267,86.5342,86.2702,86.5059,49021.0
2015-09-03 13:20:00,91.75,91.88,91.69,91.82,42079.0,86.5059,86.6284,86.4493,86.5719,42079.0
2015-09-03 13:30:00,91.83,91.83,91.61,91.63,40787.0,86.5813,86.5813,86.3739,86.3927,40787.0
2015-09-03 13:40:00,91.62,91.7,91.47,91.7,36262.0,86.3833,86.4587,86.2419,86.4587,36262.0
2015-09-03 13:50:00,91.67,91.67,91.41,91.46,34629.0,86.4304,86.4304,86.1853,86.2325,34629.0
2015-09-03 14:00:00,91.45,91.58,91.26,91.27,42115.0,86.223,86.3456,86.0439,86.0533,42115.0
2015-09-03 14:10:00,91.28,91.49,91.28,91.42,49817.0,86.0627,86.2607,86.0627,86.1947,49817.0
2015-09-03 14:20:00,91.42,91.57,91.28,91.54,58498.0,86.1947,86.3362,86.0627,86.3079,58498.0
2015-09-03 14:30:00,91.55,91.72,91.43,91.72,39918.0,86.3173,86.4776,86.2042,86.4776,39918.0
2015-09-03 14:40:00,91.71,91.84,91.63,91.72,46392.0,86.4682,86.5907,86.3927,86.4776,46392.0
2015-09-03 14:50:00,91.72,91.75,91.52,91.62,53993.0,86.4776,86.5059,86.289,86.3833,53993.0
2015-09-03 15:00:00,91.61,91.71,91.4,91.43,49315.0,86.3739,86.4682,86.1759,86.2042,49315.0
2015-09-03 15:10:00,91.45,91.68,91.4,91.54,46630.0,86.223,86.4399,86.1759,86.3079,46630.0
2015-09-03 15:20:00,91.56,91.64,91.36,91.4,67424.0,86.3267,86.4022,86.1382,86.1759,67424.0
2015-09-03 15:30:00,91.37,91.43,91.09,91.26,95734.0,86.1476,86.2042,85.8836,86.0439,95734.0
2015-09-03 15:40:00,91.26,91.64,91.12,91.52,144926.0,86.0439,86.4022,85.9119,86.289,144926.0
2015-09-03 15:50:00,91.51,91.79,91.49,91.65,486433.0,86.2796,86.5436,86.2607,86.4116,486433.0
2015-09-04 09:30:00,90.75,90.92,90.26,90.62,222217.0,85.563,85.7233,85.101,85.4405,222217.0
2015-09-04 09:40:00,90.67,90.88,90.5,90.51,121695.0,85.4876,85.6856,85.3273,85.3368,121695.0
2015-09-04 09:50:00,90.47,90.47,90.0,90.38,123117.0,85.299,85.299,84.8559,85.2142,123117.0
2015-09-04 10:00:00,90.37,90.57,90.3,90.5,101907.0,85.2048,85.3933,85.1388,85.3273,101907.0
2015-09-04 10:10:00,90.53,90.55,90.36,90.43,91702.0,85.3556,85.3745,85.1953,85.2613,91702.0
2015-09-04 10:20:00,90.42,90.68,90.38,90.66,40318.0,85.2519,85.497,85.2142,85.4782,40318.0
2015-09-04 10:30:00,90.65,90.87,90.61,90.78,37384.0,85.4687,85.6762,85.431,85.5913,37384.0
2015-09-04 10:40:00,90.81,90.82,90.42,90.42,64464.0,85.6196,85.629,85.2519,85.2519,64464.0
2015-09-04 10:50:00,90.39,90.4,90.15,90.29,51624.0,85.2236,85.233,84.9973,85.1293,51624.0
2015-09-04 11:00:00,90.31,90.49,90.31,90.35,43394.0,85.1482,85.3179,85.1482,85.1859,43394.0
2015-09-04 11:10:00,90.35,90.57,90.3,90.52,34074.0,85.1859,85.3933,85.1388,85.3462,34074.0
2015-09-04 11:20:00,90.52,90.64,90.41,90.62,32711.0,85.3462,85.4593,85.2425,85.4405,32711.0
2015-09-04 11:30:00,90.62,90.62,90.31,90.36,43868.0,85.4405,85.4405,85.1482,85.1953,43868.0
2015-09-04 11:40:00,90.37,90.65,90.34,90.64,39885.0,85.2048,85.4687,85.1765,85.4593,39885.0
2015-09-04 11:50:00,90.64,90.78,90.63,90.63,47836.0,85.4593,85.5913,85.4499,85.4499,47836.0
2015-09-04 12:00:00,90.62,90.68,90.5,90.67,24263.0,85.4405,85.497,85.3273,85.4876,24263.0
2015-09-04 12:10:00,90.67,90.7,90.51,90.56,28406.0,85.4876,85.5159,85.3368,85.3839,28406.0
2015-09-04 12:20:00,90.55,90.6,90.44,90.46,36269.0,85.3745,85.4216,85.2708,85.2896,36269.0
2015-09-04 12:30:00,90.5,90.62,90.42,90.56,49557.0,85.3273,85.4405,85.2519,85.3839,49557.0
2015-09-04 12:40:00,90.54,90.56,90.38,90.49,32982.0,85.365,85.3839,85.2142,85.3179,32982.0
2015-09-04 12:50:00,90.5,90.56,90.32,90.32,34622.0,85.3273,85.3839,85.1576,85.1576,34622.0
2015-09-04 13:00:00,90.35,90.36,90.23,90.26,35220.0,85.1859,85.1953,85.0728,85.101,35220.0
2015-09-04 13:10:00,90.25,90.36,90.15,90.15,40311.0,85.0916,85.1953,84.9973,84.9973,40311.0
2015-09-04 13:20:00,90.13,90.16,89.89,90.03,110178.0,84.9785,85.0068,84.7522,84.8842,110178.0
2015-09-04 13:30:00,90.01,90.23,89.95,90.2,37327.0,84.8653,85.0728,84.8088,85.0445,37327.0
2015-09-04 13:40:00,90.22,90.24,90.12,90.15,28537.0,85.0633,85.0822,84.969,84.9973,28537.0
2015-09-04 13:50:00,90.16,90.24,90.01,90.05,49992.0,85.0068,85.0822,84.8653,84.903,49992.0
2015-09-04 14:00:00,90.06,90.1,89.98,90.05,55180.0,84.9125,84.9502,84.837,84.903,55180.0
2015-09-04 14:10:00,90.02,90.16,90.02,90.08,39419.0,84.8748,85.0068,84.8748,84.9313,39419.0
2015-09-04 14:20:00,90.06,90.1,89.92,90.05,41412.0,84.9125,84.9502,84.7805,84.903,41412.0
2015-09-04 14:30:00,90.05,90.08,89.9,89.97,50303.0,84.903,84.9313,84.7616,84.8276,50303.0
2015-09-04 14:40:00,90.0,90.35,90.0,90.27,75955.0,84.8559,85.1859,84.8559,85.1105,75955.0
2015-09-04 14:50:00,90.28,90.38,90.15,90.38,49630.0,85.1199,85.2142,84.9973,85.2142,49630.0
2015-09-04 15:00:00,90.38,90.54,90.29,90.39,80669.0,85.2142,85.365,85.1293,85.2236,80669.0
2015-09-04 15:10:00,90.4,90.46,90.22,90.35,66040.0,85.233,85.2896,85.0633,85.1859,66040.0
2015-09-04 15:20:00,90.33,90.45,90.2,90.42,64242.0,85.167,85.2802,85.0445,85.2519,64242.0
2015-09-04 15:30:00,90.46,90.62,90.29,90.48,78760.0,85.2896,85.4405,85.1293,85.3085,78760.0
2015-09-04 15:40:00,90.46,90.92,90.45,90.91,116270.0,85.2896,85.7233,85.2802,85.7139,116270.0
2015-09-04 15:50:00,90.93,90.93,90.47,90.54,362450.0,85.7327,85.7327,85.299,85.365,362450.0
2015-09-08 09:30:00,92.21,92.3,91.65,92.04,240175.0,86.9396,87.0244,86.4116,86.7793,240175.0
2015-09-08 09:40:00,92.01,92.31,91.95,92.29,117759.0,86.751,87.0339,86.6944,87.015,117759.0
2015-09-08 09:50:00,92.3,92.31,91.91,91.94,69730.0,87.0244,87.0339,86.6567,86.685,69730.0
2015-09-08 10:00:00,91.94,92.08,91.69,91.73,85485.0,86.685,86.817,86.4493,86.487,85485.0
2015-09-08 10:10:00,91.73,91.85,91.58,91.79,72227.0,86.487,86.6002,86.3456,86.5436,72227.0
2015-09-08 10:20:00,91.79,91.97,91.7,91.94,77874.0,86.5436,86.7133,86.4587,86.685,77874.0
2015-09-08 10:30:00,91.97,92.06,91.78,91.8,47328.0,86.7133,86.7982,86.5342,86.553,47328.0
2015-09-08 10:40:00,91.8,91.82,91.61,91.75,66281.0,86.553,86.5719,86.3739,86.5059,66281.0
2015-09-08 10:50:00,91.76,91.81,91.62,91.79,34700.0,86.5153,86.5624,86.3833,86.5436,34700.0
2015-09-08 11:00:00,91.78,91.87,91.7,91.81,50039.0,86.5342,86.619,86.4587,86.5624,50039.0
2015-09-08 11:10:00,91.81,92.08,91.81,92.03,59339.0,86.5624,86.817,86.5624,86.7699,59339.0
2015-09-08 11:20:00,92.02,92.18,91.98,92.11,40157.0,86.7604,86.9113,86.7227,86.8453,40157.0
2015-09-08 11:30:00,92.1,92.11,91.96,92.02,76699.0,86.8359,86.8453,86.7039,86.7604,76699.0
2015-09-08 11:40:00,92.01,92.09,91.98,92.02,57457.0,86.751,86.8264,86.7227,86.7604,57457.0
2015-09-08 11:50:00,92.02,92.07,91.96,92.03,90252.0,86.7604,86.8076,86.7039,86.7699,90252.0
2015-09-08 12:00:00,92.02,92.03,91.88,92.01,73816.0,86.7604,86.7699,86.6284,86.751,73816.0
2015-09-08 12:10:00,91.99,92.31,91.99,92.29,49135.0,86.7322,87.0339,86.7322,87.015,49135.0
2015-09-08 12:20:00,92.29,92.46,92.29,92.45,59135.0,87.015,87.1753,87.015,87.1659,59135.0
2015-09-08 12:30:00,92.45,92.48,92.38,92.42,58371.0,87.1659,87.1942,87.0999,87.1376,58371.0
2015-09-08 12:40:00,92.42,92.53,92.39,92.53,52499.0,87.1376,87.2413,87.1093,87.2413,52499.0
2015-09-08 12:50:00,92.53,92.59,92.45,92.47,65401.0,87.2413,87.2979,87.1659,87.1847,65401.0
2015-09-08 13:00:00,92.47,92.52,92.36,92.36,81408.0,87.1847,87.2319,87.081,87.081,81408.0
2015-09-08 13:10:00,92.37,92.43,92.34,92.38,57627.0,87.0904,87.147,87.0622,87.0999,57627.0
2015-09-08 13:20:00,92.36,92.44,92.33,92.43,58716.0,87.081,87.1564,87.0527,87.147,58716.0
2015-09-08 13:30:00,92.43,92.59,92.36,92.57,54751.0,87.147,87.2979,87.081,87.279,54751.0
2015-09-08 13:40:00,92.58,92.69,92.58,92.67,49037.0,87.2884,87.3921,87.2884,87.3733,49037.0
2015-09-08 13:50:00,92.67,92.76,92.62,92.73,42126.0,87.3733,87.4581,87.3261,87.4299,42126.0
2015-09-08 14:00:00,92.74,92.81,92.68,92.73,51313.0,87.4393,87.5053,87.3827,87.4299,51313.0
2015-09-08 14:10:00,92.73,92.75,92.6,92.73,38333.0,87.4299,87.4487,87.3073,87.4299,38333.0
2015-09-08 14:20:00,92.74,92.83,92.71,92.83,47766.0,87.4393,87.5241,87.411,87.5241,47766.0
2015-09-08 14:30:00,92.83,93.02,92.78,92.92,106104.0,87.5241,87.7033,87.477,87.609,106104.0
2015-09-08 14:40:00,92.93,93.07,92.92,92.99,58519.0,87.6184,87.7504,87.609,87.675,58519.0
2015-09-08 14:50:00,92.99,93.13,92.89,92.92,70249.0,87.675,87.807,87.5807,87.609,70249.0
2015-09-08 15:00:00,92.93,93.01,92.82,92.86,62156.0,87.6184,87.6939,87.5147,87.5524,62156.0
2015-09-08 15:10:00,92.86,92.89,92.69,92.72,127221.0,87.5524,87.5807,87.3921,87.4204,127221.0
2015-09-08 15:20:00,92.71,92.79,92.59,92.75,90073.0,87.411,87.4864,87.2979,87.4487,90073.0
2015-09-08 15:30:00,92.77,92.88,92.68,92.86,128266.0,87.4676,87.5713,87.3827,87.5524,128266.0
2015-09-08 15:40:00,92.86,92.86,92.72,92.82,189952.0,87.5524,87.5524,87.4204,87.5147,189952.0
2015-09-08 15:50:00,92.83,92.92,92.74,92.85,259643.0,87.5241,87.609,87.4393,87.543,259643.0
2015-09-09 09:30:00,90.98,93.55,90.98,92.97,594165.0,85.7799,88.203,85.7799,87.6561,594165.0
2015-09-09 09:40:00,92.97,93.14,92.51,92.7,339870.0,87.6561,87.8164,87.2224,87.4016,339870.0
2015-09-09 09:50:00,92.68,93.47,92.56,93.38,315038.0,87.3827,88.1276,87.2696,88.0427,315038.0
2015-09-09 10:00:00,93.36,93.38,92.77,92.89,125240.0,88.0239,88.0427,87.4676,87.5807,125240.0
2015-09-09 10:10:00,92.89,92.92,92.58,92.64,141321.0,87.5807,87.609,87.2884,87.345,141321.0
2015-09-09 10:20:00,92.65,92.91,92.62,92.7,160352.0,87.3544,87.5996,87.3261,87.4016,160352.0
2015-09-09 10:30:00,92.72,92.78,92.22,92.27,142846.0,87.4204,87.477,86.949,86.9962,142846.0
2015-09-09 10:40:00,92.27,92.28,92.01,92.25,140115.0,86.9962,87.0056,86.751,86.9773,140115.0
2015-09-09 10:50:00,92.25,92.27,92.06,92.1,82986.0,86.9773,86.9962,86.7982,86.8359,82986.0
2015-09-09 11:00:00,92.09,92.39,92.09,92.3,63797.0,86.8264,87.1093,86.8264,87.0244,63797.0
2015-09-09 11:10:00,92.3,92.43,92.29,92.32,64328.0,87.0244,87.147,87.015,87.0433,64328.0
2015-09-09 11:20:00,92.32,92.33,92.16,92.23,58491.0,87.0433,87.0527,86.8924,86.9584,58491.0
2015-09-09 11:30:00,92.25,92.54,92.25,92.34,124283.0,86.9773,87.2507,86.9773,87.0622,124283.0
2015-09-09 11:40:00,92.34,92.35,92.17,92.19,75300.0,87.0622,87.0716,86.9019,86.9207,75300.0
2015-09-09 11:50:00,92.19,92.2,91.96,92.07,224029.0,86.9207,86.9302,86.7039,86.8076,224029.0
2015-09-09 12:00:00,92.07,92.3,92.06,92.23,89049.0,86.8076,87.0244,86.7982,86.9584,89049.0
2015-09-09 12:10:00,92.25,92.33,92.24,92.32,69103.0,86.9773,87.0527,86.9679,87.0433,69103.0
2015-09-09 12:20:00,92.33,92.35,92.19,92.22,71030.0,87.0527,87.0716,86.9207,86.949,71030.0
2015-09-09 12:30:00,92.23,92.31,92.18,92.21,107498.0,86.9584,87.0339,86.9113,86.9396,107498.0
2015-09-09 12:40:00,92.21,92.22,92.02,92.02,70052.0,86.9396,86.949,86.7604,86.7604,70052.0
2015-09-09 12:50:00,92.03,92.15,91.97,92.1,66680.0,86.7699,86.883,86.7133,86.8359,66680.0
2015-09-09 13:00:00,92.1,92.11,91.91,92.0,149190.0,86.8359,86.8453,86.6567,86.7416,149190.0
2015-09-09 13:10:00,91.98,92.02,91.96,92.0,160790.0,86.7227,86.7604,86.7039,86.7416,160790.0
2015-09-09 13:20:00,92.0,92.0,91.75,91.8,71428.0,86.7416,86.7416,86.5059,86.553,71428.0
2015-09-09 13:30:00,91.79,91.79,91.53,91.55,112262.0,86.5436,86.5436,86.2985,86.3173,112262.0
2015-09-09 13:40:00,91.54,91.57,91.46,91.47,108639.0,86.3079,86.3362,86.2325,86.2419,108639.0
2015-09-09 13:50:00,91.46,91.48,91.25,91.3,116475.0,86.2325,86.2513,86.0345,86.0816,116475.0
2015-09-09 14:00:00,91.33,91.37,91.18,91.3,135469.0,86.1099,86.1476,85.9685,86.0816,135469.0
2015-09-09 14:10:00,91.3,91.32,91.24,91.25,143874.0,86.0816,86.1005,86.025,86.0345,143874.0
2015-09-09 14:20:00,91.24,91.24,90.86,90.95,141977.0,86.025,86.025,85.6667,85.7516,141977.0
2015-09-09 14:30:00,90.95,91.01,90.87,90.87,93477.0,85.7516,85.8082,85.6762,85.6762,93477.0
2015-09-09 14:40:00,90.88,90.89,90.52,90.61,153748.0,85.6856,85.695,85.3462,85.431,153748.0
2015-09-09 14:50:00,90.61,90.79,90.53,90.7,186571.0,85.431,85.6007,85.3556,85.5159,186571.0
2015-09-09 15:00:00,90.7,91.02,90.6,91.0,130358.0,85.5159,85.8176,85.4216,85.7987,130358.0
2015-09-09 15:10:00,90.99,91.08,90.76,90.97,164196.0,85.7893,85.8742,85.5725,85.7705,164196.0
2015-09-09 15:20:00,90.96,91.03,90.71,90.76,135092.0,85.761,85.827,85.5253,85.5725,135092.0
2015-09-09 15:30:00,90.76,90.76,90.47,90.47,200363.0,85.5725,85.5725,85.299,85.299,200363.0
2015-09-09 15:40:00,90.47,90.47,89.88,90.03,459924.0,85.299,85.299,84.7428,84.8842,459924.0
2015-09-09 15:50:00,90.03,90.11,89.77,90.02,719371.0,84.8842,84.9596,84.639,84.8748,719371.0
2015-09-10 09:30:00,89.8,90.27,89.71,90.13,345859.0,84.6673,85.1105,84.5825,84.9785,345859.0
2015-09-10 09:40:00,90.11,90.29,90.0,90.18,216978.0,84.9596,85.1293,84.8559,85.0256,216978.0
2015-09-10 09:50:00,90.16,90.46,90.12,90.2,263959.0,85.0068,85.2896,84.969,85.0445,263959.0
2015-09-10 10:00:00,90.21,90.3,90.0,90.2,173345.0,85.0539,85.1388,84.8559,85.0445,173345.0
2015-09-10 10:10:00,90.22,90.23,89.98,90.18,182236.0,85.0633,85.0728,84.837,85.0256,182236.0
2015-09-10 10:20:00,90.18,90.2,90.0,90.09,139965.0,85.0256,85.0445,84.8559,84.9408,139965.0
2015-09-10 10:30:00,90.09,90.35,90.08,90.31,135376.0,84.9408,85.1859,84.9313,85.1482,135376.0
2015-09-10 10:40:00,90.3,90.54,90.24,90.53,178391.0,85.1388,85.365,85.0822,85.3556,178391.0
2015-09-10 10:50:00,90.54,90.55,90.36,90.4,80479.0,85.365,85.3745,85.1953,85.233,80479.0
2015-09-10 11:00:00,90.41,90.45,90.28,90.29,153988.0,85.2425,85.2802,85.1199,85.1293,153988.0
2015-09-10 11:10:00,90.3,90.34,90.07,90.07,120250.0,85.1388,85.1765,84.9219,84.9219,120250.0
2015-09-10 11:20:00,90.07,90.12,89.99,90.1,108430.0,84.9219,84.969,84.8465,84.9502,108430.0
2015-09-10 11:30:00,90.12,90.23,90.05,90.17,91805.0,84.969,85.0728,84.903,85.0162,91805.0
2015-09-10 11:40:00,90.17,90.26,90.04,90.04,56595.0,85.0162,85.101,84.8936,84.8936,56595.0
2015-09-10 11:50:00,90.07,90.11,89.98,90.08,101586.0,84.9219,84.9596,84.837,84.9313,101586.0
2015-09-10 12:00:00,90.09,90.23,90.03,90.2,77913.0,84.9408,85.0728,84.8842,85.0445,77913.0
2015-09-10 12:10:00,90.2,90.27,90.08,90.08,157399.0,85.0445,85.1105,84.9313,84.9313,157399.0
2015-09-10 12:20:00,90.07,90.25,90.06,90.19,88866.0,84.9219,85.0916,84.9125,85.035,88866.0
2015-09-10 12:30:00,90.19,90.3,90.15,90.3,94032.0,85.035,85.1388,84.9973,85.1388,94032.0
2015-09-10 12:40:00,90.29,90.31,90.19,90.3,107395.0,85.1293,85.1482,85.035,85.1388,107395.0
2015-09-10 12:50:00,90.29,90.3,90.13,90.25,117809.0,85.1293,85.1388,84.9785,85.0916,117809.0
2015-09-10 13:00:00,90.24,90.3,90.16,90.18,82022.0,85.0822,85.1388,85.0068,85.0256,82022.0
2015-09-10 13:10:00,90.19,90.29,90.14,90.19,82008.0,85.035,85.1293,84.9879,85.035,82008.0
2015-09-10 13:20:00,90.19,90.38,90.15,90.34,187134.0,85.035,85.2142,84.9973,85.1765,187134.0
2015-09-10 13:30:00,90.36,90.69,90.34,90.64,207177.0,85.1953,85.5065,85.1765,85.4593,207177.0
2015-09-10 13:40:00,90.64,90.65,90.43,90.54,110512.0,85.4593,85.4687,85.2613,85.365,110512.0
2015-09-10 13:50:00,90.54,90.6,90.38,90.43,57979.0,85.365,85.4216,85.2142,85.2613,57979.0
2015-09-10 14:00:00,90.43,90.52,90.37,90.42,62937.0,85.2613,85.3462,85.2048,85.2519,62937.0
2015-09-10 14:10:00,90.42,90.49,90.27,90.29,114810.0,85.2519,85.3179,85.1105,85.1293,114810.0
2015-09-10 14:20:00,90.27,90.32,90.15,90.16,160538.0,85.1105,85.1576,84.9973,85.0068,160538.0
2015-09-10 14:30:00,90.16,90.2,90.04,90.18,142703.0,85.0068,85.0445,84.8936,85.0256,142703.0
2015-09-10 14:40:00,90.17,90.21,90.04,90.05,88758.0,85.0162,85.0539,84.8936,84.903,88758.0
2015-09-10 14:50:00,90.06,90.1,89.91,89.93,148264.0,84.9125,84.9502,84.771,84.7899,148264.0
2015-09-10 15:00:00,89.94,90.0,89.88,90.0,182115.0,84.7993,84.8559,84.7428,84.8559,182115.0
2015-09-10 15:10:00,90.0,90.04,89.88,89.95,289524.0,84.8559,84.8936,84.7428,84.8088,289524.0
2015-09-10 15:20:00,89.95,90.0,89.81,89.93,180408.0,84.8088,84.8559,84.6768,84.7899,180408.0
2015-09-10 15:30:00,89.93,89.94,89.75,89.87,153265.0,84.7899,84.7993,84.6202,84.7333,153265.0
2015-09-10 15:40:00,89.86,89.86,89.58,89.74,316301.0,84.7239,84.7239,84.4599,84.6108,316301.0
2015-09-10 15:50:00,89.74,89.89,89.55,89.7,617282.0,84.6108,84.7522,84.4316,84.573,617282.0
2015-09-11 09:30:00,89.51,89.79,89.46,89.76,267036.0,84.3939,84.6579,84.3468,84.6296,267036.0
2015-09-11 09:40:00,89.73,89.82,89.64,89.67,125203.0,84.6013,84.6862,84.5165,84.5448,125203.0
2015-09-11 09:50:00,89.66,89.94,89.65,89.82,89446.0,84.5353,84.7993,84.5259,84.6862,89446.0
2015-09-11 10:00:00,89.8,90.15,89.75,90.13,92517.0,84.6673,84.9973,84.6202,84.9785,92517.0
2015-09-11 10:10:00,90.14,90.38,90.03,90.35,181130.0,84.9879,85.2142,84.8842,85.1859,181130.0
2015-09-11 10:20:00,90.36,90.52,90.31,90.33,83484.0,85.1953,85.3462,85.1482,85.167,83484.0
2015-09-11 10:30:00,90.34,90.5,90.3,90.48,63627.0,85.1765,85.3273,85.1388,85.3085,63627.0
2015-09-11 10:40:00,90.5,90.62,90.44,90.5,77044.0,85.3273,85.4405,85.2708,85.3273,77044.0
2015-09-11 10:50:00,90.49,90.52,90.34,90.41,124738.0,85.3179,85.3462,85.1765,85.2425,124738.0
2015-09-11 11:00:00,90.4,90.57,90.38,90.5,111565.0,85.233,85.3933,85.2142,85.3273,111565.0
2015-09-11 11:10:00,90.5,90.57,90.43,90.52,141557.0,85.3273,85.3933,85.2613,85.3462,141557.0
2015-09-11 11:20:00,90.53,90.73,90.47,90.72,46900.0,85.3556,85.5442,85.299,85.5347,46900.0
2015-09-11 11:30:00,90.71,90.8,90.57,90.79,80748.0,85.5253,85.6102,85.3933,85.6007,80748.0
2015-09-11 11:40:00,90.8,90.84,90.64,90.74,69955.0,85.6102,85.6479,85.4593,85.5536,69955.0
2015-09-11 11:50:00,90.73,91.01,90.73,90.94,94330.0,85.5442,85.8082,85.5442,85.7422,94330.0
2015-09-11 12:00:00,90.95,91.17,90.94,91.01,52156.0,85.7516,85.959,85.7422,85.8082,52156.0
2015-09-11 12:10:00,91.02,91.21,91.02,91.13,57338.0,85.8176,85.9967,85.8176,85.9213,57338.0
2015-09-11 12:20:00,91.12,91.19,91.03,91.15,53966.0,85.9119,85.9779,85.827,85.9402,53966.0
2015-09-11 12:30:00,91.14,91.22,90.91,90.91,76382.0,85.9307,86.0062,85.7139,85.7139,76382.0
2015-09-11 12:40:00,90.92,91.14,90.89,91.13,37396.0,85.7233,85.9307,85.695,85.9213,37396.0
2015-09-11 12:50:00,91.15,91.26,91.13,91.17,43554.0,85.9402,86.0439,85.9213,85.959,43554.0
2015-09-11 13:00:00,91.17,91.21,91.02,91.04,45248.0,85.959,85.9967,85.8176,85.8365,45248.0
2015-09-11 13:10:00,91.03,91.05,90.94,90.96,38522.0,85.827,85.8459,85.7422,85.761,38522.0
2015-09-11 13:20:00,90.96,90.98,90.74,90.74,64966.0,85.761,85.7799,85.5536,85.5536,64966.0
2015-09-11 13:30:00,90.74,90.8,90.64,90.7,58825.0,85.5536,85.6102,85.4593,85.5159,58825.0
2015-09-11 13:40:00,90.7,90.7,90.6,90.64,45610.0,85.5159,85.5159,85.4216,85.4593,45610.0
2015-09-11 13:50:00,90.64,90.74,90.63,90.65,54461.0,85.4593,85.5536,85.4499,85.4687,54461.0
2015-09-11 14:00:00,90.64,90.69,90.58,90.64,64758.0,85.4593,85.5065,85.4027,85.4593,64758.0
2015-09-11 14:10:00,90.63,90.72,90.61,90.69,49909.0,85.4499,85.5347,85.431,85.5065,49909.0
2015-09-11 14:20:00,90.69,90.9,90.69,90.89,62510.0,85.5065,85.7045,85.5065,85.695,62510.0
2015-09-11 14:30:00,90.89,91.09,90.88,91.04,69026.0,85.695,85.8836,85.6856,85.8365,69026.0
2015-09-11 14:40:00,91.03,91.03,90.88,90.93,44708.0,85.827,85.827,85.6856,85.7327,44708.0
2015-09-11 14:50:00,90.93,90.96,90.87,90.94,47272.0,85.7327,85.761,85.6762,85.7422,47272.0
2015-09-11 15:00:00,90.94,91.08,90.91,90.95,75172.0,85.7422,85.8742,85.7139,85.7516,75172.0
2015-09-11 15:10:00,90.95,91.05,90.94,90.95,94249.0,85.7516,85.8459,85.7422,85.7516,94249.0
2015-09-11 15:20:00,90.94,90.99,90.85,90.94,72506.0,85.7422,85.7893,85.6573,85.7422,72506.0
2015-09-11 15:30:00,90.94,90.97,90.81,90.96,81056.0,85.7422,85.7705,85.6196,85.761,81056.0
2015-09-11 15:40:00,90.96,91.01,90.86,90.9,170361.0,85.761,85.8082,85.6667,85.7045,170361.0
2015-09-11 15:50:00,90.9,91.42,90.9,91.35,457715.0,85.7045,86.1947,85.7045,86.1287,457715.0
2015-09-14 09:30:00,91.28,91.45,90.83,90.97,103539.0,86.0627,86.223,85.6385,85.7705,103539.0
2015-09-14 09:40:00,90.98,91.13,90.83,90.84,61577.0,85.7799,85.9213,85.6385,85.6479,61577.0
2015-09-14 09:50:00,90.82,91.01,90.73,90.91,63640.0,85.629,85.8082,85.5442,85.7139,63640.0
2015-09-14 10:00:00,90.9,91.14,90.83,91.0,78571.0,85.7045,85.9307,85.6385,85.7987,78571.0
2015-09-14 10:10:00,91.0,91.21,90.99,91.16,70378.0,85.7987,85.9967,85.7893,85.9496,70378.0
2015-09-14 10:20:00,91.17,91.23,91.09,91.09,46899.0,85.959,86.0156,85.8836,85.8836,46899.0
2015-09-14 10:30:00,91.1,91.31,91.07,91.27,49521.0,85.893,86.091,85.8647,86.0533,49521.0
2015-09-14 10:40:00,91.28,91.32,91.18,91.26,46356.0,86.0627,86.1005,85.9685,86.0439,46356.0
2015-09-14 10:50:00,91.27,91.29,91.06,91.15,61737.0,86.0533,86.0722,85.8553,85.9402,61737.0
2015-09-14 11:00:00,91.15,91.3,91.14,91.24,50757.0,85.9402,86.0816,85.9307,86.025,50757.0
2015-09-14 11:10:00,91.25,91.25,91.11,91.16,48252.0,86.0345,86.0345,85.9025,85.9496,48252.0
2015-09-14 11:20:00,91.17,91.19,90.99,91.03,57427.0,85.959,85.9779,85.7893,85.827,57427.0
2015-09-14 11:30:00,91.03,91.04,90.88,90.9,52897.0,85.827,85.8365,85.6856,85.7045,52897.0
2015-09-14 11:40:00,90.9,90.97,90.72,90.78,117829.0,85.7045,85.7705,85.5347,85.5913,117829.0
2015-09-14 11:50:00,90.78,90.88,90.73,90.73,66634.0,85.5913,85.6856,85.5442,85.5442,66634.0
2015-09-14 12:00:00,90.74,90.74,90.65,90.7,57498.0,85.5536,85.5536,85.4687,85.5159,57498.0
2015-09-14 12:10:00,90.7,90.72,90.55,90.72,59322.0,85.5159,85.5347,85.3745,85.5347,59322.0
2015-09-14 12:20:00,90.71,90.85,90.68,90.83,42648.0,85.5253,85.6573,85.497,85.6385,42648.0
2015-09-14 12:30:00,90.82,90.99,90.76,90.93,38217.0,85.629,85.7893,85.5725,85.7327,38217.0
2015-09-14 12:40:00,90.91,90.96,90.81,90.84,35903.0,85.7139,85.761,85.6196,85.6479,35903.0
2015-09-14 12:50:00,90.84,91.01,90.81,90.98,46850.0,85.6479,85.8082,85.6196,85.7799,46850.0
2015-09-14 13:00:00,90.98,91.0,90.87,90.99,76470.0,85.7799,85.7987,85.6762,85.7893,76470.0
2015-09-14 13:10:00,90.99,91.15,90.97,91.15,106016.0,85.7893,85.9402,85.7705,85.9402,106016.0
2015-09-14 13:20:00,91.14,91.15,90.92,90.99,55944.0,85.9307,85.9402,85.7233,85.7893,55944.0
2015-09-14 13:30:00,90.99,91.11,90.98,91.09,54683.0,85.7893,85.9025,85.7799,85.8836,54683.0
2015-09-14 13:40:00,91.09,91.38,91.08,91.31,106501.0,85.8836,86.157,85.8742,86.091,106501.0
2015-09-14 13:50:00,91.31,91.45,91.18,91.4,85125.0,86.091,86.223,85.9685,86.1759,85125.0
2015-09-14 14:00:00,91.39,91.39,91.1,91.13,49229.0,86.1665,86.1665,85.893,85.9213,49229.0
2015-09-14 14:10:00,91.14,91.2,91.11,91.15,50963.0,85.9307,85.9873,85.9025,85.9402,50963.0
2015-09-14 14:20:00,91.15,91.2,91.04,91.06,56074.0,85.9402,85.9873,85.8365,85.8553,56074.0
2015-09-14 14:30:00,91.03,91.09,90.93,91.08,52409.0,85.827,85.8836,85.7327,85.8742,52409.0
2015-09-14 14:40:00,91.08,91.14,90.98,90.98,53617.0,85.8742,85.9307,85.7799,85.7799,53617.0
2015-09-14 14:50:00,90.99,91.11,90.92,90.97,78640.0,85.7893,85.9025,85.7233,85.7705,78640.0
2015-09-14 15:00:00,90.97,90.97,90.79,90.82,59848.0,85.7705,85.7705,85.6007,85.629,59848.0
2015-09-14 15:10:00,90.83,91.04,90.83,90.94,78542.0,85.6385,85.8365,85.6385,85.7422,78542.0
2015-09-14 15:20:00,90.95,91.02,90.87,90.94,93998.0,85.7516,85.8176,85.6762,85.7422,93998.0
2015-09-14 15:30:00,90.94,90.96,90.71,90.73,107193.0,85.7422,85.761,85.5253,85.5442,107193.0
2015-09-14 15:40:00,90.74,90.82,90.67,90.67,149058.0,85.5536,85.629,85.4876,85.4876,149058.0
2015-09-14 15:50:00,90.68,90.93,90.67,90.92,354469.0,85.497,85.7327,85.4876,85.7233,354469.0
2015-09-15 09:30:00,91.28,91.43,90.75,90.8,123126.0,86.0627,86.2042,85.563,85.6102,123126.0
2015-09-15 09:40:00,90.77,90.78,90.18,90.27,194605.0,85.5819,85.5913,85.0256,85.1105,194605.0
2015-09-15 09:50:00,90.29,90.58,90.28,90.57,112873.0,85.1293,85.4027,85.1199,85.3933,112873.0
2015-09-15 10:00:00,90.58,90.71,90.5,90.6,55041.0,85.4027,85.5253,85.3273,85.4216,55041.0
2015-09-15 10:10:00,90.61,90.88,90.61,90.85,154895.0,85.431,85.6856,85.431,85.6573,154895.0
2015-09-15 10:20:00,90.84,91.07,90.75,90.96,193662.0,85.6479,85.8647,85.563,85.761,193662.0
2015-09-15 10:30:00,90.96,91.23,90.96,91.1,118829.0,85.761,86.0156,85.761,85.893,118829.0
2015-09-15 10:40:00,91.13,91.23,91.05,91.11,150826.0,85.9213,86.0156,85.8459,85.9025,150826.0
2015-09-15 10:50:00,91.12,91.3,91.09,91.28,55535.0,85.9119,86.0816,85.8836,86.0627,55535.0
2015-09-15 11:00:00,91.3,91.49,91.16,91.43,91711.0,86.0816,86.2607,85.9496,86.2042,91711.0
2015-09-15 11:10:00,91.43,91.49,91.36,91.4,56749.0,86.2042,86.2607,86.1382,86.1759,56749.0
2015-09-15 11:20:00,91.4,91.58,91.38,91.53,64298.0,86.1759,86.3456,86.157,86.2985,64298.0
2015-09-15 11:30:00,91.52,91.59,91.34,91.4,45577.0,86.289,86.355,86.1193,86.1759,45577.0
2015-09-15 11:40:00,91.41,91.57,91.39,91.54,64295.0,86.1853,86.3362,86.1665,86.3079,64295.0
2015-09-15 11:50:00,91.53,91.58,91.41,91.56,52961.0,86.2985,86.3456,86.1853,86.3267,52961.0
2015-09-15 12:00:00,91.58,91.67,91.55,91.62,36427.0,86.3456,86.4304,86.3173,86.3833,36427.0
2015-09-15 12:10:00,91.62,91.8,91.6,91.71,41244.0,86.3833,86.553,86.3644,86.4682,41244.0
2015-09-15 12:20:00,91.71,91.74,91.63,91.74,44048.0,86.4682,86.4964,86.3927,86.4964,44048.0
2015-09-15 12:30:00,91.76,91.81,91.7,91.79,65311.0,86.5153,86.5624,86.4587,86.5436,65311.0
2015-09-15 12:40:00,91.8,91.84,91.66,91.71,40664.0,86.553,86.5907,86.421,86.4682,40664.0
2015-09-15 12:50:00,91.7,91.76,91.67,91.68,36976.0,86.4587,86.5153,86.4304,86.4399,36976.0
2015-09-15 13:00:00,91.68,91.85,91.63,91.83,67856.0,86.4399,86.6002,86.3927,86.5813,67856.0
2015-09-15 13:10:00,91.82,92.02,91.79,91.95,57119.0,86.5719,86.7604,86.5436,86.6944,57119.0
2015-09-15 13:20:00,91.95,92.14,91.95,92.14,62051.0,86.6944,86.8736,86.6944,86.8736,62051.0
2015-09-15 13:30:00,92.15,92.27,92.08,92.13,99705.0,86.883,86.9962,86.817,86.8642,99705.0
2015-09-15 13:40:00,92.14,92.35,92.14,92.28,57702.0,86.8736,87.0716,86.8736,87.0056,57702.0
2015-09-15 13:50:00,92.27,92.27,92.13,92.15,48604.0,86.9962,86.9962,86.8642,86.883,48604.0
2015-09-15 14:00:00,92.15,92.32,92.13,92.31,54519.0,86.883,87.0433,86.8642,87.0339,54519.0
2015-09-15 14:10:00,92.3,92.48,92.27,92.3,114150.0,87.0244,87.1942,86.9962,87.0244,114150.0
2015-09-15 14:20:00,92.3,92.39,92.18,92.38,131154.0,87.0244,87.1093,86.9113,87.0999,131154.0
2015-09-15 14:30:00,92.39,92.47,92.35,92.39,54251.0,87.1093,87.1847,87.0716,87.1093,54251.0
2015-09-15 14:40:00,92.38,92.47,92.31,92.4,85881.0,87.0999,87.1847,87.0339,87.1187,85881.0
2015-09-15 14:50:00,92.4,92.49,92.32,92.48,79093.0,87.1187,87.2036,87.0433,87.1942,79093.0
2015-09-15 15:00:00,92.48,92.54,92.45,92.51,96687.0,87.1942,87.2507,87.1659,87.2224,96687.0
2015-09-15 15:10:00,92.52,92.6,92.43,92.43,80914.0,87.2319,87.3073,87.147,87.147,80914.0
2015-09-15 15:20:00,92.45,92.46,92.28,92.38,170115.0,87.1659,87.1753,87.0056,87.0999,170115.0
2015-09-15 15:30:00,92.38,92.42,92.21,92.21,145215.0,87.0999,87.1376,86.9396,86.9396,145215.0
2015-09-15 15:40:00,92.21,92.36,92.1,92.16,174071.0,86.9396,87.081,86.8359,86.8924,174071.0
2015-09-15 15:50:00,92.16,92.21,92.04,92.13,298869.0,86.8924,86.9396,86.7793,86.8642,298869.0
2015-09-16 09:30:00,92.32,92.66,92.04,92.5,111277.0,87.0433,87.3639,86.7793,87.213,111277.0
2015-09-16 09:40:00,92.5,92.55,92.15,92.22,159396.0,87.213,87.2602,86.883,86.949,159396.0
2015-09-16 09:50:00,92.22,92.36,92.19,92.3,24173.0,86.949,87.081,86.9207,87.0244,24173.0
2015-09-16 10:00:00,92.3,92.3,92.01,92.22,53182.0,87.0244,87.0244,86.751,86.949,53182.0
2015-09-16 10:10:00,92.22,92.45,92.18,92.37,76953.0,86.949,87.1659,86.9113,87.0904,76953.0
2015-09-16 10:20:00,92.41,92.48,92.31,92.36,45423.0,87.1282,87.1942,87.0339,87.081,45423.0
2015-09-16 10:30:00,92.33,92.4,92.14,92.22,41497.0,87.0527,87.1187,86.8736,86.949,41497.0
2015-09-16 10:40:00,92.23,92.23,91.96,92.02,58990.0,86.9584,86.9584,86.7039,86.7604,58990.0
2015-09-16 10:50:00,92.01,92.01,91.87,91.95,70624.0,86.751,86.751,86.619,86.6944,70624.0
2015-09-16 11:00:00,91.95,92.18,91.88,92.18,52663.0,86.6944,86.9113,86.6284,86.9113,52663.0
2015-09-16 11:10:00,92.19,92.24,92.07,92.2,75114.0,86.9207,86.9679,86.8076,86.9302,75114.0
2015-09-16 11:20:00,92.2,92.37,92.18,92.31,72393.0,86.9302,87.0904,86.9113,87.0339,72393.0
2015-09-16 11:30:00,92.3,92.37,92.21,92.28,85969.0,87.0244,87.0904,86.9396,87.0056,85969.0
2015-09-16 11:40:00,92.27,92.36,92.23,92.3,65866.0,86.9962,87.081,86.9584,87.0244,65866.0
2015-09-16 11:50:00,92.29,92.34,92.25,92.33,25159.0,87.015,87.0622,86.9773,87.0527,25159.0
2015-09-16 12:00:00,92.32,92.41,92.22,92.22,32594.0,87.0433,87.1282,86.949,86.949,32594.0
2015-09-16 12:10:00,92.23,92.32,92.21,92.3,43536.0,86.9584,87.0433,86.9396,87.0244,43536.0
2015-09-16 12:20:00,92.3,92.34,92.22,92.28,38803.0,87.0244,87.0622,86.949,87.0056,38803.0
2015-09-16 12:30:00,92.29,92.34,92.19,92.34,47664.0,87.015,87.0622,86.9207,87.0622,47664.0
2015-09-16 12:40:00,92.34,92.34,92.2,92.24,35137.0,87.0622,87.0622,86.9302,86.9679,35137.0
2015-09-16 12:50:00,92.25,92.31,92.21,92.26,44348.0,86.9773,87.0339,86.9396,86.9867,44348.0
2015-09-16 13:00:00,92.26,92.27,92.15,92.22,44900.0,86.9867,86.9962,86.883,86.949,44900.0
2015-09-16 13:10:00,92.22,92.28,92.2,92.25,38819.0,86.949,87.0056,86.9302,86.9773,38819.0
2015-09-16 13:20:00,92.25,92.31,92.2,92.26,43036.0,86.9773,87.0339,86.9302,86.9867,43036.0
2015-09-16 13:30:00,92.27,92.33,92.26,92.27,53024.0,86.9962,87.0527,86.9867,86.9962,53024.0
2015-09-16 13:40:00,92.28,92.32,92.27,92.29,26933.0,87.0056,87.0433,86.9962,87.015,26933.0
2015-09-16 13:50:00,92.29,92.47,92.29,92.47,45918.0,87.015,87.1847,87.015,87.1847,45918.0
2015-09-16 14:00:00,92.47,92.47,92.31,92.37,35042.0,87.1847,87.1847,87.0339,87.0904,35042.0
2015-09-16 14:10:00,92.38,92.4,92.21,92.24,59954.0,87.0999,87.1187,86.9396,86.9679,59954.0
2015-09-16 14:20:00,92.23,92.3,92.15,92.28,88734.0,86.9584,87.0244,86.883,87.0056,88734.0
2015-09-16 14:30:00,92.28,92.3,92.18,92.2,44680.0,87.0056,87.0244,86.9113,86.9302,44680.0
2015-09-16 14:40:00,92.2,92.34,92.18,92.3,59302.0,86.9302,87.0622,86.9113,87.0244,59302.0
2015-09-16 14:50:00,92.29,92.4,92.19,92.33,67771.0,87.015,87.1187,86.9207,87.0527,67771.0
2015-09-16 15:00:00,92.34,92.44,92.29,92.34,52574.0,87.0622,87.1564,87.015,87.0622,52574.0
2015-09-16 15:10:00,92.35,92.53,92.35,92.45,84426.0,87.0716,87.2413,87.0716,87.1659,84426.0
2015-09-16 15:20:00,92.47,92.64,92.43,92.6,85668.0,87.1847,87.345,87.147,87.3073,85668.0
2015-09-16 15:30:00,92.58,92.66,92.55,92.61,89833.0,87.2884,87.3639,87.2602,87.3167,89833.0
2015-09-16 15:40:00,92.62,92.66,92.51,92.6,113289.0,87.3261,87.3639,87.2224,87.3073,113289.0
2015-09-16 15:50:00,92.6,92.77,92.56,92.73,631779.0,87.3073,87.4676,87.2696,87.4299,631779.0
2015-09-17 09:30:00,92.65,92.97,92.63,92.83,103271.0,87.3544,87.6561,87.3356,87.5241,103271.0
2015-09-17 09:40:00,92.81,92.95,92.73,92.85,74643.0,87.5053,87.6373,87.4299,87.543,74643.0
2015-09-17 09:50:00,92.86,92.98,92.75,92.98,47685.0,87.5524,87.6656,87.4487,87.6656,47685.0
2015-09-17 10:00:00,92.95,93.22,92.92,92.99,54270.0,87.6373,87.8919,87.609,87.675,54270.0
2015-09-17 10:10:00,92.97,93.05,92.92,92.96,56996.0,87.6561,87.7316,87.609,87.6467,56996.0
2015-09-17 10:20:00,92.96,93.03,92.87,92.9,44101.0,87.6467,87.7127,87.5619,87.5901,44101.0
2015-09-17 10:30:00,92.91,92.97,92.86,92.95,61388.0,87.5996,87.6561,87.5524,87.6373,61388.0
2015-09-17 10:40:00,92.96,93.13,92.94,93.13,48328.0,87.6467,87.807,87.6279,87.807,48328.0
2015-09-17 10:50:00,93.11,93.31,93.1,93.27,77926.0,87.7881,87.9767,87.7787,87.939,77926.0
2015-09-17 11:00:00,93.27,93.31,93.13,93.25,72595.0,87.939,87.9767,87.807,87.9201,72595.0
2015-09-17 11:10:00,93.25,93.42,93.2,93.38,69057.0,87.9201,88.0804,87.873,88.0427,69057.0
2015-09-17 11:20:00,93.39,93.45,93.16,93.24,64989.0,88.0521,88.1087,87.8353,87.9107,64989.0
2015-09-17 11:30:00,93.26,93.26,93.05,93.12,59248.0,87.9296,87.9296,87.7316,87.7976,59248.0
2015-09-17 11:40:00,93.13,93.29,93.1,93.29,49590.0,87.807,87.9579,87.7787,87.9579,49590.0
2015-09-17 11:50:00,93.29,93.33,93.2,93.21,50366.0,87.9579,87.9956,87.873,87.8824,50366.0
2015-09-17 12:00:00,93.21,93.22,93.05,93.06,38472.0,87.8824,87.8919,87.7316,87.741,38472.0
2015-09-17 12:10:00,93.05,93.35,93.05,93.21,40754.0,87.7316,88.0144,87.7316,87.8824,40754.0
2015-09-17 12:20:00,93.22,93.36,93.22,93.35,36936.0,87.8919,88.0239,87.8919,88.0144,36936.0
2015-09-17 12:30:00,93.34,93.47,93.33,93.41,48339.0,88.005,88.1276,87.9956,88.071,48339.0
2015-09-17 12:40:00,93.4,93.46,93.39,93.43,69951.0,88.0616,88.1181,88.0521,88.0899,69951.0
2015-09-17 12:50:00,93.43,93.55,93.42,93.47,55978.0,88.0899,88.203,88.0804,88.1276,55978.0
2015-09-17 13:00:00,93.47,93.54,93.43,93.47,48486.0,88.1276,88.1936,88.0899,88.1276,48486.0
2015-09-17 13:10:00,93.47,93.7,93.42,93.65,129973.0,88.1276,88.3444,88.0804,88.2973,129973.0
2015-09-17 13:20:00,93.66,93.87,93.63,93.75,93747.0,88.3067,88.5047,88.2784,88.3916,93747.0
2015-09-17 13:30:00,93.76,93.86,93.73,93.76,63221.0,88.401,88.4953,88.3727,88.401,63221.0
2015-09-17 13:40:00,93.76,93.93,93.75,93.93,101979.0,88.401,88.5613,88.3916,88.5613,101979.0
2015-09-17 13:50:00,93.93,94.08,93.81,93.97,116248.0,88.5613,88.7027,88.4481,88.599,116248.0
2015-09-17 14:00:00,93.97,94.29,92.85,93.56,155089.0,88.599,88.9007,87.543,88.2124,155089.0
2015-09-17 14:10:00,93.65,94.17,93.62,93.77,127632.0,88.2973,88.7876,88.269,88.4104,127632.0
2015-09-17 14:20:00,93.75,93.83,93.53,93.57,91734.0,88.3916,88.467,88.1841,88.2219,91734.0
2015-09-17 14:30:00,93.6,94.05,93.52,93.83,170812.0,88.2501,88.6744,88.1747,88.467,170812.0
2015-09-17 14:40:00,93.82,94.84,93.82,94.56,140671.0,88.4576,89.4193,88.4576,89.1553,140671.0
2015-09-17 14:50:00,94.6,94.64,94.36,94.4,122482.0,89.193,89.2307,88.9667,89.0044,122482.0
2015-09-17 15:00:00,94.41,94.55,94.04,94.12,100771.0,89.0138,89.1458,88.665,88.7404,100771.0
2015-09-17 15:10:00,94.09,94.25,93.68,93.85,169241.0,88.7121,88.863,88.3256,88.4858,169241.0
2015-09-17 15:20:00,93.82,93.83,93.17,93.63,184566.0,88.4576,88.467,87.8447,88.2784,184566.0
2015-09-17 15:30:00,93.64,93.86,93.38,93.47,155850.0,88.2878,88.4953,88.0427,88.1276,155850.0
2015-09-17 15:40:00,93.48,93.73,93.39,93.46,195784.0,88.137,88.3727,88.0521,88.1181,195784.0
2015-09-17 15:50:00,93.45,93.48,93.0,93.21,370874.0,88.1087,88.137,87.6844,87.8824,370874.0
2015-09-18 09:30:00,92.05,93.0,91.98,92.62,951319.0,86.7887,87.6844,86.7227,87.3261,951319.0
2015-09-18 09:40:00,92.61,93.1,92.61,92.89,213851.0,87.3167,87.7787,87.3167,87.5807,213851.0
2015-09-18 09:50:00,92.87,92.89,92.49,92.6,83943.0,87.5619,87.5807,87.2036,87.3073,83943.0
2015-09-18 10:00:00,92.59,92.81,92.53,92.8,88156.0,87.2979,87.5053,87.2413,87.4959,88156.0
2015-09-18 10:10:00,92.79,92.95,92.79,92.85,49217.0,87.4864,87.6373,87.4864,87.543,49217.0
2015-09-18 10:20:00,92.83,93.13,92.73,92.94,112014.0,87.5241,87.807,87.4299,87.6279,112014.0
2015-09-18 10:30:00,92.94,93.01,92.63,92.64,59326.0,87.6279,87.6939,87.3356,87.345,59326.0
2015-09-18 10:40:00,92.63,92.8,92.63,92.74,53845.0,87.3356,87.4959,87.3356,87.4393,53845.0
2015-09-18 10:50:00,92.75,93.01,92.75,92.98,58722.0,87.4487,87.6939,87.4487,87.6656,58722.0
2015-09-18 11:00:00,92.98,93.16,92.94,93.03,38714.0,87.6656,87.8353,87.6279,87.7127,38714.0
2015-09-18 11:10:00,93.04,93.08,92.89,93.08,45833.0,87.7221,87.7599,87.5807,87.7599,45833.0
2015-09-18 11:20:00,93.1,93.32,93.03,93.04,70517.0,87.7787,87.9861,87.7127,87.7221,70517.0
2015-09-18 11:30:00,93.01,93.07,92.87,93.0,76080.0,87.6939,87.7504,87.5619,87.6844,76080.0
2015-09-18 11:40:00,93.01,93.31,92.91,93.23,37265.0,87.6939,87.9767,87.5996,87.9013,37265.0
2015-09-18 11:50:00,93.24,93.26,92.95,92.95,27901.0,87.9107,87.9296,87.6373,87.6373,27901.0
2015-09-18 12:00:00,92.96,93.0,92.77,92.8,52712.0,87.6467,87.6844,87.4676,87.4959,52712.0
2015-09-18 12:10:00,92.79,92.8,92.57,92.66,51601.0,87.4864,87.4959,87.279,87.3639,51601.0
2015-09-18 12:20:00,92.66,92.69,92.55,92.65,41000.0,87.3639,87.3921,87.2602,87.3544,41000.0
2015-09-18 12:30:00,92.65,92.65,92.49,92.62,51054.0,87.3544,87.3544,87.2036,87.3261,51054.0
2015-09-18 12:40:00,92.62,92.62,92.41,92.46,59866.0,87.3261,87.3261,87.1282,87.1753,59866.0
2015-09-18 12:50:00,92.45,92.68,92.42,92.63,88239.0,87.1659,87.3827,87.1376,87.3356,88239.0
2015-09-18 13:00:00,92.63,92.83,92.53,92.8,47021.0,87.3356,87.5241,87.2413,87.4959,47021.0
2015-09-18 13:10:00,92.78,92.79,92.56,92.67,28947.0,87.477,87.4864,87.2696,87.3733,28947.0
2015-09-18 13:20:00,92.67,92.67,92.34,92.56,45700.0,87.3733,87.3733,87.0622,87.2696,45700.0
2015-09-18 13:30:00,92.55,92.64,92.51,92.52,47516.0,87.2602,87.345,87.2224,87.2319,47516.0
2015-09-18 13:40:00,92.51,92.69,92.51,92.53,43777.0,87.2224,87.3921,87.2224,87.2413,43777.0
2015-09-18 13:50:00,92.51,92.52,92.27,92.34,57435.0,87.2224,87.2319,86.9962,87.0622,57435.0
2015-09-18 14:00:00,92.32,92.58,92.28,92.49,37641.0,87.0433,87.2884,87.0056,87.2036,37641.0
2015-09-18 14:10:00,92.49,92.62,92.34,92.51,54920.0,87.2036,87.3261,87.0622,87.2224,54920.0
2015-09-18 14:20:00,92.51,92.73,92.49,92.67,39466.0,87.2224,87.4299,87.2036,87.3733,39466.0
2015-09-18 14:30:00,92.65,92.67,92.45,92.63,40195.0,87.3544,87.3733,87.1659,87.3356,40195.0
2015-09-18 14:40:00,92.63,92.73,92.43,92.44,57551.0,87.3356,87.4299,87.147,87.1564,57551.0
2015-09-18 14:50:00,92.44,92.63,92.3,92.57,60584.0,87.1564,87.3356,87.0244,87.279,60584.0
2015-09-18 15:00:00,92.57,92.69,92.27,92.28,92409.0,87.279,87.3921,86.9962,87.0056,92409.0
2015-09-18 15:10:00,92.29,92.45,92.22,92.25,103125.0,87.015,87.1659,86.949,86.9773,103125.0
2015-09-18 15:20:00,92.25,92.38,92.11,92.26,96289.0,86.9773,87.0999,86.8453,86.9867,96289.0
2015-09-18 15:30:00,92.26,92.3,92.1,92.13,121373.0,86.9867,87.0244,86.8359,86.8642,121373.0
2015-09-18 15:40:00,92.13,92.13,91.84,92.01,266605.0,86.8642,86.8642,86.5907,86.751,266605.0
2015-09-18 15:50:00,92.02,92.28,91.93,92.16,502968.0,86.7604,87.0056,86.6756,86.8924,502968.0
2015-09-21 09:30:00,92.87,93.19,92.58,93.05,135841.0,87.5619,87.8636,87.2884,87.7316,135841.0
2015-09-21 09:40:00,93.08,93.55,92.88,93.46,155358.0,87.7599,88.203,87.5713,88.1181,155358.0
2015-09-21 09:50:00,93.46,93.6,93.33,93.42,85035.0,88.1181,88.2501,87.9956,88.0804,85035.0
2015-09-21 10:00:00,93.43,93.54,93.19,93.51,64461.0,88.0899,88.1936,87.8636,88.1653,64461.0
2015-09-21 10:10:00,93.53,93.56,93.38,93.49,49454.0,88.1841,88.2124,88.0427,88.1464,49454.0
2015-09-21 10:20:00,93.5,93.68,93.43,93.57,33673.0,88.1559,88.3256,88.0899,88.2219,33673.0
2015-09-21 10:30:00,93.6,94.07,93.6,93.96,69131.0,88.2501,88.6933,88.2501,88.5896,69131.0
2015-09-21 10:40:00,93.98,94.06,93.78,93.78,36778.0,88.6084,88.6838,88.4198,88.4198,36778.0
2015-09-21 10:50:00,93.81,93.91,93.81,93.88,66263.0,88.4481,88.5424,88.4481,88.5141,66263.0
2015-09-21 11:00:00,93.89,93.96,93.78,93.92,97270.0,88.5236,88.5896,88.4198,88.5518,97270.0
2015-09-21 11:10:00,93.92,93.97,93.83,93.86,39555.0,88.5518,88.599,88.467,88.4953,39555.0
2015-09-21 11:20:00,93.85,93.88,93.64,93.69,33159.0,88.4858,88.5141,88.2878,88.335,33159.0
2015-09-21 11:30:00,93.7,93.77,93.5,93.52,76483.0,88.3444,88.4104,88.1559,88.1747,76483.0
2015-09-21 11:40:00,93.5,93.59,93.46,93.51,39831.0,88.1559,88.2407,88.1181,88.1653,39831.0
2015-09-21 11:50:00,93.51,93.53,93.35,93.4,75877.0,88.1653,88.1841,88.0144,88.0616,75877.0
2015-09-21 12:00:00,93.39,93.39,93.14,93.19,68066.0,88.0521,88.0521,87.8164,87.8636,68066.0
2015-09-21 12:10:00,93.19,93.29,93.13,93.16,18737.0,87.8636,87.9579,87.807,87.8353,18737.0
2015-09-21 12:20:00,93.17,93.33,93.16,93.29,40440.0,87.8447,87.9956,87.8353,87.9579,40440.0
2015-09-21 12:30:00,93.25,93.25,93.02,93.13,21907.0,87.9201,87.9201,87.7033,87.807,21907.0
2015-09-21 12:40:00,93.12,93.14,92.96,92.96,35817.0,87.7976,87.8164,87.6467,87.6467,35817.0
2015-09-21 12:50:00,92.96,92.98,92.72,92.9,60317.0,87.6467,87.6656,87.4204,87.5901,60317.0
2015-09-21 13:00:00,92.86,93.02,92.82,93.02,26563.0,87.5524,87.7033,87.5147,87.7033,26563.0
2015-09-21 13:10:00,93.01,93.21,92.94,93.14,24919.0,87.6939,87.8824,87.6279,87.8164,24919.0
2015-09-21 13:20:00,93.12,93.27,93.12,93.26,33525.0,87.7976,87.939,87.7976,87.9296,33525.0
2015-09-21 13:30:00,93.27,93.47,93.22,93.46,38393.0,87.939,88.1276,87.8919,88.1181,38393.0
2015-09-21 13:40:00,93.44,93.59,93.43,93.44,30629.0,88.0993,88.2407,88.0899,88.0993,30629.0
2015-09-21 13:50:00,93.44,93.45,93.21,93.27,43741.0,88.0993,88.1087,87.8824,87.939,43741.0
2015-09-21 14:00:00,93.25,93.37,93.22,93.27,55874.0,87.9201,88.0333,87.8919,87.939,55874.0
2015-09-21 14:10:00,93.27,93.27,92.98,93.08,91810.0,87.939,87.939,87.6656,87.7599,91810.0
2015-09-21 14:20:00,93.08,93.21,92.99,93.01,69888.0,87.7599,87.8824,87.675,87.6939,69888.0
2015-09-21 14:30:00,93.02,93.33,92.95,93.33,60782.0,87.7033,87.9956,87.6373,87.9956,60782.0
2015-09-21 14:40:00,93.33,93.36,93.18,93.36,52298.0,87.9956,88.0239,87.8541,88.0239,52298.0
2015-09-21 14:50:00,93.37,93.55,93.35,93.42,48057.0,88.0333,88.203,88.0144,88.0804,48057.0
2015-09-21 15:00:00,93.42,93.49,93.35,93.43,55564.0,88.0804,88.1464,88.0144,88.0899,55564.0
2015-09-21 15:10:00,93.44,93.5,93.36,93.42,68517.0,88.0993,88.1559,88.0239,88.0804,68517.0
2015-09-21 15:20:00,93.41,93.43,93.25,93.34,65081.0,88.071,88.0899,87.9201,88.005,65081.0
2015-09-21 15:30:00,93.35,93.41,92.92,92.97,114224.0,88.0144,88.071,87.609,87.6561,114224.0
2015-09-21 15:40:00,92.96,93.23,92.92,93.07,149238.0,87.6467,87.9013,87.609,87.7504,149238.0
2015-09-21 15:50:00,93.07,93.29,92.94,93.15,513512.0,87.7504,87.9579,87.6279,87.8259,513512.0
2015-09-22 09:30:00,91.73,92.27,91.66,92.21,152151.0,86.487,86.9962,86.421,86.9396,152151.0
2015-09-22 09:40:00,92.2,92.31,91.96,91.96,104836.0,86.9302,87.0339,86.7039,86.7039,104836.0
2015-09-22 09:50:00,91.89,92.21,91.81,92.11,71169.0,86.6379,86.9396,86.5624,86.8453,71169.0
2015-09-22 10:00:00,92.13,92.31,92.04,92.11,84244.0,86.8642,87.0339,86.7793,86.8453,84244.0
2015-09-22 10:10:00,92.09,92.16,91.93,91.93,97862.0,86.8264,86.8924,86.6756,86.6756,97862.0
2015-09-22 10:20:00,91.94,92.0,91.81,91.88,57270.0,86.685,86.7416,86.5624,86.6284,57270.0
2015-09-22 10:30:00,91.85,91.85,91.54,91.56,60976.0,86.6002,86.6002,86.3079,86.3267,60976.0
2015-09-22 10:40:00,91.55,91.59,91.41,91.45,86434.0,86.3173,86.355,86.1853,86.223,86434.0
2015-09-22 10:50:00,91.46,91.76,91.46,91.71,27352.0,86.2325,86.5153,86.2325,86.4682,27352.0
2015-09-22 11:00:00,91.71,91.89,91.67,91.79,37347.0,86.4682,86.6379,86.4304,86.5436,37347.0
2015-09-22 11:10:00,91.79,92.0,91.76,91.95,99815.0,86.5436,86.7416,86.5153,86.6944,99815.0
2015-09-22 11:20:00,91.93,91.97,91.76,91.79,67751.0,86.6756,86.7133,86.5153,86.5436,67751.0
2015-09-22 11:30:00,91.78,91.86,91.71,91.76,58654.0,86.5342,86.6096,86.4682,86.5153,58654.0
2015-09-22 11:40:00,91.76,91.76,91.58,91.74,39637.0,86.5153,86.5153,86.3456,86.4964,39637.0
2015-09-22 11:50:00,91.73,91.89,91.72,91.81,46444.0,86.487,86.6379,86.4776,86.5624,46444.0
2015-09-22 12:00:00,91.8,92.07,91.61,92.02,75267.0,86.553,86.8076,86.3739,86.7604,75267.0
2015-09-22 12:10:00,92.03,92.05,91.87,91.99,30421.0,86.7699,86.7887,86.619,86.7322,30421.0
2015-09-22 12:20:00,91.98,92.03,91.78,91.93,27816.0,86.7227,86.7699,86.5342,86.6756,27816.0
2015-09-22 12:30:00,91.96,91.96,91.72,91.81,35303.0,86.7039,86.7039,86.4776,86.5624,35303.0
2015-09-22 12:40:00,91.82,91.91,91.69,91.71,29341.0,86.5719,86.6567,86.4493,86.4682,29341.0
2015-09-22 12:50:00,91.7,91.71,91.53,91.63,30924.0,86.4587,86.4682,86.2985,86.3927,30924.0
2015-09-22 13:00:00,91.61,91.91,91.58,91.76,32881.0,86.3739,86.6567,86.3456,86.5153,32881.0
2015-09-22 13:10:00,91.78,91.89,91.73,91.87,38645.0,86.5342,86.6379,86.487,86.619,38645.0
2015-09-22 13:20:00,91.87,91.87,91.53,91.53,42761.0,86.619,86.619,86.2985,86.2985,42761.0
2015-09-22 13:30:00,91.55,91.78,91.53,91.72,48525.0,86.3173,86.5342,86.2985,86.4776,48525.0
2015-09-22 13:40:00,91.75,91.95,91.72,91.84,60677.0,86.5059,86.6944,86.4776,86.5907,60677.0
2015-09-22 13:50:00,91.83,91.94,91.73,91.92,38459.0,86.5813,86.685,86.487,86.6662,38459.0
2015-09-22 14:00:00,91.91,92.02,91.75,91.8,60931.0,86.6567,86.7604,86.5059,86.553,60931.0
2015-09-22 14:10:00,91.8,91.99,91.75,91.93,41567.0,86.553,86.7322,86.5059,86.6756,41567.0
2015-09-22 14:20:00,91.93,92.01,91.76,91.99,41750.0,86.6756,86.751,86.5153,86.7322,41750.0
2015-09-22 14:30:00,91.98,92.14,91.93,92.0,93636.0,86.7227,86.8736,86.6756,86.7416,93636.0
2015-09-22 14:40:00,91.99,92.01,91.77,91.82,57355.0,86.7322,86.751,86.5247,86.5719,57355.0
2015-09-22 14:50:00,91.82,92.01,91.77,91.99,53293.0,86.5719,86.751,86.5247,86.7322,53293.0
2015-09-22 15:00:00,92.0,92.0,91.71,91.74,88109.0,86.7416,86.7416,86.4682,86.4964,88109.0
2015-09-22 15:10:00,91.74,91.77,91.61,91.63,74279.0,86.4964,86.5247,86.3739,86.3927,74279.0
2015-09-22 15:20:00,91.63,91.94,91.57,91.87,91544.0,86.3927,86.685,86.3362,86.619,91544.0
2015-09-22 15:30:00,91.9,92.06,91.88,92.02,158950.0,86.6473,86.7982,86.6284,86.7604,158950.0
2015-09-22 15:40:00,92.02,92.1,91.96,92.02,161032.0,86.7604,86.8359,86.7039,86.7604,161032.0
2015-09-22 15:50:00,92.01,92.22,91.88,92.06,279139.0,86.751,86.949,86.6284,86.7982,279139.0
2015-09-23 09:30:00,91.91,92.37,91.86,92.07,121669.0,86.6567,87.0904,86.6096,86.8076,121669.0
2015-09-23 09:40:00,92.05,92.21,92.0,92.15,97913.0,86.7887,86.9396,86.7416,86.883,97913.0
2015-09-23 09:50:00,92.15,92.22,92.05,92.18,41421.0,86.883,86.949,86.7887,86.9113,41421.0
2015-09-23 10:00:00,92.17,92.4,92.15,92.19,32396.0,86.9019,87.1187,86.883,86.9207,32396.0
2015-09-23 10:10:00,92.18,92.32,92.15,92.21,48451.0,86.9113,87.0433,86.883,86.9396,48451.0
2015-09-23 10:20:00,92.23,92.42,92.08,92.3,51676.0,86.9584,87.1376,86.817,87.0244,51676.0
2015-09-23 10:30:00,92.33,92.34,92.08,92.12,54469.0,87.0527,87.0622,86.817,86.8547,54469.0
2015-09-23 10:40:00,92.1,92.34,92.09,92.34,41721.0,86.8359,87.0622,86.8264,87.0622,41721.0
2015-09-23 10:50:00,92.34,92.52,92.34,92.39,37082.0,87.0622,87.2319,87.0622,87.1093,37082.0
2015-09-23 11:00:00,92.37,92.41,92.26,92.4,33819.0,87.0904,87.1282,86.9867,87.1187,33819.0
2015-09-23 11:10:00,92.4,92.4,92.1,92.2,59561.0,87.1187,87.1187,86.8359,86.9302,59561.0
2015-09-23 11:20:00,92.19,92.23,92.1,92.14,77108.0,86.9207,86.9584,86.8359,86.8736,77108.0
2015-09-23 11:30:00,92.16,92.21,92.06,92.19,31597.0,86.8924,86.9396,86.7982,86.9207,31597.0
2015-09-23 11:40:00,92.19,92.21,91.9,91.98,44023.0,86.9207,86.9396,86.6473,86.7227,44023.0
2015-09-23 11:50:00,91.99,92.07,91.92,92.07,56774.0,86.7322,86.8076,86.6662,86.8076,56774.0
2015-09-23 12:00:00,92.08,92.09,91.8,91.82,26677.0,86.817,86.8264,86.553,86.5719,26677.0
2015-09-23 12:10:00,91.84,92.01,91.83,91.99,20057.0,86.5907,86.751,86.5813,86.7322,20057.0
2015-09-23 12:20:00,92.0,92.1,91.89,92.06,37425.0,86.7416,86.8359,86.6379,86.7982,37425.0
2015-09-23 12:30:00,92.08,92.1,92.02,92.06,28587.0,86.817,86.8359,86.7604,86.7982,28587.0
2015-09-23 12:40:00,92.08,92.19,92.08,92.08,30670.0,86.817,86.9207,86.817,86.817,30670.0
2015-09-23 12:50:00,92.09,92.27,92.08,92.24,19687.0,86.8264,86.9962,86.817,86.9679,19687.0
2015-09-23 13:00:00,92.24,92.41,92.19,92.38,27775.0,86.9679,87.1282,86.9207,87.0999,27775.0
2015-09-23 13:10:00,92.39,92.44,92.31,92.41,19982.0,87.1093,87.1564,87.0339,87.1282,19982.0
2015-09-23 13:20:00,92.41,92.41,92.12,92.14,31571.0,87.1282,87.1282,86.8547,86.8736,31571.0
2015-09-23 13:30:00,92.16,92.38,92.16,92.32,29517.0,86.8924,87.0999,86.8924,87.0433,29517.0
2015-09-23 13:40:00,92.31,92.62,92.27,92.55,45381.0,87.0339,87.3261,86.9962,87.2602,45381.0
2015-09-23 13:50:00,92.54,92.58,92.47,92.58,22897.0,87.2507,87.2884,87.1847,87.2884,22897.0
2015-09-23 14:00:00,92.59,92.74,92.51,92.61,50769.0,87.2979,87.4393,87.2224,87.3167,50769.0
2015-09-23 14:10:00,92.62,92.66,92.52,92.53,23893.0,87.3261,87.3639,87.2319,87.2413,23893.0
2015-09-23 14:20:00,92.52,92.54,92.4,92.43,28011.0,87.2319,87.2507,87.1187,87.147,28011.0
2015-09-23 14:30:00,92.43,92.55,92.28,92.34,38081.0,87.147,87.2602,87.0056,87.0622,38081.0
2015-09-23 14:40:00,92.32,92.32,92.19,92.26,45448.0,87.0433,87.0433,86.9207,86.9867,45448.0
2015-09-23 14:50:00,92.26,92.29,92.08,92.24,68415.0,86.9867,87.015,86.817,86.9679,68415.0
2015-09-23 15:00:00,92.24,92.36,92.16,92.32,68696.0,86.9679,87.081,86.8924,87.0433,68696.0
2015-09-23 15:10:00,92.32,92.32,92.04,92.19,62094.0,87.0433,87.0433,86.7793,86.9207,62094.0
2015-09-23 15:20:00,92.21,92.24,92.04,92.19,61840.0,86.9396,86.9679,86.7793,86.9207,61840.0
2015-09-23 15:30:00,92.2,92.25,92.05,92.22,88959.0,86.9302,86.9773,86.7887,86.949,88959.0
2015-09-23 15:40:00,92.22,92.3,92.15,92.3,125769.0,86.949,87.0244,86.883,87.0244,125769.0
2015-09-23 15:50:00,92.31,92.36,92.14,92.15,264256.0,87.0339,87.081,86.8736,86.883,264256.0
2015-09-24 09:30:00,91.41,91.57,91.1,91.15,150815.0,86.1853,86.3362,85.893,85.9402,150815.0
2015-09-24 09:40:00,91.13,91.16,90.8,90.9,88498.0,85.9213,85.9496,85.6102,85.7045,88498.0
2015-09-24 09:50:00,90.87,90.87,90.55,90.58,164456.0,85.6762,85.6762,85.3745,85.4027,164456.0
2015-09-24 10:00:00,90.58,90.68,90.47,90.62,93936.0,85.4027,85.497,85.299,85.4405,93936.0
2015-09-24 10:10:00,90.6,90.67,90.37,90.55,80663.0,85.4216,85.4876,85.2048,85.3745,80663.0
2015-09-24 10:20:00,90.55,90.56,90.21,90.37,93220.0,85.3745,85.3839,85.0539,85.2048,93220.0
2015-09-24 10:30:00,90.37,90.57,90.35,90.52,57838.0,85.2048,85.3933,85.1859,85.3462,57838.0
2015-09-24 10:40:00,90.51,90.51,90.26,90.31,62407.0,85.3368,85.3368,85.101,85.1482,62407.0
2015-09-24 10:50:00,90.3,90.35,90.19,90.25,61229.0,85.1388,85.1859,85.035,85.0916,61229.0
2015-09-24 11:00:00,90.25,90.31,90.11,90.27,76340.0,85.0916,85.1482,84.9596,85.1105,76340.0
2015-09-24 11:10:00,90.29,90.54,90.25,90.47,60217.0,85.1293,85.365,85.0916,85.299,60217.0
2015-09-24 11:20:00,90.45,90.55,90.35,90.4,48621.0,85.2802,85.3745,85.1859,85.233,48621.0
2015-09-24 11:30:00,90.39,90.65,90.39,90.65,65190.0,85.2236,85.4687,85.2236,85.4687,65190.0
2015-09-24 11:40:00,90.65,90.68,90.54,90.6,48335.0,85.4687,85.497,85.365,85.4216,48335.0
2015-09-24 11:50:00,90.62,90.82,90.55,90.81,54418.0,85.4405,85.629,85.3745,85.6196,54418.0
2015-09-24 12:00:00,90.77,90.94,90.71,90.85,41317.0,85.5819,85.7422,85.5253,85.6573,41317.0
2015-09-24 12:10:00,90.86,90.92,90.81,90.9,26720.0,85.6667,85.7233,85.6196,85.7045,26720.0
2015-09-24 12:20:00,90.89,91.05,90.87,90.96,46321.0,85.695,85.8459,85.6762,85.761,46321.0
2015-09-24 12:30:00,90.96,91.15,90.96,91.03,57512.0,85.761,85.9402,85.761,85.827,57512.0
2015-09-24 12:40:00,91.04,91.1,90.79,90.84,65664.0,85.8365,85.893,85.6007,85.6479,65664.0
2015-09-24 12:50:00,90.84,90.86,90.56,90.56,48432.0,85.6479,85.6667,85.3839,85.3839,48432.0
2015-09-24 13:00:00,90.6,90.7,90.52,90.64,47671.0,85.4216,85.5159,85.3462,85.4593,47671.0
2015-09-24 13:10:00,90.65,90.8,90.51,90.52,41084.0,85.4687,85.6102,85.3368,85.3462,41084.0
2015-09-24 13:20:00,90.55,90.6,90.42,90.49,32501.0,85.3745,85.4216,85.2519,85.3179,32501.0
2015-09-24 13:30:00,90.53,90.57,90.42,90.47,43112.0,85.3556,85.3933,85.2519,85.299,43112.0
2015-09-24 13:40:00,90.47,90.71,90.45,90.71,48017.0,85.299,85.5253,85.2802,85.5253,48017.0
2015-09-24 13:50:00,90.7,90.8,90.55,90.58,39676.0,85.5159,85.6102,85.3745,85.4027,39676.0
2015-09-24 14:00:00,90.58,90.65,90.48,90.57,32355.0,85.4027,85.4687,85.3085,85.3933,32355.0
2015-09-24 14:10:00,90.58,90.84,90.58,90.79,34232.0,85.4027,85.6479,85.4027,85.6007,34232.0
2015-09-24 14:20:00,90.8,90.99,90.79,90.82,45076.0,85.6102,85.7893,85.6007,85.629,45076.0
2015-09-24 14:30:00,90.83,90.85,90.71,90.79,45548.0,85.6385,85.6573,85.5253,85.6007,45548.0
2015-09-24 14:40:00,90.78,91.18,90.66,91.15,89466.0,85.5913,85.9685,85.4782,85.9402,89466.0
2015-09-24 14:50:00,91.14,91.34,91.05,91.16,136172.0,85.9307,86.1193,85.8459,85.9496,136172.0
2015-09-24 15:00:00,91.17,91.28,90.83,90.89,105246.0,85.959,86.0627,85.6385,85.695,105246.0
2015-09-24 15:10:00,90.89,91.17,90.79,91.13,78675.0,85.695,85.959,85.6007,85.9213,78675.0
2015-09-24 15:20:00,91.14,91.3,91.01,91.17,62490.0,85.9307,86.0816,85.8082,85.959,62490.0
2015-09-24 15:30:00,91.18,91.26,91.02,91.07,122843.0,85.9685,86.0439,85.8176,85.8647,122843.0
2015-09-24 15:40:00,91.04,91.31,91.02,91.23,122040.0,85.8365,86.091,85.8176,86.0156,122040.0
2015-09-24 15:50:00,91.23,91.32,90.97,91.13,264607.0,86.0156,86.1005,85.7705,85.9213,264607.0
2015-09-25 09:30:00,92.09,92.1,91.68,91.72,198888.0,86.8264,86.8359,86.4399,86.4776,198888.0
2015-09-25 09:40:00,91.73,91.8,91.57,91.75,75284.0,86.487,86.553,86.3362,86.5059,75284.0
2015-09-25 09:50:00,91.77,91.8,91.44,91.62,187744.0,86.5247,86.553,86.2136,86.3833,187744.0
2015-09-25 10:00:00,91.64,91.81,91.31,91.4,136995.0,86.4022,86.5624,86.091,86.1759,136995.0
2015-09-25 10:10:00,91.37,91.39,91.15,91.25,106239.0,86.1476,86.1665,85.9402,86.0345,106239.0
2015-09-25 10:20:00,91.25,91.46,91.09,91.42,92541.0,86.0345,86.2325,85.8836,86.1947,92541.0
2015-09-25 10:30:00,91.43,91.72,91.39,91.71,46089.0,86.2042,86.4776,86.1665,86.4682,46089.0
2015-09-25 10:40:00,91.69,91.86,91.66,91.79,53086.0,86.4493,86.6096,86.421,86.5436,53086.0
2015-09-25 10:50:00,91.81,92.0,91.81,92.0,57092.0,86.5624,86.7416,86.5624,86.7416,57092.0
2015-09-25 11:00:00,91.99,92.0,91.89,91.92,37298.0,86.7322,86.7416,86.6379,86.6662,37298.0
2015-09-25 11:10:00,91.92,92.01,91.85,91.85,143133.0,86.6662,86.751,86.6002,86.6002,143133.0
2015-09-25 11:20:00,91.85,91.95,91.79,91.86,54614.0,86.6002,86.6944,86.5436,86.6096,54614.0
2015-09-25 11:30:00,91.85,91.85,91.41,91.41,71680.0,86.6002,86.6002,86.1853,86.1853,71680.0
2015-09-25 11:40:00,91.41,91.49,91.36,91.39,77196.0,86.1853,86.2607,86.1382,86.1665,77196.0
2015-09-25 11:50:00,91.39,91.43,91.3,91.38,133169.0,86.1665,86.2042,86.0816,86.157,133169.0
2015-09-25 12:00:00,91.38,91.4,91.28,91.33,73332.0,86.157,86.1759,86.0627,86.1099,73332.0
2015-09-25 12:10:00,91.34,91.49,91.23,91.25,40648.0,86.1193,86.2607,86.0156,86.0345,40648.0
2015-09-25 12:20:00,91.25,91.43,91.2,91.37,27307.0,86.0345,86.2042,85.9873,86.1476,27307.0
2015-09-25 12:30:00,91.37,91.48,91.37,91.42,31530.0,86.1476,86.2513,86.1476,86.1947,31530.0
2015-09-25 12:40:00,91.42,91.7,91.42,91.63,32406.0,86.1947,86.4587,86.1947,86.3927,32406.0
2015-09-25 12:50:00,91.61,91.71,91.61,91.67,26634.0,86.3739,86.4682,86.3739,86.4304,26634.0
2015-09-25 13:00:00,91.67,91.92,91.66,91.91,31597.0,86.4304,86.6662,86.421,86.6567,31597.0
2015-09-25 13:10:00,91.92,91.96,91.82,91.82,37521.0,86.6662,86.7039,86.5719,86.5719,37521.0
2015-09-25 13:20:00,91.84,91.88,91.74,91.78,41947.0,86.5907,86.6284,86.4964,86.5342,41947.0
2015-09-25 13:30:00,91.79,91.8,91.64,91.75,41387.0,86.5436,86.553,86.4022,86.5059,41387.0
2015-09-25 13:40:00,91.76,91.81,91.68,91.81,31140.0,86.5153,86.5624,86.4399,86.5624,31140.0
2015-09-25 13:50:00,91.81,91.87,91.76,91.79,31286.0,86.5624,86.619,86.5153,86.5436,31286.0
2015-09-25 14:00:00,91.8,92.04,91.8,91.97,49497.0,86.553,86.7793,86.553,86.7133,49497.0
2015-09-25 14:10:00,91.95,91.96,91.58,91.6,47510.0,86.6944,86.7039,86.3456,86.3644,47510.0
2015-09-25 14:20:00,91.57,91.62,91.35,91.39,54200.0,86.3362,86.3833,86.1287,86.1665,54200.0
2015-09-25 14:30:00,91.39,91.52,91.23,91.31,85277.0,86.1665,86.289,86.0156,86.091,85277.0
2015-09-25 14:40:00,91.29,91.32,90.99,91.01,83699.0,86.0722,86.1005,85.7893,85.8082,83699.0
2015-09-25 14:50:00,91.02,91.32,90.89,91.31,82651.0,85.8176,86.1005,85.695,86.091,82651.0
2015-09-25 15:00:00,91.3,91.31,90.81,90.82,67357.0,86.0816,86.091,85.6196,85.629,67357.0
2015-09-25 15:10:00,90.83,90.96,90.7,90.86,69311.0,85.6385,85.761,85.5159,85.6667,69311.0
2015-09-25 15:20:00,90.83,91.2,90.79,91.08,90497.0,85.6385,85.9873,85.6007,85.8742,90497.0
2015-09-25 15:30:00,91.06,91.45,90.97,91.22,167339.0,85.8553,86.223,85.7705,86.0062,167339.0
2015-09-25 15:40:00,91.23,91.52,91.14,91.42,185659.0,86.0156,86.289,85.9307,86.1947,185659.0
2015-09-25 15:50:00,91.41,91.47,91.22,91.33,312330.0,86.1853,86.2419,86.0062,86.1099,312330.0
2015-09-28 09:30:00,90.97,91.1,90.65,90.76,160308.0,85.7705,85.893,85.4687,85.5725,160308.0
2015-09-28 09:40:00,90.77,90.83,90.31,90.38,155922.0,85.5819,85.6385,85.1482,85.2142,155922.0
2015-09-28 09:50:00,90.42,90.62,90.22,90.25,170961.0,85.2519,85.4405,85.0633,85.0916,170961.0
2015-09-28 10:00:00,90.26,90.39,90.1,90.11,52842.0,85.101,85.2236,84.9502,84.9596,52842.0
2015-09-28 10:10:00,90.11,90.12,89.81,89.96,131262.0,84.9596,84.969,84.6768,84.8182,131262.0
2015-09-28 10:20:00,89.94,90.14,89.88,90.08,68651.0,84.7993,84.9879,84.7428,84.9313,68651.0
2015-09-28 10:30:00,90.07,90.08,89.71,89.73,84725.0,84.9219,84.9313,84.5825,84.6013,84725.0
2015-09-28 10:40:00,89.75,89.8,89.56,89.61,70243.0,84.6202,84.6673,84.441,84.4882,70243.0
2015-09-28 10:50:00,89.62,89.83,89.51,89.79,75641.0,84.4976,84.6956,84.3939,84.6579,75641.0
2015-09-28 11:00:00,89.84,90.05,89.78,89.84,52650.0,84.705,84.903,84.6485,84.705,52650.0
2015-09-28 11:10:00,89.84,89.87,89.65,89.67,71145.0,84.705,84.7333,84.5259,84.5448,71145.0
2015-09-28 11:20:00,89.69,89.8,89.47,89.53,68967.0,84.5636,84.6673,84.3562,84.4128,68967.0
2015-09-28 11:30:00,89.54,89.56,89.33,89.36,64147.0,84.4222,84.441,84.2242,84.2525,64147.0
2015-09-28 11:40:00,89.35,89.51,89.32,89.38,46486.0,84.2431,84.3939,84.2148,84.2713,46486.0
2015-09-28 11:50:00,89.37,89.41,89.26,89.31,87891.0,84.2619,84.2996,84.1582,84.2053,87891.0
2015-09-28 12:00:00,89.29,89.37,89.18,89.22,72926.0,84.1865,84.2619,84.0828,84.1205,72926.0
2015-09-28 12:10:00,89.23,89.28,89.14,89.17,53760.0,84.1299,84.1771,84.0451,84.0733,53760.0
2015-09-28 12:20:00,89.15,89.27,89.08,89.14,50030.0,84.0545,84.1676,83.9885,84.0451,50030.0
2015-09-28 12:30:00,89.13,89.21,89.09,89.15,52584.0,84.0356,84.1111,83.9979,84.0545,52584.0
2015-09-28 12:40:00,89.14,89.22,88.96,89.03,56178.0,84.0451,84.1205,83.8753,83.9413,56178.0
2015-09-28 12:50:00,89.03,89.12,88.88,88.99,82296.0,83.9413,84.0262,83.7999,83.9036,82296.0
2015-09-28 13:00:00,89.0,89.21,88.96,89.19,68843.0,83.9131,84.1111,83.8753,84.0922,68843.0
2015-09-28 13:10:00,89.2,89.2,88.84,88.85,79599.0,84.1016,84.1016,83.7622,83.7716,79599.0
2015-09-28 13:20:00,88.84,88.89,88.71,88.78,69945.0,83.7622,83.8093,83.6396,83.7056,69945.0
2015-09-28 13:30:00,88.78,89.05,88.75,88.97,82979.0,83.7056,83.9602,83.6773,83.8848,82979.0
2015-09-28 13:40:00,88.97,88.98,88.76,88.8,63619.0,83.8848,83.8942,83.6868,83.7245,63619.0
2015-09-28 13:50:00,88.8,88.84,88.56,88.56,84091.0,83.7245,83.7622,83.4982,83.4982,84091.0
2015-09-28 14:00:00,88.57,88.61,88.34,88.56,99591.0,83.5076,83.5453,83.2908,83.4982,99591.0
2015-09-28 14:10:00,88.55,88.58,88.32,88.41,73789.0,83.4888,83.5171,83.2719,83.3568,73789.0
2015-09-28 14:20:00,88.4,88.75,88.33,88.6,148406.0,83.3474,83.6773,83.2814,83.5359,148406.0
2015-09-28 14:30:00,88.61,88.61,88.46,88.56,115688.0,83.5453,83.5453,83.4039,83.4982,115688.0
2015-09-28 14:40:00,88.58,88.68,88.49,88.56,118527.0,83.5171,83.6113,83.4322,83.4982,118527.0
2015-09-28 14:50:00,88.57,88.63,88.35,88.46,112948.0,83.5076,83.5642,83.3002,83.4039,112948.0
2015-09-28 15:00:00,88.46,88.49,88.18,88.2,125720.0,83.4039,83.4322,83.1399,83.1588,125720.0
2015-09-28 15:10:00,88.2,88.42,88.15,88.41,115644.0,83.1588,83.3662,83.1116,83.3568,115644.0
2015-09-28 15:20:00,88.42,88.49,88.2,88.26,119004.0,83.3662,83.4322,83.1588,83.2154,119004.0
2015-09-28 15:30:00,88.26,88.66,88.23,88.54,179205.0,83.2154,83.5925,83.1871,83.4793,179205.0
2015-09-28 15:40:00,88.54,88.74,88.51,88.67,184063.0,83.4793,83.6679,83.4511,83.6019,184063.0
2015-09-28 15:50:00,88.67,88.77,88.32,88.39,424122.0,83.6019,83.6962,83.2719,83.3379,424122.0
2015-09-29 09:30:00,88.67,88.89,88.4,88.59,193317.0,83.6019,83.8093,83.3474,83.5265,193317.0
2015-09-29 09:40:00,88.54,88.56,88.3,88.3,137103.0,83.4793,83.4982,83.2531,83.2531,137103.0
2015-09-29 09:50:00,88.3,89.12,88.28,89.05,130950.0,83.2531,84.0262,83.2342,83.9602,130950.0
2015-09-29 10:00:00,89.08,89.19,88.65,88.66,73108.0,83.9885,84.0922,83.5831,83.5925,73108.0
2015-09-29 10:10:00,88.69,89.08,88.67,89.06,83419.0,83.6208,83.9885,83.6019,83.9696,83419.0
2015-09-29 10:20:00,89.08,89.51,89.05,89.46,133942.0,83.9885,84.3939,83.9602,84.3468,133942.0
2015-09-29 10:30:00,89.49,89.55,89.25,89.28,71967.0,84.375,84.4316,84.1488,84.1771,71967.0
2015-09-29 10:40:00,89.25,89.26,88.82,88.83,66228.0,84.1488,84.1582,83.7433,83.7528,66228.0
2015-09-29 10:50:00,88.84,89.03,88.81,89.03,54900.0,83.7622,83.9413,83.7339,83.9413,54900.0
2015-09-29 11:00:00,89.04,89.38,89.01,89.18,102267.0,83.9508,84.2713,83.9225,84.0828,102267.0
2015-09-29 11:10:00,89.17,89.28,88.94,88.97,155175.0,84.0733,84.1771,83.8565,83.8848,155175.0
2015-09-29 11:20:00,88.97,89.16,88.86,89.16,92213.0,83.8848,84.0639,83.7811,84.0639,92213.0
2015-09-29 11:30:00,89.14,89.16,88.84,88.96,84297.0,84.0451,84.0639,83.7622,83.8753,84297.0
2015-09-29 11:40:00,88.96,89.1,88.84,89.02,39655.0,83.8753,84.0073,83.7622,83.9319,39655.0
2015-09-29 11:50:00,89.04,89.22,88.99,88.99,46248.0,83.9508,84.1205,83.9036,83.9036,46248.0
2015-09-29 12:00:00,88.99,89.08,88.75,88.78,49871.0,83.9036,83.9885,83.6773,83.7056,49871.0
2015-09-29 12:10:00,88.77,88.81,88.58,88.58,115996.0,83.6962,83.7339,83.5171,83.5171,115996.0
2015-09-29 12:20:00,88.58,88.69,88.47,88.6,97623.0,83.5171,83.6208,83.4133,83.5359,97623.0
2015-09-29 12:30:00,88.62,88.66,88.42,88.49,67008.0,83.5548,83.5925,83.3662,83.4322,67008.0
2015-09-29 12:40:00,88.49,88.59,88.33,88.45,44261.0,83.4322,83.5265,83.2814,83.3945,44261.0
2015-09-29 12:50:00,88.45,88.48,88.33,88.39,50736.0,83.3945,83.4228,83.2814,83.3379,50736.0
2015-09-29 13:00:00,88.39,88.67,88.36,88.53,46437.0,83.3379,83.6019,83.3096,83.4699,46437.0
2015-09-29 13:10:00,88.53,88.77,88.47,88.73,49837.0,83.4699,83.6962,83.4133,83.6585,49837.0
2015-09-29 13:20:00,88.73,88.85,88.69,88.7,72226.0,83.6585,83.7716,83.6208,83.6302,72226.0
2015-09-29 13:30:00,88.7,88.85,88.63,88.72,47903.0,83.6302,83.7716,83.5642,83.6491,47903.0
2015-09-29 13:40:00,88.73,88.87,88.72,88.74,60121.0,83.6585,83.7905,83.6491,83.6679,60121.0
2015-09-29 13:50:00,88.75,88.83,88.64,88.76,58397.0,83.6773,83.7528,83.5736,83.6868,58397.0
2015-09-29 14:00:00,88.73,88.77,88.48,88.53,55568.0,83.6585,83.6962,83.4228,83.4699,55568.0
2015-09-29 14:10:00,88.54,88.6,88.39,88.56,48635.0,83.4793,83.5359,83.3379,83.4982,48635.0
2015-09-29 14:20:00,88.57,88.83,88.51,88.78,67924.0,83.5076,83.7528,83.4511,83.7056,67924.0
2015-09-29 14:30:00,88.76,88.79,88.53,88.72,66704.0,83.6868,83.7151,83.4699,83.6491,66704.0
2015-09-29 14:40:00,88.7,88.81,88.63,88.63,118827.0,83.6302,83.7339,83.5642,83.5642,118827.0
2015-09-29 14:50:00,88.63,88.67,88.41,88.41,72779.0,83.5642,83.6019,83.3568,83.3568,72779.0
2015-09-29 15:00:00,88.42,88.46,88.22,88.37,117362.0,83.3662,83.4039,83.1776,83.3191,117362.0
2015-09-29 15:10:00,88.37,88.49,88.27,88.3,92213.0,83.3191,83.4322,83.2248,83.2531,92213.0
2015-09-29 15:20:00,88.31,88.31,88.01,88.04,146216.0,83.2625,83.2625,82.9796,83.0079,146216.0
2015-09-29 15:30:00,88.04,88.76,88.03,88.54,211640.0,83.0079,83.6868,82.9985,83.4793,211640.0
2015-09-29 15:40:00,88.52,88.83,88.38,88.81,197161.0,83.4605,83.7528,83.3285,83.7339,197161.0
2015-09-29 15:50:00,88.79,88.99,88.69,88.76,386359.0,83.7151,83.9036,83.6208,83.6868,386359.0
2015-09-30 09:30:00,90.14,90.29,89.72,90.27,181337.0,84.9879,85.1293,84.5919,85.1105,181337.0
2015-09-30 09:40:00,90.28,90.28,89.5,89.67,111062.0,85.1199,85.1199,84.3845,84.5448,111062.0
2015-09-30 09:50:00,89.7,89.89,89.35,89.39,63694.0,84.573,84.7522,84.2431,84.2808,63694.0
2015-09-30 10:00:00,89.42,90.05,89.42,89.92,79808.0,84.3091,84.903,84.3091,84.7805,79808.0
2015-09-30 10:10:00,89.93,89.93,89.57,89.73,120270.0,84.7899,84.7899,84.4505,84.6013,120270.0
2015-09-30 10:20:00,89.73,90.08,89.73,90.07,68104.0,84.6013,84.9313,84.6013,84.9219,68104.0
2015-09-30 10:30:00,90.06,90.16,89.97,90.06,165322.0,84.9125,85.0068,84.8276,84.9125,165322.0
2015-09-30 10:40:00,90.07,90.09,89.92,90.02,68313.0,84.9219,84.9408,84.7805,84.8748,68313.0
2015-09-30 10:50:00,90.03,90.11,89.77,89.82,53829.0,84.8842,84.9596,84.639,84.6862,53829.0
2015-09-30 11:00:00,89.82,89.83,89.61,89.63,46131.0,84.6862,84.6956,84.4882,84.507,46131.0
2015-09-30 11:10:00,89.62,89.79,89.62,89.75,65124.0,84.4976,84.6579,84.4976,84.6202,65124.0
2015-09-30 11:20:00,89.75,89.76,89.47,89.58,65492.0,84.6202,84.6296,84.3562,84.4599,65492.0
2015-09-30 11:30:00,89.58,89.8,89.56,89.6,48988.0,84.4599,84.6673,84.441,84.4788,48988.0
2015-09-30 11:40:00,89.58,89.63,89.33,89.42,44378.0,84.4599,84.507,84.2242,84.3091,44378.0
2015-09-30 11:50:00,89.41,89.5,89.2,89.3,41997.0,84.2996,84.3845,84.1016,84.1959,41997.0
2015-09-30 12:00:00,89.32,89.47,89.15,89.15,68384.0,84.2148,84.3562,84.0545,84.0545,68384.0
2015-09-30 12:10:00,89.15,89.26,89.07,89.26,22642.0,84.0545,84.1582,83.9791,84.1582,22642.0
2015-09-30 12:20:00,89.28,89.28,89.1,89.15,38559.0,84.1771,84.1771,84.0073,84.0545,38559.0
2015-09-30 12:30:00,89.14,89.31,89.1,89.22,32736.0,84.0451,84.2053,84.0073,84.1205,32736.0
2015-09-30 12:40:00,89.21,89.32,88.95,89.0,42424.0,84.1111,84.2148,83.8659,83.9131,42424.0
2015-09-30 12:50:00,89.03,89.16,89.0,89.16,31414.0,83.9413,84.0639,83.9131,84.0639,31414.0
2015-09-30 13:00:00,89.15,89.43,89.14,89.37,34253.0,84.0545,84.3185,84.0451,84.2619,34253.0
2015-09-30 13:10:00,89.4,89.61,89.33,89.6,59491.0,84.2902,84.4882,84.2242,84.4788,59491.0
2015-09-30 13:20:00,89.58,89.69,89.53,89.68,25369.0,84.4599,84.5636,84.4128,84.5542,25369.0
2015-09-30 13:30:00,89.67,89.74,89.55,89.69,41730.0,84.5448,84.6108,84.4316,84.5636,41730.0
2015-09-30 13:40:00,89.65,89.9,89.65,89.81,28578.0,84.5259,84.7616,84.5259,84.6768,28578.0
2015-09-30 13:50:00,89.81,89.97,89.79,89.95,33870.0,84.6768,84.8276,84.6579,84.8088,33870.0
2015-09-30 14:00:00,89.95,89.95,89.77,89.77,37463.0,84.8088,84.8088,84.639,84.639,37463.0
2015-09-30 14:10:00,89.76,89.88,89.68,89.87,34660.0,84.6296,84.7428,84.5542,84.7333,34660.0
2015-09-30 14:20:00,89.88,89.95,89.81,89.88,36080.0,84.7428,84.8088,84.6768,84.7428,36080.0
2015-09-30 14:30:00,89.88,89.93,89.64,89.7,49964.0,84.7428,84.7899,84.5165,84.573,49964.0
2015-09-30 14:40:00,89.69,89.94,89.68,89.89,53066.0,84.5636,84.7993,84.5542,84.7522,53066.0
2015-09-30 14:50:00,89.88,89.98,89.76,89.94,85770.0,84.7428,84.837,84.6296,84.7993,85770.0
2015-09-30 15:00:00,89.92,90.06,89.77,89.86,88943.0,84.7805,84.9125,84.639,84.7239,88943.0
2015-09-30 15:10:00,89.87,89.99,89.82,89.92,91012.0,84.7333,84.8465,84.6862,84.7805,91012.0
2015-09-30 15:20:00,89.9,90.04,89.87,90.04,106797.0,84.7616,84.8936,84.7333,84.8936,106797.0
2015-09-30 15:30:00,90.04,90.23,89.99,90.11,100671.0,84.8936,85.0728,84.8465,84.9596,100671.0
2015-09-30 15:40:00,90.1,90.2,90.01,90.12,245645.0,84.9502,85.0445,84.8653,84.969,245645.0
2015-09-30 15:50:00,90.13,90.2,90.05,90.08,477600.0,84.9785,85.0445,84.903,84.9313,477600.0
2015-10-01 09:30:00,90.57,90.7,90.31,90.5,182953.0,85.3933,85.5159,85.1482,85.3273,182953.0
2015-10-01 09:40:00,90.48,90.53,90.21,90.34,76072.0,85.3085,85.3556,85.0539,85.1765,76072.0
2015-10-01 09:50:00,90.36,90.59,90.23,90.25,109251.0,85.1953,85.4122,85.0728,85.0916,109251.0
2015-10-01 10:00:00,90.25,90.42,89.98,90.42,132707.0,85.0916,85.2519,84.837,85.2519,132707.0
2015-10-01 10:10:00,90.41,90.88,90.4,90.6,97209.0,85.2425,85.6856,85.233,85.4216,97209.0
2015-10-01 10:20:00,90.61,90.84,90.52,90.76,149353.0,85.431,85.6479,85.3462,85.5725,149353.0
2015-10-01 10:30:00,90.77,90.83,90.4,90.58,60053.0,85.5819,85.6385,85.233,85.4027,60053.0
2015-10-01 10:40:00,90.58,90.82,90.5,90.69,70449.0,85.4027,85.629,85.3273,85.5065,70449.0
2015-10-01 10:50:00,90.71,90.81,90.4,90.43,48812.0,85.5253,85.6196,85.233,85.2613,48812.0
2015-10-01 11:00:00,90.44,90.66,90.27,90.59,151580.0,85.2708,85.4782,85.1105,85.4122,151580.0
2015-10-01 11:10:00,90.61,90.76,90.47,90.52,78353.0,85.431,85.5725,85.299,85.3462,78353.0
2015-10-01 11:20:00,90.52,90.67,90.43,90.47,75433.0,85.3462,85.4876,85.2613,85.299,75433.0
2015-10-01 11:30:00,90.46,90.62,90.37,90.55,50530.0,85.2896,85.4405,85.2048,85.3745,50530.0
2015-10-01 11:40:00,90.55,90.55,90.29,90.37,76384.0,85.3745,85.3745,85.1293,85.2048,76384.0
2015-10-01 11:50:00,90.4,90.43,90.02,90.06,117055.0,85.233,85.2613,84.8748,84.9125,117055.0
2015-10-01 12:00:00,90.06,90.07,89.76,89.86,58980.0,84.9125,84.9219,84.6296,84.7239,58980.0
2015-10-01 12:10:00,89.83,90.1,89.82,90.08,77172.0,84.6956,84.9502,84.6862,84.9313,77172.0
2015-10-01 12:20:00,90.08,90.18,89.96,90.09,45686.0,84.9313,85.0256,84.8182,84.9408,45686.0
2015-10-01 12:30:00,90.09,90.25,90.06,90.21,60724.0,84.9408,85.0916,84.9125,85.0539,60724.0
2015-10-01 12:40:00,90.21,90.21,89.93,89.93,60494.0,85.0539,85.0539,84.7899,84.7899,60494.0
2015-10-01 12:50:00,89.94,90.05,89.82,89.94,53883.0,84.7993,84.903,84.6862,84.7993,53883.0
2015-10-01 13:00:00,89.94,89.94,89.61,89.68,71024.0,84.7993,84.7993,84.4882,84.5542,71024.0
2015-10-01 13:10:00,89.67,89.76,89.47,89.69,74731.0,84.5448,84.6296,84.3562,84.5636,74731.0
2015-10-01 13:20:00,89.69,89.69,89.4,89.47,66291.0,84.5636,84.5636,84.2902,84.3562,66291.0
2015-10-01 13:30:00,89.5,89.87,89.46,89.69,81966.0,84.3845,84.7333,84.3468,84.5636,81966.0
2015-10-01 13:40:00,89.69,89.72,89.49,89.72,72941.0,84.5636,84.5919,84.375,84.5919,72941.0
2015-10-01 13:50:00,89.72,89.94,89.64,89.87,111474.0,84.5919,84.7993,84.5165,84.7333,111474.0
2015-10-01 14:00:00,89.87,90.26,89.83,90.2,86511.0,84.7333,85.101,84.6956,85.0445,86511.0
2015-10-01 14:10:00,90.2,90.24,90.07,90.14,105244.0,85.0445,85.0822,84.9219,84.9879,105244.0
2015-10-01 14:20:00,90.15,90.23,90.01,90.08,59011.0,84.9973,85.0728,84.8653,84.9313,59011.0
2015-10-01 14:30:00,90.1,90.27,90.1,90.23,83862.0,84.9502,85.1105,84.9502,85.0728,83862.0
2015-10-01 14:40:00,90.23,90.28,90.01,90.06,63645.0,85.0728,85.1199,84.8653,84.9125,63645.0
2015-10-01 14:50:00,90.07,90.56,90.04,90.47,93154.0,84.9219,85.3839,84.8936,85.299,93154.0
2015-10-01 15:00:00,90.48,90.57,90.23,90.31,100818.0,85.3085,85.3933,85.0728,85.1482,100818.0
2015-10-01 15:10:00,90.31,90.61,90.3,90.49,89266.0,85.1482,85.431,85.1388,85.3179,89266.0
2015-10-01 15:20:00,90.49,90.49,90.29,90.37,113395.0,85.3179,85.3179,85.1293,85.2048,113395.0
2015-10-01 15:30:00,90.37,90.46,90.0,90.04,158626.0,85.2048,85.2896,84.8559,84.8936,158626.0
2015-10-01 15:40:00,90.05,90.5,90.04,90.49,115547.0,84.903,85.3273,84.8936,85.3179,115547.0
2015-10-01 15:50:00,90.49,90.75,90.46,90.73,352453.0,85.3179,85.563,85.2896,85.5442,352453.0
2015-10-02 09:30:00,89.27,89.81,89.14,89.52,173511.0,84.1676,84.6768,84.0451,84.4033,173511.0
2015-10-02 09:40:00,89.52,89.53,89.11,89.18,83106.0,84.4033,84.4128,84.0168,84.0828,83106.0
2015-10-02 09:50:00,89.18,89.42,88.92,89.34,105803.0,84.0828,84.3091,83.8376,84.2336,105803.0
2015-10-02 10:00:00,89.3,89.39,88.92,89.23,85825.0,84.1959,84.2808,83.8376,84.1299,85825.0
2015-10-02 10:10:00,89.24,89.86,89.23,89.48,64926.0,84.1393,84.7239,84.1299,84.3656,64926.0
2015-10-02 10:20:00,89.5,89.55,89.16,89.17,89734.0,84.3845,84.4316,84.0639,84.0733,89734.0
2015-10-02 10:30:00,89.16,89.41,89.1,89.4,70098.0,84.0639,84.2996,84.0073,84.2902,70098.0
2015-10-02 10:40:00,89.39,89.66,89.35,89.66,53475.0,84.2808,84.5353,84.2431,84.5353,53475.0
2015-10-02 10:50:00,89.67,89.86,89.46,89.83,46504.0,84.5448,84.7239,84.3468,84.6956,46504.0
2015-10-02 11:00:00,89.88,90.05,89.71,90.0,54939.0,84.7428,84.903,84.5825,84.8559,54939.0
2015-10-02 11:10:00,90.01,90.01,89.63,89.67,49519.0,84.8653,84.8653,84.507,84.5448,49519.0
2015-10-02 11:20:00,89.67,89.89,89.57,89.85,47655.0,84.5448,84.7522,84.4505,84.7145,47655.0
2015-10-02 11:30:00,89.88,90.04,89.75,89.75,69875.0,84.7428,84.8936,84.6202,84.6202,69875.0
2015-10-02 11:40:00,89.75,89.89,89.69,89.84,59707.0,84.6202,84.7522,84.5636,84.705,59707.0
2015-10-02 11:50:00,89.81,90.06,89.7,90.0,47469.0,84.6768,84.9125,84.573,84.8559,47469.0
2015-10-02 12:00:00,90.01,90.09,89.91,90.02,39983.0,84.8653,84.9408,84.771,84.8748,39983.0
2015-10-02 12:10:00,90.04,90.39,90.04,90.36,65972.0,84.8936,85.2236,84.8936,85.1953,65972.0
2015-10-02 12:20:00,90.35,90.49,90.27,90.33,42079.0,85.1859,85.3179,85.1105,85.167,42079.0
2015-10-02 12:30:00,90.33,90.63,90.32,90.34,85703.0,85.167,85.4499,85.1576,85.1765,85703.0
2015-10-02 12:40:00,90.32,90.72,90.31,90.65,42996.0,85.1576,85.5347,85.1482,85.4687,42996.0
2015-10-02 12:50:00,90.64,90.86,90.56,90.78,57702.0,85.4593,85.6667,85.3839,85.5913,57702.0
2015-10-02 13:00:00,90.79,90.95,90.72,90.86,46573.0,85.6007,85.7516,85.5347,85.6667,46573.0
2015-10-02 13:10:00,90.88,91.1,90.86,90.95,56257.0,85.6856,85.893,85.6667,85.7516,56257.0
2015-10-02 13:20:00,90.96,91.06,90.89,90.93,34438.0,85.761,85.8553,85.695,85.7327,34438.0
2015-10-02 13:30:00,90.94,91.04,90.63,90.64,55033.0,85.7422,85.8365,85.4499,85.4593,55033.0
2015-10-02 13:40:00,90.64,90.97,90.58,90.97,50645.0,85.4593,85.7705,85.4027,85.7705,50645.0
2015-10-02 13:50:00,90.98,91.01,90.8,90.83,34264.0,85.7799,85.8082,85.6102,85.6385,34264.0
2015-10-02 14:00:00,90.83,91.01,90.79,91.0,43966.0,85.6385,85.8082,85.6007,85.7987,43966.0
2015-10-02 14:10:00,91.0,91.01,90.78,90.81,40502.0,85.7987,85.8082,85.5913,85.6196,40502.0
2015-10-02 14:20:00,90.8,91.13,90.7,91.04,46861.0,85.6102,85.9213,85.5159,85.8365,46861.0
2015-10-02 14:30:00,91.1,91.2,91.05,91.19,42829.0,85.893,85.9873,85.8459,85.9779,42829.0
2015-10-02 14:40:00,91.19,91.22,91.01,91.07,51865.0,85.9779,86.0062,85.8082,85.8647,51865.0
2015-10-02 14:50:00,91.06,91.16,90.94,90.95,54052.0,85.8553,85.9496,85.7422,85.7516,54052.0
2015-10-02 15:00:00,90.96,91.23,90.92,91.23,67273.0,85.761,86.0156,85.7233,86.0156,67273.0
2015-10-02 15:10:00,91.23,91.62,91.17,91.6,136716.0,86.0156,86.3833,85.959,86.3644,136716.0
2015-10-02 15:20:00,91.59,91.68,91.45,91.67,122658.0,86.355,86.4399,86.223,86.4304,122658.0
2015-10-02 15:30:00,91.66,91.85,91.6,91.72,123692.0,86.421,86.6002,86.3644,86.4776,123692.0
2015-10-02 15:40:00,91.72,91.86,91.7,91.8,119302.0,86.4776,86.6096,86.4587,86.553,119302.0
2015-10-02 15:50:00,91.82,92.09,91.7,92.07,254710.0,86.5719,86.8264,86.4587,86.8076,254710.0
2015-10-05 09:30:00,92.79,93.0,92.55,92.96,130599.0,87.4864,87.6844,87.2602,87.6467,130599.0
2015-10-05 09:40:00,92.92,93.22,92.86,93.19,74375.0,87.609,87.8919,87.5524,87.8636,74375.0
2015-10-05 09:50:00,93.22,93.49,93.18,93.36,80262.0,87.8919,88.1464,87.8541,88.0239,80262.0
2015-10-05 10:00:00,93.36,93.73,93.35,93.73,141542.0,88.0239,88.3727,88.0144,88.3727,141542.0
2015-10-05 10:10:00,93.73,93.94,93.72,93.74,89013.0,88.3727,88.5707,88.3633,88.3821,89013.0
2015-10-05 10:20:00,93.75,93.85,93.68,93.77,95112.0,88.3916,88.4858,88.3256,88.4104,95112.0
2015-10-05 10:30:00,93.79,93.92,93.78,93.88,54842.0,88.4293,88.5518,88.4198,88.5141,54842.0
2015-10-05 10:40:00,93.87,93.88,93.62,93.68,45169.0,88.5047,88.5141,88.269,88.3256,45169.0
2015-10-05 10:50:00,93.68,93.75,93.62,93.7,37960.0,88.3256,88.3916,88.269,88.3444,37960.0
2015-10-05 11:00:00,93.71,93.79,93.63,93.69,97938.0,88.3538,88.4293,88.2784,88.335,97938.0
2015-10-05 11:10:00,93.7,93.73,93.47,93.47,66256.0,88.3444,88.3727,88.1276,88.1276,66256.0
2015-10-05 11:20:00,93.47,93.63,93.38,93.38,64018.0,88.1276,88.2784,88.0427,88.0427,64018.0
2015-10-05 11:30:00,93.38,93.48,93.33,93.33,44678.0,88.0427,88.137,87.9956,87.9956,44678.0
2015-10-05 11:40:00,93.34,93.45,93.32,93.43,45034.0,88.005,88.1087,87.9861,88.0899,45034.0
2015-10-05 11:50:00,93.44,93.59,93.43,93.58,64848.0,88.0993,88.2407,88.0899,88.2313,64848.0
2015-10-05 12:00:00,93.57,93.68,93.52,93.6,58770.0,88.2219,88.3256,88.1747,88.2501,58770.0
2015-10-05 12:10:00,93.59,93.64,93.52,93.54,44305.0,88.2407,88.2878,88.1747,88.1936,44305.0
2015-10-05 12:20:00,93.55,93.61,93.44,93.59,38540.0,88.203,88.2596,88.0993,88.2407,38540.0
2015-10-05 12:30:00,93.6,93.62,93.51,93.56,37037.0,88.2501,88.269,88.1653,88.2124,37037.0
2015-10-05 12:40:00,93.54,93.57,93.47,93.55,28751.0,88.1936,88.2219,88.1276,88.203,28751.0
2015-10-05 12:50:00,93.55,93.58,93.3,93.43,47328.0,88.203,88.2313,87.9673,88.0899,47328.0
2015-10-05 13:00:00,93.45,93.6,93.44,93.55,70543.0,88.1087,88.2501,88.0993,88.203,70543.0
2015-10-05 13:10:00,93.54,93.8,93.54,93.73,35946.0,88.1936,88.4387,88.1936,88.3727,35946.0
2015-10-05 13:20:00,93.73,93.83,93.68,93.68,33670.0,88.3727,88.467,88.3256,88.3256,33670.0
2015-10-05 13:30:00,93.68,93.8,93.64,93.78,27133.0,88.3256,88.4387,88.2878,88.4198,27133.0
2015-10-05 13:40:00,93.78,93.96,93.7,93.95,48405.0,88.4198,88.5896,88.3444,88.5801,48405.0
2015-10-05 13:50:00,93.94,94.0,93.82,93.98,56740.0,88.5707,88.6273,88.4576,88.6084,56740.0
2015-10-05 14:00:00,93.98,94.02,93.9,94.0,68673.0,88.6084,88.6461,88.533,88.6273,68673.0
2015-10-05 14:10:00,94.0,94.07,93.91,94.05,67861.0,88.6273,88.6933,88.5424,88.6744,67861.0
2015-10-05 14:20:00,94.05,94.12,93.99,94.07,55465.0,88.6744,88.7404,88.6178,88.6933,55465.0
2015-10-05 14:30:00,94.07,94.24,94.04,94.06,69272.0,88.6933,88.8536,88.665,88.6838,69272.0
2015-10-05 14:40:00,94.05,94.22,93.97,93.98,46171.0,88.6744,88.8347,88.599,88.6084,46171.0
2015-10-05 14:50:00,93.98,94.08,93.92,94.04,51033.0,88.6084,88.7027,88.5518,88.665,51033.0
2015-10-05 15:00:00,94.04,94.22,94.01,94.18,68921.0,88.665,88.8347,88.6367,88.797,68921.0
2015-10-05 15:10:00,94.18,94.19,94.0,94.03,105723.0,88.797,88.8064,88.6273,88.6556,105723.0
2015-10-05 15:20:00,94.03,94.16,94.02,94.14,89613.0,88.6556,88.7781,88.6461,88.7593,89613.0
2015-10-05 15:30:00,94.14,94.37,94.12,94.2,127136.0,88.7593,88.9761,88.7404,88.8158,127136.0
2015-10-05 15:40:00,94.19,94.22,94.13,94.22,161643.0,88.8064,88.8347,88.7498,88.8347,161643.0
2015-10-05 15:50:00,94.23,94.34,94.2,94.32,478222.0,88.8441,88.9478,88.8158,88.929,478222.0
2015-10-06 09:30:00,94.0,94.18,93.77,94.06,153282.0,88.6273,88.797,88.4104,88.6838,153282.0
2015-10-06 09:40:00,94.05,94.58,94.05,94.47,96384.0,88.6744,89.1741,88.6744,89.0704,96384.0
2015-10-06 09:50:00,94.47,94.74,94.29,94.57,83388.0,89.0704,89.325,88.9007,89.1647,83388.0
2015-10-06 10:00:00,94.59,94.65,94.43,94.65,84250.0,89.1836,89.2401,89.0327,89.2401,84250.0
2015-10-06 10:10:00,94.64,94.82,94.62,94.75,122968.0,89.2307,89.4004,89.2118,89.3344,122968.0
2015-10-06 10:20:00,94.75,94.82,94.54,94.54,85299.0,89.3344,89.4004,89.1364,89.1364,85299.0
2015-10-06 10:30:00,94.55,94.66,94.45,94.6,61435.0,89.1458,89.2495,89.0516,89.193,61435.0
2015-10-06 10:40:00,94.58,94.85,94.58,94.69,59575.0,89.1741,89.4287,89.1741,89.2778,59575.0
2015-10-06 10:50:00,94.68,94.76,94.55,94.61,83912.0,89.2684,89.3438,89.1458,89.2024,83912.0
2015-10-06 11:00:00,94.59,94.7,94.44,94.67,98919.0,89.1836,89.2873,89.0421,89.259,98919.0
2015-10-06 11:10:00,94.68,94.68,94.42,94.59,62575.0,89.2684,89.2684,89.0233,89.1836,62575.0
2015-10-06 11:20:00,94.59,94.59,94.32,94.39,87482.0,89.1836,89.1836,88.929,88.995,87482.0
2015-10-06 11:30:00,94.39,94.43,94.23,94.3,52917.0,88.995,89.0327,88.8441,88.9101,52917.0
2015-10-06 11:40:00,94.28,94.38,94.04,94.07,84221.0,88.8913,88.9856,88.665,88.6933,84221.0
2015-10-06 11:50:00,94.08,94.16,93.8,94.01,108409.0,88.7027,88.7781,88.4387,88.6367,108409.0
2015-10-06 12:00:00,94.01,94.2,93.99,94.15,50504.0,88.6367,88.8158,88.6178,88.7687,50504.0
2015-10-06 12:10:00,94.16,94.19,94.03,94.05,28494.0,88.7781,88.8064,88.6556,88.6744,28494.0
2015-10-06 12:20:00,94.08,94.23,94.06,94.08,47247.0,88.7027,88.8441,88.6838,88.7027,47247.0
2015-10-06 12:30:00,94.08,94.12,93.98,94.04,44736.0,88.7027,88.7404,88.6084,88.665,44736.0
2015-10-06 12:40:00,94.05,94.15,93.93,94.03,41151.0,88.6744,88.7687,88.5613,88.6556,41151.0
2015-10-06 12:50:00,94.03,94.11,93.96,94.05,39019.0,88.6556,88.731,88.5896,88.6744,39019.0
2015-10-06 13:00:00,94.04,94.07,93.97,94.05,20591.0,88.665,88.6933,88.599,88.6744,20591.0
2015-10-06 13:10:00,94.06,94.3,94.06,94.25,56986.0,88.6838,88.9101,88.6838,88.863,56986.0
2015-10-06 13:20:00,94.25,94.37,94.24,94.33,46828.0,88.863,88.9761,88.8536,88.9384,46828.0
2015-10-06 13:30:00,94.33,94.33,94.12,94.18,36395.0,88.9384,88.9384,88.7404,88.797,36395.0
2015-10-06 13:40:00,94.18,94.24,94.04,94.23,25562.0,88.797,88.8536,88.665,88.8441,25562.0
2015-10-06 13:50:00,94.24,94.39,94.17,94.37,63942.0,88.8536,88.995,88.7876,88.9761,63942.0
2015-10-06 14:00:00,94.36,94.42,94.23,94.29,50229.0,88.9667,89.0233,88.8441,88.9007,50229.0
2015-10-06 14:10:00,94.29,94.49,94.29,94.39,66224.0,88.9007,89.0893,88.9007,88.995,66224.0
2015-10-06 14:20:00,94.39,94.44,94.26,94.42,47766.0,88.995,89.0421,88.8724,89.0233,47766.0
2015-10-06 14:30:00,94.42,94.48,94.3,94.45,47681.0,89.0233,89.0798,88.9101,89.0516,47681.0
2015-10-06 14:40:00,94.44,94.45,94.21,94.33,60575.0,89.0421,89.0516,88.8253,88.9384,60575.0
2015-10-06 14:50:00,94.33,94.37,94.1,94.17,63087.0,88.9384,88.9761,88.7216,88.7876,63087.0
2015-10-06 15:00:00,94.18,94.3,94.09,94.22,42495.0,88.797,88.9101,88.7121,88.8347,42495.0
2015-10-06 15:10:00,94.22,94.26,94.06,94.18,51353.0,88.8347,88.8724,88.6838,88.797,51353.0
2015-10-06 15:20:00,94.16,94.22,94.06,94.1,97317.0,88.7781,88.8347,88.6838,88.7216,97317.0
2015-10-06 15:30:00,94.09,94.22,93.96,94.0,124047.0,88.7121,88.8347,88.5896,88.6273,124047.0
2015-10-06 15:40:00,93.99,94.05,93.91,93.99,116167.0,88.6178,88.6744,88.5424,88.6178,116167.0
2015-10-06 15:50:00,93.99,94.03,93.86,93.95,353121.0,88.6178,88.6556,88.4953,88.5801,353121.0
2015-10-07 09:30:00,94.51,94.57,94.2,94.46,165162.0,89.2579,89.3146,88.9651,89.2107,165162.0
2015-10-07 09:40:00,94.51,94.59,94.37,94.41,137506.0,89.2579,89.3335,89.1257,89.1635,137506.0
2015-10-07 09:50:00,94.42,94.84,94.41,94.71,87145.0,89.1729,89.5696,89.1635,89.4468,87145.0
2015-10-07 10:00:00,94.78,94.92,94.75,94.81,97517.0,89.5129,89.6451,89.4846,89.5412,97517.0
2015-10-07 10:10:00,94.81,94.99,94.8,94.85,117816.0,89.5412,89.7112,89.5318,89.579,117816.0
2015-10-07 10:20:00,94.85,95.2,94.83,95.09,95185.0,89.579,89.9096,89.5601,89.8057,95185.0
2015-10-07 10:30:00,95.08,95.1,94.92,94.98,56266.0,89.7962,89.8151,89.6451,89.7018,56266.0
2015-10-07 10:40:00,94.97,95.04,94.83,94.91,58405.0,89.6924,89.7585,89.5601,89.6357,58405.0
2015-10-07 10:50:00,94.92,94.96,94.78,94.9,91256.0,89.6451,89.6829,89.5129,89.6262,91256.0
2015-10-07 11:00:00,94.9,94.92,94.57,94.67,83908.0,89.6262,89.6451,89.3146,89.409,83908.0
2015-10-07 11:10:00,94.69,94.71,94.49,94.57,69294.0,89.4279,89.4468,89.239,89.3146,69294.0
2015-10-07 11:20:00,94.57,94.57,94.32,94.41,48128.0,89.3146,89.3146,89.0785,89.1635,48128.0
2015-10-07 11:30:00,94.39,94.63,94.34,94.62,54088.0,89.1446,89.3712,89.0974,89.3618,54088.0
2015-10-07 11:40:00,94.61,94.64,94.51,94.54,50002.0,89.3524,89.3807,89.2579,89.2862,50002.0
2015-10-07 11:50:00,94.53,94.82,94.52,94.75,54888.0,89.2768,89.5507,89.2674,89.4846,54888.0
2015-10-07 12:00:00,94.75,94.8,94.6,94.71,42704.0,89.4846,89.5318,89.3429,89.4468,42704.0
2015-10-07 12:10:00,94.72,94.85,94.61,94.85,42506.0,89.4562,89.579,89.3524,89.579,42506.0
2015-10-07 12:20:00,94.82,94.86,94.55,94.57,42760.0,89.5507,89.5885,89.2957,89.3146,42760.0
2015-10-07 12:30:00,94.57,94.7,94.54,94.7,42668.0,89.3146,89.4374,89.2862,89.4374,42668.0
2015-10-07 12:40:00,94.68,94.88,94.61,94.87,48417.0,89.4185,89.6074,89.3524,89.5979,48417.0
2015-10-07 12:50:00,94.9,94.92,94.77,94.78,44185.0,89.6262,89.6451,89.5035,89.5129,44185.0
2015-10-07 13:00:00,94.77,94.87,94.69,94.86,46932.0,89.5035,89.5979,89.4279,89.5885,46932.0
2015-10-07 13:10:00,94.85,94.96,94.74,94.78,61355.0,89.579,89.6829,89.4751,89.5129,61355.0
2015-10-07 13:20:00,94.78,94.87,94.7,94.73,87191.0,89.5129,89.5979,89.4374,89.4657,87191.0
2015-10-07 13:30:00,94.73,94.96,94.73,94.9,48334.0,89.4657,89.6829,89.4657,89.6262,48334.0
2015-10-07 13:40:00,94.91,95.13,94.87,95.07,70349.0,89.6357,89.8435,89.5979,89.7868,70349.0
2015-10-07 13:50:00,95.07,95.11,94.95,95.05,99314.0,89.7868,89.8246,89.6735,89.7679,99314.0
2015-10-07 14:00:00,95.07,95.26,95.05,95.14,76504.0,89.7868,89.9662,89.7679,89.8529,76504.0
2015-10-07 14:10:00,95.14,95.15,95.03,95.04,54269.0,89.8529,89.8624,89.749,89.7585,54269.0
2015-10-07 14:20:00,95.05,95.06,94.92,95.06,66974.0,89.7679,89.7774,89.6451,89.7774,66974.0
2015-10-07 14:30:00,95.06,95.17,94.92,95.03,63366.0,89.7774,89.8812,89.6451,89.749,63366.0
2015-10-07 14:40:00,95.02,95.17,95.01,95.06,50695.0,89.7396,89.8812,89.7301,89.7774,50695.0
2015-10-07 14:50:00,95.07,95.17,94.97,94.99,56138.0,89.7868,89.8812,89.6924,89.7112,56138.0
2015-10-07 15:00:00,94.98,95.1,94.93,94.96,84139.0,89.7018,89.8151,89.6546,89.6829,84139.0
2015-10-07 15:10:00,94.96,95.23,94.96,95.21,122999.0,89.6829,89.9379,89.6829,89.919,122999.0
2015-10-07 15:20:00,95.21,95.21,95.05,95.12,77078.0,89.919,89.919,89.7679,89.834,77078.0
2015-10-07 15:30:00,95.12,95.23,95.1,95.18,124428.0,89.834,89.9379,89.8151,89.8907,124428.0
2015-10-07 15:40:00,95.19,95.27,94.96,95.06,176568.0,89.9001,89.9757,89.6829,89.7774,176568.0
2015-10-07 15:50:00,95.05,95.18,95.04,95.18,374681.0,89.7679,89.8907,89.7585,89.8907,374681.0
2015-10-08 09:30:00,94.7,95.15,94.65,94.96,94720.0,89.4374,89.8624,89.3901,89.6829,94720.0
2015-10-08 09:40:00,94.98,95.14,94.81,94.99,120027.0,89.7018,89.8529,89.5412,89.7112,120027.0
2015-10-08 09:50:00,94.97,95.09,94.85,94.99,87326.0,89.6924,89.8057,89.579,89.7112,87326.0
2015-10-08 10:00:00,94.98,95.1,94.93,94.96,31421.0,89.7018,89.8151,89.6546,89.6829,31421.0
2015-10-08 10:10:00,94.97,95.15,94.92,95.02,39080.0,89.6924,89.8624,89.6451,89.7396,39080.0
2015-10-08 10:20:00,95.01,95.03,94.95,94.98,24498.0,89.7301,89.749,89.6735,89.7018,24498.0
2015-10-08 10:30:00,94.97,95.18,94.97,95.18,23828.0,89.6924,89.8907,89.6924,89.8907,23828.0
2015-10-08 10:40:00,95.18,95.3,95.14,95.2,65278.0,89.8907,90.004,89.8529,89.9096,65278.0
2015-10-08 10:50:00,95.21,95.25,95.16,95.21,37591.0,89.919,89.9568,89.8718,89.919,37591.0
2015-10-08 11:00:00,95.19,95.21,94.97,95.01,57751.0,89.9001,89.919,89.6924,89.7301,57751.0
2015-10-08 11:10:00,95.0,95.06,94.9,95.02,39882.0,89.7207,89.7774,89.6262,89.7396,39882.0
2015-10-08 11:20:00,95.02,95.17,95.01,95.08,54629.0,89.7396,89.8812,89.7301,89.7962,54629.0
2015-10-08 11:30:00,95.09,95.26,95.09,95.24,56637.0,89.8057,89.9662,89.8057,89.9473,56637.0
2015-10-08 11:40:00,95.24,95.36,95.24,95.26,42718.0,89.9473,90.0607,89.9473,89.9662,42718.0
2015-10-08 11:50:00,95.25,95.33,95.2,95.29,33976.0,89.9568,90.0323,89.9096,89.9946,33976.0
2015-10-08 12:00:00,95.28,95.33,95.19,95.23,41127.0,89.9851,90.0323,89.9001,89.9379,41127.0
2015-10-08 12:10:00,95.21,95.34,95.19,95.31,47515.0,89.919,90.0418,89.9001,90.0135,47515.0
2015-10-08 12:20:00,95.3,95.35,95.11,95.14,46165.0,90.004,90.0512,89.8246,89.8529,46165.0
2015-10-08 12:30:00,95.14,95.23,95.12,95.23,37793.0,89.8529,89.9379,89.834,89.9379,37793.0
2015-10-08 12:40:00,95.25,95.26,95.02,95.06,64930.0,89.9568,89.9662,89.7396,89.7774,64930.0
2015-10-08 12:50:00,95.06,95.08,94.98,95.0,40804.0,89.7774,89.7962,89.7018,89.7207,40804.0
2015-10-08 13:00:00,95.0,95.01,94.84,94.85,48830.0,89.7207,89.7301,89.5696,89.579,48830.0
2015-10-08 13:10:00,94.87,95.04,94.85,95.02,38166.0,89.5979,89.7585,89.579,89.7396,38166.0
2015-10-08 13:20:00,95.04,95.15,94.98,95.12,34760.0,89.7585,89.8624,89.7018,89.834,34760.0
2015-10-08 13:30:00,95.11,95.2,95.11,95.14,22300.0,89.8246,89.9096,89.8246,89.8529,22300.0
2015-10-08 13:40:00,95.13,95.15,95.04,95.11,82635.0,89.8435,89.8624,89.7585,89.8246,82635.0
2015-10-08 13:50:00,95.12,95.26,95.08,95.25,61250.0,89.834,89.9662,89.7962,89.9568,61250.0
2015-10-08 14:00:00,95.24,95.53,95.0,95.13,161386.0,89.9473,90.2212,89.7207,89.8435,161386.0
2015-10-08 14:10:00,95.16,95.46,95.14,95.28,79071.0,89.8718,90.1551,89.8529,89.9851,79071.0
2015-10-08 14:20:00,95.29,95.35,95.13,95.32,44506.0,89.9946,90.0512,89.8435,90.0229,44506.0
2015-10-08 14:30:00,95.3,95.42,95.25,95.39,68216.0,90.004,90.1173,89.9568,90.089,68216.0
2015-10-08 14:40:00,95.42,95.51,95.37,95.48,81099.0,90.1173,90.2023,90.0701,90.174,81099.0
2015-10-08 14:50:00,95.48,95.75,95.45,95.59,75050.0,90.174,90.429,90.1457,90.2779,75050.0
2015-10-08 15:00:00,95.57,95.88,95.57,95.83,72114.0,90.259,90.5518,90.259,90.5046,72114.0
2015-10-08 15:10:00,95.83,95.99,95.83,95.91,77977.0,90.5046,90.6557,90.5046,90.5801,77977.0
2015-10-08 15:20:00,95.92,96.0,95.72,95.83,108806.0,90.5896,90.6651,90.4007,90.5046,108806.0
2015-10-08 15:30:00,95.84,95.91,95.64,95.64,87653.0,90.514,90.5801,90.3251,90.3251,87653.0
2015-10-08 15:40:00,95.65,95.88,95.6,95.78,91932.0,90.3346,90.5518,90.2873,90.4573,91932.0
2015-10-08 15:50:00,95.78,95.91,95.74,95.82,299055.0,90.4573,90.5801,90.4196,90.4951,299055.0
2015-10-09 09:30:00,95.63,95.93,95.43,95.89,96770.0,90.3157,90.599,90.1268,90.5612,96770.0
2015-10-09 09:40:00,95.88,96.07,95.8,96.04,156354.0,90.5518,90.7312,90.4762,90.7029,156354.0
2015-10-09 09:50:00,96.05,96.19,95.79,95.93,104168.0,90.7123,90.8446,90.4668,90.599,104168.0
2015-10-09 10:00:00,95.91,95.98,95.71,95.85,50485.0,90.5801,90.6462,90.3912,90.5235,50485.0
2015-10-09 10:10:00,95.88,95.88,95.61,95.7,64143.0,90.5518,90.5518,90.2968,90.3818,64143.0
2015-10-09 10:20:00,95.71,95.72,95.6,95.63,59189.0,90.3912,90.4007,90.2873,90.3157,59189.0
2015-10-09 10:30:00,95.62,95.73,95.59,95.72,57448.0,90.3062,90.4101,90.2779,90.4007,57448.0
2015-10-09 10:40:00,95.72,95.81,95.57,95.62,64101.0,90.4007,90.4857,90.259,90.3062,64101.0
2015-10-09 10:50:00,95.64,95.69,95.45,95.66,78702.0,90.3251,90.3723,90.1457,90.344,78702.0
2015-10-09 11:00:00,95.66,95.69,95.55,95.6,69591.0,90.344,90.3723,90.2401,90.2873,69591.0
2015-10-09 11:10:00,95.61,95.7,95.59,95.63,158783.0,90.2968,90.3818,90.2779,90.3157,158783.0
2015-10-09 11:20:00,95.64,95.84,95.61,95.83,52956.0,90.3251,90.514,90.2968,90.5046,52956.0
2015-10-09 11:30:00,95.81,95.88,95.67,95.75,63970.0,90.4857,90.5518,90.3535,90.429,63970.0
2015-10-09 11:40:00,95.75,95.78,95.67,95.72,26081.0,90.429,90.4573,90.3535,90.4007,26081.0
2015-10-09 11:50:00,95.72,95.77,95.6,95.66,50656.0,90.4007,90.4479,90.2873,90.344,50656.0
2015-10-09 12:00:00,95.66,95.72,95.58,95.66,27813.0,90.344,90.4007,90.2685,90.344,27813.0
2015-10-09 12:10:00,95.65,95.67,95.46,95.53,25334.0,90.3346,90.3535,90.1551,90.2212,25334.0
2015-10-09 12:20:00,95.53,95.53,95.4,95.48,42879.0,90.2212,90.2212,90.0985,90.174,42879.0
2015-10-09 12:30:00,95.46,95.46,95.2,95.28,65845.0,90.1551,90.1551,89.9096,89.9851,65845.0
2015-10-09 12:40:00,95.28,95.28,95.13,95.2,45605.0,89.9851,89.9851,89.8435,89.9096,45605.0
2015-10-09 12:50:00,95.2,95.22,95.12,95.14,60677.0,89.9096,89.9285,89.834,89.8529,60677.0
2015-10-09 13:00:00,95.15,95.29,95.14,95.24,42170.0,89.8624,89.9946,89.8529,89.9473,42170.0
2015-10-09 13:10:00,95.21,95.3,95.11,95.3,37377.0,89.919,90.004,89.8246,90.004,37377.0
2015-10-09 13:20:00,95.31,95.37,95.24,95.27,45793.0,90.0135,90.0701,89.9473,89.9757,45793.0
2015-10-09 13:30:00,95.26,95.32,95.15,95.25,30788.0,89.9662,90.0229,89.8624,89.9568,30788.0
2015-10-09 13:40:00,95.23,95.32,95.19,95.23,33845.0,89.9379,90.0229,89.9001,89.9379,33845.0
2015-10-09 13:50:00,95.23,95.33,95.18,95.25,30549.0,89.9379,90.0323,89.8907,89.9568,30549.0
2015-10-09 14:00:00,95.25,95.29,95.16,95.26,32445.0,89.9568,89.9946,89.8718,89.9662,32445.0
2015-10-09 14:10:00,95.26,95.34,95.21,95.23,34706.0,89.9662,90.0418,89.919,89.9379,34706.0
2015-10-09 14:20:00,95.24,95.32,95.2,95.32,29658.0,89.9473,90.0229,89.9096,90.0229,29658.0
2015-10-09 14:30:00,95.32,95.4,95.26,95.39,63783.0,90.0229,90.0985,89.9662,90.089,63783.0
2015-10-09 14:40:00,95.39,95.43,95.34,95.35,63517.0,90.089,90.1268,90.0418,90.0512,63517.0
2015-10-09 14:50:00,95.34,95.39,95.33,95.35,70797.0,90.0418,90.089,90.0323,90.0512,70797.0
2015-10-09 15:00:00,95.36,95.51,95.31,95.5,83614.0,90.0607,90.2023,90.0135,90.1929,83614.0
2015-10-09 15:10:00,95.49,95.55,95.45,95.52,185273.0,90.1835,90.2401,90.1457,90.2118,185273.0
2015-10-09 15:20:00,95.53,95.6,95.5,95.58,93835.0,90.2212,90.2873,90.1929,90.2685,93835.0
2015-10-09 15:30:00,95.6,95.77,95.6,95.68,133762.0,90.2873,90.4479,90.2873,90.3629,133762.0
2015-10-09 15:40:00,95.68,95.82,95.65,95.78,142600.0,90.3629,90.4951,90.3346,90.4573,142600.0
2015-10-09 15:50:00,95.77,95.93,95.74,95.8,503698.0,90.4479,90.599,90.4196,90.4762,503698.0
2015-10-12 09:30:00,95.83,96.0,95.82,95.97,87833.0,90.5046,90.6651,90.4951,90.6368,87833.0
2015-10-12 09:40:00,95.97,96.2,95.94,96.15,62280.0,90.6368,90.854,90.6084,90.8068,62280.0
2015-10-12 09:50:00,96.14,96.17,96.01,96.15,67999.0,90.7973,90.8257,90.6746,90.8068,67999.0
2015-10-12 10:00:00,96.14,96.15,96.03,96.12,45987.0,90.7973,90.8068,90.6934,90.7784,45987.0
2015-10-12 10:10:00,96.14,96.2,95.86,95.88,38274.0,90.7973,90.854,90.5329,90.5518,38274.0
2015-10-12 10:20:00,95.87,96.03,95.86,96.0,29285.0,90.5423,90.6934,90.5329,90.6651,29285.0
2015-10-12 10:30:00,96.0,96.14,95.99,96.13,34860.0,90.6651,90.7973,90.6557,90.7879,34860.0
2015-10-12 10:40:00,96.13,96.15,96.02,96.11,54962.0,90.7879,90.8068,90.684,90.769,54962.0
2015-10-12 10:50:00,96.12,96.16,96.02,96.1,70544.0,90.7784,90.8162,90.684,90.7596,70544.0
2015-10-12 11:00:00,96.1,96.14,96.07,96.11,56208.0,90.7596,90.7973,90.7312,90.769,56208.0
2015-10-12 11:10:00,96.12,96.38,96.09,96.36,52134.0,90.7784,91.024,90.7501,91.0051,52134.0
2015-10-12 11:20:00,96.38,96.42,96.33,96.34,80309.0,91.024,91.0618,90.9768,90.9862,80309.0
2015-10-12 11:30:00,96.34,96.45,96.25,96.41,127521.0,90.9862,91.0901,90.9012,91.0523,127521.0
2015-10-12 11:40:00,96.4,96.58,96.35,96.56,57060.0,91.0429,91.2129,90.9957,91.194,57060.0
2015-10-12 11:50:00,96.56,96.7,96.54,96.69,49468.0,91.194,91.3262,91.1751,91.3168,49468.0
2015-10-12 12:00:00,96.68,96.73,96.59,96.65,28809.0,91.3073,91.3545,91.2223,91.279,28809.0
2015-10-12 12:10:00,96.65,96.82,96.63,96.76,75276.0,91.279,91.4395,91.2601,91.3829,75276.0
2015-10-12 12:20:00,96.76,96.79,96.72,96.76,27008.0,91.3829,91.4112,91.3451,91.3829,27008.0
2015-10-12 12:30:00,96.77,96.77,96.68,96.73,93997.0,91.3923,91.3923,91.3073,91.3545,93997.0
2015-10-12 12:40:00,96.74,96.74,96.62,96.62,37080.0,91.364,91.364,91.2507,91.2507,37080.0
2015-10-12 12:50:00,96.62,96.73,96.6,96.71,36058.0,91.2507,91.3545,91.2318,91.3357,36058.0
2015-10-12 13:00:00,96.71,96.71,96.5,96.53,36993.0,91.3357,91.3357,91.1373,91.1657,36993.0
2015-10-12 13:10:00,96.55,96.61,96.49,96.59,35809.0,91.1846,91.2412,91.1279,91.2223,35809.0
2015-10-12 13:20:00,96.58,96.68,96.58,96.66,39612.0,91.2129,91.3073,91.2129,91.2884,39612.0
2015-10-12 13:30:00,96.65,96.68,96.62,96.66,23346.0,91.279,91.3073,91.2507,91.2884,23346.0
2015-10-12 13:40:00,96.65,96.67,96.56,96.61,35162.0,91.279,91.2979,91.194,91.2412,35162.0
2015-10-12 13:50:00,96.62,96.63,96.49,96.56,15890.0,91.2507,91.2601,91.1279,91.194,15890.0
2015-10-12 14:00:00,96.56,96.66,96.54,96.66,25835.0,91.194,91.2884,91.1751,91.2884,25835.0
2015-10-12 14:10:00,96.66,96.67,96.57,96.57,30518.0,91.2884,91.2979,91.2034,91.2034,30518.0
2015-10-12 14:20:00,96.56,96.59,96.54,96.54,38215.0,91.194,91.2223,91.1751,91.1751,38215.0
2015-10-12 14:30:00,96.55,96.58,96.52,96.56,27039.0,91.1846,91.2129,91.1562,91.194,27039.0
2015-10-12 14:40:00,96.56,96.6,96.51,96.59,70419.0,91.194,91.2318,91.1468,91.2223,70419.0
2015-10-12 14:50:00,96.59,96.62,96.5,96.59,56638.0,91.2223,91.2507,91.1373,91.2223,56638.0
2015-10-12 15:00:00,96.59,96.66,96.51,96.65,42419.0,91.2223,91.2884,91.1468,91.279,42419.0
2015-10-12 15:10:00,96.64,96.65,96.52,96.61,45579.0,91.2695,91.279,91.1562,91.2412,45579.0
2015-10-12 15:20:00,96.63,96.65,96.57,96.63,47373.0,91.2601,91.279,91.2034,91.2601,47373.0
2015-10-12 15:30:00,96.62,96.8,96.61,96.8,78534.0,91.2507,91.4207,91.2412,91.4207,78534.0
2015-10-12 15:40:00,96.8,96.81,96.58,96.59,98421.0,91.4207,91.4301,91.2129,91.2223,98421.0
2015-10-12 15:50:00,96.59,96.68,96.56,96.67,242955.0,91.2223,91.3073,91.194,91.2979,242955.0
2015-10-13 09:30:00,96.32,96.39,95.93,96.05,106122.0,90.9673,91.0334,90.599,90.7123,106122.0
2015-10-13 09:40:00,96.06,96.15,95.94,95.94,68351.0,90.7218,90.8068,90.6084,90.6084,68351.0
2015-10-13 09:50:00,95.96,96.08,95.89,96.07,55476.0,90.6273,90.7407,90.5612,90.7312,55476.0
2015-10-13 10:00:00,96.05,96.16,96.01,96.16,56452.0,90.7123,90.8162,90.6746,90.8162,56452.0
2015-10-13 10:10:00,96.18,96.25,96.08,96.11,63405.0,90.8351,90.9012,90.7407,90.769,63405.0
2015-10-13 10:20:00,96.12,96.38,96.12,96.34,46377.0,90.7784,91.024,90.7784,90.9862,46377.0
2015-10-13 10:30:00,96.34,96.4,96.26,96.26,40942.0,90.9862,91.0429,90.9107,90.9107,40942.0
2015-10-13 10:40:00,96.27,96.32,96.23,96.23,34691.0,90.9201,90.9673,90.8823,90.8823,34691.0
2015-10-13 10:50:00,96.23,96.53,96.22,96.53,53905.0,90.8823,91.1657,90.8729,91.1657,53905.0
2015-10-13 11:00:00,96.52,96.58,96.48,96.56,52690.0,91.1562,91.2129,91.1184,91.194,52690.0
2015-10-13 11:10:00,96.55,96.62,96.52,96.56,61054.0,91.1846,91.2507,91.1562,91.194,61054.0
2015-10-13 11:20:00,96.56,96.64,96.55,96.58,44330.0,91.194,91.2695,91.1846,91.2129,44330.0
2015-10-13 11:30:00,96.57,96.61,96.43,96.61,41851.0,91.2034,91.2412,91.0712,91.2412,41851.0
2015-10-13 11:40:00,96.61,96.63,96.5,96.55,38072.0,91.2412,91.2601,91.1373,91.1846,38072.0
2015-10-13 11:50:00,96.55,96.59,96.46,96.51,25149.0,91.1846,91.2223,91.0996,91.1468,25149.0
2015-10-13 12:00:00,96.51,96.61,96.5,96.54,34581.0,91.1468,91.2412,91.1373,91.1751,34581.0
2015-10-13 12:10:00,96.52,96.62,96.45,96.55,29985.0,91.1562,91.2507,91.0901,91.1846,29985.0
2015-10-13 12:20:00,96.53,96.67,96.51,96.6,30740.0,91.1657,91.2979,91.1468,91.2318,30740.0
2015-10-13 12:30:00,96.61,96.68,96.58,96.6,25720.0,91.2412,91.3073,91.2129,91.2318,25720.0
2015-10-13 12:40:00,96.61,96.61,96.41,96.43,30358.0,91.2412,91.2412,91.0523,91.0712,30358.0
2015-10-13 12:50:00,96.42,96.47,96.3,96.31,23946.0,91.0618,91.109,90.9484,90.9579,23946.0
2015-10-13 13:00:00,96.31,96.33,96.21,96.21,28007.0,90.9579,90.9768,90.8634,90.8634,28007.0
2015-10-13 13:10:00,96.2,96.41,96.19,96.4,22779.0,90.854,91.0523,90.8446,91.0429,22779.0
2015-10-13 13:20:00,96.39,96.39,96.27,96.34,41121.0,91.0334,91.0334,90.9201,90.9862,41121.0
2015-10-13 13:30:00,96.34,96.35,96.11,96.25,26794.0,90.9862,90.9957,90.769,90.9012,26794.0
2015-10-13 13:40:00,96.28,96.4,96.23,96.4,32268.0,90.9296,91.0429,90.8823,91.0429,32268.0
2015-10-13 13:50:00,96.38,96.43,96.27,96.35,35931.0,91.024,91.0712,90.9201,90.9957,35931.0
2015-10-13 14:00:00,96.38,96.4,96.27,96.31,28913.0,91.024,91.0429,90.9201,90.9579,28913.0
2015-10-13 14:10:00,96.32,96.39,96.3,96.31,21949.0,90.9673,91.0334,90.9484,90.9579,21949.0
2015-10-13 14:20:00,96.32,96.35,96.2,96.27,19406.0,90.9673,90.9957,90.854,90.9201,19406.0
2015-10-13 14:30:00,96.26,96.29,96.17,96.28,33817.0,90.9107,90.939,90.8257,90.9296,33817.0
2015-10-13 14:40:00,96.28,96.43,96.22,96.37,49166.0,90.9296,91.0712,90.8729,91.0146,49166.0
2015-10-13 14:50:00,96.37,96.37,96.27,96.29,65988.0,91.0146,91.0146,90.9201,90.939,65988.0
2015-10-13 15:00:00,96.29,96.29,96.15,96.17,38111.0,90.939,90.939,90.8068,90.8257,38111.0
2015-10-13 15:10:00,96.17,96.24,96.11,96.16,76987.0,90.8257,90.8918,90.769,90.8162,76987.0
2015-10-13 15:20:00,96.15,96.17,96.0,96.11,80843.0,90.8068,90.8257,90.6651,90.769,80843.0
2015-10-13 15:30:00,96.11,96.17,95.97,95.99,69676.0,90.769,90.8257,90.6368,90.6557,69676.0
2015-10-13 15:40:00,95.99,96.04,95.94,95.97,96005.0,90.6557,90.7029,90.6084,90.6368,96005.0
2015-10-13 15:50:00,95.97,96.02,95.88,95.94,270831.0,90.6368,90.684,90.5518,90.6084,270831.0
2015-10-14 09:30:00,95.71,95.98,95.6,95.82,85796.0,90.3912,90.6462,90.2873,90.4951,85796.0
2015-10-14 09:40:00,95.83,96.18,95.83,96.12,61129.0,90.5046,90.8351,90.5046,90.7784,61129.0
2015-10-14 09:50:00,96.12,96.19,96.07,96.09,102614.0,90.7784,90.8446,90.7312,90.7501,102614.0
2015-10-14 10:00:00,96.07,96.11,95.96,96.01,47473.0,90.7312,90.769,90.6273,90.6746,47473.0
2015-10-14 10:10:00,96.01,96.01,95.75,95.75,35534.0,90.6746,90.6746,90.429,90.429,35534.0
2015-10-14 10:20:00,95.76,95.78,95.67,95.73,57278.0,90.4385,90.4573,90.3535,90.4101,57278.0
2015-10-14 10:30:00,95.72,95.73,95.5,95.55,46951.0,90.4007,90.4101,90.1929,90.2401,46951.0
2015-10-14 10:40:00,95.57,95.63,95.41,95.41,68695.0,90.259,90.3157,90.1079,90.1079,68695.0
2015-10-14 10:50:00,95.41,95.41,95.2,95.21,137760.0,90.1079,90.1079,89.9096,89.919,137760.0
2015-10-14 11:00:00,95.22,95.28,95.05,95.22,85206.0,89.9285,89.9851,89.7679,89.9285,85206.0
2015-10-14 11:10:00,95.21,95.22,95.05,95.06,52144.0,89.919,89.9285,89.7679,89.7774,52144.0
2015-10-14 11:20:00,95.06,95.19,95.05,95.13,48278.0,89.7774,89.9001,89.7679,89.8435,48278.0
2015-10-14 11:30:00,95.12,95.28,95.06,95.28,39793.0,89.834,89.9851,89.7774,89.9851,39793.0
2015-10-14 11:40:00,95.28,95.31,95.15,95.15,68658.0,89.9851,90.0135,89.8624,89.8624,68658.0
2015-10-14 11:50:00,95.15,95.26,95.15,95.21,56646.0,89.8624,89.9662,89.8624,89.919,56646.0
2015-10-14 12:00:00,95.21,95.3,95.11,95.11,25391.0,89.919,90.004,89.8246,89.8246,25391.0
2015-10-14 12:10:00,95.1,95.26,95.09,95.26,10372.0,89.8151,89.9662,89.8057,89.9662,10372.0
2015-10-14 12:20:00,95.27,95.44,95.26,95.41,24747.0,89.9757,90.1362,89.9662,90.1079,24747.0
2015-10-14 12:30:00,95.43,95.63,95.41,95.6,33937.0,90.1268,90.3157,90.1079,90.2873,33937.0
2015-10-14 12:40:00,95.59,95.83,95.58,95.79,26406.0,90.2779,90.5046,90.2685,90.4668,26406.0
2015-10-14 12:50:00,95.8,95.92,95.79,95.81,17271.0,90.4762,90.5896,90.4668,90.4857,17271.0
2015-10-14 13:00:00,95.82,95.88,95.7,95.79,12200.0,90.4951,90.5518,90.3818,90.4668,12200.0
2015-10-14 13:10:00,95.8,95.82,95.67,95.71,25446.0,90.4762,90.4951,90.3535,90.3912,25446.0
2015-10-14 13:20:00,95.71,95.73,95.52,95.57,18280.0,90.3912,90.4101,90.2118,90.259,18280.0
2015-10-14 13:30:00,95.54,95.68,95.51,95.59,25635.0,90.2307,90.3629,90.2023,90.2779,25635.0
2015-10-14 13:40:00,95.57,95.62,95.5,95.53,27536.0,90.259,90.3062,90.1929,90.2212,27536.0
2015-10-14 13:50:00,95.5,95.58,95.43,95.56,22569.0,90.1929,90.2685,90.1268,90.2496,22569.0
2015-10-14 14:00:00,95.57,95.63,95.2,95.28,46846.0,90.259,90.3157,89.9096,89.9851,46846.0
2015-10-14 14:10:00,95.28,95.39,95.13,95.15,37007.0,89.9851,90.089,89.8435,89.8624,37007.0
2015-10-14 14:20:00,95.15,95.29,95.11,95.12,85974.0,89.8624,89.9946,89.8246,89.834,85974.0
2015-10-14 14:30:00,95.1,95.2,95.04,95.12,52777.0,89.8151,89.9096,89.7585,89.834,52777.0
2015-10-14 14:40:00,95.13,95.13,94.93,94.97,59061.0,89.8435,89.8435,89.6546,89.6924,59061.0
2015-10-14 14:50:00,94.97,95.02,94.9,94.99,46924.0,89.6924,89.7396,89.6262,89.7112,46924.0
2015-10-14 15:00:00,94.99,95.08,94.99,95.06,57103.0,89.7112,89.7962,89.7112,89.7774,57103.0
2015-10-14 15:10:00,95.05,95.12,94.92,94.92,102232.0,89.7679,89.834,89.6451,89.6451,102232.0
2015-10-14 15:20:00,94.92,95.01,94.79,95.01,92981.0,89.6451,89.7301,89.5224,89.7301,92981.0
2015-10-14 15:30:00,95.01,95.13,94.99,95.01,162835.0,89.7301,89.8435,89.7112,89.7301,162835.0
2015-10-14 15:40:00,95.0,95.04,94.85,94.94,177841.0,89.7207,89.7585,89.579,89.664,177841.0
2015-10-14 15:50:00,94.93,95.06,94.82,95.0,257250.0,89.6546,89.7774,89.5507,89.7207,257250.0
2015-10-15 09:30:00,95.96,95.97,95.52,95.88,168268.0,90.6273,90.6368,90.2118,90.5518,168268.0
2015-10-15 09:40:00,95.9,96.35,95.88,95.97,98408.0,90.5707,90.9957,90.5518,90.6368,98408.0
2015-10-15 09:50:00,95.99,96.0,95.63,95.65,34127.0,90.6557,90.6651,90.3157,90.3346,34127.0
2015-10-15 10:00:00,95.66,95.82,95.55,95.68,40314.0,90.344,90.4951,90.2401,90.3629,40314.0
2015-10-15 10:10:00,95.69,95.86,95.67,95.68,56457.0,90.3723,90.5329,90.3535,90.3629,56457.0
2015-10-15 10:20:00,95.7,95.75,95.56,95.64,51320.0,90.3818,90.429,90.2496,90.3251,51320.0
2015-10-15 10:30:00,95.64,95.92,95.55,95.89,64258.0,90.3251,90.5896,90.2401,90.5612,64258.0
2015-10-15 10:40:00,95.88,96.13,95.86,96.13,39173.0,90.5518,90.7879,90.5329,90.7879,39173.0
2015-10-15 10:50:00,96.12,96.16,96.0,96.01,31337.0,90.7784,90.8162,90.6651,90.6746,31337.0
2015-10-15 11:00:00,96.01,96.18,95.98,96.15,30985.0,90.6746,90.8351,90.6462,90.8068,30985.0
2015-10-15 11:10:00,96.16,96.19,96.04,96.1,41799.0,90.8162,90.8446,90.7029,90.7596,41799.0
2015-10-15 11:20:00,96.08,96.17,96.07,96.13,53423.0,90.7407,90.8257,90.7312,90.7879,53423.0
2015-10-15 11:30:00,96.12,96.23,96.11,96.13,41651.0,90.7784,90.8823,90.769,90.7879,41651.0
2015-10-15 11:40:00,96.1,96.13,95.96,95.96,48085.0,90.7596,90.7879,90.6273,90.6273,48085.0
2015-10-15 11:50:00,95.95,95.96,95.76,95.89,36973.0,90.6179,90.6273,90.4385,90.5612,36973.0
2015-10-15 12:00:00,95.87,96.0,95.84,95.95,24530.0,90.5423,90.6651,90.514,90.6179,24530.0
2015-10-15 12:10:00,95.96,95.97,95.88,95.95,25763.0,90.6273,90.6368,90.5518,90.6179,25763.0
2015-10-15 12:20:00,95.96,96.11,95.91,96.09,28172.0,90.6273,90.769,90.5801,90.7501,28172.0
2015-10-15 12:30:00,96.1,96.14,96.04,96.12,22734.0,90.7596,90.7973,90.7029,90.7784,22734.0
2015-10-15 12:40:00,96.12,96.23,96.09,96.2,26539.0,90.7784,90.8823,90.7501,90.854,26539.0
2015-10-15 12:50:00,96.21,96.24,96.1,96.16,33523.0,90.8634,90.8918,90.7596,90.8162,33523.0
2015-10-15 13:00:00,96.15,96.42,96.11,96.33,49989.0,90.8068,91.0618,90.769,90.9768,49989.0
2015-10-15 13:10:00,96.33,96.49,96.33,96.45,39185.0,90.9768,91.1279,90.9768,91.0901,39185.0
2015-10-15 13:20:00,96.43,96.55,96.39,96.45,45136.0,91.0712,91.1846,91.0334,91.0901,45136.0
2015-10-15 13:30:00,96.43,96.54,96.34,96.53,61551.0,91.0712,91.1751,90.9862,91.1657,61551.0
2015-10-15 13:40:00,96.52,96.55,96.48,96.51,28851.0,91.1562,91.1846,91.1184,91.1468,28851.0
2015-10-15 13:50:00,96.52,96.71,96.48,96.62,59762.0,91.1562,91.3357,91.1184,91.2507,59762.0
2015-10-15 14:00:00,96.62,96.75,96.58,96.64,73356.0,91.2507,91.3734,91.2129,91.2695,73356.0
2015-10-15 14:10:00,96.64,96.79,96.63,96.72,31962.0,91.2695,91.4112,91.2601,91.3451,31962.0
2015-10-15 14:20:00,96.71,96.74,96.61,96.64,58784.0,91.3357,91.364,91.2412,91.2695,58784.0
2015-10-15 14:30:00,96.65,96.78,96.61,96.77,40964.0,91.279,91.4018,91.2412,91.3923,40964.0
2015-10-15 14:40:00,96.78,96.89,96.74,96.8,55888.0,91.4018,91.5057,91.364,91.4207,55888.0
2015-10-15 14:50:00,96.81,96.84,96.73,96.81,102402.0,91.4301,91.4584,91.3545,91.4301,102402.0
2015-10-15 15:00:00,96.81,96.99,96.77,96.8,52312.0,91.4301,91.6001,91.3923,91.4207,52312.0
2015-10-15 15:10:00,96.82,96.89,96.77,96.83,52571.0,91.4395,91.5057,91.3923,91.449,52571.0
2015-10-15 15:20:00,96.83,97.07,96.83,97.02,137034.0,91.449,91.6757,91.449,91.6284,137034.0
2015-10-15 15:30:00,97.02,97.06,96.98,96.99,101433.0,91.6284,91.6662,91.5907,91.6001,101433.0
2015-10-15 15:40:00,97.0,97.05,96.88,96.98,104167.0,91.6095,91.6568,91.4962,91.5907,104167.0
2015-10-15 15:50:00,96.99,97.15,96.99,97.14,217042.0,91.6001,91.7512,91.6001,91.7418,217042.0
2015-10-16 09:30:00,97.37,97.52,96.66,97.01,404055.0,91.959,92.1006,91.2884,91.619,404055.0
2015-10-16 09:40:00,97.11,97.33,96.95,97.3,85048.0,91.7134,91.9212,91.5623,91.8929,85048.0
2015-10-16 09:50:00,97.31,97.31,97.06,97.2,40129.0,91.9023,91.9023,91.6662,91.7984,40129.0
2015-10-16 10:00:00,97.2,97.33,97.06,97.14,118163.0,91.7984,91.9212,91.6662,91.7418,118163.0
2015-10-16 10:10:00,97.14,97.37,97.13,97.32,90149.0,91.7418,91.959,91.7323,91.9118,90149.0
2015-10-16 10:20:00,97.32,97.38,97.16,97.36,85074.0,91.9118,91.9684,91.7607,91.9495,85074.0
2015-10-16 10:30:00,97.36,97.36,97.26,97.32,39582.0,91.9495,91.9495,91.8551,91.9118,39582.0
2015-10-16 10:40:00,97.33,97.33,97.14,97.16,43674.0,91.9212,91.9212,91.7418,91.7607,43674.0
2015-10-16 10:50:00,97.15,97.2,97.07,97.14,37166.0,91.7512,91.7984,91.6757,91.7418,37166.0
2015-10-16 11:00:00,97.16,97.22,97.08,97.18,28483.0,91.7607,91.8173,91.6851,91.7795,28483.0
2015-10-16 11:10:00,97.2,97.32,97.18,97.29,26291.0,91.7984,91.9118,91.7795,91.8834,26291.0
2015-10-16 11:20:00,97.29,97.3,97.19,97.2,26485.0,91.8834,91.8929,91.789,91.7984,26485.0
2015-10-16 11:30:00,97.21,97.3,97.21,97.25,52596.0,91.8079,91.8929,91.8079,91.8456,52596.0
2015-10-16 11:40:00,97.25,97.26,97.19,97.21,31332.0,91.8456,91.8551,91.789,91.8079,31332.0
2015-10-16 11:50:00,97.2,97.38,97.2,97.38,62435.0,91.7984,91.9684,91.7984,91.9684,62435.0
2015-10-16 12:00:00,97.38,97.38,97.14,97.14,55644.0,91.9684,91.9684,91.7418,91.7418,55644.0
2015-10-16 12:10:00,97.15,97.15,97.0,97.12,79373.0,91.7512,91.7512,91.6095,91.7229,79373.0
2015-10-16 12:20:00,97.13,97.17,97.01,97.01,52755.0,91.7323,91.7701,91.619,91.619,52755.0
2015-10-16 12:30:00,97.02,97.04,96.9,96.98,55883.0,91.6284,91.6473,91.5151,91.5907,55883.0
2015-10-16 12:40:00,96.98,97.0,96.74,96.95,65281.0,91.5907,91.6095,91.364,91.5623,65281.0
2015-10-16 12:50:00,96.98,97.07,96.94,97.04,19963.0,91.5907,91.6757,91.5529,91.6473,19963.0
2015-10-16 13:00:00,97.03,97.05,96.92,96.96,31182.0,91.6379,91.6568,91.534,91.5718,31182.0
2015-10-16 13:10:00,96.96,97.09,96.96,97.04,28061.0,91.5718,91.6945,91.5718,91.6473,28061.0
2015-10-16 13:20:00,97.05,97.09,96.94,97.0,19758.0,91.6568,91.6945,91.5529,91.6095,19758.0
2015-10-16 13:30:00,97.0,97.1,97.0,97.05,20549.0,91.6095,91.704,91.6095,91.6568,20549.0
2015-10-16 13:40:00,97.05,97.05,96.98,96.99,23004.0,91.6568,91.6568,91.5907,91.6001,23004.0
2015-10-16 13:50:00,97.01,97.05,96.88,96.88,34417.0,91.619,91.6568,91.4962,91.4962,34417.0
2015-10-16 14:00:00,96.88,96.92,96.79,96.88,48140.0,91.4962,91.534,91.4112,91.4962,48140.0
2015-10-16 14:10:00,96.87,97.08,96.87,96.98,42103.0,91.4868,91.6851,91.4868,91.5907,42103.0
2015-10-16 14:20:00,96.98,97.17,96.92,97.17,42536.0,91.5907,91.7701,91.534,91.7701,42536.0
2015-10-16 14:30:00,97.16,97.28,97.09,97.25,51296.0,91.7607,91.874,91.6945,91.8456,51296.0
2015-10-16 14:40:00,97.25,97.36,97.22,97.24,45914.0,91.8456,91.9495,91.8173,91.8362,45914.0
2015-10-16 14:50:00,97.25,97.33,97.23,97.29,32831.0,91.8456,91.9212,91.8268,91.8834,32831.0
2015-10-16 15:00:00,97.28,97.35,97.26,97.31,36656.0,91.874,91.9401,91.8551,91.9023,36656.0
2015-10-16 15:10:00,97.32,97.37,97.29,97.36,81602.0,91.9118,91.959,91.8834,91.9495,81602.0
2015-10-16 15:20:00,97.35,97.38,97.23,97.31,92930.0,91.9401,91.9684,91.8268,91.9023,92930.0
2015-10-16 15:30:00,97.31,97.56,97.31,97.53,86861.0,91.9023,92.1384,91.9023,92.1101,86861.0
2015-10-16 15:40:00,97.53,97.58,97.42,97.51,106344.0,92.1101,92.1573,92.0062,92.0912,106344.0
2015-10-16 15:50:00,97.51,97.69,97.45,97.62,217412.0,92.0912,92.2612,92.0345,92.1951,217412.0
2015-10-19 09:30:00,97.21,97.39,97.1,97.18,166481.0,91.8079,91.9779,91.704,91.7795,166481.0
2015-10-19 09:40:00,97.17,97.49,97.04,97.49,126539.0,91.7701,92.0723,91.6473,92.0723,126539.0
2015-10-19 09:50:00,97.48,97.53,97.35,97.5,37528.0,92.0629,92.1101,91.9401,92.0818,37528.0
2015-10-19 10:00:00,97.51,97.54,97.25,97.54,83808.0,92.0912,92.1195,91.8456,92.1195,83808.0
2015-10-19 10:10:00,97.54,97.87,97.51,97.86,47115.0,92.1195,92.4312,92.0912,92.4218,47115.0
2015-10-19 10:20:00,97.88,97.97,97.48,97.51,87833.0,92.4406,92.5256,92.0629,92.0912,87833.0
2015-10-19 10:30:00,97.52,97.67,97.39,97.64,43640.0,92.1006,92.2423,91.9779,92.214,43640.0
2015-10-19 10:40:00,97.66,97.95,97.65,97.93,65549.0,92.2329,92.5067,92.2234,92.4879,65549.0
2015-10-19 10:50:00,97.93,97.94,97.75,97.88,56322.0,92.4879,92.4973,92.3179,92.4406,56322.0
2015-10-19 11:00:00,97.89,97.92,97.75,97.92,48493.0,92.4501,92.4784,92.3179,92.4784,48493.0
2015-10-19 11:10:00,97.91,97.99,97.78,97.97,50401.0,92.469,92.5445,92.3462,92.5256,50401.0
2015-10-19 11:20:00,97.97,97.98,97.75,97.76,61295.0,92.5256,92.5351,92.3179,92.3273,61295.0
2015-10-19 11:30:00,97.77,97.84,97.75,97.8,50684.0,92.3368,92.4029,92.3179,92.3651,50684.0
2015-10-19 11:40:00,97.79,97.87,97.77,97.77,48698.0,92.3556,92.4312,92.3368,92.3368,48698.0
2015-10-19 11:50:00,97.77,97.84,97.56,97.56,53889.0,92.3368,92.4029,92.1384,92.1384,53889.0
2015-10-19 12:00:00,97.55,97.65,97.48,97.5,49808.0,92.129,92.2234,92.0629,92.0818,49808.0
2015-10-19 12:10:00,97.5,97.63,97.49,97.5,54212.0,92.0818,92.2045,92.0723,92.0818,54212.0
2015-10-19 12:20:00,97.5,97.58,97.48,97.58,47332.0,92.0818,92.1573,92.0629,92.1573,47332.0
2015-10-19 12:30:00,97.58,97.61,97.49,97.55,43113.0,92.1573,92.1856,92.0723,92.129,43113.0
2015-10-19 12:40:00,97.55,97.61,97.49,97.49,42464.0,92.129,92.1856,92.0723,92.0723,42464.0
2015-10-19 12:50:00,97.49,97.56,97.46,97.5,51324.0,92.0723,92.1384,92.044,92.0818,51324.0
2015-10-19 13:00:00,97.51,97.53,97.37,97.39,47551.0,92.0912,92.1101,91.959,91.9779,47551.0
2015-10-19 13:10:00,97.39,97.42,97.25,97.26,40415.0,91.9779,92.0062,91.8456,91.8551,40415.0
2015-10-19 13:20:00,97.26,97.29,97.2,97.24,66453.0,91.8551,91.8834,91.7984,91.8362,66453.0
2015-10-19 13:30:00,97.24,97.28,97.01,97.19,66537.0,91.8362,91.874,91.619,91.789,66537.0
2015-10-19 13:40:00,97.18,97.4,97.17,97.38,42866.0,91.7795,91.9873,91.7701,91.9684,42866.0
2015-10-19 13:50:00,97.37,97.48,97.36,97.41,33159.0,91.959,92.0629,91.9495,91.9968,33159.0
2015-10-19 14:00:00,97.41,97.46,97.33,97.43,35521.0,91.9968,92.044,91.9212,92.0156,35521.0
2015-10-19 14:10:00,97.45,97.56,97.41,97.51,57548.0,92.0345,92.1384,91.9968,92.0912,57548.0
2015-10-19 14:20:00,97.5,97.53,97.4,97.42,34766.0,92.0818,92.1101,91.9873,92.0062,34766.0
2015-10-19 14:30:00,97.44,97.6,97.42,97.55,66979.0,92.0251,92.1762,92.0062,92.129,66979.0
2015-10-19 14:40:00,97.54,97.58,97.46,97.5,34820.0,92.1195,92.1573,92.044,92.0818,34820.0
2015-10-19 14:50:00,97.5,97.58,97.47,97.54,34513.0,92.0818,92.1573,92.0534,92.1195,34513.0
2015-10-19 15:00:00,97.53,97.66,97.51,97.59,47588.0,92.1101,92.2329,92.0912,92.1668,47588.0
2015-10-19 15:10:00,97.59,97.67,97.58,97.66,52285.0,92.1668,92.2423,92.1573,92.2329,52285.0
2015-10-19 15:20:00,97.65,97.77,97.62,97.7,83121.0,92.2234,92.3368,92.1951,92.2706,83121.0
2015-10-19 15:30:00,97.7,97.72,97.59,97.6,80250.0,92.2706,92.2895,92.1668,92.1762,80250.0
2015-10-19 15:40:00,97.59,97.66,97.55,97.59,120119.0,92.1668,92.2329,92.129,92.1668,120119.0
2015-10-19 15:50:00,97.58,97.8,97.54,97.77,402529.0,92.1573,92.3651,92.1195,92.3368,402529.0
2015-10-20 09:30:00,97.48,97.48,97.07,97.08,87379.0,92.0629,92.0629,91.6757,91.6851,87379.0
2015-10-20 09:40:00,97.07,97.51,97.07,97.49,92684.0,91.6757,92.0912,91.6757,92.0723,92684.0
2015-10-20 09:50:00,97.48,97.61,97.44,97.54,64143.0,92.0629,92.1856,92.0251,92.1195,64143.0
2015-10-20 10:00:00,97.55,97.63,97.52,97.54,45927.0,92.129,92.2045,92.1006,92.1195,45927.0
2015-10-20 10:10:00,97.54,97.66,97.47,97.64,73281.0,92.1195,92.2329,92.0534,92.214,73281.0
2015-10-20 10:20:00,97.66,97.71,97.52,97.54,40929.0,92.2329,92.2801,92.1006,92.1195,40929.0
2015-10-20 10:30:00,97.56,97.63,97.41,97.54,56380.0,92.1384,92.2045,91.9968,92.1195,56380.0
2015-10-20 10:40:00,97.55,97.78,97.54,97.77,44794.0,92.129,92.3462,92.1195,92.3368,44794.0
2015-10-20 10:50:00,97.77,97.81,97.67,97.8,35353.0,92.3368,92.3745,92.2423,92.3651,35353.0
2015-10-20 11:00:00,97.8,97.81,97.54,97.62,46304.0,92.3651,92.3745,92.1195,92.1951,46304.0
2015-10-20 11:10:00,97.62,97.67,97.52,97.58,53188.0,92.1951,92.2423,92.1006,92.1573,53188.0
2015-10-20 11:20:00,97.58,97.67,97.53,97.67,36305.0,92.1573,92.2423,92.1101,92.2423,36305.0
2015-10-20 11:30:00,97.66,97.66,97.5,97.6,46745.0,92.2329,92.2329,92.0818,92.1762,46745.0
2015-10-20 11:40:00,97.61,97.64,97.52,97.52,31219.0,92.1856,92.214,92.1006,92.1006,31219.0
2015-10-20 11:50:00,97.52,97.64,97.47,97.59,44994.0,92.1006,92.214,92.0534,92.1668,44994.0
2015-10-20 12:00:00,97.56,97.64,97.5,97.63,39132.0,92.1384,92.214,92.0818,92.2045,39132.0
2015-10-20 12:10:00,97.62,97.62,97.43,97.43,40473.0,92.1951,92.1951,92.0156,92.0156,40473.0
2015-10-20 12:20:00,97.4,97.43,97.26,97.35,33726.0,91.9873,92.0156,91.8551,91.9401,33726.0
2015-10-20 12:30:00,97.36,97.38,97.27,97.36,44471.0,91.9495,91.9684,91.8645,91.9495,44471.0
2015-10-20 12:40:00,97.34,97.42,97.3,97.32,29509.0,91.9306,92.0062,91.8929,91.9118,29509.0
2015-10-20 12:50:00,97.31,97.49,97.3,97.48,31488.0,91.9023,92.0723,91.8929,92.0629,31488.0
2015-10-20 13:00:00,97.47,97.47,97.38,97.4,26019.0,92.0534,92.0534,91.9684,91.9873,26019.0
2015-10-20 13:10:00,97.42,97.62,97.42,97.5,34381.0,92.0062,92.1951,92.0062,92.0818,34381.0
2015-10-20 13:20:00,97.5,97.54,97.37,97.4,36601.0,92.0818,92.1195,91.959,91.9873,36601.0
2015-10-20 13:30:00,97.4,97.47,97.33,97.44,41019.0,91.9873,92.0534,91.9212,92.0251,41019.0
2015-10-20 13:40:00,97.45,97.51,97.34,97.42,53511.0,92.0345,92.0912,91.9306,92.0062,53511.0
2015-10-20 13:50:00,97.42,97.47,97.35,97.41,28172.0,92.0062,92.0534,91.9401,91.9968,28172.0
2015-10-20 14:00:00,97.41,97.49,97.36,97.44,28064.0,91.9968,92.0723,91.9495,92.0251,28064.0
2015-10-20 14:10:00,97.44,97.57,97.44,97.54,37120.0,92.0251,92.1479,92.0251,92.1195,37120.0
2015-10-20 14:20:00,97.54,97.64,97.49,97.62,31052.0,92.1195,92.214,92.0723,92.1951,31052.0
2015-10-20 14:30:00,97.63,97.67,97.57,97.61,36914.0,92.2045,92.2423,92.1479,92.1856,36914.0
2015-10-20 14:40:00,97.61,97.71,97.6,97.69,34286.0,92.1856,92.2801,92.1762,92.2612,34286.0
2015-10-20 14:50:00,97.7,97.79,97.66,97.78,39685.0,92.2706,92.3556,92.2329,92.3462,39685.0
2015-10-20 15:00:00,97.79,97.81,97.75,97.75,41601.0,92.3556,92.3745,92.3179,92.3179,41601.0
2015-10-20 15:10:00,97.75,97.83,97.64,97.66,52433.0,92.3179,92.3934,92.214,92.2329,52433.0
2015-10-20 15:20:00,97.67,97.8,97.65,97.69,74755.0,92.2423,92.3651,92.2234,92.2612,74755.0
2015-10-20 15:30:00,97.72,97.74,97.63,97.67,57498.0,92.2895,92.3084,92.2045,92.2423,57498.0
2015-10-20 15:40:00,97.66,97.72,97.5,97.55,91887.0,92.2329,92.2895,92.0818,92.129,91887.0
2015-10-20 15:50:00,97.55,97.69,97.52,97.68,197666.0,92.129,92.2612,92.1006,92.2518,197666.0
2015-10-21 09:30:00,98.11,98.22,97.93,98.09,116363.0,92.6579,92.7617,92.4879,92.639,116363.0
2015-10-21 09:40:00,98.07,98.36,98.0,98.24,82004.0,92.6201,92.894,92.554,92.7806,82004.0
2015-10-21 09:50:00,98.27,98.3,98.08,98.11,66564.0,92.809,92.8373,92.6295,92.6579,66564.0
2015-10-21 10:00:00,98.09,98.09,97.58,97.71,108171.0,92.639,92.639,92.1573,92.2801,108171.0
2015-10-21 10:10:00,97.72,97.76,97.46,97.51,105122.0,92.2895,92.3273,92.044,92.0912,105122.0
2015-10-21 10:20:00,97.5,97.53,97.26,97.28,57075.0,92.0818,92.1101,91.8551,91.874,57075.0
2015-10-21 10:30:00,97.27,97.31,97.1,97.23,136585.0,91.8645,91.9023,91.704,91.8268,136585.0
2015-10-21 10:40:00,97.24,97.44,97.24,97.39,43226.0,91.8362,92.0251,91.8362,91.9779,43226.0
2015-10-21 10:50:00,97.38,97.39,97.23,97.37,78772.0,91.9684,91.9779,91.8268,91.959,78772.0
2015-10-21 11:00:00,97.37,97.43,97.28,97.28,44184.0,91.959,92.0156,91.874,91.874,44184.0
2015-10-21 11:10:00,97.29,97.34,97.18,97.27,31294.0,91.8834,91.9306,91.7795,91.8645,31294.0
2015-10-21 11:20:00,97.27,97.68,97.21,97.58,46023.0,91.8645,92.2518,91.8079,92.1573,46023.0
2015-10-21 11:30:00,97.59,97.64,97.47,97.63,62954.0,92.1668,92.214,92.0534,92.2045,62954.0
2015-10-21 11:40:00,97.63,97.66,97.51,97.56,37003.0,92.2045,92.2329,92.0912,92.1384,37003.0
2015-10-21 11:50:00,97.55,97.63,97.52,97.61,35738.0,92.129,92.2045,92.1006,92.1856,35738.0
2015-10-21 12:00:00,97.61,97.64,97.53,97.59,24684.0,92.1856,92.214,92.1101,92.1668,24684.0
2015-10-21 12:10:00,97.59,97.64,97.52,97.53,24713.0,92.1668,92.214,92.1006,92.1101,24713.0
2015-10-21 12:20:00,97.54,97.64,97.53,97.63,20514.0,92.1195,92.214,92.1101,92.2045,20514.0
2015-10-21 12:30:00,97.63,97.64,97.55,97.58,27799.0,92.2045,92.214,92.129,92.1573,27799.0
2015-10-21 12:40:00,97.59,97.61,97.46,97.48,43065.0,92.1668,92.1856,92.044,92.0629,43065.0
2015-10-21 12:50:00,97.47,97.49,97.34,97.35,41045.0,92.0534,92.0723,91.9306,91.9401,41045.0
2015-10-21 13:00:00,97.36,97.36,96.98,97.16,95587.0,91.9495,91.9495,91.5907,91.7607,95587.0
2015-10-21 13:10:00,97.16,97.16,96.8,96.8,61297.0,91.7607,91.7607,91.4207,91.4207,61297.0
2015-10-21 13:20:00,96.79,96.82,96.66,96.71,54438.0,91.4112,91.4395,91.2884,91.3357,54438.0
2015-10-21 13:30:00,96.7,96.86,96.51,96.53,85023.0,91.3262,91.4773,91.1468,91.1657,85023.0
2015-10-21 13:40:00,96.51,96.61,96.5,96.6,89999.0,91.1468,91.2412,91.1373,91.2318,89999.0
2015-10-21 13:50:00,96.6,96.72,96.53,96.54,53733.0,91.2318,91.3451,91.1657,91.1751,53733.0
2015-10-21 14:00:00,96.54,96.72,96.48,96.67,44043.0,91.1751,91.3451,91.1184,91.2979,44043.0
2015-10-21 14:10:00,96.67,96.67,96.51,96.65,69108.0,91.2979,91.2979,91.1468,91.279,69108.0
2015-10-21 14:20:00,96.65,96.83,96.61,96.8,58620.0,91.279,91.449,91.2412,91.4207,58620.0
2015-10-21 14:30:00,96.81,97.07,96.76,97.03,54370.0,91.4301,91.6757,91.3829,91.6379,54370.0
2015-10-21 14:40:00,97.04,97.12,97.01,97.11,39516.0,91.6473,91.7229,91.619,91.7134,39516.0
2015-10-21 14:50:00,97.12,97.16,97.04,97.07,35128.0,91.7229,91.7607,91.6473,91.6757,35128.0
2015-10-21 15:00:00,97.09,97.22,97.04,97.2,47503.0,91.6945,91.8173,91.6473,91.7984,47503.0
2015-10-21 15:10:00,97.21,97.22,96.77,96.79,47615.0,91.8079,91.8173,91.3923,91.4112,47615.0
2015-10-21 15:20:00,96.78,96.89,96.75,96.84,48111.0,91.4018,91.5057,91.3734,91.4584,48111.0
2015-10-21 15:30:00,96.84,96.9,96.78,96.89,73605.0,91.4584,91.5151,91.4018,91.5057,73605.0
2015-10-21 15:40:00,96.89,96.89,96.64,96.76,118750.0,91.5057,91.5057,91.2695,91.3829,118750.0
2015-10-21 15:50:00,96.75,96.75,96.53,96.63,205096.0,91.3734,91.3734,91.1657,91.2601,205096.0
2015-10-22 09:30:00,97.44,97.53,97.16,97.39,112599.0,92.0251,92.1101,91.7607,91.9779,112599.0
2015-10-22 09:40:00,97.41,97.84,97.41,97.67,98699.0,91.9968,92.4029,91.9968,92.2423,98699.0
2015-10-22 09:50:00,97.7,97.95,97.65,97.74,69297.0,92.2706,92.5067,92.2234,92.3084,69297.0
2015-10-22 10:00:00,97.76,98.03,97.74,97.9,95727.0,92.3273,92.5823,92.3084,92.4595,95727.0
2015-10-22 10:10:00,97.92,98.01,97.79,97.97,93196.0,92.4784,92.5634,92.3556,92.5256,93196.0
2015-10-22 10:20:00,98.0,98.0,97.42,97.44,119058.0,92.554,92.554,92.0062,92.0251,119058.0
2015-10-22 10:30:00,97.44,97.72,97.39,97.69,85916.0,92.0251,92.2895,91.9779,92.2612,85916.0
2015-10-22 10:40:00,97.7,97.9,97.65,97.81,72282.0,92.2706,92.4595,92.2234,92.3745,72282.0
2015-10-22 10:50:00,97.81,98.07,97.69,98.06,114959.0,92.3745,92.6201,92.2612,92.6106,114959.0
2015-10-22 11:00:00,98.07,98.15,98.03,98.03,112559.0,92.6201,92.6956,92.5823,92.5823,112559.0
2015-10-22 11:10:00,98.04,98.18,98.03,98.16,158792.0,92.5917,92.724,92.5823,92.7051,158792.0
2015-10-22 11:20:00,98.14,98.15,98.05,98.13,111529.0,92.6862,92.6956,92.6012,92.6767,111529.0
2015-10-22 11:30:00,98.12,98.15,98.07,98.14,44735.0,92.6673,92.6956,92.6201,92.6862,44735.0
2015-10-22 11:40:00,98.15,98.17,98.02,98.13,73303.0,92.6956,92.7145,92.5729,92.6767,73303.0
2015-10-22 11:50:00,98.13,98.3,98.1,98.17,68147.0,92.6767,92.8373,92.6484,92.7145,68147.0
2015-10-22 12:00:00,98.17,98.26,98.16,98.19,30646.0,92.7145,92.7995,92.7051,92.7334,30646.0
2015-10-22 12:10:00,98.18,98.36,98.18,98.35,20725.0,92.724,92.894,92.724,92.8845,20725.0
2015-10-22 12:20:00,98.36,98.7,98.36,98.69,52247.0,92.894,93.2151,92.894,93.2056,52247.0
2015-10-22 12:30:00,98.7,98.74,98.58,98.59,50824.0,93.2151,93.2528,93.1017,93.1112,50824.0
2015-10-22 12:40:00,98.6,98.65,98.51,98.61,66511.0,93.1206,93.1678,93.0356,93.1301,66511.0
2015-10-22 12:50:00,98.61,98.61,98.43,98.49,97456.0,93.1301,93.1301,92.9601,93.0167,97456.0
2015-10-22 13:00:00,98.49,98.5,98.42,98.45,52888.0,93.0167,93.0262,92.9506,92.979,52888.0
2015-10-22 13:10:00,98.45,98.5,98.3,98.34,71106.0,92.979,93.0262,92.8373,92.8751,71106.0
2015-10-22 13:20:00,98.34,98.45,98.29,98.3,34652.0,92.8751,92.979,92.8279,92.8373,34652.0
2015-10-22 13:30:00,98.3,98.4,98.3,98.39,29323.0,92.8373,92.9317,92.8373,92.9223,29323.0
2015-10-22 13:40:00,98.39,98.42,98.22,98.23,47689.0,92.9223,92.9506,92.7617,92.7712,47689.0
2015-10-22 13:50:00,98.21,98.24,98.11,98.11,63819.0,92.7523,92.7806,92.6579,92.6579,63819.0
2015-10-22 14:00:00,98.1,98.17,98.03,98.03,55856.0,92.6484,92.7145,92.5823,92.5823,55856.0
2015-10-22 14:10:00,98.03,98.1,97.92,97.95,47424.0,92.5823,92.6484,92.4784,92.5067,47424.0
2015-10-22 14:20:00,97.94,98.15,97.88,98.08,69698.0,92.4973,92.6956,92.4406,92.6295,69698.0
2015-10-22 14:30:00,98.08,98.1,97.96,98.07,54226.0,92.6295,92.6484,92.5162,92.6201,54226.0
2015-10-22 14:40:00,98.06,98.17,98.01,98.15,52277.0,92.6106,92.7145,92.5634,92.6956,52277.0
2015-10-22 14:50:00,98.15,98.33,98.09,98.29,71263.0,92.6956,92.8656,92.639,92.8279,71263.0
2015-10-22 15:00:00,98.3,98.34,98.1,98.13,75713.0,92.8373,92.8751,92.6484,92.6767,75713.0
2015-10-22 15:10:00,98.14,98.2,98.06,98.12,113997.0,92.6862,92.7429,92.6106,92.6673,113997.0
2015-10-22 15:20:00,98.12,98.25,98.04,98.24,87712.0,92.6673,92.7901,92.5917,92.7806,87712.0
2015-10-22 15:30:00,98.24,98.26,98.06,98.08,113757.0,92.7806,92.7995,92.6106,92.6295,113757.0
2015-10-22 15:40:00,98.09,98.28,98.03,98.1,158112.0,92.639,92.8184,92.5823,92.6484,158112.0
2015-10-22 15:50:00,98.1,98.14,97.97,98.03,492375.0,92.6484,92.6862,92.5256,92.5823,492375.0
2015-10-23 09:30:00,99.25,99.32,98.29,98.38,184782.0,93.7345,93.8006,92.8279,92.9129,184782.0
2015-10-23 09:40:00,98.38,98.85,98.34,98.8,101733.0,92.9129,93.3567,92.8751,93.3095,101733.0
2015-10-23 09:50:00,98.81,99.05,98.73,98.99,204658.0,93.319,93.5456,93.2434,93.489,204658.0
2015-10-23 10:00:00,99.03,99.21,98.98,99.19,137436.0,93.5267,93.6967,93.4795,93.6778,137436.0
2015-10-23 10:10:00,99.2,99.23,99.07,99.17,94915.0,93.6873,93.7156,93.5645,93.659,94915.0
2015-10-23 10:20:00,99.16,99.4,99.14,99.24,109026.0,93.6495,93.8762,93.6306,93.7251,109026.0
2015-10-23 10:30:00,99.21,99.27,99.07,99.18,88027.0,93.6967,93.7534,93.5645,93.6684,88027.0
2015-10-23 10:40:00,99.19,99.36,98.67,98.79,248958.0,93.6778,93.8384,93.1867,93.3001,248958.0
2015-10-23 10:50:00,98.79,98.79,98.38,98.5,176424.0,93.3001,93.3001,92.9129,93.0262,176424.0
2015-10-23 11:00:00,98.48,98.96,98.47,98.87,181135.0,93.0073,93.4606,92.9979,93.3756,181135.0
2015-10-23 11:10:00,98.88,98.88,98.75,98.83,62914.0,93.3851,93.3851,93.2623,93.3378,62914.0
2015-10-23 11:20:00,98.84,98.97,98.77,98.87,64550.0,93.3473,93.4701,93.2812,93.3756,64550.0
2015-10-23 11:30:00,98.88,98.88,98.65,98.67,39394.0,93.3851,93.3851,93.1678,93.1867,39394.0
2015-10-23 11:40:00,98.67,98.67,98.52,98.56,123191.0,93.1867,93.1867,93.0451,93.0829,123191.0
2015-10-23 11:50:00,98.56,98.56,98.22,98.28,75465.0,93.0829,93.0829,92.7617,92.8184,75465.0
2015-10-23 12:00:00,98.28,98.5,98.18,98.5,119077.0,92.8184,93.0262,92.724,93.0262,119077.0
2015-10-23 12:10:00,98.49,98.58,98.39,98.55,58466.0,93.0167,93.1017,92.9223,93.0734,58466.0
2015-10-23 12:20:00,98.59,98.82,98.58,98.8,65201.0,93.1112,93.3284,93.1017,93.3095,65201.0
2015-10-23 12:30:00,98.8,98.94,98.78,98.86,54247.0,93.3095,93.4417,93.2906,93.3662,54247.0
2015-10-23 12:40:00,98.88,98.97,98.82,98.93,33420.0,93.3851,93.4701,93.3284,93.4323,33420.0
2015-10-23 12:50:00,98.92,99.0,98.9,98.95,55331.0,93.4228,93.4984,93.404,93.4512,55331.0
2015-10-23 13:00:00,98.95,98.97,98.83,98.95,33884.0,93.4512,93.4701,93.3378,93.4512,33884.0
2015-10-23 13:10:00,98.93,98.98,98.91,98.98,48321.0,93.4323,93.4795,93.4134,93.4795,48321.0
2015-10-23 13:20:00,98.97,99.05,98.94,99.0,72775.0,93.4701,93.5456,93.4417,93.4984,72775.0
2015-10-23 13:30:00,99.01,99.1,98.99,99.1,108073.0,93.5078,93.5928,93.489,93.5928,108073.0
2015-10-23 13:40:00,99.09,99.27,99.09,99.25,57000.0,93.5834,93.7534,93.5834,93.7345,57000.0
2015-10-23 13:50:00,99.26,99.34,99.22,99.26,83104.0,93.744,93.8195,93.7062,93.744,83104.0
2015-10-23 14:00:00,99.26,99.32,99.21,99.3,54466.0,93.744,93.8006,93.6967,93.7817,54466.0
2015-10-23 14:10:00,99.31,99.36,99.19,99.3,56862.0,93.7912,93.8384,93.6778,93.7817,56862.0
2015-10-23 14:20:00,99.3,99.52,99.3,99.35,65176.0,93.7817,93.9895,93.7817,93.8289,65176.0
2015-10-23 14:30:00,99.34,99.45,99.32,99.44,68219.0,93.8195,93.9234,93.8006,93.9139,68219.0
2015-10-23 14:40:00,99.45,99.71,99.44,99.7,76831.0,93.9234,94.1689,93.9139,94.1595,76831.0
2015-10-23 14:50:00,99.72,99.73,99.53,99.53,132736.0,94.1784,94.1878,93.9989,93.9989,132736.0
2015-10-23 15:00:00,99.52,99.8,99.52,99.72,91678.0,93.9895,94.2539,93.9895,94.1784,91678.0
2015-10-23 15:10:00,99.71,99.8,99.66,99.69,128925.0,94.1689,94.2539,94.1217,94.1501,128925.0
2015-10-23 15:20:00,99.68,99.71,99.51,99.59,144057.0,94.1406,94.1689,93.9801,94.0556,144057.0
2015-10-23 15:30:00,99.58,99.79,99.58,99.78,136194.0,94.0462,94.2445,94.0462,94.2351,136194.0
2015-10-23 15:40:00,99.78,99.86,99.69,99.76,189597.0,94.2351,94.3106,94.1501,94.2162,189597.0
2015-10-23 15:50:00,99.76,99.8,99.58,99.78,411062.0,94.2162,94.2539,94.0462,94.2351,411062.0
2015-10-26 09:30:00,98.5,99.48,98.5,99.05,307276.0,93.0262,93.9517,93.0262,93.5456,307276.0
2015-10-26 09:40:00,99.04,99.55,99.04,99.16,158753.0,93.5362,94.0178,93.5362,93.6495,158753.0
2015-10-26 09:50:00,99.16,99.41,99.04,99.31,96018.0,93.6495,93.8856,93.5362,93.7912,96018.0
2015-10-26 10:00:00,99.33,99.53,99.29,99.45,77557.0,93.8101,93.9989,93.7723,93.9234,77557.0
2015-10-26 10:10:00,99.44,99.45,99.29,99.35,79434.0,93.9139,93.9234,93.7723,93.8289,79434.0
2015-10-26 10:20:00,99.33,99.48,99.27,99.27,92726.0,93.8101,93.9517,93.7534,93.7534,92726.0
2015-10-26 10:30:00,99.28,99.39,99.16,99.35,100914.0,93.7628,93.8667,93.6495,93.8289,100914.0
2015-10-26 10:40:00,99.36,99.47,99.36,99.38,78202.0,93.8384,93.9423,93.8384,93.8573,78202.0
2015-10-26 10:50:00,99.38,99.4,99.31,99.33,56377.0,93.8573,93.8762,93.7912,93.8101,56377.0
2015-10-26 11:00:00,99.34,99.38,99.29,99.36,57719.0,93.8195,93.8573,93.7723,93.8384,57719.0
2015-10-26 11:10:00,99.36,99.45,99.31,99.31,47320.0,93.8384,93.9234,93.7912,93.7912,47320.0
2015-10-26 11:20:00,99.32,99.34,99.17,99.23,92277.0,93.8006,93.8195,93.659,93.7156,92277.0
2015-10-26 11:30:00,99.22,99.4,99.22,99.4,52583.0,93.7062,93.8762,93.7062,93.8762,52583.0
2015-10-26 11:40:00,99.4,99.5,99.4,99.44,36617.0,93.8762,93.9706,93.8762,93.9139,36617.0
2015-10-26 11:50:00,99.45,99.49,99.43,99.45,34265.0,93.9234,93.9612,93.9045,93.9234,34265.0
2015-10-26 12:00:00,99.45,99.51,99.29,99.32,41817.0,93.9234,93.9801,93.7723,93.8006,41817.0
2015-10-26 12:10:00,99.33,99.46,99.3,99.45,28606.0,93.8101,93.9328,93.7817,93.9234,28606.0
2015-10-26 12:20:00,99.45,99.56,99.43,99.53,41388.0,93.9234,94.0273,93.9045,93.9989,41388.0
2015-10-26 12:30:00,99.54,99.54,99.38,99.41,32006.0,94.0084,94.0084,93.8573,93.8856,32006.0
2015-10-26 12:40:00,99.41,99.66,99.41,99.64,41267.0,93.8856,94.1217,93.8856,94.1028,41267.0
2015-10-26 12:50:00,99.64,99.7,99.6,99.63,47507.0,94.1028,94.1595,94.0651,94.0934,47507.0
2015-10-26 13:00:00,99.63,99.63,99.57,99.59,40625.0,94.0934,94.0934,94.0367,94.0556,40625.0
2015-10-26 13:10:00,99.58,99.64,99.52,99.61,34624.0,94.0462,94.1028,93.9895,94.0745,34624.0
2015-10-26 13:20:00,99.61,99.68,99.58,99.66,33826.0,94.0745,94.1406,94.0462,94.1217,33826.0
2015-10-26 13:30:00,99.67,99.7,99.64,99.67,45798.0,94.1312,94.1595,94.1028,94.1312,45798.0
2015-10-26 13:40:00,99.67,99.76,99.63,99.66,63389.0,94.1312,94.2162,94.0934,94.1217,63389.0
2015-10-26 13:50:00,99.66,99.66,99.56,99.57,46384.0,94.1217,94.1217,94.0273,94.0367,46384.0
2015-10-26 14:00:00,99.58,99.72,99.58,99.65,37419.0,94.0462,94.1784,94.0462,94.1123,37419.0
2015-10-26 14:10:00,99.66,99.67,99.53,99.55,49607.0,94.1217,94.1312,93.9989,94.0178,49607.0
2015-10-26 14:20:00,99.53,99.59,99.5,99.59,42150.0,93.9989,94.0556,93.9706,94.0556,42150.0
2015-10-26 14:30:00,99.59,99.7,99.59,99.67,46822.0,94.0556,94.1595,94.0556,94.1312,46822.0
2015-10-26 14:40:00,99.67,99.79,99.64,99.77,48125.0,94.1312,94.2445,94.1028,94.2256,48125.0
2015-10-26 14:50:00,99.78,99.85,99.77,99.79,63438.0,94.2351,94.3012,94.2256,94.2445,63438.0
2015-10-26 15:00:00,99.79,99.89,99.73,99.88,98029.0,94.2445,94.3389,94.1878,94.3295,98029.0
2015-10-26 15:10:00,99.89,99.89,99.83,99.87,108805.0,94.3389,94.3389,94.2823,94.3201,108805.0
2015-10-26 15:20:00,99.87,99.94,99.83,99.9,72187.0,94.3201,94.3862,94.2823,94.3484,72187.0
2015-10-26 15:30:00,99.9,99.9,99.78,99.78,95211.0,94.3484,94.3484,94.2351,94.2351,95211.0
2015-10-26 15:40:00,99.78,99.8,99.71,99.71,121785.0,94.2351,94.2539,94.1689,94.1689,121785.0
2015-10-26 15:50:00,99.72,99.77,99.63,99.63,304714.0,94.1784,94.2256,94.0934,94.0934,304714.0
2015-10-27 09:30:00,99.35,99.47,99.17,99.29,117534.0,93.8289,93.9423,93.659,93.7723,117534.0
2015-10-27 09:40:00,99.27,99.37,99.22,99.27,107677.0,93.7534,93.8478,93.7062,93.7534,107677.0
2015-10-27 09:50:00,99.29,99.31,98.88,98.88,88538.0,93.7723,93.7912,93.3851,93.3851,88538.0
2015-10-27 10:00:00,98.87,99.13,98.65,98.81,96132.0,93.3756,93.6212,93.1678,93.319,96132.0
2015-10-27 10:10:00,98.8,98.83,98.24,98.24,121702.0,93.3095,93.3378,92.7806,92.7806,121702.0
2015-10-27 10:20:00,98.23,98.34,98.06,98.17,157349.0,92.7712,92.8751,92.6106,92.7145,157349.0
2015-10-27 10:30:00,98.17,98.26,98.02,98.06,140827.0,92.7145,92.7995,92.5729,92.6106,140827.0
2015-10-27 10:40:00,98.06,98.17,97.9,98.12,200275.0,92.6106,92.7145,92.4595,92.6673,200275.0
2015-10-27 10:50:00,98.13,98.41,98.12,98.26,92953.0,92.6767,92.9412,92.6673,92.7995,92953.0
2015-10-27 11:00:00,98.26,98.53,98.26,98.4,89962.0,92.7995,93.0545,92.7995,92.9317,89962.0
2015-10-27 11:10:00,98.39,98.4,98.24,98.24,69775.0,92.9223,92.9317,92.7806,92.7806,69775.0
2015-10-27 11:20:00,98.25,98.46,98.16,98.42,71343.0,92.7901,92.9884,92.7051,92.9506,71343.0
2015-10-27 11:30:00,98.42,98.55,98.4,98.41,46033.0,92.9506,93.0734,92.9317,92.9412,46033.0
2015-10-27 11:40:00,98.42,98.49,98.37,98.45,39187.0,92.9506,93.0167,92.9034,92.979,39187.0
2015-10-27 11:50:00,98.44,98.47,98.25,98.38,56280.0,92.9695,92.9979,92.7901,92.9129,56280.0
2015-10-27 12:00:00,98.38,98.4,98.23,98.3,64496.0,92.9129,92.9317,92.7712,92.8373,64496.0
2015-10-27 12:10:00,98.31,98.31,98.13,98.16,58211.0,92.8467,92.8467,92.6767,92.7051,58211.0
2015-10-27 12:20:00,98.17,98.24,98.12,98.18,99753.0,92.7145,92.7806,92.6673,92.724,99753.0
2015-10-27 12:30:00,98.18,98.2,98.1,98.17,62215.0,92.724,92.7429,92.6484,92.7145,62215.0
2015-10-27 12:40:00,98.18,98.38,98.15,98.35,30222.0,92.724,92.9129,92.6956,92.8845,30222.0
2015-10-27 12:50:00,98.34,98.34,98.17,98.19,38821.0,92.8751,92.8751,92.7145,92.7334,38821.0
2015-10-27 13:00:00,98.19,98.19,97.96,98.04,67684.0,92.7334,92.7334,92.5162,92.5917,67684.0
2015-10-27 13:10:00,98.04,98.12,97.98,98.11,49571.0,92.5917,92.6673,92.5351,92.6579,49571.0
2015-10-27 13:20:00,98.11,98.12,97.95,98.01,51574.0,92.6579,92.6673,92.5067,92.5634,51574.0
2015-10-27 13:30:00,98.02,98.05,97.95,97.99,57389.0,92.5729,92.6012,92.5067,92.5445,57389.0
2015-10-27 13:40:00,97.99,98.04,97.88,97.89,53715.0,92.5445,92.5917,92.4406,92.4501,53715.0
2015-10-27 13:50:00,97.88,98.01,97.84,98.0,35992.0,92.4406,92.5634,92.4029,92.554,35992.0
2015-10-27 14:00:00,97.99,98.16,97.98,98.08,49423.0,92.5445,92.7051,92.5351,92.6295,49423.0
2015-10-27 14:10:00,98.08,98.11,97.93,97.96,68329.0,92.6295,92.6579,92.4879,92.5162,68329.0
2015-10-27 14:20:00,97.95,98.11,97.95,98.05,34299.0,92.5067,92.6579,92.5067,92.6012,34299.0
2015-10-27 14:30:00,98.05,98.14,97.98,98.01,115090.0,92.6012,92.6862,92.5351,92.5634,115090.0
2015-10-27 14:40:00,98.02,98.07,97.89,98.07,80516.0,92.5729,92.6201,92.4501,92.6201,80516.0
2015-10-27 14:50:00,98.06,98.15,98.05,98.06,65606.0,92.6106,92.6956,92.6012,92.6106,65606.0
2015-10-27 15:00:00,98.07,98.16,98.03,98.12,70235.0,92.6201,92.7051,92.5823,92.6673,70235.0
2015-10-27 15:10:00,98.12,98.33,98.12,98.23,69766.0,92.6673,92.8656,92.6673,92.7712,69766.0
2015-10-27 15:20:00,98.21,98.51,98.2,98.45,69171.0,92.7523,93.0356,92.7429,92.979,69171.0
2015-10-27 15:30:00,98.46,98.52,98.35,98.38,71205.0,92.9884,93.0451,92.8845,92.9129,71205.0
2015-10-27 15:40:00,98.38,98.47,98.34,98.45,96422.0,92.9129,92.9979,92.8751,92.979,96422.0
2015-10-27 15:50:00,98.45,98.51,98.34,98.46,223858.0,92.979,93.0356,92.8751,92.9884,223858.0
2015-10-28 09:30:00,98.73,98.89,98.36,98.45,101259.0,93.2434,93.3945,92.894,92.979,101259.0
2015-10-28 09:40:00,98.46,98.83,98.46,98.83,90577.0,92.9884,93.3378,92.9884,93.3378,90577.0
2015-10-28 09:50:00,98.83,99.07,98.8,99.02,144992.0,93.3378,93.5645,93.3095,93.5173,144992.0
2015-10-28 10:00:00,99.02,99.09,98.95,99.09,113218.0,93.5173,93.5834,93.4512,93.5834,113218.0
2015-10-28 10:10:00,99.08,99.17,98.97,99.03,124090.0,93.574,93.659,93.4701,93.5267,124090.0
2015-10-28 10:20:00,99.03,99.16,99.0,99.09,74162.0,93.5267,93.6495,93.4984,93.5834,74162.0
2015-10-28 10:30:00,99.11,99.26,99.05,99.25,89911.0,93.6023,93.744,93.5456,93.7345,89911.0
2015-10-28 10:40:00,99.23,99.48,99.23,99.47,96712.0,93.7156,93.9517,93.7156,93.9423,96712.0
2015-10-28 10:50:00,99.48,99.63,99.44,99.61,81010.0,93.9517,94.0934,93.9139,94.0745,81010.0
2015-10-28 11:00:00,99.61,99.78,99.59,99.6,73969.0,94.0745,94.2351,94.0556,94.0651,73969.0
2015-10-28 11:10:00,99.6,99.78,99.6,99.74,43318.0,94.0651,94.2351,94.0651,94.1973,43318.0
2015-10-28 11:20:00,99.73,99.73,99.48,99.56,52803.0,94.1878,94.1878,93.9517,94.0273,52803.0
2015-10-28 11:30:00,99.57,99.83,99.57,99.68,76295.0,94.0367,94.2823,94.0367,94.1406,76295.0
2015-10-28 11:40:00,99.68,99.75,99.63,99.68,39526.0,94.1406,94.2067,94.0934,94.1406,39526.0
2015-10-28 11:50:00,99.67,99.92,99.67,99.89,61132.0,94.1312,94.3673,94.1312,94.3389,61132.0
2015-10-28 12:00:00,99.89,99.94,99.85,99.91,48135.0,94.3389,94.3862,94.3012,94.3578,48135.0
2015-10-28 12:10:00,99.91,99.97,99.82,99.83,50198.0,94.3578,94.4145,94.2728,94.2823,50198.0
2015-10-28 12:20:00,99.83,99.98,99.83,99.95,51745.0,94.2823,94.4239,94.2823,94.3956,51745.0
2015-10-28 12:30:00,99.94,99.95,99.8,99.82,65789.0,94.3862,94.3956,94.2539,94.2728,65789.0
2015-10-28 12:40:00,99.81,99.9,99.74,99.89,48009.0,94.2634,94.3484,94.1973,94.3389,48009.0
2015-10-28 12:50:00,99.9,100.02,99.9,99.95,103753.0,94.3484,94.4617,94.3484,94.3956,103753.0
2015-10-28 13:00:00,99.92,100.0,99.87,99.87,64110.0,94.3673,94.4428,94.3201,94.3201,64110.0
2015-10-28 13:10:00,99.87,99.95,99.86,99.88,54180.0,94.3201,94.3956,94.3106,94.3295,54180.0
2015-10-28 13:20:00,99.88,99.9,99.76,99.77,40334.0,94.3295,94.3484,94.2162,94.2256,40334.0
2015-10-28 13:30:00,99.76,99.91,99.76,99.91,49251.0,94.2162,94.3578,94.2162,94.3578,49251.0
2015-10-28 13:40:00,99.92,100.0,99.91,99.92,74636.0,94.3673,94.4428,94.3578,94.3673,74636.0
2015-10-28 13:50:00,99.92,99.95,99.82,99.92,70022.0,94.3673,94.3956,94.2728,94.3673,70022.0
2015-10-28 14:00:00,99.91,99.93,99.2,99.58,119597.0,94.3578,94.3767,93.6873,94.0462,119597.0
2015-10-28 14:10:00,99.58,99.58,99.03,99.14,138241.0,94.0462,94.0462,93.5267,93.6306,138241.0
2015-10-28 14:20:00,99.14,99.33,99.07,99.14,114790.0,93.6306,93.8101,93.5645,93.6306,114790.0
2015-10-28 14:30:00,99.13,99.14,98.7,98.96,169346.0,93.6212,93.6306,93.2151,93.4606,169346.0
2015-10-28 14:40:00,98.97,99.08,98.9,98.99,174246.0,93.4701,93.574,93.404,93.489,174246.0
2015-10-28 14:50:00,99.02,99.15,98.95,99.07,165416.0,93.5173,93.6401,93.4512,93.5645,165416.0
2015-10-28 15:00:00,99.07,99.44,99.0,99.34,171734.0,93.5645,93.9139,93.4984,93.8195,171734.0
2015-10-28 15:10:00,99.34,99.63,99.32,99.59,91869.0,93.8195,94.0934,93.8006,94.0556,91869.0
2015-10-28 15:20:00,99.59,99.74,99.5,99.66,97401.0,94.0556,94.1973,93.9706,94.1217,97401.0
2015-10-28 15:30:00,99.67,99.97,99.66,99.97,147659.0,94.1312,94.4145,94.1217,94.4145,147659.0
2015-10-28 15:40:00,99.96,100.04,99.9,99.97,206718.0,94.4051,94.4806,94.3484,94.4145,206718.0
2015-10-28 15:50:00,99.97,100.13,99.86,100.03,424070.0,94.4145,94.5656,94.3106,94.4712,424070.0
2015-10-29 09:30:00,99.88,100.4,99.0,100.32,284293.0,94.3295,94.8206,93.4984,94.745,284293.0
2015-10-29 09:40:00,100.33,101.62,100.27,101.59,336788.0,94.7545,95.9728,94.6978,95.9445,336788.0
2015-10-29 09:50:00,101.55,101.65,100.89,101.09,174393.0,95.9067,96.0011,95.2834,95.4723,174393.0
2015-10-29 10:00:00,101.11,101.45,100.88,101.39,93763.0,95.4911,95.8122,95.2739,95.7556,93763.0
2015-10-29 10:10:00,101.39,101.46,101.12,101.25,194187.0,95.7556,95.8217,95.5006,95.6234,194187.0
2015-10-29 10:20:00,101.26,101.45,101.15,101.16,168052.0,95.6328,95.8122,95.5289,95.5384,168052.0
2015-10-29 10:30:00,101.15,101.18,100.75,100.76,205051.0,95.5289,95.5573,95.1511,95.1606,205051.0
2015-10-29 10:40:00,100.72,100.88,100.45,100.46,144104.0,95.1228,95.2739,94.8678,94.8773,144104.0
2015-10-29 10:50:00,100.48,101.2,100.45,101.1,86819.0,94.8962,95.5761,94.8678,95.4817,86819.0
2015-10-29 11:00:00,101.08,101.12,100.87,101.03,55653.0,95.4628,95.5006,95.2645,95.4156,55653.0
2015-10-29 11:10:00,101.03,101.07,100.83,100.99,69640.0,95.4156,95.4534,95.2267,95.3778,69640.0
2015-10-29 11:20:00,101.0,101.07,100.9,100.93,70161.0,95.3873,95.4534,95.2928,95.3211,70161.0
2015-10-29 11:30:00,100.91,101.13,100.82,101.03,73835.0,95.3023,95.51,95.2173,95.4156,73835.0
2015-10-29 11:40:00,101.01,101.04,100.9,101.04,48979.0,95.3967,95.425,95.2928,95.425,48979.0
2015-10-29 11:50:00,101.04,101.33,101.0,101.33,63674.0,95.425,95.6989,95.3873,95.6989,63674.0
2015-10-29 12:00:00,101.33,101.36,101.13,101.27,54322.0,95.6989,95.7273,95.51,95.6423,54322.0
2015-10-29 12:10:00,101.28,101.29,101.07,101.23,39582.0,95.6517,95.6611,95.4534,95.6045,39582.0
2015-10-29 12:20:00,101.24,101.3,101.13,101.24,64771.0,95.6139,95.6706,95.51,95.6139,64771.0
2015-10-29 12:30:00,101.25,101.44,101.16,101.36,122299.0,95.6234,95.8028,95.5384,95.7273,122299.0
2015-10-29 12:40:00,101.36,101.39,101.22,101.25,64017.0,95.7273,95.7556,95.595,95.6234,64017.0
2015-10-29 12:50:00,101.25,101.28,101.17,101.27,32895.0,95.6234,95.6517,95.5478,95.6423,32895.0
2015-10-29 13:00:00,101.26,101.29,101.18,101.26,37066.0,95.6328,95.6611,95.5573,95.6328,37066.0
2015-10-29 13:10:00,101.25,101.31,101.23,101.26,74228.0,95.6234,95.68,95.6045,95.6328,74228.0
2015-10-29 13:20:00,101.26,101.32,101.22,101.26,69471.0,95.6328,95.6895,95.595,95.6328,69471.0
2015-10-29 13:30:00,101.26,101.29,101.21,101.22,44518.0,95.6328,95.6611,95.5856,95.595,44518.0
2015-10-29 13:40:00,101.21,101.24,101.16,101.23,40192.0,95.5856,95.6139,95.5384,95.6045,40192.0
2015-10-29 13:50:00,101.23,101.23,101.1,101.12,51034.0,95.6045,95.6045,95.4817,95.5006,51034.0
2015-10-29 14:00:00,101.11,101.19,101.06,101.08,82892.0,95.4911,95.5667,95.4439,95.4628,82892.0
2015-10-29 14:10:00,101.09,101.11,100.99,101.05,51683.0,95.4723,95.4911,95.3778,95.4345,51683.0
2015-10-29 14:20:00,101.05,101.13,101.03,101.11,60977.0,95.4345,95.51,95.4156,95.4911,60977.0
2015-10-29 14:30:00,101.11,101.11,100.83,100.88,76808.0,95.4911,95.4911,95.2267,95.2739,76808.0
2015-10-29 14:40:00,100.88,101.09,100.88,100.97,55908.0,95.2739,95.4723,95.2739,95.3589,55908.0
2015-10-29 14:50:00,100.98,101.08,100.82,100.83,77793.0,95.3684,95.4628,95.2173,95.2267,77793.0
2015-10-29 15:00:00,100.83,100.99,100.78,100.78,101325.0,95.2267,95.3778,95.1795,95.1795,101325.0
2015-10-29 15:10:00,100.79,100.84,100.66,100.74,165017.0,95.1889,95.2361,95.0662,95.1417,165017.0
2015-10-29 15:20:00,100.74,100.76,100.63,100.64,152222.0,95.1417,95.1606,95.0378,95.0473,152222.0
2015-10-29 15:30:00,100.64,100.8,100.63,100.8,122019.0,95.0473,95.1984,95.0378,95.1984,122019.0
2015-10-29 15:40:00,100.82,100.84,100.55,100.55,204154.0,95.2173,95.2361,94.9623,94.9623,204154.0
2015-10-29 15:50:00,100.56,100.7,100.51,100.59,399206.0,94.9717,95.1039,94.9245,95.0,399206.0
2015-10-30 09:30:00,100.77,101.0,100.53,100.65,130082.0,95.17,95.3873,94.9434,95.0567,130082.0
2015-10-30 09:40:00,100.65,100.88,100.41,100.52,100912.0,95.0567,95.2739,94.83,94.9339,100912.0
2015-10-30 09:50:00,100.52,100.64,100.25,100.25,115403.0,94.9339,95.0473,94.6789,94.6789,115403.0
2015-10-30 10:00:00,100.28,100.36,100.01,100.05,155146.0,94.7073,94.7828,94.4523,94.49,155146.0
2015-10-30 10:10:00,100.06,100.21,99.84,100.03,242460.0,94.4995,94.6412,94.2917,94.4712,242460.0
2015-10-30 10:20:00,100.03,100.05,99.8,99.85,101567.0,94.4712,94.49,94.2539,94.3012,101567.0
2015-10-30 10:30:00,99.85,99.94,99.72,99.76,78801.0,94.3012,94.3862,94.1784,94.2162,78801.0
2015-10-30 10:40:00,99.76,99.8,99.64,99.76,96959.0,94.2162,94.2539,94.1028,94.2162,96959.0
2015-10-30 10:50:00,99.76,99.85,99.56,99.56,89281.0,94.2162,94.3012,94.0273,94.0273,89281.0
2015-10-30 11:00:00,99.56,99.6,99.49,99.51,231704.0,94.0273,94.0651,93.9612,93.9801,231704.0
2015-10-30 11:10:00,99.5,99.54,99.33,99.33,130885.0,93.9706,94.0084,93.8101,93.8101,130885.0
2015-10-30 11:20:00,99.34,99.35,99.13,99.32,101633.0,93.8195,93.8289,93.6212,93.8006,101633.0
2015-10-30 11:30:00,99.33,99.33,99.2,99.23,51855.0,93.8101,93.8101,93.6873,93.7156,51855.0
2015-10-30 11:40:00,99.23,99.26,99.14,99.14,59002.0,93.7156,93.744,93.6306,93.6306,59002.0
2015-10-30 11:50:00,99.14,99.17,98.92,98.95,144850.0,93.6306,93.659,93.4228,93.4512,144850.0
2015-10-30 12:00:00,98.94,98.97,98.81,98.86,91195.0,93.4417,93.4701,93.319,93.3662,91195.0
2015-10-30 12:10:00,98.86,98.91,98.72,98.76,92630.0,93.3662,93.4134,93.234,93.2717,92630.0
2015-10-30 12:20:00,98.75,99.04,98.73,98.9,78515.0,93.2623,93.5362,93.2434,93.404,78515.0
2015-10-30 12:30:00,98.9,99.27,98.88,99.27,62182.0,93.404,93.7534,93.3851,93.7534,62182.0
2015-10-30 12:40:00,99.28,99.31,99.21,99.24,75135.0,93.7628,93.7912,93.6967,93.7251,75135.0
2015-10-30 12:50:00,99.25,99.61,99.25,99.57,103588.0,93.7345,94.0745,93.7345,94.0367,103588.0
2015-10-30 13:00:00,99.57,99.59,99.48,99.48,62010.0,94.0367,94.0556,93.9517,93.9517,62010.0
2015-10-30 13:10:00,99.48,99.49,99.32,99.33,103464.0,93.9517,93.9612,93.8006,93.8101,103464.0
2015-10-30 13:20:00,99.33,99.35,99.22,99.35,49080.0,93.8101,93.8289,93.7062,93.8289,49080.0
2015-10-30 13:30:00,99.35,99.44,99.31,99.44,38264.0,93.8289,93.9139,93.7912,93.9139,38264.0
2015-10-30 13:40:00,99.43,99.55,99.39,99.5,49153.0,93.9045,94.0178,93.8667,93.9706,49153.0
2015-10-30 13:50:00,99.5,99.61,99.48,99.5,47045.0,93.9706,94.0745,93.9517,93.9706,47045.0
2015-10-30 14:00:00,99.49,99.55,99.22,99.23,72883.0,93.9612,94.0178,93.7062,93.7156,72883.0
2015-10-30 14:10:00,99.23,99.29,99.18,99.28,85390.0,93.7156,93.7723,93.6684,93.7628,85390.0
2015-10-30 14:20:00,99.27,99.27,99.13,99.16,45846.0,93.7534,93.7534,93.6212,93.6495,45846.0
2015-10-30 14:30:00,99.15,99.34,99.13,99.32,52465.0,93.6401,93.8195,93.6212,93.8006,52465.0
2015-10-30 14:40:00,99.33,99.42,99.31,99.36,62964.0,93.8101,93.8951,93.7912,93.8384,62964.0
2015-10-30 14:50:00,99.37,99.53,99.37,99.38,63429.0,93.8478,93.9989,93.8478,93.8573,63429.0
2015-10-30 15:00:00,99.38,99.38,99.11,99.27,106658.0,93.8573,93.8573,93.6023,93.7534,106658.0
2015-10-30 15:10:00,99.28,99.54,99.23,99.49,96138.0,93.7628,94.0084,93.7156,93.9612,96138.0
2015-10-30 15:20:00,99.5,99.5,99.26,99.27,108548.0,93.9706,93.9706,93.744,93.7534,108548.0
2015-10-30 15:30:00,99.27,99.41,99.22,99.39,130534.0,93.7534,93.8856,93.7062,93.8667,130534.0
2015-10-30 15:40:00,99.39,99.48,99.27,99.35,239837.0,93.8667,93.9517,93.7534,93.8289,239837.0
2015-10-30 15:50:00,99.36,99.43,99.02,99.03,546572.0,93.8384,93.9045,93.5173,93.5267,546572.0
2015-11-02 09:30:00,98.9,99.46,98.87,99.08,237369.0,93.404,93.9328,93.3756,93.574,237369.0
2015-11-02 09:40:00,99.05,99.67,99.01,99.39,346140.0,93.5456,94.1312,93.5078,93.8667,346140.0
2015-11-02 09:50:00,99.4,99.6,99.26,99.48,178011.0,93.8762,94.0651,93.744,93.9517,178011.0
2015-11-02 10:00:00,99.47,99.53,99.27,99.41,120944.0,93.9423,93.9989,93.7534,93.8856,120944.0
2015-11-02 10:10:00,99.41,99.41,99.28,99.28,82794.0,93.8856,93.8856,93.7628,93.7628,82794.0
2015-11-02 10:20:00,99.3,99.5,99.26,99.42,94241.0,93.7817,93.9706,93.744,93.8951,94241.0
2015-11-02 10:30:00,99.42,99.52,99.33,99.34,109900.0,93.8951,93.9895,93.8101,93.8195,109900.0
2015-11-02 10:40:00,99.35,99.39,99.26,99.32,52566.0,93.8289,93.8667,93.744,93.8006,52566.0
2015-11-02 10:50:00,99.31,99.32,99.05,99.07,67746.0,93.7912,93.8006,93.5456,93.5645,67746.0
2015-11-02 11:00:00,99.08,99.15,99.01,99.06,127807.0,93.574,93.6401,93.5078,93.5551,127807.0
2015-11-02 11:10:00,99.06,99.09,98.92,98.96,94970.0,93.5551,93.5834,93.4228,93.4606,94970.0
2015-11-02 11:20:00,98.96,99.01,98.87,98.98,92070.0,93.4606,93.5078,93.3756,93.4795,92070.0
2015-11-02 11:30:00,98.98,99.0,98.76,98.81,67204.0,93.4795,93.4984,93.2717,93.319,67204.0
2015-11-02 11:40:00,98.82,98.86,98.69,98.85,69838.0,93.3284,93.3662,93.2056,93.3567,69838.0
2015-11-02 11:50:00,98.85,98.91,98.82,98.91,65840.0,93.3567,93.4134,93.3284,93.4134,65840.0
2015-11-02 12:00:00,98.91,98.99,98.83,98.85,37189.0,93.4134,93.489,93.3378,93.3567,37189.0
2015-11-02 12:10:00,98.84,98.84,98.75,98.77,55221.0,93.3473,93.3473,93.2623,93.2812,55221.0
2015-11-02 12:20:00,98.75,98.85,98.73,98.85,68355.0,93.2623,93.3567,93.2434,93.3567,68355.0
2015-11-02 12:30:00,98.84,98.99,98.84,98.99,76902.0,93.3473,93.489,93.3473,93.489,76902.0
2015-11-02 12:40:00,99.0,99.03,98.96,98.99,51990.0,93.4984,93.5267,93.4606,93.489,51990.0
2015-11-02 12:50:00,98.99,99.01,98.96,99.0,61984.0,93.489,93.5078,93.4606,93.4984,61984.0
2015-11-02 13:00:00,99.0,99.01,98.95,98.97,47283.0,93.4984,93.5078,93.4512,93.4701,47283.0
2015-11-02 13:10:00,98.97,99.02,98.93,98.97,77495.0,93.4701,93.5173,93.4323,93.4701,77495.0
2015-11-02 13:20:00,98.97,99.14,98.95,99.14,63827.0,93.4701,93.6306,93.4512,93.6306,63827.0
2015-11-02 13:30:00,99.14,99.2,99.05,99.09,58520.0,93.6306,93.6873,93.5456,93.5834,58520.0
2015-11-02 13:40:00,99.08,99.11,99.04,99.1,60232.0,93.574,93.6023,93.5362,93.5928,60232.0
2015-11-02 13:50:00,99.09,99.24,99.07,99.23,64060.0,93.5834,93.7251,93.5645,93.7156,64060.0
2015-11-02 14:00:00,99.23,99.38,99.23,99.37,53584.0,93.7156,93.8573,93.7156,93.8478,53584.0
2015-11-02 14:10:00,99.37,99.55,99.35,99.4,105040.0,93.8478,94.0178,93.8289,93.8762,105040.0
2015-11-02 14:20:00,99.4,99.43,99.37,99.4,130132.0,93.8762,93.9045,93.8478,93.8762,130132.0
2015-11-02 14:30:00,99.4,99.45,99.36,99.43,58221.0,93.8762,93.9234,93.8384,93.9045,58221.0
2015-11-02 14:40:00,99.43,99.48,99.36,99.37,59907.0,93.9045,93.9517,93.8384,93.8478,59907.0
2015-11-02 14:50:00,99.37,99.55,99.35,99.5,93634.0,93.8478,94.0178,93.8289,93.9706,93634.0
2015-11-02 15:00:00,99.5,99.52,99.44,99.47,111455.0,93.9706,93.9895,93.9139,93.9423,111455.0
2015-11-02 15:10:00,99.46,99.51,99.45,99.48,79270.0,93.9328,93.9801,93.9234,93.9517,79270.0
2015-11-02 15:20:00,99.48,99.57,99.44,99.5,151494.0,93.9517,94.0367,93.9139,93.9706,151494.0
2015-11-02 15:30:00,99.5,99.56,99.45,99.52,111813.0,93.9706,94.0273,93.9234,93.9895,111813.0
2015-11-02 15:40:00,99.52,99.6,99.4,99.42,152047.0,93.9895,94.0651,93.8762,93.8951,152047.0
2015-11-02 15:50:00,99.43,99.5,99.34,99.38,297104.0,93.9045,93.9706,93.8195,93.8573,297104.0
2015-11-03 09:30:00,99.45,99.5,99.0,99.29,183236.0,93.9234,93.9706,93.4984,93.7723,183236.0
2015-11-03 09:40:00,99.3,99.67,99.27,99.6,119757.0,93.7817,94.1312,93.7534,94.0651,119757.0
2015-11-03 09:50:00,99.58,99.68,99.48,99.68,119728.0,94.0462,94.1406,93.9517,94.1406,119728.0
2015-11-03 10:00:00,99.71,99.95,99.7,99.83,101376.0,94.1689,94.3956,94.1595,94.2823,101376.0
2015-11-03 10:10:00,99.83,100.12,99.83,100.08,199823.0,94.2823,94.5562,94.2823,94.5184,199823.0
2015-11-03 10:20:00,100.07,100.14,99.96,99.98,136956.0,94.5089,94.575,94.4051,94.4239,136956.0
2015-11-03 10:30:00,99.98,100.1,99.95,100.0,88055.0,94.4239,94.5373,94.3956,94.4428,88055.0
2015-11-03 10:40:00,100.01,100.02,99.92,99.95,39108.0,94.4523,94.4617,94.3673,94.3956,39108.0
2015-11-03 10:50:00,99.94,100.02,99.91,99.93,55941.0,94.3862,94.4617,94.3578,94.3767,55941.0
2015-11-03 11:00:00,99.93,100.02,99.91,99.94,121356.0,94.3767,94.4617,94.3578,94.3862,121356.0
2015-11-03 11:10:00,99.94,100.04,99.88,99.93,180206.0,94.3862,94.4806,94.3295,94.3767,180206.0
2015-11-03 11:20:00,99.94,100.02,99.9,99.95,131522.0,94.3862,94.4617,94.3484,94.3956,131522.0
2015-11-03 11:30:00,99.96,100.06,99.86,99.99,75425.0,94.4051,94.4995,94.3106,94.4334,75425.0
2015-11-03 11:40:00,100.0,100.28,99.95,100.14,96670.0,94.4428,94.7073,94.3956,94.575,96670.0
2015-11-03 11:50:00,100.14,100.14,100.01,100.05,84475.0,94.575,94.575,94.4523,94.49,84475.0
2015-11-03 12:00:00,100.04,100.1,99.99,100.01,156032.0,94.4806,94.5373,94.4334,94.4523,156032.0
2015-11-03 12:10:00,100.02,100.03,99.89,99.91,57328.0,94.4617,94.4712,94.3389,94.3578,57328.0
2015-11-03 12:20:00,99.9,100.01,99.86,100.01,30752.0,94.3484,94.4523,94.3106,94.4523,30752.0
2015-11-03 12:30:00,100.01,100.08,99.98,100.03,53672.0,94.4523,94.5184,94.4239,94.4712,53672.0
2015-11-03 12:40:00,100.03,100.17,100.03,100.16,33897.0,94.4712,94.6034,94.4712,94.5939,33897.0
2015-11-03 12:50:00,100.16,100.26,100.06,100.06,101473.0,94.5939,94.6884,94.4995,94.4995,101473.0
2015-11-03 13:00:00,100.08,100.2,100.05,100.1,76916.0,94.5184,94.6317,94.49,94.5373,76916.0
2015-11-03 13:10:00,100.1,100.14,100.07,100.12,24638.0,94.5373,94.575,94.5089,94.5562,24638.0
2015-11-03 13:20:00,100.11,100.13,100.07,100.11,30194.0,94.5467,94.5656,94.5089,94.5467,30194.0
2015-11-03 13:30:00,100.09,100.2,100.08,100.13,136082.0,94.5278,94.6317,94.5184,94.5656,136082.0
2015-11-03 13:40:00,100.13,100.2,100.12,100.17,131435.0,94.5656,94.6317,94.5562,94.6034,131435.0
2015-11-03 13:50:00,100.18,100.19,100.01,100.12,57127.0,94.6128,94.6223,94.4523,94.5562,57127.0
2015-11-03 14:00:00,100.12,100.52,100.1,100.48,147557.0,94.5562,94.9339,94.5373,94.8962,147557.0
2015-11-03 14:10:00,100.47,100.5,100.32,100.34,92364.0,94.8867,94.915,94.745,94.7639,92364.0
2015-11-03 14:20:00,100.34,100.48,100.31,100.48,69433.0,94.7639,94.8962,94.7356,94.8962,69433.0
2015-11-03 14:30:00,100.5,100.53,100.42,100.42,87601.0,94.915,94.9434,94.8395,94.8395,87601.0
2015-11-03 14:40:00,100.43,100.52,100.41,100.51,88070.0,94.8489,94.9339,94.83,94.9245,88070.0
2015-11-03 14:50:00,100.5,100.55,100.45,100.48,89511.0,94.915,94.9623,94.8678,94.8962,89511.0
2015-11-03 15:00:00,100.49,100.51,100.39,100.49,111890.0,94.9056,94.9245,94.8112,94.9056,111890.0
2015-11-03 15:10:00,100.49,100.52,100.39,100.45,95929.0,94.9056,94.9339,94.8112,94.8678,95929.0
2015-11-03 15:20:00,100.46,100.51,100.37,100.47,99730.0,94.8773,94.9245,94.7923,94.8867,99730.0
2015-11-03 15:30:00,100.47,100.47,100.2,100.28,105071.0,94.8867,94.8867,94.6317,94.7073,105071.0
2015-11-03 15:40:00,100.27,100.3,100.14,100.24,134791.0,94.6978,94.7262,94.575,94.6695,134791.0
2015-11-03 15:50:00,100.25,100.25,100.07,100.13,227003.0,94.6789,94.6789,94.5089,94.5656,227003.0
2015-11-04 09:30:00,100.1,100.67,100.02,100.06,100806.0,94.5373,95.0756,94.4617,94.4995,100806.0
2015-11-04 09:40:00,100.08,100.08,99.62,99.63,111660.0,94.5184,94.5184,94.0839,94.0934,111660.0
2015-11-04 09:50:00,99.62,99.74,99.51,99.53,78911.0,94.0839,94.1973,93.9801,93.9989,78911.0
2015-11-04 10:00:00,99.54,100.03,99.54,100.01,92175.0,94.0084,94.4712,94.0084,94.4523,92175.0
2015-11-04 10:10:00,100.02,100.15,99.89,100.06,70497.0,94.4617,94.5845,94.3389,94.4995,70497.0
2015-11-04 10:20:00,100.05,100.2,100.05,100.15,32366.0,94.49,94.6317,94.49,94.5845,32366.0
2015-11-04 10:30:00,100.15,100.41,100.11,100.31,70480.0,94.5845,94.83,94.5467,94.7356,70480.0
2015-11-04 10:40:00,100.31,100.34,100.13,100.29,34920.0,94.7356,94.7639,94.5656,94.7167,34920.0
2015-11-04 10:50:00,100.29,100.35,100.15,100.17,36626.0,94.7167,94.7734,94.5845,94.6034,36626.0
2015-11-04 11:00:00,100.16,100.18,99.99,100.05,39608.0,94.5939,94.6128,94.4334,94.49,39608.0
2015-11-04 11:10:00,100.05,100.21,100.03,100.21,34825.0,94.49,94.6412,94.4712,94.6412,34825.0
2015-11-04 11:20:00,100.19,100.25,100.14,100.23,39867.0,94.6223,94.6789,94.575,94.66,39867.0
2015-11-04 11:30:00,100.25,100.35,100.15,100.25,48211.0,94.6789,94.7734,94.5845,94.6789,48211.0
2015-11-04 11:40:00,100.25,100.34,100.13,100.33,58868.0,94.6789,94.7639,94.5656,94.7545,58868.0
2015-11-04 11:50:00,100.33,100.34,100.18,100.25,85209.0,94.7545,94.7639,94.6128,94.6789,85209.0
2015-11-04 12:00:00,100.25,100.47,100.2,100.46,61049.0,94.6789,94.8867,94.6317,94.8773,61049.0
2015-11-04 12:10:00,100.46,100.5,100.36,100.4,32214.0,94.8773,94.915,94.7828,94.8206,32214.0
2015-11-04 12:20:00,100.41,100.41,100.27,100.27,28802.0,94.83,94.83,94.6978,94.6978,28802.0
2015-11-04 12:30:00,100.27,100.28,100.19,100.26,58425.0,94.6978,94.7073,94.6223,94.6884,58425.0
2015-11-04 12:40:00,100.25,100.34,100.18,100.32,24347.0,94.6789,94.7639,94.6128,94.745,24347.0
2015-11-04 12:50:00,100.3,100.37,100.23,100.37,31878.0,94.7262,94.7923,94.66,94.7923,31878.0
2015-11-04 13:00:00,100.37,100.37,100.08,100.11,48614.0,94.7923,94.7923,94.5184,94.5467,48614.0
2015-11-04 13:10:00,100.12,100.23,100.1,100.14,28702.0,94.5562,94.66,94.5373,94.575,28702.0
2015-11-04 13:20:00,100.13,100.23,100.12,100.19,27635.0,94.5656,94.66,94.5562,94.6223,27635.0
2015-11-04 13:30:00,100.2,100.26,100.16,100.25,19283.0,94.6317,94.6884,94.5939,94.6789,19283.0
2015-11-04 13:40:00,100.24,100.24,100.15,100.18,46788.0,94.6695,94.6695,94.5845,94.6128,46788.0
2015-11-04 13:50:00,100.17,100.26,100.15,100.22,33869.0,94.6034,94.6884,94.5845,94.6506,33869.0
2015-11-04 14:00:00,100.23,100.32,100.18,100.27,27909.0,94.66,94.745,94.6128,94.6978,27909.0
2015-11-04 14:10:00,100.27,100.41,100.26,100.38,36194.0,94.6978,94.83,94.6884,94.8017,36194.0
2015-11-04 14:20:00,100.39,100.4,100.32,100.36,22928.0,94.8112,94.8206,94.745,94.7828,22928.0
2015-11-04 14:30:00,100.37,100.52,100.36,100.45,46884.0,94.7923,94.9339,94.7828,94.8678,46884.0
2015-11-04 14:40:00,100.46,100.5,100.42,100.48,60888.0,94.8773,94.915,94.8395,94.8962,60888.0
2015-11-04 14:50:00,100.48,100.53,100.43,100.51,114496.0,94.8962,94.9434,94.8489,94.9245,114496.0
2015-11-04 15:00:00,100.5,100.58,100.44,100.56,138867.0,94.915,94.9906,94.8584,94.9717,138867.0
2015-11-04 15:10:00,100.56,100.61,100.51,100.6,95124.0,94.9717,95.0189,94.9245,95.0095,95124.0
2015-11-04 15:20:00,100.59,100.69,100.58,100.67,75070.0,95.0,95.0945,94.9906,95.0756,75070.0
2015-11-04 15:30:00,100.67,100.69,100.45,100.51,108834.0,95.0756,95.0945,94.8678,94.9245,108834.0
2015-11-04 15:40:00,100.52,100.56,100.48,100.51,219419.0,94.9339,94.9717,94.8962,94.9245,219419.0
2015-11-04 15:50:00,100.5,100.57,100.43,100.53,290080.0,94.915,94.9812,94.8489,94.9434,290080.0
2015-11-05 09:30:00,100.0,101.17,99.81,101.06,141721.0,94.4428,95.5478,94.2634,95.4439,141721.0
2015-11-05 09:40:00,101.07,101.2,100.88,100.92,79245.0,95.4534,95.5761,95.2739,95.3117,79245.0
2015-11-05 09:50:00,100.9,101.04,100.78,101.02,64881.0,95.2928,95.425,95.1795,95.4061,64881.0
2015-11-05 10:00:00,101.06,101.18,100.86,100.87,80859.0,95.4439,95.5573,95.255,95.2645,80859.0
2015-11-05 10:10:00,100.88,101.01,100.39,100.45,126036.0,95.2739,95.3967,94.8112,94.8678,126036.0
2015-11-05 10:20:00,100.43,100.48,100.11,100.26,110444.0,94.8489,94.8962,94.5467,94.6884,110444.0
2015-11-05 10:30:00,100.25,100.31,100.03,100.21,55198.0,94.6789,94.7356,94.4712,94.6412,55198.0
2015-11-05 10:40:00,100.21,100.21,100.0,100.02,69218.0,94.6412,94.6412,94.4428,94.4617,69218.0
2015-11-05 10:50:00,100.02,100.21,99.99,100.11,74828.0,94.4617,94.6412,94.4334,94.5467,74828.0
2015-11-05 11:00:00,100.12,100.24,100.03,100.05,53461.0,94.5562,94.6695,94.4712,94.49,53461.0
2015-11-05 11:10:00,100.04,100.19,100.02,100.15,34847.0,94.4806,94.6223,94.4617,94.5845,34847.0
2015-11-05 11:20:00,100.16,100.26,100.1,100.13,42992.0,94.5939,94.6884,94.5373,94.5656,42992.0
2015-11-05 11:30:00,100.14,100.2,100.08,100.12,54407.0,94.575,94.6317,94.5184,94.5562,54407.0
2015-11-05 11:40:00,100.1,100.36,100.08,100.34,51499.0,94.5373,94.7828,94.5184,94.7639,51499.0
2015-11-05 11:50:00,100.35,100.46,100.35,100.39,26441.0,94.7734,94.8773,94.7734,94.8112,26441.0
2015-11-05 12:00:00,100.4,100.42,100.34,100.37,26258.0,94.8206,94.8395,94.7639,94.7923,26258.0
2015-11-05 12:10:00,100.36,100.4,100.32,100.34,62783.0,94.7828,94.8206,94.745,94.7639,62783.0
2015-11-05 12:20:00,100.34,100.46,100.32,100.41,56166.0,94.7639,94.8773,94.745,94.83,56166.0
2015-11-05 12:30:00,100.41,100.44,100.35,100.39,22485.0,94.83,94.8584,94.7734,94.8112,22485.0
2015-11-05 12:40:00,100.39,100.46,100.3,100.32,22701.0,94.8112,94.8773,94.7262,94.745,22701.0
2015-11-05 12:50:00,100.32,100.45,100.28,100.45,25053.0,94.745,94.8678,94.7073,94.8678,25053.0
2015-11-05 13:00:00,100.46,100.52,100.42,100.51,61740.0,94.8773,94.9339,94.8395,94.9245,61740.0
2015-11-05 13:10:00,100.51,100.58,100.49,100.51,42250.0,94.9245,94.9906,94.9056,94.9245,42250.0
2015-11-05 13:20:00,100.51,100.52,100.4,100.43,137213.0,94.9245,94.9339,94.8206,94.8489,137213.0
2015-11-05 13:30:00,100.43,100.65,100.43,100.61,30760.0,94.8489,95.0567,94.8489,95.0189,30760.0
2015-11-05 13:40:00,100.61,100.68,100.5,100.66,87711.0,95.0189,95.085,94.915,95.0662,87711.0
2015-11-05 13:50:00,100.63,100.7,100.6,100.68,82500.0,95.0378,95.1039,95.0095,95.085,82500.0
2015-11-05 14:00:00,100.68,100.75,100.68,100.68,48392.0,95.085,95.1511,95.085,95.085,48392.0
2015-11-05 14:10:00,100.68,100.69,100.59,100.59,30389.0,95.085,95.0945,95.0,95.0,30389.0
2015-11-05 14:20:00,100.59,100.59,100.45,100.51,42082.0,95.0,95.0,94.8678,94.9245,42082.0
2015-11-05 14:30:00,100.51,100.63,100.49,100.6,58328.0,94.9245,95.0378,94.9056,95.0095,58328.0
2015-11-05 14:40:00,100.6,100.73,100.58,100.72,39587.0,95.0095,95.1323,94.9906,95.1228,39587.0
2015-11-05 14:50:00,100.71,100.77,100.69,100.77,41130.0,95.1134,95.17,95.0945,95.17,41130.0
2015-11-05 15:00:00,100.76,100.76,100.59,100.64,68745.0,95.1606,95.1606,95.0,95.0473,68745.0
2015-11-05 15:10:00,100.64,100.7,100.46,100.65,73233.0,95.0473,95.1039,94.8773,95.0567,73233.0
2015-11-05 15:20:00,100.65,100.81,100.61,100.78,51868.0,95.0567,95.2078,95.0189,95.1795,51868.0
2015-11-05 15:30:00,100.78,100.78,100.66,100.69,51531.0,95.1795,95.1795,95.0662,95.0945,51531.0
2015-11-05 15:40:00,100.7,100.82,100.64,100.67,90711.0,95.1039,95.2173,95.0473,95.0756,90711.0
2015-11-05 15:50:00,100.66,100.77,100.65,100.71,180305.0,95.0662,95.17,95.0567,95.1134,180305.0
2015-11-06 09:30:00,100.8,101.35,100.8,101.01,110990.0,95.1984,95.7178,95.1984,95.3967,110990.0
2015-11-06 09:40:00,101.07,101.18,100.51,100.56,146570.0,95.4534,95.5573,94.9245,94.9717,146570.0
2015-11-06 09:50:00,100.55,100.6,100.46,100.6,116182.0,94.9623,95.0095,94.8773,95.0095,116182.0
2015-11-06 10:00:00,100.61,100.63,100.26,100.39,216665.0,95.0189,95.0378,94.6884,94.8112,216665.0
2015-11-06 10:10:00,100.38,100.62,100.33,100.61,42850.0,94.8017,95.0284,94.7545,95.0189,42850.0
2015-11-06 10:20:00,100.6,100.89,100.58,100.85,149630.0,95.0095,95.2834,94.9906,95.2456,149630.0
2015-11-06 10:30:00,100.87,101.37,100.84,101.3,84622.0,95.2645,95.7367,95.2361,95.6706,84622.0
2015-11-06 10:40:00,101.3,101.51,101.25,101.26,617678.0,95.6706,95.8689,95.6234,95.6328,617678.0
2015-11-06 10:50:00,101.26,101.3,101.05,101.1,52228.0,95.6328,95.6706,95.4345,95.4817,52228.0
2015-11-06 11:00:00,101.1,101.18,100.98,101.04,39555.0,95.4817,95.5573,95.3684,95.425,39555.0
2015-11-06 11:10:00,101.04,101.1,100.98,101.0,88749.0,95.425,95.4817,95.3684,95.3873,88749.0
2015-11-06 11:20:00,101.0,101.02,100.75,100.84,176126.0,95.3873,95.4061,95.1511,95.2361,176126.0
2015-11-06 11:30:00,100.85,100.98,100.82,100.92,37714.0,95.2456,95.3684,95.2173,95.3117,37714.0
2015-11-06 11:40:00,100.93,101.1,100.86,101.09,23332.0,95.3211,95.4817,95.255,95.4723,23332.0
2015-11-06 11:50:00,101.1,101.21,101.07,101.13,35359.0,95.4817,95.5856,95.4534,95.51,35359.0
2015-11-06 12:00:00,101.1,101.17,101.01,101.06,26704.0,95.4817,95.5478,95.3967,95.4439,26704.0
2015-11-06 12:10:00,101.07,101.13,100.82,100.83,31271.0,95.4534,95.51,95.2173,95.2267,31271.0
2015-11-06 12:20:00,100.81,100.88,100.73,100.75,61370.0,95.2078,95.2739,95.1323,95.1511,61370.0
2015-11-06 12:30:00,100.75,100.8,100.56,100.58,32594.0,95.1511,95.1984,94.9717,94.9906,32594.0
2015-11-06 12:40:00,100.57,100.65,100.54,100.6,38681.0,94.9812,95.0567,94.9528,95.0095,38681.0
2015-11-06 12:50:00,100.6,100.6,100.47,100.51,43505.0,95.0095,95.0095,94.8867,94.9245,43505.0
2015-11-06 13:00:00,100.52,100.67,100.5,100.65,40386.0,94.9339,95.0756,94.915,95.0567,40386.0
2015-11-06 13:10:00,100.67,100.78,100.64,100.75,29251.0,95.0756,95.1795,95.0473,95.1511,29251.0
2015-11-06 13:20:00,100.74,100.81,100.7,100.77,29695.0,95.1417,95.2078,95.1039,95.17,29695.0
2015-11-06 13:30:00,100.77,100.83,100.75,100.81,20109.0,95.17,95.2267,95.1511,95.2078,20109.0
2015-11-06 13:40:00,100.82,101.0,100.82,100.98,45060.0,95.2173,95.3873,95.2173,95.3684,45060.0
2015-11-06 13:50:00,100.99,101.19,100.99,101.13,30833.0,95.3778,95.5667,95.3778,95.51,30833.0
2015-11-06 14:00:00,101.14,101.33,101.1,101.28,47107.0,95.5195,95.6989,95.4817,95.6517,47107.0
2015-11-06 14:10:00,101.26,101.28,101.07,101.14,35962.0,95.6328,95.6517,95.4534,95.5195,35962.0
2015-11-06 14:20:00,101.12,101.19,101.02,101.12,40535.0,95.5006,95.5667,95.4061,95.5006,40535.0
2015-11-06 14:30:00,101.11,101.15,100.99,101.0,42540.0,95.4911,95.5289,95.3778,95.3873,42540.0
2015-11-06 14:40:00,101.0,101.15,100.99,101.15,37576.0,95.3873,95.5289,95.3778,95.5289,37576.0
2015-11-06 14:50:00,101.13,101.22,101.09,101.19,37484.0,95.51,95.595,95.4723,95.5667,37484.0
2015-11-06 15:00:00,101.19,101.25,101.14,101.21,40504.0,95.5667,95.6234,95.5195,95.5856,40504.0
2015-11-06 15:10:00,101.21,101.27,101.18,101.22,53508.0,95.5856,95.6423,95.5573,95.595,53508.0
2015-11-06 15:20:00,101.22,101.32,101.2,101.3,63393.0,95.595,95.6895,95.5761,95.6706,63393.0
2015-11-06 15:30:00,101.29,101.41,101.29,101.35,106346.0,95.6611,95.7745,95.6611,95.7178,106346.0
2015-11-06 15:40:00,101.34,101.45,101.33,101.37,856946.0,95.7084,95.8122,95.6989,95.7367,856946.0
2015-11-06 15:50:00,101.38,101.47,101.26,101.45,151357.0,95.7461,95.8311,95.6328,95.8122,151357.0
2015-11-09 09:30:00,101.04,101.17,100.57,100.61,129617.0,95.425,95.5478,94.9812,95.0189,129617.0
2015-11-09 09:40:00,100.65,100.7,100.35,100.47,133843.0,95.0567,95.1039,94.7734,94.8867,133843.0
2015-11-09 09:50:00,100.47,100.66,100.47,100.63,176898.0,94.8867,95.0662,94.8867,95.0378,176898.0
2015-11-09 10:00:00,100.62,100.78,100.57,100.69,74929.0,95.0284,95.1795,94.9812,95.0945,74929.0
2015-11-09 10:10:00,100.69,100.77,100.6,100.71,60395.0,95.0945,95.17,95.0095,95.1134,60395.0
2015-11-09 10:20:00,100.68,100.71,100.47,100.51,55083.0,95.085,95.1134,94.8867,94.9245,55083.0
2015-11-09 10:30:00,100.5,100.53,100.43,100.53,107822.0,94.915,94.9434,94.8489,94.9434,107822.0
2015-11-09 10:40:00,100.53,100.56,100.45,100.48,50052.0,94.9434,94.9717,94.8678,94.8962,50052.0
2015-11-09 10:50:00,100.47,100.56,100.45,100.46,69527.0,94.8867,94.9717,94.8678,94.8773,69527.0
2015-11-09 11:00:00,100.46,100.51,100.23,100.23,82621.0,94.8773,94.9245,94.66,94.66,82621.0
2015-11-09 11:10:00,100.23,100.31,100.19,100.26,93848.0,94.66,94.7356,94.6223,94.6884,93848.0
2015-11-09 11:20:00,100.27,100.35,100.14,100.14,52089.0,94.6978,94.7734,94.575,94.575,52089.0
2015-11-09 11:30:00,100.14,100.19,100.09,100.09,63920.0,94.575,94.6223,94.5278,94.5278,63920.0
2015-11-09 11:40:00,100.09,100.1,99.92,99.95,73936.0,94.5278,94.5373,94.3673,94.3956,73936.0
2015-11-09 11:50:00,99.94,99.95,99.85,99.87,60515.0,94.3862,94.3956,94.3012,94.3201,60515.0
2015-11-09 12:00:00,99.86,99.92,99.8,99.92,27640.0,94.3106,94.3673,94.2539,94.3673,27640.0
2015-11-09 12:10:00,99.92,99.99,99.92,99.97,35612.0,94.3673,94.4334,94.3673,94.4145,35612.0
2015-11-09 12:20:00,99.97,100.0,99.95,99.98,36592.0,94.4145,94.4428,94.3956,94.4239,36592.0
2015-11-09 12:30:00,99.98,100.07,99.95,100.05,24557.0,94.4239,94.5089,94.3956,94.49,24557.0
2015-11-09 12:40:00,100.07,100.13,100.06,100.11,26466.0,94.5089,94.5656,94.4995,94.5467,26466.0
2015-11-09 12:50:00,100.1,100.13,100.08,100.08,20561.0,94.5373,94.5656,94.5184,94.5184,20561.0
2015-11-09 13:00:00,100.09,100.15,99.97,100.04,40342.0,94.5278,94.5845,94.4145,94.4806,40342.0
2015-11-09 13:10:00,100.03,100.06,99.93,99.93,23994.0,94.4712,94.4995,94.3767,94.3767,23994.0
2015-11-09 13:20:00,99.92,99.99,99.9,99.99,18893.0,94.3673,94.4334,94.3484,94.4334,18893.0
2015-11-09 13:30:00,100.0,100.03,99.92,100.03,25053.0,94.4428,94.4712,94.3673,94.4712,25053.0
2015-11-09 13:40:00,100.04,100.13,100.01,100.05,26329.0,94.4806,94.5656,94.4523,94.49,26329.0
2015-11-09 13:50:00,100.06,100.07,99.98,100.06,56858.0,94.4995,94.5089,94.4239,94.4995,56858.0
2015-11-09 14:00:00,100.06,100.17,100.02,100.15,37561.0,94.4995,94.6034,94.4617,94.5845,37561.0
2015-11-09 14:10:00,100.13,100.17,100.06,100.12,33532.0,94.5656,94.6034,94.4995,94.5562,33532.0
2015-11-09 14:20:00,100.13,100.25,100.13,100.19,46776.0,94.5656,94.6789,94.5656,94.6223,46776.0
2015-11-09 14:30:00,100.2,100.31,100.15,100.17,42501.0,94.6317,94.7356,94.5845,94.6034,42501.0
2015-11-09 14:40:00,100.16,100.24,100.15,100.19,57073.0,94.5939,94.6695,94.5845,94.6223,57073.0
2015-11-09 14:50:00,100.2,100.31,100.18,100.27,43017.0,94.6317,94.7356,94.6128,94.6978,43017.0
2015-11-09 15:00:00,100.28,100.3,100.17,100.18,69049.0,94.7073,94.7262,94.6034,94.6128,69049.0
2015-11-09 15:10:00,100.18,100.27,100.12,100.22,90008.0,94.6128,94.6978,94.5562,94.6506,90008.0
2015-11-09 15:20:00,100.21,100.38,100.17,100.3,61746.0,94.6412,94.8017,94.6034,94.7262,61746.0
2015-11-09 15:30:00,100.29,100.53,100.29,100.51,106822.0,94.7167,94.9434,94.7167,94.9245,106822.0
2015-11-09 15:40:00,100.51,100.6,100.47,100.54,127816.0,94.9245,95.0095,94.8867,94.9528,127816.0
2015-11-09 15:50:00,100.55,100.57,100.43,100.46,151741.0,94.9623,94.9812,94.8489,94.8773,151741.0
2015-11-10 09:30:00,99.97,100.27,99.82,100.15,160980.0,94.4145,94.6978,94.2728,94.5845,160980.0
2015-11-10 09:40:00,100.15,100.31,100.08,100.18,101915.0,94.5845,94.7356,94.5184,94.6128,101915.0
2015-11-10 09:50:00,100.2,100.32,100.11,100.23,49031.0,94.6317,94.745,94.5467,94.66,49031.0
2015-11-10 10:00:00,100.23,100.3,100.14,100.2,85716.0,94.66,94.7262,94.575,94.6317,85716.0
2015-11-10 10:10:00,100.18,100.39,100.17,100.33,78493.0,94.6128,94.8112,94.6034,94.7545,78493.0
2015-11-10 10:20:00,100.33,100.34,100.13,100.19,86603.0,94.7545,94.7639,94.5656,94.6223,86603.0
2015-11-10 10:30:00,100.19,100.44,100.17,100.4,77989.0,94.6223,94.8584,94.6034,94.8206,77989.0
2015-11-10 10:40:00,100.39,100.45,100.25,100.29,171228.0,94.8112,94.8678,94.6789,94.7167,171228.0
2015-11-10 10:50:00,100.29,100.38,100.28,100.33,37165.0,94.7167,94.8017,94.7073,94.7545,37165.0
2015-11-10 11:00:00,100.34,100.47,100.29,100.29,53650.0,94.7639,94.8867,94.7167,94.7167,53650.0
2015-11-10 11:10:00,100.31,100.35,100.16,100.29,47959.0,94.7356,94.7734,94.5939,94.7167,47959.0
2015-11-10 11:20:00,100.28,100.32,100.09,100.15,48881.0,94.7073,94.745,94.5278,94.5845,48881.0
2015-11-10 11:30:00,100.14,100.24,100.11,100.2,41688.0,94.575,94.6695,94.5467,94.6317,41688.0
2015-11-10 11:40:00,100.2,100.4,100.19,100.36,38930.0,94.6317,94.8206,94.6223,94.7828,38930.0
2015-11-10 11:50:00,100.37,100.42,100.34,100.4,50301.0,94.7923,94.8395,94.7639,94.8206,50301.0
2015-11-10 12:00:00,100.39,100.48,100.38,100.46,25113.0,94.8112,94.8962,94.8017,94.8773,25113.0
2015-11-10 12:10:00,100.46,100.62,100.46,100.54,56709.0,94.8773,95.0284,94.8773,94.9528,56709.0
2015-11-10 12:20:00,100.54,100.56,100.44,100.45,33811.0,94.9528,94.9717,94.8584,94.8678,33811.0
2015-11-10 12:30:00,100.45,100.46,100.26,100.3,21325.0,94.8678,94.8773,94.6884,94.7262,21325.0
2015-11-10 12:40:00,100.3,100.45,100.29,100.44,44281.0,94.7262,94.8678,94.7167,94.8584,44281.0
2015-11-10 12:50:00,100.44,100.49,100.43,100.43,23418.0,94.8584,94.9056,94.8489,94.8489,23418.0
2015-11-10 13:00:00,100.42,100.48,100.35,100.36,30285.0,94.8395,94.8962,94.7734,94.7828,30285.0
2015-11-10 13:10:00,100.36,100.48,100.35,100.38,30774.0,94.7828,94.8962,94.7734,94.8017,30774.0
2015-11-10 13:20:00,100.38,100.42,100.33,100.4,33671.0,94.8017,94.8395,94.7545,94.8206,33671.0
2015-11-10 13:30:00,100.41,100.44,100.37,100.42,32707.0,94.83,94.8584,94.7923,94.8395,32707.0
2015-11-10 13:40:00,100.4,100.5,100.4,100.46,37208.0,94.8206,94.915,94.8206,94.8773,37208.0
2015-11-10 13:50:00,100.47,100.5,100.46,100.49,60033.0,94.8867,94.915,94.8773,94.9056,60033.0
2015-11-10 14:00:00,100.48,100.5,100.47,100.47,42734.0,94.8962,94.915,94.8867,94.8867,42734.0
2015-11-10 14:10:00,100.48,100.5,100.45,100.46,42591.0,94.8962,94.915,94.8678,94.8773,42591.0
2015-11-10 14:20:00,100.45,100.5,100.44,100.5,45294.0,94.8678,94.915,94.8584,94.915,45294.0
2015-11-10 14:30:00,100.49,100.54,100.49,100.54,42494.0,94.9056,94.9528,94.9056,94.9528,42494.0
2015-11-10 14:40:00,100.53,100.72,100.51,100.72,79645.0,94.9434,95.1228,94.9245,95.1228,79645.0
2015-11-10 14:50:00,100.73,100.77,100.63,100.64,66561.0,95.1323,95.17,95.0378,95.0473,66561.0
2015-11-10 15:00:00,100.62,100.7,100.59,100.69,50176.0,95.0284,95.1039,95.0,95.0945,50176.0
2015-11-10 15:10:00,100.69,100.7,100.61,100.62,56196.0,95.0945,95.1039,95.0189,95.0284,56196.0
2015-11-10 15:20:00,100.63,100.65,100.55,100.63,46356.0,95.0378,95.0567,94.9623,95.0378,46356.0
2015-11-10 15:30:00,100.63,100.7,100.59,100.65,61663.0,95.0378,95.1039,95.0,95.0567,61663.0
2015-11-10 15:40:00,100.65,100.75,100.65,100.66,91708.0,95.0567,95.1511,95.0567,95.0662,91708.0
2015-11-10 15:50:00,100.66,100.7,100.49,100.69,213904.0,95.0662,95.1039,94.9056,95.0945,213904.0
2015-11-11 09:30:00,101.29,101.29,100.85,101.11,145051.0,95.6611,95.6611,95.2456,95.4911,145051.0
2015-11-11 09:40:00,101.13,101.18,101.0,101.15,103874.0,95.51,95.5573,95.3873,95.5289,103874.0
2015-11-11 09:50:00,101.11,101.24,100.99,101.0,84923.0,95.4911,95.6139,95.3778,95.3873,84923.0
2015-11-11 10:00:00,101.01,101.04,100.87,100.97,37713.0,95.3967,95.425,95.2645,95.3589,37713.0
2015-11-11 10:10:00,100.97,100.99,100.76,100.89,69088.0,95.3589,95.3778,95.1606,95.2834,69088.0
2015-11-11 10:20:00,100.89,101.0,100.87,100.98,42441.0,95.2834,95.3873,95.2645,95.3684,42441.0
2015-11-11 10:30:00,101.0,101.05,100.92,101.03,69537.0,95.3873,95.4345,95.3117,95.4156,69537.0
2015-11-11 10:40:00,101.03,101.07,100.94,101.04,115194.0,95.4156,95.4534,95.3306,95.425,115194.0
2015-11-11 10:50:00,101.04,101.12,100.87,100.94,229201.0,95.425,95.5006,95.2645,95.3306,229201.0
2015-11-11 11:00:00,100.95,101.03,100.81,101.01,34771.0,95.34,95.4156,95.2078,95.3967,34771.0
2015-11-11 11:10:00,101.0,101.09,100.97,101.09,30134.0,95.3873,95.4723,95.3589,95.4723,30134.0
2015-11-11 11:20:00,101.11,101.17,101.05,101.13,66008.0,95.4911,95.5478,95.4345,95.51,66008.0
2015-11-11 11:30:00,101.15,101.32,101.14,101.24,46090.0,95.5289,95.6895,95.5195,95.6139,46090.0
2015-11-11 11:40:00,101.24,101.36,101.23,101.35,48398.0,95.6139,95.7273,95.6045,95.7178,48398.0
2015-11-11 11:50:00,101.37,101.37,101.3,101.3,24513.0,95.7367,95.7367,95.6706,95.6706,24513.0
2015-11-11 12:00:00,101.31,101.32,101.21,101.25,31894.0,95.68,95.6895,95.5856,95.6234,31894.0
2015-11-11 12:10:00,101.25,101.4,101.25,101.38,33149.0,95.6234,95.765,95.6234,95.7461,33149.0
2015-11-11 12:20:00,101.38,101.58,101.35,101.47,185068.0,95.7461,95.935,95.7178,95.8311,185068.0
2015-11-11 12:30:00,101.47,101.72,101.35,101.71,1458536.0,95.8311,96.0672,95.7178,96.0578,1458536.0
2015-11-11 12:40:00,101.73,101.76,101.69,101.71,28326.0,96.0767,96.105,96.0389,96.0578,28326.0
2015-11-11 12:50:00,101.71,101.74,101.65,101.66,23758.0,96.0578,96.0861,96.0011,96.0106,23758.0
2015-11-11 13:00:00,101.66,101.66,101.45,101.45,46975.0,96.0106,96.0106,95.8122,95.8122,46975.0
2015-11-11 13:10:00,101.45,101.45,101.32,101.39,22281.0,95.8122,95.8122,95.6895,95.7556,22281.0
2015-11-11 13:20:00,101.39,101.44,101.31,101.37,35423.0,95.7556,95.8028,95.68,95.7367,35423.0
2015-11-11 13:30:00,101.37,101.37,101.18,101.26,25960.0,95.7367,95.7367,95.5573,95.6328,25960.0
2015-11-11 13:40:00,101.26,101.38,101.26,101.33,23129.0,95.6328,95.7461,95.6328,95.6989,23129.0
2015-11-11 13:50:00,101.34,101.39,101.24,101.25,26115.0,95.7084,95.7556,95.6139,95.6234,26115.0
2015-11-11 14:00:00,101.26,101.31,101.17,101.27,29727.0,95.6328,95.68,95.5478,95.6423,29727.0
2015-11-11 14:10:00,101.26,101.36,101.25,101.32,31687.0,95.6328,95.7273,95.6234,95.6895,31687.0
2015-11-11 14:20:00,101.31,101.39,101.29,101.35,124986.0,95.68,95.7556,95.6611,95.7178,124986.0
2015-11-11 14:30:00,101.36,101.36,101.14,101.16,44635.0,95.7273,95.7273,95.5195,95.5384,44635.0
2015-11-11 14:40:00,101.15,101.18,101.03,101.07,39056.0,95.5289,95.5573,95.4156,95.4534,39056.0
2015-11-11 14:50:00,101.08,101.13,100.98,100.98,69840.0,95.4628,95.51,95.3684,95.3684,69840.0
2015-11-11 15:00:00,100.98,101.06,100.89,100.96,78407.0,95.3684,95.4439,95.2834,95.3495,78407.0
2015-11-11 15:10:00,100.96,101.13,100.93,100.96,65152.0,95.3495,95.51,95.3211,95.3495,65152.0
2015-11-11 15:20:00,100.97,101.06,100.91,101.05,73974.0,95.3589,95.4439,95.3023,95.4345,73974.0
2015-11-11 15:30:00,101.05,101.12,100.88,100.98,84845.0,95.4345,95.5006,95.2739,95.3684,84845.0
2015-11-11 15:40:00,100.99,101.08,100.95,100.97,136997.0,95.3778,95.4628,95.34,95.3589,136997.0
2015-11-11 15:50:00,100.97,101.17,100.9,100.9,292176.0,95.3589,95.5478,95.2928,95.2928,292176.0
2015-11-12 09:30:00,100.81,100.81,99.86,99.89,201647.0,95.2078,95.2078,94.3106,94.3389,201647.0
2015-11-12 09:40:00,99.86,100.06,99.79,99.92,88298.0,94.3106,94.4995,94.2445,94.3673,88298.0
2015-11-12 09:50:00,99.93,99.93,99.26,99.38,125957.0,94.3767,94.3767,93.744,93.8573,125957.0
2015-11-12 10:00:00,99.37,99.46,99.05,99.41,193892.0,93.8478,93.9328,93.5456,93.8856,193892.0
2015-11-12 10:10:00,99.42,99.58,99.33,99.56,128502.0,93.8951,94.0462,93.8101,94.0273,128502.0
2015-11-12 10:20:00,99.55,99.55,99.34,99.37,71320.0,94.0178,94.0178,93.8195,93.8478,71320.0
2015-11-12 10:30:00,99.36,99.46,99.14,99.43,99954.0,93.8384,93.9328,93.6306,93.9045,99954.0
2015-11-12 10:40:00,99.43,99.52,99.39,99.45,62935.0,93.9045,93.9895,93.8667,93.9234,62935.0
2015-11-12 10:50:00,99.45,99.7,99.41,99.63,86495.0,93.9234,94.1595,93.8856,94.0934,86495.0
2015-11-12 11:00:00,99.63,99.68,99.56,99.65,52785.0,94.0934,94.1406,94.0273,94.1123,52785.0
2015-11-12 11:10:00,99.64,99.65,99.4,99.44,121783.0,94.1028,94.1123,93.8762,93.9139,121783.0
2015-11-12 11:20:00,99.43,99.43,99.22,99.23,70990.0,93.9045,93.9045,93.7062,93.7156,70990.0
2015-11-12 11:30:00,99.22,99.24,98.96,98.98,138752.0,93.7062,93.7251,93.4606,93.4795,138752.0
2015-11-12 11:40:00,98.98,99.08,98.84,98.91,125700.0,93.4795,93.574,93.3473,93.4134,125700.0
2015-11-12 11:50:00,98.93,98.97,98.77,98.92,106190.0,93.4323,93.4701,93.2812,93.4228,106190.0
2015-11-12 12:00:00,98.93,99.03,98.78,98.8,92492.0,93.4323,93.5267,93.2906,93.3095,92492.0
2015-11-12 12:10:00,98.8,98.84,98.55,98.57,122999.0,93.3095,93.3473,93.0734,93.0923,122999.0
2015-11-12 12:20:00,98.56,98.56,98.34,98.46,152680.0,93.0829,93.0829,92.8751,92.9884,152680.0
2015-11-12 12:30:00,98.47,98.56,98.31,98.4,146024.0,92.9979,93.0829,92.8467,92.9317,146024.0
2015-11-12 12:40:00,98.39,98.52,98.36,98.51,102705.0,92.9223,93.0451,92.894,93.0356,102705.0
2015-11-12 12:50:00,98.53,98.68,98.45,98.55,138570.0,93.0545,93.1962,92.979,93.0734,138570.0
2015-11-12 13:00:00,98.54,98.66,98.52,98.66,65096.0,93.064,93.1773,93.0451,93.1773,65096.0
2015-11-12 13:10:00,98.66,99.01,98.66,99.0,66509.0,93.1773,93.5078,93.1773,93.4984,66509.0
2015-11-12 13:20:00,99.0,99.0,98.76,98.85,92504.0,93.4984,93.4984,93.2717,93.3567,92504.0
2015-11-12 13:30:00,98.88,98.94,98.76,98.81,46952.0,93.3851,93.4417,93.2717,93.319,46952.0
2015-11-12 13:40:00,98.81,98.84,98.66,98.8,53249.0,93.319,93.3473,93.1773,93.3095,53249.0
2015-11-12 13:50:00,98.81,98.94,98.73,98.93,37209.0,93.319,93.4417,93.2434,93.4323,37209.0
2015-11-12 14:00:00,98.92,99.01,98.86,98.99,73343.0,93.4228,93.5078,93.3662,93.489,73343.0
2015-11-12 14:10:00,98.99,99.0,98.91,98.94,72634.0,93.489,93.4984,93.4134,93.4417,72634.0
2015-11-12 14:20:00,98.94,99.03,98.9,99.0,102076.0,93.4417,93.5267,93.404,93.4984,102076.0
2015-11-12 14:30:00,99.0,99.16,99.0,99.03,93672.0,93.4984,93.6495,93.4984,93.5267,93672.0
2015-11-12 14:40:00,99.04,99.05,98.83,98.91,67214.0,93.5362,93.5456,93.3378,93.4134,67214.0
2015-11-12 14:50:00,98.91,98.97,98.75,98.96,105382.0,93.4134,93.4701,93.2623,93.4606,105382.0
2015-11-12 15:00:00,98.95,99.02,98.84,98.9,106455.0,93.4512,93.5173,93.3473,93.404,106455.0
2015-11-12 15:10:00,98.9,98.91,98.76,98.88,102815.0,93.404,93.4134,93.2717,93.3851,102815.0
2015-11-12 15:20:00,98.88,98.91,98.76,98.82,103023.0,93.3851,93.4134,93.2717,93.3284,103023.0
2015-11-12 15:30:00,98.83,98.86,98.74,98.75,80952.0,93.3378,93.3662,93.2528,93.2623,80952.0
2015-11-12 15:40:00,98.74,98.74,98.52,98.54,180915.0,93.2528,93.2528,93.0451,93.064,180915.0
2015-11-12 15:50:00,98.53,98.54,98.26,98.28,483197.0,93.0545,93.064,92.7995,92.8184,483197.0
2015-11-13 09:30:00,98.09,98.5,97.89,97.93,146985.0,92.639,93.0262,92.4501,92.4879,146985.0
2015-11-13 09:40:00,97.96,98.29,97.95,98.04,103405.0,92.5162,92.8279,92.5067,92.5917,103405.0
2015-11-13 09:50:00,98.07,98.3,98.07,98.14,70327.0,92.6201,92.8373,92.6201,92.6862,70327.0
2015-11-13 10:00:00,98.12,98.25,97.72,97.79,112642.0,92.6673,92.7901,92.2895,92.3556,112642.0
2015-11-13 10:10:00,97.79,97.8,97.29,97.43,122064.0,92.3556,92.3651,91.8834,92.0156,122064.0
2015-11-13 10:20:00,97.43,97.69,97.43,97.5,72390.0,92.0156,92.2612,92.0156,92.0818,72390.0
2015-11-13 10:30:00,97.48,97.65,97.44,97.57,78228.0,92.0629,92.2234,92.0251,92.1479,78228.0
2015-11-13 10:40:00,97.56,97.87,97.55,97.85,77062.0,92.1384,92.4312,92.129,92.4123,77062.0
2015-11-13 10:50:00,97.86,97.86,97.59,97.73,58045.0,92.4218,92.4218,92.1668,92.299,58045.0
2015-11-13 11:00:00,97.74,97.74,97.4,97.49,64716.0,92.3084,92.3084,91.9873,92.0723,64716.0
2015-11-13 11:10:00,97.49,97.52,97.16,97.36,64088.0,92.0723,92.1006,91.7607,91.9495,64088.0
2015-11-13 11:20:00,97.34,97.65,97.28,97.53,57929.0,91.9306,92.2234,91.874,92.1101,57929.0
2015-11-13 11:30:00,97.51,97.56,97.32,97.36,58206.0,92.0912,92.1384,91.9118,91.9495,58206.0
2015-11-13 11:40:00,97.35,97.48,97.31,97.42,72063.0,91.9401,92.0629,91.9023,92.0062,72063.0
2015-11-13 11:50:00,97.42,97.67,97.36,97.66,55395.0,92.0062,92.2423,91.9495,92.2329,55395.0
2015-11-13 12:00:00,97.67,97.71,97.57,97.63,141462.0,92.2423,92.2801,92.1479,92.2045,141462.0
2015-11-13 12:10:00,97.64,97.87,97.63,97.77,148523.0,92.214,92.4312,92.2045,92.3368,148523.0
2015-11-13 12:20:00,97.78,97.83,97.49,97.52,68492.0,92.3462,92.3934,92.0723,92.1006,68492.0
2015-11-13 12:30:00,97.53,97.61,97.38,97.41,105355.0,92.1101,92.1856,91.9684,91.9968,105355.0
2015-11-13 12:40:00,97.41,97.41,97.18,97.24,57342.0,91.9968,91.9968,91.7795,91.8362,57342.0
2015-11-13 12:50:00,97.22,97.27,97.15,97.23,84063.0,91.8173,91.8645,91.7512,91.8268,84063.0
2015-11-13 13:00:00,97.26,97.33,97.15,97.16,72622.0,91.8551,91.9212,91.7512,91.7607,72622.0
2015-11-13 13:10:00,97.18,97.24,97.05,97.14,78732.0,91.7795,91.8362,91.6568,91.7418,78732.0
2015-11-13 13:20:00,97.14,97.21,97.08,97.16,93703.0,91.7418,91.8079,91.6851,91.7607,93703.0
2015-11-13 13:30:00,97.15,97.23,96.96,97.02,82309.0,91.7512,91.8268,91.5718,91.6284,82309.0
2015-11-13 13:40:00,97.0,97.15,96.95,97.02,65752.0,91.6095,91.7512,91.5623,91.6284,65752.0
2015-11-13 13:50:00,97.02,97.17,97.0,97.0,96555.0,91.6284,91.7701,91.6095,91.6095,96555.0
2015-11-13 14:00:00,97.0,97.07,96.9,96.92,74023.0,91.6095,91.6757,91.5151,91.534,74023.0
2015-11-13 14:10:00,96.92,97.11,96.88,97.06,78390.0,91.534,91.7134,91.4962,91.6662,78390.0
2015-11-13 14:20:00,97.06,97.1,96.94,97.0,53617.0,91.6662,91.704,91.5529,91.6095,53617.0
2015-11-13 14:30:00,96.99,97.03,96.88,96.94,70809.0,91.6001,91.6379,91.4962,91.5529,70809.0
2015-11-13 14:40:00,96.91,96.95,96.74,96.82,83541.0,91.5245,91.5623,91.364,91.4395,83541.0
2015-11-13 14:50:00,96.82,96.87,96.68,96.82,116608.0,91.4395,91.4868,91.3073,91.4395,116608.0
2015-11-13 15:00:00,96.81,96.89,96.78,96.83,90516.0,91.4301,91.5057,91.4018,91.449,90516.0
2015-11-13 15:10:00,96.84,97.07,96.82,96.89,161804.0,91.4584,91.6757,91.4395,91.5057,161804.0
2015-11-13 15:20:00,96.89,96.9,96.76,96.82,123769.0,91.5057,91.5151,91.3829,91.4395,123769.0
2015-11-13 15:30:00,96.82,97.05,96.82,96.99,111285.0,91.4395,91.6568,91.4395,91.6001,111285.0
2015-11-13 15:40:00,96.99,97.09,96.85,96.93,156872.0,91.6001,91.6945,91.4679,91.5434,156872.0
2015-11-13 15:50:00,96.92,96.97,96.83,96.87,244954.0,91.534,91.5812,91.449,91.4868,244954.0
2015-11-16 09:30:00,96.57,97.39,96.5,97.38,153446.0,91.2034,91.9779,91.1373,91.9684,153446.0
2015-11-16 09:40:00,97.42,97.46,97.06,97.23,193304.0,92.0062,92.044,91.6662,91.8268,193304.0
2015-11-16 09:50:00,97.22,97.48,97.09,97.18,87510.0,91.8173,92.0629,91.6945,91.7795,87510.0
2015-11-16 10:00:00,97.21,97.28,97.02,97.19,63476.0,91.8079,91.874,91.6284,91.789,63476.0
2015-11-16 10:10:00,97.19,97.25,97.05,97.14,82454.0,91.789,91.8456,91.6568,91.7418,82454.0
2015-11-16 10:20:00,97.16,97.25,97.06,97.17,68619.0,91.7607,91.8456,91.6662,91.7701,68619.0
2015-11-16 10:30:00,97.15,97.18,97.02,97.16,57967.0,91.7512,91.7795,91.6284,91.7607,57967.0
2015-11-16 10:40:00,97.15,97.36,97.11,97.11,67871.0,91.7512,91.9495,91.7134,91.7134,67871.0
2015-11-16 10:50:00,97.1,97.16,96.92,97.07,125271.0,91.704,91.7607,91.534,91.6757,125271.0
2015-11-16 11:00:00,97.08,97.21,97.03,97.07,55563.0,91.6851,91.8079,91.6379,91.6757,55563.0
2015-11-16 11:10:00,97.09,97.3,97.06,97.26,66781.0,91.6945,91.8929,91.6662,91.8551,66781.0
2015-11-16 11:20:00,97.27,97.4,97.16,97.2,48701.0,91.8645,91.9873,91.7607,91.7984,48701.0
2015-11-16 11:30:00,97.22,97.46,97.2,97.45,59687.0,91.8173,92.044,91.7984,92.0345,59687.0
2015-11-16 11:40:00,97.43,97.52,97.3,97.5,64456.0,92.0156,92.1006,91.8929,92.0818,64456.0
2015-11-16 11:50:00,97.48,97.52,97.2,97.25,81191.0,92.0629,92.1006,91.7984,91.8456,81191.0
2015-11-16 12:00:00,97.26,97.42,97.21,97.36,48994.0,91.8551,92.0062,91.8079,91.9495,48994.0
2015-11-16 12:10:00,97.36,97.39,97.22,97.23,44909.0,91.9495,91.9779,91.8173,91.8268,44909.0
2015-11-16 12:20:00,97.26,97.46,97.26,97.46,36989.0,91.8551,92.044,91.8551,92.044,36989.0
2015-11-16 12:30:00,97.46,97.52,97.43,97.5,60302.0,92.044,92.1006,92.0156,92.0818,60302.0
2015-11-16 12:40:00,97.5,97.52,97.43,97.46,59413.0,92.0818,92.1006,92.0156,92.044,59413.0
2015-11-16 12:50:00,97.47,97.51,97.4,97.42,35497.0,92.0534,92.0912,91.9873,92.0062,35497.0
2015-11-16 13:00:00,97.43,97.6,97.42,97.49,36104.0,92.0156,92.1762,92.0062,92.0723,36104.0
2015-11-16 13:10:00,97.52,97.66,97.5,97.63,39019.0,92.1006,92.2329,92.0818,92.2045,39019.0
2015-11-16 13:20:00,97.64,97.73,97.56,97.6,39592.0,92.214,92.299,92.1384,92.1762,39592.0
2015-11-16 13:30:00,97.6,97.71,97.57,97.61,48718.0,92.1762,92.2801,92.1479,92.1856,48718.0
2015-11-16 13:40:00,97.62,97.66,97.59,97.59,70641.0,92.1951,92.2329,92.1668,92.1668,70641.0
2015-11-16 13:50:00,97.6,97.71,97.57,97.69,49007.0,92.1762,92.2801,92.1479,92.2612,49007.0
2015-11-16 14:00:00,97.7,97.77,97.64,97.68,79892.0,92.2706,92.3368,92.214,92.2518,79892.0
2015-11-16 14:10:00,97.68,97.77,97.63,97.73,72220.0,92.2518,92.3368,92.2045,92.299,72220.0
2015-11-16 14:20:00,97.75,97.76,97.71,97.72,64669.0,92.3179,92.3273,92.2801,92.2895,64669.0
2015-11-16 14:30:00,97.71,97.8,97.67,97.75,123175.0,92.2801,92.3651,92.2423,92.3179,123175.0
2015-11-16 14:40:00,97.75,97.88,97.69,97.71,79517.0,92.3179,92.4406,92.2612,92.2801,79517.0
2015-11-16 14:50:00,97.7,97.81,97.64,97.8,62622.0,92.2706,92.3745,92.214,92.3651,62622.0
2015-11-16 15:00:00,97.8,97.97,97.79,97.95,89009.0,92.3651,92.5256,92.3556,92.5067,89009.0
2015-11-16 15:10:00,97.95,98.05,97.92,97.97,61954.0,92.5067,92.6012,92.4784,92.5256,61954.0
2015-11-16 15:20:00,97.98,98.31,97.98,98.22,121577.0,92.5351,92.8467,92.5351,92.7617,121577.0
2015-11-16 15:30:00,98.22,98.36,98.18,98.28,111856.0,92.7617,92.894,92.724,92.8184,111856.0
2015-11-16 15:40:00,98.28,98.31,98.14,98.2,134103.0,92.8184,92.8467,92.6862,92.7429,134103.0
2015-11-16 15:50:00,98.2,98.28,98.13,98.24,305269.0,92.7429,92.8184,92.6767,92.7806,305269.0
2015-11-17 09:30:00,98.56,98.75,97.81,98.27,193499.0,93.0829,93.2623,92.3745,92.809,193499.0
2015-11-17 09:40:00,98.24,98.48,98.05,98.21,89911.0,92.7806,93.0073,92.6012,92.7523,89911.0
2015-11-17 09:50:00,98.22,98.24,98.02,98.2,97680.0,92.7617,92.7806,92.5729,92.7429,97680.0
2015-11-17 10:00:00,98.19,98.27,98.02,98.12,91629.0,92.7334,92.809,92.5729,92.6673,91629.0
2015-11-17 10:10:00,98.1,98.11,97.87,97.95,129022.0,92.6484,92.6579,92.4312,92.5067,129022.0
2015-11-17 10:20:00,97.98,98.13,97.9,98.06,176304.0,92.5351,92.6767,92.4595,92.6106,176304.0
2015-11-17 10:30:00,98.06,98.36,98.03,98.27,72252.0,92.6106,92.894,92.5823,92.809,72252.0
2015-11-17 10:40:00,98.27,98.51,98.19,98.51,76944.0,92.809,93.0356,92.7334,93.0356,76944.0
2015-11-17 10:50:00,98.5,98.68,98.36,98.65,58022.0,93.0262,93.1962,92.894,93.1678,58022.0
2015-11-17 11:00:00,98.64,98.68,98.47,98.58,78485.0,93.1584,93.1962,92.9979,93.1017,78485.0
2015-11-17 11:10:00,98.57,98.77,98.56,98.73,81550.0,93.0923,93.2812,93.0829,93.2434,81550.0
2015-11-17 11:20:00,98.73,98.82,98.61,98.65,46555.0,93.2434,93.3284,93.1301,93.1678,46555.0
2015-11-17 11:30:00,98.68,98.96,98.66,98.93,53638.0,93.1962,93.4606,93.1773,93.4323,53638.0
2015-11-17 11:40:00,98.93,98.98,98.9,98.91,49799.0,93.4323,93.4795,93.404,93.4134,49799.0
2015-11-17 11:50:00,98.92,98.99,98.87,98.94,53573.0,93.4228,93.489,93.3756,93.4417,53573.0
2015-11-17 12:00:00,98.95,99.02,98.87,98.9,57842.0,93.4512,93.5173,93.3756,93.404,57842.0
2015-11-17 12:10:00,98.88,99.01,98.88,98.97,46967.0,93.3851,93.5078,93.3851,93.4701,46967.0
2015-11-17 12:20:00,98.99,98.99,98.74,98.74,41254.0,93.489,93.489,93.2528,93.2528,41254.0
2015-11-17 12:30:00,98.74,98.9,98.72,98.79,47061.0,93.2528,93.404,93.234,93.3001,47061.0
2015-11-17 12:40:00,98.77,98.78,98.61,98.71,47175.0,93.2812,93.2906,93.1301,93.2245,47175.0
2015-11-17 12:50:00,98.72,98.92,98.72,98.9,32172.0,93.234,93.4228,93.234,93.404,32172.0
2015-11-17 13:00:00,98.89,98.96,98.8,98.87,86558.0,93.3945,93.4606,93.3095,93.3756,86558.0
2015-11-17 13:10:00,98.87,98.99,98.86,98.86,55595.0,93.3756,93.489,93.3662,93.3662,55595.0
2015-11-17 13:20:00,98.86,98.88,98.63,98.64,37924.0,93.3662,93.3851,93.149,93.1584,37924.0
2015-11-17 13:30:00,98.63,98.84,98.6,98.64,75115.0,93.149,93.3473,93.1206,93.1584,75115.0
2015-11-17 13:40:00,98.65,98.81,98.58,98.63,52539.0,93.1678,93.319,93.1017,93.149,52539.0
2015-11-17 13:50:00,98.63,98.64,98.54,98.6,84761.0,93.149,93.1584,93.064,93.1206,84761.0
2015-11-17 14:00:00,98.59,98.61,98.48,98.59,121841.0,93.1112,93.1301,93.0073,93.1112,121841.0
2015-11-17 14:10:00,98.6,98.63,98.47,98.49,78984.0,93.1206,93.149,92.9979,93.0167,78984.0
2015-11-17 14:20:00,98.49,98.54,98.23,98.28,50968.0,93.0167,93.064,92.7712,92.8184,50968.0
2015-11-17 14:30:00,98.29,98.36,98.15,98.23,95287.0,92.8279,92.894,92.6956,92.7712,95287.0
2015-11-17 14:40:00,98.24,98.32,97.95,98.19,54949.0,92.7806,92.8562,92.5067,92.7334,54949.0
2015-11-17 14:50:00,98.21,98.36,98.13,98.36,39789.0,92.7523,92.894,92.6767,92.894,39789.0
2015-11-17 15:00:00,98.36,98.36,98.09,98.09,77236.0,92.894,92.894,92.639,92.639,77236.0
2015-11-17 15:10:00,98.09,98.21,97.97,98.07,59378.0,92.639,92.7523,92.5256,92.6201,59378.0
2015-11-17 15:20:00,98.06,98.22,97.99,98.09,117228.0,92.6106,92.7617,92.5445,92.639,117228.0
2015-11-17 15:30:00,98.09,98.21,97.99,98.05,112072.0,92.639,92.7523,92.5445,92.6012,112072.0
2015-11-17 15:40:00,98.05,98.31,98.01,98.11,104721.0,92.6012,92.8467,92.5634,92.6579,104721.0
2015-11-17 15:50:00,98.11,98.23,98.02,98.06,265335.0,92.6579,92.7712,92.5729,92.6106,265335.0
2015-11-18 09:30:00,98.43,98.58,98.17,98.56,103629.0,92.9601,93.1017,92.7145,93.0829,103629.0
2015-11-18 09:40:00,98.54,98.72,98.51,98.72,68298.0,93.064,93.234,93.0356,93.234,68298.0
2015-11-18 09:50:00,98.72,98.74,98.46,98.51,51076.0,93.234,93.2528,92.9884,93.0356,51076.0
2015-11-18 10:00:00,98.51,98.74,98.48,98.63,82777.0,93.0356,93.2528,93.0073,93.149,82777.0
2015-11-18 10:10:00,98.64,98.7,98.35,98.43,164081.0,93.1584,93.2151,92.8845,92.9601,164081.0
2015-11-18 10:20:00,98.44,98.55,98.28,98.34,93318.0,92.9695,93.0734,92.8184,92.8751,93318.0
2015-11-18 10:30:00,98.33,98.39,98.16,98.2,71214.0,92.8656,92.9223,92.7051,92.7429,71214.0
2015-11-18 10:40:00,98.22,98.27,98.13,98.22,122766.0,92.7617,92.809,92.6767,92.7617,122766.0
2015-11-18 10:50:00,98.23,98.37,98.14,98.36,66402.0,92.7712,92.9034,92.6862,92.894,66402.0
2015-11-18 11:00:00,98.37,98.45,98.19,98.45,82645.0,92.9034,92.979,92.7334,92.979,82645.0
2015-11-18 11:10:00,98.45,98.6,98.4,98.45,65688.0,92.979,93.1206,92.9317,92.979,65688.0
2015-11-18 11:20:00,98.46,98.52,98.39,98.46,70852.0,92.9884,93.0451,92.9223,92.9884,70852.0
2015-11-18 11:30:00,98.46,98.64,98.46,98.51,93906.0,92.9884,93.1584,92.9884,93.0356,93906.0
2015-11-18 11:40:00,98.53,98.7,98.53,98.69,73709.0,93.0545,93.2151,93.0545,93.2056,73709.0
2015-11-18 11:50:00,98.67,98.71,98.51,98.61,136267.0,93.1867,93.2245,93.0356,93.1301,136267.0
2015-11-18 12:00:00,98.61,98.63,98.46,98.58,77178.0,93.1301,93.149,92.9884,93.1017,77178.0
2015-11-18 12:10:00,98.58,98.67,98.56,98.59,55258.0,93.1017,93.1867,93.0829,93.1112,55258.0
2015-11-18 12:20:00,98.59,98.72,98.58,98.72,51689.0,93.1112,93.234,93.1017,93.234,51689.0
2015-11-18 12:30:00,98.71,98.72,98.64,98.66,79932.0,93.2245,93.234,93.1584,93.1773,79932.0
2015-11-18 12:40:00,98.67,98.68,98.49,98.54,50300.0,93.1867,93.1962,93.0167,93.064,50300.0
2015-11-18 12:50:00,98.54,98.55,98.44,98.47,52378.0,93.064,93.0734,92.9695,92.9979,52378.0
2015-11-18 13:00:00,98.48,98.58,98.41,98.58,76435.0,93.0073,93.1017,92.9412,93.1017,76435.0
2015-11-18 13:10:00,98.59,98.62,98.42,98.49,62508.0,93.1112,93.1395,92.9506,93.0167,62508.0
2015-11-18 13:20:00,98.48,98.66,98.48,98.56,53806.0,93.0073,93.1773,93.0073,93.0829,53806.0
2015-11-18 13:30:00,98.56,98.6,98.46,98.5,56741.0,93.0829,93.1206,92.9884,93.0262,56741.0
2015-11-18 13:40:00,98.5,98.59,98.28,98.3,106605.0,93.0262,93.1112,92.8184,92.8373,106605.0
2015-11-18 13:50:00,98.3,98.44,98.25,98.33,48249.0,92.8373,92.9695,92.7901,92.8656,48249.0
2015-11-18 14:00:00,98.34,98.64,98.24,98.58,90477.0,92.8751,93.1584,92.7806,93.1017,90477.0
2015-11-18 14:10:00,98.58,98.77,98.49,98.53,128287.0,93.1017,93.2812,93.0167,93.0545,128287.0
2015-11-18 14:20:00,98.52,98.63,98.5,98.56,86815.0,93.0451,93.149,93.0262,93.0829,86815.0
2015-11-18 14:30:00,98.56,98.62,98.31,98.4,150898.0,93.0829,93.1395,92.8467,92.9317,150898.0
2015-11-18 14:40:00,98.41,98.56,98.41,98.52,76788.0,92.9412,93.0829,92.9412,93.0451,76788.0
2015-11-18 14:50:00,98.52,98.66,98.49,98.65,115231.0,93.0451,93.1773,93.0167,93.1678,115231.0
2015-11-18 15:00:00,98.65,98.77,98.62,98.62,145395.0,93.1678,93.2812,93.1395,93.1395,145395.0
2015-11-18 15:10:00,98.61,98.82,98.59,98.78,118566.0,93.1301,93.3284,93.1112,93.2906,118566.0
2015-11-18 15:20:00,98.77,98.79,98.66,98.72,104174.0,93.2812,93.3001,93.1773,93.234,104174.0
2015-11-18 15:30:00,98.72,98.88,98.68,98.85,139630.0,93.234,93.3851,93.1962,93.3567,139630.0
2015-11-18 15:40:00,98.84,98.99,98.83,98.99,175515.0,93.3473,93.489,93.3378,93.489,175515.0
2015-11-18 15:50:00,99.0,99.22,98.98,99.15,299302.0,93.4984,93.7062,93.4795,93.6401,299302.0
2015-11-19 09:30:00,99.01,99.26,98.75,98.84,149124.0,93.5078,93.744,93.2623,93.3473,149124.0
2015-11-19 09:40:00,98.84,99.07,98.79,99.03,123878.0,93.3473,93.5645,93.3001,93.5267,123878.0
2015-11-19 09:50:00,99.04,99.09,98.83,98.85,67204.0,93.5362,93.5834,93.3378,93.3567,67204.0
2015-11-19 10:00:00,98.83,98.9,98.68,98.89,108249.0,93.3378,93.404,93.1962,93.3945,108249.0
2015-11-19 10:10:00,98.87,98.87,98.56,98.59,138994.0,93.3756,93.3756,93.0829,93.1112,138994.0
2015-11-19 10:20:00,98.6,98.6,98.41,98.52,103654.0,93.1206,93.1206,92.9412,93.0451,103654.0
2015-11-19 10:30:00,98.54,98.64,98.38,98.43,71182.0,93.064,93.1584,92.9129,92.9601,71182.0
2015-11-19 10:40:00,98.43,98.6,98.42,98.48,65926.0,92.9601,93.1206,92.9506,93.0073,65926.0
2015-11-19 10:50:00,98.49,98.52,98.35,98.52,85918.0,93.0167,93.0451,92.8845,93.0451,85918.0
2015-11-19 11:00:00,98.5,98.75,98.5,98.72,72067.0,93.0262,93.2623,93.0262,93.234,72067.0
2015-11-19 11:10:00,98.72,98.82,98.67,98.78,56643.0,93.234,93.3284,93.1867,93.2906,56643.0
2015-11-19 11:20:00,98.78,98.91,98.74,98.91,102920.0,93.2906,93.4134,93.2528,93.4134,102920.0
2015-11-19 11:30:00,98.9,98.95,98.78,98.78,61643.0,93.404,93.4512,93.2906,93.2906,61643.0
2015-11-19 11:40:00,98.78,98.82,98.64,98.66,46023.0,93.2906,93.3284,93.1584,93.1773,46023.0
2015-11-19 11:50:00,98.67,98.75,98.63,98.66,44004.0,93.1867,93.2623,93.149,93.1773,44004.0
2015-11-19 12:00:00,98.66,98.75,98.64,98.73,34823.0,93.1773,93.2623,93.1584,93.2434,34823.0
2015-11-19 12:10:00,98.73,98.78,98.62,98.7,48024.0,93.2434,93.2906,93.1395,93.2151,48024.0
2015-11-19 12:20:00,98.7,98.79,98.67,98.78,27426.0,93.2151,93.3001,93.1867,93.2906,27426.0
2015-11-19 12:30:00,98.77,98.89,98.75,98.85,33647.0,93.2812,93.3945,93.2623,93.3567,33647.0
2015-11-19 12:40:00,98.85,98.87,98.78,98.83,20202.0,93.3567,93.3756,93.2906,93.3378,20202.0
2015-11-19 12:50:00,98.84,98.96,98.8,98.9,35949.0,93.3473,93.4606,93.3095,93.404,35949.0
2015-11-19 13:00:00,98.91,99.05,98.9,99.05,35896.0,93.4134,93.5456,93.404,93.5456,35896.0
2015-11-19 13:10:00,99.06,99.07,98.99,99.02,31578.0,93.5551,93.5645,93.489,93.5173,31578.0
2015-11-19 13:20:00,99.02,99.04,98.94,98.97,30509.0,93.5173,93.5362,93.4417,93.4701,30509.0
2015-11-19 13:30:00,98.97,99.0,98.89,98.9,37763.0,93.4701,93.4984,93.3945,93.404,37763.0
2015-11-19 13:40:00,98.9,99.04,98.9,98.97,36911.0,93.404,93.5362,93.404,93.4701,36911.0
2015-11-19 13:50:00,98.98,98.98,98.87,98.9,46776.0,93.4795,93.4795,93.3756,93.404,46776.0
2015-11-19 14:00:00,98.91,98.91,98.75,98.78,31419.0,93.4134,93.4134,93.2623,93.2906,31419.0
2015-11-19 14:10:00,98.79,98.82,98.7,98.81,30958.0,93.3001,93.3284,93.2151,93.319,30958.0
2015-11-19 14:20:00,98.8,98.89,98.78,98.88,52094.0,93.3095,93.3945,93.2906,93.3851,52094.0
2015-11-19 14:30:00,98.88,98.94,98.78,98.83,45081.0,93.3851,93.4417,93.2906,93.3378,45081.0
2015-11-19 14:40:00,98.83,98.92,98.81,98.86,61699.0,93.3378,93.4228,93.319,93.3662,61699.0
2015-11-19 14:50:00,98.87,98.99,98.84,98.87,73955.0,93.3756,93.489,93.3473,93.3756,73955.0
2015-11-19 15:00:00,98.87,98.91,98.78,98.83,46273.0,93.3756,93.4134,93.2906,93.3378,46273.0
2015-11-19 15:10:00,98.82,98.86,98.77,98.85,71565.0,93.3284,93.3662,93.2812,93.3567,71565.0
2015-11-19 15:20:00,98.85,99.1,98.84,99.05,83993.0,93.3567,93.5928,93.3473,93.5456,83993.0
2015-11-19 15:30:00,99.06,99.09,98.91,98.92,85130.0,93.5551,93.5834,93.4134,93.4228,85130.0
2015-11-19 15:40:00,98.91,98.95,98.86,98.87,90171.0,93.4134,93.4512,93.3662,93.3756,90171.0
2015-11-19 15:50:00,98.87,98.94,98.87,98.9,154492.0,93.3756,93.4417,93.3756,93.404,154492.0
2015-11-20 09:30:00,99.42,99.66,99.3,99.63,372863.0,93.8951,94.1217,93.7817,94.0934,372863.0
2015-11-20 09:40:00,99.66,99.77,99.45,99.72,91113.0,94.1217,94.2256,93.9234,94.1784,91113.0
2015-11-20 09:50:00,99.72,99.94,99.61,99.85,172214.0,94.1784,94.3862,94.0745,94.3012,172214.0
2015-11-20 10:00:00,99.86,99.9,99.67,99.75,60824.0,94.3106,94.3484,94.1312,94.2067,60824.0
2015-11-20 10:10:00,99.76,100.03,99.72,99.93,101624.0,94.2162,94.4712,94.1784,94.3767,101624.0
2015-11-20 10:20:00,99.93,99.98,99.86,99.92,53232.0,94.3767,94.4239,94.3106,94.3673,53232.0
2015-11-20 10:30:00,99.94,100.0,99.92,99.96,96349.0,94.3862,94.4428,94.3673,94.4051,96349.0
2015-11-20 10:40:00,99.97,100.01,99.9,100.01,63087.0,94.4145,94.4523,94.3484,94.4523,63087.0
2015-11-20 10:50:00,100.01,100.1,99.97,100.02,42362.0,94.4523,94.5373,94.4145,94.4617,42362.0
2015-11-20 11:00:00,100.02,100.12,99.97,100.05,49976.0,94.4617,94.5562,94.4145,94.49,49976.0
2015-11-20 11:10:00,100.04,100.07,99.93,99.98,51201.0,94.4806,94.5089,94.3767,94.4239,51201.0
2015-11-20 11:20:00,99.97,100.15,99.93,100.1,67588.0,94.4145,94.5845,94.3767,94.5373,67588.0
2015-11-20 11:30:00,100.1,100.1,99.98,100.0,43177.0,94.5373,94.5373,94.4239,94.4428,43177.0
2015-11-20 11:40:00,100.0,100.04,99.92,99.93,38095.0,94.4428,94.4806,94.3673,94.3767,38095.0
2015-11-20 11:50:00,99.93,99.95,99.82,99.84,66637.0,94.3767,94.3956,94.2728,94.2917,66637.0
2015-11-20 12:00:00,99.83,99.84,99.71,99.82,35922.0,94.2823,94.2917,94.1689,94.2728,35922.0
2015-11-20 12:10:00,99.81,99.81,99.58,99.7,35554.0,94.2634,94.2634,94.0462,94.1595,35554.0
2015-11-20 12:20:00,99.69,99.77,99.62,99.74,29999.0,94.1501,94.2256,94.0839,94.1973,29999.0
2015-11-20 12:30:00,99.73,99.82,99.72,99.72,30357.0,94.1878,94.2728,94.1784,94.1784,30357.0
2015-11-20 12:40:00,99.73,99.82,99.71,99.77,26983.0,94.1878,94.2728,94.1689,94.2256,26983.0
2015-11-20 12:50:00,99.77,99.81,99.75,99.79,16313.0,94.2256,94.2634,94.2067,94.2445,16313.0
2015-11-20 13:00:00,99.79,99.85,99.77,99.8,33025.0,94.2445,94.3012,94.2256,94.2539,33025.0
2015-11-20 13:10:00,99.81,99.82,99.59,99.64,37367.0,94.2634,94.2728,94.0556,94.1028,37367.0
2015-11-20 13:20:00,99.65,99.66,99.52,99.53,31830.0,94.1123,94.1217,93.9895,93.9989,31830.0
2015-11-20 13:30:00,99.52,99.55,99.42,99.44,31755.0,93.9895,94.0178,93.8951,93.9139,31755.0
2015-11-20 13:40:00,99.44,99.55,99.43,99.47,80879.0,93.9139,94.0178,93.9045,93.9423,80879.0
2015-11-20 13:50:00,99.46,99.55,99.42,99.47,34261.0,93.9328,94.0178,93.8951,93.9423,34261.0
2015-11-20 14:00:00,99.47,99.52,99.43,99.52,32665.0,93.9423,93.9895,93.9045,93.9895,32665.0
2015-11-20 14:10:00,99.53,99.57,99.43,99.48,47044.0,93.9989,94.0367,93.9045,93.9517,47044.0
2015-11-20 14:20:00,99.49,99.51,99.37,99.37,32301.0,93.9612,93.9801,93.8478,93.8478,32301.0
2015-11-20 14:30:00,99.37,99.49,99.29,99.46,51073.0,93.8478,93.9612,93.7723,93.9328,51073.0
2015-11-20 14:40:00,99.46,99.49,99.44,99.46,39705.0,93.9328,93.9612,93.9139,93.9328,39705.0
2015-11-20 14:50:00,99.46,99.52,99.3,99.32,109434.0,93.9328,93.9895,93.7817,93.8006,109434.0
2015-11-20 15:00:00,99.33,99.44,99.27,99.41,90877.0,93.8101,93.9139,93.7534,93.8856,90877.0
2015-11-20 15:10:00,99.41,99.49,99.35,99.38,79830.0,93.8856,93.9612,93.8289,93.8573,79830.0
2015-11-20 15:20:00,99.38,99.52,99.33,99.52,41447.0,93.8573,93.9895,93.8101,93.9895,41447.0
2015-11-20 15:30:00,99.52,99.54,99.43,99.44,76482.0,93.9895,94.0084,93.9045,93.9139,76482.0
2015-11-20 15:40:00,99.44,99.56,99.38,99.54,149526.0,93.9139,94.0273,93.8573,94.0084,149526.0
2015-11-20 15:50:00,99.54,99.55,99.4,99.5,183079.0,94.0084,94.0178,93.8762,93.9706,183079.0
2015-11-23 09:30:00,99.96,99.96,99.35,99.39,93772.0,94.4051,94.4051,93.8289,93.8667,93772.0
2015-11-23 09:40:00,99.42,99.58,99.37,99.49,51100.0,93.8951,94.0462,93.8478,93.9612,51100.0
2015-11-23 09:50:00,99.5,99.5,99.16,99.18,62230.0,93.9706,93.9706,93.6495,93.6684,62230.0
2015-11-23 10:00:00,99.17,99.45,99.17,99.44,39905.0,93.659,93.9234,93.659,93.9139,39905.0
2015-11-23 10:10:00,99.43,99.56,99.33,99.55,68211.0,93.9045,94.0273,93.8101,94.0178,68211.0
2015-11-23 10:20:00,99.54,99.58,99.45,99.46,35489.0,94.0084,94.0462,93.9234,93.9328,35489.0
2015-11-23 10:30:00,99.49,99.52,99.41,99.44,41768.0,93.9612,93.9895,93.8856,93.9139,41768.0
2015-11-23 10:40:00,99.45,99.63,99.4,99.63,36088.0,93.9234,94.0934,93.8762,94.0934,36088.0
2015-11-23 10:50:00,99.61,99.64,99.5,99.64,34156.0,94.0745,94.1028,93.9706,94.1028,34156.0
2015-11-23 11:00:00,99.63,99.64,99.52,99.61,28418.0,94.0934,94.1028,93.9895,94.0745,28418.0
2015-11-23 11:10:00,99.6,99.64,99.56,99.6,48070.0,94.0651,94.1028,94.0273,94.0651,48070.0
2015-11-23 11:20:00,99.6,99.6,99.47,99.58,42648.0,94.0651,94.0651,93.9423,94.0462,42648.0
2015-11-23 11:30:00,99.58,99.59,99.4,99.4,30752.0,94.0462,94.0556,93.8762,93.8762,30752.0
2015-11-23 11:40:00,99.4,99.51,99.38,99.47,42032.0,93.8762,93.9801,93.8573,93.9423,42032.0
2015-11-23 11:50:00,99.46,99.57,99.45,99.52,24333.0,93.9328,94.0367,93.9234,93.9895,24333.0
2015-11-23 12:00:00,99.53,99.55,99.47,99.5,21203.0,93.9989,94.0178,93.9423,93.9706,21203.0
2015-11-23 12:10:00,99.49,99.59,99.46,99.5,24636.0,93.9612,94.0556,93.9328,93.9706,24636.0
2015-11-23 12:20:00,99.49,99.56,99.45,99.55,23795.0,93.9612,94.0273,93.9234,94.0178,23795.0
2015-11-23 12:30:00,99.55,99.6,99.5,99.59,20671.0,94.0178,94.0651,93.9706,94.0556,20671.0
2015-11-23 12:40:00,99.59,99.6,99.49,99.52,18613.0,94.0556,94.0651,93.9612,93.9895,18613.0
2015-11-23 12:50:00,99.5,99.8,99.44,99.56,92510.0,93.9706,94.2539,93.9139,94.0273,92510.0
2015-11-23 13:00:00,99.57,99.62,99.54,99.59,16171.0,94.0367,94.0839,94.0084,94.0556,16171.0
2015-11-23 13:10:00,99.6,99.61,99.57,99.6,24252.0,94.0651,94.0745,94.0367,94.0651,24252.0
2015-11-23 13:20:00,99.62,99.63,99.54,99.6,33944.0,94.0839,94.0934,94.0084,94.0651,33944.0
2015-11-23 13:30:00,99.59,99.64,99.5,99.63,35987.0,94.0556,94.1028,93.9706,94.0934,35987.0
2015-11-23 13:40:00,99.63,99.63,99.56,99.59,41223.0,94.0934,94.0934,94.0273,94.0556,41223.0
2015-11-23 13:50:00,99.58,99.63,99.52,99.53,25624.0,94.0462,94.0934,93.9895,93.9989,25624.0
2015-11-23 14:00:00,99.54,99.55,99.28,99.32,78541.0,94.0084,94.0178,93.7628,93.8006,78541.0
2015-11-23 14:10:00,99.32,99.33,99.22,99.22,31862.0,93.8006,93.8101,93.7062,93.7062,31862.0
2015-11-23 14:20:00,99.22,99.24,99.15,99.17,42243.0,93.7062,93.7251,93.6401,93.659,42243.0
2015-11-23 14:30:00,99.18,99.18,99.07,99.1,43871.0,93.6684,93.6684,93.5645,93.5928,43871.0
2015-11-23 14:40:00,99.11,99.14,99.06,99.11,36985.0,93.6023,93.6306,93.5551,93.6023,36985.0
2015-11-23 14:50:00,99.11,99.23,99.1,99.23,32490.0,93.6023,93.7156,93.5928,93.7156,32490.0
2015-11-23 15:00:00,99.22,99.26,99.2,99.23,32549.0,93.7062,93.744,93.6873,93.7156,32549.0
2015-11-23 15:10:00,99.25,99.39,99.24,99.39,42139.0,93.7345,93.8667,93.7251,93.8667,42139.0
2015-11-23 15:20:00,99.39,99.41,99.32,99.38,39031.0,93.8667,93.8856,93.8006,93.8573,39031.0
2015-11-23 15:30:00,99.37,99.51,99.37,99.47,66456.0,93.8478,93.9801,93.8478,93.9423,66456.0
2015-11-23 15:40:00,99.48,99.48,99.29,99.34,74981.0,93.9517,93.9517,93.7723,93.8195,74981.0
2015-11-23 15:50:00,99.33,99.41,99.32,99.37,124879.0,93.8101,93.8856,93.8006,93.8478,124879.0
2015-11-24 09:30:00,98.73,98.92,98.57,98.92,107526.0,93.2434,93.4228,93.0923,93.4228,107526.0
2015-11-24 09:40:00,98.92,98.92,98.47,98.47,96814.0,93.4228,93.4228,92.9979,92.9979,96814.0
2015-11-24 09:50:00,98.46,98.54,98.18,98.34,109142.0,92.9884,93.064,92.724,92.8751,109142.0
2015-11-24 10:00:00,98.34,98.35,98.16,98.2,51025.0,92.8751,92.8845,92.7051,92.7429,51025.0
2015-11-24 10:10:00,98.21,98.26,98.04,98.06,81829.0,92.7523,92.7995,92.5917,92.6106,81829.0
2015-11-24 10:20:00,98.05,98.11,97.93,97.94,64584.0,92.6012,92.6579,92.4879,92.4973,64584.0
2015-11-24 10:30:00,97.94,97.94,97.56,97.71,68360.0,92.4973,92.4973,92.1384,92.2801,68360.0
2015-11-24 10:40:00,97.73,97.88,97.69,97.73,56961.0,92.299,92.4406,92.2612,92.299,56961.0
2015-11-24 10:50:00,97.73,97.79,97.7,97.73,53083.0,92.299,92.3556,92.2706,92.299,53083.0
2015-11-24 11:00:00,97.74,97.86,97.66,97.85,45616.0,92.3084,92.4218,92.2329,92.4123,45616.0
2015-11-24 11:10:00,97.86,97.89,97.79,97.81,43451.0,92.4218,92.4501,92.3556,92.3745,43451.0
2015-11-24 11:20:00,97.81,98.02,97.8,98.0,65407.0,92.3745,92.5729,92.3651,92.554,65407.0
2015-11-24 11:30:00,98.0,98.15,98.0,98.06,66499.0,92.554,92.6956,92.554,92.6106,66499.0
2015-11-24 11:40:00,98.06,98.11,97.98,97.99,41078.0,92.6106,92.6579,92.5351,92.5445,41078.0
2015-11-24 11:50:00,98.0,98.11,97.96,98.1,38827.0,92.554,92.6579,92.5162,92.6484,38827.0
2015-11-24 12:00:00,98.13,98.18,98.06,98.1,53769.0,92.6767,92.724,92.6106,92.6484,53769.0
2015-11-24 12:10:00,98.1,98.24,98.09,98.18,46587.0,92.6484,92.7806,92.639,92.724,46587.0
2015-11-24 12:20:00,98.18,98.22,98.1,98.13,39746.0,92.724,92.7617,92.6484,92.6767,39746.0
2015-11-24 12:30:00,98.13,98.2,98.11,98.13,42026.0,92.6767,92.7429,92.6579,92.6767,42026.0
2015-11-24 12:40:00,98.13,98.2,98.11,98.14,14909.0,92.6767,92.7429,92.6579,92.6862,14909.0
2015-11-24 12:50:00,98.14,98.26,98.14,98.2,30738.0,92.6862,92.7995,92.6862,92.7429,30738.0
2015-11-24 13:00:00,98.21,98.35,98.19,98.29,59789.0,92.7523,92.8845,92.7334,92.8279,59789.0
2015-11-24 13:10:00,98.3,98.31,98.22,98.23,33375.0,92.8373,92.8467,92.7617,92.7712,33375.0
2015-11-24 13:20:00,98.22,98.41,98.21,98.39,65493.0,92.7617,92.9412,92.7523,92.9223,65493.0
2015-11-24 13:30:00,98.4,98.49,98.38,98.44,23440.0,92.9317,93.0167,92.9129,92.9695,23440.0
2015-11-24 13:40:00,98.46,98.57,98.45,98.45,42146.0,92.9884,93.0923,92.979,92.979,42146.0
2015-11-24 13:50:00,98.45,98.5,98.42,98.5,29682.0,92.979,93.0262,92.9506,93.0262,29682.0
2015-11-24 14:00:00,98.5,98.67,98.5,98.56,45468.0,93.0262,93.1867,93.0262,93.0829,45468.0
2015-11-24 14:10:00,98.56,98.59,98.33,98.41,24568.0,93.0829,93.1112,92.8656,92.9412,24568.0
2015-11-24 14:20:00,98.41,98.46,98.36,98.38,35308.0,92.9412,92.9884,92.894,92.9129,35308.0
2015-11-24 14:30:00,98.39,98.56,98.34,98.5,43456.0,92.9223,93.0829,92.8751,93.0262,43456.0
2015-11-24 14:40:00,98.46,98.48,98.41,98.43,28889.0,92.9884,93.0073,92.9412,92.9601,28889.0
2015-11-24 14:50:00,98.44,98.59,98.44,98.59,35796.0,92.9695,93.1112,92.9695,93.1112,35796.0
2015-11-24 15:00:00,98.59,98.62,98.5,98.6,37925.0,93.1112,93.1395,93.0262,93.1206,37925.0
2015-11-24 15:10:00,98.6,98.68,98.57,98.59,52548.0,93.1206,93.1962,93.0923,93.1112,52548.0
2015-11-24 15:20:00,98.57,98.64,98.51,98.55,52194.0,93.0923,93.1584,93.0356,93.0734,52194.0
2015-11-24 15:30:00,98.54,98.57,98.42,98.47,52159.0,93.064,93.0923,92.9506,92.9979,52159.0
2015-11-24 15:40:00,98.46,98.54,98.4,98.43,62950.0,92.9884,93.064,92.9317,92.9601,62950.0
2015-11-24 15:50:00,98.43,98.5,98.37,98.49,138743.0,92.9601,93.0262,92.9034,93.0167,138743.0
2015-11-25 09:30:00,98.54,98.84,98.06,98.52,161035.0,93.064,93.3473,92.6106,93.0451,161035.0
2015-11-25 09:40:00,98.53,98.65,98.39,98.65,104241.0,93.0545,93.1678,92.9223,93.1678,104241.0
2015-11-25 09:50:00,98.65,98.75,98.59,98.72,55040.0,93.1678,93.2623,93.1112,93.234,55040.0
2015-11-25 10:00:00,98.72,98.72,98.43,98.47,43026.0,93.234,93.234,92.9601,92.9979,43026.0
2015-11-25 10:10:00,98.48,98.63,98.42,98.55,31149.0,93.0073,93.149,92.9506,93.0734,31149.0
2015-11-25 10:20:00,98.56,98.57,98.38,98.43,45509.0,93.0829,93.0923,92.9129,92.9601,45509.0
2015-11-25 10:30:00,98.43,98.55,98.42,98.48,39540.0,92.9601,93.0734,92.9506,93.0073,39540.0
2015-11-25 10:40:00,98.49,98.53,98.37,98.4,54383.0,93.0167,93.0545,92.9034,92.9317,54383.0
2015-11-25 10:50:00,98.39,98.43,98.3,98.38,46001.0,92.9223,92.9601,92.8373,92.9129,46001.0
2015-11-25 11:00:00,98.37,98.45,98.29,98.45,29315.0,92.9034,92.979,92.8279,92.979,29315.0
2015-11-25 11:10:00,98.46,98.47,98.3,98.31,26728.0,92.9884,92.9979,92.8373,92.8467,26728.0
2015-11-25 11:20:00,98.31,98.43,98.28,98.34,43674.0,92.8467,92.9601,92.8184,92.8751,43674.0
2015-11-25 11:30:00,98.35,98.4,98.33,98.38,21508.0,92.8845,92.9317,92.8656,92.9129,21508.0
2015-11-25 11:40:00,98.36,98.36,98.24,98.24,29786.0,92.894,92.894,92.7806,92.7806,29786.0
2015-11-25 11:50:00,98.26,98.35,98.26,98.33,29994.0,92.7995,92.8845,92.7995,92.8656,29994.0
2015-11-25 12:00:00,98.33,98.39,98.29,98.32,53347.0,92.8656,92.9223,92.8279,92.8562,53347.0
2015-11-25 12:10:00,98.31,98.37,98.24,98.29,44298.0,92.8467,92.9034,92.7806,92.8279,44298.0
2015-11-25 12:20:00,98.28,98.35,98.26,98.34,22077.0,92.8184,92.8845,92.7995,92.8751,22077.0
2015-11-25 12:30:00,98.32,98.37,98.16,98.18,61622.0,92.8562,92.9034,92.7051,92.724,61622.0
2015-11-25 12:40:00,98.18,98.25,98.12,98.21,51541.0,92.724,92.7901,92.6673,92.7523,51541.0
2015-11-25 12:50:00,98.22,98.26,98.19,98.19,22699.0,92.7617,92.7995,92.7334,92.7334,22699.0
2015-11-25 13:00:00,98.19,98.25,98.18,98.23,27779.0,92.7334,92.7901,92.724,92.7712,27779.0
2015-11-25 13:10:00,98.22,98.23,98.1,98.11,39173.0,92.7617,92.7712,92.6484,92.6579,39173.0
2015-11-25 13:20:00,98.1,98.13,98.09,98.13,27439.0,92.6484,92.6767,92.639,92.6767,27439.0
2015-11-25 13:30:00,98.13,98.24,98.13,98.21,22569.0,92.6767,92.7806,92.6767,92.7523,22569.0
2015-11-25 13:40:00,98.21,98.23,98.11,98.23,30394.0,92.7523,92.7712,92.6579,92.7712,30394.0
2015-11-25 13:50:00,98.22,98.26,98.15,98.19,31351.0,92.7617,92.7995,92.6956,92.7334,31351.0
2015-11-25 14:00:00,98.2,98.27,98.2,98.22,58207.0,92.7429,92.809,92.7429,92.7617,58207.0
2015-11-25 14:10:00,98.22,98.31,98.22,98.29,57893.0,92.7617,92.8467,92.7617,92.8279,57893.0
2015-11-25 14:20:00,98.3,98.31,98.23,98.24,31585.0,92.8373,92.8467,92.7712,92.7806,31585.0
2015-11-25 14:30:00,98.24,98.3,98.23,98.27,61748.0,92.7806,92.8373,92.7712,92.809,61748.0
2015-11-25 14:40:00,98.27,98.28,98.21,98.25,26110.0,92.809,92.8184,92.7523,92.7901,26110.0
2015-11-25 14:50:00,98.25,98.26,98.21,98.26,25385.0,92.7901,92.7995,92.7523,92.7995,25385.0
2015-11-25 15:00:00,98.27,98.29,98.24,98.25,36728.0,92.809,92.8279,92.7806,92.7901,36728.0
2015-11-25 15:10:00,98.25,98.3,98.23,98.27,36132.0,92.7901,92.8373,92.7712,92.809,36132.0
2015-11-25 15:20:00,98.27,98.33,98.24,98.33,57726.0,92.809,92.8656,92.7806,92.8656,57726.0
2015-11-25 15:30:00,98.33,98.33,98.23,98.27,63546.0,92.8656,92.8656,92.7712,92.809,63546.0
2015-11-25 15:40:00,98.27,98.29,98.19,98.25,78098.0,92.809,92.8279,92.7334,92.7901,78098.0
2015-11-25 15:50:00,98.25,98.28,98.17,98.18,113122.0,92.7901,92.8184,92.7145,92.724,113122.0
2015-11-27 09:30:00,98.28,98.62,98.26,98.49,75191.0,92.8184,93.1395,92.7995,93.0167,75191.0
2015-11-27 09:40:00,98.49,98.78,98.4,98.75,109254.0,93.0167,93.2906,92.9317,93.2623,109254.0
2015-11-27 09:50:00,98.73,98.8,98.65,98.69,82406.0,93.2434,93.3095,93.1678,93.2056,82406.0
2015-11-27 10:00:00,98.68,98.68,98.35,98.43,64972.0,93.1962,93.1962,92.8845,92.9601,64972.0
2015-11-27 10:10:00,98.44,98.55,98.38,98.55,53632.0,92.9695,93.0734,92.9129,93.0734,53632.0
2015-11-27 10:20:00,98.56,98.66,98.56,98.61,43620.0,93.0829,93.1773,93.0829,93.1301,43620.0
2015-11-27 10:30:00,98.62,98.64,98.44,98.44,38355.0,93.1395,93.1584,92.9695,92.9695,38355.0
2015-11-27 10:40:00,98.44,98.5,98.4,98.48,28784.0,92.9695,93.0262,92.9317,93.0073,28784.0
2015-11-27 10:50:00,98.47,98.55,98.43,98.54,31247.0,92.9979,93.0734,92.9601,93.064,31247.0
2015-11-27 11:00:00,98.55,98.79,98.54,98.77,27245.0,93.0734,93.3001,93.064,93.2812,27245.0
2015-11-27 11:10:00,98.76,98.93,98.76,98.93,28813.0,93.2717,93.4323,93.2717,93.4323,28813.0
2015-11-27 11:20:00,98.93,98.95,98.84,98.91,39055.0,93.4323,93.4512,93.3473,93.4134,39055.0
2015-11-27 11:30:00,98.91,98.94,98.69,98.72,36583.0,93.4134,93.4417,93.2056,93.234,36583.0
2015-11-27 11:40:00,98.71,98.73,98.61,98.63,27555.0,93.2245,93.2434,93.1301,93.149,27555.0
2015-11-27 11:50:00,98.63,98.67,98.56,98.66,25183.0,93.149,93.1867,93.0829,93.1773,25183.0
2015-11-27 12:00:00,98.67,98.75,98.64,98.74,24284.0,93.1867,93.2623,93.1584,93.2528,24284.0
2015-11-27 12:10:00,98.75,98.86,98.73,98.84,32488.0,93.2623,93.3662,93.2434,93.3473,32488.0
2015-11-27 12:20:00,98.85,98.86,98.7,98.77,40271.0,93.3567,93.3662,93.2151,93.2812,40271.0
2015-11-27 12:30:00,98.77,98.82,98.76,98.78,39140.0,93.2812,93.3284,93.2717,93.2906,39140.0
2015-11-27 12:40:00,98.77,98.78,98.62,98.66,48080.0,93.2812,93.2906,93.1395,93.1773,48080.0
2015-11-27 12:50:00,98.66,98.69,98.6,98.65,78489.0,93.1773,93.2056,93.1206,93.1678,78489.0
2015-11-30 09:30:00,98.8,98.89,98.56,98.59,80701.0,93.3095,93.3945,93.0829,93.1112,80701.0
2015-11-30 09:40:00,98.61,98.75,98.51,98.65,68058.0,93.1301,93.2623,93.0356,93.1678,68058.0
2015-11-30 09:50:00,98.65,98.83,98.59,98.74,72885.0,93.1678,93.3378,93.1112,93.2528,72885.0
2015-11-30 10:00:00,98.73,98.75,98.54,98.64,86720.0,93.2434,93.2623,93.064,93.1584,86720.0
2015-11-30 10:10:00,98.64,98.66,98.56,98.6,73053.0,93.1584,93.1773,93.0829,93.1206,73053.0
2015-11-30 10:20:00,98.59,98.62,98.46,98.61,69655.0,93.1112,93.1395,92.9884,93.1301,69655.0
2015-11-30 10:30:00,98.57,98.73,98.56,98.69,57567.0,93.0923,93.2434,93.0829,93.2056,57567.0
2015-11-30 10:40:00,98.68,98.71,98.6,98.7,41592.0,93.1962,93.2245,93.1206,93.2151,41592.0
2015-11-30 10:50:00,98.71,98.81,98.6,98.61,40208.0,93.2245,93.319,93.1206,93.1301,40208.0
2015-11-30 11:00:00,98.6,98.61,98.44,98.51,49539.0,93.1206,93.1301,92.9695,93.0356,49539.0
2015-11-30 11:10:00,98.51,98.57,98.42,98.44,52963.0,93.0356,93.0923,92.9506,92.9695,52963.0
2015-11-30 11:20:00,98.44,98.58,98.34,98.35,45930.0,92.9695,93.1017,92.8751,92.8845,45930.0
2015-11-30 11:30:00,98.34,98.44,98.32,98.4,59226.0,92.8751,92.9695,92.8562,92.9317,59226.0
2015-11-30 11:40:00,98.4,98.42,98.24,98.25,55051.0,92.9317,92.9506,92.7806,92.7901,55051.0
2015-11-30 11:50:00,98.25,98.28,98.18,98.27,39406.0,92.7901,92.8184,92.724,92.809,39406.0
2015-11-30 12:00:00,98.26,98.28,98.16,98.19,33221.0,92.7995,92.8184,92.7051,92.7334,33221.0
2015-11-30 12:10:00,98.19,98.28,98.12,98.28,20761.0,92.7334,92.8184,92.6673,92.8184,20761.0
2015-11-30 12:20:00,98.27,98.3,98.25,98.26,32139.0,92.809,92.8373,92.7901,92.7995,32139.0
2015-11-30 12:30:00,98.26,98.28,98.13,98.14,30033.0,92.7995,92.8184,92.6767,92.6862,30033.0
2015-11-30 12:40:00,98.12,98.21,98.09,98.15,39244.0,92.6673,92.7523,92.639,92.6956,39244.0
2015-11-30 12:50:00,98.15,98.18,98.07,98.07,53304.0,92.6956,92.724,92.6201,92.6201,53304.0
2015-11-30 13:00:00,98.07,98.14,98.04,98.09,45063.0,92.6201,92.6862,92.5917,92.639,45063.0
2015-11-30 13:10:00,98.08,98.11,98.0,98.01,42849.0,92.6295,92.6579,92.554,92.5634,42849.0
2015-11-30 13:20:00,98.01,98.33,97.97,98.33,45679.0,92.5634,92.8656,92.5256,92.8656,45679.0
2015-11-30 13:30:00,98.34,98.37,98.11,98.15,138918.0,92.8751,92.9034,92.6579,92.6956,138918.0
2015-11-30 13:40:00,98.15,98.38,98.08,98.34,101978.0,92.6956,92.9129,92.6295,92.8751,101978.0
2015-11-30 13:50:00,98.33,98.45,98.31,98.41,30687.0,92.8656,92.979,92.8467,92.9412,30687.0
2015-11-30 14:00:00,98.39,98.41,98.17,98.18,132950.0,92.9223,92.9412,92.7145,92.724,132950.0
2015-11-30 14:10:00,98.18,98.37,98.18,98.36,110532.0,92.724,92.9034,92.724,92.894,110532.0
2015-11-30 14:20:00,98.37,98.52,98.33,98.33,71358.0,92.9034,93.0451,92.8656,92.8656,71358.0
2015-11-30 14:30:00,98.32,98.36,98.29,98.31,35801.0,92.8562,92.894,92.8279,92.8467,35801.0
2015-11-30 14:40:00,98.3,98.35,98.15,98.19,39053.0,92.8373,92.8845,92.6956,92.7334,39053.0
2015-11-30 14:50:00,98.19,98.26,98.08,98.09,41680.0,92.7334,92.7995,92.6295,92.639,41680.0
2015-11-30 15:00:00,98.1,98.18,98.05,98.16,44476.0,92.6484,92.724,92.6012,92.7051,44476.0
2015-11-30 15:10:00,98.17,98.25,98.15,98.16,53648.0,92.7145,92.7901,92.6956,92.7051,53648.0
2015-11-30 15:20:00,98.15,98.2,98.08,98.15,65967.0,92.6956,92.7429,92.6295,92.6956,65967.0
2015-11-30 15:30:00,98.15,98.26,98.06,98.18,116274.0,92.6956,92.7995,92.6106,92.724,116274.0
2015-11-30 15:40:00,98.18,98.2,97.96,98.07,149347.0,92.724,92.7429,92.5162,92.6201,149347.0
2015-11-30 15:50:00,98.06,98.16,97.96,97.99,391050.0,92.6106,92.7051,92.5162,92.5445,391050.0
2015-12-01 09:30:00,98.21,98.57,98.17,98.45,163965.0,92.7523,93.0923,92.7145,92.979,163965.0
2015-12-01 09:40:00,98.48,98.56,98.33,98.47,90950.0,93.0073,93.0829,92.8656,92.9979,90950.0
2015-12-01 09:50:00,98.51,98.67,98.49,98.66,82658.0,93.0356,93.1867,93.0167,93.1773,82658.0
2015-12-01 10:00:00,98.66,98.66,98.12,98.14,77212.0,93.1773,93.1773,92.6673,92.6862,77212.0
2015-12-01 10:10:00,98.15,98.15,97.75,97.83,122289.0,92.6956,92.6956,92.3179,92.3934,122289.0
2015-12-01 10:20:00,97.84,97.9,97.75,97.87,54788.0,92.4029,92.4595,92.3179,92.4312,54788.0
2015-12-01 10:30:00,97.86,98.01,97.72,97.97,72184.0,92.4218,92.5634,92.2895,92.5256,72184.0
2015-12-01 10:40:00,97.97,98.2,97.94,98.17,71709.0,92.5256,92.7429,92.4973,92.7145,71709.0
2015-12-01 10:50:00,98.18,98.21,98.01,98.02,68609.0,92.724,92.7523,92.5634,92.5729,68609.0
2015-12-01 11:00:00,98.03,98.06,97.77,97.77,68013.0,92.5823,92.6106,92.3368,92.3368,68013.0
2015-12-01 11:10:00,97.76,97.82,97.7,97.8,80893.0,92.3273,92.384,92.2706,92.3651,80893.0
2015-12-01 11:20:00,97.79,97.85,97.68,97.71,145939.0,92.3556,92.4123,92.2518,92.2801,145939.0
2015-12-01 11:30:00,97.7,97.84,97.68,97.7,118853.0,92.2706,92.4029,92.2518,92.2706,118853.0
2015-12-01 11:40:00,97.7,97.75,97.62,97.73,76576.0,92.2706,92.3179,92.1951,92.299,76576.0
2015-12-01 11:50:00,97.72,97.76,97.57,97.63,103633.0,92.2895,92.3273,92.1479,92.2045,103633.0
2015-12-01 12:00:00,97.63,97.72,97.6,97.62,69402.0,92.2045,92.2895,92.1762,92.1951,69402.0
2015-12-01 12:10:00,97.62,97.68,97.55,97.55,73993.0,92.1951,92.2518,92.129,92.129,73993.0
2015-12-01 12:20:00,97.55,97.72,97.51,97.52,72734.0,92.129,92.2895,92.0912,92.1006,72734.0
2015-12-01 12:30:00,97.52,97.53,97.42,97.45,92880.0,92.1006,92.1101,92.0062,92.0345,92880.0
2015-12-01 12:40:00,97.45,97.6,97.44,97.54,82842.0,92.0345,92.1762,92.0251,92.1195,82842.0
2015-12-01 12:50:00,97.53,97.65,97.52,97.57,81851.0,92.1101,92.2234,92.1006,92.1479,81851.0
2015-12-01 13:00:00,97.58,97.58,97.41,97.44,91064.0,92.1573,92.1573,91.9968,92.0251,91064.0
2015-12-01 13:10:00,97.45,97.45,97.32,97.33,81652.0,92.0345,92.0345,91.9118,91.9212,81652.0
2015-12-01 13:20:00,97.32,97.33,97.21,97.28,97152.0,91.9118,91.9212,91.8079,91.874,97152.0
2015-12-01 13:30:00,97.29,97.35,97.24,97.3,81988.0,91.8834,91.9401,91.8362,91.8929,81988.0
2015-12-01 13:40:00,97.3,97.31,97.17,97.24,91757.0,91.8929,91.9023,91.7701,91.8362,91757.0
2015-12-01 13:50:00,97.24,97.31,97.19,97.2,81119.0,91.8362,91.9023,91.789,91.7984,81119.0
2015-12-01 14:00:00,97.19,97.57,97.17,97.56,79465.0,91.789,92.1479,91.7701,92.1384,79465.0
2015-12-01 14:10:00,97.56,97.61,97.52,97.56,93668.0,92.1384,92.1856,92.1006,92.1384,93668.0
2015-12-01 14:20:00,97.56,97.61,97.47,97.47,79471.0,92.1384,92.1856,92.0534,92.0534,79471.0
2015-12-01 14:30:00,97.47,97.56,97.47,97.47,60699.0,92.0534,92.1384,92.0534,92.0534,60699.0
2015-12-01 14:40:00,97.46,97.65,97.39,97.64,94351.0,92.044,92.2234,91.9779,92.214,94351.0
2015-12-01 14:50:00,97.64,97.64,97.52,97.55,99418.0,92.214,92.214,92.1006,92.129,99418.0
2015-12-01 15:00:00,97.54,97.69,97.54,97.64,102936.0,92.1195,92.2612,92.1195,92.214,102936.0
2015-12-01 15:10:00,97.64,97.7,97.61,97.64,108255.0,92.214,92.2706,92.1856,92.214,108255.0
2015-12-01 15:20:00,97.64,97.7,97.59,97.67,136759.0,92.214,92.2706,92.1668,92.2423,136759.0
2015-12-01 15:30:00,97.67,97.8,97.65,97.75,156549.0,92.2423,92.3651,92.2234,92.3179,156549.0
2015-12-01 15:40:00,97.75,97.81,97.75,97.78,159986.0,92.3179,92.3745,92.3179,92.3462,159986.0
2015-12-01 15:50:00,97.79,97.95,97.78,97.92,501635.0,92.3556,92.5067,92.3462,92.4784,501635.0
2015-12-02 09:30:00,97.74,97.91,97.6,97.85,88801.0,92.3084,92.469,92.1762,92.4123,88801.0
2015-12-02 09:40:00,97.87,98.0,97.74,97.74,64137.0,92.4312,92.554,92.3084,92.3084,64137.0
2015-12-02 09:50:00,97.76,97.77,97.37,97.51,59360.0,92.3273,92.3368,91.959,92.0912,59360.0
2015-12-02 10:00:00,97.52,97.54,97.23,97.23,75865.0,92.1006,92.1195,91.8268,91.8268,75865.0
2015-12-02 10:10:00,97.22,97.47,97.17,97.47,101871.0,91.8173,92.0534,91.7701,92.0534,101871.0
2015-12-02 10:20:00,97.48,97.53,97.32,97.35,83297.0,92.0629,92.1101,91.9118,91.9401,83297.0
2015-12-02 10:30:00,97.35,97.39,97.29,97.36,73260.0,91.9401,91.9779,91.8834,91.9495,73260.0
2015-12-02 10:40:00,97.36,97.48,97.32,97.42,49397.0,91.9495,92.0629,91.9118,92.0062,49397.0
2015-12-02 10:50:00,97.44,97.54,97.41,97.51,48366.0,92.0251,92.1195,91.9968,92.0912,48366.0
2015-12-02 11:00:00,97.5,97.51,97.33,97.41,58365.0,92.0818,92.0912,91.9212,91.9968,58365.0
2015-12-02 11:10:00,97.42,97.45,97.29,97.34,52874.0,92.0062,92.0345,91.8834,91.9306,52874.0
2015-12-02 11:20:00,97.35,97.59,97.34,97.55,44488.0,91.9401,92.1668,91.9306,92.129,44488.0
2015-12-02 11:30:00,97.55,97.66,97.51,97.57,45173.0,92.129,92.2329,92.0912,92.1479,45173.0
2015-12-02 11:40:00,97.58,97.61,97.47,97.5,41673.0,92.1573,92.1856,92.0534,92.0818,41673.0
2015-12-02 11:50:00,97.49,97.68,97.42,97.68,52852.0,92.0723,92.2518,92.0062,92.2518,52852.0
2015-12-02 12:00:00,97.68,97.75,97.67,97.72,63898.0,92.2518,92.3179,92.2423,92.2895,63898.0
2015-12-02 12:10:00,97.72,97.72,97.55,97.55,54920.0,92.2895,92.2895,92.129,92.129,54920.0
2015-12-02 12:20:00,97.53,97.67,97.39,97.61,57075.0,92.1101,92.2423,91.9779,92.1856,57075.0
2015-12-02 12:30:00,97.6,97.82,97.57,97.8,42876.0,92.1762,92.384,92.1479,92.3651,42876.0
2015-12-02 12:40:00,97.81,97.81,97.66,97.7,33154.0,92.3745,92.3745,92.2329,92.2706,33154.0
2015-12-02 12:50:00,97.69,97.77,97.63,97.67,51847.0,92.2612,92.3368,92.2045,92.2423,51847.0
2015-12-02 13:00:00,97.66,97.73,97.63,97.73,44419.0,92.2329,92.299,92.2045,92.299,44419.0
2015-12-02 13:10:00,97.72,97.8,97.69,97.77,54064.0,92.2895,92.3651,92.2612,92.3368,54064.0
2015-12-02 13:20:00,97.77,97.88,97.76,97.76,88137.0,92.3368,92.4406,92.3273,92.3273,88137.0
2015-12-02 13:30:00,97.77,97.8,97.65,97.66,54514.0,92.3368,92.3651,92.2234,92.2329,54514.0
2015-12-02 13:40:00,97.66,97.68,97.46,97.5,77561.0,92.2329,92.2518,92.044,92.0818,77561.0
2015-12-02 13:50:00,97.5,97.51,97.4,97.44,78387.0,92.0818,92.0912,91.9873,92.0251,78387.0
2015-12-02 14:00:00,97.42,97.43,97.16,97.22,111992.0,92.0062,92.0156,91.7607,91.8173,111992.0
2015-12-02 14:10:00,97.22,97.22,97.06,97.06,66457.0,91.8173,91.8173,91.6662,91.6662,66457.0
2015-12-02 14:20:00,97.07,97.21,97.05,97.14,47526.0,91.6757,91.8079,91.6568,91.7418,47526.0
2015-12-02 14:30:00,97.12,97.23,97.02,97.13,55202.0,91.7229,91.8268,91.6284,91.7323,55202.0
2015-12-02 14:40:00,97.13,97.15,96.91,96.96,131059.0,91.7323,91.7512,91.5245,91.5718,131059.0
2015-12-02 14:50:00,96.95,97.06,96.92,97.05,86703.0,91.5623,91.6662,91.534,91.6568,86703.0
2015-12-02 15:00:00,97.03,97.13,96.93,97.12,89077.0,91.6379,91.7323,91.5434,91.7229,89077.0
2015-12-02 15:10:00,97.12,97.27,97.09,97.25,115425.0,91.7229,91.8645,91.6945,91.8456,115425.0
2015-12-02 15:20:00,97.25,97.33,97.18,97.23,72992.0,91.8456,91.9212,91.7795,91.8268,72992.0
2015-12-02 15:30:00,97.23,97.27,97.09,97.14,107475.0,91.8268,91.8645,91.6945,91.7418,107475.0
2015-12-02 15:40:00,97.14,97.27,96.99,96.99,180654.0,91.7418,91.8645,91.6001,91.6001,180654.0
2015-12-02 15:50:00,96.98,97.15,96.97,97.1,256833.0,91.5907,91.7512,91.5812,91.704,256833.0
2015-12-03 09:30:00,97.33,97.95,97.19,97.7,256868.0,91.9212,92.5067,91.789,92.2706,256868.0
2015-12-03 09:40:00,97.69,97.75,97.24,97.33,97351.0,92.2612,92.3179,91.8362,91.9212,97351.0
2015-12-03 09:50:00,97.31,97.58,97.31,97.34,70280.0,91.9023,92.1573,91.9023,91.9306,70280.0
2015-12-03 10:00:00,97.35,97.36,97.02,97.03,63634.0,91.9401,91.9495,91.6284,91.6379,63634.0
2015-12-03 10:10:00,97.03,97.32,97.03,97.23,75854.0,91.6379,91.9118,91.6379,91.8268,75854.0
2015-12-03 10:20:00,97.21,97.35,97.14,97.26,56607.0,91.8079,91.9401,91.7418,91.8551,56607.0
2015-12-03 10:30:00,97.25,97.3,97.11,97.11,43554.0,91.8456,91.8929,91.7134,91.7134,43554.0
2015-12-03 10:40:00,97.1,97.42,97.1,97.39,39996.0,91.704,92.0062,91.704,91.9779,39996.0
2015-12-03 10:50:00,97.4,97.5,97.35,97.46,47747.0,91.9873,92.0818,91.9401,92.044,47747.0
2015-12-03 11:00:00,97.47,97.75,97.42,97.71,43306.0,92.0534,92.3179,92.0062,92.2801,43306.0
2015-12-03 11:10:00,97.73,97.85,97.73,97.74,68376.0,92.299,92.4123,92.299,92.3084,68376.0
2015-12-03 11:20:00,97.74,97.79,97.53,97.62,42809.0,92.3084,92.3556,92.1101,92.1951,42809.0
2015-12-03 11:30:00,97.59,97.59,97.17,97.25,36809.0,92.1668,92.1668,91.7701,91.8456,36809.0
2015-12-03 11:40:00,97.26,97.3,97.07,97.15,32635.0,91.8551,91.8929,91.6757,91.7512,32635.0
2015-12-03 11:50:00,97.16,97.33,97.16,97.33,36966.0,91.7607,91.9212,91.7607,91.9212,36966.0
2015-12-03 12:00:00,97.33,97.41,97.2,97.2,63231.0,91.9212,91.9968,91.7984,91.7984,63231.0
2015-12-03 12:10:00,97.21,97.23,97.03,97.06,43249.0,91.8079,91.8268,91.6379,91.6662,43249.0
2015-12-03 12:20:00,97.05,97.05,96.68,96.81,67762.0,91.6568,91.6568,91.3073,91.4301,67762.0
2015-12-03 12:30:00,96.8,96.88,96.69,96.85,27791.0,91.4207,91.4962,91.3168,91.4679,27791.0
2015-12-03 12:40:00,96.86,96.96,96.81,96.83,36332.0,91.4773,91.5718,91.4301,91.449,36332.0
2015-12-03 12:50:00,96.84,96.87,96.69,96.69,37212.0,91.4584,91.4868,91.3168,91.3168,37212.0
2015-12-03 13:00:00,96.69,96.72,96.57,96.64,39557.0,91.3168,91.3451,91.2034,91.2695,39557.0
2015-12-03 13:10:00,96.63,96.7,96.58,96.66,42482.0,91.2601,91.3262,91.2129,91.2884,42482.0
2015-12-03 13:20:00,96.67,96.87,96.62,96.78,31097.0,91.2979,91.4868,91.2507,91.4018,31097.0
2015-12-03 13:30:00,96.79,96.81,96.56,96.6,23076.0,91.4112,91.4301,91.194,91.2318,23076.0
2015-12-03 13:40:00,96.6,96.67,96.42,96.43,44157.0,91.2318,91.2979,91.0618,91.0712,44157.0
2015-12-03 13:50:00,96.43,96.43,96.26,96.28,43364.0,91.0712,91.0712,90.9107,90.9296,43364.0
2015-12-03 14:00:00,96.28,96.34,96.11,96.24,57325.0,90.9296,90.9862,90.769,90.8918,57325.0
2015-12-03 14:10:00,96.24,96.31,96.22,96.24,41337.0,90.8918,90.9579,90.8729,90.8918,41337.0
2015-12-03 14:20:00,96.25,96.28,96.06,96.1,50777.0,90.9012,90.9296,90.7218,90.7596,50777.0
2015-12-03 14:30:00,96.11,96.13,95.95,96.02,89279.0,90.769,90.7879,90.6179,90.684,89279.0
2015-12-03 14:40:00,96.0,96.02,95.77,95.91,57103.0,90.6651,90.684,90.4479,90.5801,57103.0
2015-12-03 14:50:00,95.91,96.12,95.91,96.09,75843.0,90.5801,90.7784,90.5801,90.7501,75843.0
2015-12-03 15:00:00,96.07,96.13,95.95,95.98,75175.0,90.7312,90.7879,90.6179,90.6462,75175.0
2015-12-03 15:10:00,95.99,96.05,95.88,95.9,68803.0,90.6557,90.7123,90.5518,90.5707,68803.0
2015-12-03 15:20:00,95.89,95.99,95.79,95.85,72490.0,90.5612,90.6557,90.4668,90.5235,72490.0
2015-12-03 15:30:00,95.85,96.02,95.7,96.0,97669.0,90.5235,90.684,90.3818,90.6651,97669.0
2015-12-03 15:40:00,96.01,96.04,95.85,96.02,149109.0,90.6746,90.7029,90.5235,90.684,149109.0
2015-12-03 15:50:00,96.01,96.12,95.89,95.97,389268.0,90.6746,90.7784,90.5612,90.6368,389268.0
2015-12-04 09:30:00,96.43,96.49,96.24,96.46,131433.0,91.0712,91.1279,90.8918,91.0996,131433.0
2015-12-04 09:40:00,96.5,97.38,96.5,97.2,120947.0,91.1373,91.9684,91.1373,91.7984,120947.0
2015-12-04 09:50:00,97.21,97.4,97.14,97.32,95310.0,91.8079,91.9873,91.7418,91.9118,95310.0
2015-12-04 10:00:00,97.35,97.37,97.07,97.11,72631.0,91.9401,91.959,91.6757,91.7134,72631.0
2015-12-04 10:10:00,97.12,97.53,97.12,97.49,99809.0,91.7229,92.1101,91.7229,92.0723,99809.0
2015-12-04 10:20:00,97.48,97.65,97.41,97.53,82530.0,92.0629,92.2234,91.9968,92.1101,82530.0
2015-12-04 10:30:00,97.53,97.8,97.44,97.79,80368.0,92.1101,92.3651,92.0251,92.3556,80368.0
2015-12-04 10:40:00,97.77,97.77,97.51,97.64,53201.0,92.3368,92.3368,92.0912,92.214,53201.0
2015-12-04 10:50:00,97.64,97.93,97.63,97.92,85087.0,92.214,92.4879,92.2045,92.4784,85087.0
2015-12-04 11:00:00,97.93,97.95,97.74,97.77,55448.0,92.4879,92.5067,92.3084,92.3368,55448.0
2015-12-04 11:10:00,97.79,97.93,97.72,97.84,44230.0,92.3556,92.4879,92.2895,92.4029,44230.0
2015-12-04 11:20:00,97.85,97.96,97.75,97.75,50715.0,92.4123,92.5162,92.3179,92.3179,50715.0
2015-12-04 11:30:00,97.76,97.89,97.75,97.82,49550.0,92.3273,92.4501,92.3179,92.384,49550.0
2015-12-04 11:40:00,97.82,97.82,97.46,97.49,66827.0,92.384,92.384,92.044,92.0723,66827.0
2015-12-04 11:50:00,97.5,97.64,97.48,97.58,48846.0,92.0818,92.214,92.0629,92.1573,48846.0
2015-12-04 12:00:00,97.59,97.71,97.49,97.68,53687.0,92.1668,92.2801,92.0723,92.2518,53687.0
2015-12-04 12:10:00,97.67,97.88,97.67,97.74,52579.0,92.2423,92.4406,92.2423,92.3084,52579.0
2015-12-04 12:20:00,97.74,97.89,97.74,97.79,39016.0,92.3084,92.4501,92.3084,92.3556,39016.0
2015-12-04 12:30:00,97.79,98.24,97.78,98.18,88944.0,92.3556,92.7806,92.3462,92.724,88944.0
2015-12-04 12:40:00,98.19,98.32,98.16,98.3,54232.0,92.7334,92.8562,92.7051,92.8373,54232.0
2015-12-04 12:50:00,98.31,98.42,98.23,98.38,50102.0,92.8467,92.9506,92.7712,92.9129,50102.0
2015-12-04 13:00:00,98.39,98.57,98.34,98.53,76269.0,92.9223,93.0923,92.8751,93.0545,76269.0
2015-12-04 13:10:00,98.53,98.63,98.44,98.44,68591.0,93.0545,93.149,92.9695,92.9695,68591.0
2015-12-04 13:20:00,98.43,98.5,98.35,98.44,48245.0,92.9601,93.0262,92.8845,92.9695,48245.0
2015-12-04 13:30:00,98.45,98.48,98.29,98.45,47245.0,92.979,93.0073,92.8279,92.979,47245.0
2015-12-04 13:40:00,98.44,98.5,98.33,98.39,44625.0,92.9695,93.0262,92.8656,92.9223,44625.0
2015-12-04 13:50:00,98.38,98.53,98.38,98.46,45383.0,92.9129,93.0545,92.9129,92.9884,45383.0
2015-12-04 14:00:00,98.46,98.48,98.38,98.45,48997.0,92.9884,93.0073,92.9129,92.979,48997.0
2015-12-04 14:10:00,98.45,98.51,98.29,98.3,51318.0,92.979,93.0356,92.8279,92.8373,51318.0
2015-12-04 14:20:00,98.27,98.5,98.26,98.48,41477.0,92.809,93.0262,92.7995,93.0073,41477.0
2015-12-04 14:30:00,98.48,98.56,98.42,98.47,64148.0,93.0073,93.0829,92.9506,92.9979,64148.0
2015-12-04 14:40:00,98.47,98.63,98.43,98.6,52687.0,92.9979,93.149,92.9601,93.1206,52687.0
2015-12-04 14:50:00,98.59,98.66,98.58,98.63,53183.0,93.1112,93.1773,93.1017,93.149,53183.0
2015-12-04 15:00:00,98.63,98.65,98.54,98.64,74157.0,93.149,93.1678,93.064,93.1584,74157.0
2015-12-04 15:10:00,98.63,98.65,98.55,98.58,71554.0,93.149,93.1678,93.0734,93.1017,71554.0
2015-12-04 15:20:00,98.59,98.6,98.44,98.59,92462.0,93.1112,93.1206,92.9695,93.1112,92462.0
2015-12-04 15:30:00,98.59,98.59,98.39,98.43,90051.0,93.1112,93.1112,92.9223,92.9601,90051.0
2015-12-04 15:40:00,98.43,98.64,98.4,98.5,140944.0,92.9601,93.1584,92.9317,93.0262,140944.0
2015-12-04 15:50:00,98.5,98.67,98.47,98.62,346110.0,93.0262,93.1867,92.9979,93.1395,346110.0
2015-12-07 09:30:00,98.3,98.61,98.2,98.45,145280.0,92.8373,93.1301,92.7429,92.979,145280.0
2015-12-07 09:40:00,98.46,98.69,98.21,98.21,107050.0,92.9884,93.2056,92.7523,92.7523,107050.0
2015-12-07 09:50:00,98.2,98.22,98.04,98.13,61099.0,92.7429,92.7617,92.5917,92.6767,61099.0
2015-12-07 10:00:00,98.1,98.13,97.91,98.13,94356.0,92.6484,92.6767,92.469,92.6767,94356.0
2015-12-07 10:10:00,98.11,98.15,97.99,98.12,67939.0,92.6579,92.6956,92.5445,92.6673,67939.0
2015-12-07 10:20:00,98.12,98.12,97.97,98.07,57896.0,92.6673,92.6673,92.5256,92.6201,57896.0
2015-12-07 10:30:00,98.08,98.08,97.91,98.05,79593.0,92.6295,92.6295,92.469,92.6012,79593.0
2015-12-07 10:40:00,98.05,98.08,97.89,97.94,91122.0,92.6012,92.6295,92.4501,92.4973,91122.0
2015-12-07 10:50:00,97.93,97.93,97.77,97.92,78455.0,92.4879,92.4879,92.3368,92.4784,78455.0
2015-12-07 11:00:00,97.89,98.08,97.83,98.06,70979.0,92.4501,92.6295,92.3934,92.6106,70979.0
2015-12-07 11:10:00,98.05,98.06,97.83,98.03,49503.0,92.6012,92.6106,92.3934,92.5823,49503.0
2015-12-07 11:20:00,98.02,98.07,97.76,97.78,62023.0,92.5729,92.6201,92.3273,92.3462,62023.0
2015-12-07 11:30:00,97.75,97.83,97.73,97.81,47016.0,92.3179,92.3934,92.299,92.3745,47016.0
2015-12-07 11:40:00,97.81,97.87,97.69,97.79,28260.0,92.3745,92.4312,92.2612,92.3556,28260.0
2015-12-07 11:50:00,97.8,98.0,97.78,97.98,24498.0,92.3651,92.554,92.3462,92.5351,24498.0
2015-12-07 12:00:00,97.97,97.98,97.75,97.75,26683.0,92.5256,92.5351,92.3179,92.3179,26683.0
2015-12-07 12:10:00,97.76,97.9,97.76,97.87,18983.0,92.3273,92.4595,92.3273,92.4312,18983.0
2015-12-07 12:20:00,97.9,97.9,97.7,97.75,22372.0,92.4595,92.4595,92.2706,92.3179,22372.0
2015-12-07 12:30:00,97.74,97.75,97.53,97.56,29376.0,92.3084,92.3179,92.1101,92.1384,29376.0
2015-12-07 12:40:00,97.56,97.56,97.5,97.53,30573.0,92.1384,92.1384,92.0818,92.1101,30573.0
2015-12-07 12:50:00,97.52,97.58,97.5,97.52,37102.0,92.1006,92.1573,92.0818,92.1006,37102.0
2015-12-07 13:00:00,97.51,97.86,97.48,97.82,56142.0,92.0912,92.4218,92.0629,92.384,56142.0
2015-12-07 13:10:00,97.82,97.87,97.53,97.75,39840.0,92.384,92.4312,92.1101,92.3179,39840.0
2015-12-07 13:20:00,97.72,97.85,97.66,97.81,31181.0,92.2895,92.4123,92.2329,92.3745,31181.0
2015-12-07 13:30:00,97.8,97.88,97.71,97.86,41481.0,92.3651,92.4406,92.2801,92.4218,41481.0
2015-12-07 13:40:00,97.86,97.86,97.71,97.72,42644.0,92.4218,92.4218,92.2801,92.2895,42644.0
2015-12-07 13:50:00,97.7,97.83,97.59,97.83,34405.0,92.2706,92.3934,92.1668,92.3934,34405.0
2015-12-07 14:00:00,97.85,98.01,97.75,97.97,46367.0,92.4123,92.5634,92.3179,92.5256,46367.0
2015-12-07 14:10:00,97.97,97.98,97.78,97.79,28902.0,92.5256,92.5351,92.3462,92.3556,28902.0
2015-12-07 14:20:00,97.79,97.87,97.71,97.86,37256.0,92.3556,92.4312,92.2801,92.4218,37256.0
2015-12-07 14:30:00,97.87,97.97,97.7,97.77,38743.0,92.4312,92.5256,92.2706,92.3368,38743.0
2015-12-07 14:40:00,97.76,97.81,97.64,97.67,36281.0,92.3273,92.3745,92.214,92.2423,36281.0
2015-12-07 14:50:00,97.66,97.73,97.54,97.55,33797.0,92.2329,92.299,92.1195,92.129,33797.0
2015-12-07 15:00:00,97.53,97.6,97.45,97.55,55650.0,92.1101,92.1762,92.0345,92.129,55650.0
2015-12-07 15:10:00,97.55,97.58,97.43,97.56,49938.0,92.129,92.1573,92.0156,92.1384,49938.0
2015-12-07 15:20:00,97.57,97.73,97.52,97.67,47179.0,92.1479,92.299,92.1006,92.2423,47179.0
2015-12-07 15:30:00,97.67,97.75,97.6,97.67,59332.0,92.2423,92.3179,92.1762,92.2423,59332.0
2015-12-07 15:40:00,97.67,97.93,97.66,97.9,98247.0,92.2423,92.4879,92.2329,92.4595,98247.0
2015-12-07 15:50:00,97.89,98.0,97.77,97.85,176200.0,92.4501,92.554,92.3368,92.4123,176200.0
2015-12-08 09:30:00,97.18,97.29,96.76,96.99,152258.0,91.7795,91.8834,91.3829,91.6001,152258.0
2015-12-08 09:40:00,96.99,97.37,96.83,97.29,72537.0,91.6001,91.959,91.449,91.8834,72537.0
2015-12-08 09:50:00,97.29,97.29,96.85,96.99,62601.0,91.8834,91.8834,91.4679,91.6001,62601.0
2015-12-08 10:00:00,96.99,97.39,96.98,97.29,53586.0,91.6001,91.9779,91.5907,91.8834,53586.0
2015-12-08 10:10:00,97.3,97.44,97.19,97.22,67475.0,91.8929,92.0251,91.789,91.8173,67475.0
2015-12-08 10:20:00,97.21,97.21,96.94,96.96,52772.0,91.8079,91.8079,91.5529,91.5718,52772.0
2015-12-08 10:30:00,96.95,97.34,96.87,97.27,64524.0,91.5623,91.9306,91.4868,91.8645,64524.0
2015-12-08 10:40:00,97.28,97.61,97.28,97.56,62490.0,91.874,92.1856,91.874,92.1384,62490.0
2015-12-08 10:50:00,97.58,97.72,97.51,97.69,63178.0,92.1573,92.2895,92.0912,92.2612,63178.0
2015-12-08 11:00:00,97.7,97.98,97.63,97.84,75440.0,92.2706,92.5351,92.2045,92.4029,75440.0
2015-12-08 11:10:00,97.85,97.86,97.73,97.85,45813.0,92.4123,92.4218,92.299,92.4123,45813.0
2015-12-08 11:20:00,97.86,97.92,97.64,97.65,43930.0,92.4218,92.4784,92.214,92.2234,43930.0
2015-12-08 11:30:00,97.64,97.64,97.47,97.48,44231.0,92.214,92.214,92.0534,92.0629,44231.0
2015-12-08 11:40:00,97.45,97.61,97.45,97.57,29170.0,92.0345,92.1856,92.0345,92.1479,29170.0
2015-12-08 11:50:00,97.54,97.55,97.39,97.54,62493.0,92.1195,92.129,91.9779,92.1195,62493.0
2015-12-08 12:00:00,97.53,97.55,97.37,97.53,25341.0,92.1101,92.129,91.959,92.1101,25341.0
2015-12-08 12:10:00,97.53,97.59,97.38,97.44,26537.0,92.1101,92.1668,91.9684,92.0251,26537.0
2015-12-08 12:20:00,97.45,97.71,97.42,97.7,29559.0,92.0345,92.2801,92.0062,92.2706,29559.0
2015-12-08 12:30:00,97.7,97.7,97.53,97.58,32930.0,92.2706,92.2706,92.1101,92.1573,32930.0
2015-12-08 12:40:00,97.58,97.61,97.47,97.51,18116.0,92.1573,92.1856,92.0534,92.0912,18116.0
2015-12-08 12:50:00,97.5,97.81,97.5,97.8,49642.0,92.0818,92.3745,92.0818,92.3651,49642.0
2015-12-08 13:00:00,97.81,97.86,97.7,97.78,33319.0,92.3745,92.4218,92.2706,92.3462,33319.0
2015-12-08 13:10:00,97.78,97.87,97.75,97.75,50350.0,92.3462,92.4312,92.3179,92.3179,50350.0
2015-12-08 13:20:00,97.75,97.83,97.61,97.73,84652.0,92.3179,92.3934,92.1856,92.299,84652.0
2015-12-08 13:30:00,97.74,97.89,97.74,97.87,63195.0,92.3084,92.4501,92.3084,92.4312,63195.0
2015-12-08 13:40:00,97.84,97.93,97.81,97.82,51747.0,92.4029,92.4879,92.3745,92.384,51747.0
2015-12-08 13:50:00,97.81,98.11,97.78,98.03,63307.0,92.3745,92.6579,92.3462,92.5823,63307.0
2015-12-08 14:00:00,98.02,98.31,98.01,98.3,87610.0,92.5729,92.8467,92.5634,92.8373,87610.0
2015-12-08 14:10:00,98.28,98.37,98.27,98.34,71381.0,92.8184,92.9034,92.809,92.8751,71381.0
2015-12-08 14:20:00,98.33,98.35,98.19,98.26,77830.0,92.8656,92.8845,92.7334,92.7995,77830.0
2015-12-08 14:30:00,98.25,98.37,98.24,98.3,92604.0,92.7901,92.9034,92.7806,92.8373,92604.0
2015-12-08 14:40:00,98.3,98.49,98.2,98.38,93510.0,92.8373,93.0167,92.7429,92.9129,93510.0
2015-12-08 14:50:00,98.39,98.5,98.37,98.43,115477.0,92.9223,93.0262,92.9034,92.9601,115477.0
2015-12-08 15:00:00,98.43,98.57,98.32,98.55,122735.0,92.9601,93.0923,92.8562,93.0734,122735.0
2015-12-08 15:10:00,98.55,98.57,98.27,98.28,118970.0,93.0734,93.0923,92.809,92.8184,118970.0
2015-12-08 15:20:00,98.28,98.35,98.17,98.18,81288.0,92.8184,92.8845,92.7145,92.724,81288.0
2015-12-08 15:30:00,98.18,98.4,98.1,98.25,105404.0,92.724,92.9317,92.6484,92.7901,105404.0
2015-12-08 15:40:00,98.24,98.41,98.12,98.41,147336.0,92.7806,92.9412,92.6673,92.9412,147336.0
2015-12-08 15:50:00,98.4,98.46,98.15,98.21,354304.0,92.9317,92.9884,92.6956,92.7523,354304.0
2015-12-09 09:30:00,98.61,99.15,98.15,98.5,311757.0,93.1301,93.6401,92.6956,93.0262,311757.0
2015-12-09 09:40:00,98.53,99.02,98.52,99.0,135909.0,93.0545,93.5173,93.0451,93.4984,135909.0
2015-12-09 09:50:00,98.99,99.24,98.7,98.93,170005.0,93.489,93.7251,93.2151,93.4323,170005.0
2015-12-09 10:00:00,98.9,99.5,98.88,99.26,175503.0,93.404,93.9706,93.3851,93.744,175503.0
2015-12-09 10:10:00,99.25,99.66,99.25,99.58,147849.0,93.7345,94.1217,93.7345,94.0462,147849.0
2015-12-09 10:20:00,99.6,99.65,99.44,99.47,71385.0,94.0651,94.1123,93.9139,93.9423,71385.0
2015-12-09 10:30:00,99.47,99.9,99.47,99.74,131869.0,93.9423,94.3484,93.9423,94.1973,131869.0
2015-12-09 10:40:00,99.73,99.93,99.72,99.77,83712.0,94.1878,94.3767,94.1784,94.2256,83712.0
2015-12-09 10:50:00,99.78,99.85,99.68,99.76,86193.0,94.2351,94.3012,94.1406,94.2162,86193.0
2015-12-09 11:00:00,99.77,99.82,99.43,99.45,111299.0,94.2256,94.2728,93.9045,93.9234,111299.0
2015-12-09 11:10:00,99.46,99.6,99.24,99.28,109972.0,93.9328,94.0651,93.7251,93.7628,109972.0
2015-12-09 11:20:00,99.27,99.41,99.14,99.24,75713.0,93.7534,93.8856,93.6306,93.7251,75713.0
2015-12-09 11:30:00,99.24,99.4,99.14,99.22,93081.0,93.7251,93.8762,93.6306,93.7062,93081.0
2015-12-09 11:40:00,99.23,99.28,98.97,99.07,138770.0,93.7156,93.7628,93.4701,93.5645,138770.0
2015-12-09 11:50:00,99.07,99.22,98.88,99.02,99702.0,93.5645,93.7062,93.3851,93.5173,99702.0
2015-12-09 12:00:00,99.01,99.17,99.0,99.12,63865.0,93.5078,93.659,93.4984,93.6117,63865.0
2015-12-09 12:10:00,99.13,99.14,98.82,98.88,59676.0,93.6212,93.6306,93.3284,93.3851,59676.0
2015-12-09 12:20:00,98.86,98.88,98.56,98.62,116139.0,93.3662,93.3851,93.0829,93.1395,116139.0
2015-12-09 12:30:00,98.62,98.62,98.27,98.29,91558.0,93.1395,93.1395,92.809,92.8279,91558.0
2015-12-09 12:40:00,98.3,98.42,98.15,98.4,76713.0,92.8373,92.9506,92.6956,92.9317,76713.0
2015-12-09 12:50:00,98.38,98.39,98.06,98.12,77351.0,92.9129,92.9223,92.6106,92.6673,77351.0
2015-12-09 13:00:00,98.09,98.33,97.75,98.12,71697.0,92.639,92.8656,92.3179,92.6673,71697.0
2015-12-09 13:10:00,98.09,98.31,98.0,98.11,64415.0,92.639,92.8467,92.554,92.6579,64415.0
2015-12-09 13:20:00,98.08,98.22,97.96,98.08,75239.0,92.6295,92.7617,92.5162,92.6295,75239.0
2015-12-09 13:30:00,98.11,98.12,97.87,97.97,74541.0,92.6579,92.6673,92.4312,92.5256,74541.0
2015-12-09 13:40:00,97.97,98.08,97.69,97.93,65438.0,92.5256,92.6295,92.2612,92.4879,65438.0
2015-12-09 13:50:00,97.96,98.19,97.96,98.01,72546.0,92.5162,92.7334,92.5162,92.5634,72546.0
2015-12-09 14:00:00,98.03,98.06,97.88,97.88,51659.0,92.5823,92.6106,92.4406,92.4406,51659.0
2015-12-09 14:10:00,97.9,98.01,97.77,97.81,63729.0,92.4595,92.5634,92.3368,92.3745,63729.0
2015-12-09 14:20:00,97.8,97.82,97.64,97.7,76322.0,92.3651,92.384,92.214,92.2706,76322.0
2015-12-09 14:30:00,97.71,97.75,97.54,97.71,61490.0,92.2801,92.3179,92.1195,92.2801,61490.0
2015-12-09 14:40:00,97.71,97.77,97.51,97.58,60255.0,92.2801,92.3368,92.0912,92.1573,60255.0
2015-12-09 14:50:00,97.58,97.66,97.49,97.58,70490.0,92.1573,92.2329,92.0723,92.1573,70490.0
2015-12-09 15:00:00,97.56,97.82,97.52,97.73,73320.0,92.1384,92.384,92.1006,92.299,73320.0
2015-12-09 15:10:00,97.74,97.75,97.53,97.61,92759.0,92.3084,92.3179,92.1101,92.1856,92759.0
2015-12-09 15:20:00,97.63,97.92,97.56,97.83,116722.0,92.2045,92.4784,92.1384,92.3934,116722.0
2015-12-09 15:30:00,97.84,98.1,97.84,97.97,139539.0,92.4029,92.6484,92.4029,92.5256,139539.0
2015-12-09 15:40:00,97.96,98.0,97.71,97.72,170854.0,92.5162,92.554,92.2801,92.2895,170854.0
2015-12-09 15:50:00,97.71,97.85,97.67,97.77,269756.0,92.2801,92.4123,92.2423,92.3368,269756.0
2015-12-10 09:30:00,98.12,98.12,97.45,97.67,98931.0,92.6673,92.6673,92.0345,92.2423,98931.0
2015-12-10 09:40:00,97.7,97.91,97.68,97.68,67640.0,92.2706,92.469,92.2518,92.2518,67640.0
2015-12-10 09:50:00,97.69,97.83,97.54,97.58,49056.0,92.2612,92.3934,92.1195,92.1573,49056.0
2015-12-10 10:00:00,97.57,97.77,97.55,97.55,67987.0,92.1479,92.3368,92.129,92.129,67987.0
2015-12-10 10:10:00,97.56,98.02,97.46,97.99,76195.0,92.1384,92.5729,92.044,92.5445,76195.0
2015-12-10 10:20:00,97.99,98.31,97.97,98.13,78686.0,92.5445,92.8467,92.5256,92.6767,78686.0
2015-12-10 10:30:00,98.13,98.43,98.05,98.42,63112.0,92.6767,92.9601,92.6012,92.9506,63112.0
2015-12-10 10:40:00,98.42,98.61,98.38,98.47,61762.0,92.9506,93.1301,92.9129,92.9979,61762.0
2015-12-10 10:50:00,98.47,98.55,98.32,98.33,59645.0,92.9979,93.0734,92.8562,92.8656,59645.0
2015-12-10 11:00:00,98.31,98.37,98.25,98.27,31295.0,92.8467,92.9034,92.7901,92.809,31295.0
2015-12-10 11:10:00,98.27,98.37,98.23,98.36,52880.0,92.809,92.9034,92.7712,92.894,52880.0
2015-12-10 11:20:00,98.35,98.5,98.35,98.35,53995.0,92.8845,93.0262,92.8845,92.8845,53995.0
2015-12-10 11:30:00,98.35,98.35,98.22,98.26,69497.0,92.8845,92.8845,92.7617,92.7995,69497.0
2015-12-10 11:40:00,98.25,98.28,98.03,98.16,42683.0,92.7901,92.8184,92.5823,92.7051,42683.0
2015-12-10 11:50:00,98.13,98.17,98.01,98.11,41817.0,92.6767,92.7145,92.5634,92.6579,41817.0
2015-12-10 12:00:00,98.13,98.2,97.96,97.96,55681.0,92.6767,92.7429,92.5162,92.5162,55681.0
2015-12-10 12:10:00,97.96,97.96,97.86,97.9,54596.0,92.5162,92.5162,92.4218,92.4595,54596.0
2015-12-10 12:20:00,97.91,97.99,97.8,97.99,35936.0,92.469,92.5445,92.3651,92.5445,35936.0
2015-12-10 12:30:00,98.0,98.0,97.81,97.85,35257.0,92.554,92.554,92.3745,92.4123,35257.0
2015-12-10 12:40:00,97.86,98.03,97.81,98.01,47706.0,92.4218,92.5823,92.3745,92.5634,47706.0
2015-12-10 12:50:00,98.01,98.26,98.0,98.19,49806.0,92.5634,92.7995,92.554,92.7334,49806.0
2015-12-10 13:00:00,98.21,98.22,98.03,98.09,40693.0,92.7523,92.7617,92.5823,92.639,40693.0
2015-12-10 13:10:00,98.11,98.19,98.02,98.12,56795.0,92.6579,92.7334,92.5729,92.6673,56795.0
2015-12-10 13:20:00,98.1,98.24,98.07,98.09,27278.0,92.6484,92.7806,92.6201,92.639,27278.0
2015-12-10 13:30:00,98.08,98.26,98.08,98.26,33272.0,92.6295,92.7995,92.6295,92.7995,33272.0
2015-12-10 13:40:00,98.23,98.26,98.14,98.23,41141.0,92.7712,92.7995,92.6862,92.7712,41141.0
2015-12-10 13:50:00,98.22,98.25,98.08,98.08,29317.0,92.7617,92.7901,92.6295,92.6295,29317.0
2015-12-10 14:00:00,98.09,98.22,98.05,98.19,31715.0,92.639,92.7617,92.6012,92.7334,31715.0
2015-12-10 14:10:00,98.2,98.28,98.08,98.27,33666.0,92.7429,92.8184,92.6295,92.809,33666.0
2015-12-10 14:20:00,98.26,98.57,98.24,98.56,54813.0,92.7995,93.0923,92.7806,93.0829,54813.0
2015-12-10 14:30:00,98.57,98.57,98.41,98.45,59190.0,93.0923,93.0923,92.9412,92.979,59190.0
2015-12-10 14:40:00,98.46,98.66,98.46,98.48,45680.0,92.9884,93.1773,92.9884,93.0073,45680.0
2015-12-10 14:50:00,98.48,98.48,98.3,98.36,48312.0,93.0073,93.0073,92.8373,92.894,48312.0
2015-12-10 15:00:00,98.37,98.42,98.07,98.08,53355.0,92.9034,92.9506,92.6201,92.6295,53355.0
2015-12-10 15:10:00,98.06,98.14,97.81,97.87,71734.0,92.6106,92.6862,92.3745,92.4312,71734.0
2015-12-10 15:20:00,97.88,97.95,97.76,97.92,72441.0,92.4406,92.5067,92.3273,92.4784,72441.0
2015-12-10 15:30:00,97.91,97.93,97.78,97.87,58061.0,92.469,92.4879,92.3462,92.4312,58061.0
2015-12-10 15:40:00,97.87,98.01,97.7,97.75,98443.0,92.4312,92.5634,92.2706,92.3179,98443.0
2015-12-10 15:50:00,97.74,97.79,97.53,97.61,303549.0,92.3084,92.3556,92.1101,92.1856,303549.0
2015-12-11 09:30:00,96.12,96.68,96.05,96.44,283508.0,90.7784,91.3073,90.7123,91.0807,283508.0
2015-12-11 09:40:00,96.42,96.56,96.22,96.27,129821.0,91.0618,91.194,90.8729,90.9201,129821.0
2015-12-11 09:50:00,96.25,96.29,96.13,96.18,104950.0,90.9012,90.939,90.7879,90.8351,104950.0
2015-12-11 10:00:00,96.17,96.5,96.11,96.2,87073.0,90.8257,91.1373,90.769,90.854,87073.0
2015-12-11 10:10:00,96.19,96.45,96.15,96.33,108777.0,90.8446,91.0901,90.8068,90.9768,108777.0
2015-12-11 10:20:00,96.32,96.42,96.16,96.38,50296.0,90.9673,91.0618,90.8162,91.024,50296.0
2015-12-11 10:30:00,96.38,96.55,96.04,96.13,61607.0,91.024,91.1846,90.7029,90.7879,61607.0
2015-12-11 10:40:00,96.15,96.21,96.05,96.13,60885.0,90.8068,90.8634,90.7123,90.7879,60885.0
2015-12-11 10:50:00,96.11,96.16,95.88,95.9,71683.0,90.769,90.8162,90.5518,90.5707,71683.0
2015-12-11 11:00:00,95.89,96.07,95.83,95.86,97477.0,90.5612,90.7312,90.5046,90.5329,97477.0
2015-12-11 11:10:00,95.84,95.9,95.65,95.84,90428.0,90.514,90.5707,90.3346,90.514,90428.0
2015-12-11 11:20:00,95.82,95.97,95.57,95.63,44028.0,90.4951,90.6368,90.259,90.3157,44028.0
2015-12-11 11:30:00,95.62,95.69,95.41,95.62,105978.0,90.3062,90.3723,90.1079,90.3062,105978.0
2015-12-11 11:40:00,95.63,95.83,95.63,95.71,44478.0,90.3157,90.5046,90.3157,90.3912,44478.0
2015-12-11 11:50:00,95.7,95.75,95.58,95.59,65667.0,90.3818,90.429,90.2685,90.2779,65667.0
2015-12-11 12:00:00,95.6,95.61,95.4,95.42,65696.0,90.2873,90.2968,90.0985,90.1173,65696.0
2015-12-11 12:10:00,95.43,95.52,95.21,95.3,69026.0,90.1268,90.2118,89.919,90.004,69026.0
2015-12-11 12:20:00,95.33,95.4,95.14,95.33,107846.0,90.0323,90.0985,89.8529,90.0323,107846.0
2015-12-11 12:30:00,95.33,95.44,95.27,95.36,41749.0,90.0323,90.1362,89.9757,90.0607,41749.0
2015-12-11 12:40:00,95.34,95.43,95.25,95.28,49384.0,90.0418,90.1268,89.9568,89.9851,49384.0
2015-12-11 12:50:00,95.28,95.44,95.17,95.42,32672.0,89.9851,90.1362,89.8812,90.1173,32672.0
2015-12-11 13:00:00,95.46,95.6,95.39,95.46,77193.0,90.1551,90.2873,90.089,90.1551,77193.0
2015-12-11 13:10:00,95.45,95.69,95.39,95.6,81558.0,90.1457,90.3723,90.089,90.2873,81558.0
2015-12-11 13:20:00,95.6,95.63,95.28,95.3,60986.0,90.2873,90.3157,89.9851,90.004,60986.0
2015-12-11 13:30:00,95.29,95.41,95.26,95.41,49655.0,89.9946,90.1079,89.9662,90.1079,49655.0
2015-12-11 13:40:00,95.41,95.58,95.35,95.46,61126.0,90.1079,90.2685,90.0512,90.1551,61126.0
2015-12-11 13:50:00,95.45,95.61,95.43,95.43,49653.0,90.1457,90.2968,90.1268,90.1268,49653.0
2015-12-11 14:00:00,95.43,95.58,95.42,95.57,54246.0,90.1268,90.2685,90.1173,90.259,54246.0
2015-12-11 14:10:00,95.57,95.79,95.54,95.74,65192.0,90.259,90.4668,90.2307,90.4196,65192.0
2015-12-11 14:20:00,95.72,95.73,95.37,95.43,64956.0,90.4007,90.4101,90.0701,90.1268,64956.0
2015-12-11 14:30:00,95.43,95.55,95.37,95.5,63599.0,90.1268,90.2401,90.0701,90.1929,63599.0
2015-12-11 14:40:00,95.51,95.51,95.3,95.3,62453.0,90.2023,90.2023,90.004,90.004,62453.0
2015-12-11 14:50:00,95.3,95.36,95.22,95.24,71326.0,90.004,90.0607,89.9285,89.9473,71326.0
2015-12-11 15:00:00,95.24,95.29,94.84,94.88,149721.0,89.9473,89.9946,89.5696,89.6074,149721.0
2015-12-11 15:10:00,94.89,95.1,94.71,94.71,126373.0,89.6168,89.8151,89.4468,89.4468,126373.0
2015-12-11 15:20:00,94.7,94.78,94.53,94.7,237019.0,89.4374,89.5129,89.2768,89.4374,237019.0
2015-12-11 15:30:00,94.68,94.81,94.6,94.64,232571.0,89.4185,89.5412,89.3429,89.3807,232571.0
2015-12-11 15:40:00,94.66,94.79,94.5,94.78,184855.0,89.3996,89.5224,89.2485,89.5129,184855.0
2015-12-11 15:50:00,94.79,94.87,94.58,94.8,283127.0,89.5224,89.5979,89.324,89.5318,283127.0
2015-12-14 09:30:00,95.08,95.38,94.9,95.13,133707.0,89.7962,90.0796,89.6262,89.8435,133707.0
2015-12-14 09:40:00,95.09,95.18,94.87,95.17,78614.0,89.8057,89.8907,89.5979,89.8812,78614.0
2015-12-14 09:50:00,95.16,95.44,95.11,95.16,90050.0,89.8718,90.1362,89.8246,89.8718,90050.0
2015-12-14 10:00:00,95.15,95.87,95.14,95.72,102310.0,89.8624,90.5423,89.8529,90.4007,102310.0
2015-12-14 10:10:00,95.73,96.29,94.77,95.53,159611.0,90.4101,90.939,89.5035,90.2212,159611.0
2015-12-14 10:20:00,95.51,95.61,95.04,95.14,76164.0,90.2023,90.2968,89.7585,89.8529,76164.0
2015-12-14 10:30:00,95.15,95.54,95.07,95.5,60938.0,89.8624,90.2307,89.7868,90.1929,60938.0
2015-12-14 10:40:00,95.52,95.64,95.39,95.39,64140.0,90.2118,90.3251,90.089,90.089,64140.0
2015-12-14 10:50:00,95.39,95.47,95.15,95.23,89581.0,90.089,90.1646,89.8624,89.9379,89581.0
2015-12-14 11:00:00,95.23,95.27,94.95,94.98,56566.0,89.9379,89.9757,89.6735,89.7018,56566.0
2015-12-14 11:10:00,94.98,95.06,94.78,94.91,80899.0,89.7018,89.7774,89.5129,89.6357,80899.0
2015-12-14 11:20:00,94.92,95.1,94.85,94.93,62726.0,89.6451,89.8151,89.579,89.6546,62726.0
2015-12-14 11:30:00,94.92,94.92,94.7,94.86,78126.0,89.6451,89.6451,89.4374,89.5885,78126.0
2015-12-14 11:40:00,94.86,95.04,94.73,94.83,127325.0,89.5885,89.7585,89.4657,89.5601,127325.0
2015-12-14 11:50:00,94.84,95.29,94.78,95.24,69233.0,89.5696,89.9946,89.5129,89.9473,69233.0
2015-12-14 12:00:00,95.25,95.5,95.14,95.48,63265.0,89.9568,90.1929,89.8529,90.174,63265.0
2015-12-14 12:10:00,95.49,95.58,95.32,95.52,68893.0,90.1835,90.2685,90.0229,90.2118,68893.0
2015-12-14 12:20:00,95.54,95.59,95.36,95.59,89292.0,90.2307,90.2779,90.0607,90.2779,89292.0
2015-12-14 12:30:00,95.6,95.68,95.48,95.5,43405.0,90.2873,90.3629,90.174,90.1929,43405.0
2015-12-14 12:40:00,95.49,95.54,95.26,95.26,30896.0,90.1835,90.2307,89.9662,89.9662,30896.0
2015-12-14 12:50:00,95.28,95.84,95.28,95.79,49177.0,89.9851,90.514,89.9851,90.4668,49177.0
2015-12-14 13:00:00,95.76,95.93,95.64,95.71,60975.0,90.4385,90.599,90.3251,90.3912,60975.0
2015-12-14 13:10:00,95.73,95.77,95.45,95.5,28703.0,90.4101,90.4479,90.1457,90.1929,28703.0
2015-12-14 13:20:00,95.49,95.67,95.49,95.67,54132.0,90.1835,90.3535,90.1835,90.3535,54132.0
2015-12-14 13:30:00,95.66,95.73,95.47,95.49,59592.0,90.344,90.4101,90.1646,90.1835,59592.0
2015-12-14 13:40:00,95.47,95.52,95.3,95.44,26536.0,90.1646,90.2118,90.004,90.1362,26536.0
2015-12-14 13:50:00,95.43,95.53,95.38,95.51,31959.0,90.1268,90.2212,90.0796,90.2023,31959.0
2015-12-14 14:00:00,95.53,95.55,95.29,95.48,50361.0,90.2212,90.2401,89.9946,90.174,50361.0
2015-12-14 14:10:00,95.48,95.63,95.36,95.57,54313.0,90.174,90.3157,90.0607,90.259,54313.0
2015-12-14 14:20:00,95.59,95.59,95.38,95.44,54787.0,90.2779,90.2779,90.0796,90.1362,54787.0
2015-12-14 14:30:00,95.45,95.67,95.32,95.63,46681.0,90.1457,90.3535,90.0229,90.3157,46681.0
2015-12-14 14:40:00,95.65,95.92,95.59,95.89,51420.0,90.3346,90.5896,90.2779,90.5612,51420.0
2015-12-14 14:50:00,95.88,96.1,95.84,95.91,74925.0,90.5518,90.7596,90.514,90.5801,74925.0
2015-12-14 15:00:00,95.9,95.92,95.62,95.7,74820.0,90.5707,90.5896,90.3062,90.3818,74820.0
2015-12-14 15:10:00,95.67,95.86,95.62,95.81,59968.0,90.3535,90.5329,90.3062,90.4857,59968.0
2015-12-14 15:20:00,95.82,95.9,95.73,95.85,53223.0,90.4951,90.5707,90.4101,90.5235,53223.0
2015-12-14 15:30:00,95.84,96.12,95.82,95.97,142459.0,90.514,90.7784,90.4951,90.6368,142459.0
2015-12-14 15:40:00,95.96,96.14,95.73,96.12,120779.0,90.6273,90.7973,90.4101,90.7784,120779.0
2015-12-14 15:50:00,96.11,96.31,96.03,96.29,250604.0,90.769,90.9579,90.6934,90.939,250604.0
2015-12-15 09:30:00,97.34,98.13,97.28,98.05,339386.0,91.9306,92.6767,91.874,92.6012,339386.0
2015-12-15 09:40:00,98.06,98.44,98.06,98.42,172430.0,92.6106,92.9695,92.6106,92.9506,172430.0
2015-12-15 09:50:00,98.45,98.64,98.44,98.62,112853.0,92.979,93.1584,92.9695,93.1395,112853.0
2015-12-15 10:00:00,98.63,98.73,98.49,98.57,152184.0,93.149,93.2434,93.0167,93.0923,152184.0
2015-12-15 10:10:00,98.58,98.62,98.27,98.39,118069.0,93.1017,93.1395,92.809,92.9223,118069.0
2015-12-15 10:20:00,98.41,98.54,98.34,98.42,106059.0,92.9412,93.064,92.8751,92.9506,106059.0
2015-12-15 10:30:00,98.41,98.44,98.25,98.44,67305.0,92.9412,92.9695,92.7901,92.9695,67305.0
2015-12-15 10:40:00,98.44,98.84,98.41,98.84,86738.0,92.9695,93.3473,92.9412,93.3473,86738.0
2015-12-15 10:50:00,98.83,98.84,98.69,98.75,80855.0,93.3378,93.3473,93.2056,93.2623,80855.0
2015-12-15 11:00:00,98.76,98.83,98.67,98.78,59374.0,93.2717,93.3378,93.1867,93.2906,59374.0
2015-12-15 11:10:00,98.78,98.86,98.69,98.8,60167.0,93.2906,93.3662,93.2056,93.3095,60167.0
2015-12-15 11:20:00,98.79,98.83,98.71,98.76,57267.0,93.3001,93.3378,93.2245,93.2717,57267.0
2015-12-15 11:30:00,98.74,98.84,98.44,98.44,43084.0,93.2528,93.3473,92.9695,92.9695,43084.0
2015-12-15 11:40:00,98.44,98.46,98.21,98.21,82128.0,92.9695,92.9884,92.7523,92.7523,82128.0
2015-12-15 11:50:00,98.23,98.4,98.23,98.36,77479.0,92.7712,92.9317,92.7712,92.894,77479.0
2015-12-15 12:00:00,98.36,98.57,98.33,98.49,44391.0,92.894,93.0923,92.8656,93.0167,44391.0
2015-12-15 12:10:00,98.52,98.52,98.29,98.29,110450.0,93.0451,93.0451,92.8279,92.8279,110450.0
2015-12-15 12:20:00,98.29,98.36,98.27,98.27,114915.0,92.8279,92.894,92.809,92.809,114915.0
2015-12-15 12:30:00,98.27,98.69,98.27,98.67,71217.0,92.809,93.2056,92.809,93.1867,71217.0
2015-12-15 12:40:00,98.67,98.67,98.53,98.61,26048.0,93.1867,93.1867,93.0545,93.1301,26048.0
2015-12-15 12:50:00,98.61,98.75,98.5,98.68,42197.0,93.1301,93.2623,93.0262,93.1962,42197.0
2015-12-15 13:00:00,98.68,98.71,98.46,98.46,40114.0,93.1962,93.2245,92.9884,92.9884,40114.0
2015-12-15 13:10:00,98.46,98.56,98.43,98.48,41212.0,92.9884,93.0829,92.9601,93.0073,41212.0
2015-12-15 13:20:00,98.48,98.52,98.4,98.4,45841.0,93.0073,93.0451,92.9317,92.9317,45841.0
2015-12-15 13:30:00,98.4,98.5,98.38,98.49,30677.0,92.9317,93.0262,92.9129,93.0167,30677.0
2015-12-15 13:40:00,98.48,98.57,98.46,98.52,40269.0,93.0073,93.0923,92.9884,93.0451,40269.0
2015-12-15 13:50:00,98.53,98.72,98.53,98.65,46463.0,93.0545,93.234,93.0545,93.1678,46463.0
2015-12-15 14:00:00,98.66,98.72,98.53,98.58,34109.0,93.1773,93.234,93.0545,93.1017,34109.0
2015-12-15 14:10:00,98.58,98.65,98.54,98.57,64736.0,93.1017,93.1678,93.064,93.0923,64736.0
2015-12-15 14:20:00,98.59,98.59,98.46,98.54,70094.0,93.1112,93.1112,92.9884,93.064,70094.0
2015-12-15 14:30:00,98.54,98.57,98.49,98.5,67908.0,93.064,93.0923,93.0167,93.0262,67908.0
2015-12-15 14:40:00,98.5,98.55,98.5,98.51,66194.0,93.0262,93.0734,93.0262,93.0356,66194.0
2015-12-15 14:50:00,98.5,98.56,98.45,98.47,69243.0,93.0262,93.0829,92.979,92.9979,69243.0
2015-12-15 15:00:00,98.47,98.5,98.42,98.46,144463.0,92.9979,93.0262,92.9506,92.9884,144463.0
2015-12-15 15:10:00,98.45,98.45,98.35,98.43,142303.0,92.979,92.979,92.8845,92.9601,142303.0
2015-12-15 15:20:00,98.43,98.45,98.33,98.37,102036.0,92.9601,92.979,92.8656,92.9034,102036.0
2015-12-15 15:30:00,98.37,98.38,98.15,98.35,134941.0,92.9034,92.9129,92.6956,92.8845,134941.0
2015-12-15 15:40:00,98.36,98.5,98.28,98.47,129094.0,92.894,93.0262,92.8184,92.9979,129094.0
2015-12-15 15:50:00,98.46,98.47,98.33,98.42,383426.0,92.9884,92.9979,92.8656,92.9506,383426.0
2015-12-16 09:30:00,99.65,99.89,99.5,99.7,226300.0,94.1123,94.3389,93.9706,94.1595,226300.0
2015-12-16 09:40:00,99.65,99.72,99.58,99.61,156976.0,94.1123,94.1784,94.0462,94.0745,156976.0
2015-12-16 09:50:00,99.61,99.62,99.39,99.47,142777.0,94.0745,94.0839,93.8667,93.9423,142777.0
2015-12-16 10:00:00,99.47,99.59,99.15,99.15,99994.0,93.9423,94.0556,93.6401,93.6401,99994.0
2015-12-16 10:10:00,99.09,99.12,98.9,99.04,77333.0,93.5834,93.6117,93.404,93.5362,77333.0
2015-12-16 10:20:00,99.06,99.11,99.0,99.0,67919.0,93.5551,93.6023,93.4984,93.4984,67919.0
2015-12-16 10:30:00,99.0,99.04,98.93,99.01,91242.0,93.4984,93.5362,93.4323,93.5078,91242.0
2015-12-16 10:40:00,98.98,99.06,98.97,99.03,77159.0,93.4795,93.5551,93.4701,93.5267,77159.0
2015-12-16 10:50:00,99.03,99.06,98.99,99.01,48678.0,93.5267,93.5551,93.489,93.5078,48678.0
2015-12-16 11:00:00,99.0,99.07,98.98,98.98,177100.0,93.4984,93.5645,93.4795,93.4795,177100.0
2015-12-16 11:10:00,98.99,99.04,98.97,98.97,83667.0,93.489,93.5362,93.4701,93.4701,83667.0
2015-12-16 11:20:00,98.97,99.04,98.93,99.01,66822.0,93.4701,93.5362,93.4323,93.5078,66822.0
2015-12-16 11:30:00,99.0,99.12,99.0,99.0,48668.0,93.4984,93.6117,93.4984,93.4984,48668.0
2015-12-16 11:40:00,99.0,99.07,99.0,99.06,46362.0,93.4984,93.5645,93.4984,93.5551,46362.0
2015-12-16 11:50:00,99.06,99.12,98.99,99.06,33123.0,93.5551,93.6117,93.489,93.5551,33123.0
2015-12-16 12:00:00,99.08,99.24,99.08,99.11,27753.0,93.574,93.7251,93.574,93.6023,27753.0
2015-12-16 12:10:00,99.12,99.21,99.1,99.15,74302.0,93.6117,93.6967,93.5928,93.6401,74302.0
2015-12-16 12:20:00,99.14,99.21,99.1,99.16,39215.0,93.6306,93.6967,93.5928,93.6495,39215.0
2015-12-16 12:30:00,99.17,99.21,99.1,99.18,34241.0,93.659,93.6967,93.5928,93.6684,34241.0
2015-12-16 12:40:00,99.17,99.29,99.16,99.22,68926.0,93.659,93.7723,93.6495,93.7062,68926.0
2015-12-16 12:50:00,99.2,99.25,99.02,99.06,88045.0,93.6873,93.7345,93.5173,93.5551,88045.0
2015-12-16 13:00:00,99.07,99.17,98.99,99.08,48314.0,93.5645,93.659,93.489,93.574,48314.0
2015-12-16 13:10:00,99.08,99.12,99.04,99.06,47464.0,93.574,93.6117,93.5362,93.5551,47464.0
2015-12-16 13:20:00,99.07,99.26,99.07,99.25,32688.0,93.5645,93.744,93.5645,93.7345,32688.0
2015-12-16 13:30:00,99.25,99.3,99.25,99.27,68469.0,93.7345,93.7817,93.7345,93.7534,68469.0
2015-12-16 13:40:00,99.26,99.48,99.25,99.46,68232.0,93.744,93.9517,93.7345,93.9328,68232.0
2015-12-16 13:50:00,99.46,99.59,99.29,99.5,80658.0,93.9328,94.0556,93.7723,93.9706,80658.0
2015-12-16 14:00:00,99.5,100.02,98.89,99.72,225066.0,93.9706,94.4617,93.3945,94.1784,225066.0
2015-12-16 14:10:00,99.72,99.79,99.38,99.52,74368.0,94.1784,94.2445,93.8573,93.9895,74368.0
2015-12-16 14:20:00,99.46,99.6,99.17,99.27,120136.0,93.9328,94.0651,93.659,93.7534,120136.0
2015-12-16 14:30:00,99.24,99.43,98.96,99.25,69428.0,93.7251,93.9045,93.4606,93.7345,69428.0
2015-12-16 14:40:00,99.24,99.47,99.12,99.37,60646.0,93.7251,93.9423,93.6117,93.8478,60646.0
2015-12-16 14:50:00,99.39,100.0,99.39,99.91,85630.0,93.8667,94.4428,93.8667,94.3578,85630.0
2015-12-16 15:00:00,99.92,99.96,99.67,99.72,109313.0,94.3673,94.4051,94.1312,94.1784,109313.0
2015-12-16 15:10:00,99.73,99.91,99.72,99.86,91405.0,94.1878,94.3578,94.1784,94.3106,91405.0
2015-12-16 15:20:00,99.87,100.08,99.87,100.04,98998.0,94.3201,94.5184,94.3201,94.4806,98998.0
2015-12-16 15:30:00,100.03,100.29,99.96,100.2,165252.0,94.4712,94.7167,94.4051,94.6317,165252.0
2015-12-16 15:40:00,100.21,100.25,100.04,100.11,213978.0,94.6412,94.6789,94.4806,94.5467,213978.0
2015-12-16 15:50:00,100.1,100.23,99.99,100.0,377006.0,94.5373,94.66,94.4334,94.4428,377006.0
2015-12-17 09:30:00,100.54,100.8,100.25,100.28,238582.0,94.9528,95.1984,94.6789,94.7073,238582.0
2015-12-17 09:40:00,100.32,100.38,100.06,100.13,121770.0,94.745,94.8017,94.4995,94.5656,121770.0
2015-12-17 09:50:00,100.13,100.38,100.05,100.35,53447.0,94.5656,94.8017,94.49,94.7734,53447.0
2015-12-17 10:00:00,100.35,100.36,100.1,100.16,70173.0,94.7734,94.7828,94.5373,94.5939,70173.0
2015-12-17 10:10:00,100.16,100.27,99.9,99.94,109997.0,94.5939,94.6978,94.3484,94.3862,109997.0
2015-12-17 10:20:00,99.92,100.2,99.91,100.2,94371.0,94.3673,94.6317,94.3578,94.6317,94371.0
2015-12-17 10:30:00,100.2,100.28,100.1,100.13,49790.0,94.6317,94.7073,94.5373,94.5656,49790.0
2015-12-17 10:40:00,100.13,100.15,99.94,99.95,128514.0,94.5656,94.5845,94.3862,94.3956,128514.0
2015-12-17 10:50:00,99.95,99.97,99.8,99.92,154702.0,94.3956,94.4145,94.2539,94.3673,154702.0
2015-12-17 11:00:00,99.91,100.07,99.81,99.86,73184.0,94.3578,94.5089,94.2634,94.3106,73184.0
2015-12-17 11:10:00,99.84,99.96,99.58,99.59,93407.0,94.2917,94.4051,94.0462,94.0556,93407.0
2015-12-17 11:20:00,99.58,99.59,99.43,99.57,78064.0,94.0462,94.0556,93.9045,94.0367,78064.0
2015-12-17 11:30:00,99.55,99.9,99.42,99.81,51603.0,94.0178,94.3484,93.8951,94.2634,51603.0
2015-12-17 11:40:00,99.81,99.89,99.74,99.87,52825.0,94.2634,94.3389,94.1973,94.3201,52825.0
2015-12-17 11:50:00,99.89,100.0,99.72,99.74,46848.0,94.3389,94.4428,94.1784,94.1973,46848.0
2015-12-17 12:00:00,99.75,99.78,99.53,99.78,77654.0,94.2067,94.2351,93.9989,94.2351,77654.0
2015-12-17 12:10:00,99.79,99.92,99.79,99.92,69996.0,94.2445,94.3673,94.2445,94.3673,69996.0
2015-12-17 12:20:00,99.93,99.93,99.85,99.86,66963.0,94.3767,94.3767,94.3012,94.3106,66963.0
2015-12-17 12:30:00,99.86,100.0,99.75,99.78,72030.0,94.3106,94.4428,94.2067,94.2351,72030.0
2015-12-17 12:40:00,99.78,99.78,99.57,99.59,61553.0,94.2351,94.2351,94.0367,94.0556,61553.0
2015-12-17 12:50:00,99.57,99.76,99.53,99.74,67655.0,94.0367,94.2162,93.9989,94.1973,67655.0
2015-12-17 13:00:00,99.74,99.84,99.67,99.82,63150.0,94.1973,94.2917,94.1312,94.2728,63150.0
2015-12-17 13:10:00,99.83,99.95,99.8,99.85,65468.0,94.2823,94.3956,94.2539,94.3012,65468.0
2015-12-17 13:20:00,99.85,100.08,99.78,99.88,50862.0,94.3012,94.5184,94.2351,94.3295,50862.0
2015-12-17 13:30:00,99.89,99.92,99.73,99.84,28168.0,94.3389,94.3673,94.1878,94.2917,28168.0
2015-12-17 13:40:00,99.84,100.01,99.84,99.93,36621.0,94.2917,94.4523,94.2917,94.3767,36621.0
2015-12-17 13:50:00,99.93,99.93,99.83,99.85,40312.0,94.3767,94.3767,94.2823,94.3012,40312.0
2015-12-17 14:00:00,99.85,99.86,99.63,99.64,45571.0,94.3012,94.3106,94.0934,94.1028,45571.0
2015-12-17 14:10:00,99.64,99.8,99.55,99.79,76443.0,94.1028,94.2539,94.0178,94.2445,76443.0
2015-12-17 14:20:00,99.76,99.8,99.66,99.7,76441.0,94.2162,94.2539,94.1217,94.1595,76441.0
2015-12-17 14:30:00,99.7,99.7,99.6,99.63,78431.0,94.1595,94.1595,94.0651,94.0934,78431.0
2015-12-17 14:40:00,99.62,99.62,99.44,99.47,99015.0,94.0839,94.0839,93.9139,93.9423,99015.0
2015-12-17 14:50:00,99.46,99.59,99.45,99.54,95196.0,93.9328,94.0556,93.9234,94.0084,95196.0
2015-12-17 15:00:00,99.54,99.63,99.45,99.57,103692.0,94.0084,94.0934,93.9234,94.0367,103692.0
2015-12-17 15:10:00,99.57,99.66,99.47,99.49,83856.0,94.0367,94.1217,93.9423,93.9612,83856.0
2015-12-17 15:20:00,99.49,99.67,99.39,99.61,122164.0,93.9612,94.1312,93.8667,94.0745,122164.0
2015-12-17 15:30:00,99.6,99.83,99.54,99.59,109588.0,94.0651,94.2823,94.0084,94.0556,109588.0
2015-12-17 15:40:00,99.58,99.67,99.54,99.56,138636.0,94.0462,94.1312,94.0084,94.0273,138636.0
2015-12-17 15:50:00,99.56,99.61,99.26,99.32,584541.0,94.0273,94.0745,93.744,93.8006,584541.0
2015-12-18 09:30:00,98.64,98.93,97.91,98.02,565655.0,93.1584,93.4323,92.469,92.5729,565655.0
2015-12-18 09:40:00,98.02,98.08,97.58,97.91,185846.0,92.5729,92.6295,92.1573,92.469,185846.0
2015-12-18 09:50:00,97.91,97.95,97.51,97.67,143546.0,92.469,92.5067,92.0912,92.2423,143546.0
2015-12-18 10:00:00,97.69,97.85,97.16,97.16,111675.0,92.2612,92.4123,91.7607,91.7607,111675.0
2015-12-18 10:10:00,97.16,97.2,96.76,96.76,148206.0,91.7607,91.7984,91.3829,91.3829,148206.0
2015-12-18 10:20:00,96.79,96.94,96.79,96.87,120624.0,91.4112,91.5529,91.4112,91.4868,120624.0
2015-12-18 10:30:00,96.86,96.92,96.52,96.61,181720.0,91.4773,91.534,91.1562,91.2412,181720.0
2015-12-18 10:40:00,96.61,96.81,96.54,96.68,59546.0,91.2412,91.4301,91.1751,91.3073,59546.0
2015-12-18 10:50:00,96.7,97.08,96.69,97.07,78996.0,91.3262,91.6851,91.3168,91.6757,78996.0
2015-12-18 11:00:00,97.06,97.23,97.02,97.23,54036.0,91.6662,91.8268,91.6284,91.8268,54036.0
2015-12-18 11:10:00,97.23,97.44,97.16,97.26,71012.0,91.8268,92.0251,91.7607,91.8551,71012.0
2015-12-18 11:20:00,97.26,97.39,97.22,97.26,68017.0,91.8551,91.9779,91.8173,91.8551,68017.0
2015-12-18 11:30:00,97.26,97.27,97.03,97.14,41861.0,91.8551,91.8645,91.6379,91.7418,41861.0
2015-12-18 11:40:00,97.15,97.19,96.84,96.89,46125.0,91.7512,91.789,91.4584,91.5057,46125.0
2015-12-18 11:50:00,96.91,96.93,96.67,96.71,93425.0,91.5245,91.5434,91.2979,91.3357,93425.0
2015-12-18 12:00:00,96.72,96.75,96.63,96.68,61176.0,91.3451,91.3734,91.2601,91.3073,61176.0
2015-12-18 12:10:00,96.68,96.86,96.58,96.62,65582.0,91.3073,91.4773,91.2129,91.2507,65582.0
2015-12-18 12:20:00,96.63,96.85,96.62,96.85,61973.0,91.2601,91.4679,91.2507,91.4679,61973.0
2015-12-18 12:30:00,96.86,96.86,96.58,96.6,46012.0,91.4773,91.4773,91.2129,91.2318,46012.0
2015-12-18 12:40:00,96.63,96.7,96.6,96.69,44009.0,91.2601,91.3262,91.2318,91.3168,44009.0
2015-12-18 12:50:00,96.7,96.71,96.4,96.4,73960.0,91.3262,91.3357,91.0429,91.0429,73960.0
2015-12-18 13:00:00,96.41,96.64,96.36,96.59,59746.0,91.0523,91.2695,91.0051,91.2223,59746.0
2015-12-18 13:10:00,96.58,96.61,96.48,96.58,56142.0,91.2129,91.2412,91.1184,91.2129,56142.0
2015-12-18 13:20:00,96.58,96.59,96.33,96.43,49988.0,91.2129,91.2223,90.9768,91.0712,49988.0
2015-12-18 13:30:00,96.43,96.57,96.33,96.41,86778.0,91.0712,91.2034,90.9768,91.0523,86778.0
2015-12-18 13:40:00,96.4,96.61,96.39,96.49,55244.0,91.0429,91.2412,91.0334,91.1279,55244.0
2015-12-18 13:50:00,96.48,96.82,96.47,96.77,61810.0,91.1184,91.4395,91.109,91.3923,61810.0
2015-12-18 14:00:00,96.77,96.93,96.76,96.88,81988.0,91.3923,91.5434,91.3829,91.4962,81988.0
2015-12-18 14:10:00,96.88,96.98,96.6,96.69,79700.0,91.4962,91.5907,91.2318,91.3168,79700.0
2015-12-18 14:20:00,96.72,97.03,96.72,96.9,60756.0,91.3451,91.6379,91.3451,91.5151,60756.0
2015-12-18 14:30:00,96.91,96.93,96.71,96.72,91839.0,91.5245,91.5434,91.3357,91.3451,91839.0
2015-12-18 14:40:00,96.72,96.72,96.37,96.4,90686.0,91.3451,91.3451,91.0146,91.0429,90686.0
2015-12-18 14:50:00,96.38,96.49,96.29,96.37,79098.0,91.024,91.1279,90.939,91.0146,79098.0
2015-12-18 15:00:00,96.38,96.71,96.37,96.66,88744.0,91.024,91.3357,91.0146,91.2884,88744.0
2015-12-18 15:10:00,96.67,96.68,96.32,96.39,193347.0,91.2979,91.3073,90.9673,91.0334,193347.0
2015-12-18 15:20:00,96.41,96.58,96.2,96.46,108949.0,91.0523,91.2129,90.854,91.0996,108949.0
2015-12-18 15:30:00,96.46,96.68,96.43,96.55,130844.0,91.0996,91.3073,91.0712,91.1846,130844.0
2015-12-18 15:40:00,96.55,96.79,96.51,96.66,222675.0,91.1846,91.4112,91.1468,91.2884,222675.0
2015-12-18 15:50:00,96.65,96.71,96.28,96.29,443327.0,91.279,91.3357,90.9296,90.939,443327.0
2015-12-21 09:30:00,96.91,97.74,96.87,97.2,150051.0,91.5245,92.3084,91.4868,91.7984,150051.0
2015-12-21 09:40:00,97.22,97.38,96.89,97.33,94259.0,91.8173,91.9684,91.5057,91.9212,94259.0
2015-12-21 09:50:00,97.32,97.32,96.9,96.98,52704.0,91.9118,91.9118,91.5151,91.5907,52704.0
2015-12-21 10:00:00,96.99,97.34,96.99,97.32,69419.0,91.6001,91.9306,91.6001,91.9118,69419.0
2015-12-21 10:10:00,97.33,97.34,97.15,97.19,51785.0,91.9212,91.9306,91.7512,91.789,51785.0
2015-12-21 10:20:00,97.19,97.34,97.17,97.23,38366.0,91.789,91.9306,91.7701,91.8268,38366.0
2015-12-21 10:30:00,97.24,97.41,97.23,97.34,34465.0,91.8362,91.9968,91.8268,91.9306,34465.0
2015-12-21 10:40:00,97.36,97.38,97.06,97.06,54353.0,91.9495,91.9684,91.6662,91.6662,54353.0
2015-12-21 10:50:00,97.1,97.2,97.01,97.01,60363.0,91.704,91.7984,91.619,91.619,60363.0
2015-12-21 11:00:00,97.0,97.09,96.94,96.96,64808.0,91.6095,91.6945,91.5529,91.5718,64808.0
2015-12-21 11:10:00,96.96,96.98,96.8,96.87,33821.0,91.5718,91.5907,91.4207,91.4868,33821.0
2015-12-21 11:20:00,96.89,96.99,96.76,96.88,48986.0,91.5057,91.6001,91.3829,91.4962,48986.0
2015-12-21 11:30:00,96.87,96.88,96.54,96.59,30320.0,91.4868,91.4962,91.1751,91.2223,30320.0
2015-12-21 11:40:00,96.61,96.75,96.49,96.5,38979.0,91.2412,91.3734,91.1279,91.1373,38979.0
2015-12-21 11:50:00,96.51,96.68,96.43,96.63,72052.0,91.1468,91.3073,91.0712,91.2601,72052.0
2015-12-21 12:00:00,96.66,96.67,96.55,96.55,35694.0,91.2884,91.2979,91.1846,91.1846,35694.0
2015-12-21 12:10:00,96.59,96.66,96.4,96.52,27216.0,91.2223,91.2884,91.0429,91.1562,27216.0
2015-12-21 12:20:00,96.53,96.64,96.47,96.5,19529.0,91.1657,91.2695,91.109,91.1373,19529.0
2015-12-21 12:30:00,96.5,96.73,96.5,96.6,27157.0,91.1373,91.3545,91.1373,91.2318,27157.0
2015-12-21 12:40:00,96.62,96.67,96.53,96.58,53329.0,91.2507,91.2979,91.1657,91.2129,53329.0
2015-12-21 12:50:00,96.58,96.76,96.58,96.73,46958.0,91.2129,91.3829,91.2129,91.3545,46958.0
2015-12-21 13:00:00,96.73,96.85,96.72,96.75,34101.0,91.3545,91.4679,91.3451,91.3734,34101.0
2015-12-21 13:10:00,96.75,96.85,96.72,96.78,19039.0,91.3734,91.4679,91.3451,91.4018,19039.0
2015-12-21 13:20:00,96.76,96.88,96.71,96.74,25403.0,91.3829,91.4962,91.3357,91.364,25403.0
2015-12-21 13:30:00,96.76,96.92,96.76,96.84,38271.0,91.3829,91.534,91.3829,91.4584,38271.0
2015-12-21 13:40:00,96.85,96.91,96.72,96.72,34933.0,91.4679,91.5245,91.3451,91.3451,34933.0
2015-12-21 13:50:00,96.74,96.78,96.63,96.67,27385.0,91.364,91.4018,91.2601,91.2979,27385.0
2015-12-21 14:00:00,96.67,96.73,96.61,96.64,38042.0,91.2979,91.3545,91.2412,91.2695,38042.0
2015-12-21 14:10:00,96.64,96.66,96.51,96.54,34882.0,91.2695,91.2884,91.1468,91.1751,34882.0
2015-12-21 14:20:00,96.54,96.62,96.44,96.49,41754.0,91.1751,91.2507,91.0807,91.1279,41754.0
2015-12-21 14:30:00,96.49,96.54,96.42,96.53,51276.0,91.1279,91.1751,91.0618,91.1657,51276.0
2015-12-21 14:40:00,96.52,96.52,96.31,96.31,48278.0,91.1562,91.1562,90.9579,90.9579,48278.0
2015-12-21 14:50:00,96.33,96.46,96.32,96.44,44050.0,90.9768,91.0996,90.9673,91.0807,44050.0
2015-12-21 15:00:00,96.44,96.58,96.33,96.35,45523.0,91.0807,91.2129,90.9768,90.9957,45523.0
2015-12-21 15:10:00,96.35,96.44,96.25,96.29,45337.0,90.9957,91.0807,90.9012,90.939,45337.0
2015-12-21 15:20:00,96.29,96.45,96.23,96.42,72323.0,90.939,91.0901,90.8823,91.0618,72323.0
2015-12-21 15:30:00,96.42,96.69,96.38,96.61,74176.0,91.0618,91.3168,91.024,91.2412,74176.0
2015-12-21 15:40:00,96.61,96.96,96.59,96.88,111487.0,91.2412,91.5718,91.2223,91.4962,111487.0
2015-12-21 15:50:00,96.88,97.1,96.82,97.04,238599.0,91.4962,91.704,91.4395,91.6473,238599.0
2015-12-22 09:30:00,97.51,97.6,97.25,97.29,88334.0,92.0912,92.1762,91.8456,91.8834,88334.0
2015-12-22 09:40:00,97.31,97.35,96.85,96.93,61526.0,91.9023,91.9401,91.4679,91.5434,61526.0
2015-12-22 09:50:00,96.9,97.02,96.79,97.0,42033.0,91.5151,91.6284,91.4112,91.6095,42033.0
2015-12-22 10:00:00,97.0,97.2,96.87,97.2,50810.0,91.6095,91.7984,91.4868,91.7984,50810.0
2015-12-22 10:10:00,97.19,97.27,96.97,97.15,39095.0,91.789,91.8645,91.5812,91.7512,39095.0
2015-12-22 10:20:00,97.15,97.44,97.13,97.36,29417.0,91.7512,92.0251,91.7323,91.9495,29417.0
2015-12-22 10:30:00,97.38,97.41,97.19,97.3,25904.0,91.9684,91.9968,91.789,91.8929,25904.0
2015-12-22 10:40:00,97.28,97.34,97.1,97.14,30764.0,91.874,91.9306,91.704,91.7418,30764.0
2015-12-22 10:50:00,97.14,97.16,96.88,96.91,43579.0,91.7418,91.7607,91.4962,91.5245,43579.0
2015-12-22 11:00:00,96.89,97.11,96.89,97.07,32383.0,91.5057,91.7134,91.5057,91.6757,32383.0
2015-12-22 11:10:00,97.06,97.19,96.9,96.95,30301.0,91.6662,91.789,91.5151,91.5623,30301.0
2015-12-22 11:20:00,96.94,96.94,96.78,96.89,33134.0,91.5529,91.5529,91.4018,91.5057,33134.0
2015-12-22 11:30:00,96.89,97.27,96.88,97.21,41029.0,91.5057,91.8645,91.4962,91.8079,41029.0
2015-12-22 11:40:00,97.2,97.38,97.19,97.29,20951.0,91.7984,91.9684,91.789,91.8834,20951.0
2015-12-22 11:50:00,97.28,97.3,97.15,97.23,19370.0,91.874,91.8929,91.7512,91.8268,19370.0
2015-12-22 12:00:00,97.25,97.26,97.0,97.13,24578.0,91.8456,91.8551,91.6095,91.7323,24578.0
2015-12-22 12:10:00,97.13,97.26,97.0,97.16,26716.0,91.7323,91.8551,91.6095,91.7607,26716.0
2015-12-22 12:20:00,97.15,97.24,97.05,97.18,30475.0,91.7512,91.8362,91.6568,91.7795,30475.0
2015-12-22 12:30:00,97.18,97.37,97.18,97.29,31223.0,91.7795,91.959,91.7795,91.8834,31223.0
2015-12-22 12:40:00,97.29,97.38,97.29,97.32,18299.0,91.8834,91.9684,91.8834,91.9118,18299.0
2015-12-22 12:50:00,97.31,97.4,97.29,97.38,43754.0,91.9023,91.9873,91.8834,91.9684,43754.0
2015-12-22 13:00:00,97.38,97.41,97.2,97.23,35151.0,91.9684,91.9968,91.7984,91.8268,35151.0
2015-12-22 13:10:00,97.22,97.24,97.12,97.2,37172.0,91.8173,91.8362,91.7229,91.7984,37172.0
2015-12-22 13:20:00,97.21,97.36,97.21,97.35,20038.0,91.8079,91.9495,91.8079,91.9401,20038.0
2015-12-22 13:30:00,97.34,97.37,97.18,97.31,22400.0,91.9306,91.959,91.7795,91.9023,22400.0
2015-12-22 13:40:00,97.29,97.41,97.22,97.38,55059.0,91.8834,91.9968,91.8173,91.9684,55059.0
2015-12-22 13:50:00,97.39,97.51,97.36,97.47,52114.0,91.9779,92.0912,91.9495,92.0534,52114.0
2015-12-22 14:00:00,97.5,97.51,97.37,97.38,30420.0,92.0818,92.0912,91.959,91.9684,30420.0
2015-12-22 14:10:00,97.38,97.49,97.37,97.44,48612.0,91.9684,92.0723,91.959,92.0251,48612.0
2015-12-22 14:20:00,97.45,97.48,97.33,97.33,45959.0,92.0345,92.0629,91.9212,91.9212,45959.0
2015-12-22 14:30:00,97.36,97.38,97.24,97.28,40905.0,91.9495,91.9684,91.8362,91.874,40905.0
2015-12-22 14:40:00,97.28,97.36,97.26,97.3,53511.0,91.874,91.9495,91.8551,91.8929,53511.0
2015-12-22 14:50:00,97.3,97.45,97.3,97.44,49062.0,91.8929,92.0345,91.8929,92.0251,49062.0
2015-12-22 15:00:00,97.44,97.67,97.42,97.53,47024.0,92.0251,92.2423,92.0062,92.1101,47024.0
2015-12-22 15:10:00,97.51,97.64,97.49,97.64,39500.0,92.0912,92.214,92.0723,92.214,39500.0
2015-12-22 15:20:00,97.64,97.79,97.63,97.68,54632.0,92.214,92.3556,92.2045,92.2518,54632.0
2015-12-22 15:30:00,97.68,97.74,97.63,97.68,49675.0,92.2518,92.3084,92.2045,92.2518,49675.0
2015-12-22 15:40:00,97.68,97.68,97.33,97.39,108298.0,92.2518,92.2518,91.9212,91.9779,108298.0
2015-12-22 15:50:00,97.39,97.59,97.34,97.57,164776.0,91.9779,92.1668,91.9306,92.1479,164776.0
2015-12-23 09:30:00,97.94,98.27,97.71,97.88,114105.0,92.4973,92.809,92.2801,92.4406,114105.0
2015-12-23 09:40:00,97.88,97.99,97.81,97.99,38502.0,92.4406,92.5445,92.3745,92.5445,38502.0
2015-12-23 09:50:00,98.0,98.14,97.98,98.14,31018.0,92.554,92.6862,92.5351,92.6862,31018.0
2015-12-23 10:00:00,98.14,98.27,98.12,98.16,38837.0,92.6862,92.809,92.6673,92.7051,38837.0
2015-12-23 10:10:00,98.17,98.39,98.13,98.34,46208.0,92.7145,92.9223,92.6767,92.8751,46208.0
2015-12-23 10:20:00,98.33,98.48,98.31,98.35,45348.0,92.8656,93.0073,92.8467,92.8845,45348.0
2015-12-23 10:30:00,98.36,98.53,98.28,98.39,45318.0,92.894,93.0545,92.8184,92.9223,45318.0
2015-12-23 10:40:00,98.4,98.51,98.4,98.45,22946.0,92.9317,93.0356,92.9317,92.979,22946.0
2015-12-23 10:50:00,98.46,98.63,98.44,98.62,29217.0,92.9884,93.149,92.9695,93.1395,29217.0
2015-12-23 11:00:00,98.61,98.67,98.55,98.56,26819.0,93.1301,93.1867,93.0734,93.0829,26819.0
2015-12-23 11:10:00,98.57,98.57,98.47,98.57,15534.0,93.0923,93.0923,92.9979,93.0923,15534.0
2015-12-23 11:20:00,98.56,98.57,98.37,98.43,27152.0,93.0829,93.0923,92.9034,92.9601,27152.0
2015-12-23 11:30:00,98.42,98.51,98.39,98.42,29797.0,92.9506,93.0356,92.9223,92.9506,29797.0
2015-12-23 11:40:00,98.42,98.53,98.42,98.5,28059.0,92.9506,93.0545,92.9506,93.0262,28059.0
2015-12-23 11:50:00,98.49,98.6,98.46,98.55,37344.0,93.0167,93.1206,92.9884,93.0734,37344.0
2015-12-23 12:00:00,98.54,98.61,98.49,98.59,29046.0,93.064,93.1301,93.0167,93.1112,29046.0
2015-12-23 12:10:00,98.6,98.65,98.53,98.57,38702.0,93.1206,93.1678,93.0545,93.0923,38702.0
2015-12-23 12:20:00,98.58,98.73,98.58,98.61,47220.0,93.1017,93.2434,93.1017,93.1301,47220.0
2015-12-23 12:30:00,98.61,98.66,98.59,98.59,20375.0,93.1301,93.1773,93.1112,93.1112,20375.0
2015-12-23 12:40:00,98.58,98.58,98.47,98.52,29510.0,93.1017,93.1017,92.9979,93.0451,29510.0
2015-12-23 12:50:00,98.51,98.58,98.49,98.5,28289.0,93.0356,93.1017,93.0167,93.0262,28289.0
2015-12-23 13:00:00,98.5,98.56,98.43,98.47,27543.0,93.0262,93.0829,92.9601,92.9979,27543.0
2015-12-23 13:10:00,98.46,98.59,98.43,98.52,43212.0,92.9884,93.1112,92.9601,93.0451,43212.0
2015-12-23 13:20:00,98.53,98.58,98.49,98.51,23006.0,93.0545,93.1017,93.0167,93.0356,23006.0
2015-12-23 13:30:00,98.51,98.53,98.33,98.35,20736.0,93.0356,93.0545,92.8656,92.8845,20736.0
2015-12-23 13:40:00,98.37,98.53,98.36,98.47,36031.0,92.9034,93.0545,92.894,92.9979,36031.0
2015-12-23 13:50:00,98.47,98.55,98.42,98.52,29515.0,92.9979,93.0734,92.9506,93.0451,29515.0
2015-12-23 14:00:00,98.53,98.6,98.47,98.58,31440.0,93.0545,93.1206,92.9979,93.1017,31440.0
2015-12-23 14:10:00,98.57,98.76,98.49,98.72,59438.0,93.0923,93.2717,93.0167,93.234,59438.0
2015-12-23 14:20:00,98.72,98.81,98.69,98.77,47046.0,93.234,93.319,93.2056,93.2812,47046.0
2015-12-23 14:30:00,98.76,98.87,98.75,98.83,36461.0,93.2717,93.3756,93.2623,93.3378,36461.0
2015-12-23 14:40:00,98.83,98.88,98.71,98.78,37687.0,93.3378,93.3851,93.2245,93.2906,37687.0
2015-12-23 14:50:00,98.78,98.8,98.67,98.73,43561.0,93.2906,93.3095,93.1867,93.2434,43561.0
2015-12-23 15:00:00,98.73,98.78,98.61,98.64,42745.0,93.2434,93.2906,93.1301,93.1584,42745.0
2015-12-23 15:10:00,98.63,98.66,98.59,98.64,47953.0,93.149,93.1773,93.1112,93.1584,47953.0
2015-12-23 15:20:00,98.65,98.69,98.58,98.6,34868.0,93.1678,93.2056,93.1017,93.1206,34868.0
2015-12-23 15:30:00,98.59,98.59,98.45,98.56,57990.0,93.1112,93.1112,92.979,93.0829,57990.0
2015-12-23 15:40:00,98.57,98.69,98.55,98.63,84103.0,93.0923,93.2056,93.0734,93.149,84103.0
2015-12-23 15:50:00,98.63,98.79,98.61,98.74,151785.0,93.149,93.3001,93.1301,93.2528,151785.0
2015-12-24 09:30:00,98.78,98.82,98.31,98.52,60354.0,93.2906,93.3284,92.8467,93.0451,60354.0
2015-12-24 09:40:00,98.52,98.71,98.52,98.65,38781.0,93.0451,93.2245,93.0451,93.1678,38781.0
2015-12-24 09:50:00,98.66,98.7,98.61,98.62,23310.0,93.1773,93.2151,93.1301,93.1395,23310.0
2015-12-24 10:00:00,98.6,98.67,98.51,98.58,24987.0,93.1206,93.1867,93.0356,93.1017,24987.0
2015-12-24 10:10:00,98.56,98.62,98.5,98.62,31552.0,93.0829,93.1395,93.0262,93.1395,31552.0
2015-12-24 10:20:00,98.6,98.62,98.5,98.61,24132.0,93.1206,93.1395,93.0262,93.1301,24132.0
2015-12-24 10:30:00,98.61,98.64,98.54,98.59,21660.0,93.1301,93.1584,93.064,93.1112,21660.0
2015-12-24 10:40:00,98.6,98.66,98.57,98.65,15337.0,93.1206,93.1773,93.0923,93.1678,15337.0
2015-12-24 10:50:00,98.66,98.7,98.62,98.66,20185.0,93.1773,93.2151,93.1395,93.1773,20185.0
2015-12-24 11:00:00,98.66,98.7,98.58,98.59,23991.0,93.1773,93.2151,93.1017,93.1112,23991.0
2015-12-24 11:10:00,98.59,98.62,98.55,98.59,25478.0,93.1112,93.1395,93.0734,93.1112,25478.0
2015-12-24 11:20:00,98.6,98.67,98.6,98.65,17455.0,93.1206,93.1867,93.1206,93.1678,17455.0
2015-12-24 11:30:00,98.67,98.69,98.53,98.56,29318.0,93.1867,93.2056,93.0545,93.0829,29318.0
2015-12-24 11:40:00,98.57,98.81,98.57,98.78,26656.0,93.0923,93.319,93.0923,93.2906,26656.0
2015-12-24 11:50:00,98.79,98.82,98.73,98.82,30987.0,93.3001,93.3284,93.2434,93.3284,30987.0
2015-12-24 12:00:00,98.8,98.86,98.78,98.84,20574.0,93.3095,93.3662,93.2906,93.3473,20574.0
2015-12-24 12:10:00,98.83,98.92,98.78,98.92,26099.0,93.3378,93.4228,93.2906,93.4228,26099.0
2015-12-24 12:20:00,98.91,98.97,98.88,98.97,32361.0,93.4134,93.4701,93.3851,93.4701,32361.0
2015-12-24 12:30:00,98.97,99.11,98.96,99.04,58934.0,93.4701,93.6023,93.4606,93.5362,58934.0
2015-12-24 12:40:00,99.05,99.06,98.88,98.89,39697.0,93.5456,93.5551,93.3851,93.3945,39697.0
2015-12-24 12:50:00,98.89,98.89,98.59,98.59,79994.0,93.3945,93.3945,93.1112,93.1112,79994.0
2015-12-28 09:30:00,98.15,98.39,98.07,98.13,61992.0,92.6956,92.9223,92.6201,92.6767,61992.0
2015-12-28 09:40:00,98.12,98.46,98.11,98.37,37043.0,92.6673,92.9884,92.6579,92.9034,37043.0
2015-12-28 09:50:00,98.35,98.44,98.3,98.31,39703.0,92.8845,92.9695,92.8373,92.8467,39703.0
2015-12-28 10:00:00,98.28,98.32,98.06,98.08,38544.0,92.8184,92.8562,92.6106,92.6295,38544.0
2015-12-28 10:10:00,98.08,98.09,97.93,98.0,38072.0,92.6295,92.639,92.4879,92.554,38072.0
2015-12-28 10:20:00,97.99,98.05,97.93,98.04,25117.0,92.5445,92.6012,92.4879,92.5917,25117.0
2015-12-28 10:30:00,98.02,98.1,98.0,98.06,26905.0,92.5729,92.6484,92.554,92.6106,26905.0
2015-12-28 10:40:00,98.05,98.15,97.94,97.97,41160.0,92.6012,92.6956,92.4973,92.5256,41160.0
2015-12-28 10:50:00,97.96,97.99,97.86,97.93,26563.0,92.5162,92.5445,92.4218,92.4879,26563.0
2015-12-28 11:00:00,97.9,98.02,97.86,98.0,26557.0,92.4595,92.5729,92.4218,92.554,26557.0
2015-12-28 11:10:00,98.01,98.11,97.98,98.07,32550.0,92.5634,92.6579,92.5351,92.6201,32550.0
2015-12-28 11:20:00,98.08,98.14,98.02,98.02,39084.0,92.6295,92.6862,92.5729,92.5729,39084.0
2015-12-28 11:30:00,98.02,98.04,97.9,98.01,41087.0,92.5729,92.5917,92.4595,92.5634,41087.0
2015-12-28 11:40:00,98.0,98.1,98.0,98.07,21673.0,92.554,92.6484,92.554,92.6201,21673.0
2015-12-28 11:50:00,98.06,98.18,98.06,98.09,16181.0,92.6106,92.724,92.6106,92.639,16181.0
2015-12-28 12:00:00,98.09,98.17,98.08,98.12,12118.0,92.639,92.7145,92.6295,92.6673,12118.0
2015-12-28 12:10:00,98.14,98.14,98.06,98.13,25812.0,92.6862,92.6862,92.6106,92.6767,25812.0
2015-12-28 12:20:00,98.14,98.14,98.02,98.14,37781.0,92.6862,92.6862,92.5729,92.6862,37781.0
2015-12-28 12:30:00,98.16,98.16,98.04,98.11,18967.0,92.7051,92.7051,92.5917,92.6579,18967.0
2015-12-28 12:40:00,98.11,98.19,98.04,98.17,21092.0,92.6579,92.7334,92.5917,92.7145,21092.0
2015-12-28 12:50:00,98.18,98.25,98.09,98.14,20593.0,92.724,92.7901,92.639,92.6862,20593.0
2015-12-28 13:00:00,98.14,98.18,98.11,98.15,21681.0,92.6862,92.724,92.6579,92.6956,21681.0
2015-12-28 13:10:00,98.16,98.37,98.14,98.35,24115.0,92.7051,92.9034,92.6862,92.8845,24115.0
2015-12-28 13:20:00,98.38,98.4,98.3,98.38,25429.0,92.9129,92.9317,92.8373,92.9129,25429.0
2015-12-28 13:30:00,98.4,98.62,98.4,98.46,45122.0,92.9317,93.1395,92.9317,92.9884,45122.0
2015-12-28 13:40:00,98.48,98.52,98.35,98.35,27967.0,93.0073,93.0451,92.8845,92.8845,27967.0
2015-12-28 13:50:00,98.33,98.41,98.26,98.32,28768.0,92.8656,92.9412,92.7995,92.8562,28768.0
2015-12-28 14:00:00,98.31,98.45,98.29,98.4,22880.0,92.8467,92.979,92.8279,92.9317,22880.0
2015-12-28 14:10:00,98.4,98.41,98.3,98.36,21142.0,92.9317,92.9412,92.8373,92.894,21142.0
2015-12-28 14:20:00,98.37,98.5,98.35,98.5,41127.0,92.9034,93.0262,92.8845,93.0262,41127.0
2015-12-28 14:30:00,98.5,98.52,98.39,98.42,35771.0,93.0262,93.0451,92.9223,92.9506,35771.0
2015-12-28 14:40:00,98.42,98.51,98.36,98.49,33260.0,92.9506,93.0356,92.894,93.0167,33260.0
2015-12-28 14:50:00,98.48,98.55,98.45,98.51,49837.0,93.0073,93.0734,92.979,93.0356,49837.0
2015-12-28 15:00:00,98.51,98.55,98.37,98.43,36127.0,93.0356,93.0734,92.9034,92.9601,36127.0
2015-12-28 15:10:00,98.43,98.44,98.29,98.31,45001.0,92.9601,92.9695,92.8279,92.8467,45001.0
2015-12-28 15:20:00,98.31,98.52,98.31,98.5,36847.0,92.8467,93.0451,92.8467,93.0262,36847.0
2015-12-28 15:30:00,98.47,98.54,98.42,98.44,48159.0,92.9979,93.064,92.9506,92.9695,48159.0
2015-12-28 15:40:00,98.44,98.5,98.38,98.43,51647.0,92.9695,93.0262,92.9129,92.9601,51647.0
2015-12-28 15:50:00,98.43,98.55,98.43,98.54,87202.0,92.9601,93.0734,92.9601,93.064,87202.0
2015-12-29 09:30:00,99.23,99.82,99.23,99.76,104898.0,93.7156,94.2728,93.7156,94.2162,104898.0
2015-12-29 09:40:00,99.74,99.88,99.72,99.8,100618.0,94.1973,94.3295,94.1784,94.2539,100618.0
2015-12-29 09:50:00,99.79,99.83,99.62,99.72,41565.0,94.2445,94.2823,94.0839,94.1784,41565.0
2015-12-29 10:00:00,99.75,99.93,99.75,99.89,44599.0,94.2067,94.3767,94.2067,94.3389,44599.0
2015-12-29 10:10:00,99.9,99.95,99.74,99.9,48164.0,94.3484,94.3956,94.1973,94.3484,48164.0
2015-12-29 10:20:00,99.89,99.93,99.76,99.89,28949.0,94.3389,94.3767,94.2162,94.3389,28949.0
2015-12-29 10:30:00,99.91,99.92,99.59,99.66,45202.0,94.3578,94.3673,94.0556,94.1217,45202.0
2015-12-29 10:40:00,99.66,99.76,99.65,99.72,28173.0,94.1217,94.2162,94.1123,94.1784,28173.0
2015-12-29 10:50:00,99.72,99.82,99.7,99.7,27369.0,94.1784,94.2728,94.1595,94.1595,27369.0
2015-12-29 11:00:00,99.7,99.85,99.7,99.79,32280.0,94.1595,94.3012,94.1595,94.2445,32280.0
2015-12-29 11:10:00,99.8,99.88,99.74,99.88,61074.0,94.2539,94.3295,94.1973,94.3295,61074.0
2015-12-29 11:20:00,99.87,99.9,99.79,99.83,27697.0,94.3201,94.3484,94.2445,94.2823,27697.0
2015-12-29 11:30:00,99.84,99.87,99.71,99.72,41692.0,94.2917,94.3201,94.1689,94.1784,41692.0
2015-12-29 11:40:00,99.72,99.78,99.65,99.65,83102.0,94.1784,94.2351,94.1123,94.1123,83102.0
2015-12-29 11:50:00,99.65,99.75,99.6,99.71,40017.0,94.1123,94.2067,94.0651,94.1689,40017.0
2015-12-29 12:00:00,99.7,99.81,99.69,99.71,21341.0,94.1595,94.2634,94.1501,94.1689,21341.0
2015-12-29 12:10:00,99.72,99.73,99.6,99.66,51119.0,94.1784,94.1878,94.0651,94.1217,51119.0
2015-12-29 12:20:00,99.67,99.78,99.64,99.64,23463.0,94.1312,94.2351,94.1028,94.1028,23463.0
2015-12-29 12:30:00,99.65,99.65,99.55,99.61,27081.0,94.1123,94.1123,94.0178,94.0745,27081.0
2015-12-29 12:40:00,99.6,99.63,99.55,99.56,37718.0,94.0651,94.0934,94.0178,94.0273,37718.0
2015-12-29 12:50:00,99.55,99.62,99.52,99.61,22900.0,94.0178,94.0839,93.9895,94.0745,22900.0
2015-12-29 13:00:00,99.6,99.66,99.59,99.63,32109.0,94.0651,94.1217,94.0556,94.0934,32109.0
2015-12-29 13:10:00,99.63,99.72,99.59,99.69,28675.0,94.0934,94.1784,94.0556,94.1501,28675.0
2015-12-29 13:20:00,99.7,99.72,99.57,99.62,28470.0,94.1595,94.1784,94.0367,94.0839,28470.0
2015-12-29 13:30:00,99.62,99.63,99.54,99.59,21570.0,94.0839,94.0934,94.0084,94.0556,21570.0
2015-12-29 13:40:00,99.59,99.7,99.58,99.7,33455.0,94.0556,94.1595,94.0462,94.1595,33455.0
2015-12-29 13:50:00,99.7,99.76,99.68,99.74,38874.0,94.1595,94.2162,94.1406,94.1973,38874.0
2015-12-29 14:00:00,99.74,99.79,99.67,99.76,38817.0,94.1973,94.2445,94.1312,94.2162,38817.0
2015-12-29 14:10:00,99.76,99.77,99.68,99.72,29440.0,94.2162,94.2256,94.1406,94.1784,29440.0
2015-12-29 14:20:00,99.72,99.79,99.68,99.78,35840.0,94.1784,94.2445,94.1406,94.2351,35840.0
2015-12-29 14:30:00,99.8,99.8,99.72,99.79,54207.0,94.2539,94.2539,94.1784,94.2445,54207.0
2015-12-29 14:40:00,99.8,99.87,99.78,99.85,30787.0,94.2539,94.3201,94.2351,94.3012,30787.0
2015-12-29 14:50:00,99.86,99.96,99.84,99.94,71077.0,94.3106,94.4051,94.2917,94.3862,71077.0
2015-12-29 15:00:00,99.94,99.98,99.88,99.96,45130.0,94.3862,94.4239,94.3295,94.4051,45130.0
2015-12-29 15:10:00,99.96,99.99,99.84,99.86,64896.0,94.4051,94.4334,94.2917,94.3106,64896.0
2015-12-29 15:20:00,99.87,99.92,99.85,99.92,56342.0,94.3201,94.3673,94.3012,94.3673,56342.0
2015-12-29 15:30:00,99.92,99.94,99.75,99.77,62288.0,94.3673,94.3862,94.2067,94.2256,62288.0
2015-12-29 15:40:00,99.76,99.87,99.66,99.84,88247.0,94.2162,94.3201,94.1217,94.2917,88247.0
2015-12-29 15:50:00,99.85,99.89,99.72,99.75,189806.0,94.3012,94.3389,94.1784,94.2067,189806.0
2015-12-30 09:30:00,99.67,99.77,99.3,99.46,54885.0,94.1312,94.2256,93.7817,93.9328,54885.0
2015-12-30 09:40:00,99.49,99.54,99.42,99.42,31309.0,93.9612,94.0084,93.8951,93.8951,31309.0
2015-12-30 09:50:00,99.41,99.5,99.33,99.5,27588.0,93.8856,93.9706,93.8101,93.9706,27588.0
2015-12-30 10:00:00,99.5,99.71,99.49,99.65,42482.0,93.9706,94.1689,93.9612,94.1123,42482.0
2015-12-30 10:10:00,99.63,99.86,99.62,99.8,64147.0,94.0934,94.3106,94.0839,94.2539,64147.0
2015-12-30 10:20:00,99.8,99.8,99.63,99.66,31416.0,94.2539,94.2539,94.0934,94.1217,31416.0
2015-12-30 10:30:00,99.65,99.83,99.61,99.71,39027.0,94.1123,94.2823,94.0745,94.1689,39027.0
2015-12-30 10:40:00,99.71,99.81,99.67,99.73,34610.0,94.1689,94.2634,94.1312,94.1878,34610.0
2015-12-30 10:50:00,99.73,99.86,99.72,99.83,24471.0,94.1878,94.3106,94.1784,94.2823,24471.0
2015-12-30 11:00:00,99.85,99.97,99.85,99.89,59077.0,94.3012,94.4145,94.3012,94.3389,59077.0
2015-12-30 11:10:00,99.87,99.88,99.77,99.79,40427.0,94.3201,94.3295,94.2256,94.2445,40427.0
2015-12-30 11:20:00,99.79,99.83,99.57,99.65,55215.0,94.2445,94.2823,94.0367,94.1123,55215.0
2015-12-30 11:30:00,99.67,99.68,99.52,99.55,34810.0,94.1312,94.1406,93.9895,94.0178,34810.0
2015-12-30 11:40:00,99.56,99.67,99.54,99.59,31934.0,94.0273,94.1312,94.0084,94.0556,31934.0
2015-12-30 11:50:00,99.59,99.76,99.59,99.67,20823.0,94.0556,94.2162,94.0556,94.1312,20823.0
2015-12-30 12:00:00,99.67,99.7,99.6,99.69,19109.0,94.1312,94.1595,94.0651,94.1501,19109.0
2015-12-30 12:10:00,99.69,99.69,99.58,99.65,18760.0,94.1501,94.1501,94.0462,94.1123,18760.0
2015-12-30 12:20:00,99.64,99.65,99.55,99.57,32362.0,94.1028,94.1123,94.0178,94.0367,32362.0
2015-12-30 12:30:00,99.56,99.58,99.49,99.49,18946.0,94.0273,94.0462,93.9612,93.9612,18946.0
2015-12-30 12:40:00,99.49,99.54,99.45,99.52,24830.0,93.9612,94.0084,93.9234,93.9895,24830.0
2015-12-30 12:50:00,99.51,99.52,99.46,99.51,27578.0,93.9801,93.9895,93.9328,93.9801,27578.0
2015-12-30 13:00:00,99.52,99.58,99.44,99.47,42506.0,93.9895,94.0462,93.9139,93.9423,42506.0
2015-12-30 13:10:00,99.48,99.5,99.42,99.48,15585.0,93.9517,93.9706,93.8951,93.9517,15585.0
2015-12-30 13:20:00,99.48,99.53,99.42,99.53,26303.0,93.9517,93.9989,93.8951,93.9989,26303.0
2015-12-30 13:30:00,99.53,99.58,99.5,99.53,20180.0,93.9989,94.0462,93.9706,93.9989,20180.0
2015-12-30 13:40:00,99.54,99.61,99.5,99.57,21556.0,94.0084,94.0745,93.9706,94.0367,21556.0
2015-12-30 13:50:00,99.56,99.59,99.53,99.57,13612.0,94.0273,94.0556,93.9989,94.0367,13612.0
2015-12-30 14:00:00,99.57,99.63,99.46,99.46,17872.0,94.0367,94.0934,93.9328,93.9328,17872.0
2015-12-30 14:10:00,99.45,99.59,99.45,99.52,32246.0,93.9234,94.0556,93.9234,93.9895,32246.0
2015-12-30 14:20:00,99.53,99.56,99.41,99.43,26173.0,93.9989,94.0273,93.8856,93.9045,26173.0
2015-12-30 14:30:00,99.43,99.48,99.38,99.41,28171.0,93.9045,93.9517,93.8573,93.8856,28171.0
2015-12-30 14:40:00,99.4,99.41,99.34,99.4,29478.0,93.8762,93.8856,93.8195,93.8762,29478.0
2015-12-30 14:50:00,99.39,99.39,99.24,99.27,37021.0,93.8667,93.8667,93.7251,93.7534,37021.0
2015-12-30 15:00:00,99.27,99.35,99.25,99.33,42651.0,93.7534,93.8289,93.7345,93.8101,42651.0
2015-12-30 15:10:00,99.33,99.34,99.21,99.31,37217.0,93.8101,93.8195,93.6967,93.7912,37217.0
2015-12-30 15:20:00,99.31,99.33,99.2,99.23,46720.0,93.7912,93.8101,93.6873,93.7156,46720.0
2015-12-30 15:30:00,99.22,99.22,98.73,98.96,108961.0,93.7062,93.7062,93.2434,93.4606,108961.0
2015-12-30 15:40:00,98.95,99.13,98.89,99.06,87334.0,93.4512,93.6212,93.3945,93.5551,87334.0
2015-12-30 15:50:00,99.07,99.08,98.87,98.88,134611.0,93.5645,93.574,93.3756,93.3851,134611.0
2015-12-31 09:30:00,98.25,98.31,97.95,98.01,71629.0,92.7901,92.8467,92.5067,92.5634,71629.0
2015-12-31 09:40:00,98.0,98.03,97.76,98.03,78163.0,92.554,92.5823,92.3273,92.5823,78163.0
2015-12-31 09:50:00,98.03,98.26,97.9,98.24,65974.0,92.5823,92.7995,92.4595,92.7806,65974.0
2015-12-31 10:00:00,98.22,98.29,97.99,98.06,33777.0,92.7617,92.8279,92.5445,92.6106,33777.0
2015-12-31 10:10:00,98.06,98.08,97.86,97.9,32388.0,92.6106,92.6295,92.4218,92.4595,32388.0
2015-12-31 10:20:00,97.89,97.94,97.74,97.74,29373.0,92.4501,92.4973,92.3084,92.3084,29373.0
2015-12-31 10:30:00,97.75,97.77,97.52,97.6,58306.0,92.3179,92.3368,92.1006,92.1762,58306.0
2015-12-31 10:40:00,97.59,97.68,97.57,97.67,41051.0,92.1668,92.2518,92.1479,92.2423,41051.0
2015-12-31 10:50:00,97.66,97.81,97.65,97.8,34398.0,92.2329,92.3745,92.2234,92.3651,34398.0
2015-12-31 11:00:00,97.8,97.95,97.77,97.95,35039.0,92.3651,92.5067,92.3368,92.5067,35039.0
2015-12-31 11:10:00,97.95,98.06,97.94,97.94,60809.0,92.5067,92.6106,92.4973,92.4973,60809.0
2015-12-31 11:20:00,97.94,98.05,97.9,97.95,46680.0,92.4973,92.6012,92.4595,92.5067,46680.0
2015-12-31 11:30:00,97.95,98.2,97.91,98.2,35432.0,92.5067,92.7429,92.469,92.7429,35432.0
2015-12-31 11:40:00,98.2,98.47,98.18,98.44,62698.0,92.7429,92.9979,92.724,92.9695,62698.0
2015-12-31 11:50:00,98.44,98.45,98.26,98.38,27230.0,92.9695,92.979,92.7995,92.9129,27230.0
2015-12-31 12:00:00,98.42,98.58,98.36,98.56,35508.0,92.9506,93.1017,92.894,93.0829,35508.0
2015-12-31 12:10:00,98.56,98.62,98.45,98.57,18379.0,93.0829,93.1395,92.979,93.0923,18379.0
2015-12-31 12:20:00,98.57,98.71,98.54,98.69,21315.0,93.0923,93.2245,93.064,93.2056,21315.0
2015-12-31 12:30:00,98.67,98.78,98.62,98.74,22054.0,93.1867,93.2906,93.1395,93.2528,22054.0
2015-12-31 12:40:00,98.76,98.86,98.73,98.76,27988.0,93.2717,93.3662,93.2434,93.2717,27988.0
2015-12-31 12:50:00,98.76,98.78,98.64,98.64,21776.0,93.2717,93.2906,93.1584,93.1584,21776.0
2015-12-31 13:00:00,98.63,98.67,98.36,98.37,43701.0,93.149,93.1867,92.894,92.9034,43701.0
2015-12-31 13:10:00,98.36,98.53,98.36,98.43,24665.0,92.894,93.0545,92.894,92.9601,24665.0
2015-12-31 13:20:00,98.43,98.46,98.35,98.37,24370.0,92.9601,92.9884,92.8845,92.9034,24370.0
2015-12-31 13:30:00,98.37,98.4,98.26,98.31,21851.0,92.9034,92.9317,92.7995,92.8467,21851.0
2015-12-31 13:40:00,98.32,98.49,98.32,98.46,24520.0,92.8562,93.0167,92.8562,92.9884,24520.0
2015-12-31 13:50:00,98.47,98.5,98.41,98.47,34623.0,92.9979,93.0262,92.9412,92.9979,34623.0
2015-12-31 14:00:00,98.48,98.49,98.22,98.25,29700.0,93.0073,93.0167,92.7617,92.7901,29700.0
2015-12-31 14:10:00,98.25,98.27,98.17,98.21,22694.0,92.7901,92.809,92.7145,92.7523,22694.0
2015-12-31 14:20:00,98.21,98.22,97.97,98.05,68159.0,92.7523,92.7617,92.5256,92.6012,68159.0
2015-12-31 14:30:00,98.07,98.08,97.83,97.91,55127.0,92.6201,92.6295,92.3934,92.469,55127.0
2015-12-31 14:40:00,97.92,98.07,97.91,98.07,29236.0,92.4784,92.6201,92.469,92.6201,29236.0
2015-12-31 14:50:00,98.07,98.12,98.02,98.02,25103.0,92.6201,92.6673,92.5729,92.5729,25103.0
2015-12-31 15:00:00,98.03,98.09,97.99,98.0,69082.0,92.5823,92.639,92.5445,92.554,69082.0
2015-12-31 15:10:00,98.01,98.13,97.9,98.04,108159.0,92.5634,92.6767,92.4595,92.5917,108159.0
2015-12-31 15:20:00,98.03,98.04,97.85,97.86,58011.0,92.5823,92.5917,92.4123,92.4218,58011.0
2015-12-31 15:30:00,97.86,98.08,97.86,98.01,72576.0,92.4218,92.6295,92.4218,92.5634,72576.0
2015-12-31 15:40:00,98.01,98.05,97.88,97.98,109906.0,92.5634,92.6012,92.4406,92.5351,109906.0
2015-12-31 15:50:00,97.98,97.98,97.41,97.43,391409.0,92.5351,92.5351,91.9968,92.0156,391409.0
2016-01-04 09:30:00,95.37,95.59,94.86,94.88,259197.0,90.0701,90.2779,89.5885,89.6074,259197.0
2016-01-04 09:40:00,94.89,94.94,94.36,94.54,168364.0,89.6168,89.664,89.1163,89.2862,168364.0
2016-01-04 09:50:00,94.55,94.75,94.51,94.57,127546.0,89.2957,89.4846,89.2579,89.3146,127546.0
2016-01-04 10:00:00,94.57,94.57,94.01,94.29,116615.0,89.3146,89.3146,88.7857,89.0501,116615.0
2016-01-04 10:10:00,94.3,94.67,94.23,94.65,128175.0,89.0596,89.409,88.9935,89.3901,128175.0
2016-01-04 10:20:00,94.64,94.77,94.38,94.44,87458.0,89.3807,89.5035,89.1351,89.1918,87458.0
2016-01-04 10:30:00,94.43,94.47,94.18,94.34,88522.0,89.1824,89.2201,88.9463,89.0974,88522.0
2016-01-04 10:40:00,94.33,94.47,94.14,94.47,121591.0,89.0879,89.2201,88.9085,89.2201,121591.0
2016-01-04 10:50:00,94.45,94.49,94.03,94.06,84453.0,89.2013,89.239,88.8046,88.8329,84453.0
2016-01-04 11:00:00,94.05,94.07,93.84,93.94,139144.0,88.8235,88.8424,88.6251,88.7196,139144.0
2016-01-04 11:10:00,93.97,94.02,93.8,93.95,115006.0,88.7479,88.7951,88.5874,88.729,115006.0
2016-01-04 11:20:00,93.96,94.08,93.86,93.98,120338.0,88.7385,88.8518,88.644,88.7574,120338.0
2016-01-04 11:30:00,93.98,94.2,93.96,94.16,61656.0,88.7574,88.9651,88.7385,88.9274,61656.0
2016-01-04 11:40:00,94.16,94.39,94.13,94.25,74997.0,88.9274,89.1446,88.899,89.0124,74997.0
2016-01-04 11:50:00,94.25,94.34,94.04,94.17,64012.0,89.0124,89.0974,88.814,88.9368,64012.0
2016-01-04 12:00:00,94.16,94.43,94.08,94.17,78475.0,88.9274,89.1824,88.8518,88.9368,78475.0
2016-01-04 12:10:00,94.17,94.24,94.05,94.17,57808.0,88.9368,89.0029,88.8235,88.9368,57808.0
2016-01-04 12:20:00,94.16,94.23,94.08,94.08,62489.0,88.9274,88.9935,88.8518,88.8518,62489.0
2016-01-04 12:30:00,94.08,94.19,93.92,94.19,61718.0,88.8518,88.9557,88.7007,88.9557,61718.0
2016-01-04 12:40:00,94.19,94.28,94.08,94.13,71774.0,88.9557,89.0407,88.8518,88.899,71774.0
2016-01-04 12:50:00,94.13,94.37,94.13,94.19,52281.0,88.899,89.1257,88.899,88.9557,52281.0
2016-01-04 13:00:00,94.21,94.41,94.15,94.39,78272.0,88.9746,89.1635,88.9179,89.1446,78272.0
2016-01-04 13:10:00,94.4,94.54,94.37,94.47,131032.0,89.154,89.2862,89.1257,89.2201,131032.0
2016-01-04 13:20:00,94.48,94.51,94.34,94.43,70878.0,89.2296,89.2579,89.0974,89.1824,70878.0
2016-01-04 13:30:00,94.42,94.44,94.27,94.42,61053.0,89.1729,89.1918,89.0313,89.1729,61053.0
2016-01-04 13:40:00,94.43,94.44,94.25,94.28,56363.0,89.1824,89.1918,89.0124,89.0407,56363.0
2016-01-04 13:50:00,94.27,94.39,94.15,94.16,105085.0,89.0313,89.1446,88.9179,88.9274,105085.0
2016-01-04 14:00:00,94.16,94.19,93.99,94.17,71310.0,88.9274,88.9557,88.7668,88.9368,71310.0
2016-01-04 14:10:00,94.17,94.27,94.03,94.27,90038.0,88.9368,89.0313,88.8046,89.0313,90038.0
2016-01-04 14:20:00,94.28,94.4,94.2,94.2,52714.0,89.0407,89.154,88.9651,88.9651,52714.0
2016-01-04 14:30:00,94.2,94.21,93.89,94.0,87285.0,88.9651,88.9746,88.6724,88.7763,87285.0
2016-01-04 14:40:00,94.0,94.09,93.9,93.93,75824.0,88.7763,88.8613,88.6818,88.7101,75824.0
2016-01-04 14:50:00,93.95,94.04,93.78,94.04,88676.0,88.729,88.814,88.5685,88.814,88676.0
2016-01-04 15:00:00,94.02,94.02,93.72,93.86,101666.0,88.7951,88.7951,88.5118,88.644,101666.0
2016-01-04 15:10:00,93.86,93.95,93.74,93.87,98808.0,88.644,88.729,88.5307,88.6535,98808.0
2016-01-04 15:20:00,93.86,93.93,93.76,93.9,127066.0,88.644,88.7101,88.5496,88.6818,127066.0
2016-01-04 15:30:00,93.91,94.15,93.9,94.14,146212.0,88.6913,88.9179,88.6818,88.9085,146212.0
2016-01-04 15:40:00,94.15,94.88,94.12,94.78,272030.0,88.9179,89.6074,88.8896,89.5129,272030.0
2016-01-04 15:50:00,94.77,95.12,94.57,94.93,699246.0,89.5035,89.834,89.3146,89.6546,699246.0
2016-01-05 09:30:00,95.38,95.83,95.06,95.54,209018.0,90.0796,90.5046,89.7774,90.2307,209018.0
2016-01-05 09:40:00,95.53,95.64,95.28,95.42,111581.0,90.2212,90.3251,89.9851,90.1173,111581.0
2016-01-05 09:50:00,95.43,95.49,95.05,95.12,63573.0,90.1268,90.1835,89.7679,89.834,63573.0
2016-01-05 10:00:00,95.14,95.19,94.73,94.73,81695.0,89.8529,89.9001,89.4657,89.4657,81695.0
2016-01-05 10:10:00,94.75,95.05,94.71,94.97,153534.0,89.4846,89.7679,89.4468,89.6924,153534.0
2016-01-05 10:20:00,94.96,95.03,94.85,94.87,67429.0,89.6829,89.749,89.579,89.5979,67429.0
2016-01-05 10:30:00,94.85,95.33,94.85,95.33,94271.0,89.579,90.0323,89.579,90.0323,94271.0
2016-01-05 10:40:00,95.33,95.57,95.28,95.56,59956.0,90.0323,90.259,89.9851,90.2496,59956.0
2016-01-05 10:50:00,95.57,95.62,95.19,95.27,109656.0,90.259,90.3062,89.9001,89.9757,109656.0
2016-01-05 11:00:00,95.26,95.31,95.03,95.03,47717.0,89.9662,90.0135,89.749,89.749,47717.0
2016-01-05 11:10:00,95.04,95.04,94.68,94.7,66585.0,89.7585,89.7585,89.4185,89.4374,66585.0
2016-01-05 11:20:00,94.71,94.82,94.6,94.68,69816.0,89.4468,89.5507,89.3429,89.4185,69816.0
2016-01-05 11:30:00,94.66,94.88,94.66,94.85,66767.0,89.3996,89.6074,89.3996,89.579,66767.0
2016-01-05 11:40:00,94.86,94.95,94.7,94.9,29239.0,89.5885,89.6735,89.4374,89.6262,29239.0
2016-01-05 11:50:00,94.92,94.99,94.76,94.81,54305.0,89.6451,89.7112,89.494,89.5412,54305.0
2016-01-05 12:00:00,94.82,94.82,94.43,94.52,72684.0,89.5507,89.5507,89.1824,89.2674,72684.0
2016-01-05 12:10:00,94.52,94.62,94.41,94.59,50761.0,89.2674,89.3618,89.1635,89.3335,50761.0
2016-01-05 12:20:00,94.58,94.8,94.58,94.79,50369.0,89.324,89.5318,89.324,89.5224,50369.0
2016-01-05 12:30:00,94.78,94.87,94.69,94.85,60874.0,89.5129,89.5979,89.4279,89.579,60874.0
2016-01-05 12:40:00,94.85,94.86,94.58,94.64,29660.0,89.579,89.5885,89.324,89.3807,29660.0
2016-01-05 12:50:00,94.64,94.82,94.57,94.81,34853.0,89.3807,89.5507,89.3146,89.5412,34853.0
2016-01-05 13:00:00,94.81,95.01,94.76,94.95,47283.0,89.5412,89.7301,89.494,89.6735,47283.0
2016-01-05 13:10:00,94.95,95.07,94.72,94.72,35748.0,89.6735,89.7868,89.4562,89.4562,35748.0
2016-01-05 13:20:00,94.7,94.83,94.61,94.82,34011.0,89.4374,89.5601,89.3524,89.5507,34011.0
2016-01-05 13:30:00,94.82,94.97,94.78,94.96,36440.0,89.5507,89.6924,89.5129,89.6829,36440.0
2016-01-05 13:40:00,94.96,95.19,94.95,95.06,105393.0,89.6829,89.9001,89.6735,89.7774,105393.0
2016-01-05 13:50:00,95.05,95.11,95.01,95.02,75583.0,89.7679,89.8246,89.7301,89.7396,75583.0
2016-01-05 14:00:00,95.03,95.06,94.94,95.05,51088.0,89.749,89.7774,89.664,89.7679,51088.0
2016-01-05 14:10:00,95.04,95.26,95.03,95.26,89279.0,89.7585,89.9662,89.749,89.9662,89279.0
2016-01-05 14:20:00,95.27,95.5,95.27,95.42,45933.0,89.9757,90.1929,89.9757,90.1173,45933.0
2016-01-05 14:30:00,95.41,95.43,95.18,95.27,43974.0,90.1079,90.1268,89.8907,89.9757,43974.0
2016-01-05 14:40:00,95.27,95.38,95.19,95.37,44839.0,89.9757,90.0796,89.9001,90.0701,44839.0
2016-01-05 14:50:00,95.37,95.42,95.15,95.22,68390.0,90.0701,90.1173,89.8624,89.9285,68390.0
2016-01-05 15:00:00,95.22,95.22,94.85,94.94,124482.0,89.9285,89.9285,89.579,89.664,124482.0
2016-01-05 15:10:00,94.94,94.95,94.68,94.73,153465.0,89.664,89.6735,89.4185,89.4657,153465.0
2016-01-05 15:20:00,94.72,94.84,94.54,94.8,111068.0,89.4562,89.5696,89.2862,89.5318,111068.0
2016-01-05 15:30:00,94.8,94.87,94.66,94.8,218257.0,89.5318,89.5979,89.3996,89.5318,218257.0
2016-01-05 15:40:00,94.8,95.04,94.74,94.91,254641.0,89.5318,89.7585,89.4751,89.6357,254641.0
2016-01-05 15:50:00,94.91,95.01,94.69,95.0,532537.0,89.6357,89.7301,89.4279,89.7207,532537.0
2016-01-06 09:30:00,93.49,94.17,93.43,94.1,150963.0,88.4743,89.1178,88.4175,89.0516,150963.0
2016-01-06 09:40:00,94.1,94.39,94.04,94.25,73520.0,89.0516,89.326,88.9948,89.1935,73520.0
2016-01-06 09:50:00,94.26,94.37,93.98,94.09,102565.0,89.203,89.3071,88.938,89.0421,102565.0
2016-01-06 10:00:00,94.09,94.19,93.86,94.06,84928.0,89.0421,89.1368,88.8245,89.0137,84928.0
2016-01-06 10:10:00,94.08,94.09,93.77,93.85,140351.0,89.0327,89.0421,88.7393,88.815,140351.0
2016-01-06 10:20:00,93.86,94.25,93.86,94.19,101055.0,88.8245,89.1935,88.8245,89.1368,101055.0
2016-01-06 10:30:00,94.18,94.18,93.88,93.9,56499.0,89.1273,89.1273,88.8434,88.8623,56499.0
2016-01-06 10:40:00,93.91,93.95,93.75,93.84,83628.0,88.8718,88.9096,88.7204,88.8055,83628.0
2016-01-06 10:50:00,93.87,93.94,93.8,93.92,52840.0,88.8339,88.9002,88.7677,88.8812,52840.0
2016-01-06 11:00:00,93.91,94.15,93.86,93.87,66605.0,88.8718,89.0989,88.8245,88.8339,66605.0
2016-01-06 11:10:00,93.87,93.9,93.72,93.88,60640.0,88.8339,88.8623,88.692,88.8434,60640.0
2016-01-06 11:20:00,93.9,94.04,93.83,93.91,112362.0,88.8623,88.9948,88.7961,88.8718,112362.0
2016-01-06 11:30:00,93.92,93.97,93.84,93.95,71114.0,88.8812,88.9286,88.8055,88.9096,71114.0
2016-01-06 11:40:00,93.93,94.02,93.8,93.9,82755.0,88.8907,88.9759,88.7677,88.8623,82755.0
2016-01-06 11:50:00,93.89,93.92,93.7,93.76,98514.0,88.8529,88.8812,88.673,88.7298,98514.0
2016-01-06 12:00:00,93.77,93.77,93.61,93.68,69981.0,88.7393,88.7393,88.5879,88.6541,69981.0
2016-01-06 12:10:00,93.69,93.82,93.63,93.78,49983.0,88.6636,88.7866,88.6068,88.7488,49983.0
2016-01-06 12:20:00,93.78,93.88,93.69,93.86,40107.0,88.7488,88.8434,88.6636,88.8245,40107.0
2016-01-06 12:30:00,93.84,94.14,93.8,93.98,102624.0,88.8055,89.0894,88.7677,88.938,102624.0
2016-01-06 12:40:00,93.97,94.0,93.75,93.81,58554.0,88.9286,88.9569,88.7204,88.7771,58554.0
2016-01-06 12:50:00,93.81,93.88,93.75,93.76,29008.0,88.7771,88.8434,88.7204,88.7298,29008.0
2016-01-06 13:00:00,93.76,93.85,93.72,93.75,34826.0,88.7298,88.815,88.692,88.7204,34826.0
2016-01-06 13:10:00,93.76,93.77,93.53,93.62,43600.0,88.7298,88.7393,88.5122,88.5973,43600.0
2016-01-06 13:20:00,93.63,93.78,93.59,93.73,37999.0,88.6068,88.7488,88.5689,88.7014,37999.0
2016-01-06 13:30:00,93.72,93.86,93.64,93.86,38005.0,88.692,88.8245,88.6163,88.8245,38005.0
2016-01-06 13:40:00,93.86,93.86,93.65,93.69,45288.0,88.8245,88.8245,88.6257,88.6636,45288.0
2016-01-06 13:50:00,93.68,93.75,93.62,93.62,59176.0,88.6541,88.7204,88.5973,88.5973,59176.0
2016-01-06 14:00:00,93.63,93.82,93.56,93.8,161717.0,88.6068,88.7866,88.5406,88.7677,161717.0
2016-01-06 14:10:00,93.81,93.82,93.63,93.76,74492.0,88.7771,88.7866,88.6068,88.7298,74492.0
2016-01-06 14:20:00,93.76,93.79,93.57,93.61,54811.0,88.7298,88.7582,88.55,88.5879,54811.0
2016-01-06 14:30:00,93.63,93.7,93.48,93.5,91362.0,88.6068,88.673,88.4648,88.4838,91362.0
2016-01-06 14:40:00,93.51,93.51,93.01,93.05,120879.0,88.4932,88.4932,88.0201,88.0579,120879.0
2016-01-06 14:50:00,93.05,93.22,92.98,93.16,120733.0,88.0579,88.2188,87.9917,88.162,120733.0
2016-01-06 15:00:00,93.14,93.21,93.02,93.15,89136.0,88.1431,88.2093,88.0295,88.1526,89136.0
2016-01-06 15:10:00,93.15,93.23,93.03,93.23,120609.0,88.1526,88.2283,88.039,88.2283,120609.0
2016-01-06 15:20:00,93.23,93.28,93.11,93.2,128495.0,88.2283,88.2756,88.1147,88.1999,128495.0
2016-01-06 15:30:00,93.21,93.41,93.18,93.38,150195.0,88.2093,88.3986,88.1809,88.3702,150195.0
2016-01-06 15:40:00,93.38,93.41,93.18,93.3,221149.0,88.3702,88.3986,88.1809,88.2945,221149.0
2016-01-06 15:50:00,93.3,93.42,93.04,93.38,339226.0,88.2945,88.4081,88.0485,88.3702,339226.0
2016-01-07 09:30:00,91.56,91.68,90.68,91.22,369410.0,86.6479,86.7614,85.8151,86.3261,369410.0
2016-01-07 09:40:00,91.18,91.42,90.94,91.39,172866.0,86.2882,86.5154,86.0611,86.487,172866.0
2016-01-07 09:50:00,91.39,91.61,91.33,91.52,115111.0,86.487,86.6952,86.4302,86.61,115111.0
2016-01-07 10:00:00,91.52,91.52,91.02,91.28,120304.0,86.61,86.61,86.1368,86.3829,120304.0
2016-01-07 10:10:00,91.29,91.6,91.15,91.57,124831.0,86.3923,86.6857,86.2598,86.6573,124831.0
2016-01-07 10:20:00,91.58,91.72,91.33,91.58,132050.0,86.6668,86.7993,86.4302,86.6668,132050.0
2016-01-07 10:30:00,91.58,92.05,91.58,92.01,163966.0,86.6668,87.1116,86.6668,87.0737,163966.0
2016-01-07 10:40:00,92.01,92.18,91.91,92.11,89578.0,87.0737,87.2346,86.9791,87.1683,89578.0
2016-01-07 10:50:00,92.11,92.37,92.07,92.32,131102.0,87.1683,87.4144,87.1305,87.3671,131102.0
2016-01-07 11:00:00,92.32,92.37,92.01,92.01,103647.0,87.3671,87.4144,87.0737,87.0737,103647.0
2016-01-07 11:10:00,92.02,92.16,92.0,92.05,153124.0,87.0832,87.2157,87.0642,87.1116,153124.0
2016-01-07 11:20:00,92.06,92.2,91.88,92.08,78564.0,87.121,87.2535,86.9507,87.14,78564.0
2016-01-07 11:30:00,92.07,92.17,91.98,92.05,71050.0,87.1305,87.2251,87.0453,87.1116,71050.0
2016-01-07 11:40:00,92.05,92.15,91.87,91.93,103862.0,87.1116,87.2062,86.9412,86.998,103862.0
2016-01-07 11:50:00,91.94,91.99,91.82,91.85,55495.0,87.0075,87.0548,86.8939,86.9223,55495.0
2016-01-07 12:00:00,91.83,92.02,91.79,91.96,60842.0,86.9034,87.0832,86.8655,87.0264,60842.0
2016-01-07 12:10:00,91.95,92.12,91.9,92.04,45060.0,87.0169,87.1778,86.9696,87.1021,45060.0
2016-01-07 12:20:00,92.03,92.06,91.96,92.03,68003.0,87.0926,87.121,87.0264,87.0926,68003.0
2016-01-07 12:30:00,92.03,92.21,91.97,92.0,91251.0,87.0926,87.263,87.0359,87.0642,91251.0
2016-01-07 12:40:00,92.0,92.08,91.99,92.04,65151.0,87.0642,87.14,87.0548,87.1021,65151.0
2016-01-07 12:50:00,92.04,92.09,91.92,91.95,80847.0,87.1021,87.1494,86.9885,87.0169,80847.0
2016-01-07 13:00:00,91.97,91.98,91.59,91.63,74032.0,87.0359,87.0453,86.6762,86.7141,74032.0
2016-01-07 13:10:00,91.62,91.66,91.43,91.51,103804.0,86.7046,86.7425,86.5248,86.6005,103804.0
2016-01-07 13:20:00,91.53,91.85,91.46,91.77,153948.0,86.6195,86.9223,86.5532,86.8466,153948.0
2016-01-07 13:30:00,91.76,91.76,91.29,91.42,124919.0,86.8371,86.8371,86.3923,86.5154,124919.0
2016-01-07 13:40:00,91.42,91.56,91.2,91.53,86307.0,86.5154,86.6479,86.3072,86.6195,86307.0
2016-01-07 13:50:00,91.53,91.7,91.47,91.49,58985.0,86.6195,86.7803,86.5627,86.5816,58985.0
2016-01-07 14:00:00,91.49,91.56,91.38,91.47,136113.0,86.5816,86.6479,86.4775,86.5627,136113.0
2016-01-07 14:10:00,91.46,91.65,91.4,91.57,79480.0,86.5532,86.733,86.4964,86.6573,79480.0
2016-01-07 14:20:00,91.56,91.62,91.27,91.29,64710.0,86.6479,86.7046,86.3734,86.3923,64710.0
2016-01-07 14:30:00,91.28,91.72,91.26,91.72,163061.0,86.3829,86.7993,86.3639,86.7993,163061.0
2016-01-07 14:40:00,91.73,92.19,91.63,92.17,126201.0,86.8087,87.2441,86.7141,87.2251,126201.0
2016-01-07 14:50:00,92.16,92.2,91.89,91.9,130267.0,87.2157,87.2535,86.9601,86.9696,130267.0
2016-01-07 15:00:00,91.9,92.09,91.68,92.06,233495.0,86.9696,87.1494,86.7614,87.121,233495.0
2016-01-07 15:10:00,92.07,92.21,91.99,92.18,249858.0,87.1305,87.263,87.0548,87.2346,249858.0
2016-01-07 15:20:00,92.18,92.19,91.6,91.6,210422.0,87.2346,87.2441,86.6857,86.6857,210422.0
2016-01-07 15:30:00,91.55,92.2,91.54,92.13,224725.0,86.6384,87.2535,86.6289,87.1873,224725.0
2016-01-07 15:40:00,92.12,92.34,91.91,92.23,255078.0,87.1778,87.386,86.9791,87.2819,255078.0
2016-01-07 15:50:00,92.21,92.26,91.69,91.72,592111.0,87.263,87.3103,86.7709,86.7993,592111.0
2016-01-08 09:30:00,91.97,92.22,91.6,92.04,236483.0,87.0359,87.2724,86.6857,87.1021,236483.0
2016-01-08 09:40:00,92.04,92.18,91.87,92.12,172804.0,87.1021,87.2346,86.9412,87.1778,172804.0
2016-01-08 09:50:00,92.12,92.24,92.0,92.15,116637.0,87.1778,87.2914,87.0642,87.2062,116637.0
2016-01-08 10:00:00,92.12,92.15,91.71,91.91,129356.0,87.1778,87.2062,86.7898,86.9791,129356.0
2016-01-08 10:10:00,91.91,92.01,91.84,91.99,98699.0,86.9791,87.0737,86.9128,87.0548,98699.0
2016-01-08 10:20:00,91.99,92.17,91.95,91.96,141919.0,87.0548,87.2251,87.0169,87.0264,141919.0
2016-01-08 10:30:00,91.97,92.08,91.56,91.61,107973.0,87.0359,87.14,86.6479,86.6952,107973.0
2016-01-08 10:40:00,91.62,91.72,91.4,91.7,53054.0,86.7046,86.7993,86.4964,86.7803,53054.0
2016-01-08 10:50:00,91.7,91.7,91.31,91.47,61108.0,86.7803,86.7803,86.4113,86.5627,61108.0
2016-01-08 11:00:00,91.47,91.65,91.31,91.43,59164.0,86.5627,86.733,86.4113,86.5248,59164.0
2016-01-08 11:10:00,91.46,91.47,91.25,91.3,70637.0,86.5532,86.5627,86.3545,86.4018,70637.0
2016-01-08 11:20:00,91.29,91.3,90.98,91.04,87962.0,86.3923,86.4018,86.099,86.1558,87962.0
2016-01-08 11:30:00,91.06,91.06,90.74,90.8,87354.0,86.1747,86.1747,85.8718,85.9286,87354.0
2016-01-08 11:40:00,90.82,90.92,90.63,90.91,85478.0,85.9476,86.0422,85.7677,86.0327,85478.0
2016-01-08 11:50:00,90.9,91.1,90.85,91.03,122191.0,86.0233,86.2125,85.9759,86.1463,122191.0
2016-01-08 12:00:00,91.04,91.3,90.98,91.27,85806.0,86.1558,86.4018,86.099,86.3734,85806.0
2016-01-08 12:10:00,91.26,91.29,91.0,91.15,169774.0,86.3639,86.3923,86.1179,86.2598,169774.0
2016-01-08 12:20:00,91.16,91.46,91.1,91.42,71225.0,86.2693,86.5532,86.2125,86.5154,71225.0
2016-01-08 12:30:00,91.42,91.46,91.24,91.27,89154.0,86.5154,86.5532,86.345,86.3734,89154.0
2016-01-08 12:40:00,91.29,91.42,91.18,91.36,79771.0,86.3923,86.5154,86.2882,86.4586,79771.0
2016-01-08 12:50:00,91.35,91.41,91.24,91.32,65184.0,86.4491,86.5059,86.345,86.4207,65184.0
2016-01-08 13:00:00,91.32,91.46,91.2,91.28,69323.0,86.4207,86.5532,86.3072,86.3829,69323.0
2016-01-08 13:10:00,91.27,91.28,91.1,91.22,62177.0,86.3734,86.3829,86.2125,86.3261,62177.0
2016-01-08 13:20:00,91.23,91.29,91.01,91.18,61157.0,86.3356,86.3923,86.1274,86.2882,61157.0
2016-01-08 13:30:00,91.18,91.47,91.16,91.44,40700.0,86.2882,86.5627,86.2693,86.5343,40700.0
2016-01-08 13:40:00,91.45,91.56,91.31,91.32,69801.0,86.5438,86.6479,86.4113,86.4207,69801.0
2016-01-08 13:50:00,91.33,91.4,91.09,91.12,56404.0,86.4302,86.4964,86.2031,86.2315,56404.0
2016-01-08 14:00:00,91.14,91.33,91.12,91.16,86682.0,86.2504,86.4302,86.2315,86.2693,86682.0
2016-01-08 14:10:00,91.15,91.16,90.86,91.06,87574.0,86.2598,86.2693,85.9854,86.1747,87574.0
2016-01-08 14:20:00,91.05,91.06,90.65,90.69,76341.0,86.1652,86.1747,85.7867,85.8245,76341.0
2016-01-08 14:30:00,90.69,90.87,90.64,90.68,71689.0,85.8245,85.9949,85.7772,85.8151,71689.0
2016-01-08 14:40:00,90.66,91.08,90.55,90.95,81319.0,85.7961,86.1936,85.692,86.0706,81319.0
2016-01-08 14:50:00,90.96,90.96,90.57,90.67,86206.0,86.08,86.08,85.711,85.8056,86206.0
2016-01-08 15:00:00,90.65,90.77,90.58,90.66,77192.0,85.7867,85.9002,85.7204,85.7961,77192.0
2016-01-08 15:10:00,90.65,90.73,90.42,90.42,147720.0,85.7867,85.8624,85.569,85.569,147720.0
2016-01-08 15:20:00,90.42,90.66,90.34,90.39,143008.0,85.569,85.7961,85.4933,85.5406,143008.0
2016-01-08 15:30:00,90.39,90.4,90.11,90.16,170909.0,85.5406,85.5501,85.2756,85.323,170909.0
2016-01-08 15:40:00,90.16,90.31,90.0,90.0,357426.0,85.323,85.4649,85.1715,85.1715,357426.0
2016-01-08 15:50:00,90.0,90.15,89.72,89.91,832326.0,85.1715,85.3135,84.9066,85.0864,832326.0
2016-01-11 09:30:00,90.25,91.02,90.25,90.32,230488.0,85.4081,86.1368,85.4081,85.4744,230488.0
2016-01-11 09:40:00,90.3,90.47,90.18,90.19,126196.0,85.4555,85.6163,85.3419,85.3514,126196.0
2016-01-11 09:50:00,90.19,90.29,90.06,90.2,84767.0,85.3514,85.446,85.2283,85.3608,84767.0
2016-01-11 10:00:00,90.18,90.35,90.12,90.27,84224.0,85.3419,85.5028,85.2851,85.4271,84224.0
2016-01-11 10:10:00,90.27,90.36,90.0,90.16,139993.0,85.4271,85.5122,85.1715,85.323,139993.0
2016-01-11 10:20:00,90.17,90.42,90.16,90.39,121608.0,85.3324,85.569,85.323,85.5406,121608.0
2016-01-11 10:30:00,90.39,90.64,90.38,90.49,84008.0,85.5406,85.7772,85.5312,85.6353,84008.0
2016-01-11 10:40:00,90.51,90.54,90.18,90.25,93547.0,85.6542,85.6826,85.3419,85.4081,93547.0
2016-01-11 10:50:00,90.25,90.3,89.82,89.91,115097.0,85.4081,85.4555,85.0012,85.0864,115097.0
2016-01-11 11:00:00,89.9,89.9,89.69,89.83,153125.0,85.0769,85.0769,84.8782,85.0107,153125.0
2016-01-11 11:10:00,89.83,90.23,89.83,90.09,74969.0,85.0107,85.3892,85.0107,85.2567,74969.0
2016-01-11 11:20:00,90.08,90.11,89.87,90.1,81058.0,85.2473,85.2756,85.0485,85.2662,81058.0
2016-01-11 11:30:00,90.08,90.36,89.89,90.29,118008.0,85.2473,85.5122,85.0674,85.446,118008.0
2016-01-11 11:40:00,90.28,90.72,90.27,90.7,148868.0,85.4365,85.8529,85.4271,85.834,148868.0
2016-01-11 11:50:00,90.7,90.8,90.49,90.54,87407.0,85.834,85.9286,85.6353,85.6826,87407.0
2016-01-11 12:00:00,90.53,90.58,90.41,90.45,62644.0,85.6731,85.7204,85.5596,85.5974,62644.0
2016-01-11 12:10:00,90.45,90.54,90.26,90.33,73746.0,85.5974,85.6826,85.4176,85.4838,73746.0
2016-01-11 12:20:00,90.34,90.37,90.09,90.19,78483.0,85.4933,85.5217,85.2567,85.3514,78483.0
2016-01-11 12:30:00,90.18,90.33,90.13,90.15,72819.0,85.3419,85.4838,85.2946,85.3135,72819.0
2016-01-11 12:40:00,90.14,90.31,90.08,90.24,38421.0,85.304,85.4649,85.2473,85.3987,38421.0
2016-01-11 12:50:00,90.24,90.32,90.09,90.21,50972.0,85.3987,85.4744,85.2567,85.3703,50972.0
2016-01-11 13:00:00,90.21,90.35,90.2,90.21,64474.0,85.3703,85.5028,85.3608,85.3703,64474.0
2016-01-11 13:10:00,90.19,90.23,89.83,89.94,89455.0,85.3514,85.3892,85.0107,85.1148,89455.0
2016-01-11 13:20:00,89.95,89.95,89.64,89.66,92288.0,85.1242,85.1242,84.8309,84.8498,92288.0
2016-01-11 13:30:00,89.67,89.85,89.44,89.55,102328.0,84.8593,85.0296,84.6416,84.7457,102328.0
2016-01-11 13:40:00,89.53,89.57,89.29,89.4,112853.0,84.7268,84.7646,84.4996,84.6037,112853.0
2016-01-11 13:50:00,89.41,89.58,89.3,89.56,96991.0,84.6132,84.7741,84.5091,84.7552,96991.0
2016-01-11 14:00:00,89.56,89.88,89.51,89.79,121134.0,84.7552,85.058,84.7078,84.9728,121134.0
2016-01-11 14:10:00,89.79,90.04,89.75,89.94,158715.0,84.9728,85.2094,84.935,85.1148,158715.0
2016-01-11 14:20:00,89.95,90.19,89.79,90.06,100830.0,85.1242,85.3514,84.9728,85.2283,100830.0
2016-01-11 14:30:00,90.07,90.15,89.85,90.13,76232.0,85.2378,85.3135,85.0296,85.2946,76232.0
2016-01-11 14:40:00,90.14,90.25,89.96,90.05,84908.0,85.304,85.4081,85.1337,85.2189,84908.0
2016-01-11 14:50:00,90.04,90.09,89.83,89.91,82300.0,85.2094,85.2567,85.0107,85.0864,82300.0
2016-01-11 15:00:00,89.91,90.07,89.69,89.8,126715.0,85.0864,85.2378,84.8782,84.9823,126715.0
2016-01-11 15:10:00,89.77,89.83,89.6,89.82,116371.0,84.9539,85.0107,84.793,85.0012,116371.0
2016-01-11 15:20:00,89.8,90.6,89.78,90.51,153910.0,84.9823,85.7394,84.9633,85.6542,153910.0
2016-01-11 15:30:00,90.53,91.06,90.46,90.92,263312.0,85.6731,86.1747,85.6069,86.0422,263312.0
2016-01-11 15:40:00,90.93,91.1,90.57,90.61,295688.0,86.0517,86.2125,85.711,85.7488,295688.0
2016-01-11 15:50:00,90.63,90.86,90.54,90.57,373207.0,85.7677,85.9854,85.6826,85.711,373207.0
2016-01-12 09:30:00,91.61,91.68,91.24,91.59,177912.0,86.6952,86.7614,86.345,86.6762,177912.0
2016-01-12 09:40:00,91.59,91.87,91.59,91.65,119345.0,86.6762,86.9412,86.6762,86.733,119345.0
2016-01-12 09:50:00,91.65,91.69,91.42,91.42,100955.0,86.733,86.7709,86.5154,86.5154,100955.0
2016-01-12 10:00:00,91.44,91.56,90.99,91.04,96852.0,86.5343,86.6479,86.1084,86.1558,96852.0
2016-01-12 10:10:00,91.05,91.25,90.87,91.04,60879.0,86.1652,86.3545,85.9949,86.1558,60879.0
2016-01-12 10:20:00,91.02,91.05,90.77,90.91,59937.0,86.1368,86.1652,85.9002,86.0327,59937.0
2016-01-12 10:30:00,90.9,91.25,90.9,91.09,59284.0,86.0233,86.3545,86.0233,86.2031,59284.0
2016-01-12 10:40:00,91.1,91.14,90.89,90.9,68653.0,86.2125,86.2504,86.0138,86.0233,68653.0
2016-01-12 10:50:00,90.91,91.15,90.91,91.09,38633.0,86.0327,86.2598,86.0327,86.2031,38633.0
2016-01-12 11:00:00,91.09,91.14,90.8,90.83,54271.0,86.2031,86.2504,85.9286,85.957,54271.0
2016-01-12 11:10:00,90.82,90.82,90.51,90.69,103444.0,85.9476,85.9476,85.6542,85.8245,103444.0
2016-01-12 11:20:00,90.69,90.71,90.45,90.6,56244.0,85.8245,85.8435,85.5974,85.7394,56244.0
2016-01-12 11:30:00,90.57,90.59,90.39,90.45,62570.0,85.711,85.7299,85.5406,85.5974,62570.0
2016-01-12 11:40:00,90.47,90.91,90.47,90.91,64095.0,85.6163,86.0327,85.6163,86.0327,64095.0
2016-01-12 11:50:00,90.91,90.95,90.75,90.91,83156.0,86.0327,86.0706,85.8813,86.0327,83156.0
2016-01-12 12:00:00,90.92,91.12,90.9,91.02,67268.0,86.0422,86.2315,86.0233,86.1368,67268.0
2016-01-12 12:10:00,91.03,91.03,90.63,90.68,54944.0,86.1463,86.1463,85.7677,85.8151,54944.0
2016-01-12 12:20:00,90.67,90.77,90.53,90.64,45395.0,85.8056,85.9002,85.6731,85.7772,45395.0
2016-01-12 12:30:00,90.63,90.77,90.43,90.45,46886.0,85.7677,85.9002,85.5785,85.5974,46886.0
2016-01-12 12:40:00,90.46,90.68,90.3,90.64,44064.0,85.6069,85.8151,85.4555,85.7772,44064.0
2016-01-12 12:50:00,90.65,90.75,90.56,90.61,34211.0,85.7867,85.8813,85.7015,85.7488,34211.0
2016-01-12 13:00:00,90.61,90.89,90.61,90.73,47820.0,85.7488,86.0138,85.7488,85.8624,47820.0
2016-01-12 13:10:00,90.72,90.94,90.68,90.8,31527.0,85.8529,86.0611,85.8151,85.9286,31527.0
2016-01-12 13:20:00,90.76,90.76,90.48,90.52,28818.0,85.8908,85.8908,85.6258,85.6636,28818.0
2016-01-12 13:30:00,90.54,90.71,90.42,90.61,44929.0,85.6826,85.8435,85.569,85.7488,44929.0
2016-01-12 13:40:00,90.61,90.85,90.51,90.82,39583.0,85.7488,85.9759,85.6542,85.9476,39583.0
2016-01-12 13:50:00,90.88,90.93,90.54,90.55,40414.0,86.0043,86.0517,85.6826,85.692,40414.0
2016-01-12 14:00:00,90.55,90.62,90.24,90.32,75232.0,85.692,85.7583,85.3987,85.4744,75232.0
2016-01-12 14:10:00,90.33,90.46,90.16,90.22,79867.0,85.4838,85.6069,85.323,85.3797,79867.0
2016-01-12 14:20:00,90.22,90.68,90.12,90.56,54378.0,85.3797,85.8151,85.2851,85.7015,54378.0
2016-01-12 14:30:00,90.53,91.07,90.49,90.98,64115.0,85.6731,86.1841,85.6353,86.099,64115.0
2016-01-12 14:40:00,90.97,90.98,90.76,90.8,75161.0,86.0895,86.099,85.8908,85.9286,75161.0
2016-01-12 14:50:00,90.83,91.23,90.77,91.18,74122.0,85.957,86.3356,85.9002,86.2882,74122.0
2016-01-12 15:00:00,91.18,91.2,90.72,90.73,85648.0,86.2882,86.3072,85.8529,85.8624,85648.0
2016-01-12 15:10:00,90.77,91.19,90.75,91.18,74761.0,85.9002,86.2977,85.8813,86.2882,74761.0
2016-01-12 15:20:00,91.2,91.44,91.17,91.27,104916.0,86.3072,86.5343,86.2788,86.3734,104916.0
2016-01-12 15:30:00,91.27,91.42,91.13,91.18,99061.0,86.3734,86.5154,86.2409,86.2882,99061.0
2016-01-12 15:40:00,91.18,91.65,91.1,91.56,212134.0,86.2882,86.733,86.2125,86.6479,212134.0
2016-01-12 15:50:00,91.54,91.61,91.35,91.49,447484.0,86.6289,86.6952,86.4491,86.5816,447484.0
2016-01-13 09:30:00,92.07,92.13,91.66,92.11,136339.0,87.1305,87.1873,86.7425,87.1683,136339.0
2016-01-13 09:40:00,92.11,92.15,91.5,91.65,107662.0,87.1683,87.2062,86.5911,86.733,107662.0
2016-01-13 09:50:00,91.64,91.72,91.34,91.63,103769.0,86.7236,86.7993,86.4397,86.7141,103769.0
2016-01-13 10:00:00,91.64,91.75,91.43,91.73,72686.0,86.7236,86.8277,86.5248,86.8087,72686.0
2016-01-13 10:10:00,91.73,91.75,91.3,91.35,62101.0,86.8087,86.8277,86.4018,86.4491,62101.0
2016-01-13 10:20:00,91.37,91.6,91.32,91.58,64731.0,86.468,86.6857,86.4207,86.6668,64731.0
2016-01-13 10:30:00,91.56,91.56,91.24,91.24,64583.0,86.6479,86.6479,86.345,86.345,64583.0
2016-01-13 10:40:00,91.24,91.48,91.22,91.39,59407.0,86.345,86.5721,86.3261,86.487,59407.0
2016-01-13 10:50:00,91.39,91.54,91.3,91.51,58950.0,86.487,86.6289,86.4018,86.6005,58950.0
2016-01-13 11:00:00,91.5,91.5,91.13,91.16,48184.0,86.5911,86.5911,86.2409,86.2693,48184.0
2016-01-13 11:10:00,91.16,91.61,91.16,91.59,54708.0,86.2693,86.6952,86.2693,86.6762,54708.0
2016-01-13 11:20:00,91.61,91.62,91.28,91.34,31558.0,86.6952,86.7046,86.3829,86.4397,31558.0
2016-01-13 11:30:00,91.32,91.58,91.31,91.45,69681.0,86.4207,86.6668,86.4113,86.5438,69681.0
2016-01-13 11:40:00,91.43,91.43,90.93,90.96,55273.0,86.5248,86.5248,86.0517,86.08,55273.0
2016-01-13 11:50:00,90.96,91.05,90.67,90.72,101797.0,86.08,86.1652,85.8056,85.8529,101797.0
2016-01-13 12:00:00,90.71,90.8,90.58,90.66,73175.0,85.8435,85.9286,85.7204,85.7961,73175.0
2016-01-13 12:10:00,90.7,90.91,90.57,90.79,47441.0,85.834,86.0327,85.711,85.9192,47441.0
2016-01-13 12:20:00,90.77,90.92,90.63,90.69,49411.0,85.9002,86.0422,85.7677,85.8245,49411.0
2016-01-13 12:30:00,90.69,90.7,90.42,90.48,51033.0,85.8245,85.834,85.569,85.6258,51033.0
2016-01-13 12:40:00,90.49,90.56,90.39,90.51,35464.0,85.6353,85.7015,85.5406,85.6542,35464.0
2016-01-13 12:50:00,90.49,90.5,90.1,90.18,58264.0,85.6353,85.6447,85.2662,85.3419,58264.0
2016-01-13 13:00:00,90.18,90.27,90.05,90.25,76110.0,85.3419,85.4271,85.2189,85.4081,76110.0
2016-01-13 13:10:00,90.29,90.49,90.16,90.18,65540.0,85.446,85.6353,85.323,85.3419,65540.0
2016-01-13 13:20:00,90.18,90.22,90.01,90.06,56202.0,85.3419,85.3797,85.181,85.2283,56202.0
2016-01-13 13:30:00,90.07,90.19,89.9,89.91,52057.0,85.2378,85.3514,85.0769,85.0864,52057.0
2016-01-13 13:40:00,89.92,90.02,89.69,89.72,79810.0,85.0958,85.1905,84.8782,84.9066,79810.0
2016-01-13 13:50:00,89.74,89.94,89.55,89.58,83446.0,84.9255,85.1148,84.7457,84.7741,83446.0
2016-01-13 14:00:00,89.57,89.77,89.51,89.74,150903.0,84.7646,84.9539,84.7078,84.9255,150903.0
2016-01-13 14:10:00,89.75,89.91,89.42,89.61,128059.0,84.935,85.0864,84.6227,84.8025,128059.0
2016-01-13 14:20:00,89.61,89.8,89.43,89.59,131428.0,84.8025,84.9823,84.6321,84.7835,131428.0
2016-01-13 14:30:00,89.56,89.56,88.93,89.28,145233.0,84.7552,84.7552,84.159,84.4902,145233.0
2016-01-13 14:40:00,89.27,89.27,88.75,89.02,136759.0,84.4807,84.4807,83.9886,84.2441,136759.0
2016-01-13 14:50:00,89.05,89.23,88.97,89.2,191410.0,84.2725,84.4429,84.1968,84.4145,191410.0
2016-01-13 15:00:00,89.23,89.46,89.1,89.27,111917.0,84.4429,84.6605,84.3198,84.4807,111917.0
2016-01-13 15:10:00,89.27,89.73,89.16,89.62,147113.0,84.4807,84.916,84.3766,84.8119,147113.0
2016-01-13 15:20:00,89.6,89.88,89.47,89.64,121093.0,84.793,85.058,84.67,84.8309,121093.0
2016-01-13 15:30:00,89.63,89.78,89.36,89.64,165917.0,84.8214,84.9633,84.5659,84.8309,165917.0
2016-01-13 15:40:00,89.64,89.81,89.26,89.3,219545.0,84.8309,84.9917,84.4712,84.5091,219545.0
2016-01-13 15:50:00,89.31,89.57,89.16,89.2,596608.0,84.5186,84.7646,84.3766,84.4145,596608.0
2016-01-14 09:30:00,89.4,89.82,89.18,89.43,204267.0,84.6037,85.0012,84.3955,84.6321,204267.0
2016-01-14 09:40:00,89.44,89.71,89.25,89.45,151057.0,84.6416,84.8971,84.4618,84.6511,151057.0
2016-01-14 09:50:00,89.46,89.58,89.16,89.42,128728.0,84.6605,84.7741,84.3766,84.6227,128728.0
2016-01-14 10:00:00,89.43,89.79,89.28,89.44,169691.0,84.6321,84.9728,84.4902,84.6416,169691.0
2016-01-14 10:10:00,89.42,90.46,89.36,90.46,187447.0,84.6227,85.6069,84.5659,85.6069,187447.0
2016-01-14 10:20:00,90.48,91.09,90.45,91.07,174808.0,85.6258,86.2031,85.5974,86.1841,174808.0
2016-01-14 10:30:00,91.05,91.66,90.84,91.4,183342.0,86.1652,86.7425,85.9665,86.4964,183342.0
2016-01-14 10:40:00,91.41,91.69,91.34,91.48,175681.0,86.5059,86.7709,86.4397,86.5721,175681.0
2016-01-14 10:50:00,91.46,91.49,91.05,91.07,131040.0,86.5532,86.5816,86.1652,86.1841,131040.0
2016-01-14 11:00:00,91.07,91.13,90.78,90.86,194457.0,86.1841,86.2409,85.9097,85.9854,194457.0
2016-01-14 11:10:00,90.85,90.98,90.52,90.52,202320.0,85.9759,86.099,85.6636,85.6636,202320.0
2016-01-14 11:20:00,90.55,90.7,90.37,90.59,111871.0,85.692,85.834,85.5217,85.7299,111871.0
2016-01-14 11:30:00,90.62,90.66,90.24,90.42,111352.0,85.7583,85.7961,85.3987,85.569,111352.0
2016-01-14 11:40:00,90.39,90.81,90.39,90.66,88481.0,85.5406,85.9381,85.5406,85.7961,88481.0
2016-01-14 11:50:00,90.67,90.85,90.49,90.76,95600.0,85.8056,85.9759,85.6353,85.8908,95600.0
2016-01-14 12:00:00,90.77,90.87,90.55,90.58,51909.0,85.9002,85.9949,85.692,85.7204,51909.0
2016-01-14 12:10:00,90.55,90.64,90.39,90.61,59963.0,85.692,85.7772,85.5406,85.7488,59963.0
2016-01-14 12:20:00,90.64,90.87,90.49,90.82,76395.0,85.7772,85.9949,85.6353,85.9476,76395.0
2016-01-14 12:30:00,90.87,91.0,90.81,90.88,105242.0,85.9949,86.1179,85.9381,86.0043,105242.0
2016-01-14 12:40:00,90.89,91.01,90.72,90.84,113927.0,86.0138,86.1274,85.8529,85.9665,113927.0
2016-01-14 12:50:00,90.79,91.01,90.64,90.65,95698.0,85.9192,86.1274,85.7772,85.7867,95698.0
2016-01-14 13:00:00,90.64,91.0,90.54,90.93,136999.0,85.7772,86.1179,85.6826,86.0517,136999.0
2016-01-14 13:10:00,90.96,91.06,90.84,91.01,69725.0,86.08,86.1747,85.9665,86.1274,69725.0
2016-01-14 13:20:00,91.01,91.27,91.01,91.24,52320.0,86.1274,86.3734,86.1274,86.345,52320.0
2016-01-14 13:30:00,91.26,91.3,91.08,91.13,51793.0,86.3639,86.4018,86.1936,86.2409,51793.0
2016-01-14 13:40:00,91.13,91.24,91.04,91.11,74129.0,86.2409,86.345,86.1558,86.222,74129.0
2016-01-14 13:50:00,91.11,91.35,91.07,91.24,118008.0,86.222,86.4491,86.1841,86.345,118008.0
2016-01-14 14:00:00,91.25,91.34,90.87,90.95,147405.0,86.3545,86.4397,85.9949,86.0706,147405.0
2016-01-14 14:10:00,90.96,91.24,90.9,91.06,114683.0,86.08,86.345,86.0233,86.1747,114683.0
2016-01-14 14:20:00,91.07,91.18,91.01,91.18,60248.0,86.1841,86.2882,86.1274,86.2882,60248.0
2016-01-14 14:30:00,91.19,91.35,91.07,91.15,57169.0,86.2977,86.4491,86.1841,86.2598,57169.0
2016-01-14 14:40:00,91.15,91.34,91.13,91.22,62560.0,86.2598,86.4397,86.2409,86.3261,62560.0
2016-01-14 14:50:00,91.22,91.53,91.22,91.49,73745.0,86.3261,86.6195,86.3261,86.5816,73745.0
2016-01-14 15:00:00,91.49,91.66,91.39,91.56,134362.0,86.5816,86.7425,86.487,86.6479,134362.0
2016-01-14 15:10:00,91.57,91.69,91.48,91.53,111076.0,86.6573,86.7709,86.5721,86.6195,111076.0
2016-01-14 15:20:00,91.53,91.56,91.37,91.37,124773.0,86.6195,86.6479,86.468,86.468,124773.0
2016-01-14 15:30:00,91.37,91.4,90.66,90.81,232858.0,86.468,86.4964,85.7961,85.9381,232858.0
2016-01-14 15:40:00,90.79,90.95,90.62,90.73,241744.0,85.9192,86.0706,85.7583,85.8624,241744.0
2016-01-14 15:50:00,90.74,90.89,90.47,90.62,484058.0,85.8718,86.0138,85.6163,85.7583,484058.0
2016-01-15 09:30:00,88.02,88.84,88.01,88.57,529010.0,83.2978,84.0738,83.2883,83.8183,529010.0
2016-01-15 09:40:00,88.61,89.16,88.3,89.04,141491.0,83.8561,84.3766,83.5628,84.2631,141491.0
2016-01-15 09:50:00,89.05,89.05,88.56,88.67,105171.0,84.2725,84.2725,83.8088,83.9129,105171.0
2016-01-15 10:00:00,88.67,89.05,88.42,89.02,124546.0,83.9129,84.2725,83.6763,84.2441,124546.0
2016-01-15 10:10:00,89.04,89.15,88.66,88.85,177230.0,84.2631,84.3671,83.9034,84.0832,177230.0
2016-01-15 10:20:00,88.79,89.27,88.73,89.05,90315.0,84.0265,84.4807,83.9697,84.2725,90315.0
2016-01-15 10:30:00,89.05,89.28,88.8,88.95,184210.0,84.2725,84.4902,84.0359,84.1779,184210.0
2016-01-15 10:40:00,88.96,89.04,88.77,88.92,78526.0,84.1873,84.2631,84.0075,84.1495,78526.0
2016-01-15 10:50:00,88.94,88.94,88.61,88.64,130114.0,84.1684,84.1684,83.8561,83.8845,130114.0
2016-01-15 11:00:00,88.61,88.74,88.43,88.58,159670.0,83.8561,83.9791,83.6858,83.8277,159670.0
2016-01-15 11:10:00,88.6,89.02,88.46,88.87,154049.0,83.8467,84.2441,83.7142,84.1022,154049.0
2016-01-15 11:20:00,88.85,89.17,88.8,89.11,122080.0,84.0832,84.3861,84.0359,84.3293,122080.0
2016-01-15 11:30:00,89.14,89.23,88.88,88.93,78850.0,84.3577,84.4429,84.1116,84.159,78850.0
2016-01-15 11:40:00,88.91,88.99,88.69,88.78,114402.0,84.14,84.2157,83.9318,84.017,114402.0
2016-01-15 11:50:00,88.77,88.88,88.47,88.64,76908.0,84.0075,84.1116,83.7236,83.8845,76908.0
2016-01-15 12:00:00,88.63,88.77,88.54,88.76,76643.0,83.875,84.0075,83.7899,83.9981,76643.0
2016-01-15 12:10:00,88.77,88.86,88.49,88.5,75256.0,84.0075,84.0927,83.7426,83.752,75256.0
2016-01-15 12:20:00,88.5,88.62,88.26,88.37,94544.0,83.752,83.8656,83.5249,83.629,94544.0
2016-01-15 12:30:00,88.36,88.37,88.06,88.06,122865.0,83.6195,83.629,83.3356,83.3356,122865.0
2016-01-15 12:40:00,88.06,88.43,88.04,88.34,104466.0,83.3356,83.6858,83.3167,83.6006,104466.0
2016-01-15 12:50:00,88.34,88.63,88.29,88.57,62812.0,83.6006,83.875,83.5533,83.8183,62812.0
2016-01-15 13:00:00,88.56,88.69,88.33,88.37,87574.0,83.8088,83.9318,83.5911,83.629,87574.0
2016-01-15 13:10:00,88.38,88.77,88.37,88.72,88858.0,83.6385,84.0075,83.629,83.9602,88858.0
2016-01-15 13:20:00,88.74,88.81,88.49,88.5,83279.0,83.9791,84.0454,83.7426,83.752,83279.0
2016-01-15 13:30:00,88.49,88.49,88.15,88.21,72899.0,83.7426,83.7426,83.4208,83.4776,72899.0
2016-01-15 13:40:00,88.21,88.82,88.15,88.5,79324.0,83.4776,84.0549,83.4208,83.752,79324.0
2016-01-15 13:50:00,88.52,88.56,88.23,88.36,131672.0,83.7709,83.8088,83.4965,83.6195,131672.0
2016-01-15 14:00:00,88.35,88.42,88.13,88.38,73057.0,83.6101,83.6763,83.4019,83.6385,73057.0
2016-01-15 14:10:00,88.38,88.49,88.26,88.34,92859.0,83.6385,83.7426,83.5249,83.6006,92859.0
2016-01-15 14:20:00,88.32,88.37,87.83,87.91,112113.0,83.5817,83.629,83.118,83.1937,112113.0
2016-01-15 14:30:00,87.92,88.16,87.82,88.14,76858.0,83.2031,83.4303,83.1085,83.4113,76858.0
2016-01-15 14:40:00,88.15,88.48,88.12,88.4,89651.0,83.4208,83.7331,83.3924,83.6574,89651.0
2016-01-15 14:50:00,88.42,88.77,88.32,88.69,113989.0,83.6763,84.0075,83.5817,83.9318,113989.0
2016-01-15 15:00:00,88.67,88.87,88.45,88.67,180047.0,83.9129,84.1022,83.7047,83.9129,180047.0
2016-01-15 15:10:00,88.65,88.69,88.16,88.29,118850.0,83.894,83.9318,83.4303,83.5533,118850.0
2016-01-15 15:20:00,88.28,88.79,88.25,88.79,150327.0,83.5438,84.0265,83.5154,84.0265,150327.0
2016-01-15 15:30:00,88.78,88.88,88.51,88.55,206150.0,84.017,84.1116,83.7615,83.7993,206150.0
2016-01-15 15:40:00,88.54,88.74,88.35,88.66,255790.0,83.7899,83.9791,83.6101,83.9034,255790.0
2016-01-15 15:50:00,88.66,88.76,88.52,88.7,469695.0,83.9034,83.9981,83.7709,83.9413,469695.0
2016-01-19 09:30:00,89.56,89.74,88.98,89.23,302744.0,84.7552,84.9255,84.2063,84.4429,302744.0
2016-01-19 09:40:00,89.22,89.24,88.74,88.89,191524.0,84.4334,84.4523,83.9791,84.1211,191524.0
2016-01-19 09:50:00,88.86,89.17,88.61,88.88,126578.0,84.0927,84.3861,83.8561,84.1116,126578.0
2016-01-19 10:00:00,88.87,89.01,88.54,88.68,218571.0,84.1022,84.2347,83.7899,83.9224,218571.0
2016-01-19 10:10:00,88.67,88.9,88.6,88.73,144734.0,83.9129,84.1306,83.8467,83.9697,144734.0
2016-01-19 10:20:00,88.73,88.82,88.6,88.64,181047.0,83.9697,84.0549,83.8467,83.8845,181047.0
2016-01-19 10:30:00,88.64,88.68,88.11,88.12,196677.0,83.8845,83.9224,83.3829,83.3924,196677.0
2016-01-19 10:40:00,88.12,88.16,87.93,87.98,206876.0,83.3924,83.4303,83.2126,83.2599,206876.0
2016-01-19 10:50:00,88.0,88.02,87.54,87.57,182179.0,83.2788,83.2978,82.8435,82.8719,182179.0
2016-01-19 11:00:00,87.57,87.65,87.45,87.63,239162.0,82.8719,82.9476,82.7584,82.9287,239162.0
2016-01-19 11:10:00,87.63,87.63,87.25,87.26,156996.0,82.9287,82.9287,82.5691,82.5785,156996.0
2016-01-19 11:20:00,87.26,87.4,87.06,87.3,347048.0,82.5785,82.711,82.3893,82.6164,347048.0
2016-01-19 11:30:00,87.31,87.68,87.3,87.68,227929.0,82.6259,82.976,82.6164,82.976,227929.0
2016-01-19 11:40:00,87.69,87.71,87.15,87.17,283073.0,82.9855,83.0044,82.4744,82.4934,283073.0
2016-01-19 11:50:00,87.17,87.35,87.11,87.19,150564.0,82.4934,82.6637,82.4366,82.5123,150564.0
2016-01-19 12:00:00,87.17,87.25,86.87,86.91,189629.0,82.4934,82.5691,82.2095,82.2473,189629.0
2016-01-19 12:10:00,86.92,87.07,86.82,86.85,157373.0,82.2568,82.3987,82.1622,82.1905,157373.0
2016-01-19 12:20:00,86.86,86.91,86.66,86.74,153384.0,82.2,82.2473,82.0107,82.0864,153384.0
2016-01-19 12:30:00,86.74,86.92,86.7,86.76,170582.0,82.0864,82.2568,82.0486,82.1054,170582.0
2016-01-19 12:40:00,86.76,86.84,86.43,86.48,188069.0,82.1054,82.1811,81.7931,81.8404,188069.0
2016-01-19 12:50:00,86.49,86.62,86.38,86.59,253694.0,81.8499,81.9729,81.7458,81.9445,253694.0
2016-01-19 13:00:00,86.6,86.62,86.32,86.48,279303.0,81.954,81.9729,81.689,81.8404,279303.0
2016-01-19 13:10:00,86.49,86.52,86.29,86.39,186276.0,81.8499,81.8782,81.6606,81.7552,186276.0
2016-01-19 13:20:00,86.39,86.52,86.24,86.34,203247.0,81.7552,81.8782,81.6133,81.7079,203247.0
2016-01-19 13:30:00,86.35,86.62,86.3,86.61,167803.0,81.7174,81.9729,81.67,81.9634,167803.0
2016-01-19 13:40:00,86.6,86.62,86.47,86.54,147986.0,81.954,81.9729,81.8309,81.8972,147986.0
2016-01-19 13:50:00,86.53,86.53,86.35,86.36,214351.0,81.8877,81.8877,81.7174,81.7268,214351.0
2016-01-19 14:00:00,86.35,86.42,85.9,85.94,265811.0,81.7174,81.7836,81.2915,81.3294,265811.0
2016-01-19 14:10:00,85.93,85.97,85.68,85.76,167145.0,81.3199,81.3578,81.0833,81.159,167145.0
2016-01-19 14:20:00,85.75,85.95,85.59,85.92,161609.0,81.1496,81.3388,80.9981,81.3104,161609.0
2016-01-19 14:30:00,85.92,85.96,85.85,85.9,132751.0,81.3104,81.3483,81.2442,81.2915,132751.0
2016-01-19 14:40:00,85.89,85.98,85.54,85.61,146969.0,81.282,81.3672,80.9508,81.0171,146969.0
2016-01-19 14:50:00,85.61,85.7,85.49,85.58,211082.0,81.0171,81.1022,80.9035,80.9887,211082.0
2016-01-19 15:00:00,85.58,86.01,85.5,85.98,283298.0,80.9887,81.3956,80.913,81.3672,283298.0
2016-01-19 15:10:00,86.0,86.05,85.73,85.84,213645.0,81.3861,81.4335,81.1306,81.2347,213645.0
2016-01-19 15:20:00,85.84,86.2,85.78,86.14,269577.0,81.2347,81.5754,81.1779,81.5186,269577.0
2016-01-19 15:30:00,86.15,86.4,86.1,86.23,306781.0,81.5281,81.7647,81.4808,81.6038,306781.0
2016-01-19 15:40:00,86.22,86.85,86.18,86.7,411183.0,81.5943,82.1905,81.5565,82.0486,411183.0
2016-01-19 15:50:00,86.7,86.73,86.2,86.23,643906.0,82.0486,82.077,81.5754,81.6038,643906.0
2016-01-20 09:30:00,84.71,84.95,84.12,84.65,371169.0,80.1654,80.3925,79.607,80.1086,371169.0
2016-01-20 09:40:00,84.67,85.47,84.47,85.45,243600.0,80.1275,80.8846,79.9382,80.8657,243600.0
2016-01-20 09:50:00,85.42,85.53,85.02,85.12,242155.0,80.8373,80.9414,80.4587,80.5534,242155.0
2016-01-20 10:00:00,85.12,85.4,84.92,85.38,207046.0,80.5534,80.8183,80.3641,80.7994,207046.0
2016-01-20 10:10:00,85.39,85.42,84.81,84.83,218231.0,80.8089,80.8373,80.26,80.2789,218231.0
2016-01-20 10:20:00,84.83,84.97,84.62,84.74,239764.0,80.2789,80.4114,80.0802,80.1937,239764.0
2016-01-20 10:30:00,84.74,84.74,84.01,84.06,463209.0,80.1937,80.1937,79.5029,79.5502,463209.0
2016-01-20 10:40:00,84.06,84.18,83.78,84.0,408583.0,79.5502,79.6638,79.2852,79.4934,408583.0
2016-01-20 10:50:00,83.99,84.13,83.94,84.02,280289.0,79.484,79.6165,79.4367,79.5124,280289.0
2016-01-20 11:00:00,84.02,84.35,84.02,84.21,151474.0,79.5124,79.8247,79.5124,79.6922,151474.0
2016-01-20 11:10:00,84.19,84.44,84.09,84.27,194545.0,79.6733,79.9098,79.5786,79.749,194545.0
2016-01-20 11:20:00,84.25,84.31,83.96,84.05,171107.0,79.73,79.7868,79.4556,79.5408,171107.0
2016-01-20 11:30:00,84.02,84.33,84.02,84.07,123854.0,79.5124,79.8057,79.5124,79.5597,123854.0
2016-01-20 11:40:00,84.08,84.11,83.92,83.99,169963.0,79.5692,79.5975,79.4177,79.484,169963.0
2016-01-20 11:50:00,83.98,84.05,83.86,83.94,195879.0,79.4745,79.5408,79.361,79.4367,195879.0
2016-01-20 12:00:00,83.94,84.1,83.81,83.95,187951.0,79.4367,79.5881,79.3136,79.4461,187951.0
2016-01-20 12:10:00,83.93,84.13,83.83,84.0,188633.0,79.4272,79.6165,79.3326,79.4934,188633.0
2016-01-20 12:20:00,84.0,84.03,83.52,83.68,297069.0,79.4934,79.5218,79.0392,79.1906,297069.0
2016-01-20 12:30:00,83.68,84.07,83.67,84.03,209295.0,79.1906,79.5597,79.1811,79.5218,209295.0
2016-01-20 12:40:00,84.01,84.12,83.95,84.01,245367.0,79.5029,79.607,79.4461,79.5029,245367.0
2016-01-20 12:50:00,84.01,84.63,83.96,84.6,214164.0,79.5029,80.0896,79.4556,80.0613,214164.0
2016-01-20 13:00:00,84.61,84.73,84.39,84.46,174159.0,80.0707,80.1843,79.8625,79.9288,174159.0
2016-01-20 13:10:00,84.46,84.53,84.06,84.16,183445.0,79.9288,79.995,79.5502,79.6449,183445.0
2016-01-20 13:20:00,84.14,84.46,84.01,84.35,175315.0,79.6259,79.9288,79.5029,79.8247,175315.0
2016-01-20 13:30:00,84.34,84.72,84.31,84.72,125309.0,79.8152,80.1748,79.7868,80.1748,125309.0
2016-01-20 13:40:00,84.7,84.99,84.69,84.83,231586.0,80.1559,80.4303,80.1464,80.2789,231586.0
2016-01-20 13:50:00,84.82,85.11,84.77,85.06,384657.0,80.2695,80.5439,80.2221,80.4966,384657.0
2016-01-20 14:00:00,85.06,85.08,84.62,84.86,279377.0,80.4966,80.5155,80.0802,80.3073,279377.0
2016-01-20 14:10:00,84.86,85.46,84.86,85.29,297330.0,80.3073,80.8751,80.3073,80.7142,297330.0
2016-01-20 14:20:00,85.29,85.38,84.91,84.98,266744.0,80.7142,80.7994,80.3546,80.4209,266744.0
2016-01-20 14:30:00,84.98,85.04,84.7,85.0,233623.0,80.4209,80.4776,80.1559,80.4398,233623.0
2016-01-20 14:40:00,85.0,85.05,84.79,85.02,189782.0,80.4398,80.4871,80.2411,80.4587,189782.0
2016-01-20 14:50:00,85.03,85.34,85.03,85.06,183240.0,80.4682,80.7616,80.4682,80.4966,183240.0
2016-01-20 15:00:00,85.07,85.43,84.94,85.31,236019.0,80.506,80.8467,80.383,80.7332,236019.0
2016-01-20 15:10:00,85.32,85.87,85.26,85.62,311230.0,80.7426,81.2631,80.6858,81.0265,311230.0
2016-01-20 15:20:00,85.63,85.96,85.47,85.88,448891.0,81.036,81.3483,80.8846,81.2726,448891.0
2016-01-20 15:30:00,85.89,85.96,85.58,85.74,363644.0,81.282,81.3483,80.9887,81.1401,363644.0
2016-01-20 15:40:00,85.75,85.75,84.89,85.23,464943.0,81.1496,81.1496,80.3357,80.6575,464943.0
2016-01-20 15:50:00,85.24,85.45,85.05,85.14,761502.0,80.6669,80.8657,80.4871,80.5723,761502.0
2016-01-21 09:30:00,85.23,85.57,84.56,85.08,198313.0,80.6575,80.9792,80.0234,80.5155,198313.0
2016-01-21 09:40:00,85.09,85.26,84.58,84.75,147127.0,80.525,80.6858,80.0423,80.2032,147127.0
2016-01-21 09:50:00,84.8,84.96,84.65,84.77,145086.0,80.2505,80.4019,80.1086,80.2221,145086.0
2016-01-21 10:00:00,84.78,85.53,84.72,85.51,105576.0,80.2316,80.9414,80.1748,80.9224,105576.0
2016-01-21 10:10:00,85.53,85.93,85.51,85.83,157696.0,80.9414,81.3199,80.9224,81.2253,157696.0
2016-01-21 10:20:00,85.84,85.98,85.66,85.8,150274.0,81.2347,81.3672,81.0644,81.1969,150274.0
2016-01-21 10:30:00,85.84,86.18,85.63,85.87,143969.0,81.2347,81.5565,81.036,81.2631,143969.0
2016-01-21 10:40:00,85.94,86.47,85.87,86.26,93358.0,81.3294,81.8309,81.2631,81.6322,93358.0
2016-01-21 10:50:00,86.26,86.43,86.11,86.14,120874.0,81.6322,81.7931,81.4902,81.5186,120874.0
2016-01-21 11:00:00,86.2,86.55,86.02,86.39,217197.0,81.5754,81.9066,81.4051,81.7552,217197.0
2016-01-21 11:10:00,86.39,86.63,86.33,86.45,161905.0,81.7552,81.9823,81.6984,81.812,161905.0
2016-01-21 11:20:00,86.45,86.47,86.11,86.2,117298.0,81.812,81.8309,81.4902,81.5754,117298.0
2016-01-21 11:30:00,86.21,86.59,86.2,86.58,142023.0,81.5849,81.9445,81.5754,81.935,142023.0
2016-01-21 11:40:00,86.55,86.56,86.34,86.44,99493.0,81.9066,81.9161,81.7079,81.8025,99493.0
2016-01-21 11:50:00,86.43,86.73,86.36,86.67,143843.0,81.7931,82.077,81.7268,82.0202,143843.0
2016-01-21 12:00:00,86.68,87.18,86.66,87.12,131603.0,82.0297,82.5028,82.0107,82.4461,131603.0
2016-01-21 12:10:00,87.13,87.28,87.02,87.13,154579.0,82.4555,82.5975,82.3514,82.4555,154579.0
2016-01-21 12:20:00,87.15,87.36,87.07,87.3,105285.0,82.4744,82.6732,82.3987,82.6164,105285.0
2016-01-21 12:30:00,87.31,87.44,87.2,87.35,94989.0,82.6259,82.7489,82.5218,82.6637,94989.0
2016-01-21 12:40:00,87.38,87.44,87.31,87.38,112417.0,82.6921,82.7489,82.6259,82.6921,112417.0
2016-01-21 12:50:00,87.37,87.39,87.25,87.35,100328.0,82.6826,82.7016,82.5691,82.6637,100328.0
2016-01-21 13:00:00,87.33,87.51,87.33,87.49,89758.0,82.6448,82.8151,82.6448,82.7962,89758.0
2016-01-21 13:10:00,87.48,87.53,87.18,87.28,71148.0,82.7867,82.8341,82.5028,82.5975,71148.0
2016-01-21 13:20:00,87.28,87.28,86.96,86.97,187435.0,82.5975,82.5975,82.2946,82.3041,187435.0
2016-01-21 13:30:00,86.97,87.06,86.75,87.03,113266.0,82.3041,82.3893,82.0959,82.3609,113266.0
2016-01-21 13:40:00,87.03,87.1,86.92,86.94,71031.0,82.3609,82.4271,82.2568,82.2757,71031.0
2016-01-21 13:50:00,86.92,86.93,86.66,86.74,105127.0,82.2568,82.2663,82.0107,82.0864,105127.0
2016-01-21 14:00:00,86.77,86.83,86.38,86.42,116152.0,82.1148,82.1716,81.7458,81.7836,116152.0
2016-01-21 14:10:00,86.41,86.42,85.97,86.06,109585.0,81.7741,81.7836,81.3578,81.4429,109585.0
2016-01-21 14:20:00,86.09,86.27,85.89,86.19,92670.0,81.4713,81.6417,81.282,81.566,92670.0
2016-01-21 14:30:00,86.2,86.52,86.19,86.47,80154.0,81.5754,81.8782,81.566,81.8309,80154.0
2016-01-21 14:40:00,86.45,86.58,86.12,86.16,83185.0,81.812,81.935,81.4997,81.5376,83185.0
2016-01-21 14:50:00,86.16,86.69,86.16,86.56,81847.0,81.5376,82.0391,81.5376,81.9161,81847.0
2016-01-21 15:00:00,86.56,86.59,85.92,86.12,113635.0,81.9161,81.9445,81.3104,81.4997,113635.0
2016-01-21 15:10:00,86.1,86.38,86.02,86.23,115089.0,81.4808,81.7458,81.4051,81.6038,115089.0
2016-01-21 15:20:00,86.2,86.43,86.02,86.25,145355.0,81.5754,81.7931,81.4051,81.6227,145355.0
2016-01-21 15:30:00,86.24,86.54,86.23,86.46,181518.0,81.6133,81.8972,81.6038,81.8215,181518.0
2016-01-21 15:40:00,86.47,86.63,86.1,86.21,253574.0,81.8309,81.9823,81.4808,81.5849,253574.0
2016-01-21 15:50:00,86.22,86.45,86.08,86.09,325907.0,81.5943,81.812,81.4619,81.4713,325907.0
2016-01-22 09:30:00,87.42,88.16,87.4,87.82,313696.0,82.73,83.4303,82.711,83.1085,313696.0
2016-01-22 09:40:00,87.85,87.93,87.69,87.89,129954.0,83.1369,83.2126,82.9855,83.1747,129954.0
2016-01-22 09:50:00,87.89,88.32,87.88,88.3,124456.0,83.1747,83.5817,83.1653,83.5628,124456.0
2016-01-22 10:00:00,88.32,88.37,88.17,88.3,96320.0,83.5817,83.629,83.4397,83.5628,96320.0
2016-01-22 10:10:00,88.32,88.63,88.32,88.6,166124.0,83.5817,83.875,83.5817,83.8467,166124.0
2016-01-22 10:20:00,88.59,88.71,88.46,88.66,205354.0,83.8372,83.9508,83.7142,83.9034,205354.0
2016-01-22 10:30:00,88.68,88.83,88.56,88.73,140748.0,83.9224,84.0643,83.8088,83.9697,140748.0
2016-01-22 10:40:00,88.75,88.77,88.53,88.57,93083.0,83.9886,84.0075,83.7804,83.8183,93083.0
2016-01-22 10:50:00,88.57,88.58,88.45,88.47,108206.0,83.8183,83.8277,83.7047,83.7236,108206.0
2016-01-22 11:00:00,88.45,88.58,88.44,88.46,106236.0,83.7047,83.8277,83.6952,83.7142,106236.0
2016-01-22 11:10:00,88.44,88.48,88.31,88.41,108796.0,83.6952,83.7331,83.5722,83.6668,108796.0
2016-01-22 11:20:00,88.39,88.51,88.12,88.3,66875.0,83.6479,83.7615,83.3924,83.5628,66875.0
2016-01-22 11:30:00,88.29,88.35,87.96,87.96,71914.0,83.5533,83.6101,83.241,83.241,71914.0
2016-01-22 11:40:00,87.96,88.16,87.8,87.93,85379.0,83.241,83.4303,83.0896,83.2126,85379.0
2016-01-22 11:50:00,87.93,88.23,87.9,87.96,106035.0,83.2126,83.4965,83.1842,83.241,106035.0
2016-01-22 12:00:00,87.96,88.23,87.96,88.12,72052.0,83.241,83.4965,83.241,83.3924,72052.0
2016-01-22 12:10:00,88.12,88.14,87.96,88.01,62893.0,83.3924,83.4113,83.241,83.2883,62893.0
2016-01-22 12:20:00,88.01,88.08,87.88,87.95,65291.0,83.2883,83.3546,83.1653,83.2315,65291.0
2016-01-22 12:30:00,87.96,88.04,87.87,88.03,57022.0,83.241,83.3167,83.1558,83.3072,57022.0
2016-01-22 12:40:00,88.04,88.06,87.88,87.93,46285.0,83.3167,83.3356,83.1653,83.2126,46285.0
2016-01-22 12:50:00,87.9,88.07,87.88,88.04,40856.0,83.1842,83.3451,83.1653,83.3167,40856.0
2016-01-22 13:00:00,88.04,88.07,87.87,87.89,47225.0,83.3167,83.3451,83.1558,83.1747,47225.0
2016-01-22 13:10:00,87.9,88.1,87.87,88.07,37814.0,83.1842,83.3735,83.1558,83.3451,37814.0
2016-01-22 13:20:00,88.07,88.2,88.04,88.04,67986.0,83.3451,83.4681,83.3167,83.3167,67986.0
2016-01-22 13:30:00,88.07,88.13,87.98,87.99,50084.0,83.3451,83.4019,83.2599,83.2694,50084.0
2016-01-22 13:40:00,87.98,88.12,87.96,88.11,50779.0,83.2599,83.3924,83.241,83.3829,50779.0
2016-01-22 13:50:00,88.11,88.22,88.06,88.06,66335.0,83.3829,83.487,83.3356,83.3356,66335.0
2016-01-22 14:00:00,88.07,88.13,88.02,88.09,100094.0,83.3451,83.4019,83.2978,83.364,100094.0
2016-01-22 14:10:00,88.09,88.12,87.99,88.01,129357.0,83.364,83.3924,83.2694,83.2883,129357.0
2016-01-22 14:20:00,88.02,88.06,87.79,87.81,95319.0,83.2978,83.3356,83.0801,83.099,95319.0
2016-01-22 14:30:00,87.8,87.88,87.62,87.69,192234.0,83.0896,83.1653,82.9192,82.9855,192234.0
2016-01-22 14:40:00,87.69,87.76,87.56,87.69,63786.0,82.9855,83.0517,82.8625,82.9855,63786.0
2016-01-22 14:50:00,87.7,87.82,87.61,87.76,63790.0,82.9949,83.1085,82.9098,83.0517,63790.0
2016-01-22 15:00:00,87.77,87.83,87.54,87.58,101062.0,83.0612,83.118,82.8435,82.8814,101062.0
2016-01-22 15:10:00,87.58,87.74,87.48,87.59,117495.0,82.8814,83.0328,82.7867,82.8908,117495.0
2016-01-22 15:20:00,87.59,87.85,87.58,87.78,132822.0,82.8908,83.1369,82.8814,83.0706,132822.0
2016-01-22 15:30:00,87.78,87.81,87.6,87.8,149446.0,83.0706,83.099,82.9003,83.0896,149446.0
2016-01-22 15:40:00,87.8,87.98,87.73,87.93,158709.0,83.0896,83.2599,83.0233,83.2126,158709.0
2016-01-22 15:50:00,87.94,88.03,87.84,88.01,382304.0,83.2221,83.3072,83.1274,83.2883,382304.0
2016-01-25 09:30:00,88.03,88.19,87.63,87.82,111796.0,83.3072,83.4587,82.9287,83.1085,111796.0
2016-01-25 09:40:00,87.84,87.85,87.51,87.59,93260.0,83.1274,83.1369,82.8151,82.8908,93260.0
2016-01-25 09:50:00,87.62,87.65,87.4,87.51,87145.0,82.9192,82.9476,82.711,82.8151,87145.0
2016-01-25 10:00:00,87.49,87.73,87.45,87.64,124103.0,82.7962,83.0233,82.7584,82.9382,124103.0
2016-01-25 10:10:00,87.63,87.65,87.47,87.51,82873.0,82.9287,82.9476,82.7773,82.8151,82873.0
2016-01-25 10:20:00,87.52,87.79,87.5,87.63,73753.0,82.8246,83.0801,82.8057,82.9287,73753.0
2016-01-25 10:30:00,87.62,87.76,87.58,87.68,178072.0,82.9192,83.0517,82.8814,82.976,178072.0
2016-01-25 10:40:00,87.69,87.69,87.48,87.58,56475.0,82.9855,82.9855,82.7867,82.8814,56475.0
2016-01-25 10:50:00,87.59,87.73,87.56,87.69,65554.0,82.8908,83.0233,82.8625,82.9855,65554.0
2016-01-25 11:00:00,87.69,87.7,87.41,87.53,188306.0,82.9855,82.9949,82.7205,82.8341,188306.0
2016-01-25 11:10:00,87.52,87.52,87.23,87.36,87363.0,82.8246,82.8246,82.5502,82.6732,87363.0
2016-01-25 11:20:00,87.35,87.62,87.33,87.61,75913.0,82.6637,82.9192,82.6448,82.9098,75913.0
2016-01-25 11:30:00,87.61,87.61,87.48,87.61,34969.0,82.9098,82.9098,82.7867,82.9098,34969.0
2016-01-25 11:40:00,87.63,87.68,87.42,87.5,48994.0,82.9287,82.976,82.73,82.8057,48994.0
2016-01-25 11:50:00,87.51,87.69,87.5,87.57,150271.0,82.8151,82.9855,82.8057,82.8719,150271.0
2016-01-25 12:00:00,87.56,87.68,87.53,87.59,41567.0,82.8625,82.976,82.8341,82.8908,41567.0
2016-01-25 12:10:00,87.58,87.62,87.44,87.59,40253.0,82.8814,82.9192,82.7489,82.8908,40253.0
2016-01-25 12:20:00,87.61,87.73,87.56,87.65,45649.0,82.9098,83.0233,82.8625,82.9476,45649.0
2016-01-25 12:30:00,87.65,87.74,87.62,87.74,51416.0,82.9476,83.0328,82.9192,83.0328,51416.0
2016-01-25 12:40:00,87.75,87.77,87.65,87.71,62284.0,83.0423,83.0612,82.9476,83.0044,62284.0
2016-01-25 12:50:00,87.72,87.81,87.66,87.78,43570.0,83.0139,83.099,82.9571,83.0706,43570.0
2016-01-25 13:00:00,87.78,88.0,87.77,87.97,108297.0,83.0706,83.2788,83.0612,83.2505,108297.0
2016-01-25 13:10:00,87.98,88.03,87.9,87.98,67349.0,83.2599,83.3072,83.1842,83.2599,67349.0
2016-01-25 13:20:00,87.99,88.08,87.99,88.06,127610.0,83.2694,83.3546,83.2694,83.3356,127610.0
2016-01-25 13:30:00,88.06,88.12,88.03,88.05,113325.0,83.3356,83.3924,83.3072,83.3262,113325.0
2016-01-25 13:40:00,88.04,88.13,88.0,88.0,144801.0,83.3167,83.4019,83.2788,83.2788,144801.0
2016-01-25 13:50:00,88.0,88.05,87.95,88.0,110089.0,83.2788,83.3262,83.2315,83.2788,110089.0
2016-01-25 14:00:00,87.99,88.12,87.97,88.09,107668.0,83.2694,83.3924,83.2505,83.364,107668.0
2016-01-25 14:10:00,88.08,88.11,87.99,88.03,89003.0,83.3546,83.3829,83.2694,83.3072,89003.0
2016-01-25 14:20:00,88.04,88.04,87.84,87.99,77027.0,83.3167,83.3167,83.1274,83.2694,77027.0
2016-01-25 14:30:00,87.99,87.99,87.79,87.83,83450.0,83.2694,83.2694,83.0801,83.118,83450.0
2016-01-25 14:40:00,87.83,87.83,87.6,87.6,58475.0,83.118,83.118,82.9003,82.9003,58475.0
2016-01-25 14:50:00,87.6,87.68,87.54,87.6,150314.0,82.9003,82.976,82.8435,82.9003,150314.0
2016-01-25 15:00:00,87.59,87.72,87.46,87.46,127052.0,82.8908,83.0139,82.7678,82.7678,127052.0
2016-01-25 15:10:00,87.44,87.49,87.22,87.33,108831.0,82.7489,82.7962,82.5407,82.6448,108831.0
2016-01-25 15:20:00,87.32,87.33,87.08,87.11,126872.0,82.6353,82.6448,82.4082,82.4366,126872.0
2016-01-25 15:30:00,87.11,87.18,86.88,86.93,189090.0,82.4366,82.5028,82.2189,82.2663,189090.0
2016-01-25 15:40:00,86.94,86.97,86.82,86.97,193551.0,82.2757,82.3041,82.1622,82.3041,193551.0
2016-01-25 15:50:00,86.97,87.0,86.65,86.78,533067.0,82.3041,82.3325,82.0013,82.1243,533067.0
2016-01-26 09:30:00,87.0,87.13,86.66,86.86,230410.0,82.3325,82.4555,82.0107,82.2,230410.0
2016-01-26 09:40:00,86.88,86.89,86.4,86.4,116095.0,82.2189,82.2284,81.7647,81.7647,116095.0
2016-01-26 09:50:00,86.43,86.76,86.41,86.71,94261.0,81.7931,82.1054,81.7741,82.0581,94261.0
2016-01-26 10:00:00,86.73,87.09,86.72,87.09,222921.0,82.077,82.4177,82.0675,82.4177,222921.0
2016-01-26 10:10:00,87.09,87.38,87.09,87.36,210515.0,82.4177,82.6921,82.4177,82.6732,210515.0
2016-01-26 10:20:00,87.35,87.45,87.2,87.22,106470.0,82.6637,82.7584,82.5218,82.5407,106470.0
2016-01-26 10:30:00,87.24,87.5,87.22,87.42,113690.0,82.5596,82.8057,82.5407,82.73,113690.0
2016-01-26 10:40:00,87.42,87.46,87.32,87.41,118716.0,82.73,82.7678,82.6353,82.7205,118716.0
2016-01-26 10:50:00,87.41,87.43,87.1,87.15,41510.0,82.7205,82.7394,82.4271,82.4744,41510.0
2016-01-26 11:00:00,87.13,87.37,87.04,87.15,73489.0,82.4555,82.6826,82.3703,82.4744,73489.0
2016-01-26 11:10:00,87.12,87.15,86.9,87.01,82094.0,82.4461,82.4744,82.2379,82.342,82094.0
2016-01-26 11:20:00,87.02,87.04,86.86,87.02,68291.0,82.3514,82.3703,82.2,82.3514,68291.0
2016-01-26 11:30:00,87.02,87.03,86.66,86.76,70743.0,82.3514,82.3609,82.0107,82.1054,70743.0
2016-01-26 11:40:00,86.75,86.86,86.73,86.81,33960.0,82.0959,82.2,82.077,82.1527,33960.0
2016-01-26 11:50:00,86.81,87.05,86.77,86.92,58760.0,82.1527,82.3798,82.1148,82.2568,58760.0
2016-01-26 12:00:00,86.94,87.02,86.91,86.99,66010.0,82.2757,82.3514,82.2473,82.323,66010.0
2016-01-26 12:10:00,86.99,87.14,86.95,87.07,120619.0,82.323,82.465,82.2852,82.3987,120619.0
2016-01-26 12:20:00,87.07,87.12,86.99,87.07,135767.0,82.3987,82.4461,82.323,82.3987,135767.0
2016-01-26 12:30:00,87.07,87.16,86.99,87.01,60161.0,82.3987,82.4839,82.323,82.342,60161.0
2016-01-26 12:40:00,87.02,87.13,87.01,87.08,46986.0,82.3514,82.4555,82.342,82.4082,46986.0
2016-01-26 12:50:00,87.08,87.11,86.95,87.0,43596.0,82.4082,82.4366,82.2852,82.3325,43596.0
2016-01-26 13:00:00,87.0,87.03,86.91,86.92,75233.0,82.3325,82.3609,82.2473,82.2568,75233.0
2016-01-26 13:10:00,86.92,87.03,86.88,86.97,34621.0,82.2568,82.3609,82.2189,82.3041,34621.0
2016-01-26 13:20:00,86.97,87.07,86.97,86.99,60776.0,82.3041,82.3987,82.3041,82.323,60776.0
2016-01-26 13:30:00,87.0,87.01,86.94,86.98,40482.0,82.3325,82.342,82.2757,82.3136,40482.0
2016-01-26 13:40:00,86.99,87.0,86.86,86.99,59567.0,82.323,82.3325,82.2,82.323,59567.0
2016-01-26 13:50:00,86.98,87.0,86.94,86.96,46244.0,82.3136,82.3325,82.2757,82.2946,46244.0
2016-01-26 14:00:00,86.96,86.97,86.72,86.86,88471.0,82.2946,82.3041,82.0675,82.2,88471.0
2016-01-26 14:10:00,86.85,86.94,86.73,86.88,78138.0,82.1905,82.2757,82.077,82.2189,78138.0
2016-01-26 14:20:00,86.88,86.99,86.75,86.75,125472.0,82.2189,82.323,82.0959,82.0959,125472.0
2016-01-26 14:30:00,86.74,86.85,86.66,86.74,110719.0,82.0864,82.1905,82.0107,82.0864,110719.0
2016-01-26 14:40:00,86.75,86.81,86.7,86.73,66452.0,82.0959,82.1527,82.0486,82.077,66452.0
2016-01-26 14:50:00,86.74,86.85,86.7,86.73,106789.0,82.0864,82.1905,82.0486,82.077,106789.0
2016-01-26 15:00:00,86.72,86.78,86.55,86.57,92373.0,82.0675,82.1243,81.9066,81.9256,92373.0
2016-01-26 15:10:00,86.56,86.77,86.51,86.57,88920.0,81.9161,82.1148,81.8688,81.9256,88920.0
2016-01-26 15:20:00,86.56,86.69,86.43,86.46,170671.0,81.9161,82.0391,81.7931,81.8215,170671.0
2016-01-26 15:30:00,86.47,86.67,86.42,86.65,162737.0,81.8309,82.0202,81.7836,82.0013,162737.0
2016-01-26 15:40:00,86.65,86.95,86.64,86.89,170218.0,82.0013,82.2852,81.9918,82.2284,170218.0
2016-01-26 15:50:00,86.88,87.01,86.78,86.97,453333.0,82.2189,82.342,82.1243,82.3041,453333.0
2016-01-27 09:30:00,86.89,87.05,86.5,86.6,163860.0,82.2284,82.3798,81.8593,81.954,163860.0
2016-01-27 09:40:00,86.6,86.81,86.25,86.39,109429.0,81.954,82.1527,81.6227,81.7552,109429.0
2016-01-27 09:50:00,86.36,86.43,86.08,86.31,96189.0,81.7268,81.7931,81.4619,81.6795,96189.0
2016-01-27 10:00:00,86.31,86.32,85.68,85.76,159458.0,81.6795,81.689,81.0833,81.159,159458.0
2016-01-27 10:10:00,85.75,85.85,85.52,85.61,159434.0,81.1496,81.2442,80.9319,81.0171,159434.0
2016-01-27 10:20:00,85.61,85.93,85.6,85.7,111434.0,81.0171,81.3199,81.0076,81.1022,111434.0
2016-01-27 10:30:00,85.69,86.17,85.69,86.15,119393.0,81.0928,81.547,81.0928,81.5281,119393.0
2016-01-27 10:40:00,86.12,86.13,85.9,85.98,97772.0,81.4997,81.5092,81.2915,81.3672,97772.0
2016-01-27 10:50:00,85.97,85.99,85.75,85.91,66819.0,81.3578,81.3767,81.1496,81.301,66819.0
2016-01-27 11:00:00,85.9,86.07,85.79,86.06,83808.0,81.2915,81.4524,81.1874,81.4429,83808.0
2016-01-27 11:10:00,86.04,86.15,85.95,86.1,118291.0,81.424,81.5281,81.3388,81.4808,118291.0
2016-01-27 11:20:00,86.11,86.16,86.0,86.12,120727.0,81.4902,81.5376,81.3861,81.4997,120727.0
2016-01-27 11:30:00,86.14,86.44,86.11,86.43,194804.0,81.5186,81.8025,81.4902,81.7931,194804.0
2016-01-27 11:40:00,86.43,86.68,86.37,86.64,183636.0,81.7931,82.0297,81.7363,81.9918,183636.0
2016-01-27 11:50:00,86.64,86.66,86.51,86.58,77813.0,81.9918,82.0107,81.8688,81.935,77813.0
2016-01-27 12:00:00,86.59,87.05,86.56,86.7,141464.0,81.9445,82.3798,81.9161,82.0486,141464.0
2016-01-27 12:10:00,86.71,86.91,86.7,86.89,102928.0,82.0581,82.2473,82.0486,82.2284,102928.0
2016-01-27 12:20:00,86.88,86.88,86.68,86.76,180978.0,82.2189,82.2189,82.0297,82.1054,180978.0
2016-01-27 12:30:00,86.77,86.77,86.54,86.55,34535.0,82.1148,82.1148,81.8972,81.9066,34535.0
2016-01-27 12:40:00,86.54,86.58,86.45,86.56,40490.0,81.8972,81.935,81.812,81.9161,40490.0
2016-01-27 12:50:00,86.55,86.56,86.32,86.35,117505.0,81.9066,81.9161,81.689,81.7174,117505.0
2016-01-27 13:00:00,86.35,86.52,86.28,86.51,44933.0,81.7174,81.8782,81.6511,81.8688,44933.0
2016-01-27 13:10:00,86.51,86.59,86.3,86.39,82807.0,81.8688,81.9445,81.67,81.7552,82807.0
2016-01-27 13:20:00,86.4,86.5,86.28,86.3,39059.0,81.7647,81.8593,81.6511,81.67,39059.0
2016-01-27 13:30:00,86.29,86.48,86.28,86.35,66444.0,81.6606,81.8404,81.6511,81.7174,66444.0
2016-01-27 13:40:00,86.35,86.37,86.23,86.23,51477.0,81.7174,81.7363,81.6038,81.6038,51477.0
2016-01-27 13:50:00,86.22,86.39,86.1,86.26,46213.0,81.5943,81.7552,81.4808,81.6322,46213.0
2016-01-27 14:00:00,86.32,86.57,85.54,85.54,146383.0,81.689,81.9256,80.9508,80.9508,146383.0
2016-01-27 14:10:00,85.53,85.77,85.26,85.64,142243.0,80.9414,81.1685,80.6858,81.0455,142243.0
2016-01-27 14:20:00,85.62,86.0,85.59,85.75,124782.0,81.0265,81.3861,80.9981,81.1496,124782.0
2016-01-27 14:30:00,85.75,85.76,85.25,85.28,182448.0,81.1496,81.159,80.6764,80.7048,182448.0
2016-01-27 14:40:00,85.28,85.32,84.97,85.13,245069.0,80.7048,80.7426,80.4114,80.5628,245069.0
2016-01-27 14:50:00,85.14,85.26,84.89,85.05,138554.0,80.5723,80.6858,80.3357,80.4871,138554.0
2016-01-27 15:00:00,85.04,85.14,84.68,85.12,145020.0,80.4776,80.5723,80.137,80.5534,145020.0
2016-01-27 15:10:00,85.1,85.1,84.4,84.46,248806.0,80.5344,80.5344,79.872,79.9288,248806.0
2016-01-27 15:20:00,84.46,84.86,84.34,84.61,202469.0,79.9288,80.3073,79.8152,80.0707,202469.0
2016-01-27 15:30:00,84.59,85.02,84.57,84.72,308779.0,80.0518,80.4587,80.0329,80.1748,308779.0
2016-01-27 15:40:00,84.71,85.11,84.66,84.97,245150.0,80.1654,80.5439,80.118,80.4114,245150.0
2016-01-27 15:50:00,84.97,85.04,84.81,84.89,661981.0,80.4114,80.4776,80.26,80.3357,661981.0
2016-01-28 09:30:00,85.34,85.65,84.54,84.71,246608.0,80.7616,81.0549,80.0045,80.1654,246608.0
2016-01-28 09:40:00,84.71,84.71,84.29,84.35,196861.0,80.1654,80.1654,79.7679,79.8247,196861.0
2016-01-28 09:50:00,84.34,84.59,84.21,84.59,274180.0,79.8152,80.0518,79.6922,80.0518,274180.0
2016-01-28 10:00:00,84.57,84.64,84.16,84.18,144632.0,80.0329,80.0991,79.6449,79.6638,144632.0
2016-01-28 10:10:00,84.18,84.24,83.91,83.96,163769.0,79.6638,79.7206,79.4083,79.4556,163769.0
2016-01-28 10:20:00,83.96,84.11,83.91,83.98,698141.0,79.4556,79.5975,79.4083,79.4745,698141.0
2016-01-28 10:30:00,83.98,84.08,83.82,84.04,254737.0,79.4745,79.5692,79.3231,79.5313,254737.0
2016-01-28 10:40:00,84.04,84.07,83.89,84.01,185251.0,79.5313,79.5597,79.3893,79.5029,185251.0
2016-01-28 10:50:00,84.02,84.29,83.94,84.23,294215.0,79.5124,79.7679,79.4367,79.7111,294215.0
2016-01-28 11:00:00,84.22,84.66,84.21,84.61,203344.0,79.7016,80.118,79.6922,80.0707,203344.0
2016-01-28 11:10:00,84.63,84.69,84.42,84.46,210922.0,80.0896,80.1464,79.8909,79.9288,210922.0
2016-01-28 11:20:00,84.46,84.47,84.2,84.2,124783.0,79.9288,79.9382,79.6827,79.6827,124783.0
2016-01-28 11:30:00,84.19,84.22,84.0,84.02,121865.0,79.6733,79.7016,79.4934,79.5124,121865.0
2016-01-28 11:40:00,84.04,84.07,83.83,83.92,75845.0,79.5313,79.5597,79.3326,79.4177,75845.0
2016-01-28 11:50:00,83.92,84.02,83.78,83.78,68626.0,79.4177,79.5124,79.2852,79.2852,68626.0
2016-01-28 12:00:00,83.81,84.06,83.79,84.01,126232.0,79.3136,79.5502,79.2947,79.5029,126232.0
2016-01-28 12:10:00,84.02,84.36,83.94,84.14,115014.0,79.5124,79.8341,79.4367,79.6259,115014.0
2016-01-28 12:20:00,84.15,84.51,84.14,84.5,125016.0,79.6354,79.9761,79.6259,79.9666,125016.0
2016-01-28 12:30:00,84.5,84.66,84.39,84.6,179012.0,79.9666,80.118,79.8625,80.0613,179012.0
2016-01-28 12:40:00,84.6,84.68,84.54,84.58,178755.0,80.0613,80.137,80.0045,80.0423,178755.0
2016-01-28 12:50:00,84.58,84.73,84.49,84.6,125674.0,80.0423,80.1843,79.9572,80.0613,125674.0
2016-01-28 13:00:00,84.58,84.62,84.24,84.34,150690.0,80.0423,80.0802,79.7206,79.8152,150690.0
2016-01-28 13:10:00,84.34,84.43,84.09,84.09,119366.0,79.8152,79.9004,79.5786,79.5786,119366.0
2016-01-28 13:20:00,84.08,84.13,83.79,84.11,106917.0,79.5692,79.6165,79.2947,79.5975,106917.0
2016-01-28 13:30:00,84.1,84.34,84.09,84.22,97984.0,79.5881,79.8152,79.5786,79.7016,97984.0
2016-01-28 13:40:00,84.23,84.37,84.16,84.27,61678.0,79.7111,79.8436,79.6449,79.749,61678.0
2016-01-28 13:50:00,84.27,84.27,83.87,84.0,129203.0,79.749,79.749,79.3704,79.4934,129203.0
2016-01-28 14:00:00,84.01,84.24,83.99,84.2,153119.0,79.5029,79.7206,79.484,79.6827,153119.0
2016-01-28 14:10:00,84.21,84.23,84.13,84.15,156708.0,79.6922,79.7111,79.6165,79.6354,156708.0
2016-01-28 14:20:00,84.15,84.15,84.01,84.08,189445.0,79.6354,79.6354,79.5029,79.5692,189445.0
2016-01-28 14:30:00,84.08,84.27,84.04,84.09,166067.0,79.5692,79.749,79.5313,79.5786,166067.0
2016-01-28 14:40:00,84.09,84.14,83.94,83.96,96072.0,79.5786,79.6259,79.4367,79.4556,96072.0
2016-01-28 14:50:00,83.96,84.0,83.68,83.82,194566.0,79.4556,79.4934,79.1906,79.3231,194566.0
2016-01-28 15:00:00,83.81,84.0,83.69,84.0,276112.0,79.3136,79.4934,79.2001,79.4934,276112.0
2016-01-28 15:10:00,84.0,84.2,83.94,84.04,243760.0,79.4934,79.6827,79.4367,79.5313,243760.0
2016-01-28 15:20:00,84.04,84.05,83.88,83.89,341337.0,79.5313,79.5408,79.3799,79.3893,341337.0
2016-01-28 15:30:00,83.88,83.98,83.73,83.73,380872.0,79.3799,79.4745,79.2379,79.2379,380872.0
2016-01-28 15:40:00,83.74,83.77,83.42,83.5,511283.0,79.2474,79.2758,78.9446,79.0203,511283.0
2016-01-28 15:50:00,83.49,83.65,83.35,83.38,802598.0,79.0108,79.1622,78.8783,78.9067,802598.0
2016-01-29 09:30:00,81.45,82.66,81.0,82.04,1142097.0,77.0802,78.2253,76.6544,77.6386,1142097.0
2016-01-29 09:40:00,82.0,82.42,81.75,82.29,899277.0,77.6007,77.9982,77.3642,77.8752,899277.0
2016-01-29 09:50:00,82.3,84.02,82.3,83.44,771210.0,77.8846,79.5124,77.8846,78.9635,771210.0
2016-01-29 10:00:00,83.44,85.24,83.44,85.2,680529.0,78.9635,80.6669,78.9635,80.6291,680529.0
2016-01-29 10:10:00,85.23,86.05,85.19,86.0,859589.0,80.6575,81.4335,80.6196,81.3861,859589.0
2016-01-29 10:20:00,86.0,86.46,85.7,86.22,629809.0,81.3861,81.8215,81.1022,81.5943,629809.0
2016-01-29 10:30:00,86.22,86.51,86.15,86.39,302841.0,81.5943,81.8688,81.5281,81.7552,302841.0
2016-01-29 10:40:00,86.39,86.92,86.38,86.88,363412.0,81.7552,82.2568,81.7458,82.2189,363412.0
2016-01-29 10:50:00,86.85,87.36,86.83,87.27,435885.0,82.1905,82.6732,82.1716,82.588,435885.0
2016-01-29 11:00:00,87.27,87.43,86.96,87.18,373390.0,82.588,82.7394,82.2946,82.5028,373390.0
2016-01-29 11:10:00,87.17,87.28,86.94,87.12,261759.0,82.4934,82.5975,82.2757,82.4461,261759.0
2016-01-29 11:20:00,87.11,87.6,87.05,87.3,252875.0,82.4366,82.9003,82.3798,82.6164,252875.0
2016-01-29 11:30:00,87.3,87.45,87.21,87.38,242887.0,82.6164,82.7584,82.5312,82.6921,242887.0
2016-01-29 11:40:00,87.39,87.53,87.21,87.22,259396.0,82.7016,82.8341,82.5312,82.5407,259396.0
2016-01-29 11:50:00,87.21,88.1,87.21,88.03,305833.0,82.5312,83.3735,82.5312,83.3072,305833.0
2016-01-29 12:00:00,88.05,88.07,87.59,87.66,171309.0,83.3262,83.3451,82.8908,82.9571,171309.0
2016-01-29 12:10:00,87.65,87.83,87.52,87.6,140360.0,82.9476,83.118,82.8246,82.9003,140360.0
2016-01-29 12:20:00,87.6,87.79,87.48,87.76,122889.0,82.9003,83.0801,82.7867,83.0517,122889.0
2016-01-29 12:30:00,87.75,87.83,87.52,87.78,138012.0,83.0423,83.118,82.8246,83.0706,138012.0
2016-01-29 12:40:00,87.78,88.04,87.69,87.79,147510.0,83.0706,83.3167,82.9855,83.0801,147510.0
2016-01-29 12:50:00,87.78,88.0,87.73,87.96,189136.0,83.0706,83.2788,83.0233,83.241,189136.0
2016-01-29 13:00:00,87.97,88.38,87.92,88.21,192658.0,83.2505,83.6385,83.2031,83.4776,192658.0
2016-01-29 13:10:00,88.22,88.22,87.59,87.65,216514.0,83.487,83.487,82.8908,82.9476,216514.0
2016-01-29 13:20:00,87.65,87.97,87.65,87.79,202622.0,82.9476,83.2505,82.9476,83.0801,202622.0
2016-01-29 13:30:00,87.79,88.27,87.79,88.14,196822.0,83.0801,83.5344,83.0801,83.4113,196822.0
2016-01-29 13:40:00,88.16,88.65,88.15,88.5,185765.0,83.4303,83.894,83.4208,83.752,185765.0
2016-01-29 13:50:00,88.51,88.56,88.26,88.46,180160.0,83.7615,83.8088,83.5249,83.7142,180160.0
2016-01-29 14:00:00,88.48,88.53,88.34,88.38,187117.0,83.7331,83.7804,83.6006,83.6385,187117.0
2016-01-29 14:10:00,88.38,88.79,88.37,88.69,196660.0,83.6385,84.0265,83.629,83.9318,196660.0
2016-01-29 14:20:00,88.67,88.81,88.57,88.79,175826.0,83.9129,84.0454,83.8183,84.0265,175826.0
2016-01-29 14:30:00,88.8,88.93,88.66,88.71,253851.0,84.0359,84.159,83.9034,83.9508,253851.0
2016-01-29 14:40:00,88.71,88.74,88.35,88.36,161616.0,83.9508,83.9791,83.6101,83.6195,161616.0
2016-01-29 14:50:00,88.37,88.45,87.93,88.08,217162.0,83.629,83.7047,83.2126,83.3546,217162.0
2016-01-29 15:00:00,88.07,88.39,88.07,88.36,270640.0,83.3451,83.6479,83.3451,83.6195,270640.0
2016-01-29 15:10:00,88.35,88.41,88.25,88.41,241012.0,83.6101,83.6668,83.5154,83.6668,241012.0
2016-01-29 15:20:00,88.4,88.64,88.38,88.48,291406.0,83.6574,83.8845,83.6385,83.7331,291406.0
2016-01-29 15:30:00,88.49,88.52,88.25,88.43,409800.0,83.7426,83.7709,83.5154,83.6858,409800.0
2016-01-29 15:40:00,88.44,88.95,88.34,88.89,601501.0,83.6952,84.1779,83.6006,84.1211,601501.0
2016-01-29 15:50:00,88.87,89.25,88.56,88.8,1296866.0,84.1022,84.4618,83.8088,84.0359,1296866.0
2016-02-01 09:30:00,88.52,88.58,87.74,88.12,254083.0,83.7709,83.8277,83.0328,83.3924,254083.0
2016-02-01 09:40:00,88.08,88.23,87.39,87.45,200017.0,83.3546,83.4965,82.7016,82.7584,200017.0
2016-02-01 09:50:00,87.45,87.92,87.37,87.57,113319.0,82.7584,83.2031,82.6826,82.8719,113319.0
2016-02-01 10:00:00,87.58,87.63,87.23,87.47,122910.0,82.8814,82.9287,82.5502,82.7773,122910.0
2016-02-01 10:10:00,87.48,88.38,87.46,88.17,135061.0,82.7867,83.6385,82.7678,83.4397,135061.0
2016-02-01 10:20:00,88.2,88.22,87.9,87.99,146376.0,83.4681,83.487,83.1842,83.2694,146376.0
2016-02-01 10:30:00,88.0,88.18,87.84,88.02,142270.0,83.2788,83.4492,83.1274,83.2978,142270.0
2016-02-01 10:40:00,88.03,88.16,87.96,87.97,150302.0,83.3072,83.4303,83.241,83.2505,150302.0
2016-02-01 10:50:00,87.96,88.07,87.84,88.05,149990.0,83.241,83.3451,83.1274,83.3262,149990.0
2016-02-01 11:00:00,88.04,88.1,87.98,88.0,101244.0,83.3167,83.3735,83.2599,83.2788,101244.0
2016-02-01 11:10:00,88.0,88.55,87.98,88.46,139662.0,83.2788,83.7993,83.2599,83.7142,139662.0
2016-02-01 11:20:00,88.46,88.46,88.22,88.43,103633.0,83.7142,83.7142,83.487,83.6858,103633.0
2016-02-01 11:30:00,88.43,88.57,88.34,88.48,119926.0,83.6858,83.8183,83.6006,83.7331,119926.0
2016-02-01 11:40:00,88.48,88.56,88.36,88.45,111512.0,83.7331,83.8088,83.6195,83.7047,111512.0
2016-02-01 11:50:00,88.44,88.45,88.35,88.45,73287.0,83.6952,83.7047,83.6101,83.7047,73287.0
2016-02-01 12:00:00,88.44,88.5,88.15,88.16,79379.0,83.6952,83.752,83.4208,83.4303,79379.0
2016-02-01 12:10:00,88.15,88.23,88.11,88.19,64503.0,83.4208,83.4965,83.3829,83.4587,64503.0
2016-02-01 12:20:00,88.18,88.21,88.0,88.02,64025.0,83.4492,83.4776,83.2788,83.2978,64025.0
2016-02-01 12:30:00,88.02,88.12,87.92,88.02,66071.0,83.2978,83.3924,83.2031,83.2978,66071.0
2016-02-01 12:40:00,88.03,88.08,87.95,88.06,70356.0,83.3072,83.3546,83.2315,83.3356,70356.0
2016-02-01 12:50:00,88.05,88.06,87.88,87.9,66101.0,83.3262,83.3356,83.1653,83.1842,66101.0
2016-02-01 13:00:00,87.92,88.18,87.91,87.94,91532.0,83.2031,83.4492,83.1937,83.2221,91532.0
2016-02-01 13:10:00,87.94,88.14,87.91,88.1,71949.0,83.2221,83.4113,83.1937,83.3735,71949.0
2016-02-01 13:20:00,88.11,88.53,88.1,88.5,120547.0,83.3829,83.7804,83.3735,83.752,120547.0
2016-02-01 13:30:00,88.5,88.6,88.45,88.46,84323.0,83.752,83.8467,83.7047,83.7142,84323.0
2016-02-01 13:40:00,88.46,88.67,88.41,88.65,99893.0,83.7142,83.9129,83.6668,83.894,99893.0
2016-02-01 13:50:00,88.65,88.65,88.45,88.62,68856.0,83.894,83.894,83.7047,83.8656,68856.0
2016-02-01 14:00:00,88.62,88.65,88.44,88.45,95355.0,83.8656,83.894,83.6952,83.7047,95355.0
2016-02-01 14:10:00,88.46,88.54,88.34,88.53,79111.0,83.7142,83.7899,83.6006,83.7804,79111.0
2016-02-01 14:20:00,88.55,88.77,88.55,88.75,78966.0,83.7993,84.0075,83.7993,83.9886,78966.0
2016-02-01 14:30:00,88.76,88.87,88.66,88.81,102572.0,83.9981,84.1022,83.9034,84.0454,102572.0
2016-02-01 14:40:00,88.8,88.97,88.57,88.64,91380.0,84.0359,84.1968,83.8183,83.8845,91380.0
2016-02-01 14:50:00,88.65,88.82,88.56,88.77,82616.0,83.894,84.0549,83.8088,84.0075,82616.0
2016-02-01 15:00:00,88.76,88.91,88.74,88.8,115129.0,83.9981,84.14,83.9791,84.0359,115129.0
2016-02-01 15:10:00,88.8,89.16,88.69,89.16,174625.0,84.0359,84.3766,83.9318,84.3766,174625.0
2016-02-01 15:20:00,89.15,89.19,89.01,89.13,210872.0,84.3671,84.405,84.2347,84.3482,210872.0
2016-02-01 15:30:00,89.14,89.2,88.89,88.9,263338.0,84.3577,84.4145,84.1211,84.1306,263338.0
2016-02-01 15:40:00,88.9,89.13,88.87,88.87,222815.0,84.1306,84.3482,84.1022,84.1022,222815.0
2016-02-01 15:50:00,88.87,88.93,88.56,88.58,450586.0,84.1022,84.159,83.8088,83.8277,450586.0
2016-02-02 09:30:00,87.68,87.74,87.33,87.43,156029.0,82.976,83.0328,82.6448,82.7394,156029.0
2016-02-02 09:40:00,87.43,87.46,87.06,87.06,153050.0,82.7394,82.7678,82.3893,82.3893,153050.0
2016-02-02 09:50:00,87.04,87.31,86.93,87.12,160336.0,82.3703,82.6259,82.2663,82.4461,160336.0
2016-02-02 10:00:00,87.12,87.43,87.06,87.37,117386.0,82.4461,82.7394,82.3893,82.6826,117386.0
2016-02-02 10:10:00,87.37,87.39,87.01,87.12,161382.0,82.6826,82.7016,82.342,82.4461,161382.0
2016-02-02 10:20:00,87.1,87.35,87.01,87.33,163264.0,82.4271,82.6637,82.342,82.6448,163264.0
2016-02-02 10:30:00,87.34,87.55,87.21,87.4,149619.0,82.6543,82.853,82.5312,82.711,149619.0
2016-02-02 10:40:00,87.38,87.4,87.26,87.34,165088.0,82.6921,82.711,82.5785,82.6543,165088.0
2016-02-02 10:50:00,87.33,87.35,87.11,87.12,236304.0,82.6448,82.6637,82.4366,82.4461,236304.0
2016-02-02 11:00:00,87.13,87.2,86.79,86.87,195683.0,82.4555,82.5218,82.1338,82.2095,195683.0
2016-02-02 11:10:00,86.89,87.12,86.8,86.96,122130.0,82.2284,82.4461,82.1432,82.2946,122130.0
2016-02-02 11:20:00,86.96,87.03,86.87,87.0,104778.0,82.2946,82.3609,82.2095,82.3325,104778.0
2016-02-02 11:30:00,86.98,87.07,86.95,87.01,125740.0,82.3136,82.3987,82.2852,82.342,125740.0
2016-02-02 11:40:00,87.02,87.11,86.91,86.93,135553.0,82.3514,82.4366,82.2473,82.2663,135553.0
2016-02-02 11:50:00,86.91,86.92,86.82,86.86,117105.0,82.2473,82.2568,82.1622,82.2,117105.0
2016-02-02 12:00:00,86.85,86.86,86.5,86.51,218300.0,82.1905,82.2,81.8593,81.8688,218300.0
2016-02-02 12:10:00,86.5,86.5,86.17,86.24,171866.0,81.8593,81.8593,81.547,81.6133,171866.0
2016-02-02 12:20:00,86.23,86.26,86.09,86.17,113644.0,81.6038,81.6322,81.4713,81.547,113644.0
2016-02-02 12:30:00,86.18,86.25,86.05,86.19,127230.0,81.5565,81.6227,81.4335,81.566,127230.0
2016-02-02 12:40:00,86.19,86.25,86.08,86.18,94606.0,81.566,81.6227,81.4619,81.5565,94606.0
2016-02-02 12:50:00,86.2,86.21,85.94,85.99,110071.0,81.5754,81.5849,81.3294,81.3767,110071.0
2016-02-02 13:00:00,86.0,86.0,85.82,85.87,74177.0,81.3861,81.3861,81.2158,81.2631,74177.0
2016-02-02 13:10:00,85.87,86.22,85.87,86.08,90436.0,81.2631,81.5943,81.2631,81.4619,90436.0
2016-02-02 13:20:00,86.06,86.12,85.92,86.04,103951.0,81.4429,81.4997,81.3104,81.424,103951.0
2016-02-02 13:30:00,86.03,86.03,85.72,85.72,72656.0,81.4145,81.4145,81.1212,81.1212,72656.0
2016-02-02 13:40:00,85.73,85.78,85.6,85.65,82242.0,81.1306,81.1779,81.0076,81.0549,82242.0
2016-02-02 13:50:00,85.64,85.7,85.52,85.55,91966.0,81.0455,81.1022,80.9319,80.9603,91966.0
2016-02-02 14:00:00,85.54,85.81,85.53,85.71,82802.0,80.9508,81.2063,80.9414,81.1117,82802.0
2016-02-02 14:10:00,85.7,85.76,85.58,85.66,109953.0,81.1022,81.159,80.9887,81.0644,109953.0
2016-02-02 14:20:00,85.66,85.7,85.37,85.6,135398.0,81.0644,81.1022,80.7899,81.0076,135398.0
2016-02-02 14:30:00,85.6,85.98,85.6,85.94,111730.0,81.0076,81.3672,81.0076,81.3294,111730.0
2016-02-02 14:40:00,85.95,86.12,85.9,86.05,90271.0,81.3388,81.4997,81.2915,81.4335,90271.0
2016-02-02 14:50:00,86.05,86.2,85.72,85.73,117311.0,81.4335,81.5754,81.1212,81.1306,117311.0
2016-02-02 15:00:00,85.7,85.93,85.7,85.75,151952.0,81.1022,81.3199,81.1022,81.1496,151952.0
2016-02-02 15:10:00,85.73,85.89,85.59,85.8,106900.0,81.1306,81.282,80.9981,81.1969,106900.0
2016-02-02 15:20:00,85.78,85.91,85.6,85.79,120184.0,81.1779,81.301,81.0076,81.1874,120184.0
2016-02-02 15:30:00,85.79,86.11,85.78,86.03,159810.0,81.1874,81.4902,81.1779,81.4145,159810.0
2016-02-02 15:40:00,86.04,86.19,85.86,85.99,186544.0,81.424,81.566,81.2537,81.3767,186544.0
2016-02-02 15:50:00,85.99,86.12,85.9,86.01,561462.0,81.3767,81.4997,81.2915,81.3956,561462.0
2016-02-03 09:30:00,86.56,86.76,86.21,86.41,242904.0,81.9161,82.1054,81.5849,81.7741,242904.0
2016-02-03 09:40:00,86.42,86.57,86.13,86.29,98367.0,81.7836,81.9256,81.5092,81.6606,98367.0
2016-02-03 09:50:00,86.32,86.55,86.16,86.27,112315.0,81.689,81.9066,81.5376,81.6417,112315.0
2016-02-03 10:00:00,86.25,86.25,85.28,85.3,108978.0,81.6227,81.6227,80.7048,80.7237,108978.0
2016-02-03 10:10:00,85.28,85.36,84.83,85.02,145511.0,80.7048,80.7805,80.2789,80.4587,145511.0
2016-02-03 10:20:00,85.0,85.12,84.68,84.76,98108.0,80.4398,80.5534,80.137,80.2127,98108.0
2016-02-03 10:30:00,84.74,84.84,84.46,84.74,121909.0,80.1937,80.2884,79.9288,80.1937,121909.0
2016-02-03 10:40:00,84.74,85.35,84.74,85.08,73443.0,80.1937,80.771,80.1937,80.5155,73443.0
2016-02-03 10:50:00,85.1,85.65,85.09,85.47,106889.0,80.5344,81.0549,80.525,80.8846,106889.0
2016-02-03 11:00:00,85.5,85.51,84.86,85.1,122061.0,80.913,80.9224,80.3073,80.5344,122061.0
2016-02-03 11:10:00,85.1,85.53,84.87,85.45,89867.0,80.5344,80.9414,80.3168,80.8657,89867.0
2016-02-03 11:20:00,85.47,85.71,85.36,85.58,113178.0,80.8846,81.1117,80.7805,80.9887,113178.0
2016-02-03 11:30:00,85.54,85.72,85.21,85.66,119001.0,80.9508,81.1212,80.6385,81.0644,119001.0
2016-02-03 11:40:00,85.66,85.96,85.58,85.58,74823.0,81.0644,81.3483,80.9887,80.9887,74823.0
2016-02-03 11:50:00,85.6,85.67,85.28,85.5,108468.0,81.0076,81.0738,80.7048,80.913,108468.0
2016-02-03 12:00:00,85.52,85.89,85.44,85.5,165612.0,80.9319,81.282,80.8562,80.913,165612.0
2016-02-03 12:10:00,85.52,85.52,85.27,85.27,54839.0,80.9319,80.9319,80.6953,80.6953,54839.0
2016-02-03 12:20:00,85.24,85.55,85.23,85.34,65238.0,80.6669,80.9603,80.6575,80.7616,65238.0
2016-02-03 12:30:00,85.34,85.37,85.03,85.11,79174.0,80.7616,80.7899,80.4682,80.5439,79174.0
2016-02-03 12:40:00,85.13,85.24,84.98,85.23,74104.0,80.5628,80.6669,80.4209,80.6575,74104.0
2016-02-03 12:50:00,85.25,85.47,85.15,85.44,50959.0,80.6764,80.8846,80.5817,80.8562,50959.0
2016-02-03 13:00:00,85.41,85.63,85.26,85.26,60119.0,80.8278,81.036,80.6858,80.6858,60119.0
2016-02-03 13:10:00,85.25,85.36,85.17,85.22,51142.0,80.6764,80.7805,80.6007,80.648,51142.0
2016-02-03 13:20:00,85.24,85.35,85.08,85.14,43141.0,80.6669,80.771,80.5155,80.5723,43141.0
2016-02-03 13:30:00,85.14,85.19,84.85,84.85,91026.0,80.5723,80.6196,80.2978,80.2978,91026.0
2016-02-03 13:40:00,84.82,85.18,84.82,85.11,51594.0,80.2695,80.6101,80.2695,80.5439,51594.0
2016-02-03 13:50:00,85.12,85.19,84.98,85.0,62524.0,80.5534,80.6196,80.4209,80.4398,62524.0
2016-02-03 14:00:00,85.0,85.35,85.0,85.17,78427.0,80.4398,80.771,80.4398,80.6007,78427.0
2016-02-03 14:10:00,85.18,85.38,85.1,85.12,96074.0,80.6101,80.7994,80.5344,80.5534,96074.0
2016-02-03 14:20:00,85.13,86.28,85.13,85.95,138315.0,80.5628,81.6511,80.5628,81.3388,138315.0
2016-02-03 14:30:00,85.95,86.27,85.93,86.12,141581.0,81.3388,81.6417,81.3199,81.4997,141581.0
2016-02-03 14:40:00,86.15,86.63,86.03,86.53,141653.0,81.5281,81.9823,81.4145,81.8877,141653.0
2016-02-03 14:50:00,86.52,86.59,86.12,86.51,135788.0,81.8782,81.9445,81.4997,81.8688,135788.0
2016-02-03 15:00:00,86.53,86.68,86.37,86.57,109689.0,81.8877,82.0297,81.7363,81.9256,109689.0
2016-02-03 15:10:00,86.6,86.75,86.37,86.54,104791.0,81.954,82.0959,81.7363,81.8972,104791.0
2016-02-03 15:20:00,86.53,86.56,86.13,86.13,117249.0,81.8877,81.9161,81.5092,81.5092,117249.0
2016-02-03 15:30:00,86.13,86.4,85.97,86.09,167196.0,81.5092,81.7647,81.3578,81.4713,167196.0
2016-02-03 15:40:00,86.09,86.33,85.96,86.18,193197.0,81.4713,81.6984,81.3483,81.5565,193197.0
2016-02-03 15:50:00,86.18,86.5,86.16,86.46,369435.0,81.5565,81.8593,81.5376,81.8215,369435.0
2016-02-04 09:30:00,86.24,86.87,86.01,86.36,140453.0,81.6133,82.2095,81.3956,81.7268,140453.0
2016-02-04 09:40:00,86.29,86.52,86.02,86.4,93971.0,81.6606,81.8782,81.4051,81.7647,93971.0
2016-02-04 09:50:00,86.43,86.6,86.24,86.35,182544.0,81.7931,81.954,81.6133,81.7174,182544.0
2016-02-04 10:00:00,86.36,86.58,86.02,86.36,170186.0,81.7268,81.935,81.4051,81.7268,170186.0
2016-02-04 10:10:00,86.37,86.75,86.22,86.72,165244.0,81.7363,82.0959,81.5943,82.0675,165244.0
2016-02-04 10:20:00,86.69,86.73,86.47,86.53,135477.0,82.0391,82.077,81.8309,81.8877,135477.0
2016-02-04 10:30:00,86.53,86.84,86.4,86.64,89069.0,81.8877,82.1811,81.7647,81.9918,89069.0
2016-02-04 10:40:00,86.65,86.68,86.54,86.66,74494.0,82.0013,82.0297,81.8972,82.0107,74494.0
2016-02-04 10:50:00,86.67,86.85,86.59,86.77,115597.0,82.0202,82.1905,81.9445,82.1148,115597.0
2016-02-04 11:00:00,86.75,86.78,86.4,86.45,110645.0,82.0959,82.1243,81.7647,81.812,110645.0
2016-02-04 11:10:00,86.43,86.47,86.17,86.21,138676.0,81.7931,81.8309,81.547,81.5849,138676.0
2016-02-04 11:20:00,86.21,86.57,86.21,86.4,64383.0,81.5849,81.9256,81.5849,81.7647,64383.0
2016-02-04 11:30:00,86.39,86.54,86.17,86.53,137357.0,81.7552,81.8972,81.547,81.8877,137357.0
2016-02-04 11:40:00,86.53,86.57,86.19,86.35,116048.0,81.8877,81.9256,81.566,81.7174,116048.0
2016-02-04 11:50:00,86.36,86.43,86.13,86.18,118119.0,81.7268,81.7931,81.5092,81.5565,118119.0
2016-02-04 12:00:00,86.2,86.55,86.15,86.48,99942.0,81.5754,81.9066,81.5281,81.8404,99942.0
2016-02-04 12:10:00,86.46,86.55,86.3,86.4,53192.0,81.8215,81.9066,81.67,81.7647,53192.0
2016-02-04 12:20:00,86.42,86.48,86.19,86.26,53348.0,81.7836,81.8404,81.566,81.6322,53348.0
2016-02-04 12:30:00,86.25,86.43,86.14,86.38,61080.0,81.6227,81.7931,81.5186,81.7458,61080.0
2016-02-04 12:40:00,86.4,86.54,86.23,86.31,35676.0,81.7647,81.8972,81.6038,81.6795,35676.0
2016-02-04 12:50:00,86.31,86.34,86.17,86.22,38975.0,81.6795,81.7079,81.547,81.5943,38975.0
2016-02-04 13:00:00,86.2,86.48,86.18,86.43,54481.0,81.5754,81.8404,81.5565,81.7931,54481.0
2016-02-04 13:10:00,86.43,86.64,86.32,86.33,45504.0,81.7931,81.9918,81.689,81.6984,45504.0
2016-02-04 13:20:00,86.34,86.43,86.27,86.33,37721.0,81.7079,81.7931,81.6417,81.6984,37721.0
2016-02-04 13:30:00,86.31,86.46,86.28,86.34,44128.0,81.6795,81.8215,81.6511,81.7079,44128.0
2016-02-04 13:40:00,86.34,86.34,85.93,85.95,50753.0,81.7079,81.7079,81.3199,81.3388,50753.0
2016-02-04 13:50:00,85.96,86.1,85.95,86.09,49030.0,81.3483,81.4808,81.3388,81.4713,49030.0
2016-02-04 14:00:00,86.09,86.11,85.86,85.91,95156.0,81.4713,81.4902,81.2537,81.301,95156.0
2016-02-04 14:10:00,85.89,86.22,85.85,86.15,66528.0,81.282,81.5943,81.2442,81.5281,66528.0
2016-02-04 14:20:00,86.16,86.23,86.01,86.01,94693.0,81.5376,81.6038,81.3956,81.3956,94693.0
2016-02-04 14:30:00,86.01,86.11,85.74,85.83,76606.0,81.3956,81.4902,81.1401,81.2253,76606.0
2016-02-04 14:40:00,85.8,86.02,85.79,86.0,58660.0,81.1969,81.4051,81.1874,81.3861,58660.0
2016-02-04 14:50:00,86.0,86.29,85.83,86.28,87143.0,81.3861,81.6606,81.2253,81.6511,87143.0
2016-02-04 15:00:00,86.26,86.27,85.97,86.13,81984.0,81.6322,81.6417,81.3578,81.5092,81984.0
2016-02-04 15:10:00,86.09,86.35,86.05,86.14,89446.0,81.4713,81.7174,81.4335,81.5186,89446.0
2016-02-04 15:20:00,86.13,86.34,86.13,86.18,75175.0,81.5092,81.7079,81.5092,81.5565,75175.0
2016-02-04 15:30:00,86.19,86.34,86.06,86.32,114416.0,81.566,81.7079,81.4429,81.689,114416.0
2016-02-04 15:40:00,86.32,86.49,86.25,86.29,135064.0,81.689,81.8499,81.6227,81.6606,135064.0
2016-02-04 15:50:00,86.29,86.42,86.21,86.3,287880.0,81.6606,81.7836,81.5849,81.67,287880.0
2016-02-05 09:30:00,86.04,86.32,85.66,86.05,109419.0,81.424,81.689,81.0644,81.4335,109419.0
2016-02-05 09:40:00,86.02,86.03,85.16,85.19,112368.0,81.4051,81.4145,80.5912,80.6196,112368.0
2016-02-05 09:50:00,85.19,85.52,85.06,85.22,123417.0,80.6196,80.9319,80.4966,80.648,123417.0
2016-02-05 10:00:00,85.24,85.52,84.97,84.97,131881.0,80.6669,80.9319,80.4114,80.4114,131881.0
2016-02-05 10:10:00,84.99,85.31,84.97,85.15,94663.0,80.4303,80.7332,80.4114,80.5817,94663.0
2016-02-05 10:20:00,85.14,85.17,84.55,84.62,99142.0,80.5723,80.6007,80.0139,80.0802,99142.0
2016-02-05 10:30:00,84.61,84.74,84.54,84.68,101456.0,80.0707,80.1937,80.0045,80.137,101456.0
2016-02-05 10:40:00,84.67,84.82,84.46,84.48,96066.0,80.1275,80.2695,79.9288,79.9477,96066.0
2016-02-05 10:50:00,84.47,84.47,83.99,83.99,177943.0,79.9382,79.9382,79.484,79.484,177943.0
2016-02-05 11:00:00,84.01,84.07,83.81,83.88,216051.0,79.5029,79.5597,79.3136,79.3799,216051.0
2016-02-05 11:10:00,83.85,83.87,83.69,83.75,211297.0,79.3515,79.3704,79.2001,79.2569,211297.0
2016-02-05 11:20:00,83.76,83.82,83.52,83.67,230572.0,79.2663,79.3231,79.0392,79.1811,230572.0
2016-02-05 11:30:00,83.66,83.73,83.42,83.7,202100.0,79.1717,79.2379,78.9446,79.2095,202100.0
2016-02-05 11:40:00,83.69,83.92,83.5,83.66,211012.0,79.2001,79.4177,79.0203,79.1717,211012.0
2016-02-05 11:50:00,83.66,83.83,83.58,83.78,121413.0,79.1717,79.3326,79.096,79.2852,121413.0
2016-02-05 12:00:00,83.77,83.99,83.68,83.71,124200.0,79.2758,79.484,79.1906,79.219,124200.0
2016-02-05 12:10:00,83.68,83.93,83.6,83.86,93798.0,79.1906,79.4272,79.1149,79.361,93798.0
2016-02-05 12:20:00,83.88,83.95,83.71,83.75,192261.0,79.3799,79.4461,79.219,79.2569,192261.0
2016-02-05 12:30:00,83.76,83.84,83.66,83.82,125297.0,79.2663,79.342,79.1717,79.3231,125297.0
2016-02-05 12:40:00,83.81,83.82,83.61,83.62,182255.0,79.3136,79.3231,79.1244,79.1338,182255.0
2016-02-05 12:50:00,83.62,83.66,83.25,83.43,121064.0,79.1338,79.1717,78.7837,78.954,121064.0
2016-02-05 13:00:00,83.44,83.61,83.34,83.56,99934.0,78.9635,79.1244,78.8689,79.077,99934.0
2016-02-05 13:10:00,83.58,83.59,83.36,83.48,77368.0,79.096,79.1054,78.8878,79.0013,77368.0
2016-02-05 13:20:00,83.49,83.56,83.34,83.55,65440.0,79.0108,79.077,78.8689,79.0676,65440.0
2016-02-05 13:30:00,83.53,83.58,83.29,83.29,102495.0,79.0487,79.096,78.8215,78.8215,102495.0
2016-02-05 13:40:00,83.28,83.35,82.91,82.99,186326.0,78.8121,78.8783,78.4619,78.5376,186326.0
2016-02-05 13:50:00,82.99,83.04,82.91,82.94,188283.0,78.5376,78.5849,78.4619,78.4903,188283.0
2016-02-05 14:00:00,82.94,83.03,82.66,82.71,139484.0,78.4903,78.5755,78.2253,78.2727,139484.0
2016-02-05 14:10:00,82.7,82.7,82.28,82.5,205861.0,78.2632,78.2632,77.8657,78.0739,205861.0
2016-02-05 14:20:00,82.5,82.66,82.2,82.22,188504.0,78.0739,78.2253,77.79,77.8089,188504.0
2016-02-05 14:30:00,82.2,82.59,82.18,82.56,257768.0,77.79,78.1591,77.7711,78.1307,257768.0
2016-02-05 14:40:00,82.57,82.57,82.26,82.46,249820.0,78.1402,78.1402,77.8468,78.0361,249820.0
2016-02-05 14:50:00,82.45,82.45,82.26,82.31,206133.0,78.0266,78.0266,77.8468,77.8941,206133.0
2016-02-05 15:00:00,82.32,82.41,82.19,82.35,208823.0,77.9036,77.9887,77.7805,77.932,208823.0
2016-02-05 15:10:00,82.35,82.95,82.25,82.92,233356.0,77.932,78.4998,77.8373,78.4714,233356.0
2016-02-05 15:20:00,82.91,82.91,82.53,82.64,196547.0,78.4619,78.4619,78.1023,78.2064,196547.0
2016-02-05 15:30:00,82.64,82.68,82.42,82.42,284871.0,78.2064,78.2443,77.9982,77.9982,284871.0
2016-02-05 15:40:00,82.42,82.64,82.32,82.56,347403.0,77.9982,78.2064,77.9036,78.1307,347403.0
2016-02-05 15:50:00,82.57,82.8,82.31,82.74,795711.0,78.1402,78.3578,77.8941,78.301,795711.0
2016-02-08 09:30:00,81.44,81.67,80.9,80.94,519072.0,77.0708,77.2884,76.5598,76.5976,519072.0
2016-02-08 09:40:00,80.92,81.68,80.9,81.65,276906.0,76.5787,77.2979,76.5598,77.2695,276906.0
2016-02-08 09:50:00,81.64,81.64,81.29,81.43,340375.0,77.2601,77.2601,76.9288,77.0613,340375.0
2016-02-08 10:00:00,81.4,81.74,81.23,81.29,203245.0,77.0329,77.3547,76.8721,76.9288,203245.0
2016-02-08 10:10:00,81.3,81.67,81.21,81.4,242717.0,76.9383,77.2884,76.8531,77.0329,242717.0
2016-02-08 10:20:00,81.4,81.44,81.05,81.32,256556.0,77.0329,77.0708,76.7017,76.9572,256556.0
2016-02-08 10:30:00,81.32,81.69,81.29,81.61,241478.0,76.9572,77.3074,76.9288,77.2317,241478.0
2016-02-08 10:40:00,81.6,81.74,81.38,81.47,191430.0,77.2222,77.3547,77.014,77.0992,191430.0
2016-02-08 10:50:00,81.47,81.49,80.96,81.01,127403.0,77.0992,77.1181,76.6165,76.6639,127403.0
2016-02-08 11:00:00,81.02,81.1,80.27,80.34,262019.0,76.6733,76.749,75.9636,76.0298,262019.0
2016-02-08 11:10:00,80.31,80.43,80.1,80.19,201398.0,76.0014,76.115,75.8027,75.8878,201398.0
2016-02-08 11:20:00,80.19,80.24,80.03,80.16,203574.0,75.8878,75.9352,75.7364,75.8595,203574.0
2016-02-08 11:30:00,80.16,80.23,79.97,80.03,332438.0,75.8595,75.9257,75.6797,75.7364,332438.0
2016-02-08 11:40:00,80.02,80.19,79.88,80.11,342124.0,75.727,75.8878,75.5945,75.8121,342124.0
2016-02-08 11:50:00,80.1,80.47,80.0,80.44,312614.0,75.8027,76.1528,75.708,76.1244,312614.0
2016-02-08 12:00:00,80.43,80.54,80.34,80.5,93787.0,76.115,76.2191,76.0298,76.1812,93787.0
2016-02-08 12:10:00,80.51,80.87,80.43,80.79,76260.0,76.1907,76.5314,76.115,76.4557,76260.0
2016-02-08 12:20:00,80.81,80.92,80.7,80.82,95116.0,76.4746,76.5787,76.3705,76.484,95116.0
2016-02-08 12:30:00,80.83,81.23,80.83,80.85,110958.0,76.4935,76.8721,76.4935,76.5124,110958.0
2016-02-08 12:40:00,80.85,81.18,80.84,81.16,116602.0,76.5124,76.8247,76.503,76.8058,116602.0
2016-02-08 12:50:00,81.17,81.22,81.01,81.15,139062.0,76.8153,76.8626,76.6639,76.7963,139062.0
2016-02-08 13:00:00,81.14,81.14,80.72,80.87,166312.0,76.7869,76.7869,76.3894,76.5314,166312.0
2016-02-08 13:10:00,80.86,80.95,80.64,80.66,103578.0,76.5219,76.6071,76.3137,76.3326,103578.0
2016-02-08 13:20:00,80.66,80.74,80.38,80.44,138551.0,76.3326,76.4083,76.0677,76.1244,138551.0
2016-02-08 13:30:00,80.43,80.57,80.38,80.48,84444.0,76.115,76.2475,76.0677,76.1623,84444.0
2016-02-08 13:40:00,80.48,80.52,80.17,80.29,82530.0,76.1623,76.2001,75.8689,75.9825,82530.0
2016-02-08 13:50:00,80.28,80.3,80.03,80.07,98172.0,75.973,75.9919,75.7364,75.7743,98172.0
2016-02-08 14:00:00,80.07,80.28,80.06,80.16,109013.0,75.7743,75.973,75.7648,75.8595,109013.0
2016-02-08 14:10:00,80.16,80.17,79.87,79.93,202226.0,75.8595,75.8689,75.585,75.6418,202226.0
2016-02-08 14:20:00,79.93,80.17,79.92,80.03,148151.0,75.6418,75.8689,75.6323,75.7364,148151.0
2016-02-08 14:30:00,80.02,80.1,79.99,80.0,170350.0,75.727,75.8027,75.6986,75.708,170350.0
2016-02-08 14:40:00,80.01,80.18,80.0,80.01,155780.0,75.7175,75.8784,75.708,75.7175,155780.0
2016-02-08 14:50:00,80.01,80.08,80.0,80.04,186314.0,75.7175,75.7837,75.708,75.7459,186314.0
2016-02-08 15:00:00,80.02,80.14,79.96,79.99,221579.0,75.727,75.8405,75.6702,75.6986,221579.0
2016-02-08 15:10:00,79.98,80.39,79.98,80.36,200857.0,75.6891,76.0771,75.6891,76.0487,200857.0
2016-02-08 15:20:00,80.37,80.45,80.16,80.26,252483.0,76.0582,76.1339,75.8595,75.9541,252483.0
2016-02-08 15:30:00,80.28,80.69,80.24,80.61,252195.0,75.973,76.361,75.9352,76.2853,252195.0
2016-02-08 15:40:00,80.62,81.1,80.61,80.9,332461.0,76.2948,76.749,76.2853,76.5598,332461.0
2016-02-08 15:50:00,80.88,80.9,80.56,80.67,572004.0,76.5408,76.5598,76.238,76.3421,572004.0
2016-02-09 09:30:00,78.87,80.7,78.52,80.61,547159.0,74.6387,76.3705,74.3074,76.2853,547159.0
2016-02-09 09:40:00,80.6,81.64,80.46,81.58,237408.0,76.2759,77.2601,76.1434,77.2033,237408.0
2016-02-09 09:50:00,81.6,82.11,81.4,82.09,267663.0,77.2222,77.7048,77.0329,77.6859,267663.0
2016-02-09 10:00:00,82.07,82.62,81.86,82.52,216407.0,77.667,78.1875,77.4683,78.0928,216407.0
2016-02-09 10:10:00,82.49,82.49,82.03,82.15,220230.0,78.0645,78.0645,77.6291,77.7427,220230.0
2016-02-09 10:20:00,82.14,82.45,81.98,82.19,149810.0,77.7332,78.0266,77.5818,77.7805,149810.0
2016-02-09 10:30:00,82.18,82.23,81.9,81.94,172835.0,77.7711,77.8184,77.5061,77.544,172835.0
2016-02-09 10:40:00,81.94,81.94,81.55,81.89,169900.0,77.544,77.544,77.1749,77.4966,169900.0
2016-02-09 10:50:00,81.9,81.94,81.38,81.42,134713.0,77.5061,77.544,77.014,77.0519,134713.0
2016-02-09 11:00:00,81.42,82.15,81.4,82.15,176357.0,77.0519,77.7427,77.0329,77.7427,176357.0
2016-02-09 11:10:00,82.2,82.6,82.2,82.34,205566.0,77.79,78.1686,77.79,77.9225,205566.0
2016-02-09 11:20:00,82.36,83.09,82.35,82.91,142847.0,77.9414,78.6323,77.932,78.4619,142847.0
2016-02-09 11:30:00,82.87,82.88,82.36,82.4,157702.0,78.4241,78.4335,77.9414,77.9793,157702.0
2016-02-09 11:40:00,82.42,82.98,82.42,82.85,166850.0,77.9982,78.5282,77.9982,78.4051,166850.0
2016-02-09 11:50:00,82.84,82.87,82.57,82.66,168353.0,78.3957,78.4241,78.1402,78.2253,168353.0
2016-02-09 12:00:00,82.65,82.98,82.51,82.95,116796.0,78.2159,78.5282,78.0834,78.4998,116796.0
2016-02-09 12:10:00,82.95,83.04,82.83,82.9,186288.0,78.4998,78.5849,78.3862,78.4525,186288.0
2016-02-09 12:20:00,82.88,83.17,82.79,83.08,168867.0,78.4335,78.708,78.3484,78.6228,168867.0
2016-02-09 12:30:00,83.08,83.16,82.92,83.09,177336.0,78.6228,78.6985,78.4714,78.6323,177336.0
2016-02-09 12:40:00,83.1,83.15,82.55,82.55,113258.0,78.6417,78.689,78.1212,78.1212,113258.0
2016-02-09 12:50:00,82.56,82.77,82.56,82.72,74744.0,78.1307,78.3294,78.1307,78.2821,74744.0
2016-02-09 13:00:00,82.71,82.78,82.4,82.41,98660.0,78.2727,78.3389,77.9793,77.9887,98660.0
2016-02-09 13:10:00,82.41,82.42,82.17,82.32,82507.0,77.9887,77.9982,77.7616,77.9036,82507.0
2016-02-09 13:20:00,82.32,82.51,82.28,82.49,98391.0,77.9036,78.0834,77.8657,78.0645,98391.0
2016-02-09 13:30:00,82.5,82.81,82.2,82.25,111342.0,78.0739,78.3673,77.79,77.8373,111342.0
2016-02-09 13:40:00,82.25,82.57,82.22,82.33,92796.0,77.8373,78.1402,77.8089,77.913,92796.0
2016-02-09 13:50:00,82.28,82.65,82.19,82.5,97749.0,77.8657,78.2159,77.7805,78.0739,97749.0
2016-02-09 14:00:00,82.5,82.81,82.27,82.81,180668.0,78.0739,78.3673,77.8563,78.3673,180668.0
2016-02-09 14:10:00,82.82,82.88,82.35,82.39,118088.0,78.3768,78.4335,77.932,77.9698,118088.0
2016-02-09 14:20:00,82.38,82.47,81.92,81.97,107748.0,77.9604,78.0455,77.525,77.5724,107748.0
2016-02-09 14:30:00,81.95,82.39,81.94,82.33,121634.0,77.5534,77.9698,77.544,77.913,121634.0
2016-02-09 14:40:00,82.31,82.48,82.06,82.1,128296.0,77.8941,78.055,77.6575,77.6954,128296.0
2016-02-09 14:50:00,82.07,82.34,82.07,82.18,91015.0,77.667,77.9225,77.667,77.7711,91015.0
2016-02-09 15:00:00,82.2,83.23,82.19,83.03,211561.0,77.79,78.7648,77.7805,78.5755,211561.0
2016-02-09 15:10:00,83.02,83.23,82.87,82.87,169061.0,78.566,78.7648,78.4241,78.4241,169061.0
2016-02-09 15:20:00,82.88,82.92,82.36,82.47,118312.0,78.4335,78.4714,77.9414,78.0455,118312.0
2016-02-09 15:30:00,82.45,82.64,82.33,82.49,165227.0,78.0266,78.2064,77.913,78.0645,165227.0
2016-02-09 15:40:00,82.49,82.54,82.03,82.04,239809.0,78.0645,78.1118,77.6291,77.6386,239809.0
2016-02-09 15:50:00,82.05,82.17,81.87,82.02,491037.0,77.6481,77.7616,77.4777,77.6197,491037.0
2016-02-10 09:30:00,82.99,84.08,82.93,83.75,338491.0,78.5376,79.5692,78.4808,79.2569,338491.0
2016-02-10 09:40:00,83.75,84.1,83.62,84.09,237557.0,79.2569,79.5881,79.1338,79.5786,237557.0
2016-02-10 09:50:00,84.08,84.65,83.99,84.51,103911.0,79.5692,80.1086,79.484,79.9761,103911.0
2016-02-10 10:00:00,84.54,84.71,84.38,84.42,132627.0,80.0045,80.1654,79.8531,79.8909,132627.0
2016-02-10 10:10:00,84.42,84.64,84.23,84.62,134836.0,79.8909,80.0991,79.7111,80.0802,134836.0
2016-02-10 10:20:00,84.64,84.71,84.37,84.41,75019.0,80.0991,80.1654,79.8436,79.8814,75019.0
2016-02-10 10:30:00,84.43,84.84,84.42,84.63,139765.0,79.9004,80.2884,79.8909,80.0896,139765.0
2016-02-10 10:40:00,84.63,84.63,84.24,84.36,128141.0,80.0896,80.0896,79.7206,79.8341,128141.0
2016-02-10 10:50:00,84.35,84.36,83.86,83.96,101957.0,79.8247,79.8341,79.361,79.4556,101957.0
2016-02-10 11:00:00,83.98,84.19,83.76,83.83,80447.0,79.4745,79.6733,79.2663,79.3326,80447.0
2016-02-10 11:10:00,83.81,84.19,83.68,84.19,71017.0,79.3136,79.6733,79.1906,79.6733,71017.0
2016-02-10 11:20:00,84.19,84.5,84.02,84.02,81773.0,79.6733,79.9666,79.5124,79.5124,81773.0
2016-02-10 11:30:00,84.01,84.04,83.64,83.65,67919.0,79.5029,79.5313,79.1528,79.1622,67919.0
2016-02-10 11:40:00,83.64,84.09,83.48,84.05,67577.0,79.1528,79.5786,79.0013,79.5408,67577.0
2016-02-10 11:50:00,84.03,84.28,83.97,83.98,60008.0,79.5218,79.7584,79.4651,79.4745,60008.0
2016-02-10 12:00:00,84.01,84.11,83.67,83.96,62245.0,79.5029,79.5975,79.1811,79.4556,62245.0
2016-02-10 12:10:00,83.97,84.05,83.72,83.92,42906.0,79.4651,79.5408,79.2285,79.4177,42906.0
2016-02-10 12:20:00,83.92,84.3,83.92,84.28,69910.0,79.4177,79.7773,79.4177,79.7584,69910.0
2016-02-10 12:30:00,84.28,84.31,84.06,84.21,78722.0,79.7584,79.7868,79.5502,79.6922,78722.0
2016-02-10 12:40:00,84.23,84.3,84.04,84.09,58656.0,79.7111,79.7773,79.5313,79.5786,58656.0
2016-02-10 12:50:00,84.08,84.32,83.95,84.27,87282.0,79.5692,79.7963,79.4461,79.749,87282.0
2016-02-10 13:00:00,84.26,84.35,84.02,84.02,62960.0,79.7395,79.8247,79.5124,79.5124,62960.0
2016-02-10 13:10:00,84.03,84.21,83.96,84.06,36912.0,79.5218,79.6922,79.4556,79.5502,36912.0
2016-02-10 13:20:00,84.06,84.13,83.68,83.76,53588.0,79.5502,79.6165,79.1906,79.2663,53588.0
2016-02-10 13:30:00,83.73,83.76,83.54,83.7,46482.0,79.2379,79.2663,79.0581,79.2095,46482.0
2016-02-10 13:40:00,83.7,83.98,83.7,83.92,53776.0,79.2095,79.4745,79.2095,79.4177,53776.0
2016-02-10 13:50:00,83.91,83.92,83.66,83.8,41488.0,79.4083,79.4177,79.1717,79.3042,41488.0
2016-02-10 14:00:00,83.79,83.98,83.79,83.98,57745.0,79.2947,79.4745,79.2947,79.4745,57745.0
2016-02-10 14:10:00,83.97,84.11,83.85,84.04,62599.0,79.4651,79.5975,79.3515,79.5313,62599.0
2016-02-10 14:20:00,84.02,84.02,83.73,83.92,47480.0,79.5124,79.5124,79.2379,79.4177,47480.0
2016-02-10 14:30:00,83.91,84.12,83.73,83.73,71543.0,79.4083,79.607,79.2379,79.2379,71543.0
2016-02-10 14:40:00,83.72,83.72,83.52,83.6,70591.0,79.2285,79.2285,79.0392,79.1149,70591.0
2016-02-10 14:50:00,83.59,83.79,83.54,83.66,71086.0,79.1054,79.2947,79.0581,79.1717,71086.0
2016-02-10 15:00:00,83.67,84.05,83.66,83.79,91999.0,79.1811,79.5408,79.1717,79.2947,91999.0
2016-02-10 15:10:00,83.8,83.9,83.27,83.38,103315.0,79.3042,79.3988,78.8026,78.9067,103315.0
2016-02-10 15:20:00,83.38,83.61,83.33,83.36,156256.0,78.9067,79.1244,78.8594,78.8878,156256.0
2016-02-10 15:30:00,83.37,83.6,83.28,83.3,208673.0,78.8972,79.1149,78.8121,78.831,208673.0
2016-02-10 15:40:00,83.29,83.64,83.17,83.51,242750.0,78.8215,79.1528,78.708,79.0297,242750.0
2016-02-10 15:50:00,83.51,83.51,83.24,83.35,357375.0,79.0297,79.0297,78.7742,78.8783,357375.0
2016-02-11 09:30:00,80.15,81.56,79.98,81.27,393329.0,75.85,77.1843,75.6891,76.9099,393329.0
2016-02-11 09:40:00,81.25,81.73,81.15,81.59,241856.0,76.891,77.3452,76.7963,77.2127,241856.0
2016-02-11 09:50:00,81.55,82.4,81.49,81.9,164317.0,77.1749,77.9793,77.1181,77.5061,164317.0
2016-02-11 10:00:00,81.87,82.53,81.8,82.31,131362.0,77.4777,78.1023,77.4115,77.8941,131362.0
2016-02-11 10:10:00,82.34,82.4,81.97,81.99,74211.0,77.9225,77.9793,77.5724,77.5913,74211.0
2016-02-11 10:20:00,81.99,82.31,81.61,81.62,99292.0,77.5913,77.8941,77.2317,77.2411,99292.0
2016-02-11 10:30:00,81.6,81.97,81.52,81.55,80527.0,77.2222,77.5724,77.1465,77.1749,80527.0
2016-02-11 10:40:00,81.58,81.89,81.47,81.75,84823.0,77.2033,77.4966,77.0992,77.3642,84823.0
2016-02-11 10:50:00,81.75,81.75,81.44,81.51,123123.0,77.3642,77.3642,77.0708,77.137,123123.0
2016-02-11 11:00:00,81.51,81.67,81.44,81.49,138850.0,77.137,77.2884,77.0708,77.1181,138850.0
2016-02-11 11:10:00,81.5,81.87,81.39,81.87,139044.0,77.1276,77.4777,77.0235,77.4777,139044.0
2016-02-11 11:20:00,81.83,81.94,81.34,81.5,148447.0,77.4399,77.544,76.9762,77.1276,148447.0
2016-02-11 11:30:00,81.49,81.65,81.43,81.65,132353.0,77.1181,77.2695,77.0613,77.2695,132353.0
2016-02-11 11:40:00,81.65,81.69,81.38,81.38,110167.0,77.2695,77.3074,77.014,77.014,110167.0
2016-02-11 11:50:00,81.38,81.64,81.38,81.53,98735.0,77.014,77.2601,77.014,77.156,98735.0
2016-02-11 12:00:00,81.52,81.64,81.46,81.49,127916.0,77.1465,77.2601,77.0897,77.1181,127916.0
2016-02-11 12:10:00,81.48,81.61,81.14,81.23,124770.0,77.1086,77.2317,76.7869,76.8721,124770.0
2016-02-11 12:20:00,81.22,81.59,81.22,81.38,100540.0,76.8626,77.2127,76.8626,77.014,100540.0
2016-02-11 12:30:00,81.38,81.45,81.21,81.38,89110.0,77.014,77.0802,76.8531,77.014,89110.0
2016-02-11 12:40:00,81.37,81.47,81.18,81.47,75972.0,77.0045,77.0992,76.8247,77.0992,75972.0
2016-02-11 12:50:00,81.47,81.86,81.46,81.82,101898.0,77.0992,77.4683,77.0897,77.4304,101898.0
2016-02-11 13:00:00,81.82,82.09,81.78,81.96,140372.0,77.4304,77.6859,77.3925,77.5629,140372.0
2016-02-11 13:10:00,81.93,82.12,81.84,82.1,129047.0,77.5345,77.7143,77.4493,77.6954,129047.0
2016-02-11 13:20:00,82.1,82.24,81.92,81.92,64347.0,77.6954,77.8279,77.525,77.525,64347.0
2016-02-11 13:30:00,81.93,82.18,81.7,81.73,106288.0,77.5345,77.7711,77.3168,77.3452,106288.0
2016-02-11 13:40:00,81.72,81.83,81.6,81.81,63250.0,77.3358,77.4399,77.2222,77.4209,63250.0
2016-02-11 13:50:00,81.81,81.87,81.54,81.64,66015.0,77.4209,77.4777,77.1654,77.2601,66015.0
2016-02-11 14:00:00,81.63,81.72,81.43,81.67,70600.0,77.2506,77.3358,77.0613,77.2884,70600.0
2016-02-11 14:10:00,81.69,81.74,81.29,81.32,82065.0,77.3074,77.3547,76.9288,76.9572,82065.0
2016-02-11 14:20:00,81.32,81.43,81.15,81.22,98296.0,76.9572,77.0613,76.7963,76.8626,98296.0
2016-02-11 14:30:00,81.23,81.84,81.08,81.83,171796.0,76.8721,77.4493,76.7301,77.4399,171796.0
2016-02-11 14:40:00,81.82,82.18,81.52,82.18,142338.0,77.4304,77.7711,77.1465,77.7711,142338.0
2016-02-11 14:50:00,82.16,82.56,82.07,82.19,111036.0,77.7522,78.1307,77.667,77.7805,111036.0
2016-02-11 15:00:00,82.19,82.24,81.68,81.92,154535.0,77.7805,77.8279,77.2979,77.525,154535.0
2016-02-11 15:10:00,81.96,82.34,81.85,82.04,127054.0,77.5629,77.9225,77.4588,77.6386,127054.0
2016-02-11 15:20:00,82.06,82.33,81.94,82.3,136253.0,77.6575,77.913,77.544,77.8846,136253.0
2016-02-11 15:30:00,82.31,82.65,82.09,82.58,190457.0,77.8941,78.2159,77.6859,78.1496,190457.0
2016-02-11 15:40:00,82.6,82.79,82.37,82.56,230865.0,78.1686,78.3484,77.9509,78.1307,230865.0
2016-02-11 15:50:00,82.56,82.69,82.08,82.11,443709.0,78.1307,78.2537,77.6765,77.7048,443709.0
2016-02-12 09:30:00,83.62,84.09,83.52,83.67,245543.0,79.1338,79.5786,79.0392,79.1811,245543.0
2016-02-12 09:40:00,83.68,83.95,83.55,83.79,160408.0,79.1906,79.4461,79.0676,79.2947,160408.0
2016-02-12 09:50:00,83.8,83.84,83.35,83.58,119922.0,79.3042,79.342,78.8783,79.096,119922.0
2016-02-12 10:00:00,83.61,83.67,83.31,83.53,137654.0,79.1244,79.1811,78.8405,79.0487,137654.0
2016-02-12 10:10:00,83.54,83.86,83.54,83.86,92575.0,79.0581,79.361,79.0581,79.361,92575.0
2016-02-12 10:20:00,83.9,84.26,83.87,84.13,108908.0,79.3988,79.7395,79.3704,79.6165,108908.0
2016-02-12 10:30:00,84.15,84.27,83.96,84.02,108878.0,79.6354,79.749,79.4556,79.5124,108878.0
2016-02-12 10:40:00,84.0,84.01,83.68,83.81,83749.0,79.4934,79.5029,79.1906,79.3136,83749.0
2016-02-12 10:50:00,83.82,84.11,83.82,84.02,83140.0,79.3231,79.5975,79.3231,79.5124,83140.0
2016-02-12 11:00:00,84.03,84.36,84.01,84.34,100812.0,79.5218,79.8341,79.5029,79.8152,100812.0
2016-02-12 11:10:00,84.33,84.87,84.31,84.69,122317.0,79.8057,80.3168,79.7868,80.1464,122317.0
2016-02-12 11:20:00,84.7,84.93,84.64,84.87,124224.0,80.1559,80.3735,80.0991,80.3168,124224.0
2016-02-12 11:30:00,84.88,85.01,84.75,84.79,141905.0,80.3262,80.4493,80.2032,80.2411,141905.0
2016-02-12 11:40:00,84.8,84.98,84.67,84.96,125315.0,80.2505,80.4209,80.1275,80.4019,125315.0
2016-02-12 11:50:00,84.95,85.02,84.8,84.97,113566.0,80.3925,80.4587,80.2505,80.4114,113566.0
2016-02-12 12:00:00,84.99,85.16,84.93,85.05,120146.0,80.4303,80.5912,80.3735,80.4871,120146.0
2016-02-12 12:10:00,85.05,85.17,85.0,85.11,71681.0,80.4871,80.6007,80.4398,80.5439,71681.0
2016-02-12 12:20:00,85.11,85.27,85.03,85.12,75575.0,80.5439,80.6953,80.4682,80.5534,75575.0
2016-02-12 12:30:00,85.14,85.17,84.98,85.15,63673.0,80.5723,80.6007,80.4209,80.5817,63673.0
2016-02-12 12:40:00,85.15,85.23,85.04,85.04,53820.0,80.5817,80.6575,80.4776,80.4776,53820.0
2016-02-12 12:50:00,85.01,85.19,84.88,84.88,53826.0,80.4493,80.6196,80.3262,80.3262,53826.0
2016-02-12 13:00:00,84.89,84.95,84.57,84.64,63974.0,80.3357,80.3925,80.0329,80.0991,63974.0
2016-02-12 13:10:00,84.63,84.68,84.35,84.39,71767.0,80.0896,80.137,79.8247,79.8625,71767.0
2016-02-12 13:20:00,84.4,84.55,84.35,84.55,57378.0,79.872,80.0139,79.8247,80.0139,57378.0
2016-02-12 13:30:00,84.56,84.64,84.46,84.55,79238.0,80.0234,80.0991,79.9288,80.0139,79238.0
2016-02-12 13:40:00,84.55,84.71,84.47,84.68,47026.0,80.0139,80.1654,79.9382,80.137,47026.0
2016-02-12 13:50:00,84.67,84.67,84.42,84.5,46420.0,80.1275,80.1275,79.8909,79.9666,46420.0
2016-02-12 14:00:00,84.52,84.78,84.41,84.75,86239.0,79.9855,80.2316,79.8814,80.2032,86239.0
2016-02-12 14:10:00,84.77,85.02,84.69,84.8,96803.0,80.2221,80.4587,80.1464,80.2505,96803.0
2016-02-12 14:20:00,84.8,84.96,84.68,84.86,56318.0,80.2505,80.4019,80.137,80.3073,56318.0
2016-02-12 14:30:00,84.87,84.89,84.71,84.8,51385.0,80.3168,80.3357,80.1654,80.2505,51385.0
2016-02-12 14:40:00,84.83,84.99,84.73,84.85,82054.0,80.2789,80.4303,80.1843,80.2978,82054.0
2016-02-12 14:50:00,84.88,84.95,84.81,84.81,108522.0,80.3262,80.3925,80.26,80.26,108522.0
2016-02-12 15:00:00,84.81,85.0,84.79,84.84,94782.0,80.26,80.4398,80.2411,80.2884,94782.0
2016-02-12 15:10:00,84.85,85.02,84.8,84.95,116362.0,80.2978,80.4587,80.2505,80.3925,116362.0
2016-02-12 15:20:00,84.94,84.95,84.66,84.86,138352.0,80.383,80.3925,80.118,80.3073,138352.0
2016-02-12 15:30:00,84.86,84.86,84.46,84.48,144193.0,80.3073,80.3073,79.9288,79.9477,144193.0
2016-02-12 15:40:00,84.48,84.79,84.38,84.7,218003.0,79.9477,80.2411,79.8531,80.1559,218003.0
2016-02-12 15:50:00,84.71,84.92,84.63,84.87,375837.0,80.1654,80.3641,80.0896,80.3168,375837.0
2016-02-16 09:30:00,86.12,86.59,85.73,85.8,234207.0,81.4997,81.9445,81.1306,81.1969,234207.0
2016-02-16 09:40:00,85.79,86.31,85.78,85.94,128374.0,81.1874,81.6795,81.1779,81.3294,128374.0
2016-02-16 09:50:00,85.94,85.94,85.58,85.87,94551.0,81.3294,81.3294,80.9887,81.2631,94551.0
2016-02-16 10:00:00,85.84,86.19,85.58,85.7,113496.0,81.2347,81.566,80.9887,81.1022,113496.0
2016-02-16 10:10:00,85.66,86.2,85.52,86.09,106778.0,81.0644,81.5754,80.9319,81.4713,106778.0
2016-02-16 10:20:00,86.09,86.18,85.89,86.06,112306.0,81.4713,81.5565,81.282,81.4429,112306.0
2016-02-16 10:30:00,86.07,86.33,85.96,86.23,89965.0,81.4524,81.6984,81.3483,81.6038,89965.0
2016-02-16 10:40:00,86.21,86.29,86.07,86.13,68941.0,81.5849,81.6606,81.4524,81.5092,68941.0
2016-02-16 10:50:00,86.13,86.15,86.03,86.12,181924.0,81.5092,81.5281,81.4145,81.4997,181924.0
2016-02-16 11:00:00,86.12,86.19,85.69,85.74,94013.0,81.4997,81.566,81.0928,81.1401,94013.0
2016-02-16 11:10:00,85.73,85.73,85.47,85.68,62480.0,81.1306,81.1306,80.8846,81.0833,62480.0
2016-02-16 11:20:00,85.67,85.77,85.36,85.43,67709.0,81.0738,81.1685,80.7805,80.8467,67709.0
2016-02-16 11:30:00,85.42,85.84,85.42,85.8,53700.0,80.8373,81.2347,80.8373,81.1969,53700.0
2016-02-16 11:40:00,85.79,85.79,85.58,85.63,72595.0,81.1874,81.1874,80.9887,81.036,72595.0
2016-02-16 11:50:00,85.63,85.83,85.52,85.8,52353.0,81.036,81.2253,80.9319,81.1969,52353.0
2016-02-16 12:00:00,85.81,86.02,85.71,85.82,65013.0,81.2063,81.4051,81.1117,81.2158,65013.0
2016-02-16 12:10:00,85.83,85.85,85.7,85.76,54676.0,81.2253,81.2442,81.1022,81.159,54676.0
2016-02-16 12:20:00,85.75,85.92,85.74,85.83,47217.0,81.1496,81.3104,81.1401,81.2253,47217.0
2016-02-16 12:30:00,85.83,85.89,85.7,85.7,51077.0,81.2253,81.282,81.1022,81.1022,51077.0
2016-02-16 12:40:00,85.69,85.7,85.55,85.64,40157.0,81.0928,81.1022,80.9603,81.0455,40157.0
2016-02-16 12:50:00,85.64,85.95,85.59,85.9,66068.0,81.0455,81.3388,80.9981,81.2915,66068.0
2016-02-16 13:00:00,85.9,86.01,85.89,85.91,47940.0,81.2915,81.3956,81.282,81.301,47940.0
2016-02-16 13:10:00,85.92,86.08,85.82,86.06,63246.0,81.3104,81.4619,81.2158,81.4429,63246.0
2016-02-16 13:20:00,86.06,86.07,85.87,85.89,68687.0,81.4429,81.4524,81.2631,81.282,68687.0
2016-02-16 13:30:00,85.91,85.99,85.86,85.97,47423.0,81.301,81.3767,81.2537,81.3578,47423.0
2016-02-16 13:40:00,85.96,86.04,85.83,85.85,63055.0,81.3483,81.424,81.2253,81.2442,63055.0
2016-02-16 13:50:00,85.86,86.15,85.85,86.13,53376.0,81.2537,81.5281,81.2442,81.5092,53376.0
2016-02-16 14:00:00,86.14,86.36,86.14,86.21,87756.0,81.5186,81.7268,81.5186,81.5849,87756.0
2016-02-16 14:10:00,86.23,86.35,86.21,86.27,62138.0,81.6038,81.7174,81.5849,81.6417,62138.0
2016-02-16 14:20:00,86.27,86.3,86.09,86.27,59773.0,81.6417,81.67,81.4713,81.6417,59773.0
2016-02-16 14:30:00,86.29,86.35,85.86,85.92,59335.0,81.6606,81.7174,81.2537,81.3104,59335.0
2016-02-16 14:40:00,85.93,86.01,85.88,85.95,51185.0,81.3199,81.3956,81.2726,81.3388,51185.0
2016-02-16 14:50:00,85.95,85.98,85.87,85.91,57371.0,81.3388,81.3672,81.2631,81.301,57371.0
2016-02-16 15:00:00,85.91,86.09,85.91,85.97,83432.0,81.301,81.4713,81.301,81.3578,83432.0
2016-02-16 15:10:00,85.98,86.17,85.95,86.11,70084.0,81.3672,81.547,81.3388,81.4902,70084.0
2016-02-16 15:20:00,86.12,86.29,86.1,86.29,100045.0,81.4997,81.6606,81.4808,81.6606,100045.0
2016-02-16 15:30:00,86.32,86.32,86.05,86.08,88265.0,81.689,81.689,81.4335,81.4619,88265.0
2016-02-16 15:40:00,86.08,86.17,85.92,85.99,128198.0,81.4619,81.547,81.3104,81.3767,128198.0
2016-02-16 15:50:00,85.99,86.24,85.95,86.17,378720.0,81.3767,81.6133,81.3388,81.547,378720.0
2016-02-17 09:30:00,86.93,87.5,86.59,87.07,172326.0,82.2663,82.8057,81.9445,82.3987,172326.0
2016-02-17 09:40:00,87.1,87.25,86.86,87.02,137208.0,82.4271,82.5691,82.2,82.3514,137208.0
2016-02-17 09:50:00,87.02,87.1,86.96,87.04,94414.0,82.3514,82.4271,82.2946,82.3703,94414.0
2016-02-17 10:00:00,87.04,87.47,87.02,87.33,97827.0,82.3703,82.7773,82.3514,82.6448,97827.0
2016-02-17 10:10:00,87.34,87.44,87.24,87.42,58629.0,82.6543,82.7489,82.5596,82.73,58629.0
2016-02-17 10:20:00,87.41,87.56,87.35,87.55,106760.0,82.7205,82.8625,82.6637,82.853,106760.0
2016-02-17 10:30:00,87.56,87.6,87.26,87.29,141017.0,82.8625,82.9003,82.5785,82.6069,141017.0
2016-02-17 10:40:00,87.3,87.48,87.21,87.43,120471.0,82.6164,82.7867,82.5312,82.7394,120471.0
2016-02-17 10:50:00,87.44,87.47,87.36,87.44,111457.0,82.7489,82.7773,82.6732,82.7489,111457.0
2016-02-17 11:00:00,87.42,87.47,87.23,87.26,106435.0,82.73,82.7773,82.5502,82.5785,106435.0
2016-02-17 11:10:00,87.27,87.38,87.19,87.28,71040.0,82.588,82.6921,82.5123,82.5975,71040.0
2016-02-17 11:20:00,87.28,87.4,87.15,87.33,61702.0,82.5975,82.711,82.4744,82.6448,61702.0
2016-02-17 11:30:00,87.32,87.48,87.25,87.25,54720.0,82.6353,82.7867,82.5691,82.5691,54720.0
2016-02-17 11:40:00,87.24,87.29,87.16,87.25,91099.0,82.5596,82.6069,82.4839,82.5691,91099.0
2016-02-17 11:50:00,87.26,87.3,87.15,87.3,64670.0,82.5785,82.6164,82.4744,82.6164,64670.0
2016-02-17 12:00:00,87.3,87.4,87.27,87.37,43717.0,82.6164,82.711,82.588,82.6826,43717.0
2016-02-17 12:10:00,87.36,87.4,87.27,87.33,44445.0,82.6732,82.711,82.588,82.6448,44445.0
2016-02-17 12:20:00,87.33,87.39,87.25,87.32,43375.0,82.6448,82.7016,82.5691,82.6353,43375.0
2016-02-17 12:30:00,87.33,87.43,87.31,87.36,61269.0,82.6448,82.7394,82.6259,82.6732,61269.0
2016-02-17 12:40:00,87.37,87.4,87.25,87.37,42032.0,82.6826,82.711,82.5691,82.6826,42032.0
2016-02-17 12:50:00,87.37,87.41,87.23,87.25,38464.0,82.6826,82.7205,82.5502,82.5691,38464.0
2016-02-17 13:00:00,87.23,87.33,87.19,87.32,39142.0,82.5502,82.6448,82.5123,82.6353,39142.0
2016-02-17 13:10:00,87.33,87.35,87.17,87.21,31003.0,82.6448,82.6637,82.4934,82.5312,31003.0
2016-02-17 13:20:00,87.21,87.21,87.02,87.06,68598.0,82.5312,82.5312,82.3514,82.3893,68598.0
2016-02-17 13:30:00,87.06,87.12,86.96,86.97,82488.0,82.3893,82.4461,82.2946,82.3041,82488.0
2016-02-17 13:40:00,86.97,87.05,86.82,86.86,67568.0,82.3041,82.3798,82.1622,82.2,67568.0
2016-02-17 13:50:00,86.87,87.0,86.86,86.88,30384.0,82.2095,82.3325,82.2,82.2189,30384.0
2016-02-17 14:00:00,86.87,87.19,86.79,87.13,76478.0,82.2095,82.5123,82.1338,82.4555,76478.0
2016-02-17 14:10:00,87.15,87.16,87.0,87.07,66686.0,82.4744,82.4839,82.3325,82.3987,66686.0
2016-02-17 14:20:00,87.07,87.14,86.95,86.95,69448.0,82.3987,82.465,82.2852,82.2852,69448.0
2016-02-17 14:30:00,86.96,87.06,86.89,86.93,70023.0,82.2946,82.3893,82.2284,82.2663,70023.0
2016-02-17 14:40:00,86.94,87.18,86.92,87.0,76221.0,82.2757,82.5028,82.2568,82.3325,76221.0
2016-02-17 14:50:00,86.98,86.99,86.76,86.88,51940.0,82.3136,82.323,82.1054,82.2189,51940.0
2016-02-17 15:00:00,86.9,87.0,86.84,87.0,70174.0,82.2379,82.3325,82.1811,82.3325,70174.0
2016-02-17 15:10:00,86.99,87.08,86.92,87.06,68808.0,82.323,82.4082,82.2568,82.3893,68808.0
2016-02-17 15:20:00,87.05,87.05,86.85,86.99,111842.0,82.3798,82.3798,82.1905,82.323,111842.0
2016-02-17 15:30:00,86.98,87.12,86.9,87.09,135165.0,82.3136,82.4461,82.2379,82.4177,135165.0
2016-02-17 15:40:00,87.1,87.17,86.98,87.06,143824.0,82.4271,82.4934,82.3136,82.3893,143824.0
2016-02-17 15:50:00,87.07,87.27,87.06,87.2,336219.0,82.3987,82.588,82.3893,82.5218,336219.0
2016-02-18 09:30:00,86.58,87.39,86.58,87.14,149413.0,81.935,82.7016,81.935,82.465,149413.0
2016-02-18 09:40:00,87.1,87.41,87.1,87.37,83758.0,82.4271,82.7205,82.4271,82.6826,83758.0
2016-02-18 09:50:00,87.39,87.45,87.13,87.24,63333.0,82.7016,82.7584,82.4555,82.5596,63333.0
2016-02-18 10:00:00,87.23,87.39,87.06,87.09,66065.0,82.5502,82.7016,82.3893,82.4177,66065.0
2016-02-18 10:10:00,87.09,87.26,86.96,87.17,63762.0,82.4177,82.5785,82.2946,82.4934,63762.0
2016-02-18 10:20:00,87.13,87.23,87.02,87.1,67879.0,82.4555,82.5502,82.3514,82.4271,67879.0
2016-02-18 10:30:00,87.11,87.25,87.1,87.11,61366.0,82.4366,82.5691,82.4271,82.4366,61366.0
2016-02-18 10:40:00,87.11,87.11,86.77,86.77,54965.0,82.4366,82.4366,82.1148,82.1148,54965.0
2016-02-18 10:50:00,86.77,86.9,86.75,86.76,41771.0,82.1148,82.2379,82.0959,82.1054,41771.0
2016-02-18 11:00:00,86.75,86.95,86.55,86.75,58018.0,82.0959,82.2852,81.9066,82.0959,58018.0
2016-02-18 11:10:00,86.72,86.84,86.59,86.66,64774.0,82.0675,82.1811,81.9445,82.0107,64774.0
2016-02-18 11:20:00,86.64,86.67,86.38,86.67,49964.0,81.9918,82.0202,81.7458,82.0202,49964.0
2016-02-18 11:30:00,86.68,86.71,86.42,86.62,75320.0,82.0297,82.0581,81.7836,81.9729,75320.0
2016-02-18 11:40:00,86.59,86.65,86.47,86.57,65965.0,81.9445,82.0013,81.8309,81.9256,65965.0
2016-02-18 11:50:00,86.56,86.86,86.51,86.82,54490.0,81.9161,82.2,81.8688,82.1622,54490.0
2016-02-18 12:00:00,86.82,86.9,86.76,86.78,51349.0,82.1622,82.2379,82.1054,82.1243,51349.0
2016-02-18 12:10:00,86.78,86.85,86.67,86.73,44940.0,82.1243,82.1905,82.0202,82.077,44940.0
2016-02-18 12:20:00,86.74,86.86,86.62,86.74,45918.0,82.0864,82.2,81.9729,82.0864,45918.0
2016-02-18 12:30:00,86.75,86.78,86.63,86.63,34351.0,82.0959,82.1243,81.9823,81.9823,34351.0
2016-02-18 12:40:00,86.62,86.65,86.48,86.55,35019.0,81.9729,82.0013,81.8404,81.9066,35019.0
2016-02-18 12:50:00,86.56,86.64,86.38,86.38,55021.0,81.9161,81.9918,81.7458,81.7458,55021.0
2016-02-18 13:00:00,86.38,86.49,86.32,86.33,70561.0,81.7458,81.8499,81.689,81.6984,70561.0
2016-02-18 13:10:00,86.33,86.34,86.06,86.1,75876.0,81.6984,81.7079,81.4429,81.4808,75876.0
2016-02-18 13:20:00,86.1,86.12,85.88,85.98,85781.0,81.4808,81.4997,81.2726,81.3672,85781.0
2016-02-18 13:30:00,85.98,86.04,85.93,85.98,60199.0,81.3672,81.424,81.3199,81.3672,60199.0
2016-02-18 13:40:00,85.98,86.0,85.83,85.91,60877.0,81.3672,81.3861,81.2253,81.301,60877.0
2016-02-18 13:50:00,85.91,86.17,85.9,86.17,65439.0,81.301,81.547,81.2915,81.547,65439.0
2016-02-18 14:00:00,86.19,86.35,86.15,86.29,50152.0,81.566,81.7174,81.5281,81.6606,50152.0
2016-02-18 14:10:00,86.3,86.4,86.24,86.36,40012.0,81.67,81.7647,81.6133,81.7268,40012.0
2016-02-18 14:20:00,86.37,86.51,86.34,86.5,48810.0,81.7363,81.8688,81.7079,81.8593,48810.0
2016-02-18 14:30:00,86.5,86.66,86.46,86.52,74577.0,81.8593,82.0107,81.8215,81.8782,74577.0
2016-02-18 14:40:00,86.53,86.57,86.38,86.41,60883.0,81.8877,81.9256,81.7458,81.7741,60883.0
2016-02-18 14:50:00,86.41,86.54,86.39,86.5,54019.0,81.7741,81.8972,81.7552,81.8593,54019.0
2016-02-18 15:00:00,86.49,86.55,86.33,86.34,53243.0,81.8499,81.9066,81.6984,81.7079,53243.0
2016-02-18 15:10:00,86.35,86.39,86.21,86.37,61887.0,81.7174,81.7552,81.5849,81.7363,61887.0
2016-02-18 15:20:00,86.38,86.38,86.2,86.3,60142.0,81.7458,81.7458,81.5754,81.67,60142.0
2016-02-18 15:30:00,86.3,86.42,86.19,86.39,74032.0,81.67,81.7836,81.566,81.7552,74032.0
2016-02-18 15:40:00,86.39,86.39,85.94,85.99,151043.0,81.7552,81.7552,81.3294,81.3767,151043.0
2016-02-18 15:50:00,85.99,86.14,85.92,86.0,397987.0,81.3767,81.5186,81.3104,81.3861,397987.0
2016-02-19 09:30:00,85.65,86.35,85.63,85.68,398848.0,81.0549,81.7174,81.036,81.0833,398848.0
2016-02-19 09:40:00,85.63,85.76,85.37,85.55,114231.0,81.036,81.159,80.7899,80.9603,114231.0
2016-02-19 09:50:00,85.51,85.8,85.49,85.55,99462.0,80.9224,81.1969,80.9035,80.9603,99462.0
2016-02-19 10:00:00,85.55,85.65,85.22,85.6,87567.0,80.9603,81.0549,80.648,81.0076,87567.0
2016-02-19 10:10:00,85.6,86.19,85.56,86.13,71328.0,81.0076,81.566,80.9698,81.5092,71328.0
2016-02-19 10:20:00,86.13,86.31,86.09,86.31,85004.0,81.5092,81.6795,81.4713,81.6795,85004.0
2016-02-19 10:30:00,86.33,86.5,86.25,86.33,57483.0,81.6984,81.8593,81.6227,81.6984,57483.0
2016-02-19 10:40:00,86.33,86.64,86.26,86.55,64211.0,81.6984,81.9918,81.6322,81.9066,64211.0
2016-02-19 10:50:00,86.55,86.65,86.4,86.4,46199.0,81.9066,82.0013,81.7647,81.7647,46199.0
2016-02-19 11:00:00,86.37,86.41,86.19,86.24,67122.0,81.7363,81.7741,81.566,81.6133,67122.0
2016-02-19 11:10:00,86.25,86.82,86.25,86.56,114938.0,81.6227,82.1622,81.6227,81.9161,114938.0
2016-02-19 11:20:00,86.56,86.78,86.47,86.66,74189.0,81.9161,82.1243,81.8309,82.0107,74189.0
2016-02-19 11:30:00,86.66,86.8,86.46,86.49,45529.0,82.0107,82.1432,81.8215,81.8499,45529.0
2016-02-19 11:40:00,86.47,86.63,86.28,86.32,65360.0,81.8309,81.9823,81.6511,81.689,65360.0
2016-02-19 11:50:00,86.31,86.4,86.16,86.16,47851.0,81.6795,81.7647,81.5376,81.5376,47851.0
2016-02-19 12:00:00,86.18,86.37,86.18,86.29,70944.0,81.5565,81.7363,81.5565,81.6606,70944.0
2016-02-19 12:10:00,86.27,86.42,86.23,86.25,45241.0,81.6417,81.7836,81.6038,81.6227,45241.0
2016-02-19 12:20:00,86.22,86.33,86.17,86.21,40017.0,81.5943,81.6984,81.547,81.5849,40017.0
2016-02-19 12:30:00,86.22,86.49,86.22,86.49,28228.0,81.5943,81.8499,81.5943,81.8499,28228.0
2016-02-19 12:40:00,86.48,86.57,86.4,86.4,45996.0,81.8404,81.9256,81.7647,81.7647,45996.0
2016-02-19 12:50:00,86.4,86.61,86.36,86.47,33538.0,81.7647,81.9634,81.7268,81.8309,33538.0
2016-02-19 13:00:00,86.44,86.52,86.39,86.41,40026.0,81.8025,81.8782,81.7552,81.7741,40026.0
2016-02-19 13:10:00,86.39,86.5,86.35,86.45,28024.0,81.7552,81.8593,81.7174,81.812,28024.0
2016-02-19 13:20:00,86.46,86.6,86.43,86.52,41610.0,81.8215,81.954,81.7931,81.8782,41610.0
2016-02-19 13:30:00,86.52,86.64,86.5,86.59,32704.0,81.8782,81.9918,81.8593,81.9445,32704.0
2016-02-19 13:40:00,86.59,86.66,86.52,86.63,35263.0,81.9445,82.0107,81.8782,81.9823,35263.0
2016-02-19 13:50:00,86.63,86.71,86.52,86.7,45858.0,81.9823,82.0581,81.8782,82.0486,45858.0
2016-02-19 14:00:00,86.68,86.8,86.57,86.72,52945.0,82.0297,82.1432,81.9256,82.0675,52945.0
2016-02-19 14:10:00,86.72,86.76,86.65,86.68,50120.0,82.0675,82.1054,82.0013,82.0297,50120.0
2016-02-19 14:20:00,86.69,86.77,86.59,86.63,83208.0,82.0391,82.1148,81.9445,81.9823,83208.0
2016-02-19 14:30:00,86.64,86.67,86.5,86.6,31676.0,81.9918,82.0202,81.8593,81.954,31676.0
2016-02-19 14:40:00,86.58,86.68,86.56,86.65,70134.0,81.935,82.0297,81.9161,82.0013,70134.0
2016-02-19 14:50:00,86.66,86.67,86.43,86.44,63375.0,82.0107,82.0202,81.7931,81.8025,63375.0
2016-02-19 15:00:00,86.44,86.69,86.43,86.65,70689.0,81.8025,82.0391,81.7931,82.0013,70689.0
2016-02-19 15:10:00,86.66,86.72,86.58,86.59,56187.0,82.0107,82.0675,81.935,81.9445,56187.0
2016-02-19 15:20:00,86.6,86.79,86.58,86.77,61536.0,81.954,82.1338,81.935,82.1148,61536.0
2016-02-19 15:30:00,86.76,86.86,86.64,86.86,81510.0,82.1054,82.2,81.9918,82.2,81510.0
2016-02-19 15:40:00,86.85,86.86,86.67,86.69,102573.0,82.1905,82.2,82.0202,82.0391,102573.0
2016-02-19 15:50:00,86.69,86.81,86.63,86.78,232316.0,82.0391,82.1527,81.9823,82.1243,232316.0
2016-02-22 09:30:00,87.93,88.15,87.62,87.96,146331.0,83.2126,83.4208,82.9192,83.241,146331.0
2016-02-22 09:40:00,87.97,88.23,87.91,87.99,102111.0,83.2505,83.4965,83.1937,83.2694,102111.0
2016-02-22 09:50:00,88.0,88.09,87.89,87.98,92020.0,83.2788,83.364,83.1747,83.2599,92020.0
2016-02-22 10:00:00,88.01,88.18,87.9,88.04,76752.0,83.2883,83.4492,83.1842,83.3167,76752.0
2016-02-22 10:10:00,88.05,88.12,87.95,88.04,62977.0,83.3262,83.3924,83.2315,83.3167,62977.0
2016-02-22 10:20:00,88.05,88.22,88.02,88.1,57305.0,83.3262,83.487,83.2978,83.3735,57305.0
2016-02-22 10:30:00,88.12,88.21,88.03,88.17,85348.0,83.3924,83.4776,83.3072,83.4397,85348.0
2016-02-22 10:40:00,88.18,88.23,88.07,88.16,76595.0,83.4492,83.4965,83.3451,83.4303,76595.0
2016-02-22 10:50:00,88.16,88.2,88.0,88.02,35440.0,83.4303,83.4681,83.2788,83.2978,35440.0
2016-02-22 11:00:00,88.03,88.05,87.83,87.9,41480.0,83.3072,83.3262,83.118,83.1842,41480.0
2016-02-22 11:10:00,87.9,87.97,87.72,87.74,40054.0,83.1842,83.2505,83.0139,83.0328,40054.0
2016-02-22 11:20:00,87.75,87.91,87.67,87.83,53870.0,83.0423,83.1937,82.9666,83.118,53870.0
2016-02-22 11:30:00,87.84,87.96,87.8,87.95,45840.0,83.1274,83.241,83.0896,83.2315,45840.0
2016-02-22 11:40:00,87.94,87.97,87.77,87.83,34183.0,83.2221,83.2505,83.0612,83.118,34183.0
2016-02-22 11:50:00,87.81,87.87,87.74,87.86,42726.0,83.099,83.1558,83.0328,83.1464,42726.0
2016-02-22 12:00:00,87.85,87.85,87.74,87.78,31915.0,83.1369,83.1369,83.0328,83.0706,31915.0
2016-02-22 12:10:00,87.75,87.87,87.7,87.83,45660.0,83.0423,83.1558,82.9949,83.118,45660.0
2016-02-22 12:20:00,87.82,87.82,87.71,87.79,28074.0,83.1085,83.1085,83.0044,83.0801,28074.0
2016-02-22 12:30:00,87.79,87.98,87.74,87.96,63259.0,83.0801,83.2599,83.0328,83.241,63259.0
2016-02-22 12:40:00,87.97,87.98,87.68,87.71,34951.0,83.2505,83.2599,82.976,83.0044,34951.0
2016-02-22 12:50:00,87.71,87.75,87.56,87.57,26841.0,83.0044,83.0423,82.8625,82.8719,26841.0
2016-02-22 13:00:00,87.57,87.75,87.56,87.68,35251.0,82.8719,83.0423,82.8625,82.976,35251.0
2016-02-22 13:10:00,87.68,87.74,87.6,87.63,61712.0,82.976,83.0328,82.9003,82.9287,61712.0
2016-02-22 13:20:00,87.65,87.71,87.62,87.69,25344.0,82.9476,83.0044,82.9192,82.9855,25344.0
2016-02-22 13:30:00,87.67,87.98,87.67,87.96,88800.0,82.9666,83.2599,82.9666,83.241,88800.0
2016-02-22 13:40:00,87.97,87.98,87.78,87.88,45271.0,83.2505,83.2599,83.0706,83.1653,45271.0
2016-02-22 13:50:00,87.88,87.91,87.77,87.84,36650.0,83.1653,83.1937,83.0612,83.1274,36650.0
2016-02-22 14:00:00,87.83,87.83,87.66,87.74,48528.0,83.118,83.118,82.9571,83.0328,48528.0
2016-02-22 14:10:00,87.74,87.77,87.63,87.63,33231.0,83.0328,83.0612,82.9287,82.9287,33231.0
2016-02-22 14:20:00,87.61,87.77,87.61,87.74,32150.0,82.9098,83.0612,82.9098,83.0328,32150.0
2016-02-22 14:30:00,87.75,87.75,87.61,87.66,40496.0,83.0423,83.0423,82.9098,82.9571,40496.0
2016-02-22 14:40:00,87.66,87.69,87.6,87.63,58088.0,82.9571,82.9855,82.9003,82.9287,58088.0
2016-02-22 14:50:00,87.64,87.76,87.6,87.67,54745.0,82.9382,83.0517,82.9003,82.9666,54745.0
2016-02-22 15:00:00,87.68,87.73,87.52,87.63,53591.0,82.976,83.0233,82.8246,82.9287,53591.0
2016-02-22 15:10:00,87.63,87.73,87.6,87.67,62992.0,82.9287,83.0233,82.9003,82.9666,62992.0
2016-02-22 15:20:00,87.67,87.74,87.61,87.7,93416.0,82.9666,83.0328,82.9098,82.9949,93416.0
2016-02-22 15:30:00,87.68,87.8,87.66,87.72,74672.0,82.976,83.0896,82.9571,83.0139,74672.0
2016-02-22 15:40:00,87.73,87.8,87.63,87.65,204576.0,83.0233,83.0896,82.9287,82.9476,204576.0
2016-02-22 15:50:00,87.66,87.85,87.65,87.81,231512.0,82.9571,83.1369,82.9476,83.099,231512.0
2016-02-23 09:30:00,87.26,87.63,87.19,87.41,187217.0,82.5785,82.9287,82.5123,82.7205,187217.0
2016-02-23 09:40:00,87.42,87.63,87.36,87.61,78989.0,82.73,82.9287,82.6732,82.9098,78989.0
2016-02-23 09:50:00,87.59,87.85,87.59,87.74,55147.0,82.8908,83.1369,82.8908,83.0328,55147.0
2016-02-23 10:00:00,87.72,87.75,87.23,87.24,77382.0,83.0139,83.0423,82.5502,82.5596,77382.0
2016-02-23 10:10:00,87.23,87.24,86.66,86.68,156106.0,82.5502,82.5596,82.0107,82.0297,156106.0
2016-02-23 10:20:00,86.66,87.04,86.66,86.95,75200.0,82.0107,82.3703,82.0107,82.2852,75200.0
2016-02-23 10:30:00,86.95,87.18,86.95,87.14,45973.0,82.2852,82.5028,82.2852,82.465,45973.0
2016-02-23 10:40:00,87.14,87.29,87.03,87.06,44201.0,82.465,82.6069,82.3609,82.3893,44201.0
2016-02-23 10:50:00,87.03,87.12,86.87,86.97,44637.0,82.3609,82.4461,82.2095,82.3041,44637.0
2016-02-23 11:00:00,86.98,87.04,86.77,86.77,44178.0,82.3136,82.3703,82.1148,82.1148,44178.0
2016-02-23 11:10:00,86.79,87.02,86.77,86.97,64312.0,82.1338,82.3514,82.1148,82.3041,64312.0
2016-02-23 11:20:00,86.95,86.97,86.81,86.92,52172.0,82.2852,82.3041,82.1527,82.2568,52172.0
2016-02-23 11:30:00,86.9,87.03,86.82,86.98,85326.0,82.2379,82.3609,82.1622,82.3136,85326.0
2016-02-23 11:40:00,86.99,87.0,86.87,86.87,92871.0,82.323,82.3325,82.2095,82.2095,92871.0
2016-02-23 11:50:00,86.86,86.88,86.7,86.71,43970.0,82.2,82.2189,82.0486,82.0581,43970.0
2016-02-23 12:00:00,86.7,86.72,86.55,86.56,44320.0,82.0486,82.0675,81.9066,81.9161,44320.0
2016-02-23 12:10:00,86.58,86.63,86.48,86.51,37259.0,81.935,81.9823,81.8404,81.8688,37259.0
2016-02-23 12:20:00,86.51,86.65,86.45,86.63,26220.0,81.8688,82.0013,81.812,81.9823,26220.0
2016-02-23 12:30:00,86.65,86.66,86.5,86.52,31028.0,82.0013,82.0107,81.8593,81.8782,31028.0
2016-02-23 12:40:00,86.52,86.74,86.52,86.68,22925.0,81.8782,82.0864,81.8782,82.0297,22925.0
2016-02-23 12:50:00,86.67,86.71,86.52,86.62,39145.0,82.0202,82.0581,81.8782,81.9729,39145.0
2016-02-23 13:00:00,86.62,86.71,86.61,86.63,39319.0,81.9729,82.0581,81.9634,81.9823,39319.0
2016-02-23 13:10:00,86.63,86.64,86.54,86.58,41518.0,81.9823,81.9918,81.8972,81.935,41518.0
2016-02-23 13:20:00,86.57,86.62,86.49,86.53,53835.0,81.9256,81.9729,81.8499,81.8877,53835.0
2016-02-23 13:30:00,86.53,86.53,86.38,86.45,28906.0,81.8877,81.8877,81.7458,81.812,28906.0
2016-02-23 13:40:00,86.45,86.45,86.23,86.25,52162.0,81.812,81.812,81.6038,81.6227,52162.0
2016-02-23 13:50:00,86.24,86.28,86.18,86.25,67142.0,81.6133,81.6511,81.5565,81.6227,67142.0
2016-02-23 14:00:00,86.24,86.31,86.17,86.24,64794.0,81.6133,81.6795,81.547,81.6133,64794.0
2016-02-23 14:10:00,86.25,86.48,86.25,86.43,71008.0,81.6227,81.8404,81.6227,81.7931,71008.0
2016-02-23 14:20:00,86.45,86.52,86.39,86.49,61873.0,81.812,81.8782,81.7552,81.8499,61873.0
2016-02-23 14:30:00,86.5,86.54,86.3,86.31,64669.0,81.8593,81.8972,81.67,81.6795,64669.0
2016-02-23 14:40:00,86.3,86.4,86.29,86.39,48634.0,81.67,81.7647,81.6606,81.7552,48634.0
2016-02-23 14:50:00,86.4,86.4,86.07,86.07,82051.0,81.7647,81.7647,81.4524,81.4524,82051.0
2016-02-23 15:00:00,86.09,86.12,85.93,86.07,53641.0,81.4713,81.4997,81.3199,81.4524,53641.0
2016-02-23 15:10:00,86.07,86.23,86.0,86.21,119543.0,81.4524,81.6038,81.3861,81.5849,119543.0
2016-02-23 15:20:00,86.22,86.32,86.21,86.24,70884.0,81.5943,81.689,81.5849,81.6133,70884.0
2016-02-23 15:30:00,86.24,86.49,86.23,86.48,133502.0,81.6133,81.8499,81.6038,81.8404,133502.0
2016-02-23 15:40:00,86.48,86.55,86.39,86.48,169007.0,81.8404,81.9066,81.7552,81.8404,169007.0
2016-02-23 15:50:00,86.47,86.47,86.14,86.28,464281.0,81.8309,81.8309,81.5186,81.6511,464281.0
2016-02-24 09:30:00,85.14,85.38,84.86,84.95,141393.0,80.5723,80.7994,80.3073,80.3925,141393.0
2016-02-24 09:40:00,84.94,85.25,84.8,84.93,73143.0,80.383,80.6764,80.2505,80.3735,73143.0
2016-02-24 09:50:00,84.87,85.03,84.72,85.0,84937.0,80.3168,80.4682,80.1748,80.4398,84937.0
2016-02-24 10:00:00,84.99,85.22,84.75,85.22,58536.0,80.4303,80.648,80.2032,80.648,58536.0
2016-02-24 10:10:00,85.23,85.28,84.98,84.99,63007.0,80.6575,80.7048,80.4209,80.4303,63007.0
2016-02-24 10:20:00,84.99,85.02,84.63,84.86,80115.0,80.4303,80.4587,80.0896,80.3073,80115.0
2016-02-24 10:30:00,84.9,85.15,84.59,85.09,84111.0,80.3452,80.5817,80.0518,80.525,84111.0
2016-02-24 10:40:00,85.08,85.2,85.0,85.07,109999.0,80.5155,80.6291,80.4398,80.506,109999.0
2016-02-24 10:50:00,85.09,85.11,84.93,85.06,86348.0,80.525,80.5439,80.3735,80.4966,86348.0
2016-02-24 11:00:00,85.09,85.12,84.92,85.06,56112.0,80.525,80.5534,80.3641,80.4966,56112.0
2016-02-24 11:10:00,85.06,85.11,84.87,84.9,43832.0,80.4966,80.5439,80.3168,80.3452,43832.0
2016-02-24 11:20:00,84.9,85.12,84.81,85.01,82338.0,80.3452,80.5534,80.26,80.4493,82338.0
2016-02-24 11:30:00,85.01,85.22,84.96,85.18,54548.0,80.4493,80.648,80.4019,80.6101,54548.0
2016-02-24 11:40:00,85.18,85.45,85.16,85.39,41307.0,80.6101,80.8657,80.5912,80.8089,41307.0
2016-02-24 11:50:00,85.4,85.56,85.4,85.48,40135.0,80.8183,80.9698,80.8183,80.894,40135.0
2016-02-24 12:00:00,85.48,85.81,85.48,85.8,88785.0,80.894,81.2063,80.894,81.1969,88785.0
2016-02-24 12:10:00,85.77,85.78,85.46,85.47,43522.0,81.1685,81.1779,80.8751,80.8846,43522.0
2016-02-24 12:20:00,85.49,85.55,85.45,85.49,34392.0,80.9035,80.9603,80.8657,80.9035,34392.0
2016-02-24 12:30:00,85.49,85.55,85.28,85.35,42830.0,80.9035,80.9603,80.7048,80.771,42830.0
2016-02-24 12:40:00,85.34,85.47,85.23,85.46,63682.0,80.7616,80.8846,80.6575,80.8751,63682.0
2016-02-24 12:50:00,85.45,85.59,85.42,85.45,29142.0,80.8657,80.9981,80.8373,80.8657,29142.0
2016-02-24 13:00:00,85.46,85.61,85.36,85.57,64627.0,80.8751,81.0171,80.7805,80.9792,64627.0
2016-02-24 13:10:00,85.55,85.55,85.25,85.37,127598.0,80.9603,80.9603,80.6764,80.7899,127598.0
2016-02-24 13:20:00,85.38,85.48,85.34,85.46,88335.0,80.7994,80.894,80.7616,80.8751,88335.0
2016-02-24 13:30:00,85.46,85.53,85.41,85.52,44055.0,80.8751,80.9414,80.8278,80.9319,44055.0
2016-02-24 13:40:00,85.52,85.59,85.4,85.5,27149.0,80.9319,80.9981,80.8183,80.913,27149.0
2016-02-24 13:50:00,85.5,85.75,85.49,85.67,35290.0,80.913,81.1496,80.9035,81.0738,35290.0
2016-02-24 14:00:00,85.68,86.06,85.61,86.06,48072.0,81.0833,81.4429,81.0171,81.4429,48072.0
2016-02-24 14:10:00,86.05,86.17,85.97,86.06,56381.0,81.4335,81.547,81.3578,81.4429,56381.0
2016-02-24 14:20:00,86.07,86.39,86.05,86.35,65982.0,81.4524,81.7552,81.4335,81.7174,65982.0
2016-02-24 14:30:00,86.34,86.38,86.22,86.29,35714.0,81.7079,81.7458,81.5943,81.6606,35714.0
2016-02-24 14:40:00,86.3,86.43,86.25,86.32,43856.0,81.67,81.7931,81.6227,81.689,43856.0
2016-02-24 14:50:00,86.33,86.34,86.14,86.16,32769.0,81.6984,81.7079,81.5186,81.5376,32769.0
2016-02-24 15:00:00,86.17,86.51,86.17,86.49,73448.0,81.547,81.8688,81.547,81.8499,73448.0
2016-02-24 15:10:00,86.49,86.71,86.45,86.66,80429.0,81.8499,82.0581,81.812,82.0107,80429.0
2016-02-24 15:20:00,86.67,86.76,86.61,86.67,60285.0,82.0202,82.1054,81.9634,82.0202,60285.0
2016-02-24 15:30:00,86.66,86.72,86.44,86.64,197762.0,82.0107,82.0675,81.8025,81.9918,197762.0
2016-02-24 15:40:00,86.63,86.67,86.28,86.4,99572.0,81.9823,82.0202,81.6511,81.7647,99572.0
2016-02-24 15:50:00,86.39,86.52,86.38,86.42,166716.0,81.7552,81.8782,81.7458,81.7836,166716.0
2016-02-25 09:30:00,86.55,86.9,86.42,86.48,193234.0,81.9066,82.2379,81.7836,81.8404,193234.0
2016-02-25 09:40:00,86.48,86.67,86.15,86.2,66106.0,81.8404,82.0202,81.5281,81.5754,66106.0
2016-02-25 09:50:00,86.17,86.51,86.14,86.26,81249.0,81.547,81.8688,81.5186,81.6322,81249.0
2016-02-25 10:00:00,86.22,86.24,85.95,85.99,65359.0,81.5943,81.6133,81.3388,81.3767,65359.0
2016-02-25 10:10:00,85.98,86.13,85.84,86.13,45824.0,81.3672,81.5092,81.2347,81.5092,45824.0
2016-02-25 10:20:00,86.1,86.11,85.84,85.91,124947.0,81.4808,81.4902,81.2347,81.301,124947.0
2016-02-25 10:30:00,85.9,85.9,85.74,85.81,67669.0,81.2915,81.2915,81.1401,81.2063,67669.0
2016-02-25 10:40:00,85.8,85.88,85.75,85.86,133308.0,81.1969,81.2726,81.1496,81.2537,133308.0
2016-02-25 10:50:00,85.87,85.92,85.66,85.66,75466.0,81.2631,81.3104,81.0644,81.0644,75466.0
2016-02-25 11:00:00,85.65,85.69,85.52,85.66,71926.0,81.0549,81.0928,80.9319,81.0644,71926.0
2016-02-25 11:10:00,85.64,85.83,85.53,85.67,69741.0,81.0455,81.2253,80.9414,81.0738,69741.0
2016-02-25 11:20:00,85.69,86.03,85.67,86.0,47607.0,81.0928,81.4145,81.0738,81.3861,47607.0
2016-02-25 11:30:00,85.98,86.07,85.86,85.86,53807.0,81.3672,81.4524,81.2537,81.2537,53807.0
2016-02-25 11:40:00,85.88,85.93,85.77,85.85,54106.0,81.2726,81.3199,81.1685,81.2442,54106.0
2016-02-25 11:50:00,85.85,85.96,85.84,85.93,67802.0,81.2442,81.3483,81.2347,81.3199,67802.0
2016-02-25 12:00:00,85.93,85.96,85.85,85.9,66059.0,81.3199,81.3483,81.2442,81.2915,66059.0
2016-02-25 12:10:00,85.91,86.1,85.91,85.94,67221.0,81.301,81.4808,81.301,81.3294,67221.0
2016-02-25 12:20:00,85.93,86.0,85.91,85.99,35799.0,81.3199,81.3861,81.301,81.3767,35799.0
2016-02-25 12:30:00,85.98,85.99,85.74,85.74,77098.0,81.3672,81.3767,81.1401,81.1401,77098.0
2016-02-25 12:40:00,85.73,85.76,85.64,85.75,48541.0,81.1306,81.159,81.0455,81.1496,48541.0
2016-02-25 12:50:00,85.75,86.07,85.75,85.94,40334.0,81.1496,81.4524,81.1496,81.3294,40334.0
2016-02-25 13:00:00,85.91,86.13,85.9,86.0,41018.0,81.301,81.5092,81.2915,81.3861,41018.0
2016-02-25 13:10:00,86.02,86.2,85.93,86.2,50354.0,81.4051,81.5754,81.3199,81.5754,50354.0
2016-02-25 13:20:00,86.22,86.33,86.2,86.32,40005.0,81.5943,81.6984,81.5754,81.689,40005.0
2016-02-25 13:30:00,86.32,86.53,86.32,86.48,47722.0,81.689,81.8877,81.689,81.8404,47722.0
2016-02-25 13:40:00,86.5,86.66,86.48,86.66,52926.0,81.8593,82.0107,81.8404,82.0107,52926.0
2016-02-25 13:50:00,86.66,86.75,86.59,86.66,34046.0,82.0107,82.0959,81.9445,82.0107,34046.0
2016-02-25 14:00:00,86.66,86.74,86.61,86.74,66459.0,82.0107,82.0864,81.9634,82.0864,66459.0
2016-02-25 14:10:00,86.74,86.93,86.73,86.92,50567.0,82.0864,82.2663,82.077,82.2568,50567.0
2016-02-25 14:20:00,86.93,86.99,86.91,86.96,102625.0,82.2663,82.323,82.2473,82.2946,102625.0
2016-02-25 14:30:00,86.97,87.03,86.84,86.92,48807.0,82.3041,82.3609,82.1811,82.2568,48807.0
2016-02-25 14:40:00,86.93,86.97,86.81,86.82,45205.0,82.2663,82.3041,82.1527,82.1622,45205.0
2016-02-25 14:50:00,86.82,86.85,86.7,86.82,44722.0,82.1622,82.1905,82.0486,82.1622,44722.0
2016-02-25 15:00:00,86.83,87.05,86.8,87.05,54004.0,82.1716,82.3798,82.1432,82.3798,54004.0
2016-02-25 15:10:00,87.05,87.14,86.97,87.03,38286.0,82.3798,82.465,82.3041,82.3609,38286.0
2016-02-25 15:20:00,87.02,87.06,86.95,86.98,43274.0,82.3514,82.3893,82.2852,82.3136,43274.0
2016-02-25 15:30:00,86.99,87.07,86.91,87.05,82868.0,82.323,82.3987,82.2473,82.3798,82868.0
2016-02-25 15:40:00,87.05,87.29,86.99,87.24,143553.0,82.3798,82.6069,82.323,82.5596,143553.0
2016-02-25 15:50:00,87.24,87.43,87.18,87.4,188667.0,82.5596,82.7394,82.5028,82.711,188667.0
2016-02-26 09:30:00,88.11,88.22,87.79,88.13,123117.0,83.3829,83.487,83.0801,83.4019,123117.0
2016-02-26 09:40:00,88.18,88.22,87.9,88.02,137570.0,83.4492,83.487,83.1842,83.2978,137570.0
2016-02-26 09:50:00,88.06,88.32,88.01,88.27,100653.0,83.3356,83.5817,83.2883,83.5344,100653.0
2016-02-26 10:00:00,88.28,88.28,88.0,88.02,143024.0,83.5438,83.5438,83.2788,83.2978,143024.0
2016-02-26 10:10:00,88.02,88.33,88.01,88.24,95485.0,83.2978,83.5911,83.2883,83.506,95485.0
2016-02-26 10:20:00,88.24,88.25,88.06,88.24,71359.0,83.506,83.5154,83.3356,83.506,71359.0
2016-02-26 10:30:00,88.24,88.39,88.22,88.38,76770.0,83.506,83.6479,83.487,83.6385,76770.0
2016-02-26 10:40:00,88.37,88.38,88.22,88.29,52172.0,83.629,83.6385,83.487,83.5533,52172.0
2016-02-26 10:50:00,88.31,88.45,88.22,88.44,61202.0,83.5722,83.7047,83.487,83.6952,61202.0
2016-02-26 11:00:00,88.43,88.5,88.35,88.4,87696.0,83.6858,83.752,83.6101,83.6574,87696.0
2016-02-26 11:10:00,88.4,88.59,88.39,88.54,120720.0,83.6574,83.8372,83.6479,83.7899,120720.0
2016-02-26 11:20:00,88.54,88.56,88.21,88.23,123244.0,83.7899,83.8088,83.4776,83.4965,123244.0
2016-02-26 11:30:00,88.2,88.3,88.14,88.14,49595.0,83.4681,83.5628,83.4113,83.4113,49595.0
2016-02-26 11:40:00,88.12,88.3,88.08,88.19,56513.0,83.3924,83.5628,83.3546,83.4587,56513.0
2016-02-26 11:50:00,88.22,88.25,88.08,88.12,48905.0,83.487,83.5154,83.3546,83.3924,48905.0
2016-02-26 12:00:00,88.1,88.1,87.81,87.95,73979.0,83.3735,83.3735,83.099,83.2315,73979.0
2016-02-26 12:10:00,87.95,88.05,87.82,87.92,41626.0,83.2315,83.3262,83.1085,83.2031,41626.0
2016-02-26 12:20:00,87.91,87.94,87.78,87.85,39680.0,83.1937,83.2221,83.0706,83.1369,39680.0
2016-02-26 12:30:00,87.86,87.96,87.83,87.86,31975.0,83.1464,83.241,83.118,83.1464,31975.0
2016-02-26 12:40:00,87.86,87.92,87.75,87.85,23346.0,83.1464,83.2031,83.0423,83.1369,23346.0
2016-02-26 12:50:00,87.85,88.16,87.84,88.05,41855.0,83.1369,83.4303,83.1274,83.3262,41855.0
2016-02-26 13:00:00,88.05,88.12,87.99,88.04,35902.0,83.3262,83.3924,83.2694,83.3167,35902.0
2016-02-26 13:10:00,88.03,88.03,87.81,87.85,29940.0,83.3072,83.3072,83.099,83.1369,29940.0
2016-02-26 13:20:00,87.84,87.92,87.82,87.87,32418.0,83.1274,83.2031,83.1085,83.1558,32418.0
2016-02-26 13:30:00,87.87,87.98,87.79,87.88,36734.0,83.1558,83.2599,83.0801,83.1653,36734.0
2016-02-26 13:40:00,87.89,87.96,87.66,87.69,30506.0,83.1747,83.241,82.9571,82.9855,30506.0
2016-02-26 13:50:00,87.69,87.7,87.57,87.62,38376.0,82.9855,82.9949,82.8719,82.9192,38376.0
2016-02-26 14:00:00,87.63,87.83,87.63,87.75,81950.0,82.9287,83.118,82.9287,83.0423,81950.0
2016-02-26 14:10:00,87.76,87.78,87.63,87.73,44689.0,83.0517,83.0706,82.9287,83.0233,44689.0
2016-02-26 14:20:00,87.72,87.85,87.65,87.81,36637.0,83.0139,83.1369,82.9476,83.099,36637.0
2016-02-26 14:30:00,87.8,87.82,87.5,87.5,53485.0,83.0896,83.1085,82.8057,82.8057,53485.0
2016-02-26 14:40:00,87.5,87.7,87.49,87.6,36439.0,82.8057,82.9949,82.7962,82.9003,36439.0
2016-02-26 14:50:00,87.61,87.74,87.54,87.6,68168.0,82.9098,83.0328,82.8435,82.9003,68168.0
2016-02-26 15:00:00,87.6,87.85,87.58,87.82,93101.0,82.9003,83.1369,82.8814,83.1085,93101.0
2016-02-26 15:10:00,87.81,87.86,87.77,87.81,52407.0,83.099,83.1464,83.0612,83.099,52407.0
2016-02-26 15:20:00,87.82,87.83,87.68,87.75,62246.0,83.1085,83.118,82.976,83.0423,62246.0
2016-02-26 15:30:00,87.75,87.86,87.7,87.74,62718.0,83.0423,83.1464,82.9949,83.0328,62718.0
2016-02-26 15:40:00,87.75,87.89,87.72,87.77,95406.0,83.0423,83.1747,83.0139,83.0612,95406.0
2016-02-26 15:50:00,87.77,87.8,87.54,87.57,229406.0,83.0612,83.0896,82.8435,82.8719,229406.0
2016-02-29 09:30:00,87.43,87.99,87.25,87.98,115309.0,82.7394,83.2694,82.5691,83.2599,115309.0
2016-02-29 09:40:00,87.97,88.1,87.64,88.0,69125.0,83.2505,83.3735,82.9382,83.2788,69125.0
2016-02-29 09:50:00,88.0,88.23,87.99,88.03,53394.0,83.2788,83.4965,83.2694,83.3072,53394.0
2016-02-29 10:00:00,88.03,88.03,87.75,87.79,81731.0,83.3072,83.3072,83.0423,83.0801,81731.0
2016-02-29 10:10:00,87.8,88.01,87.77,87.91,62124.0,83.0896,83.2883,83.0612,83.1937,62124.0
2016-02-29 10:20:00,87.92,88.15,87.92,88.03,68488.0,83.2031,83.4208,83.2031,83.3072,68488.0
2016-02-29 10:30:00,88.05,88.16,87.91,88.03,55832.0,83.3262,83.4303,83.1937,83.3072,55832.0
2016-02-29 10:40:00,88.01,88.19,87.99,88.19,53699.0,83.2883,83.4587,83.2694,83.4587,53699.0
2016-02-29 10:50:00,88.2,88.37,88.12,88.27,72560.0,83.4681,83.629,83.3924,83.5344,72560.0
2016-02-29 11:00:00,88.3,88.37,88.22,88.29,52139.0,83.5628,83.629,83.487,83.5533,52139.0
2016-02-29 11:10:00,88.3,88.46,88.29,88.44,56886.0,83.5628,83.7142,83.5533,83.6952,56886.0
2016-02-29 11:20:00,88.46,88.6,88.41,88.42,65606.0,83.7142,83.8467,83.6668,83.6763,65606.0
2016-02-29 11:30:00,88.41,88.81,88.38,88.81,88699.0,83.6668,84.0454,83.6385,84.0454,88699.0
2016-02-29 11:40:00,88.83,88.83,88.65,88.65,61881.0,84.0643,84.0643,83.894,83.894,61881.0
2016-02-29 11:50:00,88.64,88.66,88.57,88.65,140815.0,83.8845,83.9034,83.8183,83.894,140815.0
2016-02-29 12:00:00,88.65,88.69,88.6,88.62,87656.0,83.894,83.9318,83.8467,83.8656,87656.0
2016-02-29 12:10:00,88.62,88.76,88.6,88.73,63238.0,83.8656,83.9981,83.8467,83.9697,63238.0
2016-02-29 12:20:00,88.74,88.76,88.48,88.56,53753.0,83.9791,83.9981,83.7331,83.8088,53753.0
2016-02-29 12:30:00,88.57,88.6,88.45,88.46,48371.0,83.8183,83.8467,83.7047,83.7142,48371.0
2016-02-29 12:40:00,88.48,88.58,88.46,88.46,43295.0,83.7331,83.8277,83.7142,83.7142,43295.0
2016-02-29 12:50:00,88.45,88.59,88.42,88.58,32430.0,83.7047,83.8372,83.6763,83.8277,32430.0
2016-02-29 13:00:00,88.58,88.61,88.49,88.53,52064.0,83.8277,83.8561,83.7426,83.7804,52064.0
2016-02-29 13:10:00,88.52,88.56,88.43,88.51,54957.0,83.7709,83.8088,83.6858,83.7615,54957.0
2016-02-29 13:20:00,88.51,88.53,88.35,88.38,59407.0,83.7615,83.7804,83.6101,83.6385,59407.0
2016-02-29 13:30:00,88.37,88.37,88.28,88.31,34816.0,83.629,83.629,83.5438,83.5722,34816.0
2016-02-29 13:40:00,88.31,88.33,88.26,88.29,47988.0,83.5722,83.5911,83.5249,83.5533,47988.0
2016-02-29 13:50:00,88.29,88.35,88.24,88.31,48046.0,83.5533,83.6101,83.506,83.5722,48046.0
2016-02-29 14:00:00,88.32,88.34,88.05,88.08,65459.0,83.5817,83.6006,83.3262,83.3546,65459.0
2016-02-29 14:10:00,88.08,88.1,87.91,87.92,72252.0,83.3546,83.3735,83.1937,83.2031,72252.0
2016-02-29 14:20:00,87.91,87.91,87.62,87.82,56385.0,83.1937,83.1937,82.9192,83.1085,56385.0
2016-02-29 14:30:00,87.81,87.95,87.72,87.75,78189.0,83.099,83.2315,83.0139,83.0423,78189.0
2016-02-29 14:40:00,87.76,87.77,87.49,87.61,53616.0,83.0517,83.0612,82.7962,82.9098,53616.0
2016-02-29 14:50:00,87.62,87.72,87.47,87.5,55641.0,82.9192,83.0139,82.7773,82.8057,55641.0
2016-02-29 15:00:00,87.49,87.51,87.17,87.3,118151.0,82.7962,82.8151,82.4934,82.6164,118151.0
2016-02-29 15:10:00,87.28,87.29,87.1,87.18,89060.0,82.5975,82.6069,82.4271,82.5028,89060.0
2016-02-29 15:20:00,87.17,87.36,87.13,87.33,88719.0,82.4934,82.6732,82.4555,82.6448,88719.0
2016-02-29 15:30:00,87.33,87.41,87.24,87.41,129255.0,82.6448,82.7205,82.5596,82.7205,129255.0
2016-02-29 15:40:00,87.4,87.52,87.29,87.39,191070.0,82.711,82.8246,82.6069,82.7016,191070.0
2016-02-29 15:50:00,87.38,87.39,86.9,86.92,351681.0,82.6921,82.7016,82.2379,82.2568,351681.0
2016-03-01 09:30:00,87.77,88.17,87.72,88.0,181220.0,83.0612,83.4397,83.0139,83.2788,181220.0
2016-03-01 09:40:00,87.97,88.2,87.73,88.11,100459.0,83.2505,83.4681,83.0233,83.3829,100459.0
2016-03-01 09:50:00,88.12,88.23,88.08,88.17,60964.0,83.3924,83.4965,83.3546,83.4397,60964.0
2016-03-01 10:00:00,88.18,88.53,88.17,88.39,88621.0,83.4492,83.7804,83.4397,83.6479,88621.0
2016-03-01 10:10:00,88.41,88.53,88.26,88.36,103432.0,83.6668,83.7804,83.5249,83.6195,103432.0
2016-03-01 10:20:00,88.37,88.78,88.37,88.72,109797.0,83.629,84.017,83.629,83.9602,109797.0
2016-03-01 10:30:00,88.73,88.9,88.66,88.79,88830.0,83.9697,84.1306,83.9034,84.0265,88830.0
2016-03-01 10:40:00,88.79,88.9,88.71,88.76,79822.0,84.0265,84.1306,83.9508,83.9981,79822.0
2016-03-01 10:50:00,88.76,88.92,88.73,88.78,67083.0,83.9981,84.1495,83.9697,84.017,67083.0
2016-03-01 11:00:00,88.77,88.93,88.77,88.9,60788.0,84.0075,84.159,84.0075,84.1306,60788.0
2016-03-01 11:10:00,88.89,89.1,88.89,89.0,81852.0,84.1211,84.3198,84.1211,84.2252,81852.0
2016-03-01 11:20:00,89.0,89.08,88.93,89.03,78655.0,84.2252,84.3009,84.159,84.2536,78655.0
2016-03-01 11:30:00,89.03,89.12,88.95,89.09,75531.0,84.2536,84.3388,84.1779,84.3104,75531.0
2016-03-01 11:40:00,89.08,89.12,88.99,89.07,58008.0,84.3009,84.3388,84.2157,84.2914,58008.0
2016-03-01 11:50:00,89.09,89.12,89.03,89.08,72089.0,84.3104,84.3388,84.2536,84.3009,72089.0
2016-03-01 12:00:00,89.09,89.41,89.08,89.36,105889.0,84.3104,84.6132,84.3009,84.5659,105889.0
2016-03-01 12:10:00,89.36,89.39,89.24,89.31,67325.0,84.5659,84.5943,84.4523,84.5186,67325.0
2016-03-01 12:20:00,89.3,89.35,89.27,89.29,51498.0,84.5091,84.5564,84.4807,84.4996,51498.0
2016-03-01 12:30:00,89.29,89.35,89.25,89.26,55706.0,84.4996,84.5564,84.4618,84.4712,55706.0
2016-03-01 12:40:00,89.26,89.46,89.22,89.32,64903.0,84.4712,84.6605,84.4334,84.528,64903.0
2016-03-01 12:50:00,89.32,89.46,89.32,89.43,45914.0,84.528,84.6605,84.528,84.6321,45914.0
2016-03-01 13:00:00,89.46,89.47,89.32,89.44,60348.0,84.6605,84.67,84.528,84.6416,60348.0
2016-03-01 13:10:00,89.44,89.49,89.34,89.48,64542.0,84.6416,84.6889,84.547,84.6794,64542.0
2016-03-01 13:20:00,89.48,89.62,89.47,89.58,57872.0,84.6794,84.8119,84.67,84.7741,57872.0
2016-03-01 13:30:00,89.57,89.7,89.57,89.7,53297.0,84.7646,84.8876,84.7646,84.8876,53297.0
2016-03-01 13:40:00,89.69,89.81,89.67,89.78,81718.0,84.8782,84.9917,84.8593,84.9633,81718.0
2016-03-01 13:50:00,89.77,89.79,89.63,89.72,63218.0,84.9539,84.9728,84.8214,84.9066,63218.0
2016-03-01 14:00:00,89.72,89.84,89.66,89.8,62383.0,84.9066,85.0201,84.8498,84.9823,62383.0
2016-03-01 14:10:00,89.8,89.85,89.74,89.81,70034.0,84.9823,85.0296,84.9255,84.9917,70034.0
2016-03-01 14:20:00,89.81,89.83,89.58,89.58,126185.0,84.9917,85.0107,84.7741,84.7741,126185.0
2016-03-01 14:30:00,89.59,89.63,89.39,89.49,143107.0,84.7835,84.8214,84.5943,84.6889,143107.0
2016-03-01 14:40:00,89.48,89.75,89.47,89.72,140895.0,84.6794,84.935,84.67,84.9066,140895.0
2016-03-01 14:50:00,89.73,89.97,89.72,89.96,121185.0,84.916,85.1432,84.9066,85.1337,121185.0
2016-03-01 15:00:00,89.94,90.11,89.91,90.07,151659.0,85.1148,85.2756,85.0864,85.2378,151659.0
2016-03-01 15:10:00,90.07,90.09,89.88,89.92,138799.0,85.2378,85.2567,85.058,85.0958,138799.0
2016-03-01 15:20:00,89.92,89.98,89.82,89.93,149312.0,85.0958,85.1526,85.0012,85.1053,149312.0
2016-03-01 15:30:00,89.92,89.96,89.8,89.82,184275.0,85.0958,85.1337,84.9823,85.0012,184275.0
2016-03-01 15:40:00,89.81,89.97,89.78,89.89,213734.0,84.9917,85.1432,84.9633,85.0674,213734.0
2016-03-01 15:50:00,89.9,90.13,89.88,90.11,460024.0,85.0769,85.2946,85.058,85.2756,460024.0
2016-03-02 09:30:00,89.76,90.05,89.76,89.91,156914.0,84.9444,85.2189,84.9444,85.0864,156914.0
2016-03-02 09:40:00,89.94,89.97,89.73,89.75,124511.0,85.1148,85.1432,84.916,84.935,124511.0
2016-03-02 09:50:00,89.79,89.79,89.43,89.6,69171.0,84.9728,84.9728,84.6321,84.793,69171.0
2016-03-02 10:00:00,89.64,89.89,89.58,89.85,83379.0,84.8309,85.0674,84.7741,85.0296,83379.0
2016-03-02 10:10:00,89.86,90.05,89.78,89.86,144937.0,85.0391,85.2189,84.9633,85.0391,144937.0
2016-03-02 10:20:00,89.86,89.87,89.57,89.66,113664.0,85.0391,85.0485,84.7646,84.8498,113664.0
2016-03-02 10:30:00,89.66,89.66,89.41,89.46,104268.0,84.8498,84.8498,84.6132,84.6605,104268.0
2016-03-02 10:40:00,89.46,89.62,89.35,89.62,73098.0,84.6605,84.8119,84.5564,84.8119,73098.0
2016-03-02 10:50:00,89.62,90.0,89.6,89.93,62847.0,84.8119,85.1715,84.793,85.1053,62847.0
2016-03-02 11:00:00,89.92,90.09,89.83,89.98,180812.0,85.0958,85.2567,85.0107,85.1526,180812.0
2016-03-02 11:10:00,89.99,90.06,89.76,89.76,37112.0,85.1621,85.2283,84.9444,84.9444,37112.0
2016-03-02 11:20:00,89.75,89.77,89.53,89.62,52787.0,84.935,84.9539,84.7268,84.8119,52787.0
2016-03-02 11:30:00,89.64,89.72,89.3,89.37,180253.0,84.8309,84.9066,84.5091,84.5753,180253.0
2016-03-02 11:40:00,89.38,89.5,89.33,89.41,40446.0,84.5848,84.6984,84.5375,84.6132,40446.0
2016-03-02 11:50:00,89.39,89.44,89.09,89.09,85096.0,84.5943,84.6416,84.3104,84.3104,85096.0
2016-03-02 12:00:00,89.09,89.25,89.08,89.2,61662.0,84.3104,84.4618,84.3009,84.4145,61662.0
2016-03-02 12:10:00,89.19,89.25,89.12,89.16,39962.0,84.405,84.4618,84.3388,84.3766,39962.0
2016-03-02 12:20:00,89.17,89.28,89.1,89.15,33665.0,84.3861,84.4902,84.3198,84.3671,33665.0
2016-03-02 12:30:00,89.17,89.21,89.05,89.17,38319.0,84.3861,84.4239,84.2725,84.3861,38319.0
2016-03-02 12:40:00,89.17,89.46,89.17,89.4,46537.0,84.3861,84.6605,84.3861,84.6037,46537.0
2016-03-02 12:50:00,89.41,89.45,89.33,89.43,33990.0,84.6132,84.6511,84.5375,84.6321,33990.0
2016-03-02 13:00:00,89.43,89.46,89.33,89.42,54911.0,84.6321,84.6605,84.5375,84.6227,54911.0
2016-03-02 13:10:00,89.42,89.55,89.37,89.51,44563.0,84.6227,84.7457,84.5753,84.7078,44563.0
2016-03-02 13:20:00,89.52,89.62,89.35,89.6,64366.0,84.7173,84.8119,84.5564,84.793,64366.0
2016-03-02 13:30:00,89.62,89.65,89.49,89.51,30999.0,84.8119,84.8403,84.6889,84.7078,30999.0
2016-03-02 13:40:00,89.52,89.61,89.49,89.49,31476.0,84.7173,84.8025,84.6889,84.6889,31476.0
2016-03-02 13:50:00,89.5,89.5,89.22,89.23,45057.0,84.6984,84.6984,84.4334,84.4429,45057.0
2016-03-02 14:00:00,89.23,89.3,89.06,89.06,90474.0,84.4429,84.5091,84.282,84.282,90474.0
2016-03-02 14:10:00,89.07,89.11,88.99,89.05,58974.0,84.2914,84.3293,84.2157,84.2725,58974.0
2016-03-02 14:20:00,89.03,89.24,89.0,89.19,60662.0,84.2536,84.4523,84.2252,84.405,60662.0
2016-03-02 14:30:00,89.2,89.44,89.2,89.41,37827.0,84.4145,84.6416,84.4145,84.6132,37827.0
2016-03-02 14:40:00,89.43,89.5,89.36,89.39,34633.0,84.6321,84.6984,84.5659,84.5943,34633.0
2016-03-02 14:50:00,89.42,89.56,89.42,89.49,51887.0,84.6227,84.7552,84.6227,84.6889,51887.0
2016-03-02 15:00:00,89.48,89.5,89.26,89.35,65654.0,84.6794,84.6984,84.4712,84.5564,65654.0
2016-03-02 15:10:00,89.34,89.56,89.34,89.48,89834.0,84.547,84.7552,84.547,84.6794,89834.0
2016-03-02 15:20:00,89.47,89.66,89.46,89.55,108542.0,84.67,84.8498,84.6605,84.7457,108542.0
2016-03-02 15:30:00,89.56,89.63,89.42,89.56,149509.0,84.7552,84.8214,84.6227,84.7552,149509.0
2016-03-02 15:40:00,89.56,89.76,89.55,89.67,114070.0,84.7552,84.9444,84.7457,84.8593,114070.0
2016-03-02 15:50:00,89.67,89.95,89.56,89.86,246609.0,84.8593,85.1242,84.7552,85.0391,246609.0
2016-03-03 09:30:00,89.46,90.12,89.46,89.83,227891.0,84.6605,85.2851,84.6605,85.0107,227891.0
2016-03-03 09:40:00,89.84,90.09,89.83,90.06,120008.0,85.0201,85.2567,85.0107,85.2283,120008.0
2016-03-03 09:50:00,90.06,90.1,89.96,90.08,59958.0,85.2283,85.2662,85.1337,85.2473,59958.0
2016-03-03 10:00:00,90.08,90.14,89.89,89.9,139545.0,85.2473,85.304,85.0674,85.0769,139545.0
2016-03-03 10:10:00,89.89,89.96,89.74,89.81,63015.0,85.0674,85.1337,84.9255,84.9917,63015.0
2016-03-03 10:20:00,89.8,89.83,89.61,89.73,96026.0,84.9823,85.0107,84.8025,84.916,96026.0
2016-03-03 10:30:00,89.76,89.85,89.71,89.78,87643.0,84.9444,85.0296,84.8971,84.9633,87643.0
2016-03-03 10:40:00,89.79,89.79,89.66,89.71,114533.0,84.9728,84.9728,84.8498,84.8971,114533.0
2016-03-03 10:50:00,89.69,89.76,89.6,89.62,58845.0,84.8782,84.9444,84.793,84.8119,58845.0
2016-03-03 11:00:00,89.59,89.62,89.47,89.54,61884.0,84.7835,84.8119,84.67,84.7362,61884.0
2016-03-03 11:10:00,89.54,89.59,89.45,89.46,64765.0,84.7362,84.7835,84.6511,84.6605,64765.0
2016-03-03 11:20:00,89.45,89.46,88.95,88.97,186578.0,84.6511,84.6605,84.1779,84.1968,186578.0
2016-03-03 11:30:00,88.97,89.16,88.95,89.15,86290.0,84.1968,84.3766,84.1779,84.3671,86290.0
2016-03-03 11:40:00,89.15,89.34,89.08,89.31,27273.0,84.3671,84.547,84.3009,84.5186,27273.0
2016-03-03 11:50:00,89.3,89.38,89.13,89.22,55566.0,84.5091,84.5848,84.3482,84.4334,55566.0
2016-03-03 12:00:00,89.25,89.36,89.13,89.34,39225.0,84.4618,84.5659,84.3482,84.547,39225.0
2016-03-03 12:10:00,89.34,89.35,89.14,89.16,101890.0,84.547,84.5564,84.3577,84.3766,101890.0
2016-03-03 12:20:00,89.17,89.21,89.09,89.1,55499.0,84.3861,84.4239,84.3104,84.3198,55499.0
2016-03-03 12:30:00,89.1,89.18,89.07,89.14,37662.0,84.3198,84.3955,84.2914,84.3577,37662.0
2016-03-03 12:40:00,89.15,89.23,89.02,89.04,37820.0,84.3671,84.4429,84.2441,84.2631,37820.0
2016-03-03 12:50:00,89.05,89.16,89.03,89.13,39318.0,84.2725,84.3766,84.2536,84.3482,39318.0
2016-03-03 13:00:00,89.12,89.18,89.08,89.09,58315.0,84.3388,84.3955,84.3009,84.3104,58315.0
2016-03-03 13:10:00,89.1,89.11,88.99,89.04,77213.0,84.3198,84.3293,84.2157,84.2631,77213.0
2016-03-03 13:20:00,89.05,89.12,88.92,88.98,57924.0,84.2725,84.3388,84.1495,84.2063,57924.0
2016-03-03 13:30:00,88.98,89.15,88.98,89.06,121165.0,84.2063,84.3671,84.2063,84.282,121165.0
2016-03-03 13:40:00,89.06,89.24,89.06,89.14,115430.0,84.282,84.4523,84.282,84.3577,115430.0
2016-03-03 13:50:00,89.14,89.32,89.12,89.3,52989.0,84.3577,84.528,84.3388,84.5091,52989.0
2016-03-03 14:00:00,89.31,89.35,89.24,89.26,73458.0,84.5186,84.5564,84.4523,84.4712,73458.0
2016-03-03 14:10:00,89.26,89.3,89.23,89.3,52145.0,84.4712,84.5091,84.4429,84.5091,52145.0
2016-03-03 14:20:00,89.3,89.36,89.27,89.34,109858.0,84.5091,84.5659,84.4807,84.547,109858.0
2016-03-03 14:30:00,89.33,89.38,89.3,89.33,75061.0,84.5375,84.5848,84.5091,84.5375,75061.0
2016-03-03 14:40:00,89.32,89.46,89.32,89.39,68315.0,84.528,84.6605,84.528,84.5943,68315.0
2016-03-03 14:50:00,89.39,89.52,89.39,89.41,57779.0,84.5943,84.7173,84.5943,84.6132,57779.0
2016-03-03 15:00:00,89.42,89.54,89.26,89.26,80917.0,84.6227,84.7362,84.4712,84.4712,80917.0
2016-03-03 15:10:00,89.26,89.31,89.18,89.22,88954.0,84.4712,84.5186,84.3955,84.4334,88954.0
2016-03-03 15:20:00,89.22,89.34,89.21,89.3,94788.0,84.4334,84.547,84.4239,84.5091,94788.0
2016-03-03 15:30:00,89.29,89.5,89.28,89.45,103567.0,84.4996,84.6984,84.4902,84.6511,103567.0
2016-03-03 15:40:00,89.44,89.71,89.44,89.7,118491.0,84.6416,84.8971,84.6416,84.8876,118491.0
2016-03-03 15:50:00,89.71,89.75,89.62,89.74,213936.0,84.8971,84.935,84.8119,84.9255,213936.0
2016-03-04 09:30:00,90.0,90.06,89.79,89.94,171572.0,85.1715,85.2283,84.9728,85.1148,171572.0
2016-03-04 09:40:00,89.93,89.99,89.75,89.82,110079.0,85.1053,85.1621,84.935,85.0012,110079.0
2016-03-04 09:50:00,89.81,89.81,89.5,89.72,107851.0,84.9917,84.9917,84.6984,84.9066,107851.0
2016-03-04 10:00:00,89.74,89.8,89.52,89.74,57849.0,84.9255,84.9823,84.7173,84.9255,57849.0
2016-03-04 10:10:00,89.75,90.04,89.65,89.87,49016.0,84.935,85.2094,84.8403,85.0485,49016.0
2016-03-04 10:20:00,89.85,90.07,89.83,89.95,96299.0,85.0296,85.2378,85.0107,85.1242,96299.0
2016-03-04 10:30:00,89.96,90.05,89.87,89.99,63244.0,85.1337,85.2189,85.0485,85.1621,63244.0
2016-03-04 10:40:00,89.97,90.12,89.89,90.05,61565.0,85.1432,85.2851,85.0674,85.2189,61565.0
2016-03-04 10:50:00,90.06,90.06,89.8,89.82,43561.0,85.2283,85.2283,84.9823,85.0012,43561.0
2016-03-04 11:00:00,89.85,90.11,89.85,90.04,46865.0,85.0296,85.2756,85.0296,85.2094,46865.0
2016-03-04 11:10:00,90.05,90.25,89.97,90.23,79226.0,85.2189,85.4081,85.1432,85.3892,79226.0
2016-03-04 11:20:00,90.23,90.25,89.89,89.91,67376.0,85.3892,85.4081,85.0674,85.0864,67376.0
2016-03-04 11:30:00,89.92,90.03,89.87,89.9,56790.0,85.0958,85.1999,85.0485,85.0769,56790.0
2016-03-04 11:40:00,89.89,89.97,89.83,89.89,43493.0,85.0674,85.1432,85.0107,85.0674,43493.0
2016-03-04 11:50:00,89.89,90.08,89.87,90.05,28850.0,85.0674,85.2473,85.0485,85.2189,28850.0
2016-03-04 12:00:00,90.07,90.14,90.03,90.09,34425.0,85.2378,85.304,85.1999,85.2567,34425.0
2016-03-04 12:10:00,90.07,90.09,89.85,89.87,23790.0,85.2378,85.2567,85.0296,85.0485,23790.0
2016-03-04 12:20:00,89.85,89.92,89.8,89.92,33977.0,85.0296,85.0958,84.9823,85.0958,33977.0
2016-03-04 12:30:00,89.92,89.99,89.88,89.93,28315.0,85.0958,85.1621,85.058,85.1053,28315.0
2016-03-04 12:40:00,89.91,90.0,89.89,89.99,22576.0,85.0864,85.1715,85.0674,85.1621,22576.0
2016-03-04 12:50:00,89.98,90.04,89.97,90.0,55730.0,85.1526,85.2094,85.1432,85.1715,55730.0
2016-03-04 13:00:00,90.0,90.05,89.94,89.95,50229.0,85.1715,85.2189,85.1148,85.1242,50229.0
2016-03-04 13:10:00,89.96,90.02,89.93,90.0,32591.0,85.1337,85.1905,85.1053,85.1715,32591.0
2016-03-04 13:20:00,90.0,90.13,89.95,90.11,39699.0,85.1715,85.2946,85.1242,85.2756,39699.0
2016-03-04 13:30:00,90.11,90.2,90.05,90.19,52166.0,85.2756,85.3608,85.2189,85.3514,52166.0
2016-03-04 13:40:00,90.2,90.34,90.18,90.3,39829.0,85.3608,85.4933,85.3419,85.4555,39829.0
2016-03-04 13:50:00,90.33,90.49,90.3,90.48,66600.0,85.4838,85.6353,85.4555,85.6258,66600.0
2016-03-04 14:00:00,90.48,90.56,90.4,90.43,88560.0,85.6258,85.7015,85.5501,85.5785,88560.0
2016-03-04 14:10:00,90.42,90.45,90.33,90.38,72096.0,85.569,85.5974,85.4838,85.5312,72096.0
2016-03-04 14:20:00,90.37,90.4,90.28,90.29,95210.0,85.5217,85.5501,85.4365,85.446,95210.0
2016-03-04 14:30:00,90.29,90.33,90.22,90.23,61549.0,85.446,85.4838,85.3797,85.3892,61549.0
2016-03-04 14:40:00,90.23,90.24,90.07,90.2,56382.0,85.3892,85.3987,85.2378,85.3608,56382.0
2016-03-04 14:50:00,90.2,90.21,89.96,89.99,90858.0,85.3608,85.3703,85.1337,85.1621,90858.0
2016-03-04 15:00:00,90.0,90.08,89.9,90.08,54478.0,85.1715,85.2473,85.0769,85.2473,54478.0
2016-03-04 15:10:00,90.07,90.17,89.97,90.16,43704.0,85.2378,85.3324,85.1432,85.323,43704.0
2016-03-04 15:20:00,90.17,90.33,90.09,90.28,52916.0,85.3324,85.4838,85.2567,85.4365,52916.0
2016-03-04 15:30:00,90.26,90.31,90.13,90.18,79346.0,85.4176,85.4649,85.2946,85.3419,79346.0
2016-03-04 15:40:00,90.18,90.3,90.11,90.13,109983.0,85.3419,85.4555,85.2756,85.2946,109983.0
2016-03-04 15:50:00,90.13,90.15,89.96,90.06,246241.0,85.2946,85.3135,85.1337,85.2283,246241.0
2016-03-07 09:30:00,89.69,89.75,89.1,89.42,136668.0,84.8782,84.935,84.3198,84.6227,136668.0
2016-03-07 09:40:00,89.42,89.46,89.22,89.43,44263.0,84.6227,84.6605,84.4334,84.6321,44263.0
2016-03-07 09:50:00,89.42,89.51,89.3,89.39,67489.0,84.6227,84.7078,84.5091,84.5943,67489.0
2016-03-07 10:00:00,89.38,89.57,89.21,89.32,73650.0,84.5848,84.7646,84.4239,84.528,73650.0
2016-03-07 10:10:00,89.35,89.49,89.24,89.45,78651.0,84.5564,84.6889,84.4523,84.6511,78651.0
2016-03-07 10:20:00,89.46,89.48,89.27,89.29,56657.0,84.6605,84.6794,84.4807,84.4996,56657.0
2016-03-07 10:30:00,89.29,89.42,89.26,89.33,76884.0,84.4996,84.6227,84.4712,84.5375,76884.0
2016-03-07 10:40:00,89.34,89.45,88.97,88.97,80848.0,84.547,84.6511,84.1968,84.1968,80848.0
2016-03-07 10:50:00,88.97,89.03,88.9,88.97,67084.0,84.1968,84.2536,84.1306,84.1968,67084.0
2016-03-07 11:00:00,88.97,89.02,88.68,88.79,67485.0,84.1968,84.2441,83.9224,84.0265,67485.0
2016-03-07 11:10:00,88.78,88.97,88.69,88.69,56831.0,84.017,84.1968,83.9318,83.9318,56831.0
2016-03-07 11:20:00,88.7,88.7,88.52,88.62,121284.0,83.9413,83.9413,83.7709,83.8656,121284.0
2016-03-07 11:30:00,88.61,88.89,88.6,88.79,93274.0,83.8561,84.1211,83.8467,84.0265,93274.0
2016-03-07 11:40:00,88.81,88.83,88.64,88.64,94763.0,84.0454,84.0643,83.8845,83.8845,94763.0
2016-03-07 11:50:00,88.63,88.72,88.6,88.72,58552.0,83.875,83.9602,83.8467,83.9602,58552.0
2016-03-07 12:00:00,88.71,88.72,88.63,88.7,47799.0,83.9508,83.9602,83.875,83.9413,47799.0
2016-03-07 12:10:00,88.7,88.73,88.58,88.64,46628.0,83.9413,83.9697,83.8277,83.8845,46628.0
2016-03-07 12:20:00,88.63,88.69,88.55,88.57,31798.0,83.875,83.9318,83.7993,83.8183,31798.0
2016-03-07 12:30:00,88.57,88.67,88.54,88.57,47747.0,83.8183,83.9129,83.7899,83.8183,47747.0
2016-03-07 12:40:00,88.58,88.63,88.47,88.49,77998.0,83.8277,83.875,83.7236,83.7426,77998.0
2016-03-07 12:50:00,88.48,88.52,88.43,88.44,65153.0,83.7331,83.7709,83.6858,83.6952,65153.0
2016-03-07 13:00:00,88.45,88.55,88.45,88.53,69139.0,83.7047,83.7993,83.7047,83.7804,69139.0
2016-03-07 13:10:00,88.52,88.57,88.38,88.4,84863.0,83.7709,83.8183,83.6385,83.6574,84863.0
2016-03-07 13:20:00,88.4,88.42,88.29,88.36,47746.0,83.6574,83.6763,83.5533,83.6195,47746.0
2016-03-07 13:30:00,88.37,88.38,88.13,88.15,78770.0,83.629,83.6385,83.4019,83.4208,78770.0
2016-03-07 13:40:00,88.15,88.26,88.07,88.26,76929.0,83.4208,83.5249,83.3451,83.5249,76929.0
2016-03-07 13:50:00,88.26,88.28,88.08,88.12,104449.0,83.5249,83.5438,83.3546,83.3924,104449.0
2016-03-07 14:00:00,88.13,88.28,88.04,88.14,95802.0,83.4019,83.5438,83.3167,83.4113,95802.0
2016-03-07 14:10:00,88.14,88.18,87.9,87.9,66721.0,83.4113,83.4492,83.1842,83.1842,66721.0
2016-03-07 14:20:00,87.9,87.94,87.79,87.85,85107.0,83.1842,83.2221,83.0801,83.1369,85107.0
2016-03-07 14:30:00,87.84,87.86,87.58,87.61,95221.0,83.1274,83.1464,82.8814,82.9098,95221.0
2016-03-07 14:40:00,87.59,87.65,87.45,87.61,154664.0,82.8908,82.9476,82.7584,82.9098,154664.0
2016-03-07 14:50:00,87.59,87.74,87.57,87.72,92238.0,82.8908,83.0328,82.8719,83.0139,92238.0
2016-03-07 15:00:00,87.71,87.71,87.44,87.59,128441.0,83.0044,83.0044,82.7489,82.8908,128441.0
2016-03-07 15:10:00,87.59,87.96,87.57,87.96,153086.0,82.8908,83.241,82.8719,83.241,153086.0
2016-03-07 15:20:00,87.96,88.08,87.83,88.0,146642.0,83.241,83.3546,83.118,83.2788,146642.0
2016-03-07 15:30:00,88.01,88.39,88.01,88.29,186957.0,83.2883,83.6479,83.2883,83.5533,186957.0
2016-03-07 15:40:00,88.28,88.31,87.95,87.98,217612.0,83.5438,83.5722,83.2315,83.2599,217612.0
2016-03-07 15:50:00,87.99,88.31,87.96,88.27,533574.0,83.2694,83.5722,83.241,83.5344,533574.0
2016-03-08 09:30:00,87.46,87.68,87.06,87.13,168722.0,82.7678,82.976,82.3893,82.4555,168722.0
2016-03-08 09:40:00,87.11,87.25,87.01,87.24,132511.0,82.4366,82.5691,82.342,82.5596,132511.0
2016-03-08 09:50:00,87.23,87.5,87.22,87.44,166898.0,82.5502,82.8057,82.5407,82.7489,166898.0
2016-03-08 10:00:00,87.41,87.66,87.23,87.23,146170.0,82.7205,82.9571,82.5502,82.5502,146170.0
2016-03-08 10:10:00,87.21,87.47,87.2,87.4,126671.0,82.5312,82.7773,82.5218,82.711,126671.0
2016-03-08 10:20:00,87.4,87.49,86.98,86.98,93773.0,82.711,82.7962,82.3136,82.3136,93773.0
2016-03-08 10:30:00,86.98,87.31,86.93,87.11,77440.0,82.3136,82.6259,82.2663,82.4366,77440.0
2016-03-08 10:40:00,87.08,87.08,86.91,86.95,65529.0,82.4082,82.4082,82.2473,82.2852,65529.0
2016-03-08 10:50:00,86.94,87.08,86.92,87.06,76459.0,82.2757,82.4082,82.2568,82.3893,76459.0
2016-03-08 11:00:00,87.07,87.38,87.03,87.31,106899.0,82.3987,82.6921,82.3609,82.6259,106899.0
2016-03-08 11:10:00,87.32,87.34,87.14,87.21,49609.0,82.6353,82.6543,82.465,82.5312,49609.0
2016-03-08 11:20:00,87.2,87.35,87.08,87.27,57563.0,82.5218,82.6637,82.4082,82.588,57563.0
2016-03-08 11:30:00,87.26,87.44,87.22,87.23,54887.0,82.5785,82.7489,82.5407,82.5502,54887.0
2016-03-08 11:40:00,87.24,87.37,87.2,87.25,65084.0,82.5596,82.6826,82.5218,82.5691,65084.0
2016-03-08 11:50:00,87.25,87.5,87.25,87.45,65065.0,82.5691,82.8057,82.5691,82.7584,65065.0
2016-03-08 12:00:00,87.46,87.58,87.36,87.55,52666.0,82.7678,82.8814,82.6732,82.853,52666.0
2016-03-08 12:10:00,87.55,87.75,87.55,87.68,59825.0,82.853,83.0423,82.853,82.976,59825.0
2016-03-08 12:20:00,87.67,87.72,87.53,87.54,52698.0,82.9666,83.0139,82.8341,82.8435,52698.0
2016-03-08 12:30:00,87.54,87.7,87.49,87.51,52226.0,82.8435,82.9949,82.7962,82.8151,52226.0
2016-03-08 12:40:00,87.5,87.58,87.4,87.42,42798.0,82.8057,82.8814,82.711,82.73,42798.0
2016-03-08 12:50:00,87.42,87.46,87.35,87.42,34017.0,82.73,82.7678,82.6637,82.73,34017.0
2016-03-08 13:00:00,87.42,87.51,87.39,87.44,39153.0,82.73,82.8151,82.7016,82.7489,39153.0
2016-03-08 13:10:00,87.46,87.51,87.31,87.46,48613.0,82.7678,82.8151,82.6259,82.7678,48613.0
2016-03-08 13:20:00,87.46,87.62,87.45,87.53,38077.0,82.7678,82.9192,82.7584,82.8341,38077.0
2016-03-08 13:30:00,87.54,87.72,87.51,87.64,36178.0,82.8435,83.0139,82.8151,82.9382,36178.0
2016-03-08 13:40:00,87.63,87.66,87.54,87.62,42969.0,82.9287,82.9571,82.8435,82.9192,42969.0
2016-03-08 13:50:00,87.63,87.63,87.52,87.6,43174.0,82.9287,82.9287,82.8246,82.9003,43174.0
2016-03-08 14:00:00,87.6,87.76,87.51,87.71,40812.0,82.9003,83.0517,82.8151,83.0044,40812.0
2016-03-08 14:10:00,87.71,87.76,87.62,87.73,53882.0,83.0044,83.0517,82.9192,83.0233,53882.0
2016-03-08 14:20:00,87.73,87.75,87.43,87.5,105297.0,83.0233,83.0423,82.7394,82.8057,105297.0
2016-03-08 14:30:00,87.5,87.51,87.39,87.42,57065.0,82.8057,82.8151,82.7016,82.73,57065.0
2016-03-08 14:40:00,87.41,87.51,87.35,87.39,44134.0,82.7205,82.8151,82.6637,82.7016,44134.0
2016-03-08 14:50:00,87.4,87.4,87.25,87.32,63110.0,82.711,82.711,82.5691,82.6353,63110.0
2016-03-08 15:00:00,87.31,87.37,87.17,87.18,71242.0,82.6259,82.6826,82.4934,82.5028,71242.0
2016-03-08 15:10:00,87.19,87.3,87.05,87.07,75668.0,82.5123,82.6164,82.3798,82.3987,75668.0
2016-03-08 15:20:00,87.08,87.18,86.99,87.0,84119.0,82.4082,82.5028,82.323,82.3325,84119.0
2016-03-08 15:30:00,86.99,87.06,86.96,86.98,107730.0,82.323,82.3893,82.2946,82.3136,107730.0
2016-03-08 15:40:00,86.98,87.14,86.91,87.02,250183.0,82.3136,82.465,82.2473,82.3514,250183.0
2016-03-08 15:50:00,87.01,87.07,86.81,86.87,455853.0,82.342,82.3987,82.1527,82.2095,455853.0
2016-03-09 09:30:00,87.21,87.4,86.91,87.09,139118.0,82.5312,82.711,82.2473,82.4177,139118.0
2016-03-09 09:40:00,87.09,87.42,86.95,87.4,95947.0,82.4177,82.73,82.2852,82.711,95947.0
2016-03-09 09:50:00,87.42,87.6,87.4,87.5,177893.0,82.73,82.9003,82.711,82.8057,177893.0
2016-03-09 10:00:00,87.49,87.49,87.32,87.35,133977.0,82.7962,82.7962,82.6353,82.6637,133977.0
2016-03-09 10:10:00,87.34,87.4,87.2,87.2,150514.0,82.6543,82.711,82.5218,82.5218,150514.0
2016-03-09 10:20:00,87.23,87.46,87.21,87.35,71325.0,82.5502,82.7678,82.5312,82.6637,71325.0
2016-03-09 10:30:00,87.36,87.54,87.3,87.53,200398.0,82.6732,82.8435,82.6164,82.8341,200398.0
2016-03-09 10:40:00,87.53,87.58,87.35,87.35,66008.0,82.8341,82.8814,82.6637,82.6637,66008.0
2016-03-09 10:50:00,87.34,87.35,86.87,87.05,59548.0,82.6543,82.6637,82.2095,82.3798,59548.0
2016-03-09 11:00:00,87.07,87.09,86.76,86.84,68428.0,82.3987,82.4177,82.1054,82.1811,68428.0
2016-03-09 11:10:00,86.86,87.08,86.86,87.07,65009.0,82.2,82.4082,82.2,82.3987,65009.0
2016-03-09 11:20:00,87.09,87.28,87.07,87.24,62134.0,82.4177,82.5975,82.3987,82.5596,62134.0
2016-03-09 11:30:00,87.25,87.41,87.25,87.36,51079.0,82.5691,82.7205,82.5691,82.6732,51079.0
2016-03-09 11:40:00,87.35,87.39,87.25,87.37,38990.0,82.6637,82.7016,82.5691,82.6826,38990.0
2016-03-09 11:50:00,87.39,87.46,87.33,87.44,31239.0,82.7016,82.7678,82.6448,82.7489,31239.0
2016-03-09 12:00:00,87.43,87.46,87.29,87.36,47009.0,82.7394,82.7678,82.6069,82.6732,47009.0
2016-03-09 12:10:00,87.36,87.37,87.15,87.21,52925.0,82.6732,82.6826,82.4744,82.5312,52925.0
2016-03-09 12:20:00,87.2,87.26,87.08,87.12,46241.0,82.5218,82.5785,82.4082,82.4461,46241.0
2016-03-09 12:30:00,87.12,87.18,87.02,87.08,46330.0,82.4461,82.5028,82.3514,82.4082,46330.0
2016-03-09 12:40:00,87.08,87.1,86.85,86.87,57573.0,82.4082,82.4271,82.1905,82.2095,57573.0
2016-03-09 12:50:00,86.88,87.02,86.87,86.92,28739.0,82.2189,82.3514,82.2095,82.2568,28739.0
2016-03-09 13:00:00,86.93,86.97,86.85,86.86,34347.0,82.2663,82.3041,82.1905,82.2,34347.0
2016-03-09 13:10:00,86.87,86.98,86.76,86.81,39325.0,82.2095,82.3136,82.1054,82.1527,39325.0
2016-03-09 13:20:00,86.8,86.86,86.73,86.84,32309.0,82.1432,82.2,82.077,82.1811,32309.0
2016-03-09 13:30:00,86.84,86.92,86.81,86.84,40211.0,82.1811,82.2568,82.1527,82.1811,40211.0
2016-03-09 13:40:00,86.83,86.94,86.73,86.91,45112.0,82.1716,82.2757,82.077,82.2473,45112.0
2016-03-09 13:50:00,86.92,87.06,86.9,87.01,40030.0,82.2568,82.3893,82.2379,82.342,40030.0
2016-03-09 14:00:00,87.0,87.14,87.0,87.14,42791.0,82.3325,82.465,82.3325,82.465,42791.0
2016-03-09 14:10:00,87.14,87.15,87.04,87.06,108021.0,82.465,82.4744,82.3703,82.3893,108021.0
2016-03-09 14:20:00,87.06,87.06,86.88,86.95,95079.0,82.3893,82.3893,82.2189,82.2852,95079.0
2016-03-09 14:30:00,86.95,87.02,86.88,86.99,84492.0,82.2852,82.3514,82.2189,82.323,84492.0
2016-03-09 14:40:00,86.99,87.04,86.95,86.98,57036.0,82.323,82.3703,82.2852,82.3136,57036.0
2016-03-09 14:50:00,86.99,87.03,86.85,86.86,62804.0,82.323,82.3609,82.1905,82.2,62804.0
2016-03-09 15:00:00,86.86,86.97,86.79,86.81,128800.0,82.2,82.3041,82.1338,82.1527,128800.0
2016-03-09 15:10:00,86.82,86.86,86.77,86.78,51380.0,82.1622,82.2,82.1148,82.1243,51380.0
2016-03-09 15:20:00,86.77,86.89,86.7,86.89,74303.0,82.1148,82.2284,82.0486,82.2284,74303.0
2016-03-09 15:30:00,86.89,86.98,86.79,86.95,106778.0,82.2284,82.3136,82.1338,82.2852,106778.0
2016-03-09 15:40:00,86.95,87.06,86.88,87.03,99901.0,82.2852,82.3893,82.2189,82.3609,99901.0
2016-03-09 15:50:00,87.04,87.17,86.99,87.16,199502.0,82.3703,82.4934,82.323,82.4839,199502.0
2016-03-10 09:30:00,87.66,88.13,87.51,88.13,106792.0,82.9571,83.4019,82.8151,83.4019,106792.0
2016-03-10 09:40:00,88.09,88.09,87.82,87.95,75583.0,83.364,83.364,83.1085,83.2315,75583.0
2016-03-10 09:50:00,87.96,88.13,87.79,88.09,85847.0,83.241,83.4019,83.0801,83.364,85847.0
2016-03-10 10:00:00,88.1,88.2,87.92,87.93,124611.0,83.3735,83.4681,83.2031,83.2126,124611.0
2016-03-10 10:10:00,87.95,88.01,87.82,87.82,39155.0,83.2315,83.2883,83.1085,83.1085,39155.0
2016-03-10 10:20:00,87.77,88.02,87.76,87.79,49431.0,83.0612,83.2978,83.0517,83.0801,49431.0
2016-03-10 10:30:00,87.8,87.8,87.1,87.3,48549.0,83.0896,83.0896,82.4271,82.6164,48549.0
2016-03-10 10:40:00,87.31,87.56,87.22,87.44,56717.0,82.6259,82.8625,82.5407,82.7489,56717.0
2016-03-10 10:50:00,87.42,87.54,87.11,87.15,46013.0,82.73,82.8435,82.4366,82.4744,46013.0
2016-03-10 11:00:00,87.13,87.19,86.89,87.19,77439.0,82.4555,82.5123,82.2284,82.5123,77439.0
2016-03-10 11:10:00,87.16,87.22,86.95,86.95,53019.0,82.4839,82.5407,82.2852,82.2852,53019.0
2016-03-10 11:20:00,86.95,86.95,86.54,86.74,62881.0,82.2852,82.2852,81.8972,82.0864,62881.0
2016-03-10 11:30:00,86.73,86.8,86.45,86.72,57239.0,82.077,82.1432,81.812,82.0675,57239.0
2016-03-10 11:40:00,86.7,86.92,86.7,86.85,25732.0,82.0486,82.2568,82.0486,82.1905,25732.0
2016-03-10 11:50:00,86.86,86.92,86.75,86.8,32132.0,82.2,82.2568,82.0959,82.1432,32132.0
2016-03-10 12:00:00,86.78,87.09,86.77,86.99,68062.0,82.1243,82.4177,82.1148,82.323,68062.0
2016-03-10 12:10:00,86.97,87.02,86.81,86.84,30875.0,82.3041,82.3514,82.1527,82.1811,30875.0
2016-03-10 12:20:00,86.85,86.86,86.66,86.8,49815.0,82.1905,82.2,82.0107,82.1432,49815.0
2016-03-10 12:30:00,86.84,86.86,86.44,86.5,47415.0,82.1811,82.2,81.8025,81.8593,47415.0
2016-03-10 12:40:00,86.49,86.52,86.27,86.34,47685.0,81.8499,81.8782,81.6417,81.7079,47685.0
2016-03-10 12:50:00,86.34,86.45,86.27,86.37,82190.0,81.7079,81.812,81.6417,81.7363,82190.0
2016-03-10 13:00:00,86.35,86.44,86.11,86.12,55169.0,81.7174,81.8025,81.4902,81.4997,55169.0
2016-03-10 13:10:00,86.11,86.29,85.93,86.21,78009.0,81.4902,81.6606,81.3199,81.5849,78009.0
2016-03-10 13:20:00,86.22,86.44,86.13,86.42,43521.0,81.5943,81.8025,81.5092,81.7836,43521.0
2016-03-10 13:30:00,86.41,86.44,86.25,86.34,57588.0,81.7741,81.8025,81.6227,81.7079,57588.0
2016-03-10 13:40:00,86.34,86.34,86.13,86.26,64240.0,81.7079,81.7079,81.5092,81.6322,64240.0
2016-03-10 13:50:00,86.26,86.37,86.2,86.24,62191.0,81.6322,81.7363,81.5754,81.6133,62191.0
2016-03-10 14:00:00,86.25,86.35,86.16,86.18,48728.0,81.6227,81.7174,81.5376,81.5565,48728.0
2016-03-10 14:10:00,86.17,86.34,86.11,86.31,54788.0,81.547,81.7079,81.4902,81.6795,54788.0
2016-03-10 14:20:00,86.28,86.58,86.25,86.53,63442.0,81.6511,81.935,81.6227,81.8877,63442.0
2016-03-10 14:30:00,86.54,86.57,86.41,86.5,51617.0,81.8972,81.9256,81.7741,81.8593,51617.0
2016-03-10 14:40:00,86.52,86.71,86.51,86.69,90885.0,81.8782,82.0581,81.8688,82.0391,90885.0
2016-03-10 14:50:00,86.68,86.82,86.61,86.66,40924.0,82.0297,82.1622,81.9634,82.0107,40924.0
2016-03-10 15:00:00,86.67,86.77,86.5,86.6,111965.0,82.0202,82.1148,81.8593,81.954,111965.0
2016-03-10 15:10:00,86.62,86.95,86.55,86.9,107421.0,81.9729,82.2852,81.9066,82.2379,107421.0
2016-03-10 15:20:00,86.89,87.2,86.75,87.13,86936.0,82.2284,82.5218,82.0959,82.4555,86936.0
2016-03-10 15:30:00,87.13,87.13,86.7,86.7,130429.0,82.4555,82.4555,82.0486,82.0486,130429.0
2016-03-10 15:40:00,86.69,86.77,86.62,86.66,97954.0,82.0391,82.1148,81.9729,82.0107,97954.0
2016-03-10 15:50:00,86.66,86.89,86.65,86.88,132302.0,82.0107,82.2284,82.0013,82.2189,132302.0
2016-03-11 09:30:00,87.91,88.28,87.78,88.2,155931.0,83.1937,83.5438,83.0706,83.4681,155931.0
2016-03-11 09:40:00,88.2,88.42,88.1,88.36,88881.0,83.4681,83.6763,83.3735,83.6195,88881.0
2016-03-11 09:50:00,88.35,88.68,88.35,88.55,98280.0,83.6101,83.9224,83.6101,83.7993,98280.0
2016-03-11 10:00:00,88.57,88.64,88.32,88.32,81440.0,83.8183,83.8845,83.5817,83.5817,81440.0
2016-03-11 10:10:00,88.35,88.54,88.33,88.5,51146.0,83.6101,83.7899,83.5911,83.752,51146.0
2016-03-11 10:20:00,88.49,88.62,88.37,88.42,57993.0,83.7426,83.8656,83.629,83.6763,57993.0
2016-03-11 10:30:00,88.45,88.9,88.45,88.81,85508.0,83.7047,84.1306,83.7047,84.0454,85508.0
2016-03-11 10:40:00,88.82,88.99,88.81,88.96,60740.0,84.0549,84.2157,84.0454,84.1873,60740.0
2016-03-11 10:50:00,88.97,89.02,88.75,88.82,83987.0,84.1968,84.2441,83.9886,84.0549,83987.0
2016-03-11 11:00:00,88.81,89.02,88.8,88.99,60663.0,84.0454,84.2441,84.0359,84.2157,60663.0
2016-03-11 11:10:00,89.0,89.14,88.94,89.14,73664.0,84.2252,84.3577,84.1684,84.3577,73664.0
2016-03-11 11:20:00,89.15,89.17,89.05,89.15,67192.0,84.3671,84.3861,84.2725,84.3671,67192.0
2016-03-11 11:30:00,89.15,89.16,88.93,89.07,81250.0,84.3671,84.3766,84.159,84.2914,81250.0
2016-03-11 11:40:00,89.07,89.08,88.93,88.95,43997.0,84.2914,84.3009,84.159,84.1779,43997.0
2016-03-11 11:50:00,88.96,89.03,88.89,88.92,34880.0,84.1873,84.2536,84.1211,84.1495,34880.0
2016-03-11 12:00:00,88.94,88.94,88.82,88.83,38509.0,84.1684,84.1684,84.0549,84.0643,38509.0
2016-03-11 12:10:00,88.84,88.87,88.74,88.86,44130.0,84.0738,84.1022,83.9791,84.0927,44130.0
2016-03-11 12:20:00,88.87,88.88,88.77,88.81,54057.0,84.1022,84.1116,84.0075,84.0454,54057.0
2016-03-11 12:30:00,88.8,88.9,88.75,88.8,57012.0,84.0359,84.1306,83.9886,84.0359,57012.0
2016-03-11 12:40:00,88.8,88.87,88.77,88.8,50313.0,84.0359,84.1022,84.0075,84.0359,50313.0
2016-03-11 12:50:00,88.8,88.81,88.59,88.65,38719.0,84.0359,84.0454,83.8372,83.894,38719.0
2016-03-11 13:00:00,88.65,88.65,88.47,88.5,38598.0,83.894,83.894,83.7236,83.752,38598.0
2016-03-11 13:10:00,88.51,88.57,88.43,88.54,86164.0,83.7615,83.8183,83.6858,83.7899,86164.0
2016-03-11 13:20:00,88.54,88.58,88.43,88.47,49823.0,83.7899,83.8277,83.6858,83.7236,49823.0
2016-03-11 13:30:00,88.47,88.5,88.29,88.3,63566.0,83.7236,83.752,83.5533,83.5628,63566.0
2016-03-11 13:40:00,88.3,88.31,88.17,88.23,75168.0,83.5628,83.5722,83.4397,83.4965,75168.0
2016-03-11 13:50:00,88.23,88.44,88.18,88.39,75421.0,83.4965,83.6952,83.4492,83.6479,75421.0
2016-03-11 14:00:00,88.42,88.46,88.24,88.24,80333.0,83.6763,83.7142,83.506,83.506,80333.0
2016-03-11 14:10:00,88.27,88.29,88.14,88.16,62931.0,83.5344,83.5533,83.4113,83.4303,62931.0
2016-03-11 14:20:00,88.16,88.19,88.08,88.13,90695.0,83.4303,83.4587,83.3546,83.4019,90695.0
2016-03-11 14:30:00,88.14,88.17,88.02,88.03,53729.0,83.4113,83.4397,83.2978,83.3072,53729.0
2016-03-11 14:40:00,88.04,88.18,87.94,88.12,73582.0,83.3167,83.4492,83.2221,83.3924,73582.0
2016-03-11 14:50:00,88.11,88.12,88.02,88.05,54110.0,83.3829,83.3924,83.2978,83.3262,54110.0
2016-03-11 15:00:00,88.05,88.23,88.01,88.21,83370.0,83.3262,83.4965,83.2883,83.4776,83370.0
2016-03-11 15:10:00,88.21,88.34,88.16,88.28,139544.0,83.4776,83.6006,83.4303,83.5438,139544.0
2016-03-11 15:20:00,88.28,88.5,88.27,88.41,114216.0,83.5438,83.752,83.5344,83.6668,114216.0
2016-03-11 15:30:00,88.42,88.49,88.37,88.47,219029.0,83.6763,83.7426,83.629,83.7236,219029.0
2016-03-11 15:40:00,88.47,88.52,88.41,88.47,193753.0,83.7236,83.7709,83.6668,83.7236,193753.0
2016-03-11 15:50:00,88.48,88.63,88.44,88.57,398607.0,83.7331,83.875,83.6952,83.8183,398607.0
2016-03-14 09:30:00,88.53,88.65,88.33,88.5,167637.0,83.7804,83.894,83.5911,83.752,167637.0
2016-03-14 09:40:00,88.48,88.56,88.26,88.31,112644.0,83.7331,83.8088,83.5249,83.5722,112644.0
2016-03-14 09:50:00,88.3,88.34,88.02,88.03,103865.0,83.5628,83.6006,83.2978,83.3072,103865.0
2016-03-14 10:00:00,88.04,88.29,88.03,88.27,64903.0,83.3167,83.5533,83.3072,83.5344,64903.0
2016-03-14 10:10:00,88.27,88.47,88.23,88.46,63553.0,83.5344,83.7236,83.4965,83.7142,63553.0
2016-03-14 10:20:00,88.46,88.52,88.4,88.46,73722.0,83.7142,83.7709,83.6574,83.7142,73722.0
2016-03-14 10:30:00,88.45,88.55,88.33,88.33,104886.0,83.7047,83.7993,83.5911,83.5911,104886.0
2016-03-14 10:40:00,88.33,88.57,88.32,88.53,62081.0,83.5911,83.8183,83.5817,83.7804,62081.0
2016-03-14 10:50:00,88.53,88.56,88.39,88.41,55314.0,83.7804,83.8088,83.6479,83.6668,55314.0
2016-03-14 11:00:00,88.41,88.49,88.39,88.49,134927.0,83.6668,83.7426,83.6479,83.7426,134927.0
2016-03-14 11:10:00,88.51,88.67,88.5,88.65,46455.0,83.7615,83.9129,83.752,83.894,46455.0
2016-03-14 11:20:00,88.65,88.71,88.61,88.62,93268.0,83.894,83.9508,83.8561,83.8656,93268.0
2016-03-14 11:30:00,88.6,88.65,88.54,88.65,61813.0,83.8467,83.894,83.7899,83.894,61813.0
2016-03-14 11:40:00,88.66,88.67,88.54,88.57,37404.0,83.9034,83.9129,83.7899,83.8183,37404.0
2016-03-14 11:50:00,88.59,88.67,88.44,88.45,45011.0,83.8372,83.9129,83.6952,83.7047,45011.0
2016-03-14 12:00:00,88.45,88.51,88.4,88.5,40876.0,83.7047,83.7615,83.6574,83.752,40876.0
2016-03-14 12:10:00,88.51,88.83,88.51,88.82,51883.0,83.7615,84.0643,83.7615,84.0549,51883.0
2016-03-14 12:20:00,88.82,88.9,88.75,88.79,49880.0,84.0549,84.1306,83.9886,84.0265,49880.0
2016-03-14 12:30:00,88.78,88.88,88.77,88.84,48186.0,84.017,84.1116,84.0075,84.0738,48186.0
2016-03-14 12:40:00,88.85,88.9,88.81,88.81,52241.0,84.0832,84.1306,84.0454,84.0454,52241.0
2016-03-14 12:50:00,88.82,88.85,88.77,88.82,35989.0,84.0549,84.0832,84.0075,84.0549,35989.0
2016-03-14 13:00:00,88.81,88.83,88.73,88.75,101685.0,84.0454,84.0643,83.9697,83.9886,101685.0
2016-03-14 13:10:00,88.76,88.76,88.59,88.68,81598.0,83.9981,83.9981,83.8372,83.9224,81598.0
2016-03-14 13:20:00,88.67,88.68,88.59,88.61,68487.0,83.9129,83.9224,83.8372,83.8561,68487.0
2016-03-14 13:30:00,88.61,88.69,88.59,88.64,38326.0,83.8561,83.9318,83.8372,83.8845,38326.0
2016-03-14 13:40:00,88.65,88.71,88.61,88.61,35704.0,83.894,83.9508,83.8561,83.8561,35704.0
2016-03-14 13:50:00,88.62,88.64,88.58,88.58,30770.0,83.8656,83.8845,83.8277,83.8277,30770.0
2016-03-14 14:00:00,88.59,88.6,88.54,88.59,61544.0,83.8372,83.8467,83.7899,83.8372,61544.0
2016-03-14 14:10:00,88.59,88.71,88.59,88.71,43392.0,83.8372,83.9508,83.8372,83.9508,43392.0
2016-03-14 14:20:00,88.7,88.87,88.67,88.86,60995.0,83.9413,84.1022,83.9129,84.0927,60995.0
2016-03-14 14:30:00,88.86,88.95,88.85,88.9,71947.0,84.0927,84.1779,84.0832,84.1306,71947.0
2016-03-14 14:40:00,88.91,89.03,88.9,89.02,69799.0,84.14,84.2536,84.1306,84.2441,69799.0
2016-03-14 14:50:00,89.03,89.08,88.98,89.08,93846.0,84.2536,84.3009,84.2063,84.3009,93846.0
2016-03-14 15:00:00,89.07,89.08,88.97,88.98,60849.0,84.2914,84.3009,84.1968,84.2063,60849.0
2016-03-14 15:10:00,88.98,88.98,88.88,88.9,117004.0,84.2063,84.2063,84.1116,84.1306,117004.0
2016-03-14 15:20:00,88.9,89.1,88.88,89.08,117239.0,84.1306,84.3198,84.1116,84.3009,117239.0
2016-03-14 15:30:00,89.07,89.1,88.97,89.06,134283.0,84.2914,84.3198,84.1968,84.282,134283.0
2016-03-14 15:40:00,89.07,89.13,89.02,89.11,146457.0,84.2914,84.3482,84.2441,84.3293,146457.0
2016-03-14 15:50:00,89.11,89.12,88.87,88.87,341697.0,84.3293,84.3388,84.1022,84.1022,341697.0
2016-03-15 09:30:00,88.36,88.75,88.2,88.42,161758.0,83.6195,83.9886,83.4681,83.6763,161758.0
2016-03-15 09:40:00,88.41,88.51,88.28,88.31,85547.0,83.6668,83.7615,83.5438,83.5722,85547.0
2016-03-15 09:50:00,88.35,88.52,88.31,88.52,61400.0,83.6101,83.7709,83.5722,83.7709,61400.0
2016-03-15 10:00:00,88.53,88.56,88.35,88.45,72651.0,83.7804,83.8088,83.6101,83.7047,72651.0
2016-03-15 10:10:00,88.43,88.75,88.4,88.75,111659.0,83.6858,83.9886,83.6574,83.9886,111659.0
2016-03-15 10:20:00,88.74,88.98,88.73,88.98,100655.0,83.9791,84.2063,83.9697,84.2063,100655.0
2016-03-15 10:30:00,88.98,89.15,88.94,89.11,91567.0,84.2063,84.3671,84.1684,84.3293,91567.0
2016-03-15 10:40:00,89.12,89.14,88.86,88.86,69057.0,84.3388,84.3577,84.0927,84.0927,69057.0
2016-03-15 10:50:00,88.85,89.01,88.82,89.01,40004.0,84.0832,84.2347,84.0549,84.2347,40004.0
2016-03-15 11:00:00,89.01,89.23,89.0,89.22,68082.0,84.2347,84.4429,84.2252,84.4334,68082.0
2016-03-15 11:10:00,89.25,89.26,89.12,89.17,49755.0,84.4618,84.4712,84.3388,84.3861,49755.0
2016-03-15 11:20:00,89.16,89.55,89.16,89.51,131072.0,84.3766,84.7457,84.3766,84.7078,131072.0
2016-03-15 11:30:00,89.51,89.57,89.46,89.52,83034.0,84.7078,84.7646,84.6605,84.7173,83034.0
2016-03-15 11:40:00,89.52,89.69,89.51,89.67,101402.0,84.7173,84.8782,84.7078,84.8593,101402.0
2016-03-15 11:50:00,89.67,89.71,89.51,89.51,74758.0,84.8593,84.8971,84.7078,84.7078,74758.0
2016-03-15 12:00:00,89.53,89.54,89.38,89.42,84229.0,84.7268,84.7362,84.5848,84.6227,84229.0
2016-03-15 12:10:00,89.41,89.42,89.28,89.31,53792.0,84.6132,84.6227,84.4902,84.5186,53792.0
2016-03-15 12:20:00,89.31,89.49,89.29,89.46,43563.0,84.5186,84.6889,84.4996,84.6605,43563.0
2016-03-15 12:30:00,89.46,89.48,89.33,89.37,57512.0,84.6605,84.6794,84.5375,84.5753,57512.0
2016-03-15 12:40:00,89.38,89.44,89.33,89.33,64600.0,84.5848,84.6416,84.5375,84.5375,64600.0
2016-03-15 12:50:00,89.32,89.33,89.22,89.24,44090.0,84.528,84.5375,84.4334,84.4523,44090.0
2016-03-15 13:00:00,89.24,89.31,89.21,89.24,43650.0,84.4523,84.5186,84.4239,84.4523,43650.0
2016-03-15 13:10:00,89.23,89.25,89.15,89.2,44060.0,84.4429,84.4618,84.3671,84.4145,44060.0
2016-03-15 13:20:00,89.21,89.29,89.18,89.27,35406.0,84.4239,84.4996,84.3955,84.4807,35406.0
2016-03-15 13:30:00,89.27,89.4,89.27,89.28,38041.0,84.4807,84.6037,84.4807,84.4902,38041.0
2016-03-15 13:40:00,89.27,89.31,89.18,89.19,43342.0,84.4807,84.5186,84.3955,84.405,43342.0
2016-03-15 13:50:00,89.2,89.29,89.12,89.28,48893.0,84.4145,84.4996,84.3388,84.4902,48893.0
2016-03-15 14:00:00,89.29,89.33,89.23,89.25,44208.0,84.4996,84.5375,84.4429,84.4618,44208.0
2016-03-15 14:10:00,89.24,89.47,89.24,89.41,58109.0,84.4523,84.67,84.4523,84.6132,58109.0
2016-03-15 14:20:00,89.42,89.49,89.4,89.45,47763.0,84.6227,84.6889,84.6037,84.6511,47763.0
2016-03-15 14:30:00,89.45,89.57,89.44,89.52,56639.0,84.6511,84.7646,84.6416,84.7173,56639.0
2016-03-15 14:40:00,89.51,89.54,89.36,89.43,44343.0,84.7078,84.7362,84.5659,84.6321,44343.0
2016-03-15 14:50:00,89.42,89.42,89.33,89.37,61837.0,84.6227,84.6227,84.5375,84.5753,61837.0
2016-03-15 15:00:00,89.37,89.49,89.36,89.47,57798.0,84.5753,84.6889,84.5659,84.67,57798.0
2016-03-15 15:10:00,89.46,89.6,89.36,89.6,144984.0,84.6605,84.793,84.5659,84.793,144984.0
2016-03-15 15:20:00,89.59,89.68,89.52,89.56,59024.0,84.7835,84.8687,84.7173,84.7552,59024.0
2016-03-15 15:30:00,89.56,89.63,89.52,89.57,74921.0,84.7552,84.8214,84.7173,84.7646,74921.0
2016-03-15 15:40:00,89.58,89.62,89.34,89.35,144582.0,84.7741,84.8119,84.547,84.5564,144582.0
2016-03-15 15:50:00,89.34,89.41,89.23,89.37,348107.0,84.547,84.6132,84.4429,84.5753,348107.0
2016-03-16 09:30:00,89.22,89.43,89.02,89.29,118922.0,84.4334,84.6321,84.2441,84.4996,118922.0
2016-03-16 09:40:00,89.26,89.52,89.25,89.48,72432.0,84.4712,84.7173,84.4618,84.6794,72432.0
2016-03-16 09:50:00,89.47,89.48,89.25,89.29,126798.0,84.67,84.6794,84.4618,84.4996,126798.0
2016-03-16 10:00:00,89.31,89.39,89.24,89.37,38559.0,84.5186,84.5943,84.4523,84.5753,38559.0
2016-03-16 10:10:00,89.38,89.52,89.37,89.47,27792.0,84.5848,84.7173,84.5753,84.67,27792.0
2016-03-16 10:20:00,89.48,89.51,89.21,89.22,35831.0,84.6794,84.7078,84.4239,84.4334,35831.0
2016-03-16 10:30:00,89.23,89.37,89.18,89.34,66499.0,84.4429,84.5753,84.3955,84.547,66499.0
2016-03-16 10:40:00,89.33,89.45,89.25,89.33,45230.0,84.5375,84.6511,84.4618,84.5375,45230.0
2016-03-16 10:50:00,89.34,89.34,89.09,89.1,66131.0,84.547,84.547,84.3104,84.3198,66131.0
2016-03-16 11:00:00,89.11,89.22,89.02,89.2,64938.0,84.3293,84.4334,84.2441,84.4145,64938.0
2016-03-16 11:10:00,89.2,89.23,89.06,89.19,34611.0,84.4145,84.4429,84.282,84.405,34611.0
2016-03-16 11:20:00,89.18,89.22,89.14,89.18,32529.0,84.3955,84.4334,84.3577,84.3955,32529.0
2016-03-16 11:30:00,89.18,89.43,89.17,89.41,36867.0,84.3955,84.6321,84.3861,84.6132,36867.0
2016-03-16 11:40:00,89.42,89.47,89.38,89.39,27794.0,84.6227,84.67,84.5848,84.5943,27794.0
2016-03-16 11:50:00,89.38,89.39,89.3,89.38,33561.0,84.5848,84.5943,84.5091,84.5848,33561.0
2016-03-16 12:00:00,89.38,89.55,89.38,89.48,34664.0,84.5848,84.7457,84.5848,84.6794,34664.0
2016-03-16 12:10:00,89.5,89.52,89.41,89.42,16831.0,84.6984,84.7173,84.6132,84.6227,16831.0
2016-03-16 12:20:00,89.4,89.44,89.3,89.34,22701.0,84.6037,84.6416,84.5091,84.547,22701.0
2016-03-16 12:30:00,89.34,89.41,89.31,89.32,21735.0,84.547,84.6132,84.5186,84.528,21735.0
2016-03-16 12:40:00,89.33,89.35,89.24,89.27,25944.0,84.5375,84.5564,84.4523,84.4807,25944.0
2016-03-16 12:50:00,89.28,89.37,89.23,89.35,31135.0,84.4902,84.5753,84.4429,84.5564,31135.0
2016-03-16 13:00:00,89.35,89.39,89.28,89.36,22238.0,84.5564,84.5943,84.4902,84.5659,22238.0
2016-03-16 13:10:00,89.36,89.36,89.17,89.3,31380.0,84.5659,84.5659,84.3861,84.5091,31380.0
2016-03-16 13:20:00,89.29,89.33,89.23,89.28,23814.0,84.4996,84.5375,84.4429,84.4902,23814.0
2016-03-16 13:30:00,89.29,89.49,89.28,89.49,27618.0,84.4996,84.6889,84.4902,84.6889,27618.0
2016-03-16 13:40:00,89.49,89.56,89.45,89.45,49232.0,84.6889,84.7552,84.6511,84.6511,49232.0
2016-03-16 13:50:00,89.44,89.49,89.37,89.43,24122.0,84.6416,84.6889,84.5753,84.6321,24122.0
2016-03-16 14:00:00,89.48,90.1,89.45,89.78,137311.0,84.6794,85.2662,84.6511,84.9633,137311.0
2016-03-16 14:10:00,89.78,89.86,89.51,89.68,59098.0,84.9633,85.0391,84.7078,84.8687,59098.0
2016-03-16 14:20:00,89.66,90.11,89.66,90.01,82169.0,84.8498,85.2756,84.8498,85.181,82169.0
2016-03-16 14:30:00,90.01,90.15,89.93,90.01,68009.0,85.181,85.3135,85.1053,85.181,68009.0
2016-03-16 14:40:00,90.0,90.32,90.0,90.24,72438.0,85.1715,85.4744,85.1715,85.3987,72438.0
2016-03-16 14:50:00,90.23,90.29,89.88,89.9,72982.0,85.3892,85.446,85.058,85.0769,72982.0
2016-03-16 15:00:00,89.9,90.11,89.88,90.0,105273.0,85.0769,85.2756,85.058,85.1715,105273.0
2016-03-16 15:10:00,90.0,90.08,89.9,89.94,103028.0,85.1715,85.2473,85.0769,85.1148,103028.0
2016-03-16 15:20:00,89.95,89.99,89.71,89.93,67078.0,85.1242,85.1621,84.8971,85.1053,67078.0
2016-03-16 15:30:00,89.92,90.19,89.89,90.15,75959.0,85.0958,85.3514,85.0674,85.3135,75959.0
2016-03-16 15:40:00,90.16,90.18,90.01,90.12,125624.0,85.323,85.3419,85.181,85.2851,125624.0
2016-03-16 15:50:00,90.11,90.13,89.98,90.06,388888.0,85.2756,85.2946,85.1526,85.2283,388888.0
2016-03-17 09:30:00,89.92,90.69,89.66,90.61,172530.0,85.0958,85.8245,84.8498,85.7488,172530.0
2016-03-17 09:40:00,90.61,90.66,90.24,90.39,106317.0,85.7488,85.7961,85.3987,85.5406,106317.0
2016-03-17 09:50:00,90.4,90.59,90.36,90.46,89702.0,85.5501,85.7299,85.5122,85.6069,89702.0
2016-03-17 10:00:00,90.45,90.61,90.25,90.6,88135.0,85.5974,85.7488,85.4081,85.7394,88135.0
2016-03-17 10:10:00,90.61,90.68,90.54,90.66,56230.0,85.7488,85.8151,85.6826,85.7961,56230.0
2016-03-17 10:20:00,90.66,90.86,90.57,90.79,69316.0,85.7961,85.9854,85.711,85.9192,69316.0
2016-03-17 10:30:00,90.77,90.77,90.68,90.77,79540.0,85.9002,85.9002,85.8151,85.9002,79540.0
2016-03-17 10:40:00,90.78,90.92,90.66,90.91,129827.0,85.9097,86.0422,85.7961,86.0327,129827.0
2016-03-17 10:50:00,90.9,90.99,90.82,90.89,121098.0,86.0233,86.1084,85.9476,86.0138,121098.0
2016-03-17 11:00:00,90.89,91.0,90.83,90.92,85784.0,86.0138,86.1179,85.957,86.0422,85784.0
2016-03-17 11:10:00,90.94,91.0,90.84,90.84,93444.0,86.0611,86.1179,85.9665,85.9665,93444.0
2016-03-17 11:20:00,90.85,91.06,90.83,91.03,92461.0,85.9759,86.1747,85.957,86.1463,92461.0
2016-03-17 11:30:00,91.04,91.05,90.92,91.0,67514.0,86.1558,86.1652,86.0422,86.1179,67514.0
2016-03-17 11:40:00,91.01,91.05,90.9,90.98,51239.0,86.1274,86.1652,86.0233,86.099,51239.0
2016-03-17 11:50:00,90.99,91.01,90.92,90.97,58593.0,86.1084,86.1274,86.0422,86.0895,58593.0
2016-03-17 12:00:00,90.97,90.99,90.88,90.94,39405.0,86.0895,86.1084,86.0043,86.0611,39405.0
2016-03-17 12:10:00,90.93,90.95,90.85,90.91,39976.0,86.0517,86.0706,85.9759,86.0327,39976.0
2016-03-17 12:20:00,90.91,91.06,90.9,91.04,80478.0,86.0327,86.1747,86.0233,86.1558,80478.0
2016-03-17 12:30:00,91.06,91.18,91.03,91.09,55787.0,86.1747,86.2882,86.1463,86.2031,55787.0
2016-03-17 12:40:00,91.1,91.16,91.06,91.07,34051.0,86.2125,86.2693,86.1747,86.1841,34051.0
2016-03-17 12:50:00,91.07,91.21,91.06,91.16,38443.0,86.1841,86.3166,86.1747,86.2693,38443.0
2016-03-17 13:00:00,91.16,91.23,91.13,91.14,45656.0,86.2693,86.3356,86.2409,86.2504,45656.0
2016-03-17 13:10:00,91.13,91.14,91.0,91.05,58019.0,86.2409,86.2504,86.1179,86.1652,58019.0
2016-03-17 13:20:00,91.07,91.17,91.02,91.11,75881.0,86.1841,86.2788,86.1368,86.222,75881.0
2016-03-17 13:30:00,91.1,91.32,91.04,91.29,58711.0,86.2125,86.4207,86.1558,86.3923,58711.0
2016-03-17 13:40:00,91.28,91.34,91.25,91.3,85208.0,86.3829,86.4397,86.3545,86.4018,85208.0
2016-03-17 13:50:00,91.3,91.34,91.24,91.34,78188.0,86.4018,86.4397,86.345,86.4397,78188.0
2016-03-17 14:00:00,91.34,91.49,91.32,91.4,81676.0,86.4397,86.5816,86.4207,86.4964,81676.0
2016-03-17 14:10:00,91.41,91.63,91.4,91.56,104661.0,86.5059,86.7141,86.4964,86.6479,104661.0
2016-03-17 14:20:00,91.56,91.59,91.33,91.43,101178.0,86.6479,86.6762,86.4302,86.5248,101178.0
2016-03-17 14:30:00,91.43,91.44,91.34,91.34,80386.0,86.5248,86.5343,86.4397,86.4397,80386.0
2016-03-17 14:40:00,91.35,91.46,91.33,91.44,45248.0,86.4491,86.5532,86.4302,86.5343,45248.0
2016-03-17 14:50:00,91.44,91.46,91.26,91.27,53146.0,86.5343,86.5532,86.3639,86.3734,53146.0
2016-03-17 15:00:00,91.27,91.46,91.27,91.39,56143.0,86.3734,86.5532,86.3734,86.487,56143.0
2016-03-17 15:10:00,91.38,91.46,91.31,91.42,95094.0,86.4775,86.5532,86.4113,86.5154,95094.0
2016-03-17 15:20:00,91.41,91.62,91.4,91.56,64061.0,86.5059,86.7046,86.4964,86.6479,64061.0
2016-03-17 15:30:00,91.55,91.64,91.47,91.61,160367.0,86.6384,86.7236,86.5627,86.6952,160367.0
2016-03-17 15:40:00,91.6,91.66,91.44,91.48,207645.0,86.6857,86.7425,86.5343,86.5721,207645.0
2016-03-17 15:50:00,91.47,91.51,91.34,91.38,356192.0,86.5627,86.6005,86.4397,86.4775,356192.0
2016-03-18 09:30:00,92.01,92.2,91.66,91.69,885014.0,87.0737,87.2535,86.7425,86.7709,885014.0
2016-03-18 09:40:00,91.69,92.15,91.68,91.75,190586.0,86.7709,87.2062,86.7614,86.8277,190586.0
2016-03-18 09:50:00,91.76,92.15,91.71,92.12,99433.0,86.8371,87.2062,86.7898,87.1778,99433.0
2016-03-18 10:00:00,92.12,92.36,92.07,92.28,171192.0,87.1778,87.4049,87.1305,87.3292,171192.0
2016-03-18 10:10:00,92.28,92.3,92.17,92.23,97847.0,87.3292,87.3482,87.2251,87.2819,97847.0
2016-03-18 10:20:00,92.24,92.25,92.05,92.13,61397.0,87.2914,87.3008,87.1116,87.1873,61397.0
2016-03-18 10:30:00,92.13,92.25,91.97,91.99,83741.0,87.1873,87.3008,87.0359,87.0548,83741.0
2016-03-18 10:40:00,91.99,92.14,91.98,91.99,65086.0,87.0548,87.1967,87.0453,87.0548,65086.0
2016-03-18 10:50:00,92.0,92.05,91.93,92.0,52796.0,87.0642,87.1116,86.998,87.0642,52796.0
2016-03-18 11:00:00,92.0,92.13,91.99,92.13,80011.0,87.0642,87.1873,87.0548,87.1873,80011.0
2016-03-18 11:10:00,92.14,92.36,92.14,92.27,59784.0,87.1967,87.4049,87.1967,87.3198,59784.0
2016-03-18 11:20:00,92.26,92.3,92.19,92.24,104356.0,87.3103,87.3482,87.2441,87.2914,104356.0
2016-03-18 11:30:00,92.23,92.43,92.18,92.38,66235.0,87.2819,87.4712,87.2346,87.4239,66235.0
2016-03-18 11:40:00,92.38,92.44,92.36,92.39,59119.0,87.4239,87.4806,87.4049,87.4333,59119.0
2016-03-18 11:50:00,92.39,92.4,92.18,92.26,41004.0,87.4333,87.4428,87.2346,87.3103,41004.0
2016-03-18 12:00:00,92.26,92.31,92.19,92.22,44953.0,87.3103,87.3576,87.2441,87.2724,44953.0
2016-03-18 12:10:00,92.21,92.25,92.15,92.23,46594.0,87.263,87.3008,87.2062,87.2819,46594.0
2016-03-18 12:20:00,92.22,92.24,92.07,92.16,48572.0,87.2724,87.2914,87.1305,87.2157,48572.0
2016-03-18 12:30:00,92.15,92.16,92.01,92.04,34507.0,87.2062,87.2157,87.0737,87.1021,34507.0
2016-03-18 12:40:00,92.04,92.04,91.92,91.94,39192.0,87.1021,87.1021,86.9885,87.0075,39192.0
2016-03-18 12:50:00,91.93,91.99,91.9,91.92,51386.0,86.998,87.0548,86.9696,86.9885,51386.0
2016-03-18 13:00:00,91.91,91.94,91.73,91.73,53999.0,86.9791,87.0075,86.8087,86.8087,53999.0
2016-03-18 13:10:00,91.73,91.77,91.56,91.57,45016.0,86.8087,86.8466,86.6479,86.6573,45016.0
2016-03-18 13:20:00,91.58,91.71,91.57,91.62,42069.0,86.6668,86.7898,86.6573,86.7046,42069.0
2016-03-18 13:30:00,91.61,91.63,91.45,91.5,56380.0,86.6952,86.7141,86.5438,86.5911,56380.0
2016-03-18 13:40:00,91.5,91.66,91.47,91.66,39804.0,86.5911,86.7425,86.5627,86.7425,39804.0
2016-03-18 13:50:00,91.65,91.69,91.59,91.66,39165.0,86.733,86.7709,86.6762,86.7425,39165.0
2016-03-18 14:00:00,91.66,91.7,91.59,91.66,99264.0,86.7425,86.7803,86.6762,86.7425,99264.0
2016-03-18 14:10:00,91.67,91.79,91.66,91.79,59381.0,86.752,86.8655,86.7425,86.8655,59381.0
2016-03-18 14:20:00,91.8,91.87,91.72,91.8,55043.0,86.875,86.9412,86.7993,86.875,55043.0
2016-03-18 14:30:00,91.8,91.85,91.73,91.84,67501.0,86.875,86.9223,86.8087,86.9128,67501.0
2016-03-18 14:40:00,91.84,91.86,91.76,91.85,55217.0,86.9128,86.9318,86.8371,86.9223,55217.0
2016-03-18 14:50:00,91.84,91.85,91.78,91.8,46220.0,86.9128,86.9223,86.8561,86.875,46220.0
2016-03-18 15:00:00,91.79,92.08,91.79,92.03,78519.0,86.8655,87.14,86.8655,87.0926,78519.0
2016-03-18 15:10:00,92.03,92.19,92.03,92.09,73037.0,87.0926,87.2441,87.0926,87.1494,73037.0
2016-03-18 15:20:00,92.08,92.13,92.04,92.1,58530.0,87.14,87.1873,87.1021,87.1589,58530.0
2016-03-18 15:30:00,92.11,92.15,91.98,92.14,92776.0,87.1683,87.2062,87.0453,87.1967,92776.0
2016-03-18 15:40:00,92.14,92.15,91.98,91.99,125073.0,87.1967,87.2062,87.0453,87.0548,125073.0
2016-03-18 15:50:00,91.99,92.29,91.99,92.21,494497.0,87.0548,87.3387,87.0548,87.263,494497.0
2016-03-21 09:30:00,91.82,92.35,91.56,92.29,208314.0,86.8939,87.3955,86.6479,87.3387,208314.0
2016-03-21 09:40:00,92.29,92.63,92.18,92.48,211424.0,87.3387,87.6604,87.2346,87.5185,211424.0
2016-03-21 09:50:00,92.5,92.51,92.34,92.48,56668.0,87.5374,87.5469,87.386,87.5185,56668.0
2016-03-21 10:00:00,92.48,92.49,92.22,92.23,96809.0,87.5185,87.528,87.2724,87.2819,96809.0
2016-03-21 10:10:00,92.23,92.27,92.1,92.23,95492.0,87.2819,87.3198,87.1589,87.2819,95492.0
2016-03-21 10:20:00,92.22,92.42,92.2,92.23,46543.0,87.2724,87.4617,87.2535,87.2819,46543.0
2016-03-21 10:30:00,92.23,92.24,92.08,92.08,50295.0,87.2819,87.2914,87.14,87.14,50295.0
2016-03-21 10:40:00,92.07,92.11,91.86,91.89,61635.0,87.1305,87.1683,86.9318,86.9601,61635.0
2016-03-21 10:50:00,91.9,91.91,91.77,91.83,56050.0,86.9696,86.9791,86.8466,86.9034,56050.0
2016-03-21 11:00:00,91.83,91.94,91.79,91.88,69575.0,86.9034,87.0075,86.8655,86.9507,69575.0
2016-03-21 11:10:00,91.87,92.0,91.87,92.0,66184.0,86.9412,87.0642,86.9412,87.0642,66184.0
2016-03-21 11:20:00,91.99,92.17,91.97,92.16,97193.0,87.0548,87.2251,87.0359,87.2157,97193.0
2016-03-21 11:30:00,92.16,92.21,92.05,92.17,41531.0,87.2157,87.263,87.1116,87.2251,41531.0
2016-03-21 11:40:00,92.18,92.27,92.15,92.18,36545.0,87.2346,87.3198,87.2062,87.2346,36545.0
2016-03-21 11:50:00,92.2,92.27,92.1,92.1,33935.0,87.2535,87.3198,87.1589,87.1589,33935.0
2016-03-21 12:00:00,92.11,92.15,92.08,92.13,32284.0,87.1683,87.2062,87.14,87.1873,32284.0
2016-03-21 12:10:00,92.12,92.18,92.01,92.06,45696.0,87.1778,87.2346,87.0737,87.121,45696.0
2016-03-21 12:20:00,92.06,92.07,91.99,92.05,37915.0,87.121,87.1305,87.0548,87.1116,37915.0
2016-03-21 12:30:00,92.05,92.29,92.05,92.28,41794.0,87.1116,87.3387,87.1116,87.3292,41794.0
2016-03-21 12:40:00,92.28,92.35,92.17,92.33,66215.0,87.3292,87.3955,87.2251,87.3765,66215.0
2016-03-21 12:50:00,92.35,92.38,92.29,92.36,20973.0,87.3955,87.4239,87.3387,87.4049,20973.0
2016-03-21 13:00:00,92.34,92.34,92.23,92.27,62377.0,87.386,87.386,87.2819,87.3198,62377.0
2016-03-21 13:10:00,92.27,92.41,92.27,92.39,25908.0,87.3198,87.4523,87.3198,87.4333,25908.0
2016-03-21 13:20:00,92.4,92.52,92.36,92.5,31694.0,87.4428,87.5564,87.4049,87.5374,31694.0
2016-03-21 13:30:00,92.5,92.5,92.33,92.36,22325.0,87.5374,87.5374,87.3765,87.4049,22325.0
2016-03-21 13:40:00,92.36,92.38,92.25,92.27,42102.0,87.4049,87.4239,87.3008,87.3198,42102.0
2016-03-21 13:50:00,92.28,92.31,92.25,92.25,56856.0,87.3292,87.3576,87.3008,87.3008,56856.0
2016-03-21 14:00:00,92.26,92.31,92.21,92.28,41027.0,87.3103,87.3576,87.263,87.3292,41027.0
2016-03-21 14:10:00,92.27,92.47,92.25,92.42,40683.0,87.3198,87.509,87.3008,87.4617,40683.0
2016-03-21 14:20:00,92.42,92.51,92.35,92.48,45296.0,87.4617,87.5469,87.3955,87.5185,45296.0
2016-03-21 14:30:00,92.47,92.51,92.41,92.48,57343.0,87.509,87.5469,87.4523,87.5185,57343.0
2016-03-21 14:40:00,92.48,92.5,92.33,92.39,36430.0,87.5185,87.5374,87.3765,87.4333,36430.0
2016-03-21 14:50:00,92.39,92.44,92.37,92.43,32831.0,87.4333,87.4806,87.4144,87.4712,32831.0
2016-03-21 15:00:00,92.43,92.43,92.31,92.37,45031.0,87.4712,87.4712,87.3576,87.4144,45031.0
2016-03-21 15:10:00,92.38,92.38,92.26,92.31,48462.0,87.4239,87.4239,87.3103,87.3576,48462.0
2016-03-21 15:20:00,92.31,92.39,92.29,92.34,42116.0,87.3576,87.4333,87.3387,87.386,42116.0
2016-03-21 15:30:00,92.34,92.34,92.22,92.24,58664.0,87.386,87.386,87.2724,87.2914,58664.0
2016-03-21 15:40:00,92.25,92.35,92.25,92.3,88423.0,87.3008,87.3955,87.3008,87.3482,88423.0
2016-03-21 15:50:00,92.3,92.35,92.2,92.33,200717.0,87.3482,87.3955,87.2535,87.3765,200717.0
2016-03-22 09:30:00,91.68,92.21,91.64,92.04,112977.0,86.7614,87.263,86.7236,87.1021,112977.0
2016-03-22 09:40:00,92.09,92.15,91.67,91.7,64882.0,87.1494,87.2062,86.752,86.7803,64882.0
2016-03-22 09:50:00,91.68,91.89,91.54,91.81,44063.0,86.7614,86.9601,86.6289,86.8844,44063.0
2016-03-22 10:00:00,91.81,91.87,91.75,91.76,44260.0,86.8844,86.9412,86.8277,86.8371,44260.0
2016-03-22 10:10:00,91.78,91.86,91.76,91.85,57173.0,86.8561,86.9318,86.8371,86.9223,57173.0
2016-03-22 10:20:00,91.85,91.95,91.82,91.83,33931.0,86.9223,87.0169,86.8939,86.9034,33931.0
2016-03-22 10:30:00,91.83,91.94,91.82,91.94,33090.0,86.9034,87.0075,86.8939,87.0075,33090.0
2016-03-22 10:40:00,91.94,92.08,91.89,92.06,35114.0,87.0075,87.14,86.9601,87.121,35114.0
2016-03-22 10:50:00,92.06,92.15,92.0,92.02,35231.0,87.121,87.2062,87.0642,87.0832,35231.0
2016-03-22 11:00:00,92.01,92.02,91.8,91.83,40695.0,87.0737,87.0832,86.875,86.9034,40695.0
2016-03-22 11:10:00,91.85,91.89,91.81,91.81,49787.0,86.9223,86.9601,86.8844,86.8844,49787.0
2016-03-22 11:20:00,91.81,91.92,91.78,91.91,84652.0,86.8844,86.9885,86.8561,86.9791,84652.0
2016-03-22 11:30:00,91.91,91.94,91.82,91.83,40349.0,86.9791,87.0075,86.8939,86.9034,40349.0
2016-03-22 11:40:00,91.83,91.88,91.75,91.78,32831.0,86.9034,86.9507,86.8277,86.8561,32831.0
2016-03-22 11:50:00,91.77,91.8,91.66,91.72,32749.0,86.8466,86.875,86.7425,86.7993,32749.0
2016-03-22 12:00:00,91.73,91.87,91.73,91.85,22469.0,86.8087,86.9412,86.8087,86.9223,22469.0
2016-03-22 12:10:00,91.85,91.85,91.76,91.81,30065.0,86.9223,86.9223,86.8371,86.8844,30065.0
2016-03-22 12:20:00,91.8,91.9,91.79,91.88,54930.0,86.875,86.9696,86.8655,86.9507,54930.0
2016-03-22 12:30:00,91.87,91.96,91.84,91.92,44569.0,86.9412,87.0264,86.9128,86.9885,44569.0
2016-03-22 12:40:00,91.93,92.04,91.92,92.0,26548.0,86.998,87.1021,86.9885,87.0642,26548.0
2016-03-22 12:50:00,92.0,92.14,91.97,92.13,31680.0,87.0642,87.1967,87.0359,87.1873,31680.0
2016-03-22 13:00:00,92.13,92.13,92.02,92.02,125142.0,87.1873,87.1873,87.0832,87.0832,125142.0
2016-03-22 13:10:00,92.01,92.1,91.98,92.08,20996.0,87.0737,87.1589,87.0453,87.14,20996.0
2016-03-22 13:20:00,92.08,92.12,92.03,92.12,50470.0,87.14,87.1778,87.0926,87.1778,50470.0
2016-03-22 13:30:00,92.12,92.19,92.07,92.17,24584.0,87.1778,87.2441,87.1305,87.2251,24584.0
2016-03-22 13:40:00,92.18,92.18,92.01,92.08,31475.0,87.2346,87.2346,87.0737,87.14,31475.0
2016-03-22 13:50:00,92.08,92.12,91.99,92.03,41780.0,87.14,87.1778,87.0548,87.0926,41780.0
2016-03-22 14:00:00,92.04,92.14,92.02,92.06,19239.0,87.1021,87.1967,87.0832,87.121,19239.0
2016-03-22 14:10:00,92.07,92.11,91.95,92.03,41600.0,87.1305,87.1683,87.0169,87.0926,41600.0
2016-03-22 14:20:00,92.03,92.1,91.95,92.1,25808.0,87.0926,87.1589,87.0169,87.1589,25808.0
2016-03-22 14:30:00,92.1,92.17,92.06,92.17,35805.0,87.1589,87.2251,87.121,87.2251,35805.0
2016-03-22 14:40:00,92.16,92.17,91.99,92.01,57562.0,87.2157,87.2251,87.0548,87.0737,57562.0
2016-03-22 14:50:00,91.99,92.02,91.82,91.82,56050.0,87.0548,87.0832,86.8939,86.8939,56050.0
2016-03-22 15:00:00,91.81,91.88,91.76,91.83,44198.0,86.8844,86.9507,86.8371,86.9034,44198.0
2016-03-22 15:10:00,91.84,91.86,91.73,91.84,62834.0,86.9128,86.9318,86.8087,86.9128,62834.0
2016-03-22 15:20:00,91.83,91.98,91.82,91.95,66181.0,86.9034,87.0453,86.8939,87.0169,66181.0
2016-03-22 15:30:00,91.94,91.98,91.89,91.91,76689.0,87.0075,87.0453,86.9601,86.9791,76689.0
2016-03-22 15:40:00,91.92,91.98,91.86,91.91,86594.0,86.9885,87.0453,86.9318,86.9791,86594.0
2016-03-22 15:50:00,91.91,91.95,91.79,91.79,337215.0,86.9791,87.0169,86.8655,86.8655,337215.0
2016-03-23 09:30:00,91.88,91.93,91.7,91.82,74698.0,86.9507,86.998,86.7803,86.8939,74698.0
2016-03-23 09:40:00,91.83,91.83,91.64,91.81,42249.0,86.9034,86.9034,86.7236,86.8844,42249.0
2016-03-23 09:50:00,91.82,92.1,91.79,92.1,62190.0,86.8939,87.1589,86.8655,87.1589,62190.0
2016-03-23 10:00:00,92.09,92.11,91.9,91.99,51630.0,87.1494,87.1683,86.9696,87.0548,51630.0
2016-03-23 10:10:00,92.0,92.2,91.98,92.16,51480.0,87.0642,87.2535,87.0453,87.2157,51480.0
2016-03-23 10:20:00,92.16,92.24,92.12,92.21,53774.0,87.2157,87.2914,87.1778,87.263,53774.0
2016-03-23 10:30:00,92.2,92.35,91.96,92.08,50219.0,87.2535,87.3955,87.0264,87.14,50219.0
2016-03-23 10:40:00,92.08,92.34,92.0,92.34,37461.0,87.14,87.386,87.0642,87.386,37461.0
2016-03-23 10:50:00,92.35,92.35,92.22,92.3,48057.0,87.3955,87.3955,87.2724,87.3482,48057.0
2016-03-23 11:00:00,92.3,92.57,92.19,92.52,42173.0,87.3482,87.6037,87.2441,87.5564,42173.0
2016-03-23 11:10:00,92.53,92.56,92.4,92.4,37334.0,87.5658,87.5942,87.4428,87.4428,37334.0
2016-03-23 11:20:00,92.39,92.53,92.39,92.47,37865.0,87.4333,87.5658,87.4333,87.509,37865.0
2016-03-23 11:30:00,92.44,92.46,92.18,92.22,33797.0,87.4806,87.4996,87.2346,87.2724,33797.0
2016-03-23 11:40:00,92.22,92.29,92.11,92.11,21644.0,87.2724,87.3387,87.1683,87.1683,21644.0
2016-03-23 11:50:00,92.11,92.18,92.05,92.14,29408.0,87.1683,87.2346,87.1116,87.1967,29408.0
2016-03-23 12:00:00,92.16,92.32,92.14,92.24,62337.0,87.2157,87.3671,87.1967,87.2914,62337.0
2016-03-23 12:10:00,92.24,92.42,92.23,92.34,132267.0,87.2914,87.4617,87.2819,87.386,132267.0
2016-03-23 12:20:00,92.35,92.58,92.35,92.58,33417.0,87.3955,87.6131,87.3955,87.6131,33417.0
2016-03-23 12:30:00,92.57,92.65,92.54,92.55,36188.0,87.6037,87.6794,87.5753,87.5847,36188.0
2016-03-23 12:40:00,92.55,92.61,92.47,92.53,31899.0,87.5847,87.6415,87.509,87.5658,31899.0
2016-03-23 12:50:00,92.54,92.54,92.46,92.48,19821.0,87.5753,87.5753,87.4996,87.5185,19821.0
2016-03-23 13:00:00,92.48,92.5,92.35,92.36,104322.0,87.5185,87.5374,87.3955,87.4049,104322.0
2016-03-23 13:10:00,92.37,92.5,92.37,92.37,40634.0,87.4144,87.5374,87.4144,87.4144,40634.0
2016-03-23 13:20:00,92.36,92.4,92.31,92.37,26123.0,87.4049,87.4428,87.3576,87.4144,26123.0
2016-03-23 13:30:00,92.37,92.38,92.28,92.29,29476.0,87.4144,87.4239,87.3292,87.3387,29476.0
2016-03-23 13:40:00,92.28,92.38,92.25,92.35,22372.0,87.3292,87.4239,87.3008,87.3955,22372.0
2016-03-23 13:50:00,92.34,92.41,92.31,92.32,24109.0,87.386,87.4523,87.3576,87.3671,24109.0
2016-03-23 14:00:00,92.31,92.42,92.27,92.41,24656.0,87.3576,87.4617,87.3198,87.4523,24656.0
2016-03-23 14:10:00,92.41,92.5,92.37,92.46,36429.0,87.4523,87.5374,87.4144,87.4996,36429.0
2016-03-23 14:20:00,92.45,92.49,92.3,92.32,47566.0,87.4901,87.528,87.3482,87.3671,47566.0
2016-03-23 14:30:00,92.33,92.43,92.28,92.29,37402.0,87.3765,87.4712,87.3292,87.3387,37402.0
2016-03-23 14:40:00,92.27,92.32,92.2,92.22,56814.0,87.3198,87.3671,87.2535,87.2724,56814.0
2016-03-23 14:50:00,92.22,92.29,92.16,92.27,70511.0,87.2724,87.3387,87.2157,87.3198,70511.0
2016-03-23 15:00:00,92.26,92.33,92.19,92.27,53283.0,87.3103,87.3765,87.2441,87.3198,53283.0
2016-03-23 15:10:00,92.27,92.36,92.22,92.3,47123.0,87.3198,87.4049,87.2724,87.3482,47123.0
2016-03-23 15:20:00,92.31,92.36,92.21,92.33,48346.0,87.3576,87.4049,87.263,87.3765,48346.0
2016-03-23 15:30:00,92.33,92.38,92.27,92.31,68590.0,87.3765,87.4239,87.3198,87.3576,68590.0
2016-03-23 15:40:00,92.32,92.43,92.2,92.34,185358.0,87.3671,87.4712,87.2535,87.386,185358.0
2016-03-23 15:50:00,92.32,92.37,92.12,92.13,243192.0,87.3671,87.4144,87.1778,87.1873,243192.0
2016-03-24 09:30:00,91.3,91.76,91.3,91.55,110698.0,86.4018,86.8371,86.4018,86.6384,110698.0
2016-03-24 09:40:00,91.53,91.6,91.41,91.56,67099.0,86.6195,86.6857,86.5059,86.6479,67099.0
2016-03-24 09:50:00,91.59,91.97,91.59,91.87,62753.0,86.6762,87.0359,86.6762,86.9412,62753.0
2016-03-24 10:00:00,91.87,91.88,91.67,91.78,32620.0,86.9412,86.9507,86.752,86.8561,32620.0
2016-03-24 10:10:00,91.78,91.97,91.72,91.76,39551.0,86.8561,87.0359,86.7993,86.8371,39551.0
2016-03-24 10:20:00,91.75,91.87,91.56,91.6,43147.0,86.8277,86.9412,86.6479,86.6857,43147.0
2016-03-24 10:30:00,91.6,91.72,91.59,91.69,41830.0,86.6857,86.7993,86.6762,86.7709,41830.0
2016-03-24 10:40:00,91.7,91.71,91.58,91.61,39685.0,86.7803,86.7898,86.6668,86.6952,39685.0
2016-03-24 10:50:00,91.6,91.76,91.54,91.68,41258.0,86.6857,86.8371,86.6289,86.7614,41258.0
2016-03-24 11:00:00,91.68,91.8,91.67,91.8,31727.0,86.7614,86.875,86.752,86.875,31727.0
2016-03-24 11:10:00,91.81,91.85,91.65,91.69,34253.0,86.8844,86.9223,86.733,86.7709,34253.0
2016-03-24 11:20:00,91.7,91.7,91.58,91.63,59962.0,86.7803,86.7803,86.6668,86.7141,59962.0
2016-03-24 11:30:00,91.61,91.7,91.58,91.66,24635.0,86.6952,86.7803,86.6668,86.7425,24635.0
2016-03-24 11:40:00,91.64,91.65,91.51,91.55,38510.0,86.7236,86.733,86.6005,86.6384,38510.0
2016-03-24 11:50:00,91.56,91.61,91.51,91.57,26060.0,86.6479,86.6952,86.6005,86.6573,26060.0
2016-03-24 12:00:00,91.56,91.83,91.56,91.8,22686.0,86.6479,86.9034,86.6479,86.875,22686.0
2016-03-24 12:10:00,91.8,91.82,91.65,91.67,19203.0,86.875,86.8939,86.733,86.752,19203.0
2016-03-24 12:20:00,91.67,91.72,91.62,91.7,23987.0,86.752,86.7993,86.7046,86.7803,23987.0
2016-03-24 12:30:00,91.7,91.72,91.54,91.59,26014.0,86.7803,86.7993,86.6289,86.6762,26014.0
2016-03-24 12:40:00,91.58,91.6,91.51,91.56,30188.0,86.6668,86.6857,86.6005,86.6479,30188.0
2016-03-24 12:50:00,91.57,91.59,91.52,91.53,29951.0,86.6573,86.6762,86.61,86.6195,29951.0
2016-03-24 13:00:00,91.54,91.65,91.53,91.62,32664.0,86.6289,86.733,86.6195,86.7046,32664.0
2016-03-24 13:10:00,91.63,91.68,91.6,91.62,29587.0,86.7141,86.7614,86.6857,86.7046,29587.0
2016-03-24 13:20:00,91.63,91.65,91.59,91.59,33733.0,86.7141,86.733,86.6762,86.6762,33733.0
2016-03-24 13:30:00,91.59,91.6,91.52,91.54,41506.0,86.6762,86.6857,86.61,86.6289,41506.0
2016-03-24 13:40:00,91.53,91.55,91.49,91.54,40942.0,86.6195,86.6384,86.5816,86.6289,40942.0
2016-03-24 13:50:00,91.53,91.58,91.51,91.55,43224.0,86.6195,86.6668,86.6005,86.6384,43224.0
2016-03-24 14:00:00,91.55,91.55,91.5,91.51,36691.0,86.6384,86.6384,86.5911,86.6005,36691.0
2016-03-24 14:10:00,91.51,91.53,91.44,91.5,51584.0,86.6005,86.6195,86.5343,86.5911,51584.0
2016-03-24 14:20:00,91.51,91.63,91.49,91.52,36236.0,86.6005,86.7141,86.5816,86.61,36236.0
2016-03-24 14:30:00,91.53,91.61,91.51,91.58,58216.0,86.6195,86.6952,86.6005,86.6668,58216.0
2016-03-24 14:40:00,91.58,91.62,91.56,91.57,75622.0,86.6668,86.7046,86.6479,86.6573,75622.0
2016-03-24 14:50:00,91.57,91.74,91.54,91.64,60333.0,86.6573,86.8182,86.6289,86.7236,60333.0
2016-03-24 15:00:00,91.64,91.66,91.57,91.6,30432.0,86.7236,86.7425,86.6573,86.6857,30432.0
2016-03-24 15:10:00,91.61,91.81,91.6,91.73,41763.0,86.6952,86.8844,86.6857,86.8087,41763.0
2016-03-24 15:20:00,91.73,91.9,91.7,91.87,68926.0,86.8087,86.9696,86.7803,86.9412,68926.0
2016-03-24 15:30:00,91.86,91.87,91.73,91.79,79193.0,86.9318,86.9412,86.8087,86.8655,79193.0
2016-03-24 15:40:00,91.78,91.86,91.75,91.79,78279.0,86.8561,86.9318,86.8277,86.8655,78279.0
2016-03-24 15:50:00,91.79,91.92,91.78,91.9,145300.0,86.8655,86.9885,86.8561,86.9696,145300.0
2016-03-28 09:30:00,92.18,92.3,91.84,91.95,102036.0,87.2346,87.3482,86.9128,87.0169,102036.0
2016-03-28 09:40:00,91.88,91.95,91.68,91.68,37002.0,86.9507,87.0169,86.7614,86.7614,37002.0
2016-03-28 09:50:00,91.68,91.78,91.58,91.61,31070.0,86.7614,86.8561,86.6668,86.6952,31070.0
2016-03-28 10:00:00,91.61,91.73,91.38,91.46,54829.0,86.6952,86.8087,86.4775,86.5532,54829.0
2016-03-28 10:10:00,91.46,91.57,91.39,91.51,70944.0,86.5532,86.6573,86.487,86.6005,70944.0
2016-03-28 10:20:00,91.49,91.6,91.47,91.6,29023.0,86.5816,86.6857,86.5627,86.6857,29023.0
2016-03-28 10:30:00,91.59,91.62,91.38,91.4,45733.0,86.6762,86.7046,86.4775,86.4964,45733.0
2016-03-28 10:40:00,91.39,91.45,91.26,91.41,31197.0,86.487,86.5438,86.3639,86.5059,31197.0
2016-03-28 10:50:00,91.42,91.42,91.25,91.28,34000.0,86.5154,86.5154,86.3545,86.3829,34000.0
2016-03-28 11:00:00,91.29,91.46,91.29,91.31,34594.0,86.3923,86.5532,86.3923,86.4113,34594.0
2016-03-28 11:10:00,91.31,91.45,91.3,91.36,33767.0,86.4113,86.5438,86.4018,86.4586,33767.0
2016-03-28 11:20:00,91.36,91.46,91.34,91.39,38419.0,86.4586,86.5532,86.4397,86.487,38419.0
2016-03-28 11:30:00,91.39,91.43,91.35,91.41,32558.0,86.487,86.5248,86.4491,86.5059,32558.0
2016-03-28 11:40:00,91.41,91.51,91.35,91.46,35580.0,86.5059,86.6005,86.4491,86.5532,35580.0
2016-03-28 11:50:00,91.46,91.5,91.36,91.43,37370.0,86.5532,86.5911,86.4586,86.5248,37370.0
2016-03-28 12:00:00,91.44,91.48,91.38,91.39,30613.0,86.5343,86.5721,86.4775,86.487,30613.0
2016-03-28 12:10:00,91.38,91.48,91.35,91.45,21830.0,86.4775,86.5721,86.4491,86.5438,21830.0
2016-03-28 12:20:00,91.45,91.53,91.44,91.48,21732.0,86.5438,86.6195,86.5343,86.5721,21732.0
2016-03-28 12:30:00,91.49,91.57,91.39,91.55,31151.0,86.5816,86.6573,86.487,86.6384,31151.0
2016-03-28 12:40:00,91.58,91.61,91.52,91.52,29462.0,86.6668,86.6952,86.61,86.61,29462.0
2016-03-28 12:50:00,91.52,91.66,91.48,91.65,20083.0,86.61,86.7425,86.5721,86.733,20083.0
2016-03-28 13:00:00,91.66,91.66,91.55,91.57,29521.0,86.7425,86.7425,86.6384,86.6573,29521.0
2016-03-28 13:10:00,91.57,91.6,91.46,91.49,27338.0,86.6573,86.6857,86.5532,86.5816,27338.0
2016-03-28 13:20:00,91.48,91.59,91.47,91.55,17600.0,86.5721,86.6762,86.5627,86.6384,17600.0
2016-03-28 13:30:00,91.57,91.65,91.54,91.55,30410.0,86.6573,86.733,86.6289,86.6384,30410.0
2016-03-28 13:40:00,91.55,91.6,91.54,91.59,23072.0,86.6384,86.6857,86.6289,86.6762,23072.0
2016-03-28 13:50:00,91.6,91.67,91.6,91.65,36754.0,86.6857,86.752,86.6857,86.733,36754.0
2016-03-28 14:00:00,91.66,91.79,91.65,91.75,36417.0,86.7425,86.8655,86.733,86.8277,36417.0
2016-03-28 14:10:00,91.75,91.76,91.7,91.73,34098.0,86.8277,86.8371,86.7803,86.8087,34098.0
2016-03-28 14:20:00,91.73,91.73,91.57,91.61,31758.0,86.8087,86.8087,86.6573,86.6952,31758.0
2016-03-28 14:30:00,91.6,91.6,91.52,91.55,38588.0,86.6857,86.6857,86.61,86.6384,38588.0
2016-03-28 14:40:00,91.55,91.55,91.39,91.42,33518.0,86.6384,86.6384,86.487,86.5154,33518.0
2016-03-28 14:50:00,91.42,91.47,91.29,91.37,43764.0,86.5154,86.5627,86.3923,86.468,43764.0
2016-03-28 15:00:00,91.37,91.54,91.34,91.51,83377.0,86.468,86.6289,86.4397,86.6005,83377.0
2016-03-28 15:10:00,91.51,91.57,91.45,91.46,41746.0,86.6005,86.6573,86.5438,86.5532,41746.0
2016-03-28 15:20:00,91.46,91.52,91.32,91.38,62848.0,86.5532,86.61,86.4207,86.4775,62848.0
2016-03-28 15:30:00,91.37,91.42,91.31,91.39,77558.0,86.468,86.5154,86.4113,86.487,77558.0
2016-03-28 15:40:00,91.39,91.5,91.3,91.34,115482.0,86.487,86.5911,86.4018,86.4397,115482.0
2016-03-28 15:50:00,91.34,91.35,91.18,91.25,248164.0,86.4397,86.4491,86.2882,86.3545,248164.0
2016-03-29 09:30:00,91.17,91.45,91.1,91.31,83446.0,86.2788,86.5438,86.2125,86.4113,83446.0
2016-03-29 09:40:00,91.31,91.42,91.12,91.41,47885.0,86.4113,86.5154,86.2315,86.5059,47885.0
2016-03-29 09:50:00,91.41,91.46,91.23,91.45,53253.0,86.5059,86.5532,86.3356,86.5438,53253.0
2016-03-29 10:00:00,91.47,91.85,91.47,91.84,53689.0,86.5627,86.9223,86.5627,86.9128,53689.0
2016-03-29 10:10:00,91.84,91.92,91.61,91.61,87585.0,86.9128,86.9885,86.6952,86.6952,87585.0
2016-03-29 10:20:00,91.62,91.77,91.6,91.62,41247.0,86.7046,86.8466,86.6857,86.7046,41247.0
2016-03-29 10:30:00,91.62,91.71,91.54,91.69,57735.0,86.7046,86.7898,86.6289,86.7709,57735.0
2016-03-29 10:40:00,91.7,91.74,91.59,91.72,36964.0,86.7803,86.8182,86.6762,86.7993,36964.0
2016-03-29 10:50:00,91.73,91.87,91.67,91.7,48662.0,86.8087,86.9412,86.752,86.7803,48662.0
2016-03-29 11:00:00,91.71,91.81,91.61,91.68,46561.0,86.7898,86.8844,86.6952,86.7614,46561.0
2016-03-29 11:10:00,91.68,91.85,91.68,91.82,47500.0,86.7614,86.9223,86.7614,86.8939,47500.0
2016-03-29 11:20:00,91.85,92.09,91.84,92.04,40043.0,86.9223,87.1494,86.9128,87.1021,40043.0
2016-03-29 11:30:00,92.02,92.02,91.84,91.87,45460.0,87.0832,87.0832,86.9128,86.9412,45460.0
2016-03-29 11:40:00,91.86,91.98,91.81,91.92,63640.0,86.9318,87.0453,86.8844,86.9885,63640.0
2016-03-29 11:50:00,91.92,92.02,91.85,91.87,43262.0,86.9885,87.0832,86.9223,86.9412,43262.0
2016-03-29 12:00:00,91.86,91.87,91.78,91.84,60264.0,86.9318,86.9412,86.8561,86.9128,60264.0
2016-03-29 12:10:00,91.84,91.91,91.78,91.88,24221.0,86.9128,86.9791,86.8561,86.9507,24221.0
2016-03-29 12:20:00,91.9,92.36,91.89,92.35,95146.0,86.9696,87.4049,86.9601,87.3955,95146.0
2016-03-29 12:30:00,92.36,92.41,92.21,92.22,52581.0,87.4049,87.4523,87.263,87.2724,52581.0
2016-03-29 12:40:00,92.23,92.39,92.23,92.27,89428.0,87.2819,87.4333,87.2819,87.3198,89428.0
2016-03-29 12:50:00,92.28,92.3,92.1,92.15,33973.0,87.3292,87.3482,87.1589,87.2062,33973.0
2016-03-29 13:00:00,92.14,92.21,92.07,92.2,26689.0,87.1967,87.263,87.1305,87.2535,26689.0
2016-03-29 13:10:00,92.2,92.33,92.18,92.3,60351.0,87.2535,87.3765,87.2346,87.3482,60351.0
2016-03-29 13:20:00,92.29,92.37,92.27,92.3,73847.0,87.3387,87.4144,87.3198,87.3482,73847.0
2016-03-29 13:30:00,92.3,92.32,92.25,92.32,33916.0,87.3482,87.3671,87.3008,87.3671,33916.0
2016-03-29 13:40:00,92.33,92.53,92.32,92.47,90906.0,87.3765,87.5658,87.3671,87.509,90906.0
2016-03-29 13:50:00,92.47,92.48,92.36,92.42,54929.0,87.509,87.5185,87.4049,87.4617,54929.0
2016-03-29 14:00:00,92.43,92.55,92.37,92.54,68345.0,87.4712,87.5847,87.4144,87.5753,68345.0
2016-03-29 14:10:00,92.53,92.75,92.51,92.69,110292.0,87.5658,87.774,87.5469,87.7172,110292.0
2016-03-29 14:20:00,92.69,92.82,92.66,92.75,79382.0,87.7172,87.8403,87.6888,87.774,79382.0
2016-03-29 14:30:00,92.75,92.97,92.74,92.97,80023.0,87.774,87.9822,87.7645,87.9822,80023.0
2016-03-29 14:40:00,92.97,93.04,92.81,92.82,103254.0,87.9822,88.0485,87.8308,87.8403,103254.0
2016-03-29 14:50:00,92.82,92.9,92.75,92.84,91361.0,87.8403,87.916,87.774,87.8592,91361.0
2016-03-29 15:00:00,92.84,92.92,92.75,92.79,88507.0,87.8592,87.9349,87.774,87.8119,88507.0
2016-03-29 15:10:00,92.79,92.87,92.78,92.84,68401.0,87.8119,87.8876,87.8024,87.8592,68401.0
2016-03-29 15:20:00,92.84,92.95,92.84,92.95,68135.0,87.8592,87.9633,87.8592,87.9633,68135.0
2016-03-29 15:30:00,92.96,92.96,92.83,92.84,122776.0,87.9727,87.9727,87.8497,87.8592,122776.0
2016-03-29 15:40:00,92.85,92.87,92.73,92.79,106956.0,87.8686,87.8876,87.7551,87.8119,106956.0
2016-03-29 15:50:00,92.78,92.83,92.72,92.79,239051.0,87.8024,87.8497,87.7456,87.8119,239051.0
2016-03-30 09:30:00,93.55,93.73,93.3,93.72,173991.0,88.5311,88.7014,88.2945,88.692,173991.0
2016-03-30 09:40:00,93.7,94.12,93.64,94.02,128426.0,88.673,89.0705,88.6163,88.9759,128426.0
2016-03-30 09:50:00,94.02,94.06,93.76,94.02,103574.0,88.9759,89.0137,88.7298,88.9759,103574.0
2016-03-30 10:00:00,94.03,94.05,93.85,94.01,116130.0,88.9853,89.0043,88.815,88.9664,116130.0
2016-03-30 10:10:00,94.02,94.17,93.99,94.05,98455.0,88.9759,89.1178,88.9475,89.0043,98455.0
2016-03-30 10:20:00,94.06,94.17,93.97,93.98,63775.0,89.0137,89.1178,88.9286,88.938,63775.0
2016-03-30 10:30:00,93.97,94.07,93.87,93.89,65625.0,88.9286,89.0232,88.8339,88.8529,65625.0
2016-03-30 10:40:00,93.89,94.05,93.84,93.84,70640.0,88.8529,89.0043,88.8055,88.8055,70640.0
2016-03-30 10:50:00,93.84,93.98,93.81,93.85,72501.0,88.8055,88.938,88.7771,88.815,72501.0
2016-03-30 11:00:00,93.85,94.01,93.77,93.78,71088.0,88.815,88.9664,88.7393,88.7488,71088.0
2016-03-30 11:10:00,93.79,93.84,93.71,93.73,81527.0,88.7582,88.8055,88.6825,88.7014,81527.0
2016-03-30 11:20:00,93.73,93.79,93.68,93.71,61368.0,88.7014,88.7582,88.6541,88.6825,61368.0
2016-03-30 11:30:00,93.7,93.75,93.58,93.72,50595.0,88.673,88.7204,88.5595,88.692,50595.0
2016-03-30 11:40:00,93.72,93.9,93.71,93.86,35300.0,88.692,88.8623,88.6825,88.8245,35300.0
2016-03-30 11:50:00,93.86,93.98,93.84,93.84,36389.0,88.8245,88.938,88.8055,88.8055,36389.0
2016-03-30 12:00:00,93.84,93.91,93.8,93.83,46989.0,88.8055,88.8718,88.7677,88.7961,46989.0
2016-03-30 12:10:00,93.82,93.96,93.82,93.94,40251.0,88.7866,88.9191,88.7866,88.9002,40251.0
2016-03-30 12:20:00,93.93,93.96,93.76,93.79,49418.0,88.8907,88.9191,88.7298,88.7582,49418.0
2016-03-30 12:30:00,93.78,93.84,93.7,93.73,30717.0,88.7488,88.8055,88.673,88.7014,30717.0
2016-03-30 12:40:00,93.71,93.79,93.66,93.72,22276.0,88.6825,88.7582,88.6352,88.692,22276.0
2016-03-30 12:50:00,93.72,93.8,93.69,93.78,25077.0,88.692,88.7677,88.6636,88.7488,25077.0
2016-03-30 13:00:00,93.78,93.86,93.65,93.7,52782.0,88.7488,88.8245,88.6257,88.673,52782.0
2016-03-30 13:10:00,93.69,93.71,93.61,93.63,35892.0,88.6636,88.6825,88.5879,88.6068,35892.0
2016-03-30 13:20:00,93.64,93.7,93.62,93.65,32028.0,88.6163,88.673,88.5973,88.6257,32028.0
2016-03-30 13:30:00,93.65,93.67,93.49,93.61,44714.0,88.6257,88.6447,88.4743,88.5879,44714.0
2016-03-30 13:40:00,93.61,93.75,93.61,93.74,34132.0,88.5879,88.7204,88.5879,88.7109,34132.0
2016-03-30 13:50:00,93.74,93.88,93.73,93.79,61984.0,88.7109,88.8434,88.7014,88.7582,61984.0
2016-03-30 14:00:00,93.78,93.88,93.73,93.86,50094.0,88.7488,88.8434,88.7014,88.8245,50094.0
2016-03-30 14:10:00,93.86,93.86,93.66,93.71,45146.0,88.8245,88.8245,88.6352,88.6825,45146.0
2016-03-30 14:20:00,93.72,93.81,93.67,93.78,59948.0,88.692,88.7771,88.6447,88.7488,59948.0
2016-03-30 14:30:00,93.79,93.85,93.78,93.82,55977.0,88.7582,88.815,88.7488,88.7866,55977.0
2016-03-30 14:40:00,93.83,93.84,93.67,93.78,75469.0,88.7961,88.8055,88.6447,88.7488,75469.0
2016-03-30 14:50:00,93.78,93.88,93.76,93.86,52662.0,88.7488,88.8434,88.7298,88.8245,52662.0
2016-03-30 15:00:00,93.85,94.01,93.83,94.0,83634.0,88.815,88.9664,88.7961,88.9569,83634.0
2016-03-30 15:10:00,94.01,94.01,93.91,93.94,89048.0,88.9664,88.9664,88.8718,88.9002,89048.0
2016-03-30 15:20:00,93.93,94.05,93.93,93.96,74443.0,88.8907,89.0043,88.8907,88.9191,74443.0
2016-03-30 15:30:00,93.96,93.97,93.86,93.88,113028.0,88.9191,88.9286,88.8245,88.8434,113028.0
2016-03-30 15:40:00,93.88,93.95,93.87,93.88,145163.0,88.8434,88.9096,88.8339,88.8434,145163.0
2016-03-30 15:50:00,93.88,93.94,93.74,93.85,246354.0,88.8434,88.9002,88.7109,88.815,246354.0
2016-03-31 09:30:00,93.68,94.1,93.51,94.03,134325.0,88.6541,89.0516,88.4932,88.9853,134325.0
2016-03-31 09:40:00,94.03,94.23,93.88,94.07,84035.0,88.9853,89.1746,88.8434,89.0232,84035.0
2016-03-31 09:50:00,94.1,94.19,94.0,94.09,60541.0,89.0516,89.1368,88.9569,89.0421,60541.0
2016-03-31 10:00:00,94.09,94.17,93.89,93.9,152892.0,89.0421,89.1178,88.8529,88.8623,152892.0
2016-03-31 10:10:00,93.9,94.24,93.9,94.18,129601.0,88.8623,89.1841,88.8623,89.1273,129601.0
2016-03-31 10:20:00,94.19,94.3,94.08,94.1,98575.0,89.1368,89.2409,89.0327,89.0516,98575.0
2016-03-31 10:30:00,94.08,94.3,94.03,94.22,70137.0,89.0327,89.2409,88.9853,89.1651,70137.0
2016-03-31 10:40:00,94.23,94.4,94.18,94.31,80775.0,89.1746,89.3355,89.1273,89.2503,80775.0
2016-03-31 10:50:00,94.31,94.5,94.3,94.37,75932.0,89.2503,89.4301,89.2409,89.3071,75932.0
2016-03-31 11:00:00,94.36,94.62,94.31,94.56,76958.0,89.2976,89.5437,89.2503,89.4869,76958.0
2016-03-31 11:10:00,94.55,94.76,94.53,94.74,84770.0,89.4774,89.6762,89.4585,89.6572,84770.0
2016-03-31 11:20:00,94.73,94.73,94.42,94.49,72116.0,89.6478,89.6478,89.3544,89.4207,72116.0
2016-03-31 11:30:00,94.48,94.66,94.48,94.63,85064.0,89.4112,89.5815,89.4112,89.5531,85064.0
2016-03-31 11:40:00,94.64,94.78,94.64,94.77,63494.0,89.5626,89.6951,89.5626,89.6856,63494.0
2016-03-31 11:50:00,94.77,94.8,94.71,94.72,62867.0,89.6856,89.714,89.6289,89.6383,62867.0
2016-03-31 12:00:00,94.71,94.8,94.68,94.77,82094.0,89.6289,89.714,89.6005,89.6856,82094.0
2016-03-31 12:10:00,94.76,94.9,94.76,94.87,78351.0,89.6762,89.8087,89.6762,89.7803,78351.0
2016-03-31 12:20:00,94.87,94.92,94.82,94.88,75125.0,89.7803,89.8276,89.733,89.7897,75125.0
2016-03-31 12:30:00,94.89,94.91,94.84,94.85,59619.0,89.7992,89.8181,89.7519,89.7613,59619.0
2016-03-31 12:40:00,94.85,94.89,94.82,94.88,58085.0,89.7613,89.7992,89.733,89.7897,58085.0
2016-03-31 12:50:00,94.88,94.88,94.74,94.75,59672.0,89.7897,89.7897,89.6572,89.6667,59672.0
2016-03-31 13:00:00,94.76,94.79,94.72,94.76,57336.0,89.6762,89.7046,89.6383,89.6762,57336.0
2016-03-31 13:10:00,94.76,94.9,94.75,94.87,72282.0,89.6762,89.8087,89.6667,89.7803,72282.0
2016-03-31 13:20:00,94.87,94.94,94.85,94.9,68196.0,89.7803,89.8465,89.7613,89.8087,68196.0
2016-03-31 13:30:00,94.89,94.9,94.71,94.74,61115.0,89.7992,89.8087,89.6289,89.6572,61115.0
2016-03-31 13:40:00,94.73,94.74,94.65,94.7,50196.0,89.6478,89.6572,89.5721,89.6194,50196.0
2016-03-31 13:50:00,94.7,94.79,94.65,94.67,93994.0,89.6194,89.7046,89.5721,89.591,93994.0
2016-03-31 14:00:00,94.66,94.67,94.45,94.51,91505.0,89.5815,89.591,89.3828,89.4396,91505.0
2016-03-31 14:10:00,94.5,94.62,94.46,94.61,92745.0,89.4301,89.5437,89.3923,89.5342,92745.0
2016-03-31 14:20:00,94.61,94.68,94.54,94.57,83180.0,89.5342,89.6005,89.468,89.4964,83180.0
2016-03-31 14:30:00,94.56,94.62,94.51,94.53,74194.0,89.4869,89.5437,89.4396,89.4585,74194.0
2016-03-31 14:40:00,94.53,94.54,94.41,94.42,118214.0,89.4585,89.468,89.345,89.3544,118214.0
2016-03-31 14:50:00,94.42,94.55,94.39,94.45,83530.0,89.3544,89.4774,89.326,89.3828,83530.0
2016-03-31 15:00:00,94.44,94.56,94.41,94.54,86072.0,89.3733,89.4869,89.345,89.468,86072.0
2016-03-31 15:10:00,94.54,94.56,94.42,94.48,118479.0,89.468,89.4869,89.3544,89.4112,118479.0
2016-03-31 15:20:00,94.49,94.56,94.48,94.56,125644.0,89.4207,89.4869,89.4112,89.4869,125644.0
2016-03-31 15:30:00,94.55,94.58,94.52,94.56,146429.0,89.4774,89.5058,89.4491,89.4869,146429.0
2016-03-31 15:40:00,94.56,94.64,94.49,94.59,207226.0,89.4869,89.5626,89.4207,89.5153,207226.0
2016-03-31 15:50:00,94.58,94.66,94.35,94.47,374164.0,89.5058,89.5815,89.2882,89.4017,374164.0
2016-04-01 09:30:00,93.65,94.17,93.5,94.13,192814.0,88.6257,89.1178,88.4838,89.08,192814.0
2016-04-01 09:40:00,94.09,94.26,93.91,94.22,73297.0,89.0421,89.203,88.8718,89.1651,73297.0
2016-04-01 09:50:00,94.22,94.58,94.05,94.58,126454.0,89.1651,89.5058,89.0043,89.5058,126454.0
2016-04-01 10:00:00,94.63,95.51,94.5,95.35,235835.0,89.5531,90.3859,89.4301,90.2345,235835.0
2016-04-01 10:10:00,95.35,95.59,95.28,95.35,165872.0,90.2345,90.4616,90.1683,90.2345,165872.0
2016-04-01 10:20:00,95.35,95.36,95.04,95.14,134851.0,90.2345,90.244,89.9412,90.0358,134851.0
2016-04-01 10:30:00,95.12,95.46,95.02,95.35,90008.0,90.0169,90.3386,89.9222,90.2345,90008.0
2016-04-01 10:40:00,95.36,95.49,95.31,95.36,84304.0,90.244,90.367,90.1967,90.244,84304.0
2016-04-01 10:50:00,95.36,95.61,95.29,95.6,122209.0,90.244,90.4806,90.1777,90.4711,122209.0
2016-04-01 11:00:00,95.62,95.65,95.45,95.45,100614.0,90.49,90.5184,90.3292,90.3292,100614.0
2016-04-01 11:10:00,95.46,95.5,95.35,95.41,127320.0,90.3386,90.3765,90.2345,90.2913,127320.0
2016-04-01 11:20:00,95.41,95.72,95.39,95.66,97965.0,90.2913,90.5847,90.2724,90.5279,97965.0
2016-04-01 11:30:00,95.66,95.74,95.58,95.62,83774.0,90.5279,90.6036,90.4522,90.49,83774.0
2016-04-01 11:40:00,95.62,95.77,95.61,95.64,86130.0,90.49,90.632,90.4806,90.509,86130.0
2016-04-01 11:50:00,95.64,95.64,95.39,95.41,82681.0,90.509,90.509,90.2724,90.2913,82681.0
2016-04-01 12:00:00,95.41,95.5,95.23,95.31,79862.0,90.2913,90.3765,90.121,90.1967,79862.0
2016-04-01 12:10:00,95.31,95.35,95.25,95.29,57177.0,90.1967,90.2345,90.1399,90.1777,57177.0
2016-04-01 12:20:00,95.29,95.3,95.17,95.19,69074.0,90.1777,90.1872,90.0642,90.0831,69074.0
2016-04-01 12:30:00,95.19,95.27,95.16,95.19,66063.0,90.0831,90.1588,90.0547,90.0831,66063.0
2016-04-01 12:40:00,95.2,95.28,95.18,95.24,64847.0,90.0926,90.1683,90.0736,90.1304,64847.0
2016-04-01 12:50:00,95.23,95.25,95.16,95.2,59027.0,90.121,90.1399,90.0547,90.0926,59027.0
2016-04-01 13:00:00,95.2,95.23,95.11,95.21,80742.0,90.0926,90.121,90.0074,90.102,80742.0
2016-04-01 13:10:00,95.21,95.33,95.2,95.24,68570.0,90.102,90.2156,90.0926,90.1304,68570.0
2016-04-01 13:20:00,95.25,95.41,95.23,95.41,68370.0,90.1399,90.2913,90.121,90.2913,68370.0
2016-04-01 13:30:00,95.42,95.47,95.31,95.46,72820.0,90.3008,90.3481,90.1967,90.3386,72820.0
2016-04-01 13:40:00,95.45,95.5,95.37,95.46,71912.0,90.3292,90.3765,90.2534,90.3386,71912.0
2016-04-01 13:50:00,95.45,95.53,95.39,95.45,73991.0,90.3292,90.4049,90.2724,90.3292,73991.0
2016-04-01 14:00:00,95.46,95.57,95.4,95.54,60794.0,90.3386,90.4427,90.2818,90.4143,60794.0
2016-04-01 14:10:00,95.54,95.63,95.48,95.53,91963.0,90.4143,90.4995,90.3575,90.4049,91963.0
2016-04-01 14:20:00,95.54,95.57,95.48,95.51,90770.0,90.4143,90.4427,90.3575,90.3859,90770.0
2016-04-01 14:30:00,95.51,95.86,95.51,95.84,127672.0,90.3859,90.7172,90.3859,90.6982,127672.0
2016-04-01 14:40:00,95.83,95.95,95.77,95.89,133985.0,90.6888,90.8023,90.632,90.7456,133985.0
2016-04-01 14:50:00,95.9,95.9,95.78,95.81,94654.0,90.755,90.755,90.6415,90.6698,94654.0
2016-04-01 15:00:00,95.82,96.01,95.82,95.97,132515.0,90.6793,90.8591,90.6793,90.8213,132515.0
2016-04-01 15:10:00,95.95,96.05,95.87,95.93,109621.0,90.8023,90.897,90.7266,90.7834,109621.0
2016-04-01 15:20:00,95.93,95.97,95.88,95.95,121122.0,90.7834,90.8213,90.7361,90.8023,121122.0
2016-04-01 15:30:00,95.96,96.06,95.91,96.0,160599.0,90.8118,90.9064,90.7645,90.8496,160599.0
2016-04-01 15:40:00,96.0,96.11,95.97,96.09,231840.0,90.8496,90.9537,90.8213,90.9348,231840.0
2016-04-01 15:50:00,96.09,96.1,95.9,95.9,329792.0,90.9348,90.9443,90.755,90.755,329792.0
2016-04-04 09:30:00,96.01,96.1,95.55,95.64,181235.0,90.8591,90.9443,90.4238,90.509,181235.0
2016-04-04 09:40:00,95.64,95.69,95.34,95.35,131387.0,90.509,90.5563,90.2251,90.2345,131387.0
2016-04-04 09:50:00,95.34,95.34,95.0,95.11,162100.0,90.2251,90.2251,89.9033,90.0074,162100.0
2016-04-04 10:00:00,95.1,95.31,95.01,95.29,101238.0,89.9979,90.1967,89.9128,90.1777,101238.0
2016-04-04 10:10:00,95.28,95.32,95.02,95.05,66685.0,90.1683,90.2061,89.9222,89.9506,66685.0
2016-04-04 10:20:00,95.04,95.31,95.01,95.05,119030.0,89.9412,90.1967,89.9128,89.9506,119030.0
2016-04-04 10:30:00,95.05,95.17,94.76,94.9,157456.0,89.9506,90.0642,89.6762,89.8087,157456.0
2016-04-04 10:40:00,94.89,94.91,94.52,94.54,155415.0,89.7992,89.8181,89.4491,89.468,155415.0
2016-04-04 10:50:00,94.53,94.62,94.46,94.57,105584.0,89.4585,89.5437,89.3923,89.4964,105584.0
2016-04-04 11:00:00,94.58,94.67,94.51,94.67,68886.0,89.5058,89.591,89.4396,89.591,68886.0
2016-04-04 11:10:00,94.68,94.76,94.49,94.75,81598.0,89.6005,89.6762,89.4207,89.6667,81598.0
2016-04-04 11:20:00,94.75,94.94,94.74,94.88,80800.0,89.6667,89.8465,89.6572,89.7897,80800.0
2016-04-04 11:30:00,94.89,95.28,94.89,95.15,107046.0,89.7992,90.1683,89.7992,90.0453,107046.0
2016-04-04 11:40:00,95.16,95.19,94.98,95.04,67495.0,90.0547,90.0831,89.8844,89.9412,67495.0
2016-04-04 11:50:00,95.05,95.12,94.95,95.09,66384.0,89.9506,90.0169,89.856,89.9885,66384.0
2016-04-04 12:00:00,95.1,95.32,95.01,95.31,65810.0,89.9979,90.2061,89.9128,90.1967,65810.0
2016-04-04 12:10:00,95.33,95.44,95.3,95.38,65270.0,90.2156,90.3197,90.1872,90.2629,65270.0
2016-04-04 12:20:00,95.38,95.43,95.17,95.18,56158.0,90.2629,90.3102,90.0642,90.0736,56158.0
2016-04-04 12:30:00,95.18,95.19,95.05,95.19,52321.0,90.0736,90.0831,89.9506,90.0831,52321.0
2016-04-04 12:40:00,95.18,95.23,95.14,95.21,46980.0,90.0736,90.121,90.0358,90.102,46980.0
2016-04-04 12:50:00,95.21,95.33,95.12,95.12,54302.0,90.102,90.2156,90.0169,90.0169,54302.0
2016-04-04 13:00:00,95.13,95.19,94.91,94.99,65182.0,90.0263,90.0831,89.8181,89.8938,65182.0
2016-04-04 13:10:00,94.99,95.03,94.89,94.95,64068.0,89.8938,89.9317,89.7992,89.856,64068.0
2016-04-04 13:20:00,94.96,95.07,94.86,94.96,101274.0,89.8654,89.9695,89.7708,89.8654,101274.0
2016-04-04 13:30:00,94.97,95.0,94.82,94.91,54990.0,89.8749,89.9033,89.733,89.8181,54990.0
2016-04-04 13:40:00,94.93,94.94,94.83,94.91,48193.0,89.8371,89.8465,89.7424,89.8181,48193.0
2016-04-04 13:50:00,94.91,94.95,94.82,94.85,55163.0,89.8181,89.856,89.733,89.7613,55163.0
2016-04-04 14:00:00,94.84,94.86,94.65,94.82,120349.0,89.7519,89.7708,89.5721,89.733,120349.0
2016-04-04 14:10:00,94.81,94.88,94.68,94.78,89396.0,89.7235,89.7897,89.6005,89.6951,89396.0
2016-04-04 14:20:00,94.78,95.0,94.7,95.0,113440.0,89.6951,89.9033,89.6194,89.9033,113440.0
2016-04-04 14:30:00,95.01,95.08,94.94,94.97,55398.0,89.9128,89.979,89.8465,89.8749,55398.0
2016-04-04 14:40:00,94.97,95.02,94.89,94.92,87596.0,89.8749,89.9222,89.7992,89.8276,87596.0
2016-04-04 14:50:00,94.94,94.97,94.81,94.97,119646.0,89.8465,89.8749,89.7235,89.8749,119646.0
2016-04-04 15:00:00,94.97,95.03,94.9,94.94,114765.0,89.8749,89.9317,89.8087,89.8465,114765.0
2016-04-04 15:10:00,94.95,95.02,94.88,94.89,91251.0,89.856,89.9222,89.7897,89.7992,91251.0
2016-04-04 15:20:00,94.9,94.9,94.74,94.78,96013.0,89.8087,89.8087,89.6572,89.6951,96013.0
2016-04-04 15:30:00,94.77,94.98,94.77,94.81,144697.0,89.6856,89.8844,89.6856,89.7235,144697.0
2016-04-04 15:40:00,94.81,94.97,94.81,94.91,142680.0,89.7235,89.8749,89.7235,89.8181,142680.0
2016-04-04 15:50:00,94.91,95.04,94.86,95.03,255807.0,89.8181,89.9412,89.7708,89.9317,255807.0
2016-04-05 09:30:00,94.1,94.86,94.09,94.75,178388.0,89.0516,89.7708,89.0421,89.6667,178388.0
2016-04-05 09:40:00,94.77,94.86,94.56,94.63,112561.0,89.6856,89.7708,89.4869,89.5531,112561.0
2016-04-05 09:50:00,94.65,95.01,94.62,94.93,114106.0,89.5721,89.9128,89.5437,89.8371,114106.0
2016-04-05 10:00:00,94.96,95.41,94.93,95.27,146970.0,89.8654,90.2913,89.8371,90.1588,146970.0
2016-04-05 10:10:00,95.27,95.27,95.06,95.18,101769.0,90.1588,90.1588,89.9601,90.0736,101769.0
2016-04-05 10:20:00,95.16,95.21,94.81,94.86,99551.0,90.0547,90.102,89.7235,89.7708,99551.0
2016-04-05 10:30:00,94.87,94.9,94.54,94.58,105942.0,89.7803,89.8087,89.468,89.5058,105942.0
2016-04-05 10:40:00,94.57,94.59,94.3,94.33,165863.0,89.4964,89.5153,89.2409,89.2692,165863.0
2016-04-05 10:50:00,94.34,94.45,94.17,94.24,151179.0,89.2787,89.3828,89.1178,89.1841,151179.0
2016-04-05 11:00:00,94.25,94.3,94.2,94.27,182249.0,89.1935,89.2409,89.1462,89.2125,182249.0
2016-04-05 11:10:00,94.27,94.41,94.19,94.26,165617.0,89.2125,89.345,89.1368,89.203,165617.0
2016-04-05 11:20:00,94.27,94.43,94.22,94.22,132373.0,89.2125,89.3639,89.1651,89.1651,132373.0
2016-04-05 11:30:00,94.23,94.38,94.17,94.33,121990.0,89.1746,89.3166,89.1178,89.2692,121990.0
2016-04-05 11:40:00,94.34,94.42,94.04,94.13,91456.0,89.2787,89.3544,88.9948,89.08,91456.0
2016-04-05 11:50:00,94.14,94.15,93.98,94.03,100814.0,89.0894,89.0989,88.938,88.9853,100814.0
2016-04-05 12:00:00,94.04,94.15,94.03,94.13,132457.0,88.9948,89.0989,88.9853,89.08,132457.0
2016-04-05 12:10:00,94.13,94.18,93.94,93.98,108394.0,89.08,89.1273,88.9002,88.938,108394.0
2016-04-05 12:20:00,93.96,94.08,93.94,94.06,104586.0,88.9191,89.0327,88.9002,89.0137,104586.0
2016-04-05 12:30:00,94.06,94.09,93.95,94.05,99933.0,89.0137,89.0421,88.9096,89.0043,99933.0
2016-04-05 12:40:00,94.05,94.08,93.97,93.99,80044.0,89.0043,89.0327,88.9286,88.9475,80044.0
2016-04-05 12:50:00,93.98,94.07,93.89,94.04,96219.0,88.938,89.0232,88.8529,88.9948,96219.0
2016-04-05 13:00:00,94.04,94.13,93.95,94.02,76614.0,88.9948,89.08,88.9096,88.9759,76614.0
2016-04-05 13:10:00,94.02,94.33,94.02,94.3,85155.0,88.9759,89.2692,88.9759,89.2409,85155.0
2016-04-05 13:20:00,94.31,94.46,94.2,94.35,91274.0,89.2503,89.3923,89.1462,89.2882,91274.0
2016-04-05 13:30:00,94.37,94.41,94.17,94.25,83134.0,89.3071,89.345,89.1178,89.1935,83134.0
2016-04-05 13:40:00,94.24,94.38,94.19,94.35,92297.0,89.1841,89.3166,89.1368,89.2882,92297.0
2016-04-05 13:50:00,94.34,94.56,94.34,94.44,94403.0,89.2787,89.4869,89.2787,89.3733,94403.0
2016-04-05 14:00:00,94.43,94.49,94.35,94.36,84027.0,89.3639,89.4207,89.2882,89.2976,84027.0
2016-04-05 14:10:00,94.37,94.59,94.3,94.58,135153.0,89.3071,89.5153,89.2409,89.5058,135153.0
2016-04-05 14:20:00,94.59,94.79,94.52,94.79,131661.0,89.5153,89.7046,89.4491,89.7046,131661.0
2016-04-05 14:30:00,94.81,94.87,94.66,94.76,123409.0,89.7235,89.7803,89.5815,89.6762,123409.0
2016-04-05 14:40:00,94.79,94.88,94.64,94.71,112582.0,89.7046,89.7897,89.5626,89.6289,112582.0
2016-04-05 14:50:00,94.7,94.77,94.64,94.69,105882.0,89.6194,89.6856,89.5626,89.6099,105882.0
2016-04-05 15:00:00,94.68,94.69,94.5,94.55,145916.0,89.6005,89.6099,89.4301,89.4774,145916.0
2016-04-05 15:10:00,94.55,94.65,94.45,94.65,109876.0,89.4774,89.5721,89.3828,89.5721,109876.0
2016-04-05 15:20:00,94.65,94.7,94.53,94.57,109238.0,89.5721,89.6194,89.4585,89.4964,109238.0
2016-04-05 15:30:00,94.57,94.63,94.46,94.54,120237.0,89.4964,89.5531,89.3923,89.468,120237.0
2016-04-05 15:40:00,94.54,94.58,94.45,94.48,149089.0,89.468,89.5058,89.3828,89.4112,149089.0
2016-04-05 15:50:00,94.48,94.5,94.15,94.34,293501.0,89.4112,89.4301,89.0989,89.2787,293501.0
2016-04-06 09:30:00,94.2,94.78,94.14,94.41,68385.0,89.325,89.875,89.2681,89.5241,68385.0
2016-04-06 09:40:00,94.43,94.59,94.29,94.57,55756.0,89.5431,89.6948,89.4103,89.6758,55756.0
2016-04-06 09:50:00,94.55,94.65,94.49,94.53,44514.0,89.6569,89.7517,89.6,89.6379,44514.0
2016-04-06 10:00:00,94.51,94.59,94.44,94.5,64983.0,89.6189,89.6948,89.5526,89.6095,64983.0
2016-04-06 10:10:00,94.5,94.56,94.14,94.14,79629.0,89.6095,89.6664,89.2681,89.2681,79629.0
2016-04-06 10:20:00,94.13,94.19,94.03,94.09,43718.0,89.2586,89.3155,89.1638,89.2207,43718.0
2016-04-06 10:30:00,94.09,94.34,93.94,94.29,89096.0,89.2207,89.4577,89.0784,89.4103,89096.0
2016-04-06 10:40:00,94.29,94.51,94.29,94.44,55250.0,89.4103,89.6189,89.4103,89.5526,55250.0
2016-04-06 10:50:00,94.44,94.54,94.31,94.53,49115.0,89.5526,89.6474,89.4293,89.6379,49115.0
2016-04-06 11:00:00,94.55,94.58,94.41,94.45,98610.0,89.6569,89.6853,89.5241,89.562,98610.0
2016-04-06 11:10:00,94.45,94.53,94.42,94.45,106467.0,89.562,89.6379,89.5336,89.562,106467.0
2016-04-06 11:20:00,94.45,94.49,94.34,94.46,76615.0,89.562,89.6,89.4577,89.5715,76615.0
2016-04-06 11:30:00,94.47,94.53,94.3,94.3,100518.0,89.581,89.6379,89.4198,89.4198,100518.0
2016-04-06 11:40:00,94.3,94.33,94.2,94.2,73875.0,89.4198,89.4483,89.325,89.325,73875.0
2016-04-06 11:50:00,94.19,94.3,94.07,94.12,86967.0,89.3155,89.4198,89.2017,89.2491,86967.0
2016-04-06 12:00:00,94.12,94.17,93.98,94.0,90993.0,89.2491,89.2965,89.1164,89.1353,90993.0
2016-04-06 12:10:00,94.0,94.11,93.98,94.06,64075.0,89.1353,89.2396,89.1164,89.1922,64075.0
2016-04-06 12:20:00,94.06,94.22,94.06,94.13,45526.0,89.1922,89.3439,89.1922,89.2586,45526.0
2016-04-06 12:30:00,94.13,94.23,94.12,94.17,62972.0,89.2586,89.3534,89.2491,89.2965,62972.0
2016-04-06 12:40:00,94.17,94.22,94.15,94.16,48701.0,89.2965,89.3439,89.2776,89.2871,48701.0
2016-04-06 12:50:00,94.16,94.2,94.12,94.12,40630.0,89.2871,89.325,89.2491,89.2491,40630.0
2016-04-06 13:00:00,94.12,94.21,94.1,94.21,38993.0,89.2491,89.3345,89.2302,89.3345,38993.0
2016-04-06 13:10:00,94.21,94.3,94.17,94.19,54372.0,89.3345,89.4198,89.2965,89.3155,54372.0
2016-04-06 13:20:00,94.19,94.23,94.12,94.14,39248.0,89.3155,89.3534,89.2491,89.2681,39248.0
2016-04-06 13:30:00,94.14,94.22,94.13,94.22,44588.0,89.2681,89.3439,89.2586,89.3439,44588.0
2016-04-06 13:40:00,94.21,94.22,94.16,94.18,81547.0,89.3345,89.3439,89.2871,89.306,81547.0
2016-04-06 13:50:00,94.18,94.21,94.06,94.09,44927.0,89.306,89.3345,89.1922,89.2207,44927.0
2016-04-06 14:00:00,94.09,94.11,93.9,93.96,90571.0,89.2207,89.2396,89.0405,89.0974,90571.0
2016-04-06 14:10:00,93.95,94.06,93.84,94.05,55720.0,89.0879,89.1922,88.9836,89.1827,55720.0
2016-04-06 14:20:00,94.06,94.11,93.99,94.06,70323.0,89.1922,89.2396,89.1258,89.1922,70323.0
2016-04-06 14:30:00,94.07,94.13,93.99,94.06,53058.0,89.2017,89.2586,89.1258,89.1922,53058.0
2016-04-06 14:40:00,94.06,94.16,94.05,94.15,56692.0,89.1922,89.2871,89.1827,89.2776,56692.0
2016-04-06 14:50:00,94.15,94.25,94.12,94.23,66982.0,89.2776,89.3724,89.2491,89.3534,66982.0
2016-04-06 15:00:00,94.24,94.52,94.2,94.52,85922.0,89.3629,89.6284,89.325,89.6284,85922.0
2016-04-06 15:10:00,94.51,94.62,94.44,94.62,86756.0,89.6189,89.7232,89.5526,89.7232,86756.0
2016-04-06 15:20:00,94.61,94.62,94.56,94.62,60050.0,89.7138,89.7232,89.6664,89.7232,60050.0
2016-04-06 15:30:00,94.62,94.7,94.58,94.6,79830.0,89.7232,89.7991,89.6853,89.7043,79830.0
2016-04-06 15:40:00,94.6,94.8,94.6,94.8,119900.0,89.7043,89.8939,89.7043,89.8939,119900.0
2016-04-06 15:50:00,94.79,94.84,94.71,94.76,190789.0,89.8844,89.9319,89.8086,89.856,190789.0
2016-04-07 09:30:00,94.17,94.26,93.73,93.76,99801.0,89.2965,89.3819,88.8793,88.9078,99801.0
2016-04-07 09:40:00,93.74,93.84,93.48,93.5,93747.0,88.8888,88.9836,88.6422,88.6612,93747.0
2016-04-07 09:50:00,93.51,93.82,93.5,93.74,64822.0,88.6707,88.9646,88.6612,88.8888,64822.0
2016-04-07 10:00:00,93.74,93.8,93.53,93.65,104327.0,88.8888,88.9457,88.6897,88.8034,104327.0
2016-04-07 10:10:00,93.65,93.66,93.31,93.46,119162.0,88.8034,88.8129,88.481,88.6233,119162.0
2016-04-07 10:20:00,93.43,93.49,93.38,93.42,73150.0,88.5948,88.6517,88.5474,88.5853,73150.0
2016-04-07 10:30:00,93.41,93.52,93.37,93.45,70540.0,88.5759,88.6802,88.5379,88.6138,70540.0
2016-04-07 10:40:00,93.45,93.45,93.21,93.31,76603.0,88.6138,88.6138,88.3862,88.481,76603.0
2016-04-07 10:50:00,93.33,93.38,93.25,93.29,64564.0,88.5,88.5474,88.4241,88.4621,64564.0
2016-04-07 11:00:00,93.29,93.32,93.05,93.09,59787.0,88.4621,88.4905,88.2345,88.2724,59787.0
2016-04-07 11:10:00,93.11,93.34,93.1,93.33,53210.0,88.2914,88.5095,88.2819,88.5,53210.0
2016-04-07 11:20:00,93.31,93.31,93.09,93.25,58529.0,88.481,88.481,88.2724,88.4241,58529.0
2016-04-07 11:30:00,93.26,93.5,93.23,93.47,34411.0,88.4336,88.6612,88.4052,88.6328,34411.0
2016-04-07 11:40:00,93.48,93.53,93.41,93.48,65450.0,88.6422,88.6897,88.5759,88.6422,65450.0
2016-04-07 11:50:00,93.47,93.48,93.37,93.44,28801.0,88.6328,88.6422,88.5379,88.6043,28801.0
2016-04-07 12:00:00,93.44,93.53,93.37,93.52,34650.0,88.6043,88.6897,88.5379,88.6802,34650.0
2016-04-07 12:10:00,93.51,93.52,93.29,93.3,27911.0,88.6707,88.6802,88.4621,88.4716,27911.0
2016-04-07 12:20:00,93.29,93.46,93.29,93.45,21039.0,88.4621,88.6233,88.4621,88.6138,21039.0
2016-04-07 12:30:00,93.45,93.48,93.32,93.47,24167.0,88.6138,88.6422,88.4905,88.6328,24167.0
2016-04-07 12:40:00,93.48,93.49,93.39,93.49,27505.0,88.6422,88.6517,88.5569,88.6517,27505.0
2016-04-07 12:50:00,93.49,93.5,93.45,93.47,33157.0,88.6517,88.6612,88.6138,88.6328,33157.0
2016-04-07 13:00:00,93.47,93.55,93.45,93.54,39830.0,88.6328,88.7086,88.6138,88.6991,39830.0
2016-04-07 13:10:00,93.56,93.7,93.54,93.61,25693.0,88.7181,88.8509,88.6991,88.7655,25693.0
2016-04-07 13:20:00,93.61,93.67,93.56,93.58,29648.0,88.7655,88.8224,88.7181,88.7371,29648.0
2016-04-07 13:30:00,93.58,93.66,93.52,93.6,30547.0,88.7371,88.8129,88.6802,88.756,30547.0
2016-04-07 13:40:00,93.62,93.65,93.39,93.4,30825.0,88.775,88.8034,88.5569,88.5664,30825.0
2016-04-07 13:50:00,93.42,93.47,93.27,93.29,44218.0,88.5853,88.6328,88.4431,88.4621,44218.0
2016-04-07 14:00:00,93.28,93.28,93.13,93.14,49871.0,88.4526,88.4526,88.3104,88.3198,49871.0
2016-04-07 14:10:00,93.13,93.23,93.04,93.05,52802.0,88.3104,88.4052,88.225,88.2345,52802.0
2016-04-07 14:20:00,93.04,93.28,93.04,93.28,46947.0,88.225,88.4526,88.225,88.4526,46947.0
2016-04-07 14:30:00,93.29,93.38,93.28,93.36,57713.0,88.4621,88.5474,88.4526,88.5285,57713.0
2016-04-07 14:40:00,93.35,93.35,93.13,93.14,67540.0,88.519,88.519,88.3104,88.3198,67540.0
2016-04-07 14:50:00,93.15,93.22,93.07,93.12,53881.0,88.3293,88.3957,88.2535,88.3009,53881.0
2016-04-07 15:00:00,93.13,93.43,93.07,93.42,75435.0,88.3104,88.5948,88.2535,88.5853,75435.0
2016-04-07 15:10:00,93.41,93.54,93.4,93.4,84912.0,88.5759,88.6991,88.5664,88.5664,84912.0
2016-04-07 15:20:00,93.41,93.53,93.41,93.49,76546.0,88.5759,88.6897,88.5759,88.6517,76546.0
2016-04-07 15:30:00,93.49,93.6,93.37,93.38,92377.0,88.6517,88.756,88.5379,88.5474,92377.0
2016-04-07 15:40:00,93.4,93.58,93.37,93.51,107004.0,88.5664,88.7371,88.5379,88.6707,107004.0
2016-04-07 15:50:00,93.5,93.6,93.36,93.54,208761.0,88.6612,88.756,88.5285,88.6991,208761.0
2016-04-08 09:30:00,94.09,94.29,93.91,94.17,84690.0,89.2207,89.4103,89.05,89.2965,84690.0
2016-04-08 09:40:00,94.17,94.27,94.07,94.25,64062.0,89.2965,89.3914,89.2017,89.3724,64062.0
2016-04-08 09:50:00,94.28,94.56,94.28,94.53,53312.0,89.4008,89.6664,89.4008,89.6379,53312.0
2016-04-08 10:00:00,94.55,94.65,94.43,94.56,84128.0,89.6569,89.7517,89.5431,89.6664,84128.0
2016-04-08 10:10:00,94.56,94.64,94.45,94.58,56134.0,89.6664,89.7422,89.562,89.6853,56134.0
2016-04-08 10:20:00,94.58,94.66,94.31,94.38,71480.0,89.6853,89.7612,89.4293,89.4957,71480.0
2016-04-08 10:30:00,94.4,94.44,94.27,94.31,59076.0,89.5146,89.5526,89.3914,89.4293,59076.0
2016-04-08 10:40:00,94.31,94.4,94.24,94.25,53828.0,89.4293,89.5146,89.3629,89.3724,53828.0
2016-04-08 10:50:00,94.26,94.3,94.03,94.08,55264.0,89.3819,89.4198,89.1638,89.2112,55264.0
2016-04-08 11:00:00,94.09,94.39,94.08,94.32,43375.0,89.2207,89.5051,89.2112,89.4388,43375.0
2016-04-08 11:10:00,94.3,94.34,94.07,94.12,41304.0,89.4198,89.4577,89.2017,89.2491,41304.0
2016-04-08 11:20:00,94.14,94.17,93.97,94.06,57136.0,89.2681,89.2965,89.1069,89.1922,57136.0
2016-04-08 11:30:00,94.05,94.07,93.82,93.85,45580.0,89.1827,89.2017,88.9646,88.9931,45580.0
2016-04-08 11:40:00,93.84,93.92,93.73,93.76,45247.0,88.9836,89.0595,88.8793,88.9078,45247.0
2016-04-08 11:50:00,93.77,93.99,93.71,93.99,34939.0,88.9172,89.1258,88.8603,89.1258,34939.0
2016-04-08 12:00:00,93.97,94.06,93.77,93.87,25474.0,89.1069,89.1922,88.9172,89.0121,25474.0
2016-04-08 12:10:00,93.87,93.89,93.65,93.7,48654.0,89.0121,89.031,88.8034,88.8509,48654.0
2016-04-08 12:20:00,93.69,93.82,93.67,93.68,27196.0,88.8414,88.9646,88.8224,88.8319,27196.0
2016-04-08 12:30:00,93.66,93.86,93.6,93.83,33048.0,88.8129,89.0026,88.756,88.9741,33048.0
2016-04-08 12:40:00,93.85,93.89,93.8,93.88,30386.0,88.9931,89.031,88.9457,89.0215,30386.0
2016-04-08 12:50:00,93.89,93.91,93.78,93.81,47981.0,89.031,89.05,88.9267,88.9552,47981.0
2016-04-08 13:00:00,93.81,93.83,93.62,93.64,40030.0,88.9552,88.9741,88.775,88.794,40030.0
2016-04-08 13:10:00,93.65,93.73,93.59,93.61,33511.0,88.8034,88.8793,88.7466,88.7655,33511.0
2016-04-08 13:20:00,93.61,93.72,93.53,93.57,40824.0,88.7655,88.8698,88.6897,88.7276,40824.0
2016-04-08 13:30:00,93.57,93.79,93.55,93.73,38272.0,88.7276,88.9362,88.7086,88.8793,38272.0
2016-04-08 13:40:00,93.73,93.8,93.7,93.76,22929.0,88.8793,88.9457,88.8509,88.9078,22929.0
2016-04-08 13:50:00,93.73,93.94,93.73,93.94,34984.0,88.8793,89.0784,88.8793,89.0784,34984.0
2016-04-08 14:00:00,93.93,93.99,93.83,93.98,32810.0,89.069,89.1258,88.9741,89.1164,32810.0
2016-04-08 14:10:00,93.99,94.01,93.92,93.93,52592.0,89.1258,89.1448,89.0595,89.069,52592.0
2016-04-08 14:20:00,93.93,93.99,93.87,93.98,40578.0,89.069,89.1258,89.0121,89.1164,40578.0
2016-04-08 14:30:00,93.96,93.96,93.81,93.82,33478.0,89.0974,89.0974,88.9552,88.9646,33478.0
2016-04-08 14:40:00,93.82,93.84,93.71,93.74,42355.0,88.9646,88.9836,88.8603,88.8888,42355.0
2016-04-08 14:50:00,93.74,93.76,93.57,93.71,40800.0,88.8888,88.9078,88.7276,88.8603,40800.0
2016-04-08 15:00:00,93.71,93.74,93.49,93.5,52565.0,88.8603,88.8888,88.6517,88.6612,52565.0
2016-04-08 15:10:00,93.5,93.64,93.45,93.6,80363.0,88.6612,88.794,88.6138,88.756,80363.0
2016-04-08 15:20:00,93.6,93.72,93.58,93.58,49363.0,88.756,88.8698,88.7371,88.7371,49363.0
2016-04-08 15:30:00,93.56,93.62,93.42,93.57,83406.0,88.7181,88.775,88.5853,88.7276,83406.0
2016-04-08 15:40:00,93.57,93.7,93.54,93.63,92107.0,88.7276,88.8509,88.6991,88.7845,92107.0
2016-04-08 15:50:00,93.64,93.77,93.58,93.77,184790.0,88.794,88.9172,88.7371,88.9172,184790.0
2016-04-11 09:30:00,93.92,94.58,93.81,94.16,120075.0,89.0595,89.6853,88.9552,89.2871,120075.0
2016-04-11 09:40:00,94.2,94.37,94.15,94.27,56729.0,89.325,89.4862,89.2776,89.3914,56729.0
2016-04-11 09:50:00,94.31,94.47,94.28,94.42,68781.0,89.4293,89.581,89.4008,89.5336,68781.0
2016-04-11 10:00:00,94.44,94.68,94.37,94.56,41762.0,89.5526,89.7801,89.4862,89.6664,41762.0
2016-04-11 10:10:00,94.54,94.58,94.42,94.55,65639.0,89.6474,89.6853,89.5336,89.6569,65639.0
2016-04-11 10:20:00,94.53,94.63,94.47,94.51,44635.0,89.6379,89.7327,89.581,89.6189,44635.0
2016-04-11 10:30:00,94.51,94.53,94.42,94.46,32140.0,89.6189,89.6379,89.5336,89.5715,32140.0
2016-04-11 10:40:00,94.47,94.47,94.03,94.13,51304.0,89.581,89.581,89.1638,89.2586,51304.0
2016-04-11 10:50:00,94.12,94.24,93.95,93.97,48039.0,89.2491,89.3629,89.0879,89.1069,48039.0
2016-04-11 11:00:00,93.98,94.03,93.85,94.02,38183.0,89.1164,89.1638,88.9931,89.1543,38183.0
2016-04-11 11:10:00,94.02,94.1,93.95,94.04,60866.0,89.1543,89.2302,89.0879,89.1733,60866.0
2016-04-11 11:20:00,94.04,94.13,93.91,94.04,41467.0,89.1733,89.2586,89.05,89.1733,41467.0
2016-04-11 11:30:00,94.04,94.04,93.82,93.88,45060.0,89.1733,89.1733,88.9646,89.0215,45060.0
2016-04-11 11:40:00,93.87,93.91,93.78,93.91,39664.0,89.0121,89.05,88.9267,89.05,39664.0
2016-04-11 11:50:00,93.91,94.0,93.84,93.98,36101.0,89.05,89.1353,88.9836,89.1164,36101.0
2016-04-11 12:00:00,93.99,94.04,93.95,93.95,60538.0,89.1258,89.1733,89.0879,89.0879,60538.0
2016-04-11 12:10:00,93.95,94.08,93.87,94.07,52525.0,89.0879,89.2112,89.0121,89.2017,52525.0
2016-04-11 12:20:00,94.08,94.09,93.94,93.96,39155.0,89.2112,89.2207,89.0784,89.0974,39155.0
2016-04-11 12:30:00,93.97,94.01,93.84,93.88,30541.0,89.1069,89.1448,88.9836,89.0215,30541.0
2016-04-11 12:40:00,93.88,94.1,93.85,94.08,37505.0,89.0215,89.2302,88.9931,89.2112,37505.0
2016-04-11 12:50:00,94.08,94.16,94.06,94.15,26101.0,89.2112,89.2871,89.1922,89.2776,26101.0
2016-04-11 13:00:00,94.15,94.19,94.13,94.19,19855.0,89.2776,89.3155,89.2586,89.3155,19855.0
2016-04-11 13:10:00,94.18,94.3,94.17,94.17,26764.0,89.306,89.4198,89.2965,89.2965,26764.0
2016-04-11 13:20:00,94.16,94.19,94.02,94.05,28556.0,89.2871,89.3155,89.1543,89.1827,28556.0
2016-04-11 13:30:00,94.05,94.2,93.97,93.98,30892.0,89.1827,89.325,89.1069,89.1164,30892.0
2016-04-11 13:40:00,93.95,94.04,93.91,94.04,22894.0,89.0879,89.1733,89.05,89.1733,22894.0
2016-04-11 13:50:00,94.04,94.13,94.02,94.06,27891.0,89.1733,89.2586,89.1543,89.1922,27891.0
2016-04-11 14:00:00,94.07,94.08,93.82,93.82,52127.0,89.2017,89.2112,88.9646,88.9646,52127.0
2016-04-11 14:10:00,93.83,93.98,93.83,93.97,35750.0,88.9741,89.1164,88.9741,89.1069,35750.0
2016-04-11 14:20:00,93.95,93.99,93.83,93.84,35495.0,89.0879,89.1258,88.9741,88.9836,35495.0
2016-04-11 14:30:00,93.83,94.03,93.81,94.02,34915.0,88.9741,89.1638,88.9552,89.1543,34915.0
2016-04-11 14:40:00,94.01,94.11,93.99,94.08,48687.0,89.1448,89.2396,89.1258,89.2112,48687.0
2016-04-11 14:50:00,94.06,94.19,94.0,94.14,46152.0,89.1922,89.3155,89.1353,89.2681,46152.0
2016-04-11 15:00:00,94.16,94.17,93.79,93.83,49467.0,89.2871,89.2965,88.9362,88.9741,49467.0
2016-04-11 15:10:00,93.84,93.9,93.74,93.79,57604.0,88.9836,89.0405,88.8888,88.9362,57604.0
2016-04-11 15:20:00,93.8,93.83,93.6,93.6,61434.0,88.9457,88.9741,88.756,88.756,61434.0
2016-04-11 15:30:00,93.61,93.67,93.51,93.51,113414.0,88.7655,88.8224,88.6707,88.6707,113414.0
2016-04-11 15:40:00,93.51,93.55,93.43,93.52,120801.0,88.6707,88.7086,88.5948,88.6802,120801.0
2016-04-11 15:50:00,93.51,93.57,93.39,93.45,237041.0,88.6707,88.7276,88.5569,88.6138,237041.0
2016-04-12 09:30:00,93.76,93.81,93.28,93.55,92482.0,88.9078,88.9552,88.4526,88.7086,92482.0
2016-04-12 09:40:00,93.5,93.66,93.44,93.58,48626.0,88.6612,88.8129,88.6043,88.7371,48626.0
2016-04-12 09:50:00,93.61,93.7,93.6,93.64,62893.0,88.7655,88.8509,88.756,88.794,62893.0
2016-04-12 10:00:00,93.66,93.76,93.5,93.52,60386.0,88.8129,88.9078,88.6612,88.6802,60386.0
2016-04-12 10:10:00,93.52,93.57,93.23,93.32,55641.0,88.6802,88.7276,88.4052,88.4905,55641.0
2016-04-12 10:20:00,93.32,93.41,93.25,93.29,59123.0,88.4905,88.5759,88.4241,88.4621,59123.0
2016-04-12 10:30:00,93.3,93.55,93.14,93.27,127098.0,88.4716,88.7086,88.3198,88.4431,127098.0
2016-04-12 10:40:00,93.26,93.46,93.26,93.37,55582.0,88.4336,88.6233,88.4336,88.5379,55582.0
2016-04-12 10:50:00,93.37,93.72,93.37,93.6,72756.0,88.5379,88.8698,88.5379,88.756,72756.0
2016-04-12 11:00:00,93.61,93.61,93.31,93.54,83632.0,88.7655,88.7655,88.481,88.6991,83632.0
2016-04-12 11:10:00,93.54,93.62,93.42,93.62,45076.0,88.6991,88.775,88.5853,88.775,45076.0
2016-04-12 11:20:00,93.63,93.78,93.57,93.71,40004.0,88.7845,88.9267,88.7276,88.8603,40004.0
2016-04-12 11:30:00,93.72,93.77,93.62,93.72,33146.0,88.8698,88.9172,88.775,88.8698,33146.0
2016-04-12 11:40:00,93.73,93.76,93.65,93.66,26222.0,88.8793,88.9078,88.8034,88.8129,26222.0
2016-04-12 11:50:00,93.66,93.69,93.51,93.51,32513.0,88.8129,88.8414,88.6707,88.6707,32513.0
2016-04-12 12:00:00,93.54,93.62,93.49,93.51,31709.0,88.6991,88.775,88.6517,88.6707,31709.0
2016-04-12 12:10:00,93.51,93.66,93.51,93.62,21909.0,88.6707,88.8129,88.6707,88.775,21909.0
2016-04-12 12:20:00,93.62,93.66,93.58,93.61,23502.0,88.775,88.8129,88.7371,88.7655,23502.0
2016-04-12 12:30:00,93.62,93.75,93.61,93.69,31261.0,88.775,88.8983,88.7655,88.8414,31261.0
2016-04-12 12:40:00,93.7,93.76,93.6,93.64,33217.0,88.8509,88.9078,88.756,88.794,33217.0
2016-04-12 12:50:00,93.67,93.79,93.64,93.64,27108.0,88.8224,88.9362,88.794,88.794,27108.0
2016-04-12 13:00:00,93.65,93.73,93.63,93.67,18355.0,88.8034,88.8793,88.7845,88.8224,18355.0
2016-04-12 13:10:00,93.68,93.72,93.57,93.6,40216.0,88.8319,88.8698,88.7276,88.756,40216.0
2016-04-12 13:20:00,93.6,93.66,93.58,93.59,27306.0,88.756,88.8129,88.7371,88.7466,27306.0
2016-04-12 13:30:00,93.59,93.69,93.52,93.55,45366.0,88.7466,88.8414,88.6802,88.7086,45366.0
2016-04-12 13:40:00,93.56,93.68,93.55,93.63,37833.0,88.7181,88.8319,88.7086,88.7845,37833.0
2016-04-12 13:50:00,93.63,93.7,93.56,93.66,30259.0,88.7845,88.8509,88.7181,88.8129,30259.0
2016-04-12 14:00:00,93.66,93.7,93.57,93.6,48973.0,88.8129,88.8509,88.7276,88.756,48973.0
2016-04-12 14:10:00,93.61,93.76,93.6,93.7,47211.0,88.7655,88.9078,88.756,88.8509,47211.0
2016-04-12 14:20:00,93.7,93.72,93.56,93.59,28712.0,88.8509,88.8698,88.7181,88.7466,28712.0
2016-04-12 14:30:00,93.58,93.71,93.57,93.69,26301.0,88.7371,88.8603,88.7276,88.8414,26301.0
2016-04-12 14:40:00,93.7,93.73,93.66,93.71,49793.0,88.8509,88.8793,88.8129,88.8603,49793.0
2016-04-12 14:50:00,93.71,93.79,93.67,93.75,39179.0,88.8603,88.9362,88.8224,88.8983,39179.0
2016-04-12 15:00:00,93.75,93.94,93.74,93.94,119850.0,88.8983,89.0784,88.8888,89.0784,119850.0
2016-04-12 15:10:00,93.94,93.99,93.88,93.92,57943.0,89.0784,89.1258,89.0215,89.0595,57943.0
2016-04-12 15:20:00,93.92,93.92,93.75,93.83,53871.0,89.0595,89.0595,88.8983,88.9741,53871.0
2016-04-12 15:30:00,93.82,93.94,93.77,93.8,100340.0,88.9646,89.0784,88.9172,88.9457,100340.0
2016-04-12 15:40:00,93.81,93.91,93.74,93.76,79540.0,88.9552,89.05,88.8888,88.9078,79540.0
2016-04-12 15:50:00,93.76,93.88,93.71,93.85,219186.0,88.9078,89.0215,88.8603,88.9931,219186.0
2016-04-13 09:30:00,94.5,95.17,94.39,95.07,294309.0,89.6095,90.2448,89.5051,90.15,294309.0
2016-04-13 09:40:00,95.04,95.2,94.97,95.13,124301.0,90.1215,90.2732,90.0551,90.2069,124301.0
2016-04-13 09:50:00,95.14,95.18,95.0,95.1,80455.0,90.2163,90.2543,90.0836,90.1784,80455.0
2016-04-13 10:00:00,95.11,95.2,95.07,95.07,104361.0,90.1879,90.2732,90.15,90.15,104361.0
2016-04-13 10:10:00,95.09,95.09,94.93,95.03,149948.0,90.1689,90.1689,90.0172,90.112,149948.0
2016-04-13 10:20:00,95.01,95.11,94.98,95.03,75620.0,90.0931,90.1879,90.0646,90.112,75620.0
2016-04-13 10:30:00,95.03,95.06,94.77,94.89,64939.0,90.112,90.1405,89.8655,89.9793,64939.0
2016-04-13 10:40:00,94.87,95.03,94.84,94.93,56280.0,89.9603,90.112,89.9319,90.0172,56280.0
2016-04-13 10:50:00,94.93,95.08,94.87,94.87,59103.0,90.0172,90.1594,89.9603,89.9603,59103.0
2016-04-13 11:00:00,94.88,95.03,94.83,95.03,37801.0,89.9698,90.112,89.9224,90.112,37801.0
2016-04-13 11:10:00,95.02,95.04,94.8,94.85,68252.0,90.1025,90.1215,89.8939,89.9413,68252.0
2016-04-13 11:20:00,94.86,94.98,94.78,94.93,51576.0,89.9508,90.0646,89.875,90.0172,51576.0
2016-04-13 11:30:00,94.94,95.02,94.91,94.99,72116.0,90.0267,90.1025,89.9982,90.0741,72116.0
2016-04-13 11:40:00,94.97,94.98,94.85,94.89,47930.0,90.0551,90.0646,89.9413,89.9793,47930.0
2016-04-13 11:50:00,94.9,95.0,94.89,94.96,29585.0,89.9888,90.0836,89.9793,90.0457,29585.0
2016-04-13 12:00:00,94.97,94.99,94.87,94.91,61061.0,90.0551,90.0741,89.9603,89.9982,61061.0
2016-04-13 12:10:00,94.91,94.97,94.82,94.88,44886.0,89.9982,90.0551,89.9129,89.9698,44886.0
2016-04-13 12:20:00,94.89,94.96,94.84,94.95,81732.0,89.9793,90.0457,89.9319,90.0362,81732.0
2016-04-13 12:30:00,94.96,94.96,94.78,94.81,52351.0,90.0457,90.0457,89.875,89.9034,52351.0
2016-04-13 12:40:00,94.81,94.93,94.79,94.84,55173.0,89.9034,90.0172,89.8844,89.9319,55173.0
2016-04-13 12:50:00,94.83,94.9,94.8,94.83,21233.0,89.9224,89.9888,89.8939,89.9224,21233.0
2016-04-13 13:00:00,94.82,94.87,94.72,94.8,62424.0,89.9129,89.9603,89.8181,89.8939,62424.0
2016-04-13 13:10:00,94.79,94.84,94.76,94.8,61068.0,89.8844,89.9319,89.856,89.8939,61068.0
2016-04-13 13:20:00,94.79,94.99,94.78,94.94,31737.0,89.8844,90.0741,89.875,90.0267,31737.0
2016-04-13 13:30:00,94.95,95.03,94.88,95.02,38280.0,90.0362,90.112,89.9698,90.1025,38280.0
2016-04-13 13:40:00,95.03,95.13,95.01,95.03,38281.0,90.112,90.2069,90.0931,90.112,38281.0
2016-04-13 13:50:00,95.03,95.19,95.0,95.15,32073.0,90.112,90.2637,90.0836,90.2258,32073.0
2016-04-13 14:00:00,95.15,95.29,95.05,95.28,66634.0,90.2258,90.3586,90.131,90.3491,66634.0
2016-04-13 14:10:00,95.27,95.35,95.17,95.34,62567.0,90.3396,90.4155,90.2448,90.406,62567.0
2016-04-13 14:20:00,95.35,95.49,95.33,95.39,104463.0,90.4155,90.5482,90.3965,90.4534,104463.0
2016-04-13 14:30:00,95.38,95.57,95.38,95.52,70899.0,90.4439,90.6241,90.4439,90.5767,70899.0
2016-04-13 14:40:00,95.51,95.53,95.41,95.43,74724.0,90.5672,90.5862,90.4724,90.4913,74724.0
2016-04-13 14:50:00,95.43,95.46,95.38,95.44,47622.0,90.4913,90.5198,90.4439,90.5008,47622.0
2016-04-13 15:00:00,95.43,95.52,95.4,95.51,89036.0,90.4913,90.5767,90.4629,90.5672,89036.0
2016-04-13 15:10:00,95.51,95.55,95.45,95.46,49337.0,90.5672,90.6051,90.5103,90.5198,49337.0
2016-04-13 15:20:00,95.47,95.54,95.41,95.54,61761.0,90.5293,90.5956,90.4724,90.5956,61761.0
2016-04-13 15:30:00,95.54,95.68,95.52,95.63,93043.0,90.5956,90.7284,90.5767,90.681,93043.0
2016-04-13 15:40:00,95.63,95.65,95.53,95.54,102086.0,90.681,90.6999,90.5862,90.5956,102086.0
2016-04-13 15:50:00,95.55,95.75,95.52,95.75,269556.0,90.6051,90.7948,90.5767,90.7948,269556.0
2016-04-14 09:30:00,95.72,95.75,95.41,95.46,137034.0,90.7663,90.7948,90.4724,90.5198,137034.0
2016-04-14 09:40:00,95.49,95.79,95.47,95.64,68875.0,90.5482,90.8327,90.5293,90.6905,68875.0
2016-04-14 09:50:00,95.63,95.64,95.44,95.58,56624.0,90.681,90.6905,90.5008,90.6336,56624.0
2016-04-14 10:00:00,95.6,95.63,95.44,95.46,54714.0,90.6525,90.681,90.5008,90.5198,54714.0
2016-04-14 10:10:00,95.49,95.7,95.48,95.69,43223.0,90.5482,90.7474,90.5387,90.7379,43223.0
2016-04-14 10:20:00,95.7,95.91,95.7,95.89,54797.0,90.7474,90.9465,90.7474,90.9275,54797.0
2016-04-14 10:30:00,95.9,95.94,95.75,95.79,38915.0,90.937,90.9749,90.7948,90.8327,38915.0
2016-04-14 10:40:00,95.78,95.93,95.78,95.84,46980.0,90.8232,90.9655,90.8232,90.8801,46980.0
2016-04-14 10:50:00,95.86,96.18,95.85,96.17,96287.0,90.8991,91.2025,90.8896,91.193,96287.0
2016-04-14 11:00:00,96.18,96.24,96.15,96.23,68919.0,91.2025,91.2594,91.1741,91.2499,68919.0
2016-04-14 11:10:00,96.25,96.46,96.25,96.43,117940.0,91.2689,91.468,91.2689,91.4396,117940.0
2016-04-14 11:20:00,96.43,96.48,96.3,96.31,166619.0,91.4396,91.487,91.3163,91.3258,166619.0
2016-04-14 11:30:00,96.32,96.51,96.3,96.49,70676.0,91.3353,91.5154,91.3163,91.4965,70676.0
2016-04-14 11:40:00,96.49,96.49,96.32,96.39,52403.0,91.4965,91.4965,91.3353,91.4016,52403.0
2016-04-14 11:50:00,96.38,96.41,96.31,96.4,128900.0,91.3922,91.4206,91.3258,91.4111,128900.0
2016-04-14 12:00:00,96.41,96.44,96.35,96.44,66504.0,91.4206,91.4491,91.3637,91.4491,66504.0
2016-04-14 12:10:00,96.44,96.57,96.43,96.56,60469.0,91.4491,91.5723,91.4396,91.5628,60469.0
2016-04-14 12:20:00,96.57,96.62,96.51,96.58,67634.0,91.5723,91.6197,91.5154,91.5818,67634.0
2016-04-14 12:30:00,96.59,96.61,96.49,96.59,59212.0,91.5913,91.6103,91.4965,91.5913,59212.0
2016-04-14 12:40:00,96.58,96.72,96.58,96.67,46001.0,91.5818,91.7146,91.5818,91.6672,46001.0
2016-04-14 12:50:00,96.67,96.7,96.64,96.68,36295.0,91.6672,91.6956,91.6387,91.6766,36295.0
2016-04-14 13:00:00,96.67,96.77,96.63,96.63,51197.0,91.6672,91.762,91.6292,91.6292,51197.0
2016-04-14 13:10:00,96.63,96.7,96.61,96.63,38116.0,91.6292,91.6956,91.6103,91.6292,38116.0
2016-04-14 13:20:00,96.61,96.61,96.51,96.53,42813.0,91.6103,91.6103,91.5154,91.5344,42813.0
2016-04-14 13:30:00,96.52,96.57,96.44,96.44,35911.0,91.5249,91.5723,91.4491,91.4491,35911.0
2016-04-14 13:40:00,96.43,96.5,96.42,96.43,36013.0,91.4396,91.506,91.4301,91.4396,36013.0
2016-04-14 13:50:00,96.44,96.44,96.21,96.25,58482.0,91.4491,91.4491,91.231,91.2689,58482.0
2016-04-14 14:00:00,96.23,96.24,96.13,96.2,57239.0,91.2499,91.2594,91.1551,91.2215,57239.0
2016-04-14 14:10:00,96.2,96.24,96.19,96.21,43249.0,91.2215,91.2594,91.212,91.231,43249.0
2016-04-14 14:20:00,96.2,96.23,96.09,96.1,59171.0,91.2215,91.2499,91.1172,91.1267,59171.0
2016-04-14 14:30:00,96.1,96.1,95.98,96.03,53083.0,91.1267,91.1267,91.0129,91.0603,53083.0
2016-04-14 14:40:00,96.03,96.22,96.02,96.16,39447.0,91.0603,91.2404,91.0508,91.1835,39447.0
2016-04-14 14:50:00,96.16,96.29,96.15,96.19,43141.0,91.1835,91.3068,91.1741,91.212,43141.0
2016-04-14 15:00:00,96.2,96.29,96.19,96.24,40519.0,91.2215,91.3068,91.212,91.2594,40519.0
2016-04-14 15:10:00,96.24,96.25,96.15,96.21,49584.0,91.2594,91.2689,91.1741,91.231,49584.0
2016-04-14 15:20:00,96.21,96.26,96.14,96.2,52574.0,91.231,91.2784,91.1646,91.2215,52574.0
2016-04-14 15:30:00,96.2,96.29,96.17,96.22,89861.0,91.2215,91.3068,91.193,91.2404,89861.0
2016-04-14 15:40:00,96.22,96.24,96.08,96.08,108049.0,91.2404,91.2594,91.1077,91.1077,108049.0
2016-04-14 15:50:00,96.08,96.23,96.02,96.16,236757.0,91.1077,91.2499,91.0508,91.1835,236757.0
2016-04-15 09:30:00,96.25,96.64,96.14,96.38,444999.0,91.2689,91.6387,91.1646,91.3922,444999.0
2016-04-15 09:40:00,96.38,96.73,96.36,96.7,78267.0,91.3922,91.724,91.3732,91.6956,78267.0
2016-04-15 09:50:00,96.67,96.91,96.66,96.81,74586.0,91.6672,91.8947,91.6577,91.7999,74586.0
2016-04-15 10:00:00,96.81,96.85,96.66,96.76,93965.0,91.7999,91.8378,91.6577,91.7525,93965.0
2016-04-15 10:10:00,96.73,96.89,96.65,96.89,65907.0,91.724,91.8758,91.6482,91.8758,65907.0
2016-04-15 10:20:00,96.9,97.18,96.89,97.0,344065.0,91.8853,92.1508,91.8758,91.9801,344065.0
2016-04-15 10:30:00,97.01,97.3,96.97,97.09,286608.0,91.9896,92.2646,91.9516,92.0654,286608.0
2016-04-15 10:40:00,97.09,97.31,97.08,97.21,110853.0,92.0654,92.274,92.0559,92.1792,110853.0
2016-04-15 10:50:00,97.2,97.29,97.0,97.05,62454.0,92.1697,92.2551,91.9801,92.0275,62454.0
2016-04-15 11:00:00,97.04,97.12,96.99,97.08,52810.0,92.018,92.0939,91.9706,92.0559,52810.0
2016-04-15 11:10:00,97.07,97.08,96.92,96.97,50002.0,92.0465,92.0559,91.9042,91.9516,50002.0
2016-04-15 11:20:00,96.96,97.13,96.94,96.99,59047.0,91.9421,92.1033,91.9232,91.9706,59047.0
2016-04-15 11:30:00,97.0,97.01,96.83,96.85,53063.0,91.9801,91.9896,91.8189,91.8378,53063.0
2016-04-15 11:40:00,96.85,96.96,96.82,96.92,64483.0,91.8378,91.9421,91.8094,91.9042,64483.0
2016-04-15 11:50:00,96.9,96.97,96.82,96.96,43381.0,91.8853,91.9516,91.8094,91.9421,43381.0
2016-04-15 12:00:00,96.95,96.98,96.83,96.84,41841.0,91.9327,91.9611,91.8189,91.8284,41841.0
2016-04-15 12:10:00,96.83,96.86,96.76,96.85,33233.0,91.8189,91.8473,91.7525,91.8378,33233.0
2016-04-15 12:20:00,96.86,96.92,96.82,96.84,44231.0,91.8473,91.9042,91.8094,91.8284,44231.0
2016-04-15 12:30:00,96.84,96.85,96.64,96.69,62709.0,91.8284,91.8378,91.6387,91.6861,62709.0
2016-04-15 12:40:00,96.7,96.77,96.65,96.75,47472.0,91.6956,91.762,91.6482,91.743,47472.0
2016-04-15 12:50:00,96.74,96.75,96.64,96.66,38312.0,91.7335,91.743,91.6387,91.6577,38312.0
2016-04-15 13:00:00,96.66,96.78,96.61,96.75,74211.0,91.6577,91.7715,91.6103,91.743,74211.0
2016-04-15 13:10:00,96.74,96.74,96.56,96.57,46482.0,91.7335,91.7335,91.5628,91.5723,46482.0
2016-04-15 13:20:00,96.56,96.64,96.55,96.63,35192.0,91.5628,91.6387,91.5534,91.6292,35192.0
2016-04-15 13:30:00,96.64,96.64,96.49,96.51,44019.0,91.6387,91.6387,91.4965,91.5154,44019.0
2016-04-15 13:40:00,96.51,96.65,96.5,96.59,33791.0,91.5154,91.6482,91.506,91.5913,33791.0
2016-04-15 13:50:00,96.59,96.61,96.53,96.57,37889.0,91.5913,91.6103,91.5344,91.5723,37889.0
2016-04-15 14:00:00,96.56,96.64,96.52,96.54,76286.0,91.5628,91.6387,91.5249,91.5439,76286.0
2016-04-15 14:10:00,96.54,96.58,96.46,96.53,44437.0,91.5439,91.5818,91.468,91.5344,44437.0
2016-04-15 14:20:00,96.56,96.66,96.51,96.63,47191.0,91.5628,91.6577,91.5154,91.6292,47191.0
2016-04-15 14:30:00,96.63,96.69,96.61,96.66,41363.0,91.6292,91.6861,91.6103,91.6577,41363.0
2016-04-15 14:40:00,96.67,96.71,96.61,96.63,47098.0,91.6672,91.7051,91.6103,91.6292,47098.0
2016-04-15 14:50:00,96.63,96.66,96.56,96.66,42480.0,91.6292,91.6577,91.5628,91.6577,42480.0
2016-04-15 15:00:00,96.65,96.66,96.57,96.58,62030.0,91.6482,91.6577,91.5723,91.5818,62030.0
2016-04-15 15:10:00,96.58,96.63,96.52,96.54,76863.0,91.5818,91.6292,91.5249,91.5439,76863.0
2016-04-15 15:20:00,96.54,96.64,96.53,96.62,78131.0,91.5439,91.6387,91.5344,91.6197,78131.0
2016-04-15 15:30:00,96.63,96.63,96.51,96.52,113932.0,91.6292,91.6292,91.5154,91.5249,113932.0
2016-04-15 15:40:00,96.52,96.59,96.5,96.57,146960.0,91.5249,91.5913,91.506,91.5723,146960.0
2016-04-15 15:50:00,96.57,96.73,96.5,96.66,292589.0,91.5723,91.724,91.506,91.6577,292589.0
2016-04-18 09:30:00,96.64,97.11,96.6,96.87,157224.0,91.6387,92.0844,91.6008,91.8568,157224.0
2016-04-18 09:40:00,96.89,97.17,96.87,97.13,94256.0,91.8758,92.1413,91.8568,92.1033,94256.0
2016-04-18 09:50:00,97.12,97.34,97.04,97.31,99413.0,92.0939,92.3025,92.018,92.274,99413.0
2016-04-18 10:00:00,97.29,97.57,97.28,97.49,60059.0,92.2551,92.5206,92.2456,92.4447,60059.0
2016-04-18 10:10:00,97.47,97.71,97.39,97.52,81113.0,92.4258,92.6533,92.3499,92.4732,81113.0
2016-04-18 10:20:00,97.55,97.75,97.53,97.72,52278.0,92.5016,92.6913,92.4826,92.6628,52278.0
2016-04-18 10:30:00,97.72,97.79,97.46,97.51,192673.0,92.6628,92.7292,92.4163,92.4637,192673.0
2016-04-18 10:40:00,97.5,97.62,97.43,97.59,57566.0,92.4542,92.568,92.3878,92.5395,57566.0
2016-04-18 10:50:00,97.61,97.78,97.37,97.38,50025.0,92.5585,92.7197,92.3309,92.3404,50025.0
2016-04-18 11:00:00,97.37,97.5,97.26,97.5,77987.0,92.3309,92.4542,92.2266,92.4542,77987.0
2016-04-18 11:10:00,97.5,97.75,97.49,97.54,60174.0,92.4542,92.6913,92.4447,92.4921,60174.0
2016-04-18 11:20:00,97.58,97.7,97.45,97.49,42052.0,92.5301,92.6439,92.4068,92.4447,42052.0
2016-04-18 11:30:00,97.5,97.56,97.33,97.42,51586.0,92.4542,92.5111,92.293,92.3783,51586.0
2016-04-18 11:40:00,97.43,97.43,97.31,97.35,42584.0,92.3878,92.3878,92.274,92.312,42584.0
2016-04-18 11:50:00,97.36,97.47,97.32,97.34,43635.0,92.3214,92.4258,92.2835,92.3025,43635.0
2016-04-18 12:00:00,97.35,97.48,97.33,97.41,41899.0,92.312,92.4352,92.293,92.3689,41899.0
2016-04-18 12:10:00,97.42,97.44,97.33,97.43,31369.0,92.3783,92.3973,92.293,92.3878,31369.0
2016-04-18 12:20:00,97.43,97.53,97.42,97.45,45342.0,92.3878,92.4826,92.3783,92.4068,45342.0
2016-04-18 12:30:00,97.45,97.6,97.42,97.46,32238.0,92.4068,92.549,92.3783,92.4163,32238.0
2016-04-18 12:40:00,97.46,97.56,97.43,97.46,29699.0,92.4163,92.5111,92.3878,92.4163,29699.0
2016-04-18 12:50:00,97.46,97.54,97.4,97.44,33756.0,92.4163,92.4921,92.3594,92.3973,33756.0
2016-04-18 13:00:00,97.42,97.43,97.32,97.38,23867.0,92.3783,92.3878,92.2835,92.3404,23867.0
2016-04-18 13:10:00,97.38,97.42,97.31,97.31,31066.0,92.3404,92.3783,92.274,92.274,31066.0
2016-04-18 13:20:00,97.32,97.42,97.3,97.34,35415.0,92.2835,92.3783,92.2646,92.3025,35415.0
2016-04-18 13:30:00,97.33,97.4,97.23,97.38,73558.0,92.293,92.3594,92.1982,92.3404,73558.0
2016-04-18 13:40:00,97.39,97.54,97.39,97.43,32521.0,92.3499,92.4921,92.3499,92.3878,32521.0
2016-04-18 13:50:00,97.43,97.45,97.33,97.44,56876.0,92.3878,92.4068,92.293,92.3973,56876.0
2016-04-18 14:00:00,97.44,97.54,97.41,97.49,32297.0,92.3973,92.4921,92.3689,92.4447,32297.0
2016-04-18 14:10:00,97.5,97.61,97.44,97.59,32293.0,92.4542,92.5585,92.3973,92.5395,32293.0
2016-04-18 14:20:00,97.61,97.66,97.54,97.59,56100.0,92.5585,92.6059,92.4921,92.5395,56100.0
2016-04-18 14:30:00,97.58,97.6,97.46,97.56,63238.0,92.5301,92.549,92.4163,92.5111,63238.0
2016-04-18 14:40:00,97.58,97.68,97.54,97.65,62805.0,92.5301,92.6249,92.4921,92.5964,62805.0
2016-04-18 14:50:00,97.65,97.68,97.48,97.54,98674.0,92.5964,92.6249,92.4352,92.4921,98674.0
2016-04-18 15:00:00,97.54,97.62,97.36,97.52,139960.0,92.4921,92.568,92.3214,92.4732,139960.0
2016-04-18 15:10:00,97.51,97.62,97.49,97.61,51813.0,92.4637,92.568,92.4447,92.5585,51813.0
2016-04-18 15:20:00,97.62,97.67,97.55,97.6,44901.0,92.568,92.6154,92.5016,92.549,44901.0
2016-04-18 15:30:00,97.6,97.68,97.56,97.61,77088.0,92.549,92.6249,92.5111,92.5585,77088.0
2016-04-18 15:40:00,97.61,97.76,97.61,97.68,100273.0,92.5585,92.7007,92.5585,92.6249,100273.0
2016-04-18 15:50:00,97.68,97.72,97.61,97.69,155216.0,92.6249,92.6628,92.5585,92.6344,155216.0
2016-04-19 09:30:00,98.0,98.16,97.74,97.86,109113.0,92.9283,93.08,92.6818,92.7956,109113.0
2016-04-19 09:40:00,97.88,97.96,97.85,97.85,147461.0,92.8145,92.8904,92.7861,92.7861,147461.0
2016-04-19 09:50:00,97.88,97.88,97.7,97.7,76048.0,92.8145,92.8145,92.6439,92.6439,76048.0
2016-04-19 10:00:00,97.7,97.86,97.6,97.65,94516.0,92.6439,92.7956,92.549,92.5964,94516.0
2016-04-19 10:10:00,97.65,97.66,97.48,97.58,122011.0,92.5964,92.6059,92.4352,92.5301,122011.0
2016-04-19 10:20:00,97.58,97.63,97.38,97.54,97156.0,92.5301,92.5775,92.3404,92.4921,97156.0
2016-04-19 10:30:00,97.55,97.6,97.2,97.25,99709.0,92.5016,92.549,92.1697,92.2171,99709.0
2016-04-19 10:40:00,97.25,97.36,97.18,97.24,64115.0,92.2171,92.3214,92.1508,92.2077,64115.0
2016-04-19 10:50:00,97.24,97.37,97.11,97.31,110884.0,92.2077,92.3309,92.0844,92.274,110884.0
2016-04-19 11:00:00,97.3,97.49,97.28,97.34,62707.0,92.2646,92.4447,92.2456,92.3025,62707.0
2016-04-19 11:10:00,97.33,97.35,97.21,97.31,54051.0,92.293,92.312,92.1792,92.274,54051.0
2016-04-19 11:20:00,97.32,97.34,97.1,97.1,60072.0,92.2835,92.3025,92.0749,92.0749,60072.0
2016-04-19 11:30:00,97.08,97.3,97.08,97.27,63457.0,92.0559,92.2646,92.0559,92.2361,63457.0
2016-04-19 11:40:00,97.25,97.26,97.08,97.09,36593.0,92.2171,92.2266,92.0559,92.0654,36593.0
2016-04-19 11:50:00,97.08,97.08,96.68,96.69,109237.0,92.0559,92.0559,91.6766,91.6861,109237.0
2016-04-19 12:00:00,96.7,96.82,96.59,96.64,128540.0,91.6956,91.8094,91.5913,91.6387,128540.0
2016-04-19 12:10:00,96.62,96.71,96.53,96.53,100897.0,91.6197,91.7051,91.5344,91.5344,100897.0
2016-04-19 12:20:00,96.54,96.64,96.35,96.58,108711.0,91.5439,91.6387,91.3637,91.5818,108711.0
2016-04-19 12:30:00,96.59,96.71,96.59,96.67,47913.0,91.5913,91.7051,91.5913,91.6672,47913.0
2016-04-19 12:40:00,96.67,96.73,96.55,96.55,41198.0,91.6672,91.724,91.5534,91.5534,41198.0
2016-04-19 12:50:00,96.54,96.93,96.54,96.92,61209.0,91.5439,91.9137,91.5439,91.9042,61209.0
2016-04-19 13:00:00,96.91,96.96,96.82,96.88,65365.0,91.8947,91.9421,91.8094,91.8663,65365.0
2016-04-19 13:10:00,96.88,97.05,96.88,96.93,31256.0,91.8663,92.0275,91.8663,91.9137,31256.0
2016-04-19 13:20:00,96.93,97.0,96.84,96.84,31501.0,91.9137,91.9801,91.8284,91.8284,31501.0
2016-04-19 13:30:00,96.85,96.95,96.84,96.88,33950.0,91.8378,91.9327,91.8284,91.8663,33950.0
2016-04-19 13:40:00,96.88,97.03,96.85,97.02,42997.0,91.8663,92.0085,91.8378,91.999,42997.0
2016-04-19 13:50:00,97.05,97.11,97.0,97.09,28678.0,92.0275,92.0844,91.9801,92.0654,28678.0
2016-04-19 14:00:00,97.09,97.2,97.08,97.15,50674.0,92.0654,92.1697,92.0559,92.1223,50674.0
2016-04-19 14:10:00,97.16,97.23,97.08,97.18,38264.0,92.1318,92.1982,92.0559,92.1508,38264.0
2016-04-19 14:20:00,97.19,97.22,97.11,97.12,37512.0,92.1602,92.1887,92.0844,92.0939,37512.0
2016-04-19 14:30:00,97.1,97.14,97.01,97.11,43583.0,92.0749,92.1128,91.9896,92.0844,43583.0
2016-04-19 14:40:00,97.11,97.18,97.08,97.14,49833.0,92.0844,92.1508,92.0559,92.1128,49833.0
2016-04-19 14:50:00,97.14,97.2,97.09,97.16,65903.0,92.1128,92.1697,92.0654,92.1318,65903.0
2016-04-19 15:00:00,97.16,97.16,96.98,97.02,71852.0,92.1318,92.1318,91.9611,91.999,71852.0
2016-04-19 15:10:00,97.01,97.2,97.0,97.17,75195.0,91.9896,92.1697,91.9801,92.1413,75195.0
2016-04-19 15:20:00,97.16,97.21,97.1,97.16,65004.0,92.1318,92.1792,92.0749,92.1318,65004.0
2016-04-19 15:30:00,97.16,97.23,97.12,97.23,67902.0,92.1318,92.1982,92.0939,92.1982,67902.0
2016-04-19 15:40:00,97.22,97.24,97.1,97.17,89663.0,92.1887,92.2077,92.0749,92.1413,89663.0
2016-04-19 15:50:00,97.17,97.23,97.1,97.22,148014.0,92.1413,92.1982,92.0749,92.1887,148014.0
2016-04-20 09:30:00,97.66,97.72,97.05,97.21,216064.0,92.6059,92.6628,92.0275,92.1792,216064.0
2016-04-20 09:40:00,97.22,97.6,97.22,97.54,117631.0,92.1887,92.549,92.1887,92.4921,117631.0
2016-04-20 09:50:00,97.55,97.76,97.37,97.71,65065.0,92.5016,92.7007,92.3309,92.6533,65065.0
2016-04-20 10:00:00,97.69,97.72,97.54,97.64,76703.0,92.6344,92.6628,92.4921,92.587,76703.0
2016-04-20 10:10:00,97.63,97.92,97.58,97.62,135916.0,92.5775,92.8525,92.5301,92.568,135916.0
2016-04-20 10:20:00,97.62,97.8,97.5,97.52,103386.0,92.568,92.7387,92.4542,92.4732,103386.0
2016-04-20 10:30:00,97.54,97.79,97.54,97.71,80584.0,92.4921,92.7292,92.4921,92.6533,80584.0
2016-04-20 10:40:00,97.71,97.71,97.44,97.51,61925.0,92.6533,92.6533,92.3973,92.4637,61925.0
2016-04-20 10:50:00,97.5,97.8,97.44,97.8,68975.0,92.4542,92.7387,92.3973,92.7387,68975.0
2016-04-20 11:00:00,97.81,98.06,97.76,97.93,60902.0,92.7482,92.9852,92.7007,92.8619,60902.0
2016-04-20 11:10:00,97.93,98.13,97.92,98.08,39738.0,92.8619,93.0516,92.8525,93.0042,39738.0
2016-04-20 11:20:00,98.08,98.21,98.03,98.14,44533.0,93.0042,93.1275,92.9568,93.0611,44533.0
2016-04-20 11:30:00,98.14,98.16,98.06,98.13,60923.0,93.0611,93.08,92.9852,93.0516,60923.0
2016-04-20 11:40:00,98.13,98.26,98.1,98.15,62495.0,93.0516,93.1749,93.0231,93.0706,62495.0
2016-04-20 11:50:00,98.17,98.19,98.05,98.08,36976.0,93.0895,93.1085,92.9757,93.0042,36976.0
2016-04-20 12:00:00,98.08,98.13,97.99,98.09,21125.0,93.0042,93.0516,92.9188,93.0137,21125.0
2016-04-20 12:10:00,98.09,98.13,98.0,98.05,20549.0,93.0137,93.0516,92.9283,92.9757,20549.0
2016-04-20 12:20:00,98.05,98.1,98.01,98.09,51044.0,92.9757,93.0231,92.9378,93.0137,51044.0
2016-04-20 12:30:00,98.1,98.18,98.0,98.17,35686.0,93.0231,93.099,92.9283,93.0895,35686.0
2016-04-20 12:40:00,98.17,98.2,98.05,98.1,24247.0,93.0895,93.118,92.9757,93.0231,24247.0
2016-04-20 12:50:00,98.13,98.13,97.98,98.0,26576.0,93.0516,93.0516,92.9094,92.9283,26576.0
2016-04-20 13:00:00,98.01,98.16,97.9,97.91,63842.0,92.9378,93.08,92.8335,92.843,63842.0
2016-04-20 13:10:00,97.91,98.03,97.91,97.98,41265.0,92.843,92.9568,92.843,92.9094,41265.0
2016-04-20 13:20:00,97.98,98.08,97.97,98.05,26174.0,92.9094,93.0042,92.8999,92.9757,26174.0
2016-04-20 13:30:00,98.06,98.13,98.01,98.08,30516.0,92.9852,93.0516,92.9378,93.0042,30516.0
2016-04-20 13:40:00,98.08,98.23,98.07,98.21,37542.0,93.0042,93.1464,92.9947,93.1275,37542.0
2016-04-20 13:50:00,98.2,98.3,98.2,98.23,40062.0,93.118,93.2128,93.118,93.1464,40062.0
2016-04-20 14:00:00,98.22,98.24,98.12,98.22,47101.0,93.1369,93.1559,93.0421,93.1369,47101.0
2016-04-20 14:10:00,98.23,98.28,98.18,98.19,43331.0,93.1464,93.1938,93.099,93.1085,43331.0
2016-04-20 14:20:00,98.18,98.31,98.16,98.28,32285.0,93.099,93.2223,93.08,93.1938,32285.0
2016-04-20 14:30:00,98.28,98.36,98.21,98.23,52016.0,93.1938,93.2697,93.1275,93.1464,52016.0
2016-04-20 14:40:00,98.24,98.38,98.22,98.25,61731.0,93.1559,93.2887,93.1369,93.1654,61731.0
2016-04-20 14:50:00,98.26,98.36,98.23,98.36,41579.0,93.1749,93.2697,93.1464,93.2697,41579.0
2016-04-20 15:00:00,98.36,98.4,98.29,98.35,56110.0,93.2697,93.3076,93.2033,93.2602,56110.0
2016-04-20 15:10:00,98.36,98.39,98.28,98.32,59975.0,93.2697,93.2981,93.1938,93.2318,59975.0
2016-04-20 15:20:00,98.33,98.4,98.3,98.32,57118.0,93.2412,93.3076,93.2128,93.2318,57118.0
2016-04-20 15:30:00,98.31,98.33,98.12,98.13,88362.0,93.2223,93.2412,93.0421,93.0516,88362.0
2016-04-20 15:40:00,98.13,98.19,98.0,98.09,157230.0,93.0516,93.1085,92.9283,93.0137,157230.0
2016-04-20 15:50:00,98.08,98.12,97.87,97.9,251450.0,93.0042,93.0421,92.8051,92.8335,251450.0
2016-04-21 09:30:00,97.95,98.09,97.65,97.91,91334.0,92.8809,93.0137,92.5964,92.843,91334.0
2016-04-21 09:40:00,97.89,97.97,97.45,97.47,70964.0,92.824,92.8999,92.4068,92.4258,70964.0
2016-04-21 09:50:00,97.48,97.61,97.43,97.46,65043.0,92.4352,92.5585,92.3878,92.4163,65043.0
2016-04-21 10:00:00,97.46,97.56,97.45,97.56,48334.0,92.4163,92.5111,92.4068,92.5111,48334.0
2016-04-21 10:10:00,97.55,97.59,97.43,97.57,62318.0,92.5016,92.5395,92.3878,92.5206,62318.0
2016-04-21 10:20:00,97.59,97.65,97.51,97.56,46272.0,92.5395,92.5964,92.4637,92.5111,46272.0
2016-04-21 10:30:00,97.56,97.69,97.56,97.69,52768.0,92.5111,92.6344,92.5111,92.6344,52768.0
2016-04-21 10:40:00,97.68,97.78,97.63,97.69,46110.0,92.6249,92.7197,92.5775,92.6344,46110.0
2016-04-21 10:50:00,97.69,97.82,97.61,97.64,38358.0,92.6344,92.7576,92.5585,92.587,38358.0
2016-04-21 11:00:00,97.62,97.72,97.45,97.47,91923.0,92.568,92.6628,92.4068,92.4258,91923.0
2016-04-21 11:10:00,97.47,97.57,97.47,97.47,43635.0,92.4258,92.5206,92.4258,92.4258,43635.0
2016-04-21 11:20:00,97.49,97.61,97.4,97.52,31879.0,92.4447,92.5585,92.3594,92.4732,31879.0
2016-04-21 11:30:00,97.54,97.54,97.42,97.47,25567.0,92.4921,92.4921,92.3783,92.4258,25567.0
2016-04-21 11:40:00,97.46,97.52,97.4,97.44,46128.0,92.4163,92.4732,92.3594,92.3973,46128.0
2016-04-21 11:50:00,97.45,97.5,97.35,97.41,37426.0,92.4068,92.4542,92.312,92.3689,37426.0
2016-04-21 12:00:00,97.42,97.48,97.35,97.46,33137.0,92.3783,92.4352,92.312,92.4163,33137.0
2016-04-21 12:10:00,97.46,97.54,97.42,97.53,22781.0,92.4163,92.4921,92.3783,92.4826,22781.0
2016-04-21 12:20:00,97.52,97.58,97.48,97.54,29666.0,92.4732,92.5301,92.4352,92.4921,29666.0
2016-04-21 12:30:00,97.54,97.59,97.49,97.52,43765.0,92.4921,92.5395,92.4447,92.4732,43765.0
2016-04-21 12:40:00,97.54,97.67,97.54,97.59,51096.0,92.4921,92.6154,92.4921,92.5395,51096.0
2016-04-21 12:50:00,97.59,97.65,97.54,97.58,25893.0,92.5395,92.5964,92.4921,92.5301,25893.0
2016-04-21 13:00:00,97.57,97.67,97.56,97.58,48393.0,92.5206,92.6154,92.5111,92.5301,48393.0
2016-04-21 13:10:00,97.59,97.7,97.58,97.69,30720.0,92.5395,92.6439,92.5301,92.6344,30720.0
2016-04-21 13:20:00,97.69,97.77,97.67,97.68,42541.0,92.6344,92.7102,92.6154,92.6249,42541.0
2016-04-21 13:30:00,97.68,97.86,97.68,97.84,48470.0,92.6249,92.7956,92.6249,92.7766,48470.0
2016-04-21 13:40:00,97.84,97.92,97.76,97.78,39845.0,92.7766,92.8525,92.7007,92.7197,39845.0
2016-04-21 13:50:00,97.77,97.78,97.63,97.69,39898.0,92.7102,92.7197,92.5775,92.6344,39898.0
2016-04-21 14:00:00,97.68,97.83,97.64,97.77,46939.0,92.6249,92.7671,92.587,92.7102,46939.0
2016-04-21 14:10:00,97.77,97.86,97.71,97.77,39534.0,92.7102,92.7956,92.6533,92.7102,39534.0
2016-04-21 14:20:00,97.76,97.84,97.7,97.72,60907.0,92.7007,92.7766,92.6439,92.6628,60907.0
2016-04-21 14:30:00,97.72,97.73,97.58,97.61,45048.0,92.6628,92.6723,92.5301,92.5585,45048.0
2016-04-21 14:40:00,97.6,97.62,97.52,97.61,46502.0,92.549,92.568,92.4732,92.5585,46502.0
2016-04-21 14:50:00,97.62,97.67,97.51,97.54,54583.0,92.568,92.6154,92.4637,92.4921,54583.0
2016-04-21 15:00:00,97.55,97.67,97.53,97.61,69621.0,92.5016,92.6154,92.4826,92.5585,69621.0
2016-04-21 15:10:00,97.61,97.66,97.54,97.6,96824.0,92.5585,92.6059,92.4921,92.549,96824.0
2016-04-21 15:20:00,97.61,97.63,97.51,97.51,69795.0,92.5585,92.5775,92.4637,92.4637,69795.0
2016-04-21 15:30:00,97.52,97.64,97.5,97.55,65267.0,92.4732,92.587,92.4542,92.5016,65267.0
2016-04-21 15:40:00,97.55,97.77,97.55,97.75,139844.0,92.5016,92.7102,92.5016,92.6913,139844.0
2016-04-21 15:50:00,97.73,97.74,97.51,97.56,238815.0,92.6723,92.6818,92.4637,92.5111,238815.0
2016-04-22 09:30:00,96.4,98.33,96.39,98.07,420466.0,91.4111,93.2412,91.4016,92.9947,420466.0
2016-04-22 09:40:00,98.05,98.19,97.83,98.07,220019.0,92.9757,93.1085,92.7671,92.9947,220019.0
2016-04-22 09:50:00,98.08,98.49,98.0,98.41,165488.0,93.0042,93.393,92.9283,93.3171,165488.0
2016-04-22 10:00:00,98.42,98.45,98.16,98.2,111282.0,93.3266,93.355,93.08,93.118,111282.0
2016-04-22 10:10:00,98.2,98.42,97.86,97.87,109090.0,93.118,93.3266,92.7956,92.8051,109090.0
2016-04-22 10:20:00,97.87,97.88,97.32,97.36,205608.0,92.8051,92.8145,92.2835,92.3214,205608.0
2016-04-22 10:30:00,97.36,97.75,97.36,97.56,240824.0,92.3214,92.6913,92.3214,92.5111,240824.0
2016-04-22 10:40:00,97.54,97.54,96.92,97.05,172254.0,92.4921,92.4921,91.9042,92.0275,172254.0
2016-04-22 10:50:00,97.03,97.41,96.86,97.41,180453.0,92.0085,92.3689,91.8473,92.3689,180453.0
2016-04-22 11:00:00,97.41,97.47,97.33,97.34,102625.0,92.3689,92.4258,92.293,92.3025,102625.0
2016-04-22 11:10:00,97.35,97.36,97.19,97.28,116223.0,92.312,92.3214,92.1602,92.2456,116223.0
2016-04-22 11:20:00,97.27,97.36,96.98,97.0,156789.0,92.2361,92.3214,91.9611,91.9801,156789.0
2016-04-22 11:30:00,97.02,97.22,97.01,97.18,193757.0,91.999,92.1887,91.9896,92.1508,193757.0
2016-04-22 11:40:00,97.19,97.22,97.14,97.2,141141.0,92.1602,92.1887,92.1128,92.1697,141141.0
2016-04-22 11:50:00,97.2,97.26,97.16,97.23,126656.0,92.1697,92.2266,92.1318,92.1982,126656.0
2016-04-22 12:00:00,97.25,97.26,97.12,97.18,113293.0,92.2171,92.2266,92.0939,92.1508,113293.0
2016-04-22 12:10:00,97.18,97.26,96.99,97.05,99510.0,92.1508,92.2266,91.9706,92.0275,99510.0
2016-04-22 12:20:00,97.06,97.06,96.87,96.95,92564.0,92.037,92.037,91.8568,91.9327,92564.0
2016-04-22 12:30:00,96.94,97.01,96.93,96.98,85199.0,91.9232,91.9896,91.9137,91.9611,85199.0
2016-04-22 12:40:00,96.98,97.18,96.97,97.06,52033.0,91.9611,92.1508,91.9516,92.037,52033.0
2016-04-22 12:50:00,97.05,97.16,97.04,97.1,67740.0,92.0275,92.1318,92.018,92.0749,67740.0
2016-04-22 13:00:00,97.11,97.18,97.04,97.11,115662.0,92.0844,92.1508,92.018,92.0844,115662.0
2016-04-22 13:10:00,97.11,97.24,97.08,97.24,103747.0,92.0844,92.2077,92.0559,92.2077,103747.0
2016-04-22 13:20:00,97.25,97.25,97.12,97.19,61712.0,92.2171,92.2171,92.0939,92.1602,61712.0
2016-04-22 13:30:00,97.18,97.29,97.15,97.19,76489.0,92.1508,92.2551,92.1223,92.1602,76489.0
2016-04-22 13:40:00,97.18,97.44,97.17,97.31,123867.0,92.1508,92.3973,92.1413,92.274,123867.0
2016-04-22 13:50:00,97.31,97.35,97.19,97.29,103564.0,92.274,92.312,92.1602,92.2551,103564.0
2016-04-22 14:00:00,97.3,97.31,97.2,97.28,84356.0,92.2646,92.274,92.1697,92.2456,84356.0
2016-04-22 14:10:00,97.28,97.31,97.24,97.29,117533.0,92.2456,92.274,92.2077,92.2551,117533.0
2016-04-22 14:20:00,97.29,97.56,97.28,97.52,295041.0,92.2551,92.5111,92.2456,92.4732,295041.0
2016-04-22 14:30:00,97.51,97.56,97.45,97.47,67912.0,92.4637,92.5111,92.4068,92.4258,67912.0
2016-04-22 14:40:00,97.47,97.55,97.46,97.52,88864.0,92.4258,92.5016,92.4163,92.4732,88864.0
2016-04-22 14:50:00,97.51,97.64,97.47,97.63,131261.0,92.4637,92.587,92.4258,92.5775,131261.0
2016-04-22 15:00:00,97.63,97.65,97.44,97.45,95348.0,92.5775,92.5964,92.3973,92.4068,95348.0
2016-04-22 15:10:00,97.45,97.56,97.4,97.48,115761.0,92.4068,92.5111,92.3594,92.4352,115761.0
2016-04-22 15:20:00,97.48,97.52,97.33,97.5,116026.0,92.4352,92.4732,92.293,92.4542,116026.0
2016-04-22 15:30:00,97.5,97.52,97.43,97.47,97237.0,92.4542,92.4732,92.3878,92.4258,97237.0
2016-04-22 15:40:00,97.47,97.5,97.37,97.4,184948.0,92.4258,92.4542,92.3309,92.3594,184948.0
2016-04-22 15:50:00,97.41,97.52,97.35,97.49,306710.0,92.3689,92.4732,92.312,92.4447,306710.0
2016-04-25 09:30:00,96.79,97.32,96.54,97.29,109072.0,91.7809,92.2835,91.5439,92.2551,109072.0
2016-04-25 09:40:00,97.29,97.29,97.06,97.08,48587.0,92.2551,92.2551,92.037,92.0559,48587.0
2016-04-25 09:50:00,97.08,97.11,96.93,96.93,56178.0,92.0559,92.0844,91.9137,91.9137,56178.0
2016-04-25 10:00:00,96.93,97.05,96.74,96.8,104633.0,91.9137,92.0275,91.7335,91.7904,104633.0
2016-04-25 10:10:00,96.81,96.88,96.68,96.69,55650.0,91.7999,91.8663,91.6766,91.6861,55650.0
2016-04-25 10:20:00,96.68,96.8,96.59,96.69,62527.0,91.6766,91.7904,91.5913,91.6861,62527.0
2016-04-25 10:30:00,96.71,96.88,96.59,96.8,92136.0,91.7051,91.8663,91.5913,91.7904,92136.0
2016-04-25 10:40:00,96.8,97.01,96.74,97.0,77344.0,91.7904,91.9896,91.7335,91.9801,77344.0
2016-04-25 10:50:00,97.01,97.03,96.86,96.91,75276.0,91.9896,92.0085,91.8473,91.8947,75276.0
2016-04-25 11:00:00,96.9,96.99,96.77,96.81,49870.0,91.8853,91.9706,91.762,91.7999,49870.0
2016-04-25 11:10:00,96.82,97.02,96.82,96.98,54064.0,91.8094,91.999,91.8094,91.9611,54064.0
2016-04-25 11:20:00,97.0,97.12,96.99,97.02,49348.0,91.9801,92.0939,91.9706,91.999,49348.0
2016-04-25 11:30:00,97.02,97.04,96.87,96.89,83764.0,91.999,92.018,91.8568,91.8758,83764.0
2016-04-25 11:40:00,96.89,97.02,96.88,96.96,33266.0,91.8758,91.999,91.8663,91.9421,33266.0
2016-04-25 11:50:00,96.95,97.08,96.93,97.01,39344.0,91.9327,92.0559,91.9137,91.9896,39344.0
2016-04-25 12:00:00,97.02,97.07,96.98,97.04,29702.0,91.999,92.0465,91.9611,92.018,29702.0
2016-04-25 12:10:00,97.05,97.06,96.97,97.03,36571.0,92.0275,92.037,91.9516,92.0085,36571.0
2016-04-25 12:20:00,97.03,97.05,96.86,96.9,39747.0,92.0085,92.0275,91.8473,91.8853,39747.0
2016-04-25 12:30:00,96.9,96.9,96.72,96.75,59704.0,91.8853,91.8853,91.7146,91.743,59704.0
2016-04-25 12:40:00,96.75,96.85,96.7,96.83,31772.0,91.743,91.8378,91.6956,91.8189,31772.0
2016-04-25 12:50:00,96.84,97.07,96.83,97.04,58059.0,91.8284,92.0465,91.8189,92.018,58059.0
2016-04-25 13:00:00,97.04,97.06,96.97,97.04,43997.0,92.018,92.037,91.9516,92.018,43997.0
2016-04-25 13:10:00,97.03,97.09,97.02,97.05,48971.0,92.0085,92.0654,91.999,92.0275,48971.0
2016-04-25 13:20:00,97.05,97.1,96.95,96.96,49266.0,92.0275,92.0749,91.9327,91.9421,49266.0
2016-04-25 13:30:00,96.95,97.01,96.9,96.99,63612.0,91.9327,91.9896,91.8853,91.9706,63612.0
2016-04-25 13:40:00,97.0,97.05,96.92,96.95,64205.0,91.9801,92.0275,91.9042,91.9327,64205.0
2016-04-25 13:50:00,96.96,96.97,96.87,96.87,67326.0,91.9421,91.9516,91.8568,91.8568,67326.0
2016-04-25 14:00:00,96.87,96.95,96.71,96.76,66683.0,91.8568,91.9327,91.7051,91.7525,66683.0
2016-04-25 14:10:00,96.76,96.78,96.7,96.7,44708.0,91.7525,91.7715,91.6956,91.6956,44708.0
2016-04-25 14:20:00,96.7,96.76,96.69,96.74,75355.0,91.6956,91.7525,91.6861,91.7335,75355.0
2016-04-25 14:30:00,96.75,96.77,96.7,96.72,57273.0,91.743,91.762,91.6956,91.7146,57273.0
2016-04-25 14:40:00,96.72,96.77,96.66,96.66,45785.0,91.7146,91.762,91.6577,91.6577,45785.0
2016-04-25 14:50:00,96.65,96.79,96.65,96.76,59464.0,91.6482,91.7809,91.6482,91.7525,59464.0
2016-04-25 15:00:00,96.77,96.77,96.68,96.7,65414.0,91.762,91.762,91.6766,91.6956,65414.0
2016-04-25 15:10:00,96.7,96.78,96.68,96.73,59877.0,91.6956,91.7715,91.6766,91.724,59877.0
2016-04-25 15:20:00,96.74,96.75,96.67,96.71,52569.0,91.7335,91.743,91.6672,91.7051,52569.0
2016-04-25 15:30:00,96.71,96.86,96.66,96.86,69132.0,91.7051,91.8473,91.6577,91.8473,69132.0
2016-04-25 15:40:00,96.86,96.89,96.8,96.89,86217.0,91.8473,91.8758,91.7904,91.8758,86217.0
2016-04-25 15:50:00,96.89,96.96,96.8,96.94,293405.0,91.8758,91.9421,91.7904,91.9232,293405.0
2016-04-26 09:30:00,97.16,97.34,97.11,97.15,98573.0,92.1318,92.3025,92.0844,92.1223,98573.0
2016-04-26 09:40:00,97.17,97.4,97.13,97.37,111905.0,92.1413,92.3594,92.1033,92.3309,111905.0
2016-04-26 09:50:00,97.37,97.61,97.25,97.51,92140.0,92.3309,92.5585,92.2171,92.4637,92140.0
2016-04-26 10:00:00,97.51,97.56,97.26,97.26,88910.0,92.4637,92.5111,92.2266,92.2266,88910.0
2016-04-26 10:10:00,97.27,97.42,97.27,97.35,63956.0,92.2361,92.3783,92.2361,92.312,63956.0
2016-04-26 10:20:00,97.34,97.39,97.03,97.04,49782.0,92.3025,92.3499,92.0085,92.018,49782.0
2016-04-26 10:30:00,97.02,97.06,96.86,96.86,71246.0,91.999,92.037,91.8473,91.8473,71246.0
2016-04-26 10:40:00,96.85,96.97,96.82,96.85,63732.0,91.8378,91.9516,91.8094,91.8378,63732.0
2016-04-26 10:50:00,96.85,96.85,96.76,96.78,50316.0,91.8378,91.8378,91.7525,91.7715,50316.0
2016-04-26 11:00:00,96.79,96.95,96.73,96.91,66454.0,91.7809,91.9327,91.724,91.8947,66454.0
2016-04-26 11:10:00,96.92,97.14,96.92,97.07,48380.0,91.9042,92.1128,91.9042,92.0465,48380.0
2016-04-26 11:20:00,97.09,97.24,97.09,97.17,57063.0,92.0654,92.2077,92.0654,92.1413,57063.0
2016-04-26 11:30:00,97.18,97.19,97.09,97.12,42236.0,92.1508,92.1602,92.0654,92.0939,42236.0
2016-04-26 11:40:00,97.12,97.17,97.05,97.13,51334.0,92.0939,92.1413,92.0275,92.1033,51334.0
2016-04-26 11:50:00,97.14,97.2,97.11,97.18,73701.0,92.1128,92.1697,92.0844,92.1508,73701.0
2016-04-26 12:00:00,97.19,97.27,97.15,97.24,73334.0,92.1602,92.2361,92.1223,92.2077,73334.0
2016-04-26 12:10:00,97.24,97.36,97.24,97.36,80621.0,92.2077,92.3214,92.2077,92.3214,80621.0
2016-04-26 12:20:00,97.36,97.38,97.26,97.28,28487.0,92.3214,92.3404,92.2266,92.2456,28487.0
2016-04-26 12:30:00,97.29,97.33,97.22,97.22,31623.0,92.2551,92.293,92.1887,92.1887,31623.0
2016-04-26 12:40:00,97.22,97.24,97.19,97.23,17610.0,92.1887,92.2077,92.1602,92.1982,17610.0
2016-04-26 12:50:00,97.24,97.25,97.1,97.11,27386.0,92.2077,92.2171,92.0749,92.0844,27386.0
2016-04-26 13:00:00,97.12,97.13,96.97,97.0,33750.0,92.0939,92.1033,91.9516,91.9801,33750.0
2016-04-26 13:10:00,97.0,97.11,97.0,97.08,31828.0,91.9801,92.0844,91.9801,92.0559,31828.0
2016-04-26 13:20:00,97.09,97.13,97.08,97.1,23671.0,92.0654,92.1033,92.0559,92.0749,23671.0
2016-04-26 13:30:00,97.1,97.14,96.89,96.9,45055.0,92.0749,92.1128,91.8758,91.8853,45055.0
2016-04-26 13:40:00,96.89,97.0,96.8,96.92,36847.0,91.8758,91.9801,91.7904,91.9042,36847.0
2016-04-26 13:50:00,96.92,97.03,96.89,97.03,42437.0,91.9042,92.0085,91.8758,92.0085,42437.0
2016-04-26 14:00:00,97.04,97.11,96.97,96.97,49087.0,92.018,92.0844,91.9516,91.9516,49087.0
2016-04-26 14:10:00,96.96,97.15,96.96,97.12,47362.0,91.9421,92.1223,91.9421,92.0939,47362.0
2016-04-26 14:20:00,97.12,97.15,96.97,96.97,56898.0,92.0939,92.1223,91.9516,91.9516,56898.0
2016-04-26 14:30:00,96.96,97.14,96.94,97.14,44553.0,91.9421,92.1128,91.9232,92.1128,44553.0
2016-04-26 14:40:00,97.14,97.2,97.06,97.17,75560.0,92.1128,92.1697,92.037,92.1413,75560.0
2016-04-26 14:50:00,97.16,97.17,97.05,97.08,39191.0,92.1318,92.1413,92.0275,92.0559,39191.0
2016-04-26 15:00:00,97.08,97.2,97.08,97.12,57432.0,92.0559,92.1697,92.0559,92.0939,57432.0
2016-04-26 15:10:00,97.12,97.15,97.07,97.08,69548.0,92.0939,92.1223,92.0465,92.0559,69548.0
2016-04-26 15:20:00,97.08,97.15,96.95,97.14,104205.0,92.0559,92.1223,91.9327,92.1128,104205.0
2016-04-26 15:30:00,97.14,97.26,97.12,97.21,94413.0,92.1128,92.2266,92.0939,92.1792,94413.0
2016-04-26 15:40:00,97.21,97.28,97.19,97.23,115105.0,92.1792,92.2456,92.1602,92.1982,115105.0
2016-04-26 15:50:00,97.24,97.26,97.15,97.23,189741.0,92.2077,92.2266,92.1223,92.1982,189741.0
2016-04-27 09:30:00,97.24,97.98,97.18,97.87,152257.0,92.2077,92.9094,92.1508,92.8051,152257.0
2016-04-27 09:40:00,97.89,98.09,97.86,97.95,148398.0,92.824,93.0137,92.7956,92.8809,148398.0
2016-04-27 09:50:00,97.96,97.97,97.31,97.44,130112.0,92.8904,92.8999,92.274,92.3973,130112.0
2016-04-27 10:00:00,97.45,97.71,97.22,97.32,96203.0,92.4068,92.6533,92.1887,92.2835,96203.0
2016-04-27 10:10:00,97.31,97.32,96.87,96.97,117604.0,92.274,92.2835,91.8568,91.9516,117604.0
2016-04-27 10:20:00,96.98,97.07,96.55,96.71,164957.0,91.9611,92.0465,91.5534,91.7051,164957.0
2016-04-27 10:30:00,96.7,96.96,96.57,96.85,125219.0,91.6956,91.9421,91.5723,91.8378,125219.0
2016-04-27 10:40:00,96.86,97.0,96.72,96.98,73456.0,91.8473,91.9801,91.7146,91.9611,73456.0
2016-04-27 10:50:00,96.99,97.08,96.83,96.84,73161.0,91.9706,92.0559,91.8189,91.8284,73161.0
2016-04-27 11:00:00,96.82,97.12,96.81,96.98,101712.0,91.8094,92.0939,91.7999,91.9611,101712.0
2016-04-27 11:10:00,96.97,96.97,96.81,96.84,84668.0,91.9516,91.9516,91.7999,91.8284,84668.0
2016-04-27 11:20:00,96.83,96.83,96.65,96.67,130218.0,91.8189,91.8189,91.6482,91.6672,130218.0
2016-04-27 11:30:00,96.65,97.02,96.65,96.97,96219.0,91.6482,91.999,91.6482,91.9516,96219.0
2016-04-27 11:40:00,96.99,97.15,96.96,97.15,65933.0,91.9706,92.1223,91.9421,92.1223,65933.0
2016-04-27 11:50:00,97.14,97.3,97.12,97.25,64113.0,92.1128,92.2646,92.0939,92.2171,64113.0
2016-04-27 12:00:00,97.24,97.29,97.23,97.28,53954.0,92.2077,92.2551,92.1982,92.2456,53954.0
2016-04-27 12:10:00,97.28,97.3,97.17,97.23,46747.0,92.2456,92.2646,92.1413,92.1982,46747.0
2016-04-27 12:20:00,97.21,97.43,97.2,97.41,58948.0,92.1792,92.3878,92.1697,92.3689,58948.0
2016-04-27 12:30:00,97.4,97.4,97.23,97.3,62996.0,92.3594,92.3594,92.1982,92.2646,62996.0
2016-04-27 12:40:00,97.29,97.35,97.23,97.31,63116.0,92.2551,92.312,92.1982,92.274,63116.0
2016-04-27 12:50:00,97.3,97.47,97.25,97.46,213471.0,92.2646,92.4258,92.2171,92.4163,213471.0
2016-04-27 13:00:00,97.45,97.55,97.4,97.52,90068.0,92.4068,92.5016,92.3594,92.4732,90068.0
2016-04-27 13:10:00,97.52,97.63,97.44,97.58,76531.0,92.4732,92.5775,92.3973,92.5301,76531.0
2016-04-27 13:20:00,97.57,97.57,97.37,97.5,43808.0,92.5206,92.5206,92.3309,92.4542,43808.0
2016-04-27 13:30:00,97.5,97.62,97.47,97.53,69891.0,92.4542,92.568,92.4258,92.4826,69891.0
2016-04-27 13:40:00,97.53,97.59,97.44,97.55,72455.0,92.4826,92.5395,92.3973,92.5016,72455.0
2016-04-27 13:50:00,97.56,97.6,97.36,97.38,45839.0,92.5111,92.549,92.3214,92.3404,45839.0
2016-04-27 14:00:00,97.36,98.05,97.24,98.04,123112.0,92.3214,92.9757,92.2077,92.9663,123112.0
2016-04-27 14:10:00,98.03,98.08,97.84,98.02,129251.0,92.9568,93.0042,92.7766,92.9473,129251.0
2016-04-27 14:20:00,98.02,98.11,97.9,97.96,98169.0,92.9473,93.0326,92.8335,92.8904,98169.0
2016-04-27 14:30:00,97.98,98.01,97.74,97.86,98235.0,92.9094,92.9378,92.6818,92.7956,98235.0
2016-04-27 14:40:00,97.86,98.09,97.81,97.99,132001.0,92.7956,93.0137,92.7482,92.9188,132001.0
2016-04-27 14:50:00,97.98,98.23,97.94,98.2,139678.0,92.9094,93.1464,92.8714,93.118,139678.0
2016-04-27 15:00:00,98.2,98.45,98.14,98.39,207366.0,93.118,93.355,93.0611,93.2981,207366.0
2016-04-27 15:10:00,98.39,98.6,98.32,98.6,156576.0,93.2981,93.4973,93.2318,93.4973,156576.0
2016-04-27 15:20:00,98.59,98.61,98.29,98.33,192953.0,93.4878,93.5068,93.2033,93.2412,192953.0
2016-04-27 15:30:00,98.33,98.54,98.3,98.51,166176.0,93.2412,93.4404,93.2128,93.4119,166176.0
2016-04-27 15:40:00,98.51,98.58,98.33,98.44,230526.0,93.4119,93.4783,93.2412,93.3456,230526.0
2016-04-27 15:50:00,98.43,98.44,98.22,98.37,294914.0,93.3361,93.3456,93.1369,93.2792,294914.0
2016-04-28 09:30:00,97.94,99.9,97.79,99.87,399721.0,92.8714,94.73,92.7292,94.7015,399721.0
2016-04-28 09:40:00,99.84,100.0,99.23,99.54,246647.0,94.6731,94.8248,94.0947,94.3886,246647.0
2016-04-28 09:50:00,99.55,99.82,99.45,99.52,237722.0,94.3981,94.6541,94.3033,94.3697,237722.0
2016-04-28 10:00:00,99.52,99.55,98.72,98.72,112102.0,94.3697,94.3981,93.6111,93.6111,112102.0
2016-04-28 10:10:00,98.72,98.82,98.54,98.65,101254.0,93.6111,93.7059,93.4404,93.5447,101254.0
2016-04-28 10:20:00,98.63,98.99,98.61,98.76,194446.0,93.5257,93.8671,93.5068,93.649,194446.0
2016-04-28 10:30:00,98.77,98.82,98.47,98.58,89583.0,93.6585,93.7059,93.374,93.4783,89583.0
2016-04-28 10:40:00,98.57,98.89,98.53,98.87,79092.0,93.4688,93.7723,93.4309,93.7533,79092.0
2016-04-28 10:50:00,98.86,98.92,98.72,98.87,105001.0,93.7438,93.8007,93.6111,93.7533,105001.0
2016-04-28 11:00:00,98.87,98.91,98.75,98.81,49948.0,93.7533,93.7912,93.6395,93.6964,49948.0
2016-04-28 11:10:00,98.8,98.85,98.68,98.85,44627.0,93.6869,93.7343,93.5731,93.7343,44627.0
2016-04-28 11:20:00,98.85,99.33,98.84,99.27,85333.0,93.7343,94.1895,93.7249,94.1326,85333.0
2016-04-28 11:30:00,99.29,99.46,99.25,99.28,79992.0,94.1516,94.3128,94.1136,94.1421,79992.0
2016-04-28 11:40:00,99.28,99.29,99.13,99.22,81408.0,94.1421,94.1516,93.9998,94.0852,81408.0
2016-04-28 11:50:00,99.24,99.39,99.23,99.31,65967.0,94.1042,94.2464,94.0947,94.1705,65967.0
2016-04-28 12:00:00,99.31,99.32,99.06,99.09,108702.0,94.1705,94.18,93.9335,93.9619,108702.0
2016-04-28 12:10:00,99.09,99.15,98.91,98.91,76476.0,93.9619,94.0188,93.7912,93.7912,76476.0
2016-04-28 12:20:00,98.9,98.93,98.73,98.81,80712.0,93.7817,93.8102,93.6205,93.6964,80712.0
2016-04-28 12:30:00,98.8,98.98,98.76,98.79,89146.0,93.6869,93.8576,93.649,93.6774,89146.0
2016-04-28 12:40:00,98.8,98.87,98.78,98.8,42425.0,93.6869,93.7533,93.668,93.6869,42425.0
2016-04-28 12:50:00,98.79,98.86,98.73,98.77,85207.0,93.6774,93.7438,93.6205,93.6585,85207.0
2016-04-28 13:00:00,98.78,98.81,98.43,98.43,208643.0,93.668,93.6964,93.3361,93.3361,208643.0
2016-04-28 13:10:00,98.44,98.48,98.32,98.37,61745.0,93.3456,93.3835,93.2318,93.2792,61745.0
2016-04-28 13:20:00,98.36,98.43,98.27,98.3,84070.0,93.2697,93.3361,93.1844,93.2128,84070.0
2016-04-28 13:30:00,98.3,98.4,98.27,98.4,85353.0,93.2128,93.3076,93.1844,93.3076,85353.0
2016-04-28 13:40:00,98.41,98.41,98.18,98.2,63894.0,93.3171,93.3171,93.099,93.118,63894.0
2016-04-28 13:50:00,98.21,98.24,98.08,98.08,53873.0,93.1275,93.1559,93.0042,93.0042,53873.0
2016-04-28 14:00:00,98.09,98.12,98.0,98.09,93642.0,93.0137,93.0421,92.9283,93.0137,93642.0
2016-04-28 14:10:00,98.1,98.17,97.91,97.91,86645.0,93.0231,93.0895,92.843,92.843,86645.0
2016-04-28 14:20:00,97.91,97.94,97.81,97.83,150336.0,92.843,92.8714,92.7482,92.7671,150336.0
2016-04-28 14:30:00,97.83,97.86,97.52,97.55,166776.0,92.7671,92.7956,92.4732,92.5016,166776.0
2016-04-28 14:40:00,97.55,97.57,97.36,97.43,114067.0,92.5016,92.5206,92.3214,92.3878,114067.0
2016-04-28 14:50:00,97.43,97.47,97.23,97.4,127337.0,92.3878,92.4258,92.1982,92.3594,127337.0
2016-04-28 15:00:00,97.4,97.49,97.37,97.4,128864.0,92.3594,92.4447,92.3309,92.3594,128864.0
2016-04-28 15:10:00,97.39,97.39,97.03,97.07,164195.0,92.3499,92.3499,92.0085,92.0465,164195.0
2016-04-28 15:20:00,97.07,97.13,96.73,96.75,230386.0,92.0465,92.1033,91.724,91.743,230386.0
2016-04-28 15:30:00,96.76,97.27,96.76,97.19,225856.0,91.7525,92.2361,91.7525,92.1602,225856.0
2016-04-28 15:40:00,97.19,97.38,97.14,97.14,288146.0,92.1602,92.3404,92.1128,92.1128,288146.0
2016-04-28 15:50:00,97.13,97.25,96.95,97.25,471822.0,92.1033,92.2171,91.9327,92.2171,471822.0
2016-04-29 09:30:00,96.83,97.66,96.76,96.92,153231.0,91.8189,92.6059,91.7525,91.9042,153231.0
2016-04-29 09:40:00,96.9,97.29,96.59,96.74,113422.0,91.8853,92.2551,91.5913,91.7335,113422.0
2016-04-29 09:50:00,96.73,96.85,96.64,96.83,100827.0,91.724,91.8378,91.6387,91.8189,100827.0
2016-04-29 10:00:00,96.85,96.86,96.27,96.4,147539.0,91.8378,91.8473,91.2879,91.4111,147539.0
2016-04-29 10:10:00,96.4,96.73,96.38,96.49,114695.0,91.4111,91.724,91.3922,91.4965,114695.0
2016-04-29 10:20:00,96.49,96.84,96.47,96.8,86163.0,91.4965,91.8284,91.4775,91.7904,86163.0
2016-04-29 10:30:00,96.79,96.82,96.57,96.74,117144.0,91.7809,91.8094,91.5723,91.7335,117144.0
2016-04-29 10:40:00,96.75,96.87,96.48,96.51,150762.0,91.743,91.8568,91.487,91.5154,150762.0
2016-04-29 10:50:00,96.51,96.68,96.41,96.61,107734.0,91.5154,91.6766,91.4206,91.6103,107734.0
2016-04-29 11:00:00,96.61,96.66,96.44,96.61,69783.0,91.6103,91.6577,91.4491,91.6103,69783.0
2016-04-29 11:10:00,96.6,96.65,96.39,96.41,77328.0,91.6008,91.6482,91.4016,91.4206,77328.0
2016-04-29 11:20:00,96.4,96.53,96.3,96.48,75081.0,91.4111,91.5344,91.3163,91.487,75081.0
2016-04-29 11:30:00,96.49,96.52,96.19,96.32,159940.0,91.4965,91.5249,91.212,91.3353,159940.0
2016-04-29 11:40:00,96.32,96.42,96.25,96.4,97641.0,91.3353,91.4301,91.2689,91.4111,97641.0
2016-04-29 11:50:00,96.39,96.49,96.22,96.28,112370.0,91.4016,91.4965,91.2404,91.2973,112370.0
2016-04-29 12:00:00,96.27,96.29,96.16,96.23,99613.0,91.2879,91.3068,91.1835,91.2499,99613.0
2016-04-29 12:10:00,96.22,96.31,96.07,96.3,97570.0,91.2404,91.3258,91.0982,91.3163,97570.0
2016-04-29 12:20:00,96.3,96.32,96.2,96.28,92111.0,91.3163,91.3353,91.2215,91.2973,92111.0
2016-04-29 12:30:00,96.28,96.5,96.24,96.42,90485.0,91.2973,91.506,91.2594,91.4301,90485.0
2016-04-29 12:40:00,96.44,96.49,96.36,96.48,61328.0,91.4491,91.4965,91.3732,91.487,61328.0
2016-04-29 12:50:00,96.47,96.51,96.2,96.24,64215.0,91.4775,91.5154,91.2215,91.2594,64215.0
2016-04-29 13:00:00,96.24,96.32,96.19,96.24,78798.0,91.2594,91.3353,91.212,91.2594,78798.0
2016-04-29 13:10:00,96.23,96.45,96.2,96.45,59814.0,91.2499,91.4585,91.2215,91.4585,59814.0
2016-04-29 13:20:00,96.45,96.57,96.4,96.54,69180.0,91.4585,91.5723,91.4111,91.5439,69180.0
2016-04-29 13:30:00,96.54,96.57,96.42,96.49,49263.0,91.5439,91.5723,91.4301,91.4965,49263.0
2016-04-29 13:40:00,96.48,96.48,96.25,96.25,67177.0,91.487,91.487,91.2689,91.2689,67177.0
2016-04-29 13:50:00,96.25,96.3,96.08,96.1,82666.0,91.2689,91.3163,91.1077,91.1267,82666.0
2016-04-29 14:00:00,96.09,96.36,96.09,96.26,81513.0,91.1172,91.3732,91.1172,91.2784,81513.0
2016-04-29 14:10:00,96.26,96.41,96.18,96.39,104026.0,91.2784,91.4206,91.2025,91.4016,104026.0
2016-04-29 14:20:00,96.4,96.51,96.3,96.46,138943.0,91.4111,91.5154,91.3163,91.468,138943.0
2016-04-29 14:30:00,96.46,96.46,96.32,96.32,83945.0,91.468,91.468,91.3353,91.3353,83945.0
2016-04-29 14:40:00,96.31,96.61,96.31,96.58,94149.0,91.3258,91.6103,91.3258,91.5818,94149.0
2016-04-29 14:50:00,96.58,96.58,96.42,96.48,87231.0,91.5818,91.5818,91.4301,91.487,87231.0
2016-04-29 15:00:00,96.49,96.67,96.45,96.6,80954.0,91.4965,91.6672,91.4585,91.6008,80954.0
2016-04-29 15:10:00,96.6,96.85,96.57,96.8,117200.0,91.6008,91.8378,91.5723,91.7904,117200.0
2016-04-29 15:20:00,96.8,96.91,96.72,96.74,119608.0,91.7904,91.8947,91.7146,91.7335,119608.0
2016-04-29 15:30:00,96.75,97.06,96.73,96.92,124943.0,91.743,92.037,91.724,91.9042,124943.0
2016-04-29 15:40:00,96.93,97.34,96.93,97.02,235070.0,91.9137,92.3025,91.9137,91.999,235070.0
2016-04-29 15:50:00,97.01,97.14,96.92,97.01,388906.0,91.9896,92.1128,91.9042,91.9896,388906.0
2016-05-02 09:30:00,97.15,97.33,96.79,97.2,94830.0,92.1223,92.293,91.7809,92.1697,94830.0
2016-05-02 09:40:00,97.24,97.5,96.76,96.76,79229.0,92.2077,92.4542,91.7525,91.7525,79229.0
2016-05-02 09:50:00,96.76,96.96,96.49,96.66,81961.0,91.7525,91.9421,91.4965,91.6577,81961.0
2016-05-02 10:00:00,96.65,96.93,96.54,96.87,80138.0,91.6482,91.9137,91.5439,91.8568,80138.0
2016-05-02 10:10:00,96.88,97.39,96.88,97.28,130742.0,91.8663,92.3499,91.8663,92.2456,130742.0
2016-05-02 10:20:00,97.27,97.33,97.12,97.16,65256.0,92.2361,92.293,92.0939,92.1318,65256.0
2016-05-02 10:30:00,97.16,97.34,96.98,96.98,77080.0,92.1318,92.3025,91.9611,91.9611,77080.0
2016-05-02 10:40:00,96.96,97.16,96.95,97.16,72361.0,91.9421,92.1318,91.9327,92.1318,72361.0
2016-05-02 10:50:00,97.15,97.17,96.85,96.9,64560.0,92.1223,92.1413,91.8378,91.8853,64560.0
2016-05-02 11:00:00,96.93,97.0,96.91,96.99,59007.0,91.9137,91.9801,91.8947,91.9706,59007.0
2016-05-02 11:10:00,96.98,97.14,96.89,97.14,89702.0,91.9611,92.1128,91.8758,92.1128,89702.0
2016-05-02 11:20:00,97.15,97.16,96.87,97.01,76393.0,92.1223,92.1318,91.8568,91.9896,76393.0
2016-05-02 11:30:00,97.01,97.1,96.98,97.0,75099.0,91.9896,92.0749,91.9611,91.9801,75099.0
2016-05-02 11:40:00,97.0,97.06,96.94,97.05,75833.0,91.9801,92.037,91.9232,92.0275,75833.0
2016-05-02 11:50:00,97.04,97.17,96.96,97.02,78064.0,92.018,92.1413,91.9421,91.999,78064.0
2016-05-02 12:00:00,97.0,97.07,96.94,97.03,58263.0,91.9801,92.0465,91.9232,92.0085,58263.0
2016-05-02 12:10:00,97.01,97.06,96.96,97.01,43188.0,91.9896,92.037,91.9421,91.9896,43188.0
2016-05-02 12:20:00,97.01,97.09,96.96,97.0,83584.0,91.9896,92.0654,91.9421,91.9801,83584.0
2016-05-02 12:30:00,97.0,97.09,96.99,97.02,50674.0,91.9801,92.0654,91.9706,91.999,50674.0
2016-05-02 12:40:00,97.02,97.21,96.98,97.15,81533.0,91.999,92.1792,91.9611,92.1223,81533.0
2016-05-02 12:50:00,97.14,97.19,97.08,97.17,81177.0,92.1128,92.1602,92.0559,92.1413,81177.0
2016-05-02 13:00:00,97.17,97.17,96.98,96.98,64382.0,92.1413,92.1413,91.9611,91.9611,64382.0
2016-05-02 13:10:00,96.98,97.31,96.97,97.31,35785.0,91.9611,92.274,91.9516,92.274,35785.0
2016-05-02 13:20:00,97.32,97.4,97.28,97.37,40699.0,92.2835,92.3594,92.2456,92.3309,40699.0
2016-05-02 13:30:00,97.39,97.44,97.34,97.42,73049.0,92.3499,92.3973,92.3025,92.3783,73049.0
2016-05-02 13:40:00,97.42,97.45,97.32,97.43,98079.0,92.3783,92.4068,92.2835,92.3878,98079.0
2016-05-02 13:50:00,97.44,97.44,97.35,97.41,42238.0,92.3973,92.3973,92.312,92.3689,42238.0
2016-05-02 14:00:00,97.41,97.53,97.38,97.51,66606.0,92.3689,92.4826,92.3404,92.4637,66606.0
2016-05-02 14:10:00,97.51,97.62,97.49,97.55,64104.0,92.4637,92.568,92.4447,92.5016,64104.0
2016-05-02 14:20:00,97.53,97.67,97.53,97.66,46039.0,92.4826,92.6154,92.4826,92.6059,46039.0
2016-05-02 14:30:00,97.64,97.64,97.56,97.61,58198.0,92.587,92.587,92.5111,92.5585,58198.0
2016-05-02 14:40:00,97.61,97.74,97.59,97.73,69556.0,92.5585,92.6818,92.5395,92.6723,69556.0
2016-05-02 14:50:00,97.73,97.85,97.71,97.8,79202.0,92.6723,92.7861,92.6533,92.7387,79202.0
2016-05-02 15:00:00,97.79,97.87,97.76,97.85,88081.0,92.7292,92.8051,92.7007,92.7861,88081.0
2016-05-02 15:10:00,97.85,97.92,97.84,97.85,95569.0,92.7861,92.8525,92.7766,92.7861,95569.0
2016-05-02 15:20:00,97.84,97.93,97.8,97.87,115406.0,92.7766,92.8619,92.7387,92.8051,115406.0
2016-05-02 15:30:00,97.87,97.89,97.77,97.85,135197.0,92.8051,92.824,92.7102,92.7861,135197.0
2016-05-02 15:40:00,97.85,97.94,97.82,97.83,171314.0,92.7861,92.8714,92.7576,92.7671,171314.0
2016-05-02 15:50:00,97.82,97.84,97.66,97.76,275256.0,92.7576,92.7766,92.6059,92.7007,275256.0
2016-05-03 09:30:00,96.73,97.54,96.66,97.36,136309.0,91.724,92.4921,91.6577,92.3214,136309.0
2016-05-03 09:40:00,97.38,97.38,96.76,96.76,109123.0,92.3404,92.3404,91.7525,91.7525,109123.0
2016-05-03 09:50:00,96.76,96.96,96.62,96.95,114364.0,91.7525,91.9421,91.6197,91.9327,114364.0
2016-05-03 10:00:00,96.94,96.94,96.43,96.48,117135.0,91.9232,91.9232,91.4396,91.487,117135.0
2016-05-03 10:10:00,96.47,96.52,96.28,96.41,107214.0,91.4775,91.5249,91.2973,91.4206,107214.0
2016-05-03 10:20:00,96.4,96.55,96.33,96.5,103281.0,91.4111,91.5534,91.3448,91.506,103281.0
2016-05-03 10:30:00,96.46,96.5,96.13,96.16,60115.0,91.468,91.506,91.1551,91.1835,60115.0
2016-05-03 10:40:00,96.16,96.31,96.12,96.28,76837.0,91.1835,91.3258,91.1456,91.2973,76837.0
2016-05-03 10:50:00,96.29,96.35,95.97,96.14,95013.0,91.3068,91.3637,91.0034,91.1646,95013.0
2016-05-03 11:00:00,96.15,96.4,96.12,96.37,64077.0,91.1741,91.4111,91.1456,91.3827,64077.0
2016-05-03 11:10:00,96.36,96.37,96.06,96.09,56239.0,91.3732,91.3827,91.0887,91.1172,56239.0
2016-05-03 11:20:00,96.07,96.1,96.0,96.0,40005.0,91.0982,91.1267,91.0318,91.0318,40005.0
2016-05-03 11:30:00,96.01,96.18,95.92,96.15,61863.0,91.0413,91.2025,90.956,91.1741,61863.0
2016-05-03 11:40:00,96.15,96.24,96.11,96.21,42462.0,91.1741,91.2594,91.1361,91.231,42462.0
2016-05-03 11:50:00,96.22,96.23,95.96,96.09,49341.0,91.2404,91.2499,90.9939,91.1172,49341.0
2016-05-03 12:00:00,96.1,96.2,96.07,96.09,40865.0,91.1267,91.2215,91.0982,91.1172,40865.0
2016-05-03 12:10:00,96.08,96.21,96.05,96.2,53802.0,91.1077,91.231,91.0792,91.2215,53802.0
2016-05-03 12:20:00,96.21,96.33,96.2,96.24,39038.0,91.231,91.3448,91.2215,91.2594,39038.0
2016-05-03 12:30:00,96.26,96.38,96.2,96.34,22565.0,91.2784,91.3922,91.2215,91.3542,22565.0
2016-05-03 12:40:00,96.35,96.41,96.29,96.34,23094.0,91.3637,91.4206,91.3068,91.3542,23094.0
2016-05-03 12:50:00,96.33,96.45,96.33,96.4,24792.0,91.3448,91.4585,91.3448,91.4111,24792.0
2016-05-03 13:00:00,96.4,96.5,96.31,96.5,29630.0,91.4111,91.506,91.3258,91.506,29630.0
2016-05-03 13:10:00,96.49,96.49,96.31,96.33,30307.0,91.4965,91.4965,91.3258,91.3448,30307.0
2016-05-03 13:20:00,96.32,96.51,96.3,96.42,61697.0,91.3353,91.5154,91.3163,91.4301,61697.0
2016-05-03 13:30:00,96.43,96.5,96.36,96.48,49211.0,91.4396,91.506,91.3732,91.487,49211.0
2016-05-03 13:40:00,96.5,96.54,96.42,96.47,57212.0,91.506,91.5439,91.4301,91.4775,57212.0
2016-05-03 13:50:00,96.48,96.51,96.42,96.48,51457.0,91.487,91.5154,91.4301,91.487,51457.0
2016-05-03 14:00:00,96.48,96.52,96.4,96.51,53676.0,91.487,91.5249,91.4111,91.5154,53676.0
2016-05-03 14:10:00,96.49,96.51,96.29,96.3,55064.0,91.4965,91.5154,91.3068,91.3163,55064.0
2016-05-03 14:20:00,96.31,96.43,96.26,96.41,35528.0,91.3258,91.4396,91.2784,91.4206,35528.0
2016-05-03 14:30:00,96.41,96.52,96.39,96.49,55617.0,91.4206,91.5249,91.4016,91.4965,55617.0
2016-05-03 14:40:00,96.49,96.49,96.28,96.3,45639.0,91.4965,91.4965,91.2973,91.3163,45639.0
2016-05-03 14:50:00,96.31,96.43,96.27,96.42,34522.0,91.3258,91.4396,91.2879,91.4301,34522.0
2016-05-03 15:00:00,96.43,96.46,96.37,96.46,49463.0,91.4396,91.468,91.3827,91.468,49463.0
2016-05-03 15:10:00,96.45,96.46,96.28,96.37,55254.0,91.4585,91.468,91.2973,91.3827,55254.0
2016-05-03 15:20:00,96.37,96.4,96.22,96.29,55515.0,91.3827,91.4111,91.2404,91.3068,55515.0
2016-05-03 15:30:00,96.29,96.38,96.15,96.23,101936.0,91.3068,91.3922,91.1741,91.2499,101936.0
2016-05-03 15:40:00,96.24,96.48,96.14,96.45,119276.0,91.2594,91.487,91.1646,91.4585,119276.0
2016-05-03 15:50:00,96.44,96.53,96.33,96.42,246585.0,91.4491,91.5344,91.3448,91.4301,246585.0
2016-05-04 09:30:00,95.72,96.09,95.32,95.51,183060.0,90.7663,91.1172,90.387,90.5672,183060.0
2016-05-04 09:40:00,95.49,95.73,95.32,95.71,56060.0,90.5482,90.7758,90.387,90.7568,56060.0
2016-05-04 09:50:00,95.69,95.8,95.53,95.65,101883.0,90.7379,90.8422,90.5862,90.6999,101883.0
2016-05-04 10:00:00,95.65,95.87,95.58,95.67,39573.0,90.6999,90.9086,90.6336,90.7189,39573.0
2016-05-04 10:10:00,95.67,95.98,95.57,95.65,61841.0,90.7189,91.0129,90.6241,90.6999,61841.0
2016-05-04 10:20:00,95.65,95.66,95.46,95.51,77586.0,90.6999,90.7094,90.5198,90.5672,77586.0
2016-05-04 10:30:00,95.48,95.74,95.45,95.7,63398.0,90.5387,90.7853,90.5103,90.7474,63398.0
2016-05-04 10:40:00,95.71,95.71,95.49,95.53,74474.0,90.7568,90.7568,90.5482,90.5862,74474.0
2016-05-04 10:50:00,95.54,95.55,95.33,95.35,79491.0,90.5956,90.6051,90.3965,90.4155,79491.0
2016-05-04 11:00:00,95.35,95.54,95.27,95.42,73963.0,90.4155,90.5956,90.3396,90.4818,73963.0
2016-05-04 11:10:00,95.42,95.48,95.33,95.38,30273.0,90.4818,90.5387,90.3965,90.4439,30273.0
2016-05-04 11:20:00,95.39,95.4,95.28,95.29,35034.0,90.4534,90.4629,90.3491,90.3586,35034.0
2016-05-04 11:30:00,95.29,95.51,95.23,95.48,38318.0,90.3586,90.5672,90.3017,90.5387,38318.0
2016-05-04 11:40:00,95.46,95.53,95.42,95.53,46987.0,90.5198,90.5862,90.4818,90.5862,46987.0
2016-05-04 11:50:00,95.52,95.56,95.47,95.53,45065.0,90.5767,90.6146,90.5293,90.5862,45065.0
2016-05-04 12:00:00,95.52,95.63,95.49,95.54,135709.0,90.5767,90.681,90.5482,90.5956,135709.0
2016-05-04 12:10:00,95.56,95.65,95.56,95.61,37886.0,90.6146,90.6999,90.6146,90.662,37886.0
2016-05-04 12:20:00,95.61,95.7,95.57,95.58,36005.0,90.662,90.7474,90.6241,90.6336,36005.0
2016-05-04 12:30:00,95.6,95.65,95.57,95.6,113901.0,90.6525,90.6999,90.6241,90.6525,113901.0
2016-05-04 12:40:00,95.59,95.61,95.51,95.61,56848.0,90.643,90.662,90.5672,90.662,56848.0
2016-05-04 12:50:00,95.61,95.64,95.56,95.57,39847.0,90.662,90.6905,90.6146,90.6241,39847.0
2016-05-04 13:00:00,95.56,95.68,95.54,95.63,42554.0,90.6146,90.7284,90.5956,90.681,42554.0
2016-05-04 13:10:00,95.63,95.86,95.58,95.86,52859.0,90.681,90.8991,90.6336,90.8991,52859.0
2016-05-04 13:20:00,95.85,96.0,95.81,95.97,90370.0,90.8896,91.0318,90.8517,91.0034,90370.0
2016-05-04 13:30:00,95.98,96.02,95.87,95.91,58125.0,91.0129,91.0508,90.9086,90.9465,58125.0
2016-05-04 13:40:00,95.9,95.99,95.84,95.92,47606.0,90.937,91.0223,90.8801,90.956,47606.0
2016-05-04 13:50:00,95.93,96.02,95.79,95.83,55065.0,90.9655,91.0508,90.8327,90.8706,55065.0
2016-05-04 14:00:00,95.83,95.84,95.68,95.81,50566.0,90.8706,90.8801,90.7284,90.8517,50566.0
2016-05-04 14:10:00,95.8,95.92,95.74,95.92,60611.0,90.8422,90.956,90.7853,90.956,60611.0
2016-05-04 14:20:00,95.91,96.15,95.86,96.13,64277.0,90.9465,91.1741,90.8991,91.1551,64277.0
2016-05-04 14:30:00,96.12,96.18,96.07,96.15,43117.0,91.1456,91.2025,91.0982,91.1741,43117.0
2016-05-04 14:40:00,96.15,96.17,96.03,96.1,31548.0,91.1741,91.193,91.0603,91.1267,31548.0
2016-05-04 14:50:00,96.1,96.13,96.02,96.11,32483.0,91.1267,91.1551,91.0508,91.1361,32483.0
2016-05-04 15:00:00,96.11,96.12,95.96,96.07,60366.0,91.1361,91.1456,90.9939,91.0982,60366.0
2016-05-04 15:10:00,96.07,96.16,95.99,96.11,50258.0,91.0982,91.1835,91.0223,91.1361,50258.0
2016-05-04 15:20:00,96.12,96.2,96.07,96.13,53569.0,91.1456,91.2215,91.0982,91.1551,53569.0
2016-05-04 15:30:00,96.13,96.26,96.09,96.24,75723.0,91.1551,91.2784,91.1172,91.2594,75723.0
2016-05-04 15:40:00,96.24,96.39,96.2,96.36,114809.0,91.2594,91.4016,91.2215,91.3732,114809.0
2016-05-04 15:50:00,96.35,96.35,96.17,96.22,173045.0,91.3637,91.3637,91.193,91.2404,173045.0
2016-05-05 09:30:00,96.34,96.67,96.26,96.67,77669.0,91.3542,91.6672,91.2784,91.6672,77669.0
2016-05-05 09:40:00,96.63,96.68,96.37,96.55,133474.0,91.6292,91.6766,91.3827,91.5534,133474.0
2016-05-05 09:50:00,96.55,96.59,96.01,96.07,73296.0,91.5534,91.5913,91.0413,91.0982,73296.0
2016-05-05 10:00:00,96.06,96.42,96.03,96.4,56543.0,91.0887,91.4301,91.0603,91.4111,56543.0
2016-05-05 10:10:00,96.43,96.46,96.27,96.28,45970.0,91.4396,91.468,91.2879,91.2973,45970.0
2016-05-05 10:20:00,96.27,96.41,96.06,96.12,79016.0,91.2879,91.4206,91.0887,91.1456,79016.0
2016-05-05 10:30:00,96.12,96.32,96.05,96.24,68150.0,91.1456,91.3353,91.0792,91.2594,68150.0
2016-05-05 10:40:00,96.21,96.53,96.19,96.47,76523.0,91.231,91.5344,91.212,91.4775,76523.0
2016-05-05 10:50:00,96.46,96.59,96.4,96.51,50266.0,91.468,91.5913,91.4111,91.5154,50266.0
2016-05-05 11:00:00,96.51,96.55,96.38,96.43,47810.0,91.5154,91.5534,91.3922,91.4396,47810.0
2016-05-05 11:10:00,96.42,96.58,96.42,96.58,30803.0,91.4301,91.5818,91.4301,91.5818,30803.0
2016-05-05 11:20:00,96.58,96.58,96.27,96.38,35328.0,91.5818,91.5818,91.2879,91.3922,35328.0
2016-05-05 11:30:00,96.38,96.72,96.38,96.7,35251.0,91.3922,91.7146,91.3922,91.6956,35251.0
2016-05-05 11:40:00,96.72,96.83,96.68,96.81,38963.0,91.7146,91.8189,91.6766,91.7999,38963.0
2016-05-05 11:50:00,96.82,96.82,96.63,96.67,25181.0,91.8094,91.8094,91.6292,91.6672,25181.0
2016-05-05 12:00:00,96.65,96.68,96.55,96.56,24718.0,91.6482,91.6766,91.5534,91.5628,24718.0
2016-05-05 12:10:00,96.56,96.69,96.55,96.68,28955.0,91.5628,91.6861,91.5534,91.6766,28955.0
2016-05-05 12:20:00,96.67,96.68,96.56,96.61,28814.0,91.6672,91.6766,91.5628,91.6103,28814.0
2016-05-05 12:30:00,96.6,96.6,96.51,96.53,30024.0,91.6008,91.6008,91.5154,91.5344,30024.0
2016-05-05 12:40:00,96.53,96.63,96.46,96.51,47609.0,91.5344,91.6292,91.468,91.5154,47609.0
2016-05-05 12:50:00,96.5,96.53,96.41,96.41,26593.0,91.506,91.5344,91.4206,91.4206,26593.0
2016-05-05 13:00:00,96.4,96.45,96.36,96.4,39447.0,91.4111,91.4585,91.3732,91.4111,39447.0
2016-05-05 13:10:00,96.39,96.39,96.18,96.29,45513.0,91.4016,91.4016,91.2025,91.3068,45513.0
2016-05-05 13:20:00,96.3,96.3,96.15,96.19,29743.0,91.3163,91.3163,91.1741,91.212,29743.0
2016-05-05 13:30:00,96.19,96.26,96.15,96.2,37878.0,91.212,91.2784,91.1741,91.2215,37878.0
2016-05-05 13:40:00,96.2,96.26,96.14,96.14,41555.0,91.2215,91.2784,91.1646,91.1646,41555.0
2016-05-05 13:50:00,96.15,96.21,96.09,96.19,40700.0,91.1741,91.231,91.1172,91.212,40700.0
2016-05-05 14:00:00,96.18,96.22,96.12,96.2,51172.0,91.2025,91.2404,91.1456,91.2215,51172.0
2016-05-05 14:10:00,96.2,96.24,96.0,96.01,69762.0,91.2215,91.2594,91.0318,91.0413,69762.0
2016-05-05 14:20:00,96.01,96.27,96.01,96.22,53109.0,91.0413,91.2879,91.0413,91.2404,53109.0
2016-05-05 14:30:00,96.21,96.27,96.15,96.26,56663.0,91.231,91.2879,91.1741,91.2784,56663.0
2016-05-05 14:40:00,96.25,96.43,96.25,96.41,103042.0,91.2689,91.4396,91.2689,91.4206,103042.0
2016-05-05 14:50:00,96.4,96.44,96.12,96.12,71762.0,91.4111,91.4491,91.1456,91.1456,71762.0
2016-05-05 15:00:00,96.12,96.17,96.03,96.08,107190.0,91.1456,91.193,91.0603,91.1077,107190.0
2016-05-05 15:10:00,96.08,96.1,95.96,96.05,105246.0,91.1077,91.1267,90.9939,91.0792,105246.0
2016-05-05 15:20:00,96.05,96.16,96.02,96.12,53311.0,91.0792,91.1835,91.0508,91.1456,53311.0
2016-05-05 15:30:00,96.11,96.14,96.0,96.06,63739.0,91.1361,91.1646,91.0318,91.0887,63739.0
2016-05-05 15:40:00,96.06,96.18,96.04,96.07,108911.0,91.0887,91.2025,91.0698,91.0982,108911.0
2016-05-05 15:50:00,96.07,96.25,96.05,96.2,189913.0,91.0982,91.2689,91.0792,91.2215,189913.0
2016-05-06 09:30:00,95.8,96.18,95.79,96.03,58798.0,90.8422,91.2025,90.8327,91.0603,58798.0
2016-05-06 09:40:00,96.13,96.34,95.85,95.85,34452.0,91.1551,91.3542,90.8896,90.8896,34452.0
2016-05-06 09:50:00,95.87,95.98,95.74,95.81,41014.0,90.9086,91.0129,90.7853,90.8517,41014.0
2016-05-06 10:00:00,95.86,96.03,95.81,95.97,100241.0,90.8991,91.0603,90.8517,91.0034,100241.0
2016-05-06 10:10:00,95.98,95.99,95.75,95.82,55772.0,91.0129,91.0223,90.7948,90.8611,55772.0
2016-05-06 10:20:00,95.82,95.83,95.68,95.8,66120.0,90.8611,90.8706,90.7284,90.8422,66120.0
2016-05-06 10:30:00,95.77,95.91,95.68,95.72,30991.0,90.8137,90.9465,90.7284,90.7663,30991.0
2016-05-06 10:40:00,95.71,95.82,95.69,95.77,27504.0,90.7568,90.8611,90.7379,90.8137,27504.0
2016-05-06 10:50:00,95.77,95.81,95.65,95.71,47696.0,90.8137,90.8517,90.6999,90.7568,47696.0
2016-05-06 11:00:00,95.69,95.86,95.66,95.77,35495.0,90.7379,90.8991,90.7094,90.8137,35495.0
2016-05-06 11:10:00,95.8,96.0,95.8,95.97,30243.0,90.8422,91.0318,90.8422,91.0034,30243.0
2016-05-06 11:20:00,96.01,96.13,95.99,96.12,39491.0,91.0413,91.1551,91.0223,91.1456,39491.0
2016-05-06 11:30:00,96.1,96.15,96.04,96.13,31875.0,91.1267,91.1741,91.0698,91.1551,31875.0
2016-05-06 11:40:00,96.15,96.18,96.09,96.09,18358.0,91.1741,91.2025,91.1172,91.1172,18358.0
2016-05-06 11:50:00,96.06,96.06,95.98,96.01,14021.0,91.0887,91.0887,91.0129,91.0413,14021.0
2016-05-06 12:00:00,96.0,96.05,95.95,96.02,27236.0,91.0318,91.0792,90.9844,91.0508,27236.0
2016-05-06 12:10:00,96.02,96.06,95.9,95.91,55285.0,91.0508,91.0887,90.937,90.9465,55285.0
2016-05-06 12:20:00,95.91,95.96,95.84,95.85,18035.0,90.9465,90.9939,90.8801,90.8896,18035.0
2016-05-06 12:30:00,95.88,95.98,95.81,95.95,47908.0,90.918,91.0129,90.8517,90.9844,47908.0
2016-05-06 12:40:00,95.96,96.05,95.95,95.98,19488.0,90.9939,91.0792,90.9844,91.0129,19488.0
2016-05-06 12:50:00,95.96,96.11,95.92,96.11,11529.0,90.9939,91.1361,90.956,91.1361,11529.0
2016-05-06 13:00:00,96.1,96.24,96.09,96.21,21057.0,91.1267,91.2594,91.1172,91.231,21057.0
2016-05-06 13:10:00,96.21,96.37,96.2,96.36,36071.0,91.231,91.3827,91.2215,91.3732,36071.0
2016-05-06 13:20:00,96.36,96.36,96.2,96.21,45606.0,91.3732,91.3732,91.2215,91.231,45606.0
2016-05-06 13:30:00,96.2,96.32,96.19,96.28,32324.0,91.2215,91.3353,91.212,91.2973,32324.0
2016-05-06 13:40:00,96.28,96.28,96.17,96.27,41210.0,91.2973,91.2973,91.193,91.2879,41210.0
2016-05-06 13:50:00,96.27,96.45,96.27,96.44,29626.0,91.2879,91.4585,91.2879,91.4491,29626.0
2016-05-06 14:00:00,96.45,96.67,96.41,96.65,77231.0,91.4585,91.6672,91.4206,91.6482,77231.0
2016-05-06 14:10:00,96.66,96.67,96.54,96.62,27659.0,91.6577,91.6672,91.5439,91.6197,27659.0
2016-05-06 14:20:00,96.61,96.65,96.52,96.59,31623.0,91.6103,91.6482,91.5249,91.5913,31623.0
2016-05-06 14:30:00,96.6,96.67,96.55,96.64,32420.0,91.6008,91.6672,91.5534,91.6387,32420.0
2016-05-06 14:40:00,96.65,96.71,96.6,96.6,46109.0,91.6482,91.7051,91.6008,91.6008,46109.0
2016-05-06 14:50:00,96.6,96.7,96.58,96.63,35170.0,91.6008,91.6956,91.5818,91.6292,35170.0
2016-05-06 15:00:00,96.63,96.76,96.61,96.66,60243.0,91.6292,91.7525,91.6103,91.6577,60243.0
2016-05-06 15:10:00,96.66,96.71,96.6,96.66,51660.0,91.6577,91.7051,91.6008,91.6577,51660.0
2016-05-06 15:20:00,96.66,96.72,96.63,96.66,40219.0,91.6577,91.7146,91.6292,91.6577,40219.0
2016-05-06 15:30:00,96.67,96.67,96.57,96.61,43905.0,91.6672,91.6672,91.5723,91.6103,43905.0
2016-05-06 15:40:00,96.61,96.62,96.51,96.54,53508.0,91.6103,91.6197,91.5154,91.5439,53508.0
2016-05-06 15:50:00,96.55,96.7,96.55,96.7,129032.0,91.5534,91.6956,91.5534,91.6956,129032.0
2016-05-09 09:30:00,96.81,97.08,96.53,97.02,99263.0,91.7999,92.0559,91.5344,91.999,99263.0
2016-05-09 09:40:00,96.98,97.25,96.91,97.03,52481.0,91.9611,92.2171,91.8947,92.0085,52481.0
2016-05-09 09:50:00,96.97,97.23,96.93,97.21,70191.0,91.9516,92.1982,91.9137,92.1792,70191.0
2016-05-09 10:00:00,97.21,97.21,97.0,97.06,50658.0,92.1792,92.1792,91.9801,92.037,50658.0
2016-05-09 10:10:00,97.06,97.09,96.84,96.94,91645.0,92.037,92.0654,91.8284,91.9232,91645.0
2016-05-09 10:20:00,96.95,97.01,96.66,96.69,40705.0,91.9327,91.9896,91.6577,91.6861,40705.0
2016-05-09 10:30:00,96.69,96.81,96.67,96.73,49596.0,91.6861,91.7999,91.6672,91.724,49596.0
2016-05-09 10:40:00,96.73,96.86,96.7,96.72,41943.0,91.724,91.8473,91.6956,91.7146,41943.0
2016-05-09 10:50:00,96.71,96.82,96.68,96.7,39108.0,91.7051,91.8094,91.6766,91.6956,39108.0
2016-05-09 11:00:00,96.69,96.83,96.68,96.75,28115.0,91.6861,91.8189,91.6766,91.743,28115.0
2016-05-09 11:10:00,96.74,96.76,96.55,96.56,41935.0,91.7335,91.7525,91.5534,91.5628,41935.0
2016-05-09 11:20:00,96.56,96.65,96.54,96.6,31009.0,91.5628,91.6482,91.5439,91.6008,31009.0
2016-05-09 11:30:00,96.59,96.69,96.5,96.69,44516.0,91.5913,91.6861,91.506,91.6861,44516.0
2016-05-09 11:40:00,96.68,96.82,96.66,96.82,29712.0,91.6766,91.8094,91.6577,91.8094,29712.0
2016-05-09 11:50:00,96.82,96.84,96.78,96.81,30584.0,91.8094,91.8284,91.7715,91.7999,30584.0
2016-05-09 12:00:00,96.81,96.91,96.74,96.75,39477.0,91.7999,91.8947,91.7335,91.743,39477.0
2016-05-09 12:10:00,96.76,96.86,96.71,96.8,26048.0,91.7525,91.8473,91.7051,91.7904,26048.0
2016-05-09 12:20:00,96.8,96.91,96.78,96.91,22006.0,91.7904,91.8947,91.7715,91.8947,22006.0
2016-05-09 12:30:00,96.91,96.91,96.81,96.81,17700.0,91.8947,91.8947,91.7999,91.7999,17700.0
2016-05-09 12:40:00,96.81,96.84,96.77,96.77,19348.0,91.7999,91.8284,91.762,91.762,19348.0
2016-05-09 12:50:00,96.77,96.83,96.7,96.83,17127.0,91.762,91.8189,91.6956,91.8189,17127.0
2016-05-09 13:00:00,96.81,96.91,96.78,96.9,19161.0,91.7999,91.8947,91.7715,91.8853,19161.0
2016-05-09 13:10:00,96.89,96.97,96.88,96.91,22688.0,91.8758,91.9516,91.8663,91.8947,22688.0
2016-05-09 13:20:00,96.9,96.93,96.84,96.87,32809.0,91.8853,91.9137,91.8284,91.8568,32809.0
2016-05-09 13:30:00,96.86,96.97,96.85,96.89,24218.0,91.8473,91.9516,91.8378,91.8758,24218.0
2016-05-09 13:40:00,96.89,96.97,96.87,96.9,20329.0,91.8758,91.9516,91.8568,91.8853,20329.0
2016-05-09 13:50:00,96.89,96.92,96.79,96.79,22283.0,91.8758,91.9042,91.7809,91.7809,22283.0
2016-05-09 14:00:00,96.8,96.87,96.71,96.75,38559.0,91.7904,91.8568,91.7051,91.743,38559.0
2016-05-09 14:10:00,96.75,96.81,96.69,96.74,20696.0,91.743,91.7999,91.6861,91.7335,20696.0
2016-05-09 14:20:00,96.73,96.87,96.73,96.81,27013.0,91.724,91.8568,91.724,91.7999,27013.0
2016-05-09 14:30:00,96.82,96.92,96.82,96.91,27130.0,91.8094,91.9042,91.8094,91.8947,27130.0
2016-05-09 14:40:00,96.9,96.94,96.88,96.92,27882.0,91.8853,91.9232,91.8663,91.9042,27882.0
2016-05-09 14:50:00,96.95,97.04,96.91,97.02,51688.0,91.9327,92.018,91.8947,91.999,51688.0
2016-05-09 15:00:00,97.01,97.02,96.85,96.9,21374.0,91.9896,91.999,91.8378,91.8853,21374.0
2016-05-09 15:10:00,96.91,96.94,96.87,96.93,29269.0,91.8947,91.9232,91.8568,91.9137,29269.0
2016-05-09 15:20:00,96.91,96.94,96.87,96.88,39596.0,91.8947,91.9232,91.8568,91.8663,39596.0
2016-05-09 15:30:00,96.88,96.9,96.78,96.79,53186.0,91.8663,91.8853,91.7715,91.7809,53186.0
2016-05-09 15:40:00,96.78,96.82,96.75,96.78,60116.0,91.7715,91.8094,91.743,91.7715,60116.0
2016-05-09 15:50:00,96.77,96.77,96.61,96.73,144511.0,91.762,91.762,91.6103,91.724,144511.0
2016-05-10 09:30:00,96.78,97.33,96.69,97.16,140254.0,91.7715,92.293,91.6861,92.1318,140254.0
2016-05-10 09:40:00,97.18,97.49,97.11,97.49,42761.0,92.1508,92.4447,92.0844,92.4447,42761.0
2016-05-10 09:50:00,97.45,97.56,97.4,97.49,92132.0,92.4068,92.5111,92.3594,92.4447,92132.0
2016-05-10 10:00:00,97.47,97.48,97.23,97.25,41831.0,92.4258,92.4352,92.1982,92.2171,41831.0
2016-05-10 10:10:00,97.27,97.4,97.26,97.3,39993.0,92.2361,92.3594,92.2266,92.2646,39993.0
2016-05-10 10:20:00,97.29,97.36,97.25,97.32,48947.0,92.2551,92.3214,92.2171,92.2835,48947.0
2016-05-10 10:30:00,97.32,97.53,97.3,97.52,42228.0,92.2835,92.4826,92.2646,92.4732,42228.0
2016-05-10 10:40:00,97.52,97.56,97.47,97.49,36045.0,92.4732,92.5111,92.4258,92.4447,36045.0
2016-05-10 10:50:00,97.51,97.54,97.42,97.47,27642.0,92.4637,92.4921,92.3783,92.4258,27642.0
2016-05-10 11:00:00,97.46,97.49,97.38,97.41,29626.0,92.4163,92.4447,92.3404,92.3689,29626.0
2016-05-10 11:10:00,97.4,97.49,97.38,97.43,21070.0,92.3594,92.4447,92.3404,92.3878,21070.0
2016-05-10 11:20:00,97.44,97.44,97.35,97.38,17201.0,92.3973,92.3973,92.312,92.3404,17201.0
2016-05-10 11:30:00,97.39,97.54,97.38,97.52,35982.0,92.3499,92.4921,92.3404,92.4732,35982.0
2016-05-10 11:40:00,97.53,97.53,97.36,97.41,27268.0,92.4826,92.4826,92.3214,92.3689,27268.0
2016-05-10 11:50:00,97.39,97.48,97.39,97.47,21068.0,92.3499,92.4352,92.3499,92.4258,21068.0
2016-05-10 12:00:00,97.47,97.53,97.46,97.5,25658.0,92.4258,92.4826,92.4163,92.4542,25658.0
2016-05-10 12:10:00,97.5,97.56,97.49,97.55,24908.0,92.4542,92.5111,92.4447,92.5016,24908.0
2016-05-10 12:20:00,97.55,97.56,97.5,97.51,26148.0,92.5016,92.5111,92.4542,92.4637,26148.0
2016-05-10 12:30:00,97.53,97.55,97.41,97.41,28630.0,92.4826,92.5016,92.3689,92.3689,28630.0
2016-05-10 12:40:00,97.42,97.52,97.4,97.49,17985.0,92.3783,92.4732,92.3594,92.4447,17985.0
2016-05-10 12:50:00,97.48,97.56,97.47,97.53,16702.0,92.4352,92.5111,92.4258,92.4826,16702.0
2016-05-10 13:00:00,97.53,97.56,97.49,97.53,23194.0,92.4826,92.5111,92.4447,92.4826,23194.0
2016-05-10 13:10:00,97.54,97.54,97.4,97.4,21156.0,92.4921,92.4921,92.3594,92.3594,21156.0
2016-05-10 13:20:00,97.39,97.48,97.39,97.45,15082.0,92.3499,92.4352,92.3499,92.4068,15082.0
2016-05-10 13:30:00,97.46,97.48,97.37,97.38,16179.0,92.4163,92.4352,92.3309,92.3404,16179.0
2016-05-10 13:40:00,97.37,97.44,97.37,97.44,23603.0,92.3309,92.3973,92.3309,92.3973,23603.0
2016-05-10 13:50:00,97.44,97.51,97.44,97.45,30095.0,92.3973,92.4637,92.3973,92.4068,30095.0
2016-05-10 14:00:00,97.45,97.49,97.42,97.46,33119.0,92.4068,92.4447,92.3783,92.4163,33119.0
2016-05-10 14:10:00,97.46,97.49,97.39,97.41,21964.0,92.4163,92.4447,92.3499,92.3689,21964.0
2016-05-10 14:20:00,97.42,97.45,97.37,97.42,30876.0,92.3783,92.4068,92.3309,92.3783,30876.0
2016-05-10 14:30:00,97.41,97.49,97.37,97.49,41281.0,92.3689,92.4447,92.3309,92.4447,41281.0
2016-05-10 14:40:00,97.49,97.53,97.46,97.46,22863.0,92.4447,92.4826,92.4163,92.4163,22863.0
2016-05-10 14:50:00,97.45,97.46,97.37,97.39,24428.0,92.4068,92.4163,92.3309,92.3499,24428.0
2016-05-10 15:00:00,97.38,97.47,97.37,97.47,29932.0,92.3404,92.4258,92.3309,92.4258,29932.0
2016-05-10 15:10:00,97.47,97.5,97.44,97.48,47684.0,92.4258,92.4542,92.3973,92.4352,47684.0
2016-05-10 15:20:00,97.48,97.58,97.46,97.53,72338.0,92.4352,92.5301,92.4163,92.4826,72338.0
2016-05-10 15:30:00,97.54,97.57,97.49,97.56,42999.0,92.4921,92.5206,92.4447,92.5111,42999.0
2016-05-10 15:40:00,97.56,97.7,97.54,97.7,75477.0,92.5111,92.6439,92.4921,92.6439,75477.0
2016-05-10 15:50:00,97.69,97.69,97.58,97.66,139775.0,92.6344,92.6344,92.5301,92.6059,139775.0
2016-05-11 09:30:00,97.64,97.84,97.6,97.71,87637.0,92.587,92.7766,92.549,92.6533,87637.0
2016-05-11 09:40:00,97.77,97.77,97.47,97.5,49577.0,92.7102,92.7102,92.4258,92.4542,49577.0
2016-05-11 09:50:00,97.5,97.52,97.36,97.47,77656.0,92.4542,92.4732,92.3214,92.4258,77656.0
2016-05-11 10:00:00,97.47,97.54,97.36,97.39,54846.0,92.4258,92.4921,92.3214,92.3499,54846.0
2016-05-11 10:10:00,97.4,97.55,97.34,97.41,36801.0,92.3594,92.5016,92.3025,92.3689,36801.0
2016-05-11 10:20:00,97.43,97.52,97.34,97.43,50114.0,92.3878,92.4732,92.3025,92.3878,50114.0
2016-05-11 10:30:00,97.48,97.58,97.43,97.46,55391.0,92.4352,92.5301,92.3878,92.4163,55391.0
2016-05-11 10:40:00,97.48,97.55,97.3,97.3,54579.0,92.4352,92.5016,92.2646,92.2646,54579.0
2016-05-11 10:50:00,97.3,97.35,97.2,97.22,52407.0,92.2646,92.312,92.1697,92.1887,52407.0
2016-05-11 11:00:00,97.2,97.22,96.96,97.03,38749.0,92.1697,92.1887,91.9421,92.0085,38749.0
2016-05-11 11:10:00,97.05,97.14,97.0,97.14,49693.0,92.0275,92.1128,91.9801,92.1128,49693.0
2016-05-11 11:20:00,97.13,97.2,96.99,96.99,47883.0,92.1033,92.1697,91.9706,91.9706,47883.0
2016-05-11 11:30:00,97.0,97.13,96.97,97.04,59260.0,91.9801,92.1033,91.9516,92.018,59260.0
2016-05-11 11:40:00,97.03,97.03,96.93,96.93,45790.0,92.0085,92.0085,91.9137,91.9137,45790.0
2016-05-11 11:50:00,96.94,96.97,96.78,96.79,72662.0,91.9232,91.9516,91.7715,91.7809,72662.0
2016-05-11 12:00:00,96.78,96.99,96.78,96.98,39836.0,91.7715,91.9706,91.7715,91.9611,39836.0
2016-05-11 12:10:00,96.99,96.99,96.85,96.94,38910.0,91.9706,91.9706,91.8378,91.9232,38910.0
2016-05-11 12:20:00,96.95,96.97,96.85,96.94,19726.0,91.9327,91.9516,91.8378,91.9232,19726.0
2016-05-11 12:30:00,96.93,97.01,96.88,96.98,39259.0,91.9137,91.9896,91.8663,91.9611,39259.0
2016-05-11 12:40:00,96.97,97.01,96.9,96.95,16989.0,91.9516,91.9896,91.8853,91.9327,16989.0
2016-05-11 12:50:00,96.93,96.93,96.87,96.9,14365.0,91.9137,91.9137,91.8568,91.8853,14365.0
2016-05-11 13:00:00,96.91,97.01,96.87,96.96,69827.0,91.8947,91.9896,91.8568,91.9421,69827.0
2016-05-11 13:10:00,96.97,97.05,96.97,97.03,32819.0,91.9516,92.0275,91.9516,92.0085,32819.0
2016-05-11 13:20:00,97.02,97.03,96.84,96.89,38718.0,91.999,92.0085,91.8284,91.8758,38718.0
2016-05-11 13:30:00,96.91,96.93,96.82,96.86,38951.0,91.8947,91.9137,91.8094,91.8473,38951.0
2016-05-11 13:40:00,96.84,96.84,96.71,96.79,33573.0,91.8284,91.8284,91.7051,91.7809,33573.0
2016-05-11 13:50:00,96.79,96.81,96.63,96.63,30360.0,91.7809,91.7999,91.6292,91.6292,30360.0
2016-05-11 14:00:00,96.63,96.65,96.46,96.46,59962.0,91.6292,91.6482,91.468,91.468,59962.0
2016-05-11 14:10:00,96.46,96.6,96.45,96.54,40349.0,91.468,91.6008,91.4585,91.5439,40349.0
2016-05-11 14:20:00,96.54,96.65,96.52,96.61,46393.0,91.5439,91.6482,91.5249,91.6103,46393.0
2016-05-11 14:30:00,96.61,96.61,96.51,96.6,36898.0,91.6103,91.6103,91.5154,91.6008,36898.0
2016-05-11 14:40:00,96.6,96.6,96.4,96.46,48289.0,91.6008,91.6008,91.4111,91.468,48289.0
2016-05-11 14:50:00,96.46,96.51,96.36,96.42,52240.0,91.468,91.5154,91.3732,91.4301,52240.0
2016-05-11 15:00:00,96.44,96.64,96.44,96.62,35354.0,91.4491,91.6387,91.4491,91.6197,35354.0
2016-05-11 15:10:00,96.61,96.69,96.52,96.52,38111.0,91.6103,91.6861,91.5249,91.5249,38111.0
2016-05-11 15:20:00,96.51,96.62,96.48,96.58,42399.0,91.5154,91.6197,91.487,91.5818,42399.0
2016-05-11 15:30:00,96.59,96.64,96.54,96.58,73486.0,91.5913,91.6387,91.5439,91.5818,73486.0
2016-05-11 15:40:00,96.58,96.59,96.48,96.53,90926.0,91.5818,91.5913,91.487,91.5344,90926.0
2016-05-11 15:50:00,96.52,96.53,96.36,96.41,241084.0,91.5249,91.5344,91.3732,91.4206,241084.0
2016-05-12 09:30:00,96.74,96.82,96.36,96.38,97918.0,91.7335,91.8094,91.3732,91.3922,97918.0
2016-05-12 09:40:00,96.34,96.52,96.1,96.14,96416.0,91.3542,91.5249,91.1267,91.1646,96416.0
2016-05-12 09:50:00,96.15,96.25,95.73,95.76,163944.0,91.1741,91.2689,90.7758,90.8042,163944.0
2016-05-12 10:00:00,95.75,96.01,95.73,95.96,111025.0,90.7948,91.0413,90.7758,90.9939,111025.0
2016-05-12 10:10:00,95.95,96.11,95.74,95.74,99519.0,90.9844,91.1361,90.7853,90.7853,99519.0
2016-05-12 10:20:00,95.75,95.98,95.63,95.94,74345.0,90.7948,91.0129,90.681,90.9749,74345.0
2016-05-12 10:30:00,95.94,95.94,95.65,95.89,65033.0,90.9749,90.9749,90.6999,90.9275,65033.0
2016-05-12 10:40:00,95.88,95.92,95.65,95.66,52255.0,90.918,90.956,90.6999,90.7094,52255.0
2016-05-12 10:50:00,95.65,95.75,95.62,95.62,101893.0,90.6999,90.7948,90.6715,90.6715,101893.0
2016-05-12 11:00:00,95.61,95.63,95.4,95.4,82418.0,90.662,90.681,90.4629,90.4629,82418.0
2016-05-12 11:10:00,95.4,95.49,95.24,95.42,119071.0,90.4629,90.5482,90.3112,90.4818,119071.0
2016-05-12 11:20:00,95.42,95.51,95.37,95.45,70517.0,90.4818,90.5672,90.4344,90.5103,70517.0
2016-05-12 11:30:00,95.45,95.55,95.41,95.51,71006.0,90.5103,90.6051,90.4724,90.5672,71006.0
2016-05-12 11:40:00,95.51,95.58,95.48,95.54,50700.0,90.5672,90.6336,90.5387,90.5956,50700.0
2016-05-12 11:50:00,95.55,95.59,95.41,95.42,78556.0,90.6051,90.643,90.4724,90.4818,78556.0
2016-05-12 12:00:00,95.42,95.56,95.33,95.56,122224.0,90.4818,90.6146,90.3965,90.6146,122224.0
2016-05-12 12:10:00,95.56,95.58,95.44,95.53,120258.0,90.6146,90.6336,90.5008,90.5862,120258.0
2016-05-12 12:20:00,95.51,95.6,95.51,95.53,42152.0,90.5672,90.6525,90.5672,90.5862,42152.0
2016-05-12 12:30:00,95.53,95.56,95.28,95.32,56711.0,90.5862,90.6146,90.3491,90.387,56711.0
2016-05-12 12:40:00,95.32,95.58,95.28,95.58,42244.0,90.387,90.6336,90.3491,90.6336,42244.0
2016-05-12 12:50:00,95.56,95.6,95.51,95.59,35584.0,90.6146,90.6525,90.5672,90.643,35584.0
2016-05-12 13:00:00,95.6,95.65,95.5,95.51,46632.0,90.6525,90.6999,90.5577,90.5672,46632.0
2016-05-12 13:10:00,95.5,95.52,95.39,95.41,55534.0,90.5577,90.5767,90.4534,90.4724,55534.0
2016-05-12 13:20:00,95.42,95.63,95.41,95.59,37290.0,90.4818,90.681,90.4724,90.643,37290.0
2016-05-12 13:30:00,95.59,95.6,95.37,95.44,45231.0,90.643,90.6525,90.4344,90.5008,45231.0
2016-05-12 13:40:00,95.44,95.75,95.43,95.7,39922.0,90.5008,90.7948,90.4913,90.7474,39922.0
2016-05-12 13:50:00,95.7,95.97,95.67,95.97,68571.0,90.7474,91.0034,90.7189,91.0034,68571.0
2016-05-12 14:00:00,95.96,96.13,95.95,96.06,88225.0,90.9939,91.1551,90.9844,91.0887,88225.0
2016-05-12 14:10:00,96.06,96.25,96.04,96.07,96783.0,91.0887,91.2689,91.0698,91.0982,96783.0
2016-05-12 14:20:00,96.06,96.21,96.05,96.19,73979.0,91.0887,91.231,91.0792,91.212,73979.0
2016-05-12 14:30:00,96.19,96.19,95.99,96.05,78374.0,91.212,91.212,91.0223,91.0792,78374.0
2016-05-12 14:40:00,96.05,96.15,96.03,96.15,154861.0,91.0792,91.1741,91.0603,91.1741,154861.0
2016-05-12 14:50:00,96.15,96.17,96.0,96.0,103061.0,91.1741,91.193,91.0318,91.0318,103061.0
2016-05-12 15:00:00,96.01,96.17,96.0,96.08,100640.0,91.0413,91.193,91.0318,91.1077,100640.0
2016-05-12 15:10:00,96.08,96.17,96.06,96.08,100724.0,91.1077,91.193,91.0887,91.1077,100724.0
2016-05-12 15:20:00,96.08,96.08,96.0,96.03,107024.0,91.1077,91.1077,91.0318,91.0603,107024.0
2016-05-12 15:30:00,96.02,96.04,95.91,95.91,142002.0,91.0508,91.0698,90.9465,90.9465,142002.0
2016-05-12 15:40:00,95.92,95.96,95.82,95.86,260189.0,90.956,90.9939,90.8611,90.8991,260189.0
2016-05-12 15:50:00,95.86,95.89,95.73,95.89,380775.0,90.8991,90.9275,90.7758,90.9275,380775.0
2016-05-13 09:30:00,95.59,95.98,95.37,95.98,163668.0,90.643,91.0129,90.4344,91.0129,163668.0
2016-05-13 09:40:00,95.92,96.17,95.88,96.15,105193.0,90.956,91.193,90.918,91.1741,105193.0
2016-05-13 09:50:00,96.15,96.22,95.75,95.76,101463.0,91.1741,91.2404,90.7948,90.8042,101463.0
2016-05-13 10:00:00,95.8,96.15,95.79,96.02,184945.0,90.8422,91.1741,90.8327,91.0508,184945.0
2016-05-13 10:10:00,96.02,96.23,95.93,96.2,37638.0,91.0508,91.2499,90.9655,91.2215,37638.0
2016-05-13 10:20:00,96.22,96.28,96.09,96.09,45787.0,91.2404,91.2973,91.1172,91.1172,45787.0
2016-05-13 10:30:00,96.06,96.08,95.92,95.97,36982.0,91.0887,91.1077,90.956,91.0034,36982.0
2016-05-13 10:40:00,95.97,96.02,95.78,95.81,27623.0,91.0034,91.0508,90.8232,90.8517,27623.0
2016-05-13 10:50:00,95.8,95.96,95.73,95.78,33427.0,90.8422,90.9939,90.7758,90.8232,33427.0
2016-05-13 11:00:00,95.8,95.89,95.75,95.87,65072.0,90.8422,90.9275,90.7948,90.9086,65072.0
2016-05-13 11:10:00,95.92,95.95,95.82,95.92,33867.0,90.956,90.9844,90.8611,90.956,33867.0
2016-05-13 11:20:00,95.92,96.19,95.87,96.14,45758.0,90.956,91.212,90.9086,91.1646,45758.0
2016-05-13 11:30:00,96.14,96.14,95.94,95.98,35607.0,91.1646,91.1646,90.9749,91.0129,35607.0
2016-05-13 11:40:00,95.98,96.01,95.9,95.94,31079.0,91.0129,91.0413,90.937,90.9749,31079.0
2016-05-13 11:50:00,95.94,95.96,95.86,95.91,36361.0,90.9749,90.9939,90.8991,90.9465,36361.0
2016-05-13 12:00:00,95.9,95.93,95.83,95.87,39375.0,90.937,90.9655,90.8706,90.9086,39375.0
2016-05-13 12:10:00,95.87,96.01,95.86,96.01,37683.0,90.9086,91.0413,90.8991,91.0413,37683.0
2016-05-13 12:20:00,96.0,96.14,95.97,96.06,22557.0,91.0318,91.1646,91.0034,91.0887,22557.0
2016-05-13 12:30:00,96.07,96.12,96.0,96.03,30455.0,91.0982,91.1456,91.0318,91.0603,30455.0
2016-05-13 12:40:00,96.02,96.06,95.93,96.0,32388.0,91.0508,91.0887,90.9655,91.0318,32388.0
2016-05-13 12:50:00,96.01,96.05,95.89,95.9,21128.0,91.0413,91.0792,90.9275,90.937,21128.0
2016-05-13 13:00:00,95.9,95.91,95.83,95.88,35778.0,90.937,90.9465,90.8706,90.918,35778.0
2016-05-13 13:10:00,95.88,95.97,95.83,95.84,26624.0,90.918,91.0034,90.8706,90.8801,26624.0
2016-05-13 13:20:00,95.83,95.87,95.69,95.71,46508.0,90.8706,90.9086,90.7379,90.7568,46508.0
2016-05-13 13:30:00,95.71,95.76,95.65,95.66,40887.0,90.7568,90.8042,90.6999,90.7094,40887.0
2016-05-13 13:40:00,95.64,95.69,95.5,95.5,58688.0,90.6905,90.7379,90.5577,90.5577,58688.0
2016-05-13 13:50:00,95.49,95.51,95.38,95.48,58615.0,90.5482,90.5672,90.4439,90.5387,58615.0
2016-05-13 14:00:00,95.47,95.58,95.4,95.56,65529.0,90.5293,90.6336,90.4629,90.6146,65529.0
2016-05-13 14:10:00,95.56,95.59,95.45,95.46,60268.0,90.6146,90.643,90.5103,90.5198,60268.0
2016-05-13 14:20:00,95.46,95.46,95.23,95.31,52826.0,90.5198,90.5198,90.3017,90.3775,52826.0
2016-05-13 14:30:00,95.32,95.37,95.21,95.23,65314.0,90.387,90.4344,90.2827,90.3017,65314.0
2016-05-13 14:40:00,95.21,95.34,95.14,95.34,62736.0,90.2827,90.406,90.2163,90.406,62736.0
2016-05-13 14:50:00,95.34,95.42,95.21,95.39,50533.0,90.406,90.4818,90.2827,90.4534,50533.0
2016-05-13 15:00:00,95.39,95.41,95.26,95.31,66616.0,90.4534,90.4724,90.3301,90.3775,66616.0
2016-05-13 15:10:00,95.33,95.49,95.32,95.47,63180.0,90.3965,90.5482,90.387,90.5293,63180.0
2016-05-13 15:20:00,95.46,95.52,95.38,95.41,64046.0,90.5198,90.5767,90.4439,90.4724,64046.0
2016-05-13 15:30:00,95.4,95.46,95.33,95.39,81015.0,90.4629,90.5198,90.3965,90.4534,81015.0
2016-05-13 15:40:00,95.4,95.52,95.38,95.44,103484.0,90.4629,90.5767,90.4439,90.5008,103484.0
2016-05-13 15:50:00,95.44,95.48,95.37,95.38,291637.0,90.5008,90.5387,90.4344,90.4439,291637.0
2016-05-16 09:30:00,95.6,96.08,95.45,95.89,73414.0,90.6525,91.1077,90.5103,90.9275,73414.0
2016-05-16 09:40:00,95.93,95.94,95.71,95.81,64430.0,90.9655,90.9749,90.7568,90.8517,64430.0
2016-05-16 09:50:00,95.82,95.9,95.67,95.74,72269.0,90.8611,90.937,90.7189,90.7853,72269.0
2016-05-16 10:00:00,95.75,95.83,95.62,95.63,75791.0,90.7948,90.8706,90.6715,90.681,75791.0
2016-05-16 10:10:00,95.64,95.79,95.64,95.65,53280.0,90.6905,90.8327,90.6905,90.6999,53280.0
2016-05-16 10:20:00,95.65,95.67,95.54,95.65,53956.0,90.6999,90.7189,90.5956,90.6999,53956.0
2016-05-16 10:30:00,95.66,95.77,95.6,95.75,27873.0,90.7094,90.8137,90.6525,90.7948,27873.0
2016-05-16 10:40:00,95.73,95.78,95.67,95.77,23013.0,90.7758,90.8232,90.7189,90.8137,23013.0
2016-05-16 10:50:00,95.78,95.91,95.77,95.86,25367.0,90.8232,90.9465,90.8137,90.8991,25367.0
2016-05-16 11:00:00,95.87,95.94,95.8,95.82,32109.0,90.9086,90.9749,90.8422,90.8611,32109.0
2016-05-16 11:10:00,95.83,95.83,95.73,95.8,58711.0,90.8706,90.8706,90.7758,90.8422,58711.0
2016-05-16 11:20:00,95.79,95.88,95.77,95.82,48106.0,90.8327,90.918,90.8137,90.8611,48106.0
2016-05-16 11:30:00,95.82,95.93,95.8,95.83,24368.0,90.8611,90.9655,90.8422,90.8706,24368.0
2016-05-16 11:40:00,95.84,95.96,95.84,95.95,17822.0,90.8801,90.9939,90.8801,90.9844,17822.0
2016-05-16 11:50:00,95.95,95.99,95.92,95.98,16951.0,90.9844,91.0223,90.956,91.0129,16951.0
2016-05-16 12:00:00,95.96,95.99,95.91,95.98,46831.0,90.9939,91.0223,90.9465,91.0129,46831.0
2016-05-16 12:10:00,95.98,96.1,95.96,96.05,47072.0,91.0129,91.1267,90.9939,91.0792,47072.0
2016-05-16 12:20:00,96.05,96.07,95.97,95.99,30162.0,91.0792,91.0982,91.0034,91.0223,30162.0
2016-05-16 12:30:00,95.99,96.0,95.92,95.98,37091.0,91.0223,91.0318,90.956,91.0129,37091.0
2016-05-16 12:40:00,95.98,96.02,95.96,96.0,14985.0,91.0129,91.0508,90.9939,91.0318,14985.0
2016-05-16 12:50:00,96.0,96.09,96.0,96.08,30975.0,91.0318,91.1172,91.0318,91.1077,30975.0
2016-05-16 13:00:00,96.08,96.2,96.07,96.08,26184.0,91.1077,91.2215,91.0982,91.1077,26184.0
2016-05-16 13:10:00,96.08,96.13,96.05,96.13,12310.0,91.1077,91.1551,91.0792,91.1551,12310.0
2016-05-16 13:20:00,96.12,96.12,96.08,96.12,10815.0,91.1456,91.1456,91.1077,91.1456,10815.0
2016-05-16 13:30:00,96.14,96.16,96.06,96.12,17512.0,91.1646,91.1835,91.0887,91.1456,17512.0
2016-05-16 13:40:00,96.12,96.14,96.06,96.12,20245.0,91.1456,91.1646,91.0887,91.1456,20245.0
2016-05-16 13:50:00,96.12,96.17,96.09,96.14,22435.0,91.1456,91.193,91.1172,91.1646,22435.0
2016-05-16 14:00:00,96.15,96.35,96.13,96.34,32090.0,91.1741,91.3637,91.1551,91.3542,32090.0
2016-05-16 14:10:00,96.35,96.42,96.32,96.37,28774.0,91.3637,91.4301,91.3353,91.3827,28774.0
2016-05-16 14:20:00,96.37,96.49,96.36,96.45,61629.0,91.3827,91.4965,91.3732,91.4585,61629.0
2016-05-16 14:30:00,96.45,96.48,96.35,96.38,63508.0,91.4585,91.487,91.3637,91.3922,63508.0
2016-05-16 14:40:00,96.38,96.42,96.37,96.37,22769.0,91.3922,91.4301,91.3827,91.3827,22769.0
2016-05-16 14:50:00,96.37,96.44,96.36,96.43,34346.0,91.3827,91.4491,91.3732,91.4396,34346.0
2016-05-16 15:00:00,96.43,96.52,96.4,96.49,69229.0,91.4396,91.5249,91.4111,91.4965,69229.0
2016-05-16 15:10:00,96.49,96.49,96.36,96.41,49414.0,91.4965,91.4965,91.3732,91.4206,49414.0
2016-05-16 15:20:00,96.42,96.42,96.35,96.39,28683.0,91.4301,91.4301,91.3637,91.4016,28683.0
2016-05-16 15:30:00,96.39,96.39,96.23,96.28,64640.0,91.4016,91.4016,91.2499,91.2973,64640.0
2016-05-16 15:40:00,96.28,96.28,96.2,96.26,68729.0,91.2973,91.2973,91.2215,91.2784,68729.0
2016-05-16 15:50:00,96.25,96.26,96.1,96.16,161280.0,91.2689,91.2784,91.1267,91.1835,161280.0
2016-05-17 09:30:00,95.98,96.25,95.83,96.04,89290.0,91.0129,91.2689,90.8706,91.0698,89290.0
2016-05-17 09:40:00,96.0,96.05,95.69,95.8,94366.0,91.0318,91.0792,90.7379,90.8422,94366.0
2016-05-17 09:50:00,95.78,95.92,95.62,95.88,85346.0,90.8232,90.956,90.6715,90.918,85346.0
2016-05-17 10:00:00,95.86,95.86,95.55,95.57,65560.0,90.8991,90.8991,90.6051,90.6241,65560.0
2016-05-17 10:10:00,95.57,95.95,95.47,95.95,52278.0,90.6241,90.9844,90.5293,90.9844,52278.0
2016-05-17 10:20:00,95.96,96.03,95.72,95.74,54759.0,90.9939,91.0603,90.7663,90.7853,54759.0
2016-05-17 10:30:00,95.73,95.8,95.55,95.77,51823.0,90.7758,90.8422,90.6051,90.8137,51823.0
2016-05-17 10:40:00,95.78,95.96,95.76,95.95,38659.0,90.8232,90.9939,90.8042,90.9844,38659.0
2016-05-17 10:50:00,95.95,96.06,95.81,95.95,31878.0,90.9844,91.0887,90.8517,90.9844,31878.0
2016-05-17 11:00:00,95.94,96.0,95.76,95.82,36322.0,90.9749,91.0318,90.8042,90.8611,36322.0
2016-05-17 11:10:00,95.83,96.02,95.78,95.98,56903.0,90.8706,91.0508,90.8232,91.0129,56903.0
2016-05-17 11:20:00,95.98,95.98,95.76,95.81,51072.0,91.0129,91.0129,90.8042,90.8517,51072.0
2016-05-17 11:30:00,95.8,96.01,95.77,96.01,42838.0,90.8422,91.0413,90.8137,91.0413,42838.0
2016-05-17 11:40:00,96.02,96.13,95.9,96.13,35012.0,91.0508,91.1551,90.937,91.1551,35012.0
2016-05-17 11:50:00,96.13,96.29,96.13,96.26,54030.0,91.1551,91.3068,91.1551,91.2784,54030.0
2016-05-17 12:00:00,96.27,96.27,96.12,96.13,38310.0,91.2879,91.2879,91.1456,91.1551,38310.0
2016-05-17 12:10:00,96.12,96.13,95.92,95.93,32552.0,91.1456,91.1551,90.956,90.9655,32552.0
2016-05-17 12:20:00,95.93,95.93,95.86,95.93,30349.0,90.9655,90.9655,90.8991,90.9655,30349.0
2016-05-17 12:30:00,95.92,96.0,95.88,96.0,29047.0,90.956,91.0318,90.918,91.0318,29047.0
2016-05-17 12:40:00,96.0,96.01,95.92,95.97,30484.0,91.0318,91.0413,90.956,91.0034,30484.0
2016-05-17 12:50:00,95.97,95.98,95.85,95.97,36915.0,91.0034,91.0129,90.8896,91.0034,36915.0
2016-05-17 13:00:00,95.97,96.03,95.94,96.0,57700.0,91.0034,91.0603,90.9749,91.0318,57700.0
2016-05-17 13:10:00,96.0,96.09,95.97,96.06,33792.0,91.0318,91.1172,91.0034,91.0887,33792.0
2016-05-17 13:20:00,96.07,96.16,96.03,96.11,27638.0,91.0982,91.1835,91.0603,91.1361,27638.0
2016-05-17 13:30:00,96.1,96.2,96.08,96.15,51241.0,91.1267,91.2215,91.1077,91.1741,51241.0
2016-05-17 13:40:00,96.16,96.16,96.02,96.06,66496.0,91.1835,91.1835,91.0508,91.0887,66496.0
2016-05-17 13:50:00,96.06,96.07,95.77,95.79,73933.0,91.0887,91.0982,90.8137,90.8327,73933.0
2016-05-17 14:00:00,95.79,95.85,95.71,95.72,77635.0,90.8327,90.8896,90.7568,90.7663,77635.0
2016-05-17 14:10:00,95.7,95.8,95.55,95.56,86386.0,90.7474,90.8422,90.6051,90.6146,86386.0
2016-05-17 14:20:00,95.56,95.58,95.36,95.57,101581.0,90.6146,90.6336,90.4249,90.6241,101581.0
2016-05-17 14:30:00,95.57,95.66,95.46,95.6,125429.0,90.6241,90.7094,90.5198,90.6525,125429.0
2016-05-17 14:40:00,95.6,95.66,95.5,95.58,76731.0,90.6525,90.7094,90.5577,90.6336,76731.0
2016-05-17 14:50:00,95.57,95.68,95.46,95.67,76857.0,90.6241,90.7284,90.5198,90.7189,76857.0
2016-05-17 15:00:00,95.68,95.72,95.55,95.64,69488.0,90.7284,90.7663,90.6051,90.6905,69488.0
2016-05-17 15:10:00,95.64,95.65,95.42,95.43,61114.0,90.6905,90.6999,90.4818,90.4913,61114.0
2016-05-17 15:20:00,95.43,95.49,95.26,95.39,74593.0,90.4913,90.5482,90.3301,90.4534,74593.0
2016-05-17 15:30:00,95.38,95.53,95.34,95.53,115944.0,90.4439,90.5862,90.406,90.5862,115944.0
2016-05-17 15:40:00,95.54,95.55,95.36,95.39,141986.0,90.5956,90.6051,90.4249,90.4534,141986.0
2016-05-17 15:50:00,95.4,95.62,95.4,95.54,288186.0,90.4629,90.6715,90.4629,90.5956,288186.0
2016-05-18 09:30:00,95.33,95.55,95.06,95.1,47231.0,90.3965,90.6051,90.1405,90.1784,47231.0
2016-05-18 09:40:00,95.11,95.4,95.1,95.28,84618.0,90.1879,90.4629,90.1784,90.3491,84618.0
2016-05-18 09:50:00,95.25,95.5,95.23,95.5,30658.0,90.3206,90.5577,90.3017,90.5577,30658.0
2016-05-18 10:00:00,95.5,95.56,95.34,95.42,28295.0,90.5577,90.6146,90.406,90.4818,28295.0
2016-05-18 10:10:00,95.4,95.74,95.4,95.58,27662.0,90.4629,90.7853,90.4629,90.6336,27662.0
2016-05-18 10:20:00,95.6,95.9,95.6,95.88,26654.0,90.6525,90.937,90.6525,90.918,26654.0
2016-05-18 10:30:00,95.88,95.88,95.52,95.53,25447.0,90.918,90.918,90.5767,90.5862,25447.0
2016-05-18 10:40:00,95.52,95.75,95.52,95.7,21235.0,90.5767,90.7948,90.5767,90.7474,21235.0
2016-05-18 10:50:00,95.7,95.74,95.48,95.52,28976.0,90.7474,90.7853,90.5387,90.5767,28976.0
2016-05-18 11:00:00,95.53,95.65,95.51,95.58,21635.0,90.5862,90.6999,90.5672,90.6336,21635.0
2016-05-18 11:10:00,95.6,95.73,95.55,95.61,20926.0,90.6525,90.7758,90.6051,90.662,20926.0
2016-05-18 11:20:00,95.66,95.88,95.64,95.86,20977.0,90.7094,90.918,90.6905,90.8991,20977.0
2016-05-18 11:30:00,95.85,95.87,95.71,95.82,15104.0,90.8896,90.9086,90.7568,90.8611,15104.0
2016-05-18 11:40:00,95.83,95.87,95.74,95.78,17366.0,90.8706,90.9086,90.7853,90.8232,17366.0
2016-05-18 11:50:00,95.78,95.85,95.62,95.65,40787.0,90.8232,90.8896,90.6715,90.6999,40787.0
2016-05-18 12:00:00,95.65,95.66,95.46,95.46,38841.0,90.6999,90.7094,90.5198,90.5198,38841.0
2016-05-18 12:10:00,95.46,95.57,95.46,95.55,33074.0,90.5198,90.6241,90.5198,90.6051,33074.0
2016-05-18 12:20:00,95.54,95.59,95.45,95.45,32987.0,90.5956,90.643,90.5103,90.5103,32987.0
2016-05-18 12:30:00,95.47,95.55,95.47,95.52,25115.0,90.5293,90.6051,90.5293,90.5767,25115.0
2016-05-18 12:40:00,95.53,95.6,95.49,95.59,23926.0,90.5862,90.6525,90.5482,90.643,23926.0
2016-05-18 12:50:00,95.58,95.73,95.52,95.73,17772.0,90.6336,90.7758,90.5767,90.7758,17772.0
2016-05-18 13:00:00,95.73,95.87,95.73,95.83,13131.0,90.7758,90.9086,90.7758,90.8706,13131.0
2016-05-18 13:10:00,95.84,95.91,95.83,95.87,17820.0,90.8801,90.9465,90.8706,90.9086,17820.0
2016-05-18 13:20:00,95.88,96.08,95.83,96.05,42274.0,90.918,91.1077,90.8706,91.0792,42274.0
2016-05-18 13:30:00,96.05,96.16,96.05,96.1,17165.0,91.0792,91.1835,91.0792,91.1267,17165.0
2016-05-18 13:40:00,96.1,96.17,96.08,96.11,38770.0,91.1267,91.193,91.1077,91.1361,38770.0
2016-05-18 13:50:00,96.11,96.11,95.88,95.88,40214.0,91.1361,91.1361,90.918,90.918,40214.0
2016-05-18 14:00:00,95.85,95.86,95.16,95.67,100869.0,90.8896,90.8991,90.2353,90.7189,100869.0
2016-05-18 14:10:00,95.67,95.67,95.24,95.47,56764.0,90.7189,90.7189,90.3112,90.5293,56764.0
2016-05-18 14:20:00,95.46,95.52,94.95,94.99,108713.0,90.5198,90.5767,90.0362,90.0741,108713.0
2016-05-18 14:30:00,94.98,95.28,94.87,95.16,106635.0,90.0646,90.3491,89.9603,90.2353,106635.0
2016-05-18 14:40:00,95.2,95.37,95.07,95.37,52074.0,90.2732,90.4344,90.15,90.4344,52074.0
2016-05-18 14:50:00,95.36,95.53,95.35,95.49,62045.0,90.4249,90.5862,90.4155,90.5482,62045.0
2016-05-18 15:00:00,95.49,95.76,95.49,95.66,68253.0,90.5482,90.8042,90.5482,90.7094,68253.0
2016-05-18 15:10:00,95.65,95.67,95.31,95.37,79864.0,90.6999,90.7189,90.3775,90.4344,79864.0
2016-05-18 15:20:00,95.38,95.39,95.21,95.23,57640.0,90.4439,90.4534,90.2827,90.3017,57640.0
2016-05-18 15:30:00,95.21,95.44,95.18,95.19,78640.0,90.2827,90.5008,90.2543,90.2637,78640.0
2016-05-18 15:40:00,95.19,95.4,95.16,95.33,149466.0,90.2637,90.4629,90.2353,90.3965,149466.0
2016-05-18 15:50:00,95.34,95.63,95.34,95.6,200732.0,90.406,90.681,90.406,90.6525,200732.0
2016-05-19 09:30:00,95.14,95.41,95.05,95.23,71836.0,90.2163,90.4724,90.131,90.3017,71836.0
2016-05-19 09:40:00,95.22,95.5,95.2,95.22,73593.0,90.2922,90.5577,90.2732,90.2922,73593.0
2016-05-19 09:50:00,95.2,95.22,94.55,94.57,48575.0,90.2732,90.2922,89.6569,89.6758,48575.0
2016-05-19 10:00:00,94.57,94.75,94.55,94.71,54536.0,89.6758,89.8465,89.6569,89.8086,54536.0
2016-05-19 10:10:00,94.7,94.81,94.64,94.68,67622.0,89.7991,89.9034,89.7422,89.7801,67622.0
2016-05-19 10:20:00,94.67,94.7,94.58,94.61,80075.0,89.7707,89.7991,89.6853,89.7138,80075.0
2016-05-19 10:30:00,94.62,94.7,94.45,94.45,58151.0,89.7232,89.7991,89.562,89.562,58151.0
2016-05-19 10:40:00,94.45,94.7,94.4,94.54,54600.0,89.562,89.7991,89.5146,89.6474,54600.0
2016-05-19 10:50:00,94.54,94.54,94.34,94.36,44756.0,89.6474,89.6474,89.4577,89.4767,44756.0
2016-05-19 11:00:00,94.37,94.45,94.21,94.27,48680.0,89.4862,89.562,89.3345,89.3914,48680.0
2016-05-19 11:10:00,94.25,94.42,94.16,94.41,29483.0,89.3724,89.5336,89.2871,89.5241,29483.0
2016-05-19 11:20:00,94.41,94.42,94.22,94.3,45968.0,89.5241,89.5336,89.3439,89.4198,45968.0
2016-05-19 11:30:00,94.29,94.3,94.15,94.21,35218.0,89.4103,89.4198,89.2776,89.3345,35218.0
2016-05-19 11:40:00,94.21,94.25,94.09,94.23,39642.0,89.3345,89.3724,89.2207,89.3534,39642.0
2016-05-19 11:50:00,94.24,94.32,94.13,94.3,32980.0,89.3629,89.4388,89.2586,89.4198,32980.0
2016-05-19 12:00:00,94.29,94.35,94.24,94.31,48667.0,89.4103,89.4672,89.3629,89.4293,48667.0
2016-05-19 12:10:00,94.33,94.42,94.29,94.33,25836.0,89.4483,89.5336,89.4103,89.4483,25836.0
2016-05-19 12:20:00,94.33,94.37,94.16,94.18,29432.0,89.4483,89.4862,89.2871,89.306,29432.0
2016-05-19 12:30:00,94.16,94.32,94.16,94.3,32348.0,89.2871,89.4388,89.2871,89.4198,32348.0
2016-05-19 12:40:00,94.3,94.3,94.19,94.26,19498.0,89.4198,89.4198,89.3155,89.3819,19498.0
2016-05-19 12:50:00,94.23,94.23,94.08,94.15,40593.0,89.3534,89.3534,89.2112,89.2776,40593.0
2016-05-19 13:00:00,94.15,94.33,94.14,94.32,36460.0,89.2776,89.4483,89.2681,89.4388,36460.0
2016-05-19 13:10:00,94.31,94.42,94.23,94.42,39200.0,89.4293,89.5336,89.3534,89.5336,39200.0
2016-05-19 13:20:00,94.41,94.43,94.33,94.42,27086.0,89.5241,89.5431,89.4483,89.5336,27086.0
2016-05-19 13:30:00,94.44,94.55,94.42,94.53,34212.0,89.5526,89.6569,89.5336,89.6379,34212.0
2016-05-19 13:40:00,94.53,94.63,94.47,94.51,23254.0,89.6379,89.7327,89.581,89.6189,23254.0
2016-05-19 13:50:00,94.5,94.53,94.38,94.38,30432.0,89.6095,89.6379,89.4957,89.4957,30432.0
2016-05-19 14:00:00,94.39,94.58,94.38,94.58,74204.0,89.5051,89.6853,89.4957,89.6853,74204.0
2016-05-19 14:10:00,94.58,94.74,94.58,94.71,30762.0,89.6853,89.837,89.6853,89.8086,30762.0
2016-05-19 14:20:00,94.7,94.74,94.62,94.66,44010.0,89.7991,89.837,89.7232,89.7612,44010.0
2016-05-19 14:30:00,94.67,94.68,94.42,94.46,39477.0,89.7707,89.7801,89.5336,89.5715,39477.0
2016-05-19 14:40:00,94.46,94.5,94.41,94.47,41447.0,89.5715,89.6095,89.5241,89.581,41447.0
2016-05-19 14:50:00,94.49,94.58,94.47,94.52,24630.0,89.6,89.6853,89.581,89.6284,24630.0
2016-05-19 15:00:00,94.51,94.74,94.51,94.72,35386.0,89.6189,89.837,89.6189,89.8181,35386.0
2016-05-19 15:10:00,94.71,94.76,94.62,94.75,43939.0,89.8086,89.856,89.7232,89.8465,43939.0
2016-05-19 15:20:00,94.76,94.85,94.74,94.75,60668.0,89.856,89.9413,89.837,89.8465,60668.0
2016-05-19 15:30:00,94.73,94.8,94.65,94.8,49769.0,89.8276,89.8939,89.7517,89.8939,49769.0
2016-05-19 15:40:00,94.8,94.8,94.65,94.79,110901.0,89.8939,89.8939,89.7517,89.8844,110901.0
2016-05-19 15:50:00,94.8,94.82,94.65,94.71,125489.0,89.8939,89.9129,89.7517,89.8086,125489.0
2016-05-20 09:30:00,95.17,95.45,95.03,95.43,317788.0,90.2448,90.5103,90.112,90.4913,317788.0
2016-05-20 09:40:00,95.35,95.72,95.35,95.61,70606.0,90.4155,90.7663,90.4155,90.662,70606.0
2016-05-20 09:50:00,95.63,95.8,95.62,95.73,81654.0,90.681,90.8422,90.6715,90.7758,81654.0
2016-05-20 10:00:00,95.77,95.86,95.67,95.75,98833.0,90.8137,90.8991,90.7189,90.7948,98833.0
2016-05-20 10:10:00,95.77,95.89,95.77,95.81,59407.0,90.8137,90.9275,90.8137,90.8517,59407.0
2016-05-20 10:20:00,95.81,95.81,95.55,95.55,59823.0,90.8517,90.8517,90.6051,90.6051,59823.0
2016-05-20 10:30:00,95.54,95.7,95.53,95.62,47446.0,90.5956,90.7474,90.5862,90.6715,47446.0
2016-05-20 10:40:00,95.62,95.68,95.6,95.63,70555.0,90.6715,90.7284,90.6525,90.681,70555.0
2016-05-20 10:50:00,95.63,95.64,95.54,95.59,46247.0,90.681,90.6905,90.5956,90.643,46247.0
2016-05-20 11:00:00,95.59,95.63,95.54,95.56,56917.0,90.643,90.681,90.5956,90.6146,56917.0
2016-05-20 11:10:00,95.57,95.6,95.5,95.55,65087.0,90.6241,90.6525,90.5577,90.6051,65087.0
2016-05-20 11:20:00,95.55,95.59,95.5,95.53,63487.0,90.6051,90.643,90.5577,90.5862,63487.0
2016-05-20 11:30:00,95.54,95.75,95.53,95.74,31445.0,90.5956,90.7948,90.5862,90.7853,31445.0
2016-05-20 11:40:00,95.73,95.78,95.7,95.73,53758.0,90.7758,90.8232,90.7474,90.7758,53758.0
2016-05-20 11:50:00,95.74,95.76,95.67,95.73,39145.0,90.7853,90.8042,90.7189,90.7758,39145.0
2016-05-20 12:00:00,95.73,95.74,95.61,95.67,37379.0,90.7758,90.7853,90.662,90.7189,37379.0
2016-05-20 12:10:00,95.67,95.69,95.61,95.69,18126.0,90.7189,90.7379,90.662,90.7379,18126.0
2016-05-20 12:20:00,95.7,95.73,95.67,95.7,14963.0,90.7474,90.7758,90.7189,90.7474,14963.0
2016-05-20 12:30:00,95.69,95.76,95.64,95.75,52142.0,90.7379,90.8042,90.6905,90.7948,52142.0
2016-05-20 12:40:00,95.75,95.75,95.67,95.69,51080.0,90.7948,90.7948,90.7189,90.7379,51080.0
2016-05-20 12:50:00,95.69,95.72,95.66,95.66,28167.0,90.7379,90.7663,90.7094,90.7094,28167.0
2016-05-20 13:00:00,95.66,95.72,95.61,95.64,25596.0,90.7094,90.7663,90.662,90.6905,25596.0
2016-05-20 13:10:00,95.63,95.71,95.6,95.66,17237.0,90.681,90.7568,90.6525,90.7094,17237.0
2016-05-20 13:20:00,95.65,95.72,95.51,95.51,31384.0,90.6999,90.7663,90.5672,90.5672,31384.0
2016-05-20 13:30:00,95.51,95.51,95.41,95.42,32975.0,90.5672,90.5672,90.4724,90.4818,32975.0
2016-05-20 13:40:00,95.43,95.52,95.42,95.47,21122.0,90.4913,90.5767,90.4818,90.5293,21122.0
2016-05-20 13:50:00,95.47,95.54,95.44,95.53,17577.0,90.5293,90.5956,90.5008,90.5862,17577.0
2016-05-20 14:00:00,95.54,95.56,95.49,95.56,30204.0,90.5956,90.6146,90.5482,90.6146,30204.0
2016-05-20 14:10:00,95.56,95.62,95.54,95.59,23279.0,90.6146,90.6715,90.5956,90.643,23279.0
2016-05-20 14:20:00,95.58,95.7,95.55,95.7,29717.0,90.6336,90.7474,90.6051,90.7474,29717.0
2016-05-20 14:30:00,95.69,95.73,95.61,95.61,15111.0,90.7379,90.7758,90.662,90.662,15111.0
2016-05-20 14:40:00,95.6,95.66,95.6,95.62,18249.0,90.6525,90.7094,90.6525,90.6715,18249.0
2016-05-20 14:50:00,95.62,95.64,95.51,95.55,21426.0,90.6715,90.6905,90.5672,90.6051,21426.0
2016-05-20 15:00:00,95.56,95.56,95.31,95.35,38717.0,90.6146,90.6146,90.3775,90.4155,38717.0
2016-05-20 15:10:00,95.35,95.48,95.33,95.38,26663.0,90.4155,90.5387,90.3965,90.4439,26663.0
2016-05-20 15:20:00,95.39,95.41,95.29,95.35,42413.0,90.4534,90.4724,90.3586,90.4155,42413.0
2016-05-20 15:30:00,95.34,95.41,95.32,95.36,39301.0,90.406,90.4724,90.387,90.4249,39301.0
2016-05-20 15:40:00,95.36,95.45,95.33,95.35,62098.0,90.4249,90.5103,90.3965,90.4155,62098.0
2016-05-20 15:50:00,95.35,95.48,95.34,95.43,95138.0,90.4155,90.5387,90.406,90.4913,95138.0
2016-05-23 09:30:00,95.5,95.7,95.29,95.7,107990.0,90.5577,90.7474,90.3586,90.7474,107990.0
2016-05-23 09:40:00,95.64,95.73,95.48,95.59,41107.0,90.6905,90.7758,90.5387,90.643,41107.0
2016-05-23 09:50:00,95.57,95.57,95.33,95.41,64763.0,90.6241,90.6241,90.3965,90.4724,64763.0
2016-05-23 10:00:00,95.42,95.52,95.39,95.42,50371.0,90.4818,90.5767,90.4534,90.4818,50371.0
2016-05-23 10:10:00,95.43,95.48,95.22,95.28,47834.0,90.4913,90.5387,90.2922,90.3491,47834.0
2016-05-23 10:20:00,95.32,95.49,95.3,95.34,29088.0,90.387,90.5482,90.3681,90.406,29088.0
2016-05-23 10:30:00,95.33,95.45,95.31,95.33,22254.0,90.3965,90.5103,90.3775,90.3965,22254.0
2016-05-23 10:40:00,95.33,95.33,95.13,95.17,21169.0,90.3965,90.3965,90.2069,90.2448,21169.0
2016-05-23 10:50:00,95.15,95.16,94.99,95.1,39165.0,90.2258,90.2353,90.0741,90.1784,39165.0
2016-05-23 11:00:00,95.08,95.25,95.06,95.25,18286.0,90.1594,90.3206,90.1405,90.3206,18286.0
2016-05-23 11:10:00,95.24,95.28,95.12,95.12,36866.0,90.3112,90.3491,90.1974,90.1974,36866.0
2016-05-23 11:20:00,95.14,95.31,95.13,95.31,18547.0,90.2163,90.3775,90.2069,90.3775,18547.0
2016-05-23 11:30:00,95.3,95.32,95.11,95.13,24141.0,90.3681,90.387,90.1879,90.2069,24141.0
2016-05-23 11:40:00,95.13,95.23,95.12,95.23,23717.0,90.2069,90.3017,90.1974,90.3017,23717.0
2016-05-23 11:50:00,95.23,95.26,95.16,95.23,14858.0,90.3017,90.3301,90.2353,90.3017,14858.0
2016-05-23 12:00:00,95.23,95.32,95.2,95.26,34099.0,90.3017,90.387,90.2732,90.3301,34099.0
2016-05-23 12:10:00,95.25,95.3,95.24,95.29,15422.0,90.3206,90.3681,90.3112,90.3586,15422.0
2016-05-23 12:20:00,95.28,95.34,95.27,95.3,28147.0,90.3491,90.406,90.3396,90.3681,28147.0
2016-05-23 12:30:00,95.29,95.3,95.2,95.2,22534.0,90.3586,90.3681,90.2732,90.2732,22534.0
2016-05-23 12:40:00,95.2,95.25,95.15,95.15,55606.0,90.2732,90.3206,90.2258,90.2258,55606.0
2016-05-23 12:50:00,95.15,95.21,95.12,95.19,65643.0,90.2258,90.2827,90.1974,90.2637,65643.0
2016-05-23 13:00:00,95.19,95.24,95.19,95.2,29693.0,90.2637,90.3112,90.2637,90.2732,29693.0
2016-05-23 13:10:00,95.2,95.27,95.2,95.24,71210.0,90.2732,90.3396,90.2732,90.3112,71210.0
2016-05-23 13:20:00,95.23,95.24,95.16,95.18,39850.0,90.3017,90.3112,90.2353,90.2543,39850.0
2016-05-23 13:30:00,95.16,95.16,95.05,95.11,52859.0,90.2353,90.2353,90.131,90.1879,52859.0
2016-05-23 13:40:00,95.11,95.2,95.1,95.18,38949.0,90.1879,90.2732,90.1784,90.2543,38949.0
2016-05-23 13:50:00,95.19,95.3,95.18,95.26,49956.0,90.2637,90.3681,90.2543,90.3301,49956.0
2016-05-23 14:00:00,95.26,95.3,95.24,95.27,32105.0,90.3301,90.3681,90.3112,90.3396,32105.0
2016-05-23 14:10:00,95.27,95.41,95.26,95.37,27841.0,90.3396,90.4724,90.3301,90.4344,27841.0
2016-05-23 14:20:00,95.36,95.42,95.31,95.4,35478.0,90.4249,90.4818,90.3775,90.4629,35478.0
2016-05-23 14:30:00,95.41,95.43,95.34,95.36,22603.0,90.4724,90.4913,90.406,90.4249,22603.0
2016-05-23 14:40:00,95.36,95.42,95.32,95.37,32664.0,90.4249,90.4818,90.387,90.4344,32664.0
2016-05-23 14:50:00,95.37,95.38,95.26,95.28,33839.0,90.4344,90.4439,90.3301,90.3491,33839.0
2016-05-23 15:00:00,95.28,95.32,95.21,95.25,39238.0,90.3491,90.387,90.2827,90.3206,39238.0
2016-05-23 15:10:00,95.23,95.24,95.13,95.16,30213.0,90.3017,90.3112,90.2069,90.2353,30213.0
2016-05-23 15:20:00,95.16,95.2,95.13,95.17,36017.0,90.2353,90.2732,90.2069,90.2448,36017.0
2016-05-23 15:30:00,95.17,95.26,95.16,95.18,54272.0,90.2448,90.3301,90.2353,90.2543,54272.0
2016-05-23 15:40:00,95.18,95.19,95.11,95.16,70817.0,90.2543,90.2637,90.1879,90.2353,70817.0
2016-05-23 15:50:00,95.16,95.16,95.02,95.11,138694.0,90.2353,90.2353,90.1025,90.1879,138694.0
2016-05-24 09:30:00,95.53,95.99,95.33,95.92,112882.0,90.5862,91.0223,90.3965,90.956,112882.0
2016-05-24 09:40:00,95.92,96.23,95.87,96.19,145717.0,90.956,91.2499,90.9086,91.212,145717.0
2016-05-24 09:50:00,96.21,96.25,96.0,96.15,85646.0,91.231,91.2689,91.0318,91.1741,85646.0
2016-05-24 10:00:00,96.18,96.41,96.11,96.38,117825.0,91.2025,91.4206,91.1361,91.3922,117825.0
2016-05-24 10:10:00,96.4,96.43,96.23,96.41,52264.0,91.4111,91.4396,91.2499,91.4206,52264.0
2016-05-24 10:20:00,96.43,96.61,96.4,96.59,73420.0,91.4396,91.6103,91.4111,91.5913,73420.0
2016-05-24 10:30:00,96.59,96.74,96.57,96.64,42972.0,91.5913,91.7335,91.5723,91.6387,42972.0
2016-05-24 10:40:00,96.65,96.67,96.55,96.63,38828.0,91.6482,91.6672,91.5534,91.6292,38828.0
2016-05-24 10:50:00,96.64,96.66,96.55,96.6,35096.0,91.6387,91.6577,91.5534,91.6008,35096.0
2016-05-24 11:00:00,96.61,96.7,96.59,96.6,60897.0,91.6103,91.6956,91.5913,91.6008,60897.0
2016-05-24 11:10:00,96.59,96.65,96.52,96.6,34075.0,91.5913,91.6482,91.5249,91.6008,34075.0
2016-05-24 11:20:00,96.61,96.64,96.53,96.55,38839.0,91.6103,91.6387,91.5344,91.5534,38839.0
2016-05-24 11:30:00,96.56,96.58,96.46,96.5,56042.0,91.5628,91.5818,91.468,91.506,56042.0
2016-05-24 11:40:00,96.5,96.62,96.49,96.55,30765.0,91.506,91.6197,91.4965,91.5534,30765.0
2016-05-24 11:50:00,96.56,96.64,96.53,96.59,44172.0,91.5628,91.6387,91.5344,91.5913,44172.0
2016-05-24 12:00:00,96.58,96.63,96.57,96.62,27944.0,91.5818,91.6292,91.5723,91.6197,27944.0
2016-05-24 12:10:00,96.62,96.63,96.48,96.51,20920.0,91.6197,91.6292,91.487,91.5154,20920.0
2016-05-24 12:20:00,96.48,96.5,96.41,96.44,33705.0,91.487,91.506,91.4206,91.4491,33705.0
2016-05-24 12:30:00,96.45,96.47,96.39,96.4,18662.0,91.4585,91.4775,91.4016,91.4111,18662.0
2016-05-24 12:40:00,96.41,96.47,96.41,96.43,15128.0,91.4206,91.4775,91.4206,91.4396,15128.0
2016-05-24 12:50:00,96.43,96.56,96.42,96.56,19788.0,91.4396,91.5628,91.4301,91.5628,19788.0
2016-05-24 13:00:00,96.57,96.6,96.42,96.44,38777.0,91.5723,91.6008,91.4301,91.4491,38777.0
2016-05-24 13:10:00,96.43,96.57,96.42,96.5,47954.0,91.4396,91.5723,91.4301,91.506,47954.0
2016-05-24 13:20:00,96.51,96.56,96.5,96.53,15980.0,91.5154,91.5628,91.506,91.5344,15980.0
2016-05-24 13:30:00,96.53,96.58,96.47,96.48,24474.0,91.5344,91.5818,91.4775,91.487,24474.0
2016-05-24 13:40:00,96.47,96.54,96.45,96.51,19909.0,91.4775,91.5439,91.4585,91.5154,19909.0
2016-05-24 13:50:00,96.51,96.54,96.47,96.53,39744.0,91.5154,91.5439,91.4775,91.5344,39744.0
2016-05-24 14:00:00,96.53,96.55,96.44,96.49,34585.0,91.5344,91.5534,91.4491,91.4965,34585.0
2016-05-24 14:10:00,96.49,96.62,96.48,96.61,36127.0,91.4965,91.6197,91.487,91.6103,36127.0
2016-05-24 14:20:00,96.6,96.61,96.51,96.53,30232.0,91.6008,91.6103,91.5154,91.5344,30232.0
2016-05-24 14:30:00,96.53,96.56,96.46,96.49,30003.0,91.5344,91.5628,91.468,91.4965,30003.0
2016-05-24 14:40:00,96.49,96.57,96.49,96.56,25832.0,91.4965,91.5723,91.4965,91.5628,25832.0
2016-05-24 14:50:00,96.56,96.62,96.54,96.55,42170.0,91.5628,91.6197,91.5439,91.5534,42170.0
2016-05-24 15:00:00,96.56,96.61,96.52,96.56,58000.0,91.5628,91.6103,91.5249,91.5628,58000.0
2016-05-24 15:10:00,96.57,96.64,96.55,96.64,48703.0,91.5723,91.6387,91.5534,91.6387,48703.0
2016-05-24 15:20:00,96.64,96.67,96.55,96.61,75648.0,91.6387,91.6672,91.5534,91.6103,75648.0
2016-05-24 15:30:00,96.61,96.62,96.51,96.57,59854.0,91.6103,91.6197,91.5154,91.5723,59854.0
2016-05-24 15:40:00,96.58,96.59,96.5,96.53,99158.0,91.5818,91.5913,91.506,91.5344,99158.0
2016-05-24 15:50:00,96.51,96.56,96.48,96.49,112881.0,91.5154,91.5628,91.487,91.4965,112881.0
2016-05-25 09:30:00,96.78,96.9,96.5,96.6,93350.0,91.7715,91.8853,91.506,91.6008,93350.0
2016-05-25 09:40:00,96.59,96.62,96.14,96.26,107499.0,91.5913,91.6197,91.1646,91.2784,107499.0
2016-05-25 09:50:00,96.24,96.65,96.24,96.63,67906.0,91.2594,91.6482,91.2594,91.6292,67906.0
2016-05-25 10:00:00,96.61,96.68,96.56,96.65,80168.0,91.6103,91.6766,91.5628,91.6482,80168.0
2016-05-25 10:10:00,96.67,96.77,96.67,96.76,48025.0,91.6672,91.762,91.6672,91.7525,48025.0
2016-05-25 10:20:00,96.76,96.78,96.37,96.42,69700.0,91.7525,91.7715,91.3827,91.4301,69700.0
2016-05-25 10:30:00,96.42,96.66,96.41,96.53,40168.0,91.4301,91.6577,91.4206,91.5344,40168.0
2016-05-25 10:40:00,96.54,96.62,96.5,96.53,37560.0,91.5439,91.6197,91.506,91.5344,37560.0
2016-05-25 10:50:00,96.56,96.66,96.51,96.63,33664.0,91.5628,91.6577,91.5154,91.6292,33664.0
2016-05-25 11:00:00,96.63,96.74,96.6,96.64,40978.0,91.6292,91.7335,91.6008,91.6387,40978.0
2016-05-25 11:10:00,96.66,96.66,96.52,96.54,62499.0,91.6577,91.6577,91.5249,91.5439,62499.0
2016-05-25 11:20:00,96.52,96.54,96.44,96.5,39724.0,91.5249,91.5439,91.4491,91.506,39724.0
2016-05-25 11:30:00,96.51,96.56,96.47,96.53,64708.0,91.5154,91.5628,91.4775,91.5344,64708.0
2016-05-25 11:40:00,96.53,96.53,96.47,96.5,27431.0,91.5344,91.5344,91.4775,91.506,27431.0
2016-05-25 11:50:00,96.49,96.59,96.47,96.59,31933.0,91.4965,91.5913,91.4775,91.5913,31933.0
2016-05-25 12:00:00,96.59,96.61,96.47,96.49,32947.0,91.5913,91.6103,91.4775,91.4965,32947.0
2016-05-25 12:10:00,96.48,96.51,96.41,96.41,23087.0,91.487,91.5154,91.4206,91.4206,23087.0
2016-05-25 12:20:00,96.41,96.41,96.35,96.4,15275.0,91.4206,91.4206,91.3637,91.4111,15275.0
2016-05-25 12:30:00,96.4,96.5,96.38,96.49,31435.0,91.4111,91.506,91.3922,91.4965,31435.0
2016-05-25 12:40:00,96.48,96.54,96.44,96.44,19412.0,91.487,91.5439,91.4491,91.4491,19412.0
2016-05-25 12:50:00,96.46,96.46,96.39,96.39,28457.0,91.468,91.468,91.4016,91.4016,28457.0
2016-05-25 13:00:00,96.39,96.52,96.38,96.46,134534.0,91.4016,91.5249,91.3922,91.468,134534.0
2016-05-25 13:10:00,96.46,96.52,96.45,96.5,57334.0,91.468,91.5249,91.4585,91.506,57334.0
2016-05-25 13:20:00,96.5,96.57,96.48,96.54,48875.0,91.506,91.5723,91.487,91.5439,48875.0
2016-05-25 13:30:00,96.54,96.61,96.52,96.57,41194.0,91.5439,91.6103,91.5249,91.5723,41194.0
2016-05-25 13:40:00,96.57,96.58,96.51,96.52,18116.0,91.5723,91.5818,91.5154,91.5249,18116.0
2016-05-25 13:50:00,96.52,96.6,96.5,96.6,16370.0,91.5249,91.6008,91.506,91.6008,16370.0
2016-05-25 14:00:00,96.61,96.63,96.46,96.49,28783.0,91.6103,91.6292,91.468,91.4965,28783.0
2016-05-25 14:10:00,96.5,96.55,96.49,96.54,17258.0,91.506,91.5534,91.4965,91.5439,17258.0
2016-05-25 14:20:00,96.54,96.6,96.52,96.57,53616.0,91.5439,91.6008,91.5249,91.5723,53616.0
2016-05-25 14:30:00,96.56,96.62,96.52,96.61,31228.0,91.5628,91.6197,91.5249,91.6103,31228.0
2016-05-25 14:40:00,96.6,96.61,96.46,96.46,61626.0,91.6008,91.6103,91.468,91.468,61626.0
2016-05-25 14:50:00,96.47,96.48,96.4,96.41,23471.0,91.4775,91.487,91.4111,91.4206,23471.0
2016-05-25 15:00:00,96.43,96.51,96.42,96.51,34143.0,91.4396,91.5154,91.4301,91.5154,34143.0
2016-05-25 15:10:00,96.51,96.52,96.46,96.49,63825.0,91.5154,91.5249,91.468,91.4965,63825.0
2016-05-25 15:20:00,96.5,96.61,96.5,96.59,89457.0,91.506,91.6103,91.506,91.5913,89457.0
2016-05-25 15:30:00,96.6,96.61,96.54,96.54,59264.0,91.6008,91.6103,91.5439,91.5439,59264.0
2016-05-25 15:40:00,96.55,96.56,96.41,96.46,90437.0,91.5534,91.5628,91.4206,91.468,90437.0
2016-05-25 15:50:00,96.45,96.54,96.39,96.44,217251.0,91.4585,91.5439,91.4016,91.4491,217251.0
2016-05-26 09:30:00,96.54,96.73,96.27,96.36,71276.0,91.5439,91.724,91.2879,91.3732,71276.0
2016-05-26 09:40:00,96.37,96.44,96.27,96.36,57835.0,91.3827,91.4491,91.2879,91.3732,57835.0
2016-05-26 09:50:00,96.35,96.37,96.16,96.21,63706.0,91.3637,91.3827,91.1835,91.231,63706.0
2016-05-26 10:00:00,96.21,96.26,96.07,96.24,80575.0,91.231,91.2784,91.0982,91.2594,80575.0
2016-05-26 10:10:00,96.23,96.42,96.23,96.41,42956.0,91.2499,91.4301,91.2499,91.4206,42956.0
2016-05-26 10:20:00,96.41,96.41,96.27,96.3,31444.0,91.4206,91.4206,91.2879,91.3163,31444.0
2016-05-26 10:30:00,96.3,96.45,96.29,96.42,42632.0,91.3163,91.4585,91.3068,91.4301,42632.0
2016-05-26 10:40:00,96.43,96.45,96.28,96.29,26542.0,91.4396,91.4585,91.2973,91.3068,26542.0
2016-05-26 10:50:00,96.3,96.33,96.24,96.26,40979.0,91.3163,91.3448,91.2594,91.2784,40979.0
2016-05-26 11:00:00,96.25,96.33,96.23,96.31,19176.0,91.2689,91.3448,91.2499,91.3258,19176.0
2016-05-26 11:10:00,96.32,96.35,96.22,96.23,27361.0,91.3353,91.3637,91.2404,91.2499,27361.0
2016-05-26 11:20:00,96.23,96.31,96.16,96.27,74580.0,91.2499,91.3258,91.1835,91.2879,74580.0
2016-05-26 11:30:00,96.29,96.35,96.26,96.33,33424.0,91.3068,91.3637,91.2784,91.3448,33424.0
2016-05-26 11:40:00,96.33,96.37,96.25,96.25,18265.0,91.3448,91.3827,91.2689,91.2689,18265.0
2016-05-26 11:50:00,96.23,96.28,96.2,96.23,26148.0,91.2499,91.2973,91.2215,91.2499,26148.0
2016-05-26 12:00:00,96.21,96.32,96.21,96.29,27672.0,91.231,91.3353,91.231,91.3068,27672.0
2016-05-26 12:10:00,96.29,96.31,96.18,96.19,38205.0,91.3068,91.3258,91.2025,91.212,38205.0
2016-05-26 12:20:00,96.17,96.24,96.16,96.23,14130.0,91.193,91.2594,91.1835,91.2499,14130.0
2016-05-26 12:30:00,96.23,96.31,96.22,96.29,15271.0,91.2499,91.3258,91.2404,91.3068,15271.0
2016-05-26 12:40:00,96.3,96.32,96.21,96.26,10272.0,91.3163,91.3353,91.231,91.2784,10272.0
2016-05-26 12:50:00,96.25,96.25,96.18,96.19,12512.0,91.2689,91.2689,91.2025,91.212,12512.0
2016-05-26 13:00:00,96.19,96.26,96.18,96.24,16113.0,91.212,91.2784,91.2025,91.2594,16113.0
2016-05-26 13:10:00,96.25,96.34,96.21,96.33,21371.0,91.2689,91.3542,91.231,91.3448,21371.0
2016-05-26 13:20:00,96.32,96.38,96.28,96.36,15716.0,91.3353,91.3922,91.2973,91.3732,15716.0
2016-05-26 13:30:00,96.36,96.41,96.31,96.37,17593.0,91.3732,91.4206,91.3258,91.3827,17593.0
2016-05-26 13:40:00,96.36,96.4,96.34,96.36,17756.0,91.3732,91.4111,91.3542,91.3732,17756.0
2016-05-26 13:50:00,96.35,96.37,96.29,96.33,15867.0,91.3637,91.3827,91.3068,91.3448,15867.0
2016-05-26 14:00:00,96.34,96.4,96.32,96.39,25525.0,91.3542,91.4111,91.3353,91.4016,25525.0
2016-05-26 14:10:00,96.4,96.45,96.4,96.41,22404.0,91.4111,91.4585,91.4111,91.4206,22404.0
2016-05-26 14:20:00,96.43,96.46,96.34,96.37,40148.0,91.4396,91.468,91.3542,91.3827,40148.0
2016-05-26 14:30:00,96.37,96.4,96.33,96.34,17791.0,91.3827,91.4111,91.3448,91.3542,17791.0
2016-05-26 14:40:00,96.35,96.4,96.31,96.35,28516.0,91.3637,91.4111,91.3258,91.3637,28516.0
2016-05-26 14:50:00,96.35,96.39,96.32,96.38,14809.0,91.3637,91.4016,91.3353,91.3922,14809.0
2016-05-26 15:00:00,96.39,96.47,96.36,96.46,65543.0,91.4016,91.4775,91.3732,91.468,65543.0
2016-05-26 15:10:00,96.47,96.52,96.42,96.49,29120.0,91.4775,91.5249,91.4301,91.4965,29120.0
2016-05-26 15:20:00,96.51,96.52,96.41,96.43,30219.0,91.5154,91.5249,91.4206,91.4396,30219.0
2016-05-26 15:30:00,96.43,96.44,96.35,96.37,58768.0,91.4396,91.4491,91.3637,91.3827,58768.0
2016-05-26 15:40:00,96.38,96.41,96.31,96.34,60188.0,91.3922,91.4206,91.3258,91.3542,60188.0
2016-05-26 15:50:00,96.34,96.37,96.28,96.36,139794.0,91.3542,91.3827,91.2973,91.3732,139794.0
2016-05-27 09:30:00,96.53,96.79,96.38,96.73,49313.0,91.5344,91.7809,91.3922,91.724,49313.0
2016-05-27 09:40:00,96.78,96.8,96.68,96.79,26702.0,91.7715,91.7904,91.6766,91.7809,26702.0
2016-05-27 09:50:00,96.79,96.92,96.56,96.56,59835.0,91.7809,91.9042,91.5628,91.5628,59835.0
2016-05-27 10:00:00,96.56,96.66,96.51,96.61,53075.0,91.5628,91.6577,91.5154,91.6103,53075.0
2016-05-27 10:10:00,96.62,96.64,96.48,96.5,54329.0,91.6197,91.6387,91.487,91.506,54329.0
2016-05-27 10:20:00,96.5,96.61,96.38,96.5,45830.0,91.506,91.6103,91.3922,91.506,45830.0
2016-05-27 10:30:00,96.54,96.65,96.53,96.63,30900.0,91.5439,91.6482,91.5344,91.6292,30900.0
2016-05-27 10:40:00,96.63,96.67,96.53,96.54,24425.0,91.6292,91.6672,91.5344,91.5439,24425.0
2016-05-27 10:50:00,96.55,96.57,96.46,96.47,28867.0,91.5534,91.5723,91.468,91.4775,28867.0
2016-05-27 11:00:00,96.48,96.65,96.48,96.64,36515.0,91.487,91.6482,91.487,91.6387,36515.0
2016-05-27 11:10:00,96.63,96.63,96.54,96.57,17476.0,91.6292,91.6292,91.5439,91.5723,17476.0
2016-05-27 11:20:00,96.56,96.64,96.55,96.64,26337.0,91.5628,91.6387,91.5534,91.6387,26337.0
2016-05-27 11:30:00,96.64,96.77,96.63,96.72,46685.0,91.6387,91.762,91.6292,91.7146,46685.0
2016-05-27 11:40:00,96.73,96.77,96.68,96.71,17950.0,91.724,91.762,91.6766,91.7051,17950.0
2016-05-27 11:50:00,96.72,96.83,96.72,96.82,24318.0,91.7146,91.8189,91.7146,91.8094,24318.0
2016-05-27 12:00:00,96.82,96.88,96.79,96.87,21055.0,91.8094,91.8663,91.7809,91.8568,21055.0
2016-05-27 12:10:00,96.88,96.89,96.8,96.81,14018.0,91.8663,91.8758,91.7904,91.7999,14018.0
2016-05-27 12:20:00,96.82,96.89,96.79,96.89,27111.0,91.8094,91.8758,91.7809,91.8758,27111.0
2016-05-27 12:30:00,96.89,96.99,96.88,96.94,29225.0,91.8758,91.9706,91.8663,91.9232,29225.0
2016-05-27 12:40:00,96.95,96.98,96.9,96.94,19042.0,91.9327,91.9611,91.8853,91.9232,19042.0
2016-05-27 12:50:00,96.93,96.94,96.9,96.9,24645.0,91.9137,91.9232,91.8853,91.8853,24645.0
2016-05-27 13:00:00,96.9,96.97,96.9,96.95,33124.0,91.8853,91.9516,91.8853,91.9327,33124.0
2016-05-27 13:10:00,96.95,97.0,96.92,96.99,25896.0,91.9327,91.9801,91.9042,91.9706,25896.0
2016-05-27 13:20:00,96.99,97.04,96.96,96.99,95309.0,91.9706,92.018,91.9421,91.9706,95309.0
2016-05-27 13:30:00,96.99,97.01,96.87,96.87,39730.0,91.9706,91.9896,91.8568,91.8568,39730.0
2016-05-27 13:40:00,96.86,96.97,96.82,96.92,36076.0,91.8473,91.9516,91.8094,91.9042,36076.0
2016-05-27 13:50:00,96.91,96.93,96.77,96.79,32945.0,91.8947,91.9137,91.762,91.7809,32945.0
2016-05-27 14:00:00,96.79,96.81,96.72,96.79,32490.0,91.7809,91.7999,91.7146,91.7809,32490.0
2016-05-27 14:10:00,96.78,96.9,96.78,96.85,65615.0,91.7715,91.8853,91.7715,91.8378,65615.0
2016-05-27 14:20:00,96.84,96.95,96.81,96.9,36509.0,91.8284,91.9327,91.7999,91.8853,36509.0
2016-05-27 14:30:00,96.89,96.95,96.86,96.9,50773.0,91.8758,91.9327,91.8473,91.8853,50773.0
2016-05-27 14:40:00,96.9,96.98,96.88,96.96,45685.0,91.8853,91.9611,91.8663,91.9421,45685.0
2016-05-27 14:50:00,96.96,96.99,96.93,96.94,26514.0,91.9421,91.9706,91.9137,91.9232,26514.0
2016-05-27 15:00:00,96.94,96.99,96.9,96.97,71718.0,91.9232,91.9706,91.8853,91.9516,71718.0
2016-05-27 15:10:00,96.96,97.0,96.93,96.98,65808.0,91.9421,91.9801,91.9137,91.9611,65808.0
2016-05-27 15:20:00,96.98,96.99,96.91,96.94,56688.0,91.9611,91.9706,91.8947,91.9232,56688.0
2016-05-27 15:30:00,96.94,97.03,96.91,97.01,77814.0,91.9232,92.0085,91.8947,91.9896,77814.0
2016-05-27 15:40:00,97.0,97.07,96.98,97.05,105572.0,91.9801,92.0465,91.9611,92.0275,105572.0
2016-05-27 15:50:00,97.06,97.14,97.0,97.14,363377.0,92.037,92.1128,91.9801,92.1128,363377.0
2016-05-31 09:30:00,97.18,97.2,96.65,96.69,106727.0,92.1508,92.1697,91.6482,91.6861,106727.0
2016-05-31 09:40:00,96.68,96.72,96.52,96.69,52912.0,91.6766,91.7146,91.5249,91.6861,52912.0
2016-05-31 09:50:00,96.7,96.78,96.64,96.65,66979.0,91.6956,91.7715,91.6387,91.6482,66979.0
2016-05-31 10:00:00,96.65,96.76,96.62,96.67,73780.0,91.6482,91.7525,91.6197,91.6672,73780.0
2016-05-31 10:10:00,96.67,96.7,96.52,96.53,114613.0,91.6672,91.6956,91.5249,91.5344,114613.0
2016-05-31 10:20:00,96.54,96.54,96.38,96.38,81993.0,91.5439,91.5439,91.3922,91.3922,81993.0
2016-05-31 10:30:00,96.39,96.43,96.2,96.23,73561.0,91.4016,91.4396,91.2215,91.2499,73561.0
2016-05-31 10:40:00,96.24,96.24,96.07,96.12,69284.0,91.2594,91.2594,91.0982,91.1456,69284.0
2016-05-31 10:50:00,96.12,96.18,96.05,96.09,104789.0,91.1456,91.2025,91.0792,91.1172,104789.0
2016-05-31 11:00:00,96.08,96.11,95.99,95.99,101710.0,91.1077,91.1361,91.0223,91.0223,101710.0
2016-05-31 11:10:00,96.0,96.0,95.8,95.81,75984.0,91.0318,91.0318,90.8422,90.8517,75984.0
2016-05-31 11:20:00,95.81,95.92,95.8,95.87,73203.0,90.8517,90.956,90.8422,90.9086,73203.0
2016-05-31 11:30:00,95.86,95.97,95.84,95.95,53090.0,90.8991,91.0034,90.8801,90.9844,53090.0
2016-05-31 11:40:00,95.96,95.98,95.86,95.88,48898.0,90.9939,91.0129,90.8991,90.918,48898.0
2016-05-31 11:50:00,95.89,95.9,95.76,95.8,49440.0,90.9275,90.937,90.8042,90.8422,49440.0
2016-05-31 12:00:00,95.79,95.8,95.66,95.69,62692.0,90.8327,90.8422,90.7094,90.7379,62692.0
2016-05-31 12:10:00,95.69,95.72,95.65,95.71,51511.0,90.7379,90.7663,90.6999,90.7568,51511.0
2016-05-31 12:20:00,95.71,95.82,95.7,95.74,38469.0,90.7568,90.8611,90.7474,90.7853,38469.0
2016-05-31 12:30:00,95.75,95.85,95.71,95.71,57777.0,90.7948,90.8896,90.7568,90.7568,57777.0
2016-05-31 12:40:00,95.7,95.78,95.67,95.71,61506.0,90.7474,90.8232,90.7189,90.7568,61506.0
2016-05-31 12:50:00,95.72,95.75,95.7,95.73,35854.0,90.7663,90.7948,90.7474,90.7758,35854.0
2016-05-31 13:00:00,95.73,95.77,95.7,95.7,42598.0,90.7758,90.8137,90.7474,90.7474,42598.0
2016-05-31 13:10:00,95.7,95.85,95.7,95.84,33737.0,90.7474,90.8896,90.7474,90.8801,33737.0
2016-05-31 13:20:00,95.85,95.98,95.84,95.98,55974.0,90.8896,91.0129,90.8801,91.0129,55974.0
2016-05-31 13:30:00,95.98,96.01,95.95,95.95,39655.0,91.0129,91.0413,90.9844,90.9844,39655.0
2016-05-31 13:40:00,95.94,96.0,95.9,95.91,36965.0,90.9749,91.0318,90.937,90.9465,36965.0
2016-05-31 13:50:00,95.91,95.95,95.89,95.9,33008.0,90.9465,90.9844,90.9275,90.937,33008.0
2016-05-31 14:00:00,95.89,95.89,95.61,95.61,71068.0,90.9275,90.9275,90.662,90.662,71068.0
2016-05-31 14:10:00,95.63,95.65,95.6,95.62,48568.0,90.681,90.6999,90.6525,90.6715,48568.0
2016-05-31 14:20:00,95.62,95.79,95.61,95.78,77540.0,90.6715,90.8327,90.662,90.8232,77540.0
2016-05-31 14:30:00,95.78,95.8,95.7,95.79,51473.0,90.8232,90.8422,90.7474,90.8327,51473.0
2016-05-31 14:40:00,95.8,95.81,95.71,95.78,53226.0,90.8422,90.8517,90.7568,90.8232,53226.0
2016-05-31 14:50:00,95.78,95.78,95.7,95.72,66189.0,90.8232,90.8232,90.7474,90.7663,66189.0
2016-05-31 15:00:00,95.71,95.72,95.65,95.72,71418.0,90.7568,90.7663,90.6999,90.7663,71418.0
2016-05-31 15:10:00,95.73,95.92,95.73,95.91,78181.0,90.7758,90.956,90.7758,90.9465,78181.0
2016-05-31 15:20:00,95.9,95.93,95.83,95.89,66127.0,90.937,90.9655,90.8706,90.9275,66127.0
2016-05-31 15:30:00,95.89,95.98,95.88,95.93,87227.0,90.9275,91.0129,90.918,90.9655,87227.0
2016-05-31 15:40:00,95.92,96.02,95.9,96.01,147828.0,90.956,91.0508,90.937,91.0413,147828.0
2016-05-31 15:50:00,96.01,96.05,95.89,95.89,398302.0,91.0413,91.0792,90.9275,90.9275,398302.0
2016-06-01 09:30:00,95.59,95.98,95.25,95.59,179804.0,90.643,91.0129,90.3206,90.643,179804.0
2016-06-01 09:40:00,95.59,95.97,95.59,95.92,126869.0,90.643,91.0034,90.643,90.956,126869.0
2016-06-01 09:50:00,95.91,96.04,95.85,95.94,86533.0,90.9465,91.0698,90.8896,90.9749,86533.0
2016-06-01 10:00:00,95.94,96.28,95.87,96.18,78736.0,90.9749,91.2973,90.9086,91.2025,78736.0
2016-06-01 10:10:00,96.19,96.24,95.99,95.99,59210.0,91.212,91.2594,91.0223,91.0223,59210.0
2016-06-01 10:20:00,95.99,96.03,95.81,95.81,64726.0,91.0223,91.0603,90.8517,90.8517,64726.0
2016-06-01 10:30:00,95.81,95.93,95.72,95.89,53728.0,90.8517,90.9655,90.7663,90.9275,53728.0
2016-06-01 10:40:00,95.9,95.99,95.79,95.95,43253.0,90.937,91.0223,90.8327,90.9844,43253.0
2016-06-01 10:50:00,95.96,96.15,95.95,96.15,80364.0,90.9939,91.1741,90.9844,91.1741,80364.0
2016-06-01 11:00:00,96.16,96.4,96.15,96.4,48081.0,91.1835,91.4111,91.1741,91.4111,48081.0
2016-06-01 11:10:00,96.41,96.44,96.27,96.32,50701.0,91.4206,91.4491,91.2879,91.3353,50701.0
2016-06-01 11:20:00,96.32,96.39,96.21,96.23,42439.0,91.3353,91.4016,91.231,91.2499,42439.0
2016-06-01 11:30:00,96.23,96.23,96.08,96.09,37475.0,91.2499,91.2499,91.1077,91.1172,37475.0
2016-06-01 11:40:00,96.1,96.27,96.07,96.24,53545.0,91.1267,91.2879,91.0982,91.2594,53545.0
2016-06-01 11:50:00,96.25,96.34,96.23,96.32,24936.0,91.2689,91.3542,91.2499,91.3353,24936.0
2016-06-01 12:00:00,96.31,96.45,96.31,96.35,29242.0,91.3258,91.4585,91.3258,91.3637,29242.0
2016-06-01 12:10:00,96.36,96.47,96.32,96.35,29072.0,91.3732,91.4775,91.3353,91.3637,29072.0
2016-06-01 12:20:00,96.35,96.47,96.3,96.32,24359.0,91.3637,91.4775,91.3163,91.3353,24359.0
2016-06-01 12:30:00,96.31,96.35,96.19,96.21,39059.0,91.3258,91.3637,91.212,91.231,39059.0
2016-06-01 12:40:00,96.23,96.37,96.22,96.31,23670.0,91.2499,91.3827,91.2404,91.3258,23670.0
2016-06-01 12:50:00,96.31,96.46,96.28,96.46,29830.0,91.3258,91.468,91.2973,91.468,29830.0
2016-06-01 13:00:00,96.46,96.49,96.4,96.44,22939.0,91.468,91.4965,91.4111,91.4491,22939.0
2016-06-01 13:10:00,96.43,96.45,96.34,96.35,23347.0,91.4396,91.4585,91.3542,91.3637,23347.0
2016-06-01 13:20:00,96.37,96.42,96.33,96.35,34410.0,91.3827,91.4301,91.3448,91.3637,34410.0
2016-06-01 13:30:00,96.35,96.36,96.15,96.17,38672.0,91.3637,91.3732,91.1741,91.193,38672.0
2016-06-01 13:40:00,96.18,96.19,96.06,96.16,41634.0,91.2025,91.212,91.0887,91.1835,41634.0
2016-06-01 13:50:00,96.17,96.25,96.13,96.23,30125.0,91.193,91.2689,91.1551,91.2499,30125.0
2016-06-01 14:00:00,96.25,96.38,96.19,96.38,29675.0,91.2689,91.3922,91.212,91.3922,29675.0
2016-06-01 14:10:00,96.39,96.51,96.37,96.46,37520.0,91.4016,91.5154,91.3827,91.468,37520.0
2016-06-01 14:20:00,96.45,96.5,96.39,96.42,35054.0,91.4585,91.506,91.4016,91.4301,35054.0
2016-06-01 14:30:00,96.42,96.44,96.29,96.33,40316.0,91.4301,91.4491,91.3068,91.3448,40316.0
2016-06-01 14:40:00,96.33,96.4,96.29,96.39,45124.0,91.3448,91.4111,91.3068,91.4016,45124.0
2016-06-01 14:50:00,96.38,96.47,96.37,96.44,30291.0,91.3922,91.4775,91.3827,91.4491,30291.0
2016-06-01 15:00:00,96.45,96.5,96.38,96.4,38899.0,91.4585,91.506,91.3922,91.4111,38899.0
2016-06-01 15:10:00,96.4,96.46,96.36,96.45,35420.0,91.4111,91.468,91.3732,91.4585,35420.0
2016-06-01 15:20:00,96.44,96.55,96.43,96.47,51595.0,91.4491,91.5534,91.4396,91.4775,51595.0
2016-06-01 15:30:00,96.48,96.49,96.39,96.46,47609.0,91.487,91.4965,91.4016,91.468,47609.0
2016-06-01 15:40:00,96.47,96.5,96.37,96.39,68610.0,91.4775,91.506,91.3827,91.4016,68610.0
2016-06-01 15:50:00,96.39,96.4,96.23,96.38,290117.0,91.4016,91.4111,91.2499,91.3922,290117.0
2016-06-02 09:30:00,96.27,96.52,96.25,96.36,110583.0,91.2879,91.5249,91.2689,91.3732,110583.0
2016-06-02 09:40:00,96.4,96.42,96.04,96.05,45104.0,91.4111,91.4301,91.0698,91.0792,45104.0
2016-06-02 09:50:00,96.03,96.16,96.03,96.06,38437.0,91.0603,91.1835,91.0603,91.0887,38437.0
2016-06-02 10:00:00,96.06,96.21,96.0,96.15,122707.0,91.0887,91.231,91.0318,91.1741,122707.0
2016-06-02 10:10:00,96.16,96.45,96.09,96.39,114066.0,91.1835,91.4585,91.1172,91.4016,114066.0
2016-06-02 10:20:00,96.38,96.59,96.36,96.57,56489.0,91.3922,91.5913,91.3732,91.5723,56489.0
2016-06-02 10:30:00,96.58,96.81,96.57,96.73,58372.0,91.5818,91.7999,91.5723,91.724,58372.0
2016-06-02 10:40:00,96.73,96.77,96.63,96.66,46939.0,91.724,91.762,91.6292,91.6577,46939.0
2016-06-02 10:50:00,96.65,96.68,96.49,96.59,35784.0,91.6482,91.6766,91.4965,91.5913,35784.0
2016-06-02 11:00:00,96.6,96.72,96.47,96.65,51311.0,91.6008,91.7146,91.4775,91.6482,51311.0
2016-06-02 11:10:00,96.64,96.72,96.6,96.62,43553.0,91.6387,91.7146,91.6008,91.6197,43553.0
2016-06-02 11:20:00,96.62,96.63,96.48,96.51,41271.0,91.6197,91.6292,91.487,91.5154,41271.0
2016-06-02 11:30:00,96.51,96.56,96.44,96.51,49531.0,91.5154,91.5628,91.4491,91.5154,49531.0
2016-06-02 11:40:00,96.52,96.57,96.46,96.46,34409.0,91.5249,91.5723,91.468,91.468,34409.0
2016-06-02 11:50:00,96.47,96.59,96.46,96.51,27014.0,91.4775,91.5913,91.468,91.5154,27014.0
2016-06-02 12:00:00,96.51,96.52,96.39,96.39,81609.0,91.5154,91.5249,91.4016,91.4016,81609.0
2016-06-02 12:10:00,96.39,96.42,96.36,96.37,37834.0,91.4016,91.4301,91.3732,91.3827,37834.0
2016-06-02 12:20:00,96.37,96.41,96.36,96.38,33757.0,91.3827,91.4206,91.3732,91.3922,33757.0
2016-06-02 12:30:00,96.37,96.41,96.29,96.38,29487.0,91.3827,91.4206,91.3068,91.3922,29487.0
2016-06-02 12:40:00,96.38,96.4,96.35,96.37,37087.0,91.3922,91.4111,91.3637,91.3827,37087.0
2016-06-02 12:50:00,96.37,96.57,96.36,96.52,28655.0,91.3827,91.5723,91.3732,91.5249,28655.0
2016-06-02 13:00:00,96.53,96.58,96.51,96.55,45587.0,91.5344,91.5818,91.5154,91.5534,45587.0
2016-06-02 13:10:00,96.54,96.55,96.48,96.53,24527.0,91.5439,91.5534,91.487,91.5344,24527.0
2016-06-02 13:20:00,96.53,96.56,96.52,96.53,23723.0,91.5344,91.5628,91.5249,91.5344,23723.0
2016-06-02 13:30:00,96.54,96.55,96.47,96.54,29060.0,91.5439,91.5534,91.4775,91.5439,29060.0
2016-06-02 13:40:00,96.54,96.58,96.48,96.56,35925.0,91.5439,91.5818,91.487,91.5628,35925.0
2016-06-02 13:50:00,96.56,96.67,96.56,96.62,44484.0,91.5628,91.6672,91.5628,91.6197,44484.0
2016-06-02 14:00:00,96.62,96.76,96.62,96.72,34415.0,91.6197,91.7525,91.6197,91.7146,34415.0
2016-06-02 14:10:00,96.73,96.75,96.67,96.74,26721.0,91.724,91.743,91.6672,91.7335,26721.0
2016-06-02 14:20:00,96.73,96.81,96.71,96.73,41518.0,91.724,91.7999,91.7051,91.724,41518.0
2016-06-02 14:30:00,96.72,96.73,96.61,96.64,34563.0,91.7146,91.724,91.6103,91.6387,34563.0
2016-06-02 14:40:00,96.64,96.71,96.63,96.68,42264.0,91.6387,91.7051,91.6292,91.6766,42264.0
2016-06-02 14:50:00,96.68,96.73,96.64,96.71,42244.0,91.6766,91.724,91.6387,91.7051,42244.0
2016-06-02 15:00:00,96.7,96.73,96.6,96.63,53238.0,91.6956,91.724,91.6008,91.6292,53238.0
2016-06-02 15:10:00,96.63,96.68,96.62,96.65,46094.0,91.6292,91.6766,91.6197,91.6482,46094.0
2016-06-02 15:20:00,96.65,96.75,96.64,96.75,45001.0,91.6482,91.743,91.6387,91.743,45001.0
2016-06-02 15:30:00,96.74,96.82,96.73,96.81,65578.0,91.7335,91.8094,91.724,91.7999,65578.0
2016-06-02 15:40:00,96.81,96.83,96.64,96.67,99145.0,91.7999,91.8189,91.6387,91.6672,99145.0
2016-06-02 15:50:00,96.67,96.87,96.67,96.86,233709.0,91.6672,91.8568,91.6672,91.8473,233709.0
2016-06-03 09:30:00,96.21,96.61,96.14,96.18,112360.0,91.231,91.6103,91.1646,91.2025,112360.0
2016-06-03 09:40:00,96.19,96.21,95.69,95.81,69203.0,91.212,91.231,90.7379,90.8517,69203.0
2016-06-03 09:50:00,95.81,95.92,95.69,95.83,112446.0,90.8517,90.956,90.7379,90.8706,112446.0
2016-06-03 10:00:00,95.81,95.81,95.42,95.42,106457.0,90.8517,90.8517,90.4818,90.4818,106457.0
2016-06-03 10:10:00,95.43,95.74,95.33,95.6,128429.0,90.4913,90.7853,90.3965,90.6525,128429.0
2016-06-03 10:20:00,95.59,95.67,95.46,95.65,61483.0,90.643,90.7189,90.5198,90.6999,61483.0
2016-06-03 10:30:00,95.63,95.93,95.53,95.89,57030.0,90.681,90.9655,90.5862,90.9275,57030.0
2016-06-03 10:40:00,95.9,96.06,95.85,96.06,51290.0,90.937,91.0887,90.8896,91.0887,51290.0
2016-06-03 10:50:00,96.04,96.14,96.01,96.06,53448.0,91.0698,91.1646,91.0413,91.0887,53448.0
2016-06-03 11:00:00,96.07,96.09,95.76,95.77,60196.0,91.0982,91.1172,90.8042,90.8137,60196.0
2016-06-03 11:10:00,95.78,95.86,95.72,95.85,40631.0,90.8232,90.8991,90.7663,90.8896,40631.0
2016-06-03 11:20:00,95.84,95.85,95.69,95.8,47665.0,90.8801,90.8896,90.7379,90.8422,47665.0
2016-06-03 11:30:00,95.8,95.95,95.78,95.86,83068.0,90.8422,90.9844,90.8232,90.8991,83068.0
2016-06-03 11:40:00,95.86,96.02,95.86,95.97,42206.0,90.8991,91.0508,90.8991,91.0034,42206.0
2016-06-03 11:50:00,95.94,96.04,95.86,96.03,46575.0,90.9749,91.0698,90.8991,91.0603,46575.0
2016-06-03 12:00:00,96.04,96.12,95.96,95.96,36696.0,91.0698,91.1456,90.9939,90.9939,36696.0
2016-06-03 12:10:00,95.96,96.03,95.86,95.9,25047.0,90.9939,91.0603,90.8991,90.937,25047.0
2016-06-03 12:20:00,95.9,95.96,95.85,95.86,19192.0,90.937,90.9939,90.8896,90.8991,19192.0
2016-06-03 12:30:00,95.85,96.0,95.84,95.9,22683.0,90.8896,91.0318,90.8801,90.937,22683.0
2016-06-03 12:40:00,95.89,95.92,95.8,95.82,24924.0,90.9275,90.956,90.8422,90.8611,24924.0
2016-06-03 12:50:00,95.81,95.86,95.72,95.77,30591.0,90.8517,90.8991,90.7663,90.8137,30591.0
2016-06-03 13:00:00,95.77,95.86,95.75,95.84,37391.0,90.8137,90.8991,90.7948,90.8801,37391.0
2016-06-03 13:10:00,95.83,95.84,95.73,95.75,21328.0,90.8706,90.8801,90.7758,90.7948,21328.0
2016-06-03 13:20:00,95.76,95.84,95.66,95.68,33629.0,90.8042,90.8801,90.7094,90.7284,33629.0
2016-06-03 13:30:00,95.68,95.85,95.67,95.77,36985.0,90.7284,90.8896,90.7189,90.8137,36985.0
2016-06-03 13:40:00,95.75,95.97,95.74,95.92,62470.0,90.7948,91.0034,90.7853,90.956,62470.0
2016-06-03 13:50:00,95.91,95.93,95.8,95.92,32787.0,90.9465,90.9655,90.8422,90.956,32787.0
2016-06-03 14:00:00,95.89,95.92,95.84,95.88,29758.0,90.9275,90.956,90.8801,90.918,29758.0
2016-06-03 14:10:00,95.88,95.91,95.79,95.84,29747.0,90.918,90.9465,90.8327,90.8801,29747.0
2016-06-03 14:20:00,95.87,96.02,95.83,96.0,66553.0,90.9086,91.0508,90.8706,91.0318,66553.0
2016-06-03 14:30:00,96.01,96.19,96.0,96.18,47039.0,91.0413,91.212,91.0318,91.2025,47039.0
2016-06-03 14:40:00,96.19,96.23,96.15,96.18,30343.0,91.212,91.2499,91.1741,91.2025,30343.0
2016-06-03 14:50:00,96.19,96.3,96.16,96.22,37622.0,91.212,91.3163,91.1835,91.2404,37622.0
2016-06-03 15:00:00,96.23,96.23,96.17,96.2,51754.0,91.2499,91.2499,91.193,91.2215,51754.0
2016-06-03 15:10:00,96.2,96.24,96.15,96.21,43804.0,91.2215,91.2594,91.1741,91.231,43804.0
2016-06-03 15:20:00,96.2,96.29,96.18,96.26,31884.0,91.2215,91.3068,91.2025,91.2784,31884.0
2016-06-03 15:30:00,96.26,96.27,96.22,96.26,38714.0,91.2784,91.2879,91.2404,91.2784,38714.0
2016-06-03 15:40:00,96.26,96.26,96.05,96.08,147572.0,91.2784,91.2784,91.0792,91.1077,147572.0
2016-06-03 15:50:00,96.09,96.11,95.97,96.05,281255.0,91.1172,91.1361,91.0034,91.0792,281255.0
2016-06-06 09:30:00,96.4,96.51,95.98,96.43,91612.0,91.4111,91.5154,91.0129,91.4396,91612.0
2016-06-06 09:40:00,96.43,96.55,96.38,96.51,37485.0,91.4396,91.5534,91.3922,91.5154,37485.0
2016-06-06 09:50:00,96.52,96.86,96.44,96.45,163144.0,91.5249,91.8473,91.4491,91.4585,163144.0
2016-06-06 10:00:00,96.48,96.63,96.47,96.57,98322.0,91.487,91.6292,91.4775,91.5723,98322.0
2016-06-06 10:10:00,96.59,96.59,96.38,96.47,44918.0,91.5913,91.5913,91.3922,91.4775,44918.0
2016-06-06 10:20:00,96.46,96.47,96.35,96.37,26374.0,91.468,91.4775,91.3637,91.3827,26374.0
2016-06-06 10:30:00,96.38,96.49,96.36,96.38,82190.0,91.3922,91.4965,91.3732,91.3922,82190.0
2016-06-06 10:40:00,96.37,96.47,96.37,96.44,26969.0,91.3827,91.4775,91.3827,91.4491,26969.0
2016-06-06 10:50:00,96.45,96.55,96.39,96.51,66542.0,91.4585,91.5534,91.4016,91.5154,66542.0
2016-06-06 11:00:00,96.5,96.55,96.47,96.53,42170.0,91.506,91.5534,91.4775,91.5344,42170.0
2016-06-06 11:10:00,96.54,96.57,96.48,96.5,54266.0,91.5439,91.5723,91.487,91.506,54266.0
2016-06-06 11:20:00,96.5,96.59,96.48,96.52,37757.0,91.506,91.5913,91.487,91.5249,37757.0
2016-06-06 11:30:00,96.51,96.6,96.51,96.6,20360.0,91.5154,91.6008,91.5154,91.6008,20360.0
2016-06-06 11:40:00,96.62,96.66,96.56,96.57,23627.0,91.6197,91.6577,91.5628,91.5723,23627.0
2016-06-06 11:50:00,96.57,96.64,96.54,96.57,22246.0,91.5723,91.6387,91.5439,91.5723,22246.0
2016-06-06 12:00:00,96.57,96.57,96.42,96.44,22799.0,91.5723,91.5723,91.4301,91.4491,22799.0
2016-06-06 12:10:00,96.43,96.51,96.43,96.48,18411.0,91.4396,91.5154,91.4396,91.487,18411.0
2016-06-06 12:20:00,96.48,96.56,96.46,96.52,23950.0,91.487,91.5628,91.468,91.5249,23950.0
2016-06-06 12:30:00,96.52,96.67,96.47,96.57,14290.0,91.5249,91.6672,91.4775,91.5723,14290.0
2016-06-06 12:40:00,96.57,96.67,96.53,96.53,33318.0,91.5723,91.6672,91.5344,91.5344,33318.0
2016-06-06 12:50:00,96.53,96.59,96.37,96.56,51916.0,91.5344,91.5913,91.3827,91.5628,51916.0
2016-06-06 13:00:00,96.55,96.67,96.52,96.66,19261.0,91.5534,91.6672,91.5249,91.6577,19261.0
2016-06-06 13:10:00,96.67,96.79,96.67,96.72,29225.0,91.6672,91.7809,91.6672,91.7146,29225.0
2016-06-06 13:20:00,96.73,96.78,96.67,96.68,31883.0,91.724,91.7715,91.6672,91.6766,31883.0
2016-06-06 13:30:00,96.68,96.78,96.67,96.73,21843.0,91.6766,91.7715,91.6672,91.724,21843.0
2016-06-06 13:40:00,96.73,96.76,96.67,96.72,30151.0,91.724,91.7525,91.6672,91.7146,30151.0
2016-06-06 13:50:00,96.73,96.84,96.72,96.81,41456.0,91.724,91.8284,91.7146,91.7999,41456.0
2016-06-06 14:00:00,96.84,96.86,96.79,96.85,14910.0,91.8284,91.8473,91.7809,91.8378,14910.0
2016-06-06 14:10:00,96.87,96.98,96.85,96.94,58069.0,91.8568,91.9611,91.8378,91.9232,58069.0
2016-06-06 14:20:00,96.94,96.95,96.87,96.9,28150.0,91.9232,91.9327,91.8568,91.8853,28150.0
2016-06-06 14:30:00,96.89,96.9,96.8,96.81,21494.0,91.8758,91.8853,91.7904,91.7999,21494.0
2016-06-06 14:40:00,96.82,96.86,96.79,96.84,23058.0,91.8094,91.8473,91.7809,91.8284,23058.0
2016-06-06 14:50:00,96.84,96.88,96.78,96.79,27823.0,91.8284,91.8663,91.7715,91.7809,27823.0
2016-06-06 15:00:00,96.8,96.85,96.74,96.75,32790.0,91.7904,91.8378,91.7335,91.743,32790.0
2016-06-06 15:10:00,96.75,96.81,96.73,96.77,31584.0,91.743,91.7999,91.724,91.762,31584.0
2016-06-06 15:20:00,96.77,96.77,96.7,96.71,35742.0,91.762,91.762,91.6956,91.7051,35742.0
2016-06-06 15:30:00,96.7,96.79,96.7,96.72,69682.0,91.6956,91.7809,91.6956,91.7146,69682.0
2016-06-06 15:40:00,96.72,96.8,96.69,96.77,78407.0,91.7146,91.7904,91.6861,91.762,78407.0
2016-06-06 15:50:00,96.76,96.76,96.62,96.65,171717.0,91.7525,91.7525,91.6197,91.6482,171717.0
2016-06-07 09:30:00,96.59,97.04,96.44,97.03,73401.0,91.5913,92.018,91.4491,92.0085,73401.0
2016-06-07 09:40:00,97.03,97.1,96.98,97.08,41635.0,92.0085,92.0749,91.9611,92.0559,41635.0
2016-06-07 09:50:00,97.07,97.08,96.86,96.91,53915.0,92.0465,92.0559,91.8473,91.8947,53915.0
2016-06-07 10:00:00,96.9,96.97,96.83,96.93,50729.0,91.8853,91.9516,91.8189,91.9137,50729.0
2016-06-07 10:10:00,96.93,96.96,96.79,96.81,41128.0,91.9137,91.9421,91.7809,91.7999,41128.0
2016-06-07 10:20:00,96.81,96.84,96.73,96.75,31757.0,91.7999,91.8284,91.724,91.743,31757.0
2016-06-07 10:30:00,96.76,96.8,96.68,96.72,27359.0,91.7525,91.7904,91.6766,91.7146,27359.0
2016-06-07 10:40:00,96.72,96.74,96.56,96.58,28544.0,91.7146,91.7335,91.5628,91.5818,28544.0
2016-06-07 10:50:00,96.57,96.64,96.55,96.56,27727.0,91.5723,91.6387,91.5534,91.5628,27727.0
2016-06-07 11:00:00,96.58,96.7,96.58,96.7,21994.0,91.5818,91.6956,91.5818,91.6956,21994.0
2016-06-07 11:10:00,96.7,96.72,96.61,96.7,23720.0,91.6956,91.7146,91.6103,91.6956,23720.0
2016-06-07 11:20:00,96.72,96.8,96.69,96.78,36088.0,91.7146,91.7904,91.6861,91.7715,36088.0
2016-06-07 11:30:00,96.8,96.89,96.77,96.8,27287.0,91.7904,91.8758,91.762,91.7904,27287.0
2016-06-07 11:40:00,96.81,96.89,96.8,96.82,47338.0,91.7999,91.8758,91.7904,91.8094,47338.0
2016-06-07 11:50:00,96.81,96.82,96.75,96.76,23560.0,91.7999,91.8094,91.743,91.7525,23560.0
2016-06-07 12:00:00,96.77,96.88,96.77,96.82,28005.0,91.762,91.8663,91.762,91.8094,28005.0
2016-06-07 12:10:00,96.83,96.95,96.81,96.91,64530.0,91.8189,91.9327,91.7999,91.8947,64530.0
2016-06-07 12:20:00,96.91,96.95,96.9,96.91,22530.0,91.8947,91.9327,91.8853,91.8947,22530.0
2016-06-07 12:30:00,96.91,96.95,96.91,96.94,23319.0,91.8947,91.9327,91.8947,91.9232,23319.0
2016-06-07 12:40:00,96.95,96.99,96.93,96.98,14693.0,91.9327,91.9706,91.9137,91.9611,14693.0
2016-06-07 12:50:00,96.98,96.99,96.94,96.98,17670.0,91.9611,91.9706,91.9232,91.9611,17670.0
2016-06-07 13:00:00,96.99,97.08,96.99,97.08,31282.0,91.9706,92.0559,91.9706,92.0559,31282.0
2016-06-07 13:10:00,97.07,97.08,97.03,97.07,28151.0,92.0465,92.0559,92.0085,92.0465,28151.0
2016-06-07 13:20:00,97.08,97.17,97.08,97.1,69543.0,92.0559,92.1413,92.0559,92.0749,69543.0
2016-06-07 13:30:00,97.09,97.09,97.03,97.07,36347.0,92.0654,92.0654,92.0085,92.0465,36347.0
2016-06-07 13:40:00,97.06,97.1,97.05,97.08,37403.0,92.037,92.0749,92.0275,92.0559,37403.0
2016-06-07 13:50:00,97.07,97.1,97.0,97.03,24330.0,92.0465,92.0749,91.9801,92.0085,24330.0
2016-06-07 14:00:00,97.03,97.1,97.01,97.07,40742.0,92.0085,92.0749,91.9896,92.0465,40742.0
2016-06-07 14:10:00,97.07,97.1,96.98,96.99,59657.0,92.0465,92.0749,91.9611,91.9706,59657.0
2016-06-07 14:20:00,96.98,97.09,96.96,97.02,69350.0,91.9611,92.0654,91.9421,91.999,69350.0
2016-06-07 14:30:00,97.01,97.03,96.93,96.96,52918.0,91.9896,92.0085,91.9137,91.9421,52918.0
2016-06-07 14:40:00,96.97,97.02,96.91,96.92,44677.0,91.9516,91.999,91.8947,91.9042,44677.0
2016-06-07 14:50:00,96.93,96.98,96.89,96.91,54012.0,91.9137,91.9611,91.8758,91.8947,54012.0
2016-06-07 15:00:00,96.9,96.94,96.88,96.88,49843.0,91.8853,91.9232,91.8663,91.8663,49843.0
2016-06-07 15:10:00,96.88,96.89,96.79,96.81,52190.0,91.8663,91.8758,91.7809,91.7999,52190.0
2016-06-07 15:20:00,96.81,96.92,96.81,96.9,46335.0,91.7999,91.9042,91.7999,91.8853,46335.0
2016-06-07 15:30:00,96.91,96.92,96.78,96.82,73053.0,91.8947,91.9042,91.7715,91.8094,73053.0
2016-06-07 15:40:00,96.82,96.82,96.69,96.7,92713.0,91.8094,91.8094,91.6861,91.6956,92713.0
2016-06-07 15:50:00,96.71,96.8,96.7,96.75,240810.0,91.7051,91.7904,91.6956,91.743,240810.0
2016-06-08 09:30:00,96.65,96.97,96.58,96.93,94445.0,91.6482,91.9516,91.5818,91.9137,94445.0
2016-06-08 09:40:00,96.93,97.1,96.91,96.97,69145.0,91.9137,92.0749,91.8947,91.9516,69145.0
2016-06-08 09:50:00,96.94,97.02,96.89,96.92,45159.0,91.9232,91.999,91.8758,91.9042,45159.0
2016-06-08 10:00:00,96.92,96.93,96.72,96.74,35205.0,91.9042,91.9137,91.7146,91.7335,35205.0
2016-06-08 10:10:00,96.74,96.78,96.57,96.57,24382.0,91.7335,91.7715,91.5723,91.5723,24382.0
2016-06-08 10:20:00,96.57,96.74,96.57,96.72,34766.0,91.5723,91.7335,91.5723,91.7146,34766.0
2016-06-08 10:30:00,96.7,96.82,96.68,96.76,44422.0,91.6956,91.8094,91.6766,91.7525,44422.0
2016-06-08 10:40:00,96.75,96.89,96.71,96.89,120620.0,91.743,91.8758,91.7051,91.8758,120620.0
2016-06-08 10:50:00,96.88,96.9,96.65,96.68,80247.0,91.8663,91.8853,91.6482,91.6766,80247.0
2016-06-08 11:00:00,96.68,96.77,96.68,96.77,56106.0,91.6766,91.762,91.6766,91.762,56106.0
2016-06-08 11:10:00,96.77,96.88,96.75,96.82,55840.0,91.762,91.8663,91.743,91.8094,55840.0
2016-06-08 11:20:00,96.82,96.88,96.76,96.83,39405.0,91.8094,91.8663,91.7525,91.8189,39405.0
2016-06-08 11:30:00,96.83,96.97,96.83,96.94,30811.0,91.8189,91.9516,91.8189,91.9232,30811.0
2016-06-08 11:40:00,96.94,96.99,96.87,96.97,28151.0,91.9232,91.9706,91.8568,91.9516,28151.0
2016-06-08 11:50:00,96.97,97.09,96.95,97.06,91510.0,91.9516,92.0654,91.9327,92.037,91510.0
2016-06-08 12:00:00,97.05,97.23,97.04,97.21,103626.0,92.0275,92.1982,92.018,92.1792,103626.0
2016-06-08 12:10:00,97.2,97.22,97.12,97.22,51064.0,92.1697,92.1887,92.0939,92.1887,51064.0
2016-06-08 12:20:00,97.21,97.27,97.21,97.23,55443.0,92.1792,92.2361,92.1792,92.1982,55443.0
2016-06-08 12:30:00,97.24,97.28,97.2,97.2,66616.0,92.2077,92.2456,92.1697,92.1697,66616.0
2016-06-08 12:40:00,97.21,97.21,97.1,97.14,28133.0,92.1792,92.1792,92.0749,92.1128,28133.0
2016-06-08 12:50:00,97.14,97.21,97.12,97.2,98062.0,92.1128,92.1792,92.0939,92.1697,98062.0
2016-06-08 13:00:00,97.2,97.23,97.12,97.17,99957.0,92.1697,92.1982,92.0939,92.1413,99957.0
2016-06-08 13:10:00,97.16,97.28,97.15,97.28,39244.0,92.1318,92.2456,92.1223,92.2456,39244.0
2016-06-08 13:20:00,97.28,97.3,97.22,97.27,68963.0,92.2456,92.2646,92.1887,92.2361,68963.0
2016-06-08 13:30:00,97.27,97.34,97.25,97.27,79482.0,92.2361,92.3025,92.2171,92.2361,79482.0
2016-06-08 13:40:00,97.28,97.29,97.2,97.26,48653.0,92.2456,92.2551,92.1697,92.2266,48653.0
2016-06-08 13:50:00,97.26,97.28,97.24,97.28,50361.0,92.2266,92.2456,92.2077,92.2456,50361.0
2016-06-08 14:00:00,97.27,97.29,97.21,97.29,115300.0,92.2361,92.2551,92.1792,92.2551,115300.0
2016-06-08 14:10:00,97.29,97.41,97.28,97.37,66324.0,92.2551,92.3689,92.2456,92.3309,66324.0
2016-06-08 14:20:00,97.37,97.48,97.32,97.46,69967.0,92.3309,92.4352,92.2835,92.4163,69967.0
2016-06-08 14:30:00,97.47,97.6,97.45,97.55,116411.0,92.4258,92.549,92.4068,92.5016,116411.0
2016-06-08 14:40:00,97.54,97.65,97.49,97.62,82782.0,92.4921,92.5964,92.4447,92.568,82782.0
2016-06-08 14:50:00,97.62,97.79,97.61,97.76,148843.0,92.568,92.7292,92.5585,92.7007,148843.0
2016-06-08 15:00:00,97.77,97.79,97.69,97.78,93981.0,92.7102,92.7292,92.6344,92.7197,93981.0
2016-06-08 15:10:00,97.78,97.9,97.77,97.89,109816.0,92.7197,92.8335,92.7102,92.824,109816.0
2016-06-08 15:20:00,97.89,97.92,97.83,97.84,137332.0,92.824,92.8525,92.7671,92.7766,137332.0
2016-06-08 15:30:00,97.84,97.88,97.81,97.88,138053.0,92.7766,92.8145,92.7482,92.8145,138053.0
2016-06-08 15:40:00,97.88,97.96,97.83,97.95,241341.0,92.8145,92.8904,92.7671,92.8809,241341.0
2016-06-08 15:50:00,97.95,97.97,97.84,97.95,602856.0,92.8809,92.8999,92.7766,92.8809,602856.0
2016-06-09 09:30:00,97.51,97.63,97.28,97.32,82278.0,92.4637,92.5775,92.2456,92.2835,82278.0
2016-06-09 09:40:00,97.31,97.4,97.21,97.38,52540.0,92.274,92.3594,92.1792,92.3404,52540.0
2016-06-09 09:50:00,97.41,97.57,97.4,97.44,47281.0,92.3689,92.5206,92.3594,92.3973,47281.0
2016-06-09 10:00:00,97.42,97.42,97.22,97.33,52194.0,92.3783,92.3783,92.1887,92.293,52194.0
2016-06-09 10:10:00,97.31,97.39,97.24,97.31,55006.0,92.274,92.3499,92.2077,92.274,55006.0
2016-06-09 10:20:00,97.3,97.33,97.2,97.2,40304.0,92.2646,92.293,92.1697,92.1697,40304.0
2016-06-09 10:30:00,97.2,97.21,97.03,97.07,77159.0,92.1697,92.1792,92.0085,92.0465,77159.0
2016-06-09 10:40:00,97.07,97.27,97.04,97.27,53073.0,92.0465,92.2361,92.018,92.2361,53073.0
2016-06-09 10:50:00,97.27,97.37,97.24,97.31,74323.0,92.2361,92.3309,92.2077,92.274,74323.0
2016-06-09 11:00:00,97.31,97.39,97.26,97.33,51759.0,92.274,92.3499,92.2266,92.293,51759.0
2016-06-09 11:10:00,97.34,97.34,97.21,97.23,40727.0,92.3025,92.3025,92.1792,92.1982,40727.0
2016-06-09 11:20:00,97.24,97.24,97.08,97.09,37337.0,92.2077,92.2077,92.0559,92.0654,37337.0
2016-06-09 11:30:00,97.08,97.08,96.98,97.05,49570.0,92.0559,92.0559,91.9611,92.0275,49570.0
2016-06-09 11:40:00,97.06,97.07,97.02,97.03,28772.0,92.037,92.0465,91.999,92.0085,28772.0
2016-06-09 11:50:00,97.04,97.14,96.98,97.13,36574.0,92.018,92.1128,91.9611,92.1033,36574.0
2016-06-09 12:00:00,97.11,97.12,97.06,97.11,24481.0,92.0844,92.0939,92.037,92.0844,24481.0
2016-06-09 12:10:00,97.12,97.13,97.06,97.08,20843.0,92.0939,92.1033,92.037,92.0559,20843.0
2016-06-09 12:20:00,97.08,97.13,97.03,97.12,19215.0,92.0559,92.1033,92.0085,92.0939,19215.0
2016-06-09 12:30:00,97.12,97.17,97.11,97.13,18237.0,92.0939,92.1413,92.0844,92.1033,18237.0
2016-06-09 12:40:00,97.13,97.17,97.11,97.15,28362.0,92.1033,92.1413,92.0844,92.1223,28362.0
2016-06-09 12:50:00,97.15,97.2,97.14,97.19,38708.0,92.1223,92.1697,92.1128,92.1602,38708.0
2016-06-09 13:00:00,97.19,97.19,97.13,97.14,18410.0,92.1602,92.1602,92.1033,92.1128,18410.0
2016-06-09 13:10:00,97.14,97.24,97.1,97.23,33500.0,92.1128,92.2077,92.0749,92.1982,33500.0
2016-06-09 13:20:00,97.24,97.25,97.17,97.18,25678.0,92.2077,92.2171,92.1413,92.1508,25678.0
2016-06-09 13:30:00,97.18,97.24,97.18,97.22,14334.0,92.1508,92.2077,92.1508,92.1887,14334.0
2016-06-09 13:40:00,97.21,97.22,97.13,97.17,25234.0,92.1792,92.1887,92.1033,92.1413,25234.0
2016-06-09 13:50:00,97.17,97.18,97.04,97.12,27407.0,92.1413,92.1508,92.018,92.0939,27407.0
2016-06-09 14:00:00,97.12,97.14,97.08,97.1,27372.0,92.0939,92.1128,92.0559,92.0749,27372.0
2016-06-09 14:10:00,97.1,97.22,97.08,97.16,19211.0,92.0749,92.1887,92.0559,92.1318,19211.0
2016-06-09 14:20:00,97.18,97.24,97.12,97.13,23583.0,92.1508,92.2077,92.0939,92.1033,23583.0
2016-06-09 14:30:00,97.15,97.22,97.14,97.19,22189.0,92.1223,92.1887,92.1128,92.1602,22189.0
2016-06-09 14:40:00,97.2,97.26,97.15,97.18,28066.0,92.1697,92.2266,92.1223,92.1508,28066.0
2016-06-09 14:50:00,97.18,97.2,97.13,97.19,35426.0,92.1508,92.1697,92.1033,92.1602,35426.0
2016-06-09 15:00:00,97.18,97.28,97.18,97.26,31659.0,92.1508,92.2456,92.1508,92.2266,31659.0
2016-06-09 15:10:00,97.25,97.28,97.12,97.17,43290.0,92.2171,92.2456,92.0939,92.1413,43290.0
2016-06-09 15:20:00,97.16,97.16,97.08,97.15,36953.0,92.1318,92.1318,92.0559,92.1223,36953.0
2016-06-09 15:30:00,97.15,97.18,97.11,97.14,70094.0,92.1223,92.1508,92.0844,92.1128,70094.0
2016-06-09 15:40:00,97.14,97.17,97.07,97.12,86743.0,92.1128,92.1413,92.0465,92.0939,86743.0
2016-06-09 15:50:00,97.12,97.16,97.03,97.04,179906.0,92.0939,92.1318,92.0085,92.018,179906.0
2016-06-10 09:30:00,96.0,96.09,95.55,95.56,159957.0,91.0318,91.1172,90.6051,90.6146,159957.0
2016-06-10 09:40:00,95.58,95.86,95.57,95.73,72861.0,90.6336,90.8991,90.6241,90.7758,72861.0
2016-06-10 09:50:00,95.73,95.74,95.59,95.61,97448.0,90.7758,90.7853,90.643,90.662,97448.0
2016-06-10 10:00:00,95.61,95.67,95.37,95.39,100674.0,90.662,90.7189,90.4344,90.4534,100674.0
2016-06-10 10:10:00,95.39,95.42,95.27,95.37,124961.0,90.4534,90.4818,90.3396,90.4344,124961.0
2016-06-10 10:20:00,95.37,95.56,95.25,95.42,99679.0,90.4344,90.6146,90.3206,90.4818,99679.0
2016-06-10 10:30:00,95.42,95.52,95.35,95.38,89595.0,90.4818,90.5767,90.4155,90.4439,89595.0
2016-06-10 10:40:00,95.38,95.38,95.22,95.23,63803.0,90.4439,90.4439,90.2922,90.3017,63803.0
2016-06-10 10:50:00,95.23,95.29,95.14,95.21,89756.0,90.3017,90.3586,90.2163,90.2827,89756.0
2016-06-10 11:00:00,95.21,95.35,95.16,95.34,82206.0,90.2827,90.4155,90.2353,90.406,82206.0
2016-06-10 11:10:00,95.33,95.47,95.3,95.44,58372.0,90.3965,90.5293,90.3681,90.5008,58372.0
2016-06-10 11:20:00,95.44,95.59,95.38,95.43,80747.0,90.5008,90.643,90.4439,90.4913,80747.0
2016-06-10 11:30:00,95.42,95.5,95.31,95.4,52678.0,90.4818,90.5577,90.3775,90.4629,52678.0
2016-06-10 11:40:00,95.4,95.46,95.26,95.27,44407.0,90.4629,90.5198,90.3301,90.3396,44407.0
2016-06-10 11:50:00,95.27,95.37,95.23,95.35,43458.0,90.3396,90.4344,90.3017,90.4155,43458.0
2016-06-10 12:00:00,95.36,95.42,95.27,95.27,55035.0,90.4249,90.4818,90.3396,90.3396,55035.0
2016-06-10 12:10:00,95.27,95.3,95.19,95.23,44725.0,90.3396,90.3681,90.2637,90.3017,44725.0
2016-06-10 12:20:00,95.24,95.25,95.17,95.22,32628.0,90.3112,90.3206,90.2448,90.2922,32628.0
2016-06-10 12:30:00,95.22,95.31,95.11,95.27,47945.0,90.2922,90.3775,90.1879,90.3396,47945.0
2016-06-10 12:40:00,95.27,95.46,95.26,95.41,32946.0,90.3396,90.5198,90.3301,90.4724,32946.0
2016-06-10 12:50:00,95.41,95.57,95.4,95.54,36727.0,90.4724,90.6241,90.4629,90.5956,36727.0
2016-06-10 13:00:00,95.55,95.62,95.49,95.58,38181.0,90.6051,90.6715,90.5482,90.6336,38181.0
2016-06-10 13:10:00,95.58,95.68,95.57,95.58,35463.0,90.6336,90.7284,90.6241,90.6336,35463.0
2016-06-10 13:20:00,95.58,95.67,95.54,95.6,42868.0,90.6336,90.7189,90.5956,90.6525,42868.0
2016-06-10 13:30:00,95.61,95.61,95.49,95.53,38243.0,90.662,90.662,90.5482,90.5862,38243.0
2016-06-10 13:40:00,95.53,95.54,95.27,95.27,50485.0,90.5862,90.5956,90.3396,90.3396,50485.0
2016-06-10 13:50:00,95.26,95.26,95.12,95.16,78488.0,90.3301,90.3301,90.1974,90.2353,78488.0
2016-06-10 14:00:00,95.16,95.19,94.95,94.99,114577.0,90.2353,90.2637,90.0362,90.0741,114577.0
2016-06-10 14:10:00,94.98,95.04,94.9,94.95,62356.0,90.0646,90.1215,89.9888,90.0362,62356.0
2016-06-10 14:20:00,94.95,95.15,94.95,95.02,89997.0,90.0362,90.2258,90.0362,90.1025,89997.0
2016-06-10 14:30:00,95.02,95.15,94.99,95.14,63255.0,90.1025,90.2258,90.0741,90.2163,63255.0
2016-06-10 14:40:00,95.15,95.15,94.99,95.02,46185.0,90.2258,90.2258,90.0741,90.1025,46185.0
2016-06-10 14:50:00,95.01,95.18,94.96,95.18,68872.0,90.0931,90.2543,90.0457,90.2543,68872.0
2016-06-10 15:00:00,95.17,95.22,95.15,95.19,67089.0,90.2448,90.2922,90.2258,90.2637,67089.0
2016-06-10 15:10:00,95.19,95.2,95.1,95.13,70576.0,90.2637,90.2732,90.1784,90.2069,70576.0
2016-06-10 15:20:00,95.13,95.18,95.09,95.15,93701.0,90.2069,90.2543,90.1689,90.2258,93701.0
2016-06-10 15:30:00,95.14,95.24,95.1,95.17,97957.0,90.2163,90.3112,90.1784,90.2448,97957.0
2016-06-10 15:40:00,95.16,95.4,95.1,95.37,224726.0,90.2353,90.4629,90.1784,90.4344,224726.0
2016-06-10 15:50:00,95.36,95.36,95.19,95.21,393888.0,90.4249,90.4249,90.2637,90.2827,393888.0
2016-06-13 09:30:00,94.73,95.0,94.57,94.97,103397.0,89.8276,90.0836,89.6758,90.0551,103397.0
2016-06-13 09:40:00,94.98,95.31,94.67,95.26,47786.0,90.0646,90.3775,89.7707,90.3301,47786.0
2016-06-13 09:50:00,95.33,95.63,95.33,95.41,74332.0,90.3965,90.681,90.3965,90.4724,74332.0
2016-06-13 10:00:00,95.37,95.47,95.08,95.08,39248.0,90.4344,90.5293,90.1594,90.1594,39248.0
2016-06-13 10:10:00,95.07,95.14,94.96,95.01,67256.0,90.15,90.2163,90.0457,90.0931,67256.0
2016-06-13 10:20:00,94.99,95.13,94.91,95.1,39520.0,90.0741,90.2069,89.9982,90.1784,39520.0
2016-06-13 10:30:00,95.1,95.18,95.02,95.04,40769.0,90.1784,90.2543,90.1025,90.1215,40769.0
2016-06-13 10:40:00,95.03,95.11,94.93,94.94,43976.0,90.112,90.1879,90.0172,90.0267,43976.0
2016-06-13 10:50:00,94.94,95.05,94.86,94.9,49173.0,90.0267,90.131,89.9508,89.9888,49173.0
2016-06-13 11:00:00,94.9,94.93,94.79,94.84,48064.0,89.9888,90.0172,89.8844,89.9319,48064.0
2016-06-13 11:10:00,94.83,94.83,94.67,94.83,94210.0,89.9224,89.9224,89.7707,89.9224,94210.0
2016-06-13 11:20:00,94.8,94.88,94.72,94.84,44109.0,89.8939,89.9698,89.8181,89.9319,44109.0
2016-06-13 11:30:00,94.83,94.89,94.61,94.61,42144.0,89.9224,89.9793,89.7138,89.7138,42144.0
2016-06-13 11:40:00,94.62,94.69,94.55,94.55,38339.0,89.7232,89.7896,89.6569,89.6569,38339.0
2016-06-13 11:50:00,94.57,94.6,94.47,94.54,63426.0,89.6758,89.7043,89.581,89.6474,63426.0
2016-06-13 12:00:00,94.53,94.66,94.49,94.62,36151.0,89.6379,89.7612,89.6,89.7232,36151.0
2016-06-13 12:10:00,94.61,94.76,94.61,94.72,21959.0,89.7138,89.856,89.7138,89.8181,21959.0
2016-06-13 12:20:00,94.71,94.9,94.66,94.73,62924.0,89.8086,89.9888,89.7612,89.8276,62924.0
2016-06-13 12:30:00,94.71,94.79,94.71,94.74,26579.0,89.8086,89.8844,89.8086,89.837,26579.0
2016-06-13 12:40:00,94.74,94.85,94.72,94.73,28248.0,89.837,89.9413,89.8181,89.8276,28248.0
2016-06-13 12:50:00,94.76,94.84,94.75,94.77,195303.0,89.856,89.9319,89.8465,89.8655,195303.0
2016-06-13 13:00:00,94.78,94.8,94.7,94.72,67289.0,89.875,89.8939,89.7991,89.8181,67289.0
2016-06-13 13:10:00,94.73,94.74,94.66,94.67,42713.0,89.8276,89.837,89.7612,89.7707,42713.0
2016-06-13 13:20:00,94.68,94.81,94.66,94.81,68002.0,89.7801,89.9034,89.7612,89.9034,68002.0
2016-06-13 13:30:00,94.81,94.86,94.7,94.72,31613.0,89.9034,89.9508,89.7991,89.8181,31613.0
2016-06-13 13:40:00,94.71,94.89,94.67,94.8,31581.0,89.8086,89.9793,89.7707,89.8939,31581.0
2016-06-13 13:50:00,94.79,94.8,94.57,94.67,38403.0,89.8844,89.8939,89.6758,89.7707,38403.0
2016-06-13 14:00:00,94.68,94.74,94.63,94.71,43050.0,89.7801,89.837,89.7327,89.8086,43050.0
2016-06-13 14:10:00,94.7,94.76,94.62,94.68,40576.0,89.7991,89.856,89.7232,89.7801,40576.0
2016-06-13 14:20:00,94.69,94.69,94.53,94.63,31187.0,89.7896,89.7896,89.6379,89.7327,31187.0
2016-06-13 14:30:00,94.62,94.75,94.57,94.7,28375.0,89.7232,89.8465,89.6758,89.7991,28375.0
2016-06-13 14:40:00,94.7,94.83,94.69,94.71,29802.0,89.7991,89.9224,89.7896,89.8086,29802.0
2016-06-13 14:50:00,94.71,94.74,94.59,94.62,75639.0,89.8086,89.837,89.6948,89.7232,75639.0
2016-06-13 15:00:00,94.61,94.64,94.41,94.43,63584.0,89.7138,89.7422,89.5241,89.5431,63584.0
2016-06-13 15:10:00,94.46,94.49,94.33,94.4,77858.0,89.5715,89.6,89.4483,89.5146,77858.0
2016-06-13 15:20:00,94.41,94.46,94.28,94.36,74250.0,89.5241,89.5715,89.4008,89.4767,74250.0
2016-06-13 15:30:00,94.36,94.47,94.3,94.33,87066.0,89.4767,89.581,89.4198,89.4483,87066.0
2016-06-13 15:40:00,94.33,94.33,94.18,94.27,132350.0,89.4483,89.4483,89.306,89.3914,132350.0
2016-06-13 15:50:00,94.27,94.27,94.16,94.18,324097.0,89.3914,89.3914,89.2871,89.306,324097.0
2016-06-14 09:30:00,93.87,94.18,93.74,94.05,289315.0,89.0121,89.306,88.8888,89.1827,289315.0
2016-06-14 09:40:00,94.06,94.33,93.98,94.17,172235.0,89.1922,89.4483,89.1164,89.2965,172235.0
2016-06-14 09:50:00,94.15,94.19,94.02,94.09,145516.0,89.2776,89.3155,89.1543,89.2207,145516.0
2016-06-14 10:00:00,94.1,94.23,93.93,93.99,114852.0,89.2302,89.3534,89.069,89.1258,114852.0
2016-06-14 10:10:00,94.0,94.07,93.84,93.84,61163.0,89.1353,89.2017,88.9836,88.9836,61163.0
2016-06-14 10:20:00,93.84,93.86,93.64,93.69,134027.0,88.9836,89.0026,88.794,88.8414,134027.0
2016-06-14 10:30:00,93.69,93.77,93.52,93.67,218985.0,88.8414,88.9172,88.6802,88.8224,218985.0
2016-06-14 10:40:00,93.67,93.72,93.44,93.49,205774.0,88.8224,88.8698,88.6043,88.6517,205774.0
2016-06-14 10:50:00,93.47,93.57,93.35,93.43,93609.0,88.6328,88.7276,88.519,88.5948,93609.0
2016-06-14 11:00:00,93.43,93.54,93.35,93.54,124315.0,88.5948,88.6991,88.519,88.6991,124315.0
2016-06-14 11:10:00,93.52,93.58,93.45,93.54,119699.0,88.6802,88.7371,88.6138,88.6991,119699.0
2016-06-14 11:20:00,93.55,93.71,93.46,93.61,88574.0,88.7086,88.8603,88.6233,88.7655,88574.0
2016-06-14 11:30:00,93.61,93.76,93.56,93.76,74581.0,88.7655,88.9078,88.7181,88.9078,74581.0
2016-06-14 11:40:00,93.75,93.78,93.6,93.67,83626.0,88.8983,88.9267,88.756,88.8224,83626.0
2016-06-14 11:50:00,93.66,93.71,93.52,93.54,62496.0,88.8129,88.8603,88.6802,88.6991,62496.0
2016-06-14 12:00:00,93.53,93.55,93.44,93.52,86005.0,88.6897,88.7086,88.6043,88.6802,86005.0
2016-06-14 12:10:00,93.53,93.62,93.48,93.52,90215.0,88.6897,88.775,88.6422,88.6802,90215.0
2016-06-14 12:20:00,93.52,93.7,93.51,93.66,161528.0,88.6802,88.8509,88.6707,88.8129,161528.0
2016-06-14 12:30:00,93.67,93.76,93.62,93.72,117576.0,88.8224,88.9078,88.775,88.8698,117576.0
2016-06-14 12:40:00,93.72,93.78,93.64,93.75,100541.0,88.8698,88.9267,88.794,88.8983,100541.0
2016-06-14 12:50:00,93.76,93.81,93.71,93.78,205659.0,88.9078,88.9552,88.8603,88.9267,205659.0
2016-06-14 13:00:00,93.77,93.92,93.77,93.79,60617.0,88.9172,89.0595,88.9172,88.9362,60617.0
2016-06-14 13:10:00,93.79,93.8,93.66,93.72,58927.0,88.9362,88.9457,88.8129,88.8698,58927.0
2016-06-14 13:20:00,93.73,93.87,93.71,93.72,89445.0,88.8793,89.0121,88.8603,88.8698,89445.0
2016-06-14 13:30:00,93.74,93.9,93.72,93.84,76320.0,88.8888,89.0405,88.8698,88.9836,76320.0
2016-06-14 13:40:00,93.84,93.98,93.8,93.94,83957.0,88.9836,89.1164,88.9457,89.0784,83957.0
2016-06-14 13:50:00,93.94,93.95,93.71,93.74,60113.0,89.0784,89.0879,88.8603,88.8888,60113.0
2016-06-14 14:00:00,93.73,93.77,93.71,93.73,92734.0,88.8793,88.9172,88.8603,88.8793,92734.0
2016-06-14 14:10:00,93.74,93.89,93.69,93.88,184747.0,88.8888,89.031,88.8414,89.0215,184747.0
2016-06-14 14:20:00,93.87,93.99,93.87,93.99,114631.0,89.0121,89.1258,89.0121,89.1258,114631.0
2016-06-14 14:30:00,93.99,94.05,93.85,93.98,93396.0,89.1258,89.1827,88.9931,89.1164,93396.0
2016-06-14 14:40:00,93.98,94.03,93.78,93.83,106778.0,89.1164,89.1638,88.9267,88.9741,106778.0
2016-06-14 14:50:00,93.84,93.87,93.75,93.78,71718.0,88.9836,89.0121,88.8983,88.9267,71718.0
2016-06-14 15:00:00,93.78,93.9,93.73,93.87,237306.0,88.9267,89.0405,88.8793,89.0121,237306.0
2016-06-14 15:10:00,93.87,94.06,93.83,93.99,90088.0,89.0121,89.1922,88.9741,89.1258,90088.0
2016-06-14 15:20:00,93.99,94.13,93.96,94.13,81739.0,89.1258,89.2586,89.0974,89.2586,81739.0
2016-06-14 15:30:00,94.13,94.2,94.03,94.09,116796.0,89.2586,89.325,89.1638,89.2207,116796.0
2016-06-14 15:40:00,94.09,94.28,94.0,94.05,135361.0,89.2207,89.4008,89.1353,89.1827,135361.0
2016-06-14 15:50:00,94.05,94.15,94.0,94.15,216713.0,89.1827,89.2776,89.1353,89.2776,216713.0
2016-06-15 09:30:00,94.36,94.5,93.91,94.11,96275.0,89.4767,89.6095,89.05,89.2396,96275.0
2016-06-15 09:40:00,94.06,94.36,94.06,94.26,36383.0,89.1922,89.4767,89.1922,89.3819,36383.0
2016-06-15 09:50:00,94.26,94.29,93.97,94.0,149377.0,89.3819,89.4103,89.1069,89.1353,149377.0
2016-06-15 10:00:00,94.04,94.24,94.02,94.19,70832.0,89.1733,89.3629,89.1543,89.3155,70832.0
2016-06-15 10:10:00,94.2,94.27,93.95,94.04,91653.0,89.325,89.3914,89.0879,89.1733,91653.0
2016-06-15 10:20:00,94.03,94.05,93.77,93.91,90886.0,89.1638,89.1827,88.9172,89.05,90886.0
2016-06-15 10:30:00,93.92,94.04,93.83,94.01,78786.0,89.0595,89.1733,88.9741,89.1448,78786.0
2016-06-15 10:40:00,94.01,94.1,93.93,94.03,76438.0,89.1448,89.2302,89.069,89.1638,76438.0
2016-06-15 10:50:00,94.05,94.15,94.0,94.0,57185.0,89.1827,89.2776,89.1353,89.1353,57185.0
2016-06-15 11:00:00,94.01,94.13,94.0,94.07,47152.0,89.1448,89.2586,89.1353,89.2017,47152.0
2016-06-15 11:10:00,94.07,94.11,93.92,93.93,73223.0,89.2017,89.2396,89.0595,89.069,73223.0
2016-06-15 11:20:00,93.94,93.96,93.81,93.83,39902.0,89.0784,89.0974,88.9552,88.9741,39902.0
2016-06-15 11:30:00,93.81,93.85,93.74,93.75,101355.0,88.9552,88.9931,88.8888,88.8983,101355.0
2016-06-15 11:40:00,93.76,93.81,93.71,93.81,110066.0,88.9078,88.9552,88.8603,88.9552,110066.0
2016-06-15 11:50:00,93.81,93.81,93.74,93.8,120403.0,88.9552,88.9552,88.8888,88.9457,120403.0
2016-06-15 12:00:00,93.8,93.82,93.69,93.76,166301.0,88.9457,88.9646,88.8414,88.9078,166301.0
2016-06-15 12:10:00,93.75,93.75,93.61,93.68,75910.0,88.8983,88.8983,88.7655,88.8319,75910.0
2016-06-15 12:20:00,93.68,93.8,93.67,93.72,63379.0,88.8319,88.9457,88.8224,88.8698,63379.0
2016-06-15 12:30:00,93.72,93.81,93.7,93.7,107838.0,88.8698,88.9552,88.8509,88.8509,107838.0
2016-06-15 12:40:00,93.71,93.78,93.68,93.73,47758.0,88.8603,88.9267,88.8319,88.8793,47758.0
2016-06-15 12:50:00,93.72,93.83,93.7,93.78,61872.0,88.8698,88.9741,88.8509,88.9267,61872.0
2016-06-15 13:00:00,93.79,93.87,93.79,93.85,39030.0,88.9362,89.0121,88.9362,88.9931,39030.0
2016-06-15 13:10:00,93.85,93.9,93.79,93.84,76611.0,88.9931,89.0405,88.9362,88.9836,76611.0
2016-06-15 13:20:00,93.84,94.04,93.84,94.02,47422.0,88.9836,89.1733,88.9836,89.1543,47422.0
2016-06-15 13:30:00,94.01,94.11,93.99,94.1,47937.0,89.1448,89.2396,89.1258,89.2302,47937.0
2016-06-15 13:40:00,94.09,94.11,94.01,94.11,50228.0,89.2207,89.2396,89.1448,89.2396,50228.0
2016-06-15 13:50:00,94.11,94.18,94.1,94.18,21747.0,89.2396,89.306,89.2302,89.306,21747.0
2016-06-15 14:00:00,94.2,94.36,94.0,94.01,54066.0,89.325,89.4767,89.1353,89.1448,54066.0
2016-06-15 14:10:00,94.03,94.11,93.91,93.98,92267.0,89.1638,89.2396,89.05,89.1164,92267.0
2016-06-15 14:20:00,93.97,94.04,93.91,93.92,74419.0,89.1069,89.1733,89.05,89.0595,74419.0
2016-06-15 14:30:00,93.9,94.06,93.82,93.95,75568.0,89.0405,89.1922,88.9646,89.0879,75568.0
2016-06-15 14:40:00,93.94,94.2,93.93,94.09,60775.0,89.0784,89.325,89.069,89.2207,60775.0
2016-06-15 14:50:00,94.09,94.13,93.98,94.13,56861.0,89.2207,89.2586,89.1164,89.2586,56861.0
2016-06-15 15:00:00,94.12,94.19,94.06,94.13,54775.0,89.2491,89.3155,89.1922,89.2586,54775.0
2016-06-15 15:10:00,94.13,94.15,94.01,94.09,71682.0,89.2586,89.2776,89.1448,89.2207,71682.0
2016-06-15 15:20:00,94.08,94.18,94.07,94.17,51942.0,89.2112,89.306,89.2017,89.2965,51942.0
2016-06-15 15:30:00,94.16,94.17,93.83,93.84,76858.0,89.2871,89.2965,88.9741,88.9836,76858.0
2016-06-15 15:40:00,93.84,93.88,93.57,93.62,120923.0,88.9836,89.0215,88.7276,88.775,120923.0
2016-06-15 15:50:00,93.62,93.62,93.38,93.45,403510.0,88.775,88.775,88.5474,88.6138,403510.0
2016-06-16 09:30:00,92.93,93.0,92.05,92.27,343256.0,88.1207,88.1871,87.2862,87.4949,343256.0
2016-06-16 09:40:00,92.28,92.65,92.2,92.63,148312.0,87.5043,87.8552,87.4285,87.8362,148312.0
2016-06-16 09:50:00,92.63,92.64,92.43,92.46,96896.0,87.8362,87.8457,87.6466,87.675,96896.0
2016-06-16 10:00:00,92.47,92.69,92.39,92.67,104007.0,87.6845,87.8931,87.6087,87.8742,104007.0
2016-06-16 10:10:00,92.66,92.76,92.64,92.71,64065.0,87.8647,87.9595,87.8457,87.9121,64065.0
2016-06-16 10:20:00,92.7,92.73,92.48,92.6,63059.0,87.9026,87.9311,87.694,87.8078,63059.0
2016-06-16 10:30:00,92.6,92.61,92.22,92.22,108128.0,87.8078,87.8173,87.4475,87.4475,108128.0
2016-06-16 10:40:00,92.22,92.31,92.19,92.24,76896.0,87.4475,87.5328,87.419,87.4664,76896.0
2016-06-16 10:50:00,92.24,92.54,92.15,92.53,90622.0,87.4664,87.7509,87.3811,87.7414,90622.0
2016-06-16 11:00:00,92.53,92.63,92.5,92.57,91731.0,87.7414,87.8362,87.713,87.7793,91731.0
2016-06-16 11:10:00,92.56,92.7,92.55,92.59,46808.0,87.7699,87.9026,87.7604,87.7983,46808.0
2016-06-16 11:20:00,92.59,92.97,92.58,92.95,68976.0,87.7983,88.1586,87.7888,88.1397,68976.0
2016-06-16 11:30:00,92.94,93.01,92.85,92.89,98982.0,88.1302,88.1966,88.0448,88.0828,98982.0
2016-06-16 11:40:00,92.89,92.9,92.63,92.68,89970.0,88.0828,88.0923,87.8362,87.8836,89970.0
2016-06-16 11:50:00,92.67,92.71,92.45,92.45,90263.0,87.8742,87.9121,87.6655,87.6655,90263.0
2016-06-16 12:00:00,92.45,92.62,92.41,92.57,113418.0,87.6655,87.8267,87.6276,87.7793,113418.0
2016-06-16 12:10:00,92.58,92.79,92.5,92.77,50428.0,87.7888,87.988,87.713,87.969,50428.0
2016-06-16 12:20:00,92.77,92.96,92.72,92.9,78275.0,87.969,88.1492,87.9216,88.0923,78275.0
2016-06-16 12:30:00,92.88,93.11,92.87,93.07,79155.0,88.0733,88.2914,88.0638,88.2535,79155.0
2016-06-16 12:40:00,93.06,93.24,93.03,93.1,55795.0,88.244,88.4147,88.2155,88.2819,55795.0
2016-06-16 12:50:00,93.11,93.11,92.96,93.06,58196.0,88.2914,88.2914,88.1492,88.244,58196.0
2016-06-16 13:00:00,93.07,93.27,93.06,93.14,72551.0,88.2535,88.4431,88.244,88.3198,72551.0
2016-06-16 13:10:00,93.13,93.25,93.03,93.12,79159.0,88.3104,88.4241,88.2155,88.3009,79159.0
2016-06-16 13:20:00,93.13,93.19,93.04,93.1,56396.0,88.3104,88.3673,88.225,88.2819,56396.0
2016-06-16 13:30:00,93.1,93.21,92.98,93.2,80074.0,88.2819,88.3862,88.1681,88.3767,80074.0
2016-06-16 13:40:00,93.21,93.24,93.03,93.13,146794.0,88.3862,88.4147,88.2155,88.3104,146794.0
2016-06-16 13:50:00,93.12,93.18,93.05,93.14,53792.0,88.3009,88.3578,88.2345,88.3198,53792.0
2016-06-16 14:00:00,93.14,93.3,93.11,93.24,86541.0,88.3198,88.4716,88.2914,88.4147,86541.0
2016-06-16 14:10:00,93.24,93.56,93.21,93.51,103733.0,88.4147,88.7181,88.3862,88.6707,103733.0
2016-06-16 14:20:00,93.5,93.52,93.35,93.46,116997.0,88.6612,88.6802,88.519,88.6233,116997.0
2016-06-16 14:30:00,93.47,93.54,93.44,93.48,68966.0,88.6328,88.6991,88.6043,88.6422,68966.0
2016-06-16 14:40:00,93.48,93.68,93.47,93.66,113382.0,88.6422,88.8319,88.6328,88.8129,113382.0
2016-06-16 14:50:00,93.66,93.78,93.58,93.61,94737.0,88.8129,88.9267,88.7371,88.7655,94737.0
2016-06-16 15:00:00,93.62,93.69,93.58,93.65,63993.0,88.775,88.8414,88.7371,88.8034,63993.0
2016-06-16 15:10:00,93.66,93.81,93.64,93.76,75964.0,88.8129,88.9552,88.794,88.9078,75964.0
2016-06-16 15:20:00,93.76,93.96,93.68,93.92,65490.0,88.9078,89.0974,88.8319,89.0595,65490.0
2016-06-16 15:30:00,93.92,94.05,93.92,94.01,150053.0,89.0595,89.1827,89.0595,89.1448,150053.0
2016-06-16 15:40:00,94.02,94.09,93.98,94.0,208739.0,89.1543,89.2207,89.1164,89.1353,208739.0
2016-06-16 15:50:00,94.0,94.07,93.91,94.04,468984.0,89.1353,89.2017,89.05,89.1733,468984.0
2016-06-17 09:30:00,93.98,94.21,93.22,93.24,491065.0,89.1164,89.3345,88.3957,88.4147,491065.0
2016-06-17 09:40:00,93.28,93.42,93.16,93.19,119460.0,88.4526,88.5853,88.3388,88.3673,119460.0
2016-06-17 09:50:00,93.19,93.37,93.13,93.25,204804.0,88.3673,88.5379,88.3104,88.4241,204804.0
2016-06-17 10:00:00,93.23,93.31,93.21,93.25,152601.0,88.4052,88.481,88.3862,88.4241,152601.0
2016-06-17 10:10:00,93.25,93.36,93.24,93.36,64900.0,88.4241,88.5285,88.4147,88.5285,64900.0
2016-06-17 10:20:00,93.33,93.34,93.01,93.06,45454.0,88.5,88.5095,88.1966,88.244,45454.0
2016-06-17 10:30:00,93.03,93.04,92.77,92.97,70903.0,88.2155,88.225,87.969,88.1586,70903.0
2016-06-17 10:40:00,92.97,93.06,92.87,93.04,62861.0,88.1586,88.244,88.0638,88.225,62861.0
2016-06-17 10:50:00,93.02,93.02,92.79,92.84,46789.0,88.206,88.206,87.988,88.0354,46789.0
2016-06-17 11:00:00,92.84,92.87,92.75,92.84,67493.0,88.0354,88.0638,87.95,88.0354,67493.0
2016-06-17 11:10:00,92.84,92.89,92.69,92.88,62295.0,88.0354,88.0828,87.8931,88.0733,62295.0
2016-06-17 11:20:00,92.88,92.98,92.86,92.89,107963.0,88.0733,88.1681,88.0543,88.0828,107963.0
2016-06-17 11:30:00,92.88,93.06,92.87,93.05,102336.0,88.0733,88.244,88.0638,88.2345,102336.0
2016-06-17 11:40:00,93.04,93.18,93.04,93.13,80307.0,88.225,88.3578,88.225,88.3104,80307.0
2016-06-17 11:50:00,93.13,93.13,93.09,93.11,84997.0,88.3104,88.3104,88.2724,88.2914,84997.0
2016-06-17 12:00:00,93.11,93.3,93.11,93.29,64313.0,88.2914,88.4716,88.2914,88.4621,64313.0
2016-06-17 12:10:00,93.29,93.38,93.24,93.28,54869.0,88.4621,88.5474,88.4147,88.4526,54869.0
2016-06-17 12:20:00,93.28,93.31,93.14,93.28,45214.0,88.4526,88.481,88.3198,88.4526,45214.0
2016-06-17 12:30:00,93.27,93.27,93.11,93.23,33574.0,88.4431,88.4431,88.2914,88.4052,33574.0
2016-06-17 12:40:00,93.23,93.32,93.22,93.24,73567.0,88.4052,88.4905,88.3957,88.4147,73567.0
2016-06-17 12:50:00,93.25,93.3,93.23,93.3,69529.0,88.4241,88.4716,88.4052,88.4716,69529.0
2016-06-17 13:00:00,93.29,93.34,93.23,93.33,108952.0,88.4621,88.5095,88.4052,88.5,108952.0
2016-06-17 13:10:00,93.33,93.39,93.25,93.33,77509.0,88.5,88.5569,88.4241,88.5,77509.0
2016-06-17 13:20:00,93.34,93.42,93.32,93.34,81698.0,88.5095,88.5853,88.4905,88.5095,81698.0
2016-06-17 13:30:00,93.35,93.39,93.33,93.35,57861.0,88.519,88.5569,88.5,88.519,57861.0
2016-06-17 13:40:00,93.36,93.43,93.33,93.37,97003.0,88.5285,88.5948,88.5,88.5379,97003.0
2016-06-17 13:50:00,93.38,93.44,93.33,93.33,56002.0,88.5474,88.6043,88.5,88.5,56002.0
2016-06-17 14:00:00,93.32,93.42,93.24,93.3,48035.0,88.4905,88.5853,88.4147,88.4716,48035.0
2016-06-17 14:10:00,93.31,93.38,93.28,93.3,55213.0,88.481,88.5474,88.4526,88.4716,55213.0
2016-06-17 14:20:00,93.32,93.42,93.26,93.36,62452.0,88.4905,88.5853,88.4336,88.5285,62452.0
2016-06-17 14:30:00,93.37,93.45,93.33,93.38,106641.0,88.5379,88.6138,88.5,88.5474,106641.0
2016-06-17 14:40:00,93.39,93.46,93.33,93.37,76454.0,88.5569,88.6233,88.5,88.5379,76454.0
2016-06-17 14:50:00,93.37,93.41,93.33,93.37,47308.0,88.5379,88.5759,88.5,88.5379,47308.0
2016-06-17 15:00:00,93.38,93.43,93.37,93.39,80353.0,88.5474,88.5948,88.5379,88.5569,80353.0
2016-06-17 15:10:00,93.39,93.43,93.29,93.36,147647.0,88.5569,88.5948,88.4621,88.5285,147647.0
2016-06-17 15:20:00,93.35,93.38,93.29,93.33,69116.0,88.519,88.5474,88.4621,88.5,69116.0
2016-06-17 15:30:00,93.33,93.38,93.28,93.34,102551.0,88.5,88.5474,88.4526,88.5095,102551.0
2016-06-17 15:40:00,93.34,93.38,93.28,93.36,259753.0,88.5095,88.5474,88.4526,88.5285,259753.0
2016-06-17 15:50:00,93.35,93.43,93.3,93.32,630888.0,88.519,88.5948,88.4716,88.4905,630888.0
2016-06-20 09:30:00,94.5,94.76,94.3,94.5,174455.0,89.6095,89.856,89.4198,89.6095,174455.0
2016-06-20 09:40:00,94.5,94.78,94.47,94.7,164354.0,89.6095,89.875,89.581,89.7991,164354.0
2016-06-20 09:50:00,94.71,94.81,94.65,94.67,188901.0,89.8086,89.9034,89.7517,89.7707,188901.0
2016-06-20 10:00:00,94.67,95.18,94.67,94.97,153567.0,89.7707,90.2543,89.7707,90.0551,153567.0
2016-06-20 10:10:00,94.97,95.03,94.9,95.0,77399.0,90.0551,90.112,89.9888,90.0836,77399.0
2016-06-20 10:20:00,95.01,95.04,94.95,95.03,77795.0,90.0931,90.1215,90.0362,90.112,77795.0
2016-06-20 10:30:00,95.03,95.04,94.92,94.92,116660.0,90.112,90.1215,90.0077,90.0077,116660.0
2016-06-20 10:40:00,94.92,94.93,94.84,94.84,105229.0,90.0077,90.0172,89.9319,89.9319,105229.0
2016-06-20 10:50:00,94.85,94.85,94.75,94.8,77906.0,89.9413,89.9413,89.8465,89.8939,77906.0
2016-06-20 11:00:00,94.8,94.82,94.75,94.79,76504.0,89.8939,89.9129,89.8465,89.8844,76504.0
2016-06-20 11:10:00,94.79,94.81,94.75,94.76,59627.0,89.8844,89.9034,89.8465,89.856,59627.0
2016-06-20 11:20:00,94.76,94.8,94.7,94.74,81230.0,89.856,89.8939,89.7991,89.837,81230.0
2016-06-20 11:30:00,94.73,94.83,94.72,94.77,52407.0,89.8276,89.9224,89.8181,89.8655,52407.0
2016-06-20 11:40:00,94.78,94.78,94.55,94.57,79092.0,89.875,89.875,89.6569,89.6758,79092.0
2016-06-20 11:50:00,94.57,94.64,94.48,94.6,122099.0,89.6758,89.7422,89.5905,89.7043,122099.0
2016-06-20 12:00:00,94.59,94.61,94.51,94.61,56676.0,89.6948,89.7138,89.6189,89.7138,56676.0
2016-06-20 12:10:00,94.61,94.61,94.48,94.51,67797.0,89.7138,89.7138,89.5905,89.6189,67797.0
2016-06-20 12:20:00,94.49,94.57,94.46,94.53,62190.0,89.6,89.6758,89.5715,89.6379,62190.0
2016-06-20 12:30:00,94.53,94.58,94.46,94.47,50330.0,89.6379,89.6853,89.5715,89.581,50330.0
2016-06-20 12:40:00,94.47,94.54,94.46,94.54,46275.0,89.581,89.6474,89.5715,89.6474,46275.0
2016-06-20 12:50:00,94.54,94.67,94.53,94.65,51801.0,89.6474,89.7707,89.6379,89.7517,51801.0
2016-06-20 13:00:00,94.64,94.65,94.55,94.59,69543.0,89.7422,89.7517,89.6569,89.6948,69543.0
2016-06-20 13:10:00,94.59,94.61,94.4,94.46,72168.0,89.6948,89.7138,89.5146,89.5715,72168.0
2016-06-20 13:20:00,94.45,94.56,94.41,94.47,67446.0,89.562,89.6664,89.5241,89.581,67446.0
2016-06-20 13:30:00,94.49,94.54,94.47,94.51,52196.0,89.6,89.6474,89.581,89.6189,52196.0
2016-06-20 13:40:00,94.52,94.64,94.49,94.61,45096.0,89.6284,89.7422,89.6,89.7138,45096.0
2016-06-20 13:50:00,94.62,94.68,94.6,94.62,131149.0,89.7232,89.7801,89.7043,89.7232,131149.0
2016-06-20 14:00:00,94.61,94.67,94.52,94.56,49591.0,89.7138,89.7707,89.6284,89.6664,49591.0
2016-06-20 14:10:00,94.55,94.59,94.49,94.52,64798.0,89.6569,89.6948,89.6,89.6284,64798.0
2016-06-20 14:20:00,94.52,94.61,94.45,94.52,60398.0,89.6284,89.7138,89.562,89.6284,60398.0
2016-06-20 14:30:00,94.52,94.61,94.47,94.54,50052.0,89.6284,89.7138,89.581,89.6474,50052.0
2016-06-20 14:40:00,94.55,94.69,94.53,94.68,63520.0,89.6569,89.7896,89.6379,89.7801,63520.0
2016-06-20 14:50:00,94.68,94.7,94.62,94.67,73383.0,89.7801,89.7991,89.7232,89.7707,73383.0
2016-06-20 15:00:00,94.68,94.71,94.59,94.67,75087.0,89.7801,89.8086,89.6948,89.7707,75087.0
2016-06-20 15:10:00,94.67,94.67,94.51,94.57,81198.0,89.7707,89.7707,89.6189,89.6758,81198.0
2016-06-20 15:20:00,94.56,94.62,94.44,94.44,97531.0,89.6664,89.7232,89.5526,89.5526,97531.0
2016-06-20 15:30:00,94.44,94.54,94.44,94.5,105205.0,89.5526,89.6474,89.5526,89.6095,105205.0
2016-06-20 15:40:00,94.5,94.57,94.32,94.35,176089.0,89.6095,89.6758,89.4388,89.4672,176089.0
2016-06-20 15:50:00,94.35,94.41,94.25,94.31,462080.0,89.4672,89.5241,89.3724,89.4293,462080.0
2016-06-21 09:30:00,94.68,94.94,94.53,94.83,124212.0,89.7801,90.0267,89.6379,89.9224,124212.0
2016-06-21 09:40:00,94.83,94.99,94.76,94.97,124716.0,89.9224,90.0741,89.856,90.0551,124716.0
2016-06-21 09:50:00,94.98,95.02,94.9,95.01,71129.0,90.0646,90.1025,89.9888,90.0931,71129.0
2016-06-21 10:00:00,95.0,95.02,94.77,94.88,65979.0,90.0836,90.1025,89.8655,89.9698,65979.0
2016-06-21 10:10:00,94.88,95.14,94.88,95.08,63856.0,89.9698,90.2163,89.9698,90.1594,63856.0
2016-06-21 10:20:00,95.09,95.09,94.88,95.03,81836.0,90.1689,90.1689,89.9698,90.112,81836.0
2016-06-21 10:30:00,95.03,95.06,94.83,94.84,129138.0,90.112,90.1405,89.9224,89.9319,129138.0
2016-06-21 10:40:00,94.84,94.88,94.76,94.77,52840.0,89.9319,89.9698,89.856,89.8655,52840.0
2016-06-21 10:50:00,94.76,94.83,94.69,94.73,71774.0,89.856,89.9224,89.7896,89.8276,71774.0
2016-06-21 11:00:00,94.73,94.9,94.72,94.83,93681.0,89.8276,89.9888,89.8181,89.9224,93681.0
2016-06-21 11:10:00,94.83,94.89,94.7,94.89,73712.0,89.9224,89.9793,89.7991,89.9793,73712.0
2016-06-21 11:20:00,94.89,94.9,94.55,94.55,77588.0,89.9793,89.9888,89.6569,89.6569,77588.0
2016-06-21 11:30:00,94.55,94.56,94.47,94.54,43534.0,89.6569,89.6664,89.581,89.6474,43534.0
2016-06-21 11:40:00,94.53,94.57,94.51,94.57,44763.0,89.6379,89.6758,89.6189,89.6758,44763.0
2016-06-21 11:50:00,94.58,94.68,94.54,94.66,44337.0,89.6853,89.7801,89.6474,89.7612,44337.0
2016-06-21 12:00:00,94.67,94.68,94.57,94.62,49755.0,89.7707,89.7801,89.6758,89.7232,49755.0
2016-06-21 12:10:00,94.63,94.66,94.53,94.58,76127.0,89.7327,89.7612,89.6379,89.6853,76127.0
2016-06-21 12:20:00,94.57,94.74,94.57,94.74,28133.0,89.6758,89.837,89.6758,89.837,28133.0
2016-06-21 12:30:00,94.74,94.76,94.67,94.67,33497.0,89.837,89.856,89.7707,89.7707,33497.0
2016-06-21 12:40:00,94.68,94.7,94.6,94.65,36221.0,89.7801,89.7991,89.7043,89.7517,36221.0
2016-06-21 12:50:00,94.65,94.65,94.6,94.62,29328.0,89.7517,89.7517,89.7043,89.7232,29328.0
2016-06-21 13:00:00,94.62,94.71,94.6,94.7,38105.0,89.7232,89.8086,89.7043,89.7991,38105.0
2016-06-21 13:10:00,94.7,94.74,94.63,94.71,31534.0,89.7991,89.837,89.7327,89.8086,31534.0
2016-06-21 13:20:00,94.71,94.71,94.6,94.66,30605.0,89.8086,89.8086,89.7043,89.7612,30605.0
2016-06-21 13:30:00,94.66,94.68,94.53,94.57,43738.0,89.7612,89.7801,89.6379,89.6758,43738.0
2016-06-21 13:40:00,94.58,94.64,94.56,94.59,36597.0,89.6853,89.7422,89.6664,89.6948,36597.0
2016-06-21 13:50:00,94.59,94.78,94.59,94.75,28808.0,89.6948,89.875,89.6948,89.8465,28808.0
2016-06-21 14:00:00,94.74,94.81,94.69,94.78,50463.0,89.837,89.9034,89.7896,89.875,50463.0
2016-06-21 14:10:00,94.79,94.95,94.79,94.93,47457.0,89.8844,90.0362,89.8844,90.0172,47457.0
2016-06-21 14:20:00,94.94,94.96,94.88,94.94,82939.0,90.0267,90.0457,89.9698,90.0267,82939.0
2016-06-21 14:30:00,94.95,95.1,94.93,95.09,88910.0,90.0362,90.1784,90.0172,90.1689,88910.0
2016-06-21 14:40:00,95.09,95.1,95.05,95.08,87328.0,90.1689,90.1784,90.131,90.1594,87328.0
2016-06-21 14:50:00,95.07,95.17,95.06,95.11,82079.0,90.15,90.2448,90.1405,90.1879,82079.0
2016-06-21 15:00:00,95.11,95.11,94.98,95.04,114711.0,90.1879,90.1879,90.0646,90.1215,114711.0
2016-06-21 15:10:00,95.04,95.17,95.03,95.15,86223.0,90.1215,90.2448,90.112,90.2258,86223.0
2016-06-21 15:20:00,95.16,95.3,95.14,95.3,128680.0,90.2353,90.3681,90.2163,90.3681,128680.0
2016-06-21 15:30:00,95.3,95.3,95.19,95.23,127504.0,90.3681,90.3681,90.2637,90.3017,127504.0
2016-06-21 15:40:00,95.22,95.23,95.11,95.16,178321.0,90.2922,90.3017,90.1879,90.2353,178321.0
2016-06-21 15:50:00,95.16,95.23,95.07,95.1,412856.0,90.2353,90.3017,90.15,90.1784,412856.0
2016-06-22 09:30:00,95.23,95.38,95.12,95.3,64553.0,90.3017,90.4439,90.1974,90.3681,64553.0
2016-06-22 09:40:00,95.28,95.34,95.08,95.1,44548.0,90.3491,90.406,90.1594,90.1784,44548.0
2016-06-22 09:50:00,95.09,95.1,95.01,95.03,81631.0,90.1689,90.1784,90.0931,90.112,81631.0
2016-06-22 10:00:00,95.01,95.07,94.94,95.0,58682.0,90.0931,90.15,90.0267,90.0836,58682.0
2016-06-22 10:10:00,94.99,95.09,94.99,94.99,49630.0,90.0741,90.1689,90.0741,90.0741,49630.0
2016-06-22 10:20:00,94.98,94.99,94.83,94.91,51852.0,90.0646,90.0741,89.9224,89.9982,51852.0
2016-06-22 10:30:00,94.9,94.95,94.74,94.76,73169.0,89.9888,90.0362,89.837,89.856,73169.0
2016-06-22 10:40:00,94.77,94.83,94.71,94.71,85161.0,89.8655,89.9224,89.8086,89.8086,85161.0
2016-06-22 10:50:00,94.72,94.77,94.64,94.77,74924.0,89.8181,89.8655,89.7422,89.8655,74924.0
2016-06-22 11:00:00,94.78,94.91,94.77,94.85,34760.0,89.875,89.9982,89.8655,89.9413,34760.0
2016-06-22 11:10:00,94.85,94.97,94.82,94.97,32048.0,89.9413,90.0551,89.9129,90.0551,32048.0
2016-06-22 11:20:00,94.97,94.99,94.89,94.94,29916.0,90.0551,90.0741,89.9793,90.0267,29916.0
2016-06-22 11:30:00,94.93,94.93,94.6,94.75,50170.0,90.0172,90.0172,89.7043,89.8465,50170.0
2016-06-22 11:40:00,94.74,94.76,94.67,94.67,17881.0,89.837,89.856,89.7707,89.7707,17881.0
2016-06-22 11:50:00,94.67,94.71,94.63,94.7,20253.0,89.7707,89.8086,89.7327,89.7991,20253.0
2016-06-22 12:00:00,94.71,94.76,94.68,94.71,21848.0,89.8086,89.856,89.7801,89.8086,21848.0
2016-06-22 12:10:00,94.72,94.8,94.63,94.67,22184.0,89.8181,89.8939,89.7327,89.7707,22184.0
2016-06-22 12:20:00,94.66,94.67,94.4,94.48,38425.0,89.7612,89.7707,89.5146,89.5905,38425.0
2016-06-22 12:30:00,94.48,94.56,94.47,94.53,18349.0,89.5905,89.6664,89.581,89.6379,18349.0
2016-06-22 12:40:00,94.55,94.59,94.45,94.51,29108.0,89.6569,89.6948,89.562,89.6189,29108.0
2016-06-22 12:50:00,94.5,94.59,94.5,94.54,33055.0,89.6095,89.6948,89.6095,89.6474,33055.0
2016-06-22 13:00:00,94.55,94.55,94.34,94.37,42920.0,89.6569,89.6569,89.4577,89.4862,42920.0
2016-06-22 13:10:00,94.36,94.4,94.32,94.38,31988.0,89.4767,89.5146,89.4388,89.4957,31988.0
2016-06-22 13:20:00,94.37,94.46,94.31,94.44,39474.0,89.4862,89.5715,89.4293,89.5526,39474.0
2016-06-22 13:30:00,94.43,94.54,94.42,94.52,30571.0,89.5431,89.6474,89.5336,89.6284,30571.0
2016-06-22 13:40:00,94.52,94.53,94.47,94.47,31849.0,89.6284,89.6379,89.581,89.581,31849.0
2016-06-22 13:50:00,94.46,94.58,94.46,94.54,35646.0,89.5715,89.6853,89.5715,89.6474,35646.0
2016-06-22 14:00:00,94.54,94.63,94.47,94.49,28640.0,89.6474,89.7327,89.581,89.6,28640.0
2016-06-22 14:10:00,94.49,94.54,94.45,94.46,25177.0,89.6,89.6474,89.562,89.5715,25177.0
2016-06-22 14:20:00,94.45,94.53,94.4,94.5,20759.0,89.562,89.6379,89.5146,89.6095,20759.0
2016-06-22 14:30:00,94.5,94.51,94.33,94.36,24730.0,89.6095,89.6189,89.4483,89.4767,24730.0
2016-06-22 14:40:00,94.36,94.41,94.29,94.33,40352.0,89.4767,89.5241,89.4103,89.4483,40352.0
2016-06-22 14:50:00,94.33,94.45,94.3,94.44,32137.0,89.4483,89.562,89.4198,89.5526,32137.0
2016-06-22 15:00:00,94.44,94.57,94.41,94.43,68540.0,89.5526,89.6758,89.5241,89.5431,68540.0
2016-06-22 15:10:00,94.43,94.47,94.36,94.38,45205.0,89.5431,89.581,89.4767,89.4957,45205.0
2016-06-22 15:20:00,94.38,94.38,94.29,94.31,45902.0,89.4957,89.4957,89.4103,89.4293,45902.0
2016-06-22 15:30:00,94.31,94.43,94.3,94.43,57886.0,89.4293,89.5431,89.4198,89.5431,57886.0
2016-06-22 15:40:00,94.42,94.46,94.28,94.3,89475.0,89.5336,89.5715,89.4008,89.4198,89475.0
2016-06-22 15:50:00,94.3,94.33,94.11,94.13,306983.0,89.4198,89.4483,89.2396,89.2586,306983.0
2016-06-23 09:30:00,95.15,95.24,94.87,94.93,69638.0,90.2258,90.3112,89.9603,90.0172,69638.0
2016-06-23 09:40:00,94.92,95.05,94.61,94.66,75392.0,90.0077,90.131,89.7138,89.7612,75392.0
2016-06-23 09:50:00,94.69,94.9,94.67,94.9,57856.0,89.7896,89.9888,89.7707,89.9888,57856.0
2016-06-23 10:00:00,94.89,95.06,94.87,94.96,33457.0,89.9793,90.1405,89.9603,90.0457,33457.0
2016-06-23 10:10:00,94.97,95.15,94.93,94.95,46044.0,90.0551,90.2258,90.0172,90.0362,46044.0
2016-06-23 10:20:00,94.97,95.11,94.95,95.05,37674.0,90.0551,90.1879,90.0362,90.131,37674.0
2016-06-23 10:30:00,95.06,95.06,94.85,95.01,49391.0,90.1405,90.1405,89.9413,90.0931,49391.0
2016-06-23 10:40:00,95.0,95.1,94.89,94.96,60024.0,90.0836,90.1784,89.9793,90.0457,60024.0
2016-06-23 10:50:00,94.96,95.09,94.96,95.01,98485.0,90.0457,90.1689,90.0457,90.0931,98485.0
2016-06-23 11:00:00,95.03,95.15,95.02,95.14,91400.0,90.112,90.2258,90.1025,90.2163,91400.0
2016-06-23 11:10:00,95.14,95.39,95.07,95.35,106621.0,90.2163,90.4534,90.15,90.4155,106621.0
2016-06-23 11:20:00,95.35,95.43,95.27,95.34,80455.0,90.4155,90.4913,90.3396,90.406,80455.0
2016-06-23 11:30:00,95.34,95.5,95.28,95.45,55312.0,90.406,90.5577,90.3491,90.5103,55312.0
2016-06-23 11:40:00,95.45,95.52,95.44,95.51,79689.0,90.5103,90.5767,90.5008,90.5672,79689.0
2016-06-23 11:50:00,95.51,95.56,95.47,95.5,45197.0,90.5672,90.6146,90.5293,90.5577,45197.0
2016-06-23 12:00:00,95.54,95.58,95.37,95.43,80788.0,90.5956,90.6336,90.4344,90.4913,80788.0
2016-06-23 12:10:00,95.43,95.48,95.4,95.4,43305.0,90.4913,90.5387,90.4629,90.4629,43305.0
2016-06-23 12:20:00,95.4,95.52,95.39,95.48,25444.0,90.4629,90.5767,90.4534,90.5387,25444.0
2016-06-23 12:30:00,95.48,95.49,95.3,95.32,59558.0,90.5387,90.5482,90.3681,90.387,59558.0
2016-06-23 12:40:00,95.31,95.34,95.24,95.3,57793.0,90.3775,90.406,90.3112,90.3681,57793.0
2016-06-23 12:50:00,95.29,95.41,95.29,95.41,33468.0,90.3586,90.4724,90.3586,90.4724,33468.0
2016-06-23 13:00:00,95.42,95.44,95.32,95.39,32400.0,90.4818,90.5008,90.387,90.4534,32400.0
2016-06-23 13:10:00,95.39,95.45,95.29,95.45,31502.0,90.4534,90.5103,90.3586,90.5103,31502.0
2016-06-23 13:20:00,95.43,95.47,95.39,95.4,32411.0,90.4913,90.5293,90.4534,90.4629,32411.0
2016-06-23 13:30:00,95.4,95.4,95.26,95.27,51663.0,90.4629,90.4629,90.3301,90.3396,51663.0
2016-06-23 13:40:00,95.28,95.35,95.25,95.25,42156.0,90.3491,90.4155,90.3206,90.3206,42156.0
2016-06-23 13:50:00,95.25,95.35,95.23,95.27,53789.0,90.3206,90.4155,90.3017,90.3396,53789.0
2016-06-23 14:00:00,95.27,95.35,95.2,95.34,37170.0,90.3396,90.4155,90.2732,90.406,37170.0
2016-06-23 14:10:00,95.34,95.41,95.31,95.33,60111.0,90.406,90.4724,90.3775,90.3965,60111.0
2016-06-23 14:20:00,95.33,95.4,95.29,95.38,35973.0,90.3965,90.4629,90.3586,90.4439,35973.0
2016-06-23 14:30:00,95.38,95.41,95.33,95.35,39445.0,90.4439,90.4724,90.3965,90.4155,39445.0
2016-06-23 14:40:00,95.35,95.35,95.29,95.33,81488.0,90.4155,90.4155,90.3586,90.3965,81488.0
2016-06-23 14:50:00,95.33,95.4,95.3,95.3,52992.0,90.3965,90.4629,90.3681,90.3681,52992.0
2016-06-23 15:00:00,95.31,95.38,95.26,95.29,57726.0,90.3775,90.4439,90.3301,90.3586,57726.0
2016-06-23 15:10:00,95.28,95.31,95.25,95.27,48080.0,90.3491,90.3775,90.3206,90.3396,48080.0
2016-06-23 15:20:00,95.27,95.29,95.22,95.26,49234.0,90.3396,90.3586,90.2922,90.3301,49234.0
2016-06-23 15:30:00,95.26,95.37,95.25,95.31,74116.0,90.3301,90.4344,90.3206,90.3775,74116.0
2016-06-23 15:40:00,95.31,95.53,95.3,95.51,129873.0,90.3775,90.5862,90.3681,90.5672,129873.0
2016-06-23 15:50:00,95.51,95.7,95.51,95.7,236321.0,90.5672,90.7474,90.5672,90.7474,236321.0
2016-06-24 09:30:00,91.48,92.22,91.25,92.11,390250.0,86.7457,87.4475,86.5276,87.3431,390250.0
2016-06-24 09:40:00,92.15,92.78,92.15,92.58,209311.0,87.3811,87.9785,87.3811,87.7888,209311.0
2016-06-24 09:50:00,92.6,92.63,92.09,92.55,165072.0,87.8078,87.8362,87.3242,87.7604,165072.0
2016-06-24 10:00:00,92.56,92.98,92.44,92.98,173355.0,87.7699,88.1681,87.6561,88.1681,173355.0
2016-06-24 10:10:00,92.98,93.13,92.82,92.88,223595.0,88.1681,88.3104,88.0164,88.0733,223595.0
2016-06-24 10:20:00,92.85,92.92,92.39,92.48,197244.0,88.0448,88.1112,87.6087,87.694,197244.0
2016-06-24 10:30:00,92.47,92.57,92.03,92.17,296505.0,87.6845,87.7793,87.2673,87.4,296505.0
2016-06-24 10:40:00,92.18,92.32,91.96,92.05,251765.0,87.4095,87.5423,87.2009,87.2862,251765.0
2016-06-24 10:50:00,92.05,92.25,92.01,92.09,111376.0,87.2862,87.4759,87.2483,87.3242,111376.0
2016-06-24 11:00:00,92.09,92.16,91.99,92.15,220179.0,87.3242,87.3906,87.2294,87.3811,220179.0
2016-06-24 11:10:00,92.15,92.15,91.95,92.07,249049.0,87.3811,87.3811,87.1914,87.3052,249049.0
2016-06-24 11:20:00,92.05,92.15,91.92,92.13,156678.0,87.2862,87.3811,87.163,87.3621,156678.0
2016-06-24 11:30:00,92.11,92.22,92.02,92.07,47958.0,87.3431,87.4475,87.2578,87.3052,47958.0
2016-06-24 11:40:00,92.07,92.31,92.01,92.06,63477.0,87.3052,87.5328,87.2483,87.2957,63477.0
2016-06-24 11:50:00,92.08,92.12,91.98,92.08,61531.0,87.3147,87.3526,87.2199,87.3147,61531.0
2016-06-24 12:00:00,92.09,92.18,91.91,91.92,49661.0,87.3242,87.4095,87.1535,87.163,49661.0
2016-06-24 12:10:00,91.93,91.93,91.75,91.87,96065.0,87.1725,87.1725,87.0018,87.1156,96065.0
2016-06-24 12:20:00,91.87,92.06,91.83,92.01,59236.0,87.1156,87.2957,87.0776,87.2483,59236.0
2016-06-24 12:30:00,92.02,92.03,91.86,91.87,69583.0,87.2578,87.2673,87.1061,87.1156,69583.0
2016-06-24 12:40:00,91.85,91.89,91.66,91.74,108785.0,87.0966,87.1345,86.9164,86.9923,108785.0
2016-06-24 12:50:00,91.74,91.82,91.64,91.8,112383.0,86.9923,87.0682,86.8975,87.0492,112383.0
2016-06-24 13:00:00,91.81,91.95,91.78,91.87,96438.0,87.0587,87.1914,87.0302,87.1156,96438.0
2016-06-24 13:10:00,91.87,92.01,91.79,91.98,54725.0,87.1156,87.2483,87.0397,87.2199,54725.0
2016-06-24 13:20:00,91.98,92.02,91.85,92.01,81957.0,87.2199,87.2578,87.0966,87.2483,81957.0
2016-06-24 13:30:00,92.0,92.21,91.96,92.15,44921.0,87.2388,87.438,87.2009,87.3811,44921.0
2016-06-24 13:40:00,92.13,92.13,91.93,92.06,52184.0,87.3621,87.3621,87.1725,87.2957,52184.0
2016-06-24 13:50:00,92.06,92.13,91.98,92.09,74873.0,87.2957,87.3621,87.2199,87.3242,74873.0
2016-06-24 14:00:00,92.1,92.23,92.06,92.16,215572.0,87.3337,87.4569,87.2957,87.3906,215572.0
2016-06-24 14:10:00,92.14,92.25,92.05,92.05,107356.0,87.3716,87.4759,87.2862,87.2862,107356.0
2016-06-24 14:20:00,92.03,92.07,91.94,92.03,150196.0,87.2673,87.3052,87.1819,87.2673,150196.0
2016-06-24 14:30:00,92.03,92.03,91.74,91.86,109406.0,87.2673,87.2673,86.9923,87.1061,109406.0
2016-06-24 14:40:00,91.86,91.93,91.71,91.83,82287.0,87.1061,87.1725,86.9638,87.0776,82287.0
2016-06-24 14:50:00,91.84,92.06,91.76,91.89,92738.0,87.0871,87.2957,87.0113,87.1345,92738.0
2016-06-24 15:00:00,91.89,91.95,91.7,91.77,119388.0,87.1345,87.1914,86.9544,87.0207,119388.0
2016-06-24 15:10:00,91.75,91.75,91.14,91.21,173692.0,87.0018,87.0018,86.4233,86.4897,173692.0
2016-06-24 15:20:00,91.2,91.63,91.17,91.57,176850.0,86.4802,86.888,86.4518,86.8311,176850.0
2016-06-24 15:30:00,91.56,91.83,91.47,91.54,256580.0,86.8216,87.0776,86.7363,86.8026,256580.0
2016-06-24 15:40:00,91.55,91.96,91.51,91.9,298733.0,86.8121,87.2009,86.7742,87.144,298733.0
2016-06-24 15:50:00,91.88,92.03,91.47,91.5,746959.0,87.125,87.2673,86.7363,86.7647,746959.0
2016-06-27 09:30:00,90.27,90.8,89.82,90.08,338982.0,85.5984,86.1009,85.1717,85.4182,338982.0
2016-06-27 09:40:00,90.05,90.26,89.96,90.01,172537.0,85.3898,85.5889,85.3044,85.3518,172537.0
2016-06-27 09:50:00,90.0,90.21,89.91,90.0,171669.0,85.3423,85.5415,85.257,85.3423,171669.0
2016-06-27 10:00:00,90.01,90.13,89.73,89.79,180665.0,85.3518,85.4656,85.0863,85.1432,180665.0
2016-06-27 10:10:00,89.79,89.79,89.58,89.64,218247.0,85.1432,85.1432,84.9441,85.001,218247.0
2016-06-27 10:20:00,89.66,89.93,89.36,89.51,219668.0,85.0199,85.276,84.7355,84.8777,219668.0
2016-06-27 10:30:00,89.52,89.87,89.5,89.78,128777.0,84.8872,85.2191,84.8682,85.1337,128777.0
2016-06-27 10:40:00,89.79,89.87,89.51,89.59,171292.0,85.1432,85.2191,84.8777,84.9536,171292.0
2016-06-27 10:50:00,89.58,89.58,89.18,89.24,145836.0,84.9441,84.9441,84.5648,84.6217,145836.0
2016-06-27 11:00:00,89.24,89.53,89.2,89.53,190373.0,84.6217,84.8967,84.5837,84.8967,190373.0
2016-06-27 11:10:00,89.52,89.53,89.22,89.37,197684.0,84.8872,84.8967,84.6027,84.7449,197684.0
2016-06-27 11:20:00,89.38,89.5,89.23,89.46,333411.0,84.7544,84.8682,84.6122,84.8303,333411.0
2016-06-27 11:30:00,89.45,89.65,89.44,89.57,123196.0,84.8208,85.0105,84.8113,84.9346,123196.0
2016-06-27 11:40:00,89.56,89.62,89.46,89.48,96397.0,84.9251,84.982,84.8303,84.8493,96397.0
2016-06-27 11:50:00,89.46,89.51,89.22,89.28,119319.0,84.8303,84.8777,84.6027,84.6596,119319.0
2016-06-27 12:00:00,89.27,89.29,89.09,89.19,248591.0,84.6501,84.6691,84.4794,84.5743,248591.0
2016-06-27 12:10:00,89.2,89.27,89.13,89.24,129428.0,84.5837,84.6501,84.5174,84.6217,129428.0
2016-06-27 12:20:00,89.24,89.39,89.13,89.39,149141.0,84.6217,84.7639,84.5174,84.7639,149141.0
2016-06-27 12:30:00,89.39,89.51,89.35,89.43,136467.0,84.7639,84.8777,84.726,84.8018,136467.0
2016-06-27 12:40:00,89.41,89.42,89.26,89.4,72487.0,84.7829,84.7924,84.6406,84.7734,72487.0
2016-06-27 12:50:00,89.39,89.61,89.28,89.56,119019.0,84.7639,84.9725,84.6596,84.9251,119019.0
2016-06-27 13:00:00,89.55,89.61,89.48,89.54,98030.0,84.9156,84.9725,84.8493,84.9061,98030.0
2016-06-27 13:10:00,89.54,89.76,89.51,89.67,86148.0,84.9061,85.1148,84.8777,85.0294,86148.0
2016-06-27 13:20:00,89.66,89.9,89.66,89.79,106251.0,85.0199,85.2475,85.0199,85.1432,106251.0
2016-06-27 13:30:00,89.79,89.79,89.46,89.57,74607.0,85.1432,85.1432,84.8303,84.9346,74607.0
2016-06-27 13:40:00,89.56,89.59,89.29,89.32,70056.0,84.9251,84.9536,84.6691,84.6975,70056.0
2016-06-27 13:50:00,89.31,89.55,89.22,89.45,114140.0,84.688,84.9156,84.6027,84.8208,114140.0
2016-06-27 14:00:00,89.45,89.58,89.41,89.49,111408.0,84.8208,84.9441,84.7829,84.8587,111408.0
2016-06-27 14:10:00,89.49,89.52,89.21,89.25,117704.0,84.8587,84.8872,84.5932,84.6312,117704.0
2016-06-27 14:20:00,89.27,89.36,89.15,89.36,88583.0,84.6501,84.7355,84.5363,84.7355,88583.0
2016-06-27 14:30:00,89.36,89.44,89.23,89.33,93086.0,84.7355,84.8113,84.6122,84.707,93086.0
2016-06-27 14:40:00,89.34,89.35,88.94,89.0,157388.0,84.7165,84.726,84.3372,84.3941,157388.0
2016-06-27 14:50:00,89.01,89.02,88.89,89.0,102245.0,84.4036,84.4131,84.2898,84.3941,102245.0
2016-06-27 15:00:00,89.01,89.11,88.96,88.97,128276.0,84.4036,84.4984,84.3562,84.3656,128276.0
2016-06-27 15:10:00,88.97,89.12,88.96,89.02,162384.0,84.3656,84.5079,84.3562,84.4131,162384.0
2016-06-27 15:20:00,89.02,89.06,88.82,89.0,182246.0,84.4131,84.451,84.2234,84.3941,182246.0
2016-06-27 15:30:00,89.0,89.19,88.96,89.15,305741.0,84.3941,84.5743,84.3562,84.5363,305741.0
2016-06-27 15:40:00,89.14,89.25,89.02,89.19,258282.0,84.5268,84.6312,84.4131,84.5743,258282.0
2016-06-27 15:50:00,89.19,89.19,88.96,89.05,406615.0,84.5743,84.5743,84.3562,84.4415,406615.0
2016-06-28 09:30:00,90.3,90.35,89.75,90.19,241648.0,85.6268,85.6742,85.1053,85.5225,241648.0
2016-06-28 09:40:00,90.19,90.3,89.98,90.08,184122.0,85.5225,85.6268,85.3234,85.4182,184122.0
2016-06-28 09:50:00,90.07,90.26,90.0,90.18,127796.0,85.4087,85.5889,85.3423,85.513,127796.0
2016-06-28 10:00:00,90.17,90.25,89.97,89.98,123331.0,85.5035,85.5794,85.3139,85.3234,123331.0
2016-06-28 10:10:00,89.98,90.1,89.96,90.09,100596.0,85.3234,85.4372,85.3044,85.4277,100596.0
2016-06-28 10:20:00,90.1,90.29,90.06,90.2,196640.0,85.4372,85.6173,85.3992,85.532,196640.0
2016-06-28 10:30:00,90.2,90.45,90.19,90.22,174870.0,85.532,85.7691,85.5225,85.551,174870.0
2016-06-28 10:40:00,90.21,90.29,90.12,90.26,59669.0,85.5415,85.6173,85.4561,85.5889,59669.0
2016-06-28 10:50:00,90.27,90.33,90.1,90.14,45871.0,85.5984,85.6553,85.4372,85.4751,45871.0
2016-06-28 11:00:00,90.14,90.24,89.78,89.79,48503.0,85.4751,85.5699,85.1337,85.1432,48503.0
2016-06-28 11:10:00,89.8,89.88,89.76,89.81,53854.0,85.1527,85.2285,85.1148,85.1622,53854.0
2016-06-28 11:20:00,89.81,89.85,89.71,89.74,87544.0,85.1622,85.2001,85.0673,85.0958,87544.0
2016-06-28 11:30:00,89.75,89.96,89.74,89.95,54802.0,85.1053,85.3044,85.0958,85.2949,54802.0
2016-06-28 11:40:00,89.97,90.1,89.95,90.03,62621.0,85.3139,85.4372,85.2949,85.3708,62621.0
2016-06-28 11:50:00,90.02,90.12,89.98,90.04,51157.0,85.3613,85.4561,85.3234,85.3803,51157.0
2016-06-28 12:00:00,90.04,90.14,89.98,90.07,50201.0,85.3803,85.4751,85.3234,85.4087,50201.0
2016-06-28 12:10:00,90.07,90.15,90.01,90.05,37048.0,85.4087,85.4846,85.3518,85.3898,37048.0
2016-06-28 12:20:00,90.05,90.1,89.99,90.05,42904.0,85.3898,85.4372,85.3329,85.3898,42904.0
2016-06-28 12:30:00,90.05,90.27,90.02,90.24,56646.0,85.3898,85.5984,85.3613,85.5699,56646.0
2016-06-28 12:40:00,90.23,90.27,90.1,90.11,86966.0,85.5604,85.5984,85.4372,85.4466,86966.0
2016-06-28 12:50:00,90.12,90.23,90.09,90.12,54629.0,85.4561,85.5604,85.4277,85.4561,54629.0
2016-06-28 13:00:00,90.13,90.16,90.02,90.03,54127.0,85.4656,85.4941,85.3613,85.3708,54127.0
2016-06-28 13:10:00,90.03,90.2,89.97,90.02,41231.0,85.3708,85.532,85.3139,85.3613,41231.0
2016-06-28 13:20:00,90.02,90.07,89.84,89.98,54416.0,85.3613,85.4087,85.1906,85.3234,54416.0
2016-06-28 13:30:00,89.98,89.99,89.86,89.95,44694.0,85.3234,85.3329,85.2096,85.2949,44694.0
2016-06-28 13:40:00,89.94,90.03,89.89,89.92,45176.0,85.2854,85.3708,85.238,85.2665,45176.0
2016-06-28 13:50:00,89.92,89.97,89.89,89.91,48882.0,85.2665,85.3139,85.238,85.257,48882.0
2016-06-28 14:00:00,89.9,89.98,89.87,89.91,68696.0,85.2475,85.3234,85.2191,85.257,68696.0
2016-06-28 14:10:00,89.92,89.99,89.88,89.95,69998.0,85.2665,85.3329,85.2285,85.2949,69998.0
2016-06-28 14:20:00,89.95,89.98,89.88,89.97,60322.0,85.2949,85.3234,85.2285,85.3139,60322.0
2016-06-28 14:30:00,89.96,90.15,89.95,90.14,98290.0,85.3044,85.4846,85.2949,85.4751,98290.0
2016-06-28 14:40:00,90.14,90.2,90.04,90.18,101940.0,85.4751,85.532,85.3803,85.513,101940.0
2016-06-28 14:50:00,90.19,90.43,90.18,90.3,195701.0,85.5225,85.7501,85.513,85.6268,195701.0
2016-06-28 15:00:00,90.3,90.4,90.29,90.35,97230.0,85.6268,85.7216,85.6173,85.6742,97230.0
2016-06-28 15:10:00,90.36,90.5,90.33,90.35,99423.0,85.6837,85.8165,85.6553,85.6742,99423.0
2016-06-28 15:20:00,90.35,90.36,90.1,90.18,119214.0,85.6742,85.6837,85.4372,85.513,119214.0
2016-06-28 15:30:00,90.17,90.33,90.13,90.3,128829.0,85.5035,85.6553,85.4656,85.6268,128829.0
2016-06-28 15:40:00,90.3,90.49,90.29,90.46,226676.0,85.6268,85.807,85.6173,85.7785,226676.0
2016-06-28 15:50:00,90.47,90.47,90.29,90.39,559865.0,85.788,85.788,85.6173,85.7122,559865.0
2016-06-29 09:30:00,91.04,91.29,90.85,91.14,188354.0,86.3285,86.5656,86.1484,86.4233,188354.0
2016-06-29 09:40:00,91.13,91.41,91.05,91.4,123223.0,86.4139,86.6794,86.338,86.6699,123223.0
2016-06-29 09:50:00,91.39,91.48,91.3,91.3,97418.0,86.6604,86.7457,86.5751,86.5751,97418.0
2016-06-29 10:00:00,91.3,91.39,91.24,91.32,170036.0,86.5751,86.6604,86.5182,86.594,170036.0
2016-06-29 10:10:00,91.32,91.58,91.29,91.57,91608.0,86.594,86.8406,86.5656,86.8311,91608.0
2016-06-29 10:20:00,91.58,91.64,91.49,91.49,51569.0,86.8406,86.8975,86.7552,86.7552,51569.0
2016-06-29 10:30:00,91.49,91.53,91.38,91.39,144362.0,86.7552,86.7932,86.6509,86.6604,144362.0
2016-06-29 10:40:00,91.4,91.54,91.38,91.54,117523.0,86.6699,86.8026,86.6509,86.8026,117523.0
2016-06-29 10:50:00,91.54,91.6,91.52,91.56,71562.0,86.8026,86.8595,86.7837,86.8216,71562.0
2016-06-29 11:00:00,91.56,91.71,91.55,91.7,96588.0,86.8216,86.9638,86.8121,86.9544,96588.0
2016-06-29 11:10:00,91.71,91.77,91.68,91.71,79441.0,86.9638,87.0207,86.9354,86.9638,79441.0
2016-06-29 11:20:00,91.72,91.79,91.65,91.78,47848.0,86.9733,87.0397,86.9069,87.0302,47848.0
2016-06-29 11:30:00,91.8,91.81,91.66,91.69,55551.0,87.0492,87.0587,86.9164,86.9449,55551.0
2016-06-29 11:40:00,91.69,91.73,91.59,91.61,42959.0,86.9449,86.9828,86.8501,86.869,42959.0
2016-06-29 11:50:00,91.61,91.83,91.61,91.83,59755.0,86.869,87.0776,86.869,87.0776,59755.0
2016-06-29 12:00:00,91.82,91.84,91.71,91.84,38634.0,87.0682,87.0871,86.9638,87.0871,38634.0
2016-06-29 12:10:00,91.84,91.86,91.78,91.85,38456.0,87.0871,87.1061,87.0302,87.0966,38456.0
2016-06-29 12:20:00,91.85,91.92,91.82,91.87,40894.0,87.0966,87.163,87.0682,87.1156,40894.0
2016-06-29 12:30:00,91.87,91.88,91.79,91.88,38429.0,87.1156,87.125,87.0397,87.125,38429.0
2016-06-29 12:40:00,91.88,91.88,91.7,91.7,36389.0,87.125,87.125,86.9544,86.9544,36389.0
2016-06-29 12:50:00,91.69,91.76,91.69,91.72,36448.0,86.9449,87.0113,86.9449,86.9733,36448.0
2016-06-29 13:00:00,91.71,91.78,91.61,91.62,37677.0,86.9638,87.0302,86.869,86.8785,37677.0
2016-06-29 13:10:00,91.61,91.69,91.6,91.66,42313.0,86.869,86.9449,86.8595,86.9164,42313.0
2016-06-29 13:20:00,91.67,91.7,91.64,91.66,45446.0,86.9259,86.9544,86.8975,86.9164,45446.0
2016-06-29 13:30:00,91.67,91.75,91.65,91.72,40130.0,86.9259,87.0018,86.9069,86.9733,40130.0
2016-06-29 13:40:00,91.72,91.8,91.72,91.76,41390.0,86.9733,87.0492,86.9733,87.0113,41390.0
2016-06-29 13:50:00,91.75,91.86,91.73,91.83,49942.0,87.0018,87.1061,86.9828,87.0776,49942.0
2016-06-29 14:00:00,91.82,91.88,91.78,91.88,39446.0,87.0682,87.125,87.0302,87.125,39446.0
2016-06-29 14:10:00,91.89,91.9,91.76,91.76,84236.0,87.1345,87.144,87.0113,87.0113,84236.0
2016-06-29 14:20:00,91.77,91.87,91.76,91.86,53409.0,87.0207,87.1156,87.0113,87.1061,53409.0
2016-06-29 14:30:00,91.87,91.96,91.86,91.94,86272.0,87.1156,87.2009,87.1061,87.1819,86272.0
2016-06-29 14:40:00,91.95,92.04,91.92,91.93,67446.0,87.1914,87.2768,87.163,87.1725,67446.0
2016-06-29 14:50:00,91.94,91.97,91.8,91.93,69960.0,87.1819,87.2104,87.0492,87.1725,69960.0
2016-06-29 15:00:00,91.93,92.01,91.92,91.98,43435.0,87.1725,87.2483,87.163,87.2199,43435.0
2016-06-29 15:10:00,91.98,92.21,91.98,92.18,82293.0,87.2199,87.438,87.2199,87.4095,82293.0
2016-06-29 15:20:00,92.18,92.19,92.05,92.19,78168.0,87.4095,87.419,87.2862,87.419,78168.0
2016-06-29 15:30:00,92.19,92.21,92.0,92.01,107371.0,87.419,87.438,87.2388,87.2483,107371.0
2016-06-29 15:40:00,92.0,92.1,91.95,92.09,148225.0,87.2388,87.3337,87.1914,87.3242,148225.0
2016-06-29 15:50:00,92.09,92.13,91.94,92.1,361067.0,87.3242,87.3621,87.1819,87.3337,361067.0
2016-06-30 09:30:00,92.61,92.74,92.33,92.37,98869.0,87.8173,87.9405,87.5518,87.5897,98869.0
2016-06-30 09:40:00,92.38,92.48,92.16,92.36,62319.0,87.5992,87.694,87.3906,87.5802,62319.0
2016-06-30 09:50:00,92.37,92.38,91.65,91.92,133415.0,87.5897,87.5992,86.9069,87.163,133415.0
2016-06-30 10:00:00,91.93,92.06,91.48,91.54,218919.0,87.1725,87.2957,86.7457,86.8026,218919.0
2016-06-30 10:10:00,91.53,91.66,91.4,91.54,228632.0,86.7932,86.9164,86.6699,86.8026,228632.0
2016-06-30 10:20:00,91.55,91.62,90.76,90.78,360144.0,86.8121,86.8785,86.063,86.082,360144.0
2016-06-30 10:30:00,90.78,91.17,90.7,90.83,323409.0,86.082,86.4518,86.0061,86.1294,323409.0
2016-06-30 10:40:00,90.82,90.89,90.5,90.72,324106.0,86.1199,86.1863,85.8165,86.0251,324106.0
2016-06-30 10:50:00,90.73,90.78,90.64,90.75,171742.0,86.0346,86.082,85.9492,86.0535,171742.0
2016-06-30 11:00:00,90.75,90.79,90.28,90.28,220105.0,86.0535,86.0915,85.6078,85.6078,220105.0
2016-06-30 11:10:00,90.28,90.39,90.05,90.1,212090.0,85.6078,85.7122,85.3898,85.4372,212090.0
2016-06-30 11:20:00,90.11,90.52,90.1,90.49,269274.0,85.4466,85.8354,85.4372,85.807,269274.0
2016-06-30 11:30:00,90.49,90.81,90.49,90.59,216856.0,85.807,86.1104,85.807,85.9018,216856.0
2016-06-30 11:40:00,90.6,90.64,90.37,90.48,92733.0,85.9113,85.9492,85.6932,85.7975,92733.0
2016-06-30 11:50:00,90.47,90.48,90.27,90.38,105806.0,85.788,85.7975,85.5984,85.7027,105806.0
2016-06-30 12:00:00,90.38,90.45,90.22,90.26,135772.0,85.7027,85.7691,85.551,85.5889,135772.0
2016-06-30 12:10:00,90.26,90.31,90.14,90.16,149599.0,85.5889,85.6363,85.4751,85.4941,149599.0
2016-06-30 12:20:00,90.16,90.25,90.12,90.19,152225.0,85.4941,85.5794,85.4561,85.5225,152225.0
2016-06-30 12:30:00,90.19,90.42,90.18,90.42,157809.0,85.5225,85.7406,85.513,85.7406,157809.0
2016-06-30 12:40:00,90.42,90.42,90.29,90.3,120759.0,85.7406,85.7406,85.6173,85.6268,120759.0
2016-06-30 12:50:00,90.31,90.41,90.21,90.21,138445.0,85.6363,85.7311,85.5415,85.5415,138445.0
2016-06-30 13:00:00,90.22,90.24,90.04,90.04,213721.0,85.551,85.5699,85.3803,85.3803,213721.0
2016-06-30 13:10:00,90.05,90.05,89.69,89.85,254717.0,85.3898,85.3898,85.0484,85.2001,254717.0
2016-06-30 13:20:00,89.87,89.97,89.71,89.81,147510.0,85.2191,85.3139,85.0673,85.1622,147510.0
2016-06-30 13:30:00,89.81,89.86,89.55,89.55,137858.0,85.1622,85.2096,84.9156,84.9156,137858.0
2016-06-30 13:40:00,89.56,89.59,89.38,89.41,179448.0,84.9251,84.9536,84.7544,84.7829,179448.0
2016-06-30 13:50:00,89.4,89.42,89.08,89.08,203043.0,84.7734,84.7924,84.47,84.47,203043.0
2016-06-30 14:00:00,89.07,89.39,89.0,89.36,226815.0,84.4605,84.7639,84.3941,84.7355,226815.0
2016-06-30 14:10:00,89.36,89.5,89.2,89.46,161746.0,84.7355,84.8682,84.5837,84.8303,161746.0
2016-06-30 14:20:00,89.47,89.61,89.4,89.4,218422.0,84.8398,84.9725,84.7734,84.7734,218422.0
2016-06-30 14:30:00,89.41,89.51,89.07,89.13,202682.0,84.7829,84.8777,84.4605,84.5174,202682.0
2016-06-30 14:40:00,89.13,89.19,88.84,88.85,261859.0,84.5174,84.5743,84.2424,84.2519,261859.0
2016-06-30 14:50:00,88.84,88.97,88.81,88.93,235031.0,84.2424,84.3656,84.2139,84.3277,235031.0
2016-06-30 15:00:00,88.93,88.98,88.13,88.17,615996.0,84.3277,84.3751,83.5691,83.607,615996.0
2016-06-30 15:10:00,88.16,88.36,87.81,88.23,506255.0,83.5976,83.7872,83.2657,83.6639,506255.0
2016-06-30 15:20:00,88.23,88.4,88.0,88.06,431632.0,83.6639,83.8251,83.4458,83.5027,431632.0
2016-06-30 15:30:00,88.09,88.1,87.88,87.91,769310.0,83.5312,83.5407,83.3321,83.3605,769310.0
2016-06-30 15:40:00,87.9,87.97,87.59,87.59,706249.0,83.351,83.4174,83.0571,83.0571,706249.0
2016-06-30 15:50:00,87.59,88.14,87.59,88.09,1363572.0,83.0571,83.5786,83.0571,83.5312,1363572.0
2016-07-01 09:30:00,89.16,89.25,88.27,89.07,387663.0,84.5458,84.6312,83.7019,84.4605,387663.0
2016-07-01 09:40:00,89.06,89.21,88.92,88.96,607478.0,84.451,84.5932,84.3182,84.3562,607478.0
2016-07-01 09:50:00,88.97,89.13,88.75,88.79,325946.0,84.3656,84.5174,84.157,84.195,325946.0
2016-07-01 10:00:00,88.78,88.95,88.78,88.9,330947.0,84.1855,84.3467,84.1855,84.2993,330947.0
2016-07-01 10:10:00,88.9,89.15,88.87,89.15,373434.0,84.2993,84.5363,84.2708,84.5363,373434.0
2016-07-01 10:20:00,89.15,89.23,88.9,89.06,251321.0,84.5363,84.6122,84.2993,84.451,251321.0
2016-07-01 10:30:00,89.08,89.39,89.06,89.36,287733.0,84.47,84.7639,84.451,84.7355,287733.0
2016-07-01 10:40:00,89.36,89.48,89.2,89.23,184230.0,84.7355,84.8493,84.5837,84.6122,184230.0
2016-07-01 10:50:00,89.23,89.31,89.15,89.19,131075.0,84.6122,84.688,84.5363,84.5743,131075.0
2016-07-01 11:00:00,89.18,89.18,88.93,88.99,164272.0,84.5648,84.5648,84.3277,84.3846,164272.0
2016-07-01 11:10:00,88.98,89.1,88.92,89.02,139314.0,84.3751,84.4889,84.3182,84.4131,139314.0
2016-07-01 11:20:00,89.02,89.12,88.97,89.09,271239.0,84.4131,84.5079,84.3656,84.4794,271239.0
2016-07-01 11:30:00,89.09,89.2,89.03,89.19,150341.0,84.4794,84.5837,84.4225,84.5743,150341.0
2016-07-01 11:40:00,89.19,89.25,89.08,89.25,116196.0,84.5743,84.6312,84.47,84.6312,116196.0
2016-07-01 11:50:00,89.25,89.25,89.14,89.16,116487.0,84.6312,84.6312,84.5268,84.5458,116487.0
2016-07-01 12:00:00,89.15,89.23,89.11,89.16,111240.0,84.5363,84.6122,84.4984,84.5458,111240.0
2016-07-01 12:10:00,89.16,89.21,89.07,89.19,102626.0,84.5458,84.5932,84.4605,84.5743,102626.0
2016-07-01 12:20:00,89.18,89.18,88.97,89.01,107455.0,84.5648,84.5648,84.3656,84.4036,107455.0
2016-07-01 12:30:00,89.0,89.21,89.0,89.17,153808.0,84.3941,84.5932,84.3941,84.5553,153808.0
2016-07-01 12:40:00,89.17,89.27,89.11,89.2,207974.0,84.5553,84.6501,84.4984,84.5837,207974.0
2016-07-01 12:50:00,89.2,89.26,89.16,89.22,119231.0,84.5837,84.6406,84.5458,84.6027,119231.0
2016-07-01 13:00:00,89.21,89.26,89.16,89.23,123077.0,84.5932,84.6406,84.5458,84.6122,123077.0
2016-07-01 13:10:00,89.24,89.29,89.07,89.1,88099.0,84.6217,84.6691,84.4605,84.4889,88099.0
2016-07-01 13:20:00,89.1,89.1,88.98,88.98,121611.0,84.4889,84.4889,84.3751,84.3751,121611.0
2016-07-01 13:30:00,88.98,89.05,88.95,88.97,192744.0,84.3751,84.4415,84.3467,84.3656,192744.0
2016-07-01 13:40:00,88.97,89.05,88.97,89.01,90578.0,84.3656,84.4415,84.3656,84.4036,90578.0
2016-07-01 13:50:00,89.01,89.06,88.97,88.99,92046.0,84.4036,84.451,84.3656,84.3846,92046.0
2016-07-01 14:00:00,89.0,89.07,88.97,89.05,102456.0,84.3941,84.4605,84.3656,84.4415,102456.0
2016-07-01 14:10:00,89.04,89.05,88.99,89.0,106479.0,84.432,84.4415,84.3846,84.3941,106479.0
2016-07-01 14:20:00,89.01,89.07,88.98,89.0,173751.0,84.4036,84.4605,84.3751,84.3941,173751.0
2016-07-01 14:30:00,89.0,89.01,88.93,88.97,81683.0,84.3941,84.4036,84.3277,84.3656,81683.0
2016-07-01 14:40:00,88.98,89.0,88.91,88.92,68492.0,84.3751,84.3941,84.3087,84.3182,68492.0
2016-07-01 14:50:00,88.92,89.02,88.85,88.98,144563.0,84.3182,84.4131,84.2519,84.3751,144563.0
2016-07-01 15:00:00,88.97,89.16,88.97,89.09,103584.0,84.3656,84.5458,84.3656,84.4794,103584.0
2016-07-01 15:10:00,89.09,89.15,89.03,89.07,171787.0,84.4794,84.5363,84.4225,84.4605,171787.0
2016-07-01 15:20:00,89.07,89.11,88.99,89.03,146549.0,84.4605,84.4984,84.3846,84.4225,146549.0
2016-07-01 15:30:00,89.02,89.07,88.86,88.89,162716.0,84.4131,84.4605,84.2613,84.2898,162716.0
2016-07-01 15:40:00,88.9,88.98,88.88,88.92,151747.0,84.2993,84.3751,84.2803,84.3182,151747.0
2016-07-01 15:50:00,88.92,89.01,88.85,88.86,588576.0,84.3182,84.4036,84.2519,84.2613,588576.0
2016-07-05 09:30:00,88.12,88.59,87.97,88.13,282883.0,83.5596,84.0053,83.4174,83.5691,282883.0
2016-07-05 09:40:00,88.12,88.16,87.92,88.07,218527.0,83.5596,83.5976,83.37,83.5122,218527.0
2016-07-05 09:50:00,88.05,88.18,87.99,88.13,238779.0,83.4933,83.6165,83.4364,83.5691,238779.0
2016-07-05 10:00:00,88.12,88.28,88.11,88.25,191969.0,83.5596,83.7114,83.5502,83.6829,191969.0
2016-07-05 10:10:00,88.25,88.5,88.18,88.37,258063.0,83.6829,83.92,83.6165,83.7967,258063.0
2016-07-05 10:20:00,88.38,88.69,88.37,88.67,149428.0,83.8062,84.1001,83.7967,84.0812,149428.0
2016-07-05 10:30:00,88.67,89.23,88.67,89.21,468257.0,84.0812,84.6122,84.0812,84.5932,468257.0
2016-07-05 10:40:00,89.22,89.34,88.83,88.89,422263.0,84.6027,84.7165,84.2329,84.2898,422263.0
2016-07-05 10:50:00,88.9,89.08,88.76,88.93,361709.0,84.2993,84.47,84.1665,84.3277,361709.0
2016-07-05 11:00:00,88.93,88.95,88.79,88.89,122071.0,84.3277,84.3467,84.195,84.2898,122071.0
2016-07-05 11:10:00,88.89,88.95,88.7,88.88,132112.0,84.2898,84.3467,84.1096,84.2803,132112.0
2016-07-05 11:20:00,88.88,89.07,88.84,88.88,146987.0,84.2803,84.4605,84.2424,84.2803,146987.0
2016-07-05 11:30:00,88.88,88.88,88.7,88.8,85584.0,84.2803,84.2803,84.1096,84.2044,85584.0
2016-07-05 11:40:00,88.8,88.8,88.66,88.75,78162.0,84.2044,84.2044,84.0717,84.157,78162.0
2016-07-05 11:50:00,88.75,88.75,88.63,88.68,116762.0,84.157,84.157,84.0432,84.0907,116762.0
2016-07-05 12:00:00,88.69,88.77,88.67,88.7,80597.0,84.1001,84.176,84.0812,84.1096,80597.0
2016-07-05 12:10:00,88.7,88.79,88.67,88.78,67444.0,84.1096,84.195,84.0812,84.1855,67444.0
2016-07-05 12:20:00,88.79,88.86,88.76,88.85,84300.0,84.195,84.2613,84.1665,84.2519,84300.0
2016-07-05 12:30:00,88.84,88.84,88.64,88.65,82077.0,84.2424,84.2424,84.0527,84.0622,82077.0
2016-07-05 12:40:00,88.65,88.74,88.6,88.65,102099.0,84.0622,84.1475,84.0148,84.0622,102099.0
2016-07-05 12:50:00,88.64,88.65,88.5,88.61,72801.0,84.0527,84.0622,83.92,84.0243,72801.0
2016-07-05 13:00:00,88.63,88.63,88.48,88.59,67267.0,84.0432,84.0432,83.901,84.0053,67267.0
2016-07-05 13:10:00,88.6,88.61,88.47,88.47,70785.0,84.0148,84.0243,83.8915,83.8915,70785.0
2016-07-05 13:20:00,88.46,88.5,88.35,88.36,141533.0,83.882,83.92,83.7777,83.7872,141533.0
2016-07-05 13:30:00,88.35,88.38,88.26,88.33,58469.0,83.7777,83.8062,83.6924,83.7588,58469.0
2016-07-05 13:40:00,88.31,88.34,88.17,88.21,92231.0,83.7398,83.7682,83.607,83.645,92231.0
2016-07-05 13:50:00,88.2,88.26,88.18,88.22,65671.0,83.6355,83.6924,83.6165,83.6545,65671.0
2016-07-05 14:00:00,88.21,88.21,88.04,88.05,112268.0,83.645,83.645,83.4838,83.4933,112268.0
2016-07-05 14:10:00,88.05,88.2,88.05,88.15,70614.0,83.4933,83.6355,83.4933,83.5881,70614.0
2016-07-05 14:20:00,88.14,88.17,88.02,88.05,67780.0,83.5786,83.607,83.4648,83.4933,67780.0
2016-07-05 14:30:00,88.05,88.1,88.0,88.06,90625.0,83.4933,83.5407,83.4458,83.5027,90625.0
2016-07-05 14:40:00,88.06,88.07,87.99,88.03,131493.0,83.5027,83.5122,83.4364,83.4743,131493.0
2016-07-05 14:50:00,88.03,88.07,88.0,88.06,177619.0,83.4743,83.5122,83.4458,83.5027,177619.0
2016-07-05 15:00:00,88.06,88.18,88.05,88.15,138710.0,83.5027,83.6165,83.4933,83.5881,138710.0
2016-07-05 15:10:00,88.16,88.21,88.1,88.17,126788.0,83.5976,83.645,83.5407,83.607,126788.0
2016-07-05 15:20:00,88.17,88.22,88.11,88.16,126843.0,83.607,83.6545,83.5502,83.5976,126843.0
2016-07-05 15:30:00,88.16,88.27,88.14,88.26,203965.0,83.5976,83.7019,83.5786,83.6924,203965.0
2016-07-05 15:40:00,88.26,88.34,88.25,88.27,277682.0,83.6924,83.7682,83.6829,83.7019,277682.0
2016-07-05 15:50:00,88.28,88.29,88.2,88.23,401963.0,83.7114,83.7208,83.6355,83.6639,401963.0
2016-07-06 09:30:00,87.16,87.51,86.67,86.74,430484.0,82.8302,83.1628,82.3645,82.431,430484.0
2016-07-06 09:40:00,86.73,87.03,86.65,86.95,161452.0,82.4215,82.7066,82.3455,82.6306,161452.0
2016-07-06 09:50:00,86.97,87.08,86.82,86.88,166170.0,82.6496,82.7541,82.5071,82.5641,166170.0
2016-07-06 10:00:00,86.9,87.13,86.71,86.75,279405.0,82.5831,82.8017,82.4025,82.4405,279405.0
2016-07-06 10:10:00,86.75,86.84,86.66,86.72,186438.0,82.4405,82.5261,82.355,82.412,186438.0
2016-07-06 10:20:00,86.73,86.9,86.71,86.75,309414.0,82.4215,82.5831,82.4025,82.4405,309414.0
2016-07-06 10:30:00,86.75,86.93,86.66,86.9,217978.0,82.4405,82.6116,82.355,82.5831,217978.0
2016-07-06 10:40:00,86.9,86.92,86.74,86.81,212743.0,82.5831,82.6021,82.431,82.4976,212743.0
2016-07-06 10:50:00,86.81,87.07,86.81,87.06,322270.0,82.4976,82.7446,82.4976,82.7351,322270.0
2016-07-06 11:00:00,87.06,87.44,87.0,87.42,270662.0,82.7351,83.0963,82.6781,83.0773,270662.0
2016-07-06 11:10:00,87.43,87.5,87.18,87.4,197714.0,83.0868,83.1533,82.8492,83.0582,197714.0
2016-07-06 11:20:00,87.4,87.42,87.09,87.11,142597.0,83.0582,83.0773,82.7636,82.7827,142597.0
2016-07-06 11:30:00,87.11,87.17,86.94,87.03,229007.0,82.7827,82.8397,82.6211,82.7066,229007.0
2016-07-06 11:40:00,87.03,87.05,86.95,87.01,197004.0,82.7066,82.7256,82.6306,82.6876,197004.0
2016-07-06 11:50:00,87.0,87.31,86.99,87.3,185856.0,82.6781,82.9727,82.6686,82.9632,185856.0
2016-07-06 12:00:00,87.28,87.58,87.28,87.53,185142.0,82.9442,83.2293,82.9442,83.1818,185142.0
2016-07-06 12:10:00,87.53,87.58,87.38,87.44,175059.0,83.1818,83.2293,83.0392,83.0963,175059.0
2016-07-06 12:20:00,87.43,87.45,87.33,87.37,149109.0,83.0868,83.1058,82.9917,83.0297,149109.0
2016-07-06 12:30:00,87.37,87.45,87.33,87.38,150088.0,83.0297,83.1058,82.9917,83.0392,150088.0
2016-07-06 12:40:00,87.39,87.44,87.27,87.3,127577.0,83.0487,83.0963,82.9347,82.9632,127577.0
2016-07-06 12:50:00,87.3,87.35,87.2,87.27,198412.0,82.9632,83.0107,82.8682,82.9347,198412.0
2016-07-06 13:00:00,87.28,87.37,87.26,87.34,170768.0,82.9442,83.0297,82.9252,83.0012,170768.0
2016-07-06 13:10:00,87.34,87.36,87.19,87.25,218076.0,83.0012,83.0202,82.8587,82.9157,218076.0
2016-07-06 13:20:00,87.25,87.28,87.1,87.15,124510.0,82.9157,82.9442,82.7731,82.8207,124510.0
2016-07-06 13:30:00,87.15,87.23,87.01,87.13,152405.0,82.8207,82.8967,82.6876,82.8017,152405.0
2016-07-06 13:40:00,87.12,87.17,86.9,86.91,139766.0,82.7922,82.8397,82.5831,82.5926,139766.0
2016-07-06 13:50:00,86.91,87.04,86.9,86.98,207059.0,82.5926,82.7161,82.5831,82.6591,207059.0
2016-07-06 14:00:00,86.99,87.04,86.91,86.98,174854.0,82.6686,82.7161,82.5926,82.6591,174854.0
2016-07-06 14:10:00,86.98,87.02,86.7,86.95,184824.0,82.6591,82.6971,82.393,82.6306,184824.0
2016-07-06 14:20:00,86.96,87.0,86.85,86.9,114715.0,82.6401,82.6781,82.5356,82.5831,114715.0
2016-07-06 14:30:00,86.9,86.98,86.88,86.94,173882.0,82.5831,82.6591,82.5641,82.6211,173882.0
2016-07-06 14:40:00,86.93,87.01,86.87,86.92,138755.0,82.6116,82.6876,82.5546,82.6021,138755.0
2016-07-06 14:50:00,86.92,87.08,86.91,86.98,159218.0,82.6021,82.7541,82.5926,82.6591,159218.0
2016-07-06 15:00:00,87.0,87.01,86.94,86.99,181620.0,82.6781,82.6876,82.6211,82.6686,181620.0
2016-07-06 15:10:00,86.99,87.03,86.95,86.96,160890.0,82.6686,82.7066,82.6306,82.6401,160890.0
2016-07-06 15:20:00,86.96,87.01,86.9,86.97,188535.0,82.6401,82.6876,82.5831,82.6496,188535.0
2016-07-06 15:30:00,86.97,87.01,86.95,86.98,200437.0,82.6496,82.6876,82.6306,82.6591,200437.0
2016-07-06 15:40:00,86.99,87.02,86.94,86.95,248370.0,82.6686,82.6971,82.6211,82.6306,248370.0
2016-07-06 15:50:00,86.95,86.99,86.81,86.87,743506.0,82.6306,82.6686,82.4976,82.5546,743506.0
2016-07-07 09:30:00,86.95,87.36,86.95,87.22,155720.0,82.6306,83.0202,82.6306,82.8872,155720.0
2016-07-07 09:40:00,87.23,87.39,87.14,87.39,97847.0,82.8967,83.0487,82.8112,83.0487,97847.0
2016-07-07 09:50:00,87.38,87.94,87.37,87.94,189700.0,83.0392,83.5714,83.0297,83.5714,189700.0
2016-07-07 10:00:00,87.95,88.14,87.91,88.02,125826.0,83.5809,83.7615,83.5429,83.6474,125826.0
2016-07-07 10:10:00,88.0,88.16,87.97,88.06,188517.0,83.6284,83.7805,83.5999,83.6855,188517.0
2016-07-07 10:20:00,88.06,88.21,87.96,88.14,65377.0,83.6855,83.828,83.5904,83.7615,65377.0
2016-07-07 10:30:00,88.15,88.32,88.12,88.31,81160.0,83.771,83.9325,83.7425,83.923,81160.0
2016-07-07 10:40:00,88.32,88.32,88.16,88.26,52454.0,83.9325,83.9325,83.7805,83.8755,52454.0
2016-07-07 10:50:00,88.27,88.3,88.12,88.2,139058.0,83.885,83.9135,83.7425,83.8185,139058.0
2016-07-07 11:00:00,88.2,88.2,88.09,88.1,159391.0,83.8185,83.8185,83.714,83.7235,159391.0
2016-07-07 11:10:00,88.11,88.2,88.09,88.13,75879.0,83.733,83.8185,83.714,83.752,75879.0
2016-07-07 11:20:00,88.13,88.19,88.09,88.13,161982.0,83.752,83.809,83.714,83.752,161982.0
2016-07-07 11:30:00,88.12,88.13,87.94,88.02,96057.0,83.7425,83.752,83.5714,83.6474,96057.0
2016-07-07 11:40:00,88.0,88.02,87.83,87.87,89663.0,83.6284,83.6474,83.4669,83.5049,89663.0
2016-07-07 11:50:00,87.87,87.88,87.74,87.8,56062.0,83.5049,83.5144,83.3814,83.4384,56062.0
2016-07-07 12:00:00,87.79,87.84,87.65,87.67,94380.0,83.4289,83.4764,83.2958,83.3148,94380.0
2016-07-07 12:10:00,87.67,87.83,87.67,87.69,52905.0,83.3148,83.4669,83.3148,83.3338,52905.0
2016-07-07 12:20:00,87.69,87.71,87.53,87.64,86947.0,83.3338,83.3528,83.1818,83.2863,86947.0
2016-07-07 12:30:00,87.64,87.66,87.57,87.62,61200.0,83.2863,83.3053,83.2198,83.2673,61200.0
2016-07-07 12:40:00,87.61,87.63,87.45,87.48,64121.0,83.2578,83.2768,83.1058,83.1343,64121.0
2016-07-07 12:50:00,87.46,87.46,87.25,87.28,58827.0,83.1153,83.1153,82.9157,82.9442,58827.0
2016-07-07 13:00:00,87.29,87.36,87.24,87.34,49523.0,82.9537,83.0202,82.9062,83.0012,49523.0
2016-07-07 13:10:00,87.35,87.44,87.33,87.44,55080.0,83.0107,83.0963,82.9917,83.0963,55080.0
2016-07-07 13:20:00,87.44,87.51,87.35,87.45,34225.0,83.0963,83.1628,83.0107,83.1058,34225.0
2016-07-07 13:30:00,87.45,87.48,87.36,87.36,73542.0,83.1058,83.1343,83.0202,83.0202,73542.0
2016-07-07 13:40:00,87.37,87.43,87.32,87.38,85948.0,83.0297,83.0868,82.9822,83.0392,85948.0
2016-07-07 13:50:00,87.38,87.38,87.21,87.35,78035.0,83.0392,83.0392,82.8777,83.0107,78035.0
2016-07-07 14:00:00,87.34,87.47,87.33,87.36,57696.0,83.0012,83.1248,82.9917,83.0202,57696.0
2016-07-07 14:10:00,87.35,87.35,87.24,87.28,115348.0,83.0107,83.0107,82.9062,82.9442,115348.0
2016-07-07 14:20:00,87.28,87.58,87.27,87.52,87055.0,82.9442,83.2293,82.9347,83.1723,87055.0
2016-07-07 14:30:00,87.52,87.56,87.37,87.5,91195.0,83.1723,83.2103,83.0297,83.1533,91195.0
2016-07-07 14:40:00,87.5,87.59,87.42,87.59,80325.0,83.1533,83.2388,83.0773,83.2388,80325.0
2016-07-07 14:50:00,87.58,87.63,87.51,87.54,62364.0,83.2293,83.2768,83.1628,83.1913,62364.0
2016-07-07 15:00:00,87.54,87.74,87.49,87.73,74887.0,83.1913,83.3814,83.1438,83.3719,74887.0
2016-07-07 15:10:00,87.72,87.79,87.67,87.78,75247.0,83.3623,83.4289,83.3148,83.4194,75247.0
2016-07-07 15:20:00,87.79,87.82,87.71,87.77,87242.0,83.4289,83.4574,83.3528,83.4099,87242.0
2016-07-07 15:30:00,87.77,87.86,87.73,87.82,154000.0,83.4099,83.4954,83.3719,83.4574,154000.0
2016-07-07 15:40:00,87.81,87.87,87.63,87.63,152843.0,83.4479,83.5049,83.2768,83.2768,152843.0
2016-07-07 15:50:00,87.64,87.81,87.63,87.76,391549.0,83.2863,83.4479,83.2768,83.4004,391549.0
2016-07-08 09:30:00,88.43,88.52,87.99,88.26,155835.0,84.0371,84.1226,83.6189,83.8755,155835.0
2016-07-08 09:40:00,88.26,88.44,88.2,88.26,109113.0,83.8755,84.0466,83.8185,83.8755,109113.0
2016-07-08 09:50:00,88.26,88.36,88.18,88.24,86365.0,83.8755,83.9706,83.7995,83.8565,86365.0
2016-07-08 10:00:00,88.25,88.27,88.07,88.11,161719.0,83.866,83.885,83.695,83.733,161719.0
2016-07-08 10:10:00,88.12,88.17,88.0,88.02,108538.0,83.7425,83.79,83.6284,83.6474,108538.0
2016-07-08 10:20:00,88.02,88.12,87.94,88.11,123611.0,83.6474,83.7425,83.5714,83.733,123611.0
2016-07-08 10:30:00,88.12,88.22,88.04,88.19,83150.0,83.7425,83.8375,83.6665,83.809,83150.0
2016-07-08 10:40:00,88.19,88.41,88.18,88.24,94144.0,83.809,84.0181,83.7995,83.8565,94144.0
2016-07-08 10:50:00,88.23,88.43,88.22,88.4,205079.0,83.847,84.0371,83.8375,84.0086,205079.0
2016-07-08 11:00:00,88.4,88.54,88.39,88.46,186207.0,84.0086,84.1416,83.9991,84.0656,186207.0
2016-07-08 11:10:00,88.47,88.6,88.46,88.55,148335.0,84.0751,84.1986,84.0656,84.1511,148335.0
2016-07-08 11:20:00,88.56,88.68,88.55,88.61,140656.0,84.1606,84.2747,84.1511,84.2081,140656.0
2016-07-08 11:30:00,88.62,88.68,88.57,88.63,108385.0,84.2176,84.2747,84.1701,84.2271,108385.0
2016-07-08 11:40:00,88.63,88.69,88.6,88.61,121429.0,84.2271,84.2842,84.1986,84.2081,121429.0
2016-07-08 11:50:00,88.6,88.65,88.58,88.6,96324.0,84.1986,84.2461,84.1796,84.1986,96324.0
2016-07-08 12:00:00,88.61,88.67,88.54,88.67,61486.0,84.2081,84.2652,84.1416,84.2652,61486.0
2016-07-08 12:10:00,88.66,88.7,88.61,88.64,63263.0,84.2557,84.2937,84.2081,84.2366,63263.0
2016-07-08 12:20:00,88.64,88.64,88.51,88.55,114439.0,84.2366,84.2366,84.1131,84.1511,114439.0
2016-07-08 12:30:00,88.56,88.6,88.53,88.57,55662.0,84.1606,84.1986,84.1321,84.1701,55662.0
2016-07-08 12:40:00,88.56,88.61,88.49,88.5,69035.0,84.1606,84.2081,84.0941,84.1036,69035.0
2016-07-08 12:50:00,88.51,88.59,88.47,88.51,149403.0,84.1131,84.1891,84.0751,84.1131,149403.0
2016-07-08 13:00:00,88.51,88.51,88.43,88.48,134332.0,84.1131,84.1131,84.0371,84.0846,134332.0
2016-07-08 13:10:00,88.48,88.49,88.42,88.45,133208.0,84.0846,84.0941,84.0276,84.0561,133208.0
2016-07-08 13:20:00,88.45,88.6,88.41,88.59,141507.0,84.0561,84.1986,84.0181,84.1891,141507.0
2016-07-08 13:30:00,88.59,88.64,88.55,88.55,63024.0,84.1891,84.2366,84.1511,84.1511,63024.0
2016-07-08 13:40:00,88.56,88.65,88.5,88.56,80553.0,84.1606,84.2461,84.1036,84.1606,80553.0
2016-07-08 13:50:00,88.56,88.57,88.42,88.46,154451.0,84.1606,84.1701,84.0276,84.0656,154451.0
2016-07-08 14:00:00,88.46,88.52,88.4,88.42,127930.0,84.0656,84.1226,84.0086,84.0276,127930.0
2016-07-08 14:10:00,88.43,88.48,88.36,88.46,92203.0,84.0371,84.0846,83.9706,84.0656,92203.0
2016-07-08 14:20:00,88.47,88.56,88.45,88.52,107906.0,84.0751,84.1606,84.0561,84.1226,107906.0
2016-07-08 14:30:00,88.54,88.64,88.48,88.55,146724.0,84.1416,84.2366,84.0846,84.1511,146724.0
2016-07-08 14:40:00,88.55,88.6,88.51,88.56,88796.0,84.1511,84.1986,84.1131,84.1606,88796.0
2016-07-08 14:50:00,88.57,88.64,88.53,88.55,105153.0,84.1701,84.2366,84.1321,84.1511,105153.0
2016-07-08 15:00:00,88.52,88.56,88.42,88.48,161105.0,84.1226,84.1606,84.0276,84.0846,161105.0
2016-07-08 15:10:00,88.49,88.55,88.43,88.48,76897.0,84.0941,84.1511,84.0371,84.0846,76897.0
2016-07-08 15:20:00,88.48,88.5,88.36,88.36,56584.0,84.0846,84.1036,83.9706,83.9706,56584.0
2016-07-08 15:30:00,88.36,88.49,88.35,88.44,99723.0,83.9706,84.0941,83.9611,84.0466,99723.0
2016-07-08 15:40:00,88.44,88.47,88.41,88.46,118543.0,84.0466,84.0751,84.0181,84.0656,118543.0
2016-07-08 15:50:00,88.47,88.61,88.45,88.52,363928.0,84.0751,84.2081,84.0561,84.1226,363928.0
2016-07-11 09:30:00,89.05,89.31,88.76,89.07,265294.0,84.6263,84.8734,84.3507,84.6453,265294.0
2016-07-11 09:40:00,89.05,89.17,88.95,89.09,185774.0,84.6263,84.7403,84.5312,84.6643,185774.0
2016-07-11 09:50:00,89.09,89.11,88.95,89.08,164508.0,84.6643,84.6833,84.5312,84.6548,164508.0
2016-07-11 10:00:00,89.08,89.19,88.98,89.17,145777.0,84.6548,84.7593,84.5598,84.7403,145777.0
2016-07-11 10:10:00,89.17,89.17,89.01,89.09,106940.0,84.7403,84.7403,84.5883,84.6643,106940.0
2016-07-11 10:20:00,89.09,89.13,88.83,88.9,112761.0,84.6643,84.7023,84.4172,84.4837,112761.0
2016-07-11 10:30:00,88.91,89.05,88.85,89.05,80700.0,84.4932,84.6263,84.4362,84.6263,80700.0
2016-07-11 10:40:00,89.04,89.05,88.86,88.88,95965.0,84.6168,84.6263,84.4457,84.4647,95965.0
2016-07-11 10:50:00,88.88,89.03,88.88,89.02,87201.0,84.4647,84.6073,84.4647,84.5978,87201.0
2016-07-11 11:00:00,89.03,89.14,89.0,89.12,89222.0,84.6073,84.7118,84.5788,84.6928,89222.0
2016-07-11 11:10:00,89.12,89.17,88.98,89.03,70912.0,84.6928,84.7403,84.5598,84.6073,70912.0
2016-07-11 11:20:00,89.03,89.04,88.97,88.99,71595.0,84.6073,84.6168,84.5503,84.5693,71595.0
2016-07-11 11:30:00,89.0,89.03,88.91,88.94,193733.0,84.5788,84.6073,84.4932,84.5217,193733.0
2016-07-11 11:40:00,88.94,89.0,88.94,88.95,58343.0,84.5217,84.5788,84.5217,84.5312,58343.0
2016-07-11 11:50:00,88.95,88.98,88.83,88.88,108097.0,84.5312,84.5598,84.4172,84.4647,108097.0
2016-07-11 12:00:00,88.88,88.9,88.84,88.86,97250.0,84.4647,84.4837,84.4267,84.4457,97250.0
2016-07-11 12:10:00,88.86,88.86,88.8,88.81,106568.0,84.4457,84.4457,84.3887,84.3982,106568.0
2016-07-11 12:20:00,88.82,88.82,88.74,88.78,167862.0,84.4077,84.4077,84.3317,84.3697,167862.0
2016-07-11 12:30:00,88.79,88.82,88.78,88.79,101401.0,84.3792,84.4077,84.3697,84.3792,101401.0
2016-07-11 12:40:00,88.8,88.91,88.79,88.88,88230.0,84.3887,84.4932,84.3792,84.4647,88230.0
2016-07-11 12:50:00,88.88,88.91,88.84,88.85,56168.0,84.4647,84.4932,84.4267,84.4362,56168.0
2016-07-11 13:00:00,88.85,88.86,88.79,88.83,57512.0,84.4362,84.4457,84.3792,84.4172,57512.0
2016-07-11 13:10:00,88.84,88.86,88.78,88.79,54369.0,84.4267,84.4457,84.3697,84.3792,54369.0
2016-07-11 13:20:00,88.79,88.81,88.74,88.77,64689.0,84.3792,84.3982,84.3317,84.3602,64689.0
2016-07-11 13:30:00,88.77,88.8,88.74,88.76,73741.0,84.3602,84.3887,84.3317,84.3507,73741.0
2016-07-11 13:40:00,88.77,88.79,88.72,88.78,64787.0,84.3602,84.3792,84.3127,84.3697,64787.0
2016-07-11 13:50:00,88.77,88.78,88.66,88.67,106703.0,84.3602,84.3697,84.2557,84.2652,106703.0
2016-07-11 14:00:00,88.67,88.68,88.63,88.67,58333.0,84.2652,84.2747,84.2271,84.2652,58333.0
2016-07-11 14:10:00,88.67,88.71,88.64,88.66,122649.0,84.2652,84.3032,84.2366,84.2557,122649.0
2016-07-11 14:20:00,88.66,88.79,88.65,88.76,58636.0,84.2557,84.3792,84.2461,84.3507,58636.0
2016-07-11 14:30:00,88.76,88.83,88.73,88.81,101144.0,84.3507,84.4172,84.3222,84.3982,101144.0
2016-07-11 14:40:00,88.81,88.82,88.77,88.82,71513.0,84.3982,84.4077,84.3602,84.4077,71513.0
2016-07-11 14:50:00,88.81,88.93,88.81,88.86,179646.0,84.3982,84.5122,84.3982,84.4457,179646.0
2016-07-11 15:00:00,88.86,88.9,88.84,88.89,110286.0,84.4457,84.4837,84.4267,84.4742,110286.0
2016-07-11 15:10:00,88.9,88.92,88.87,88.88,113429.0,84.4837,84.5027,84.4552,84.4647,113429.0
2016-07-11 15:20:00,88.88,88.96,88.85,88.88,98889.0,84.4647,84.5407,84.4362,84.4647,98889.0
2016-07-11 15:30:00,88.88,88.88,88.77,88.8,157723.0,84.4647,84.4647,84.3602,84.3887,157723.0
2016-07-11 15:40:00,88.8,88.8,88.7,88.72,199260.0,84.3887,84.3887,84.2937,84.3127,199260.0
2016-07-11 15:50:00,88.73,88.74,88.68,88.72,317890.0,84.3222,84.3317,84.2747,84.3127,317890.0
2016-07-12 09:30:00,89.33,89.4,89.0,89.26,350321.0,84.8924,84.9589,84.5788,84.8258,350321.0
2016-07-12 09:40:00,89.27,89.66,89.24,89.64,239433.0,84.8353,85.206,84.8068,85.187,239433.0
2016-07-12 09:50:00,89.65,89.66,89.46,89.47,231402.0,85.1965,85.206,85.0159,85.0254,231402.0
2016-07-12 10:00:00,89.48,89.5,89.29,89.31,195165.0,85.0349,85.0539,84.8544,84.8734,195165.0
2016-07-12 10:10:00,89.32,89.35,89.18,89.32,202081.0,84.8829,84.9114,84.7498,84.8829,202081.0
2016-07-12 10:20:00,89.31,89.33,89.05,89.08,157045.0,84.8734,84.8924,84.6263,84.6548,157045.0
2016-07-12 10:30:00,89.09,89.09,88.94,88.95,260357.0,84.6643,84.6643,84.5217,84.5312,260357.0
2016-07-12 10:40:00,88.95,89.1,88.87,89.08,190420.0,84.5312,84.6738,84.4552,84.6548,190420.0
2016-07-12 10:50:00,89.08,89.28,89.08,89.22,133369.0,84.6548,84.8449,84.6548,84.7878,133369.0
2016-07-12 11:00:00,89.22,89.47,89.17,89.47,106561.0,84.7878,85.0254,84.7403,85.0254,106561.0
2016-07-12 11:10:00,89.46,89.54,89.34,89.35,190420.0,85.0159,85.0919,84.9019,84.9114,190420.0
2016-07-12 11:20:00,89.35,89.45,89.29,89.39,116988.0,84.9114,85.0064,84.8544,84.9494,116988.0
2016-07-12 11:30:00,89.4,89.6,89.39,89.56,156363.0,84.9589,85.149,84.9494,85.1109,156363.0
2016-07-12 11:40:00,89.57,89.68,89.57,89.6,109086.0,85.1204,85.225,85.1204,85.149,109086.0
2016-07-12 11:50:00,89.61,89.67,89.57,89.63,49563.0,85.1585,85.2155,85.1204,85.1775,49563.0
2016-07-12 12:00:00,89.62,89.69,89.58,89.65,106159.0,85.168,85.2345,85.1299,85.1965,106159.0
2016-07-12 12:10:00,89.66,89.84,89.65,89.83,71413.0,85.206,85.377,85.1965,85.3675,71413.0
2016-07-12 12:20:00,89.83,89.87,89.81,89.83,63529.0,85.3675,85.4055,85.3485,85.3675,63529.0
2016-07-12 12:30:00,89.84,89.86,89.78,89.8,26388.0,85.377,85.396,85.32,85.339,26388.0
2016-07-12 12:40:00,89.79,89.8,89.75,89.75,51860.0,85.3295,85.339,85.2915,85.2915,51860.0
2016-07-12 12:50:00,89.76,89.79,89.72,89.73,73541.0,85.301,85.3295,85.263,85.2725,73541.0
2016-07-12 13:00:00,89.73,89.82,89.72,89.79,62633.0,85.2725,85.358,85.263,85.3295,62633.0
2016-07-12 13:10:00,89.79,89.84,89.77,89.81,47372.0,85.3295,85.377,85.3105,85.3485,47372.0
2016-07-12 13:20:00,89.82,89.89,89.82,89.88,87071.0,85.358,85.4245,85.358,85.415,87071.0
2016-07-12 13:30:00,89.88,90.0,89.86,90.0,84126.0,85.415,85.5291,85.396,85.5291,84126.0
2016-07-12 13:40:00,90.0,90.03,89.95,89.96,96266.0,85.5291,85.5576,85.4816,85.4911,96266.0
2016-07-12 13:50:00,89.95,89.99,89.91,89.98,107283.0,85.4816,85.5196,85.4436,85.5101,107283.0
2016-07-12 14:00:00,89.97,89.99,89.85,89.87,94138.0,85.5006,85.5196,85.3865,85.4055,94138.0
2016-07-12 14:10:00,89.88,89.94,89.87,89.94,94387.0,85.415,85.4721,85.4055,85.4721,94387.0
2016-07-12 14:20:00,89.94,90.03,89.93,89.96,67200.0,85.4721,85.5576,85.4626,85.4911,67200.0
2016-07-12 14:30:00,89.96,90.05,89.96,90.04,90269.0,85.4911,85.5766,85.4911,85.5671,90269.0
2016-07-12 14:40:00,90.05,90.07,89.98,90.05,73018.0,85.5766,85.5956,85.5101,85.5766,73018.0
2016-07-12 14:50:00,90.05,90.08,89.95,89.95,52889.0,85.5766,85.6051,85.4816,85.4816,52889.0
2016-07-12 15:00:00,89.95,90.02,89.94,90.01,96625.0,85.4816,85.5481,85.4721,85.5386,96625.0
2016-07-12 15:10:00,90.01,90.03,89.96,89.97,81162.0,85.5386,85.5576,85.4911,85.5006,81162.0
2016-07-12 15:20:00,89.98,90.01,89.96,89.98,90010.0,85.5101,85.5386,85.4911,85.5101,90010.0
2016-07-12 15:30:00,89.97,90.02,89.96,90.02,159300.0,85.5006,85.5481,85.4911,85.5481,159300.0
2016-07-12 15:40:00,90.02,90.03,89.94,89.95,123496.0,85.5481,85.5576,85.4721,85.4816,123496.0
2016-07-12 15:50:00,89.95,90.0,89.92,89.98,294747.0,85.4816,85.5291,85.4531,85.5101,294747.0
2016-07-13 09:30:00,90.46,90.56,89.81,89.94,148596.0,85.9662,86.0613,85.3485,85.4721,148596.0
2016-07-13 09:40:00,89.96,89.96,89.7,89.86,130014.0,85.4911,85.4911,85.244,85.396,130014.0
2016-07-13 09:50:00,89.86,89.89,89.64,89.69,146810.0,85.396,85.4245,85.187,85.2345,146810.0
2016-07-13 10:00:00,89.7,89.89,89.69,89.89,43198.0,85.244,85.4245,85.2345,85.4245,43198.0
2016-07-13 10:10:00,89.89,90.08,89.89,89.98,67042.0,85.4245,85.6051,85.4245,85.5101,67042.0
2016-07-13 10:20:00,89.99,90.07,89.98,90.03,35707.0,85.5196,85.5956,85.5101,85.5576,35707.0
2016-07-13 10:30:00,90.04,90.18,90.0,90.12,112350.0,85.5671,85.7001,85.5291,85.6431,112350.0
2016-07-13 10:40:00,90.14,90.25,90.13,90.22,40250.0,85.6621,85.7667,85.6526,85.7382,40250.0
2016-07-13 10:50:00,90.22,90.27,90.13,90.17,59155.0,85.7382,85.7857,85.6526,85.6906,59155.0
2016-07-13 11:00:00,90.17,90.19,90.04,90.09,67074.0,85.6906,85.7096,85.5671,85.6146,67074.0
2016-07-13 11:10:00,90.09,90.14,90.02,90.05,49055.0,85.6146,85.6621,85.5481,85.5766,49055.0
2016-07-13 11:20:00,90.04,90.13,90.04,90.1,57606.0,85.5671,85.6526,85.5671,85.6241,57606.0
2016-07-13 11:30:00,90.11,90.11,89.95,89.96,79249.0,85.6336,85.6336,85.4816,85.4911,79249.0
2016-07-13 11:40:00,89.96,90.01,89.95,89.98,41609.0,85.4911,85.5386,85.4816,85.5101,41609.0
2016-07-13 11:50:00,89.97,90.11,89.95,90.1,47665.0,85.5006,85.6336,85.4816,85.6241,47665.0
2016-07-13 12:00:00,90.09,90.18,90.09,90.12,85240.0,85.6146,85.7001,85.6146,85.6431,85240.0
2016-07-13 12:10:00,90.12,90.15,90.08,90.14,41052.0,85.6431,85.6716,85.6051,85.6621,41052.0
2016-07-13 12:20:00,90.14,90.16,90.04,90.04,30397.0,85.6621,85.6811,85.5671,85.5671,30397.0
2016-07-13 12:30:00,90.05,90.08,90.01,90.07,55148.0,85.5766,85.6051,85.5386,85.5956,55148.0
2016-07-13 12:40:00,90.07,90.12,90.05,90.1,26336.0,85.5956,85.6431,85.5766,85.6241,26336.0
2016-07-13 12:50:00,90.12,90.12,90.05,90.06,29138.0,85.6431,85.6431,85.5766,85.5861,29138.0
2016-07-13 13:00:00,90.06,90.08,90.02,90.04,40635.0,85.5861,85.6051,85.5481,85.5671,40635.0
2016-07-13 13:10:00,90.05,90.1,90.02,90.03,52548.0,85.5766,85.6241,85.5481,85.5576,52548.0
2016-07-13 13:20:00,90.03,90.04,89.94,89.96,51295.0,85.5576,85.5671,85.4721,85.4911,51295.0
2016-07-13 13:30:00,89.95,90.05,89.93,90.04,33896.0,85.4816,85.5766,85.4626,85.5671,33896.0
2016-07-13 13:40:00,90.04,90.17,90.03,90.17,48019.0,85.5671,85.6906,85.5576,85.6906,48019.0
2016-07-13 13:50:00,90.17,90.17,90.11,90.13,116376.0,85.6906,85.6906,85.6336,85.6526,116376.0
2016-07-13 14:00:00,90.12,90.25,90.12,90.25,62446.0,85.6431,85.7667,85.6431,85.7667,62446.0
2016-07-13 14:10:00,90.25,90.33,90.17,90.31,181341.0,85.7667,85.8427,85.6906,85.8237,181341.0
2016-07-13 14:20:00,90.31,90.45,90.3,90.45,95497.0,85.8237,85.9567,85.8142,85.9567,95497.0
2016-07-13 14:30:00,90.45,90.48,90.35,90.35,142297.0,85.9567,85.9852,85.8617,85.8617,142297.0
2016-07-13 14:40:00,90.36,90.41,90.31,90.37,68800.0,85.8712,85.9187,85.8237,85.8807,68800.0
2016-07-13 14:50:00,90.37,90.38,90.31,90.34,62125.0,85.8807,85.8902,85.8237,85.8522,62125.0
2016-07-13 15:00:00,90.33,90.41,90.31,90.33,108979.0,85.8427,85.9187,85.8237,85.8427,108979.0
2016-07-13 15:10:00,90.33,90.36,90.27,90.29,99116.0,85.8427,85.8712,85.7857,85.8047,99116.0
2016-07-13 15:20:00,90.29,90.39,90.25,90.37,237188.0,85.8047,85.8997,85.7667,85.8807,237188.0
2016-07-13 15:30:00,90.37,90.41,90.31,90.39,141767.0,85.8807,85.9187,85.8237,85.8997,141767.0
2016-07-13 15:40:00,90.38,90.4,90.34,90.37,139343.0,85.8902,85.9092,85.8522,85.8807,139343.0
2016-07-13 15:50:00,90.37,90.38,90.31,90.31,330137.0,85.8807,85.8902,85.8237,85.8237,330137.0
2016-07-14 09:30:00,91.32,91.39,90.58,90.84,157322.0,86.7835,86.85,86.0803,86.3274,157322.0
2016-07-14 09:40:00,90.85,90.86,90.66,90.73,201479.0,86.3369,86.3464,86.1563,86.2228,201479.0
2016-07-14 09:50:00,90.73,90.85,90.5,90.78,102209.0,86.2228,86.3369,86.0042,86.2703,102209.0
2016-07-14 10:00:00,90.79,90.95,90.74,90.77,96452.0,86.2798,86.4319,86.2323,86.2608,96452.0
2016-07-14 10:10:00,90.77,91.01,90.77,91.0,113112.0,86.2608,86.4889,86.2608,86.4794,113112.0
2016-07-14 10:20:00,91.0,91.17,91.0,91.01,97693.0,86.4794,86.641,86.4794,86.4889,97693.0
2016-07-14 10:30:00,91.02,91.17,91.02,91.14,79181.0,86.4984,86.641,86.4984,86.6125,79181.0
2016-07-14 10:40:00,91.14,91.15,90.96,90.97,84162.0,86.6125,86.622,86.4414,86.4509,84162.0
2016-07-14 10:50:00,90.98,90.99,90.87,90.95,48725.0,86.4604,86.4699,86.3559,86.4319,48725.0
2016-07-14 11:00:00,90.96,91.39,90.95,91.38,91362.0,86.4414,86.85,86.4319,86.8405,91362.0
2016-07-14 11:10:00,91.37,91.45,91.28,91.45,146299.0,86.831,86.9071,86.7455,86.9071,146299.0
2016-07-14 11:20:00,91.44,91.57,91.44,91.52,121457.0,86.8975,87.0211,86.8975,86.9736,121457.0
2016-07-14 11:30:00,91.51,91.53,91.32,91.35,86195.0,86.9641,86.9831,86.7835,86.812,86195.0
2016-07-14 11:40:00,91.35,91.41,91.26,91.39,71509.0,86.812,86.869,86.7265,86.85,71509.0
2016-07-14 11:50:00,91.39,91.42,91.33,91.4,67666.0,86.85,86.8785,86.793,86.8595,67666.0
2016-07-14 12:00:00,91.41,91.49,91.4,91.46,56640.0,86.869,86.9451,86.8595,86.9166,56640.0
2016-07-14 12:10:00,91.47,91.48,91.38,91.41,56497.0,86.9261,86.9356,86.8405,86.869,56497.0
2016-07-14 12:20:00,91.4,91.48,91.39,91.47,133662.0,86.8595,86.9356,86.85,86.9261,133662.0
2016-07-14 12:30:00,91.47,91.48,91.43,91.45,71951.0,86.9261,86.9356,86.888,86.9071,71951.0
2016-07-14 12:40:00,91.44,91.46,91.38,91.4,53388.0,86.8975,86.9166,86.8405,86.8595,53388.0
2016-07-14 12:50:00,91.41,91.46,91.29,91.29,31783.0,86.869,86.9166,86.755,86.755,31783.0
2016-07-14 13:00:00,91.29,91.31,91.26,91.27,63892.0,86.755,86.774,86.7265,86.736,63892.0
2016-07-14 13:10:00,91.27,91.27,91.09,91.17,57260.0,86.736,86.736,86.5649,86.641,57260.0
2016-07-14 13:20:00,91.16,91.31,91.15,91.25,57123.0,86.6315,86.774,86.622,86.717,57123.0
2016-07-14 13:30:00,91.25,91.27,91.18,91.19,103031.0,86.717,86.736,86.6505,86.66,103031.0
2016-07-14 13:40:00,91.2,91.26,91.19,91.26,45209.0,86.6695,86.7265,86.66,86.7265,45209.0
2016-07-14 13:50:00,91.26,91.27,91.13,91.17,64770.0,86.7265,86.736,86.6029,86.641,64770.0
2016-07-14 14:00:00,91.18,91.28,91.18,91.26,50408.0,86.6505,86.7455,86.6505,86.7265,50408.0
2016-07-14 14:10:00,91.27,91.45,91.27,91.39,71093.0,86.736,86.9071,86.736,86.85,71093.0
2016-07-14 14:20:00,91.38,91.44,91.34,91.41,58119.0,86.8405,86.8975,86.8025,86.869,58119.0
2016-07-14 14:30:00,91.4,91.42,91.32,91.33,69105.0,86.8595,86.8785,86.7835,86.793,69105.0
2016-07-14 14:40:00,91.33,91.39,91.3,91.34,63823.0,86.793,86.85,86.7645,86.8025,63823.0
2016-07-14 14:50:00,91.34,91.39,91.32,91.35,66873.0,86.8025,86.85,86.7835,86.812,66873.0
2016-07-14 15:00:00,91.34,91.55,91.34,91.53,100616.0,86.8025,87.0021,86.8025,86.9831,100616.0
2016-07-14 15:10:00,91.53,91.58,91.49,91.51,76678.0,86.9831,87.0306,86.9451,86.9641,76678.0
2016-07-14 15:20:00,91.5,91.65,91.49,91.63,119457.0,86.9546,87.0971,86.9451,87.0781,119457.0
2016-07-14 15:30:00,91.64,91.64,91.5,91.5,143102.0,87.0876,87.0876,86.9546,86.9546,143102.0
2016-07-14 15:40:00,91.5,91.51,91.4,91.48,158120.0,86.9546,86.9641,86.8595,86.9356,158120.0
2016-07-14 15:50:00,91.48,91.49,91.43,91.43,299873.0,86.9356,86.9451,86.888,86.888,299873.0
2016-07-15 09:30:00,92.03,92.03,91.2,91.21,300664.0,87.4582,87.4582,86.6695,86.679,300664.0
2016-07-15 09:40:00,91.21,91.27,91.11,91.17,64233.0,86.679,86.736,86.5839,86.641,64233.0
2016-07-15 09:50:00,91.17,91.3,91.14,91.23,45484.0,86.641,86.7645,86.6125,86.698,45484.0
2016-07-15 10:00:00,91.22,91.35,91.18,91.24,56245.0,86.6885,86.812,86.6505,86.7075,56245.0
2016-07-15 10:10:00,91.23,91.28,91.02,91.03,52090.0,86.698,86.7455,86.4984,86.5079,52090.0
2016-07-15 10:20:00,91.02,91.14,91.02,91.05,51831.0,86.4984,86.6125,86.4984,86.5269,51831.0
2016-07-15 10:30:00,91.06,91.16,90.99,91.16,54074.0,86.5364,86.6315,86.4699,86.6315,54074.0
2016-07-15 10:40:00,91.16,91.24,91.11,91.14,52419.0,86.6315,86.7075,86.5839,86.6125,52419.0
2016-07-15 10:50:00,91.15,91.35,91.14,91.35,46035.0,86.622,86.812,86.6125,86.812,46035.0
2016-07-15 11:00:00,91.35,91.43,91.24,91.25,55144.0,86.812,86.888,86.7075,86.717,55144.0
2016-07-15 11:10:00,91.25,91.27,91.13,91.16,63423.0,86.717,86.736,86.6029,86.6315,63423.0
2016-07-15 11:20:00,91.16,91.21,91.03,91.09,56973.0,86.6315,86.679,86.5079,86.5649,56973.0
2016-07-15 11:30:00,91.09,91.15,90.97,90.97,70949.0,86.5649,86.622,86.4509,86.4509,70949.0
2016-07-15 11:40:00,90.98,91.06,90.93,90.94,62951.0,86.4604,86.5364,86.4129,86.4224,62951.0
2016-07-15 11:50:00,90.94,91.09,90.91,91.05,46103.0,86.4224,86.5649,86.3939,86.5269,46103.0
2016-07-15 12:00:00,91.04,91.09,91.01,91.04,45245.0,86.5174,86.5649,86.4889,86.5174,45245.0
2016-07-15 12:10:00,91.05,91.05,90.91,90.94,79843.0,86.5269,86.5269,86.3939,86.4224,79843.0
2016-07-15 12:20:00,90.94,91.01,90.89,90.99,56126.0,86.4224,86.4889,86.3749,86.4699,56126.0
2016-07-15 12:30:00,90.99,90.99,90.76,90.77,71440.0,86.4699,86.4699,86.2513,86.2608,71440.0
2016-07-15 12:40:00,90.77,90.79,90.72,90.76,31408.0,86.2608,86.2798,86.2133,86.2513,31408.0
2016-07-15 12:50:00,90.76,90.84,90.74,90.79,19557.0,86.2513,86.3274,86.2323,86.2798,19557.0
2016-07-15 13:00:00,90.8,90.9,90.8,90.88,32844.0,86.2893,86.3844,86.2893,86.3654,32844.0
2016-07-15 13:10:00,90.89,90.96,90.89,90.95,18739.0,86.3749,86.4414,86.3749,86.4319,18739.0
2016-07-15 13:20:00,90.96,91.04,90.95,91.02,22434.0,86.4414,86.5174,86.4319,86.4984,22434.0
2016-07-15 13:30:00,91.03,91.06,90.93,90.97,24458.0,86.5079,86.5364,86.4129,86.4509,24458.0
2016-07-15 13:40:00,90.99,91.06,90.96,90.96,68581.0,86.4699,86.5364,86.4414,86.4414,68581.0
2016-07-15 13:50:00,90.97,90.98,90.86,90.9,61789.0,86.4509,86.4604,86.3464,86.3844,61789.0
2016-07-15 14:00:00,90.91,90.98,90.85,90.88,53337.0,86.3939,86.4604,86.3369,86.3654,53337.0
2016-07-15 14:10:00,90.88,90.91,90.84,90.88,32282.0,86.3654,86.3939,86.3274,86.3654,32282.0
2016-07-15 14:20:00,90.87,90.92,90.8,90.91,43522.0,86.3559,86.4034,86.2893,86.3939,43522.0
2016-07-15 14:30:00,90.92,90.99,90.91,90.93,27786.0,86.4034,86.4699,86.3939,86.4129,27786.0
2016-07-15 14:40:00,90.93,91.03,90.89,91.01,28041.0,86.4129,86.5079,86.3749,86.4889,28041.0
2016-07-15 14:50:00,91.02,91.04,90.94,90.94,45357.0,86.4984,86.5174,86.4224,86.4224,45357.0
2016-07-15 15:00:00,90.95,91.01,90.93,90.94,43393.0,86.4319,86.4889,86.4129,86.4224,43393.0
2016-07-15 15:10:00,90.93,90.95,90.87,90.89,31850.0,86.4129,86.4319,86.3559,86.3749,31850.0
2016-07-15 15:20:00,90.89,91.06,90.88,91.03,58105.0,86.3749,86.5364,86.3654,86.5079,58105.0
2016-07-15 15:30:00,91.03,91.09,90.98,90.98,89823.0,86.5079,86.5649,86.4604,86.4604,89823.0
2016-07-15 15:40:00,90.98,90.99,90.82,90.82,142407.0,86.4604,86.4699,86.3083,86.3083,142407.0
2016-07-15 15:50:00,90.83,90.97,90.81,90.91,394757.0,86.3179,86.4509,86.2988,86.3939,394757.0
2016-07-18 09:30:00,91.18,91.5,90.95,91.28,104070.0,86.6505,86.9546,86.4319,86.7455,104070.0
2016-07-18 09:40:00,91.26,91.28,90.89,90.9,80743.0,86.7265,86.7455,86.3749,86.3844,80743.0
2016-07-18 09:50:00,90.9,91.19,90.84,91.17,91701.0,86.3844,86.66,86.3274,86.641,91701.0
2016-07-18 10:00:00,91.16,91.26,91.05,91.09,87574.0,86.6315,86.7265,86.5269,86.5649,87574.0
2016-07-18 10:10:00,91.06,91.2,91.02,91.19,82802.0,86.5364,86.6695,86.4984,86.66,82802.0
2016-07-18 10:20:00,91.2,91.22,91.07,91.07,43169.0,86.6695,86.6885,86.5459,86.5459,43169.0
2016-07-18 10:30:00,91.08,91.25,91.08,91.21,57907.0,86.5554,86.717,86.5554,86.679,57907.0
2016-07-18 10:40:00,91.21,91.21,91.11,91.12,62178.0,86.679,86.679,86.5839,86.5934,62178.0
2016-07-18 10:50:00,91.11,91.27,91.09,91.26,79391.0,86.5839,86.736,86.5649,86.7265,79391.0
2016-07-18 11:00:00,91.27,91.35,91.27,91.28,63479.0,86.736,86.812,86.736,86.7455,63479.0
2016-07-18 11:10:00,91.29,91.31,91.27,91.31,56723.0,86.755,86.774,86.736,86.774,56723.0
2016-07-18 11:20:00,91.31,91.33,91.22,91.22,92891.0,86.774,86.793,86.6885,86.6885,92891.0
2016-07-18 11:30:00,91.22,91.31,91.17,91.29,87528.0,86.6885,86.774,86.641,86.755,87528.0
2016-07-18 11:40:00,91.3,91.33,91.27,91.3,31185.0,86.7645,86.793,86.736,86.7645,31185.0
2016-07-18 11:50:00,91.3,91.34,91.23,91.23,60900.0,86.7645,86.8025,86.698,86.698,60900.0
2016-07-18 12:00:00,91.22,91.28,91.14,91.28,38218.0,86.6885,86.7455,86.6125,86.7455,38218.0
2016-07-18 12:10:00,91.28,91.37,91.26,91.26,49423.0,86.7455,86.831,86.7265,86.7265,49423.0
2016-07-18 12:20:00,91.26,91.36,91.22,91.33,42240.0,86.7265,86.8215,86.6885,86.793,42240.0
2016-07-18 12:30:00,91.32,91.34,91.25,91.31,40307.0,86.7835,86.8025,86.717,86.774,40307.0
2016-07-18 12:40:00,91.31,91.33,91.28,91.3,34850.0,86.774,86.793,86.7455,86.7645,34850.0
2016-07-18 12:50:00,91.3,91.34,91.25,91.32,29779.0,86.7645,86.8025,86.717,86.7835,29779.0
2016-07-18 13:00:00,91.33,91.36,91.31,91.32,41487.0,86.793,86.8215,86.774,86.7835,41487.0
2016-07-18 13:10:00,91.31,91.32,91.22,91.25,79554.0,86.774,86.7835,86.6885,86.717,79554.0
2016-07-18 13:20:00,91.24,91.33,91.21,91.32,35990.0,86.7075,86.793,86.679,86.7835,35990.0
2016-07-18 13:30:00,91.32,91.4,91.31,91.39,43472.0,86.7835,86.8595,86.774,86.85,43472.0
2016-07-18 13:40:00,91.39,91.48,91.38,91.46,104574.0,86.85,86.9356,86.8405,86.9166,104574.0
2016-07-18 13:50:00,91.47,91.5,91.45,91.45,55650.0,86.9261,86.9546,86.9071,86.9071,55650.0
2016-07-18 14:00:00,91.45,91.46,91.43,91.46,62641.0,86.9071,86.9166,86.888,86.9166,62641.0
2016-07-18 14:10:00,91.47,91.49,91.4,91.45,36861.0,86.9261,86.9451,86.8595,86.9071,36861.0
2016-07-18 14:20:00,91.44,91.52,91.42,91.52,38449.0,86.8975,86.9736,86.8785,86.9736,38449.0
2016-07-18 14:30:00,91.51,91.52,91.45,91.48,61165.0,86.9641,86.9736,86.9071,86.9356,61165.0
2016-07-18 14:40:00,91.48,91.53,91.46,91.52,58613.0,86.9356,86.9831,86.9166,86.9736,58613.0
2016-07-18 14:50:00,91.52,91.6,91.51,91.59,74965.0,86.9736,87.0496,86.9641,87.0401,74965.0
2016-07-18 15:00:00,91.59,91.64,91.48,91.53,83740.0,87.0401,87.0876,86.9356,86.9831,83740.0
2016-07-18 15:10:00,91.53,91.58,91.52,91.57,66681.0,86.9831,87.0306,86.9736,87.0211,66681.0
2016-07-18 15:20:00,91.57,91.64,91.56,91.64,102422.0,87.0211,87.0876,87.0116,87.0876,102422.0
2016-07-18 15:30:00,91.64,91.64,91.57,91.6,135538.0,87.0876,87.0876,87.0211,87.0496,135538.0
2016-07-18 15:40:00,91.6,91.62,91.58,91.59,106182.0,87.0496,87.0686,87.0306,87.0401,106182.0
2016-07-18 15:50:00,91.59,91.64,91.53,91.6,422024.0,87.0401,87.0876,86.9831,87.0496,422024.0
2016-07-19 09:30:00,91.21,91.81,91.21,91.71,110149.0,86.679,87.2492,86.679,87.1541,110149.0
2016-07-19 09:40:00,91.69,91.82,91.62,91.63,80963.0,87.1351,87.2587,87.0686,87.0781,80963.0
2016-07-19 09:50:00,91.58,91.87,91.48,91.86,68735.0,87.0306,87.3062,86.9356,87.2967,68735.0
2016-07-19 10:00:00,91.86,91.86,91.64,91.71,190961.0,87.2967,87.2967,87.0876,87.1541,190961.0
2016-07-19 10:10:00,91.71,91.84,91.7,91.74,57811.0,87.1541,87.2777,87.1446,87.1826,57811.0
2016-07-19 10:20:00,91.74,91.84,91.69,91.79,40024.0,87.1826,87.2777,87.1351,87.2302,40024.0
2016-07-19 10:30:00,91.79,91.84,91.7,91.71,39833.0,87.2302,87.2777,87.1446,87.1541,39833.0
2016-07-19 10:40:00,91.72,91.78,91.66,91.75,48033.0,87.1636,87.2207,87.1066,87.1921,48033.0
2016-07-19 10:50:00,91.76,91.94,91.75,91.94,50503.0,87.2017,87.3727,87.1921,87.3727,50503.0
2016-07-19 11:00:00,91.94,92.06,91.93,92.01,65436.0,87.3727,87.4867,87.3632,87.4392,65436.0
2016-07-19 11:10:00,92.01,92.02,91.9,92.01,60204.0,87.4392,87.4487,87.3347,87.4392,60204.0
2016-07-19 11:20:00,92.01,92.03,91.92,92.01,54283.0,87.4392,87.4582,87.3537,87.4392,54283.0
2016-07-19 11:30:00,92.0,92.16,91.99,92.1,72270.0,87.4297,87.5818,87.4202,87.5248,72270.0
2016-07-19 11:40:00,92.1,92.11,91.93,91.98,81081.0,87.5248,87.5343,87.3632,87.4107,81081.0
2016-07-19 11:50:00,91.98,92.05,91.96,92.01,32957.0,87.4107,87.4772,87.3917,87.4392,32957.0
2016-07-19 12:00:00,92.01,92.05,91.96,92.05,34370.0,87.4392,87.4772,87.3917,87.4772,34370.0
2016-07-19 12:10:00,92.05,92.1,92.04,92.05,51575.0,87.4772,87.5248,87.4677,87.4772,51575.0
2016-07-19 12:20:00,92.04,92.05,91.98,91.98,34044.0,87.4677,87.4772,87.4107,87.4107,34044.0
2016-07-19 12:30:00,91.98,92.06,91.98,92.06,64512.0,87.4107,87.4867,87.4107,87.4867,64512.0
2016-07-19 12:40:00,92.06,92.2,92.05,92.19,80725.0,87.4867,87.6198,87.4772,87.6103,80725.0
2016-07-19 12:50:00,92.19,92.22,92.12,92.15,53900.0,87.6103,87.6388,87.5438,87.5723,53900.0
2016-07-19 13:00:00,92.14,92.23,92.11,92.17,80611.0,87.5628,87.6483,87.5343,87.5913,80611.0
2016-07-19 13:10:00,92.18,92.18,92.12,92.15,46897.0,87.6008,87.6008,87.5438,87.5723,46897.0
2016-07-19 13:20:00,92.16,92.17,92.09,92.11,39456.0,87.5818,87.5913,87.5153,87.5343,39456.0
2016-07-19 13:30:00,92.11,92.15,92.06,92.13,55297.0,87.5343,87.5723,87.4867,87.5533,55297.0
2016-07-19 13:40:00,92.13,92.15,92.07,92.09,30814.0,87.5533,87.5723,87.4963,87.5153,30814.0
2016-07-19 13:50:00,92.09,92.1,92.03,92.06,41247.0,87.5153,87.5248,87.4582,87.4867,41247.0
2016-07-19 14:00:00,92.07,92.18,92.07,92.15,68178.0,87.4963,87.6008,87.4963,87.5723,68178.0
2016-07-19 14:10:00,92.15,92.17,92.09,92.15,33764.0,87.5723,87.5913,87.5153,87.5723,33764.0
2016-07-19 14:20:00,92.15,92.18,92.14,92.16,51308.0,87.5723,87.6008,87.5628,87.5818,51308.0
2016-07-19 14:30:00,92.15,92.15,92.09,92.11,62485.0,87.5723,87.5723,87.5153,87.5343,62485.0
2016-07-19 14:40:00,92.1,92.21,92.1,92.2,83569.0,87.5248,87.6293,87.5248,87.6198,83569.0
2016-07-19 14:50:00,92.2,92.21,92.14,92.2,88021.0,87.6198,87.6293,87.5628,87.6198,88021.0
2016-07-19 15:00:00,92.2,92.22,92.11,92.19,98155.0,87.6198,87.6388,87.5343,87.6103,98155.0
2016-07-19 15:10:00,92.19,92.28,92.15,92.27,93687.0,87.6103,87.6958,87.5723,87.6863,93687.0
2016-07-19 15:20:00,92.27,92.37,92.26,92.33,132166.0,87.6863,87.7813,87.6768,87.7433,132166.0
2016-07-19 15:30:00,92.33,92.34,92.22,92.23,104889.0,87.7433,87.7528,87.6388,87.6483,104889.0
2016-07-19 15:40:00,92.22,92.38,92.22,92.34,155682.0,87.6388,87.7909,87.6388,87.7528,155682.0
2016-07-19 15:50:00,92.34,92.41,92.28,92.4,321060.0,87.7528,87.8194,87.6958,87.8099,321060.0
2016-07-20 09:30:00,92.56,92.58,92.15,92.36,119672.0,87.9619,87.9809,87.5723,87.7718,119672.0
2016-07-20 09:40:00,92.38,92.6,92.37,92.59,71360.0,87.7909,87.9999,87.7813,87.9904,71360.0
2016-07-20 09:50:00,92.58,92.85,92.57,92.83,85537.0,87.9809,88.2375,87.9714,88.2185,85537.0
2016-07-20 10:00:00,92.81,92.82,92.66,92.71,135989.0,88.1995,88.209,88.0569,88.1045,135989.0
2016-07-20 10:10:00,92.71,92.86,92.69,92.85,56855.0,88.1045,88.247,88.0855,88.2375,56855.0
2016-07-20 10:20:00,92.85,92.9,92.69,92.72,162668.0,88.2375,88.285,88.0855,88.114,162668.0
2016-07-20 10:30:00,92.73,92.86,92.66,92.86,60138.0,88.1235,88.247,88.0569,88.247,60138.0
2016-07-20 10:40:00,92.87,92.92,92.82,92.86,94417.0,88.2565,88.304,88.209,88.247,94417.0
2016-07-20 10:50:00,92.86,92.89,92.81,92.85,69453.0,88.247,88.2755,88.1995,88.2375,69453.0
2016-07-20 11:00:00,92.85,92.87,92.8,92.84,56279.0,88.2375,88.2565,88.19,88.228,56279.0
2016-07-20 11:10:00,92.84,92.88,92.76,92.83,76489.0,88.228,88.266,88.152,88.2185,76489.0
2016-07-20 11:20:00,92.85,92.89,92.83,92.84,56162.0,88.2375,88.2755,88.2185,88.228,56162.0
2016-07-20 11:30:00,92.85,92.86,92.81,92.82,75977.0,88.2375,88.247,88.1995,88.209,75977.0
2016-07-20 11:40:00,92.81,92.89,92.77,92.85,59103.0,88.1995,88.2755,88.1615,88.2375,59103.0
2016-07-20 11:50:00,92.86,92.89,92.83,92.86,48426.0,88.247,88.2755,88.2185,88.247,48426.0
2016-07-20 12:00:00,92.86,92.86,92.79,92.81,33345.0,88.247,88.247,88.1805,88.1995,33345.0
2016-07-20 12:10:00,92.81,92.85,92.77,92.83,27279.0,88.1995,88.2375,88.1615,88.2185,27279.0
2016-07-20 12:20:00,92.82,92.82,92.77,92.79,31090.0,88.209,88.209,88.1615,88.1805,31090.0
2016-07-20 12:30:00,92.79,92.8,92.7,92.72,81334.0,88.1805,88.19,88.095,88.114,81334.0
2016-07-20 12:40:00,92.73,92.79,92.71,92.79,35452.0,88.1235,88.1805,88.1045,88.1805,35452.0
2016-07-20 12:50:00,92.79,92.85,92.78,92.85,45160.0,88.1805,88.2375,88.171,88.2375,45160.0
2016-07-20 13:00:00,92.85,92.86,92.8,92.82,31665.0,88.2375,88.247,88.19,88.209,31665.0
2016-07-20 13:10:00,92.83,92.89,92.82,92.89,50603.0,88.2185,88.2755,88.209,88.2755,50603.0
2016-07-20 13:20:00,92.89,92.98,92.89,92.94,21260.0,88.2755,88.361,88.2755,88.323,21260.0
2016-07-20 13:30:00,92.94,93.0,92.92,92.95,43684.0,88.323,88.3801,88.304,88.3325,43684.0
2016-07-20 13:40:00,92.96,93.04,92.95,93.03,57891.0,88.342,88.4181,88.3325,88.4086,57891.0
2016-07-20 13:50:00,93.03,93.09,92.99,93.01,38596.0,88.4086,88.4656,88.3706,88.3896,38596.0
2016-07-20 14:00:00,93.01,93.15,93.0,93.15,39099.0,88.3896,88.5226,88.3801,88.5226,39099.0
2016-07-20 14:10:00,93.15,93.18,93.08,93.13,53986.0,88.5226,88.5511,88.4561,88.5036,53986.0
2016-07-20 14:20:00,93.12,93.18,93.11,93.18,40463.0,88.4941,88.5511,88.4846,88.5511,40463.0
2016-07-20 14:30:00,93.18,93.23,93.15,93.22,113874.0,88.5511,88.5986,88.5226,88.5891,113874.0
2016-07-20 14:40:00,93.22,93.33,93.21,93.3,108701.0,88.5891,88.6937,88.5796,88.6652,108701.0
2016-07-20 14:50:00,93.31,93.4,93.29,93.29,73613.0,88.6747,88.7602,88.6556,88.6556,73613.0
2016-07-20 15:00:00,93.29,93.3,93.18,93.24,49865.0,88.6556,88.6652,88.5511,88.6081,49865.0
2016-07-20 15:10:00,93.24,93.27,93.18,93.27,54300.0,88.6081,88.6366,88.5511,88.6366,54300.0
2016-07-20 15:20:00,93.27,93.28,93.22,93.26,83694.0,88.6366,88.6461,88.5891,88.6271,83694.0
2016-07-20 15:30:00,93.26,93.32,93.24,93.31,69964.0,88.6271,88.6842,88.6081,88.6747,69964.0
2016-07-20 15:40:00,93.31,93.4,93.3,93.36,147788.0,88.6747,88.7602,88.6652,88.7222,147788.0
2016-07-20 15:50:00,93.36,93.44,93.3,93.32,347895.0,88.7222,88.7982,88.6652,88.6842,347895.0
2016-07-21 09:30:00,93.0,93.5,92.97,93.16,117106.0,88.3801,88.8552,88.3515,88.5321,117106.0
2016-07-21 09:40:00,93.13,93.43,93.02,93.2,93399.0,88.5036,88.7887,88.3991,88.5701,93399.0
2016-07-21 09:50:00,93.17,93.22,92.87,92.87,66337.0,88.5416,88.5891,88.2565,88.2565,66337.0
2016-07-21 10:00:00,92.89,93.15,92.89,93.1,138342.0,88.2755,88.5226,88.2755,88.4751,138342.0
2016-07-21 10:10:00,93.1,93.44,93.07,93.41,162432.0,88.4751,88.7982,88.4466,88.7697,162432.0
2016-07-21 10:20:00,93.42,93.53,93.25,93.32,68606.0,88.7792,88.8837,88.6176,88.6842,68606.0
2016-07-21 10:30:00,93.31,93.65,93.3,93.64,221637.0,88.6747,88.9978,88.6652,88.9883,221637.0
2016-07-21 10:40:00,93.63,93.65,93.3,93.3,60228.0,88.9788,88.9978,88.6652,88.6652,60228.0
2016-07-21 10:50:00,93.3,93.63,93.3,93.63,66215.0,88.6652,88.9788,88.6652,88.9788,66215.0
2016-07-21 11:00:00,93.64,93.67,93.53,93.56,117297.0,88.9883,89.0168,88.8837,88.9122,117297.0
2016-07-21 11:10:00,93.56,93.63,93.56,93.58,55482.0,88.9122,88.9788,88.9122,88.9312,55482.0
2016-07-21 11:20:00,93.57,93.59,93.46,93.47,105570.0,88.9217,88.9407,88.8172,88.8267,105570.0
2016-07-21 11:30:00,93.46,93.46,93.16,93.17,32870.0,88.8172,88.8172,88.5321,88.5416,32870.0
2016-07-21 11:40:00,93.16,93.18,93.02,93.07,47053.0,88.5321,88.5511,88.3991,88.4466,47053.0
2016-07-21 11:50:00,93.06,93.13,92.94,93.12,59904.0,88.4371,88.5036,88.323,88.4941,59904.0
2016-07-21 12:00:00,93.11,93.22,93.08,93.21,44304.0,88.4846,88.5891,88.4561,88.5796,44304.0
2016-07-21 12:10:00,93.2,93.2,93.01,93.02,36658.0,88.5701,88.5701,88.3896,88.3991,36658.0
2016-07-21 12:20:00,93.03,93.2,92.97,93.2,68457.0,88.4086,88.5701,88.3515,88.5701,68457.0
2016-07-21 12:30:00,93.2,93.23,93.12,93.2,37530.0,88.5701,88.5986,88.4941,88.5701,37530.0
2016-07-21 12:40:00,93.2,93.21,93.03,93.06,38138.0,88.5701,88.5796,88.4086,88.4371,38138.0
2016-07-21 12:50:00,93.06,93.1,92.99,93.02,43413.0,88.4371,88.4751,88.3706,88.3991,43413.0
2016-07-21 13:00:00,93.01,93.1,92.93,92.94,26699.0,88.3896,88.4751,88.3135,88.323,26699.0
2016-07-21 13:10:00,92.95,93.05,92.94,93.0,31381.0,88.3325,88.4276,88.323,88.3801,31381.0
2016-07-21 13:20:00,93.01,93.02,92.83,92.85,62407.0,88.3896,88.3991,88.2185,88.2375,62407.0
2016-07-21 13:30:00,92.86,92.9,92.78,92.8,53429.0,88.247,88.285,88.171,88.19,53429.0
2016-07-21 13:40:00,92.81,92.86,92.76,92.76,60280.0,88.1995,88.247,88.152,88.152,60280.0
2016-07-21 13:50:00,92.78,92.79,92.58,92.61,134506.0,88.171,88.1805,87.9809,88.0094,134506.0
2016-07-21 14:00:00,92.61,92.65,92.46,92.46,86769.0,88.0094,88.0474,87.8669,87.8669,86769.0
2016-07-21 14:10:00,92.46,92.47,92.34,92.4,165821.0,87.8669,87.8764,87.7528,87.8099,165821.0
2016-07-21 14:20:00,92.39,92.46,92.36,92.4,158108.0,87.8004,87.8669,87.7718,87.8099,158108.0
2016-07-21 14:30:00,92.4,92.43,92.32,92.39,75123.0,87.8099,87.8384,87.7338,87.8004,75123.0
2016-07-21 14:40:00,92.39,92.42,92.25,92.33,60562.0,87.8004,87.8289,87.6673,87.7433,60562.0
2016-07-21 14:50:00,92.32,92.35,92.24,92.25,42036.0,87.7338,87.7623,87.6578,87.6673,42036.0
2016-07-21 15:00:00,92.24,92.27,92.12,92.12,83492.0,87.6578,87.6863,87.5438,87.5438,83492.0
2016-07-21 15:10:00,92.12,92.15,92.02,92.08,123819.0,87.5438,87.5723,87.4487,87.5058,123819.0
2016-07-21 15:20:00,92.08,92.24,92.07,92.24,131813.0,87.5058,87.6578,87.4963,87.6578,131813.0
2016-07-21 15:30:00,92.25,92.26,92.11,92.13,158505.0,87.6673,87.6768,87.5343,87.5533,158505.0
2016-07-21 15:40:00,92.13,92.39,92.12,92.36,214113.0,87.5533,87.8004,87.5438,87.7718,214113.0
2016-07-21 15:50:00,92.37,92.52,92.35,92.44,429159.0,87.7813,87.9239,87.7623,87.8479,429159.0
2016-07-22 09:30:00,92.66,93.0,92.27,92.28,201553.0,88.0569,88.3801,87.6863,87.6958,201553.0
2016-07-22 09:40:00,92.29,92.37,92.23,92.27,85826.0,87.7053,87.7813,87.6483,87.6863,85826.0
2016-07-22 09:50:00,92.27,92.43,92.11,92.31,117905.0,87.6863,87.8384,87.5343,87.7243,117905.0
2016-07-22 10:00:00,92.31,92.58,92.31,92.36,92513.0,87.7243,87.9809,87.7243,87.7718,92513.0
2016-07-22 10:10:00,92.37,92.58,92.35,92.49,67317.0,87.7813,87.9809,87.7623,87.8954,67317.0
2016-07-22 10:20:00,92.48,92.76,92.47,92.73,115021.0,87.8859,88.152,87.8764,88.1235,115021.0
2016-07-22 10:30:00,92.73,92.95,92.72,92.85,115706.0,88.1235,88.3325,88.114,88.2375,115706.0
2016-07-22 10:40:00,92.85,92.89,92.77,92.84,85133.0,88.2375,88.2755,88.1615,88.228,85133.0
2016-07-22 10:50:00,92.85,92.86,92.72,92.76,42985.0,88.2375,88.247,88.114,88.152,42985.0
2016-07-22 11:00:00,92.77,92.77,92.58,92.59,272837.0,88.1615,88.1615,87.9809,87.9904,272837.0
2016-07-22 11:10:00,92.59,92.64,92.57,92.62,105410.0,87.9904,88.0379,87.9714,88.0189,105410.0
2016-07-22 11:20:00,92.62,92.83,92.59,92.82,50187.0,88.0189,88.2185,87.9904,88.209,50187.0
2016-07-22 11:30:00,92.82,92.87,92.78,92.8,31067.0,88.209,88.2565,88.171,88.19,31067.0
2016-07-22 11:40:00,92.81,92.98,92.8,92.96,69796.0,88.1995,88.361,88.19,88.342,69796.0
2016-07-22 11:50:00,92.96,93.15,92.95,93.14,47442.0,88.342,88.5226,88.3325,88.5131,47442.0
2016-07-22 12:00:00,93.14,93.15,92.95,92.96,49497.0,88.5131,88.5226,88.3325,88.342,49497.0
2016-07-22 12:10:00,92.96,93.02,92.93,93.0,31180.0,88.342,88.3991,88.3135,88.3801,31180.0
2016-07-22 12:20:00,92.99,93.1,92.96,93.07,58133.0,88.3706,88.4751,88.342,88.4466,58133.0
2016-07-22 12:30:00,93.08,93.09,92.97,93.02,49139.0,88.4561,88.4656,88.3515,88.3991,49139.0
2016-07-22 12:40:00,93.02,93.06,92.98,93.06,55655.0,88.3991,88.4371,88.361,88.4371,55655.0
2016-07-22 12:50:00,93.05,93.12,93.04,93.07,38920.0,88.4276,88.4941,88.4181,88.4466,38920.0
2016-07-22 13:00:00,93.07,93.1,93.03,93.04,57817.0,88.4466,88.4751,88.4086,88.4181,57817.0
2016-07-22 13:10:00,93.05,93.1,93.03,93.08,35792.0,88.4276,88.4751,88.4086,88.4561,35792.0
2016-07-22 13:20:00,93.08,93.16,93.07,93.15,39900.0,88.4561,88.5321,88.4466,88.5226,39900.0
2016-07-22 13:30:00,93.14,93.21,93.12,93.18,69602.0,88.5131,88.5796,88.4941,88.5511,69602.0
2016-07-22 13:40:00,93.18,93.28,93.18,93.28,52171.0,88.5511,88.6461,88.5511,88.6461,52171.0
2016-07-22 13:50:00,93.28,93.34,93.19,93.27,80552.0,88.6461,88.7032,88.5606,88.6366,80552.0
2016-07-22 14:00:00,93.27,93.34,93.19,93.34,45844.0,88.6366,88.7032,88.5606,88.7032,45844.0
2016-07-22 14:10:00,93.34,93.37,93.28,93.32,79506.0,88.7032,88.7317,88.6461,88.6842,79506.0
2016-07-22 14:20:00,93.33,93.44,93.3,93.42,48516.0,88.6937,88.7982,88.6652,88.7792,48516.0
2016-07-22 14:30:00,93.43,93.43,93.34,93.34,35244.0,88.7887,88.7887,88.7032,88.7032,35244.0
2016-07-22 14:40:00,93.35,93.46,93.34,93.44,48594.0,88.7127,88.8172,88.7032,88.7982,48594.0
2016-07-22 14:50:00,93.45,93.49,93.44,93.47,48136.0,88.8077,88.8457,88.7982,88.8267,48136.0
2016-07-22 15:00:00,93.47,93.48,93.35,93.43,63824.0,88.8267,88.8362,88.7127,88.7887,63824.0
2016-07-22 15:10:00,93.43,93.47,93.39,93.46,76128.0,88.7887,88.8267,88.7507,88.8172,76128.0
2016-07-22 15:20:00,93.46,93.53,93.45,93.49,80012.0,88.8172,88.8837,88.8077,88.8457,80012.0
2016-07-22 15:30:00,93.48,93.52,93.46,93.47,103203.0,88.8362,88.8742,88.8172,88.8267,103203.0
2016-07-22 15:40:00,93.47,93.55,93.45,93.55,227275.0,88.8267,88.9027,88.8077,88.9027,227275.0
2016-07-22 15:50:00,93.55,93.6,93.48,93.58,474381.0,88.9027,88.9502,88.8362,88.9312,474381.0
2016-07-25 09:30:00,93.6,93.6,92.91,93.05,272133.0,88.9502,88.9502,88.2945,88.4276,272133.0
2016-07-25 09:40:00,93.06,93.33,92.81,93.26,75250.0,88.4371,88.6937,88.1995,88.6271,75250.0
2016-07-25 09:50:00,93.26,93.27,93.0,93.09,57968.0,88.6271,88.6366,88.3801,88.4656,57968.0
2016-07-25 10:00:00,93.09,93.13,92.99,93.02,56996.0,88.4656,88.5036,88.3706,88.3991,56996.0
2016-07-25 10:10:00,93.02,93.14,92.96,93.14,75788.0,88.3991,88.5131,88.342,88.5131,75788.0
2016-07-25 10:20:00,93.15,93.15,93.01,93.13,42658.0,88.5226,88.5226,88.3896,88.5036,42658.0
2016-07-25 10:30:00,93.12,93.12,92.95,92.96,110818.0,88.4941,88.4941,88.3325,88.342,110818.0
2016-07-25 10:40:00,92.97,93.04,92.93,93.0,117425.0,88.3515,88.4181,88.3135,88.3801,117425.0
2016-07-25 10:50:00,93.0,93.05,92.93,92.96,53311.0,88.3801,88.4276,88.3135,88.342,53311.0
2016-07-25 11:00:00,92.97,92.97,92.79,92.86,120685.0,88.3515,88.3515,88.1805,88.247,120685.0
2016-07-25 11:10:00,92.85,92.89,92.74,92.76,76740.0,88.2375,88.2755,88.133,88.152,76740.0
2016-07-25 11:20:00,92.76,92.82,92.68,92.68,105393.0,88.152,88.209,88.076,88.076,105393.0
2016-07-25 11:30:00,92.68,92.73,92.54,92.67,228830.0,88.076,88.1235,87.9429,88.0664,228830.0
2016-07-25 11:40:00,92.67,92.79,92.66,92.73,98462.0,88.0664,88.1805,88.0569,88.1235,98462.0
2016-07-25 11:50:00,92.73,92.9,92.66,92.87,85590.0,88.1235,88.285,88.0569,88.2565,85590.0
2016-07-25 12:00:00,92.87,92.9,92.75,92.84,86838.0,88.2565,88.285,88.1425,88.228,86838.0
2016-07-25 12:10:00,92.85,92.91,92.81,92.88,112081.0,88.2375,88.2945,88.1995,88.266,112081.0
2016-07-25 12:20:00,92.88,92.96,92.87,92.95,30837.0,88.266,88.342,88.2565,88.3325,30837.0
2016-07-25 12:30:00,92.95,92.97,92.86,92.91,26650.0,88.3325,88.3515,88.247,88.2945,26650.0
2016-07-25 12:40:00,92.92,92.95,92.85,92.88,88096.0,88.304,88.3325,88.2375,88.266,88096.0
2016-07-25 12:50:00,92.87,92.88,92.82,92.84,49713.0,88.2565,88.266,88.209,88.228,49713.0
2016-07-25 13:00:00,92.84,92.87,92.8,92.86,54067.0,88.228,88.2565,88.19,88.247,54067.0
2016-07-25 13:10:00,92.86,92.88,92.82,92.82,112325.0,88.247,88.266,88.209,88.209,112325.0
2016-07-25 13:20:00,92.81,92.86,92.79,92.84,64447.0,88.1995,88.247,88.1805,88.228,64447.0
2016-07-25 13:30:00,92.85,92.85,92.75,92.83,51023.0,88.2375,88.2375,88.1425,88.2185,51023.0
2016-07-25 13:40:00,92.83,92.84,92.73,92.73,30570.0,88.2185,88.228,88.1235,88.1235,30570.0
2016-07-25 13:50:00,92.74,92.81,92.74,92.81,26366.0,88.133,88.1995,88.133,88.1995,26366.0
2016-07-25 14:00:00,92.81,92.85,92.76,92.85,38116.0,88.1995,88.2375,88.152,88.2375,38116.0
2016-07-25 14:10:00,92.85,92.85,92.79,92.81,35372.0,88.2375,88.2375,88.1805,88.1995,35372.0
2016-07-25 14:20:00,92.81,92.84,92.67,92.69,39063.0,88.1995,88.228,88.0664,88.0855,39063.0
2016-07-25 14:30:00,92.69,92.77,92.69,92.77,38909.0,88.0855,88.1615,88.0855,88.1615,38909.0
2016-07-25 14:40:00,92.77,92.8,92.75,92.77,32770.0,88.1615,88.19,88.1425,88.1615,32770.0
2016-07-25 14:50:00,92.76,92.83,92.69,92.69,110360.0,88.152,88.2185,88.0855,88.0855,110360.0
2016-07-25 15:00:00,92.68,92.71,92.63,92.7,73345.0,88.076,88.1045,88.0284,88.095,73345.0
2016-07-25 15:10:00,92.7,92.75,92.67,92.68,61547.0,88.095,88.1425,88.0664,88.076,61547.0
2016-07-25 15:20:00,92.67,92.72,92.66,92.68,51790.0,88.0664,88.114,88.0569,88.076,51790.0
2016-07-25 15:30:00,92.69,92.87,92.67,92.85,74402.0,88.0855,88.2565,88.0664,88.2375,74402.0
2016-07-25 15:40:00,92.86,92.96,92.85,92.96,138457.0,88.247,88.342,88.2375,88.342,138457.0
2016-07-25 15:50:00,92.96,93.06,92.91,93.03,262698.0,88.342,88.4371,88.2945,88.4086,262698.0
2016-07-26 09:30:00,92.78,93.11,92.75,93.06,86339.0,88.171,88.4846,88.1425,88.4371,86339.0
2016-07-26 09:40:00,93.05,93.59,93.04,93.58,157698.0,88.4276,88.9407,88.4181,88.9312,157698.0
2016-07-26 09:50:00,93.56,93.64,93.31,93.31,109751.0,88.9122,88.9883,88.6747,88.6747,109751.0
2016-07-26 10:00:00,93.33,93.46,93.31,93.42,61985.0,88.6937,88.8172,88.6747,88.7792,61985.0
2016-07-26 10:10:00,93.42,93.57,93.41,93.55,82097.0,88.7792,88.9217,88.7697,88.9027,82097.0
2016-07-26 10:20:00,93.56,93.67,93.53,93.64,77920.0,88.9122,89.0168,88.8837,88.9883,77920.0
2016-07-26 10:30:00,93.64,93.65,93.5,93.5,44456.0,88.9883,88.9978,88.8552,88.8552,44456.0
2016-07-26 10:40:00,93.5,93.51,93.35,93.35,72366.0,88.8552,88.8647,88.7127,88.7127,72366.0
2016-07-26 10:50:00,93.36,93.38,92.97,92.99,99325.0,88.7222,88.7412,88.3515,88.3706,99325.0
2016-07-26 11:00:00,92.94,93.15,92.86,93.13,86833.0,88.323,88.5226,88.247,88.5036,86833.0
2016-07-26 11:10:00,93.11,93.13,92.98,93.04,194808.0,88.4846,88.5036,88.361,88.4181,194808.0
2016-07-26 11:20:00,93.03,93.1,93.0,93.03,147901.0,88.4086,88.4751,88.3801,88.4086,147901.0
2016-07-26 11:30:00,93.04,93.04,92.95,93.02,151824.0,88.4181,88.4181,88.3325,88.3991,151824.0
2016-07-26 11:40:00,93.02,93.16,93.01,93.11,70611.0,88.3991,88.5321,88.3896,88.4846,70611.0
2016-07-26 11:50:00,93.13,93.25,93.13,93.21,80726.0,88.5036,88.6176,88.5036,88.5796,80726.0
2016-07-26 12:00:00,93.22,93.26,93.19,93.23,53920.0,88.5891,88.6271,88.5606,88.5986,53920.0
2016-07-26 12:10:00,93.23,93.23,93.18,93.2,32413.0,88.5986,88.5986,88.5511,88.5701,32413.0
2016-07-26 12:20:00,93.2,93.34,93.2,93.28,224645.0,88.5701,88.7032,88.5701,88.6461,224645.0
2016-07-26 12:30:00,93.28,93.29,93.16,93.17,27675.0,88.6461,88.6556,88.5321,88.5416,27675.0
2016-07-26 12:40:00,93.17,93.29,93.17,93.27,25197.0,88.5416,88.6556,88.5416,88.6366,25197.0
2016-07-26 12:50:00,93.28,93.28,93.22,93.27,20902.0,88.6461,88.6461,88.5891,88.6366,20902.0
2016-07-26 13:00:00,93.26,93.26,93.15,93.19,19814.0,88.6271,88.6271,88.5226,88.5606,19814.0
2016-07-26 13:10:00,93.19,93.22,93.16,93.2,78792.0,88.5606,88.5891,88.5321,88.5701,78792.0
2016-07-26 13:20:00,93.2,93.2,92.96,93.06,51791.0,88.5701,88.5701,88.342,88.4371,51791.0
2016-07-26 13:30:00,93.06,93.11,93.01,93.11,27456.0,88.4371,88.4846,88.3896,88.4846,27456.0
2016-07-26 13:40:00,93.12,93.15,93.04,93.05,32824.0,88.4941,88.5226,88.4181,88.4276,32824.0
2016-07-26 13:50:00,93.05,93.12,93.02,93.1,40201.0,88.4276,88.4941,88.3991,88.4751,40201.0
2016-07-26 14:00:00,93.11,93.18,93.05,93.07,177271.0,88.4846,88.5511,88.4276,88.4466,177271.0
2016-07-26 14:10:00,93.07,93.14,93.06,93.13,73422.0,88.4466,88.5131,88.4371,88.5036,73422.0
2016-07-26 14:20:00,93.14,93.31,93.11,93.25,71617.0,88.5131,88.6747,88.4846,88.6176,71617.0
2016-07-26 14:30:00,93.25,93.37,93.24,93.25,159880.0,88.6176,88.7317,88.6081,88.6176,159880.0
2016-07-26 14:40:00,93.26,93.31,93.24,93.24,74682.0,88.6271,88.6747,88.6081,88.6081,74682.0
2016-07-26 14:50:00,93.24,93.3,93.23,93.25,52026.0,88.6081,88.6652,88.5986,88.6176,52026.0
2016-07-26 15:00:00,93.26,93.36,93.23,93.36,103118.0,88.6271,88.7222,88.5986,88.7222,103118.0
2016-07-26 15:10:00,93.36,93.4,93.32,93.35,125744.0,88.7222,88.7602,88.6842,88.7127,125744.0
2016-07-26 15:20:00,93.36,93.46,93.34,93.43,134639.0,88.7222,88.8172,88.7032,88.7887,134639.0
2016-07-26 15:30:00,93.44,93.45,93.35,93.38,185689.0,88.7982,88.8077,88.7127,88.7412,185689.0
2016-07-26 15:40:00,93.4,93.42,93.33,93.38,204046.0,88.7602,88.7792,88.6937,88.7412,204046.0
2016-07-26 15:50:00,93.38,93.45,93.36,93.43,433474.0,88.7412,88.8077,88.7222,88.7887,433474.0
2016-07-27 09:30:00,93.53,93.59,93.15,93.27,179915.0,88.8837,88.9407,88.5226,88.6366,179915.0
2016-07-27 09:40:00,93.26,93.3,92.75,93.16,197240.0,88.6271,88.6652,88.1425,88.5321,197240.0
2016-07-27 09:50:00,93.16,93.3,93.14,93.15,106089.0,88.5321,88.6652,88.5131,88.5226,106089.0
2016-07-27 10:00:00,93.16,93.3,93.1,93.21,133624.0,88.5321,88.6652,88.4751,88.5796,133624.0
2016-07-27 10:10:00,93.22,93.35,93.21,93.26,196017.0,88.5891,88.7127,88.5796,88.6271,196017.0
2016-07-27 10:20:00,93.26,93.32,93.18,93.23,76638.0,88.6271,88.6842,88.5511,88.5986,76638.0
2016-07-27 10:30:00,93.22,93.29,93.13,93.24,64099.0,88.5891,88.6556,88.5036,88.6081,64099.0
2016-07-27 10:40:00,93.24,93.32,93.15,93.31,97722.0,88.6081,88.6842,88.5226,88.6747,97722.0
2016-07-27 10:50:00,93.31,93.32,93.16,93.16,121751.0,88.6747,88.6842,88.5321,88.5321,121751.0
2016-07-27 11:00:00,93.17,93.24,93.15,93.23,55456.0,88.5416,88.6081,88.5226,88.5986,55456.0
2016-07-27 11:10:00,93.22,93.28,93.18,93.21,80780.0,88.5891,88.6461,88.5511,88.5796,80780.0
2016-07-27 11:20:00,93.22,93.28,93.18,93.25,197068.0,88.5891,88.6461,88.5511,88.6176,197068.0
2016-07-27 11:30:00,93.25,93.29,93.13,93.2,156768.0,88.6176,88.6556,88.5036,88.5701,156768.0
2016-07-27 11:40:00,93.21,93.25,93.19,93.24,46368.0,88.5796,88.6176,88.5606,88.6081,46368.0
2016-07-27 11:50:00,93.24,93.28,93.06,93.12,43248.0,88.6081,88.6461,88.4371,88.4941,43248.0
2016-07-27 12:00:00,93.12,93.15,93.03,93.14,48263.0,88.4941,88.5226,88.4086,88.5131,48263.0
2016-07-27 12:10:00,93.14,93.18,93.08,93.16,54869.0,88.5131,88.5511,88.4561,88.5321,54869.0
2016-07-27 12:20:00,93.17,93.17,93.08,93.12,51978.0,88.5416,88.5416,88.4561,88.4941,51978.0
2016-07-27 12:30:00,93.13,93.18,93.08,93.18,140465.0,88.5036,88.5511,88.4561,88.5511,140465.0
2016-07-27 12:40:00,93.18,93.25,93.15,93.22,55599.0,88.5511,88.6176,88.5226,88.5891,55599.0
2016-07-27 12:50:00,93.22,93.26,93.19,93.23,47592.0,88.5891,88.6271,88.5606,88.5986,47592.0
2016-07-27 13:00:00,93.23,93.35,93.23,93.35,40774.0,88.5986,88.7127,88.5986,88.7127,40774.0
2016-07-27 13:10:00,93.34,93.43,93.3,93.41,48657.0,88.7032,88.7887,88.6652,88.7697,48657.0
2016-07-27 13:20:00,93.4,93.51,93.39,93.45,66091.0,88.7602,88.8647,88.7507,88.8077,66091.0
2016-07-27 13:30:00,93.44,93.54,93.4,93.52,85922.0,88.7982,88.8932,88.7602,88.8742,85922.0
2016-07-27 13:40:00,93.52,93.7,93.51,93.6,79014.0,88.8742,89.0453,88.8647,88.9502,79014.0
2016-07-27 13:50:00,93.6,93.69,93.47,93.66,117026.0,88.9502,89.0358,88.8267,89.0073,117026.0
2016-07-27 14:00:00,93.65,93.86,93.37,93.75,176875.0,88.9978,89.1973,88.7317,89.0928,176875.0
2016-07-27 14:10:00,93.76,94.3,93.76,94.15,231213.0,89.1023,89.6155,89.1023,89.4729,231213.0
2016-07-27 14:20:00,94.16,94.28,93.84,93.85,107256.0,89.4824,89.5965,89.1783,89.1878,107256.0
2016-07-27 14:30:00,93.84,94.08,93.83,93.89,105494.0,89.1783,89.4064,89.1688,89.2258,105494.0
2016-07-27 14:40:00,93.89,93.95,93.8,93.85,85614.0,89.2258,89.2829,89.1403,89.1878,85614.0
2016-07-27 14:50:00,93.84,93.89,93.79,93.81,70309.0,89.1783,89.2258,89.1308,89.1498,70309.0
2016-07-27 15:00:00,93.8,93.97,93.79,93.87,83826.0,89.1403,89.3019,89.1308,89.2068,83826.0
2016-07-27 15:10:00,93.86,94.06,93.85,93.98,98844.0,89.1973,89.3874,89.1878,89.3114,98844.0
2016-07-27 15:20:00,93.99,94.02,93.91,93.96,242989.0,89.3209,89.3494,89.2448,89.2924,242989.0
2016-07-27 15:30:00,93.95,93.98,93.91,93.95,254449.0,89.2829,89.3114,89.2448,89.2829,254449.0
2016-07-27 15:40:00,93.95,93.97,93.63,93.64,282148.0,89.2829,89.3019,88.9788,88.9883,282148.0
2016-07-27 15:50:00,93.64,93.82,93.63,93.79,445767.0,88.9883,89.1593,88.9788,89.1308,445767.0
2016-07-28 09:30:00,95.0,96.1,94.87,96.05,511835.0,90.2807,91.3261,90.1572,91.2785,511835.0
2016-07-28 09:40:00,96.03,96.23,95.99,96.08,329531.0,91.2595,91.4496,91.2215,91.307,329531.0
2016-07-28 09:50:00,96.07,96.5,96.0,96.04,276550.0,91.2975,91.7062,91.231,91.269,276550.0
2016-07-28 10:00:00,96.02,96.04,95.62,95.7,179804.0,91.25,91.269,90.8699,90.9459,179804.0
2016-07-28 10:10:00,95.7,95.73,95.18,95.41,129637.0,90.9459,90.9744,90.4518,90.6703,129637.0
2016-07-28 10:20:00,95.4,95.63,95.33,95.62,138690.0,90.6608,90.8794,90.5943,90.8699,138690.0
2016-07-28 10:30:00,95.6,95.62,95.02,95.06,90156.0,90.8509,90.8699,90.2997,90.3377,90156.0
2016-07-28 10:40:00,95.08,95.1,94.89,94.89,69157.0,90.3567,90.3757,90.1762,90.1762,69157.0
2016-07-28 10:50:00,94.92,94.99,94.83,94.84,72778.0,90.2047,90.2712,90.1191,90.1286,72778.0
2016-07-28 11:00:00,94.84,94.93,94.63,94.64,87241.0,90.1286,90.2142,89.9291,89.9386,87241.0
2016-07-28 11:10:00,94.63,94.95,94.56,94.9,106801.0,89.9291,90.2332,89.8626,90.1857,106801.0
2016-07-28 11:20:00,94.9,95.0,94.84,94.93,61980.0,90.1857,90.2807,90.1286,90.2142,61980.0
2016-07-28 11:30:00,94.93,95.16,94.88,95.16,93409.0,90.2142,90.4328,90.1667,90.4328,93409.0
2016-07-28 11:40:00,95.16,95.16,94.97,95.01,69200.0,90.4328,90.4328,90.2522,90.2902,69200.0
2016-07-28 11:50:00,95.01,95.09,94.91,95.05,55131.0,90.2902,90.3662,90.1952,90.3282,55131.0
2016-07-28 12:00:00,95.04,95.07,94.99,95.02,68944.0,90.3187,90.3472,90.2712,90.2997,68944.0
2016-07-28 12:10:00,95.03,95.09,95.02,95.06,44228.0,90.3092,90.3662,90.2997,90.3377,44228.0
2016-07-28 12:20:00,95.06,95.09,95.01,95.02,62278.0,90.3377,90.3662,90.2902,90.2997,62278.0
2016-07-28 12:30:00,95.02,95.08,95.0,95.04,61527.0,90.2997,90.3567,90.2807,90.3187,61527.0
2016-07-28 12:40:00,95.03,95.09,95.01,95.09,48843.0,90.3092,90.3662,90.2902,90.3662,48843.0
2016-07-28 12:50:00,95.1,95.16,95.06,95.08,33045.0,90.3757,90.4328,90.3377,90.3567,33045.0
2016-07-28 13:00:00,95.08,95.14,95.06,95.14,33826.0,90.3567,90.4137,90.3377,90.4137,33826.0
2016-07-28 13:10:00,95.15,95.17,95.11,95.16,57709.0,90.4232,90.4423,90.3852,90.4328,57709.0
2016-07-28 13:20:00,95.17,95.21,95.1,95.21,86024.0,90.4423,90.4803,90.3757,90.4803,86024.0
2016-07-28 13:30:00,95.21,95.34,95.21,95.3,52403.0,90.4803,90.6038,90.4803,90.5658,52403.0
2016-07-28 13:40:00,95.3,95.37,95.2,95.36,55814.0,90.5658,90.6323,90.4708,90.6228,55814.0
2016-07-28 13:50:00,95.38,95.45,95.32,95.43,56970.0,90.6418,90.7083,90.5848,90.6893,56970.0
2016-07-28 14:00:00,95.45,95.46,95.37,95.43,62674.0,90.7083,90.7178,90.6323,90.6893,62674.0
2016-07-28 14:10:00,95.42,95.53,95.39,95.46,73162.0,90.6798,90.7844,90.6513,90.7178,73162.0
2016-07-28 14:20:00,95.45,95.59,95.43,95.57,50828.0,90.7083,90.8414,90.6893,90.8224,50828.0
2016-07-28 14:30:00,95.57,95.79,95.55,95.78,68505.0,90.8224,91.0315,90.8034,91.022,68505.0
2016-07-28 14:40:00,95.78,95.9,95.77,95.84,88866.0,91.022,91.136,91.0124,91.079,88866.0
2016-07-28 14:50:00,95.85,95.88,95.7,95.75,65143.0,91.0885,91.117,90.9459,90.9934,65143.0
2016-07-28 15:00:00,95.75,95.9,95.75,95.82,89347.0,90.9934,91.136,90.9934,91.06,89347.0
2016-07-28 15:10:00,95.83,95.88,95.69,95.69,83047.0,91.0695,91.117,90.9364,90.9364,83047.0
2016-07-28 15:20:00,95.7,95.83,95.7,95.73,87897.0,90.9459,91.0695,90.9459,90.9744,87897.0
2016-07-28 15:30:00,95.73,95.81,95.68,95.81,105101.0,90.9744,91.0505,90.9269,91.0505,105101.0
2016-07-28 15:40:00,95.81,96.15,95.79,95.94,254249.0,91.0505,91.3736,91.0315,91.174,254249.0
2016-07-28 15:50:00,95.94,96.01,95.89,96.0,356270.0,91.174,91.2405,91.1265,91.231,356270.0
2016-07-29 09:30:00,96.07,96.1,95.7,95.78,121085.0,91.2975,91.3261,90.9459,91.022,121085.0
2016-07-29 09:40:00,95.81,96.02,95.76,95.88,115017.0,91.0505,91.25,91.0029,91.117,115017.0
2016-07-29 09:50:00,95.9,95.99,95.82,95.88,126881.0,91.136,91.2215,91.06,91.117,126881.0
2016-07-29 10:00:00,95.88,95.88,95.55,95.59,106827.0,91.117,91.117,90.8034,90.8414,106827.0
2016-07-29 10:10:00,95.6,95.67,95.38,95.46,87440.0,90.8509,90.9174,90.6418,90.7178,87440.0
2016-07-29 10:20:00,95.46,95.53,95.36,95.47,54692.0,90.7178,90.7844,90.6228,90.7274,54692.0
2016-07-29 10:30:00,95.48,95.54,95.32,95.51,71013.0,90.7369,90.7939,90.5848,90.7654,71013.0
2016-07-29 10:40:00,95.51,95.55,95.4,95.43,88088.0,90.7654,90.8034,90.6608,90.6893,88088.0
2016-07-29 10:50:00,95.44,95.55,95.42,95.49,45743.0,90.6988,90.8034,90.6798,90.7464,45743.0
2016-07-29 11:00:00,95.49,95.57,95.4,95.4,56577.0,90.7464,90.8224,90.6608,90.6608,56577.0
2016-07-29 11:10:00,95.4,95.5,95.4,95.41,53857.0,90.6608,90.7559,90.6608,90.6703,53857.0
2016-07-29 11:20:00,95.4,95.47,95.33,95.41,49588.0,90.6608,90.7274,90.5943,90.6703,49588.0
2016-07-29 11:30:00,95.41,95.62,95.41,95.61,48464.0,90.6703,90.8699,90.6703,90.8604,48464.0
2016-07-29 11:40:00,95.6,95.67,95.48,95.61,47007.0,90.8509,90.9174,90.7369,90.8604,47007.0
2016-07-29 11:50:00,95.61,95.61,95.52,95.54,30579.0,90.8604,90.8604,90.7749,90.7939,30579.0
2016-07-29 12:00:00,95.54,95.59,95.5,95.53,46216.0,90.7939,90.8414,90.7559,90.7844,46216.0
2016-07-29 12:10:00,95.52,95.61,95.48,95.56,42495.0,90.7749,90.8604,90.7369,90.8129,42495.0
2016-07-29 12:20:00,95.55,95.59,95.53,95.56,45305.0,90.8034,90.8414,90.7844,90.8129,45305.0
2016-07-29 12:30:00,95.56,95.7,95.55,95.66,37393.0,90.8129,90.9459,90.8034,90.9079,37393.0
2016-07-29 12:40:00,95.65,95.66,95.54,95.57,55511.0,90.8984,90.9079,90.7939,90.8224,55511.0
2016-07-29 12:50:00,95.56,95.61,95.53,95.55,38522.0,90.8129,90.8604,90.7844,90.8034,38522.0
2016-07-29 13:00:00,95.55,95.57,95.51,95.56,56784.0,90.8034,90.8224,90.7654,90.8129,56784.0
2016-07-29 13:10:00,95.55,95.65,95.55,95.63,43298.0,90.8034,90.8984,90.8034,90.8794,43298.0
2016-07-29 13:20:00,95.63,95.74,95.62,95.73,47462.0,90.8794,90.9839,90.8699,90.9744,47462.0
2016-07-29 13:30:00,95.73,95.75,95.6,95.61,53912.0,90.9744,90.9934,90.8509,90.8604,53912.0
2016-07-29 13:40:00,95.61,95.65,95.59,95.63,37347.0,90.8604,90.8984,90.8414,90.8794,37347.0
2016-07-29 13:50:00,95.63,95.66,95.56,95.59,57963.0,90.8794,90.9079,90.8129,90.8414,57963.0
2016-07-29 14:00:00,95.59,95.62,95.56,95.59,63820.0,90.8414,90.8699,90.8129,90.8414,63820.0
2016-07-29 14:10:00,95.59,95.63,95.55,95.62,72413.0,90.8414,90.8794,90.8034,90.8699,72413.0
2016-07-29 14:20:00,95.63,95.66,95.59,95.61,62276.0,90.8794,90.9079,90.8414,90.8604,62276.0
2016-07-29 14:30:00,95.61,95.61,95.45,95.47,76921.0,90.8604,90.8604,90.7083,90.7274,76921.0
2016-07-29 14:40:00,95.47,95.52,95.44,95.51,58942.0,90.7274,90.7749,90.6988,90.7654,58942.0
2016-07-29 14:50:00,95.5,95.55,95.45,95.48,68577.0,90.7559,90.8034,90.7083,90.7369,68577.0
2016-07-29 15:00:00,95.49,95.55,95.37,95.44,107452.0,90.7464,90.8034,90.6323,90.6988,107452.0
2016-07-29 15:10:00,95.43,95.47,95.35,95.35,101457.0,90.6893,90.7274,90.6133,90.6133,101457.0
2016-07-29 15:20:00,95.36,95.37,95.17,95.19,115565.0,90.6228,90.6323,90.4423,90.4613,115565.0
2016-07-29 15:30:00,95.2,95.22,95.12,95.14,199842.0,90.4708,90.4898,90.3947,90.4137,199842.0
2016-07-29 15:40:00,95.14,95.39,95.14,95.39,159712.0,90.4137,90.6513,90.4137,90.6513,159712.0
2016-07-29 15:50:00,95.38,95.41,95.24,95.25,444929.0,90.6418,90.6703,90.5088,90.5183,444929.0
2016-08-01 09:30:00,95.23,95.47,94.57,94.58,142967.0,90.4993,90.7274,89.8721,89.8816,142967.0
2016-08-01 09:40:00,94.59,94.79,94.5,94.77,90748.0,89.8911,90.0811,89.8055,90.0621,90748.0
2016-08-01 09:50:00,94.77,94.92,94.68,94.92,81216.0,90.0621,90.2047,89.9766,90.2047,81216.0
2016-08-01 10:00:00,94.9,94.92,94.73,94.82,79336.0,90.1857,90.2047,90.0241,90.1096,79336.0
2016-08-01 10:10:00,94.81,94.87,94.6,94.8,55550.0,90.1001,90.1572,89.9006,90.0906,55550.0
2016-08-01 10:20:00,94.79,94.8,94.58,94.69,85529.0,90.0811,90.0906,89.8816,89.9861,85529.0
2016-08-01 10:30:00,94.69,94.7,94.48,94.48,81399.0,89.9861,89.9956,89.7865,89.7865,81399.0
2016-08-01 10:40:00,94.5,94.83,94.49,94.83,39471.0,89.8055,90.1191,89.796,90.1191,39471.0
2016-08-01 10:50:00,94.84,95.1,94.82,95.09,84850.0,90.1286,90.3757,90.1096,90.3662,84850.0
2016-08-01 11:00:00,95.08,95.14,94.96,95.11,53058.0,90.3567,90.4137,90.2427,90.3852,53058.0
2016-08-01 11:10:00,95.12,95.15,95.06,95.08,59541.0,90.3947,90.4232,90.3377,90.3567,59541.0
2016-08-01 11:20:00,95.07,95.14,94.98,95.02,46957.0,90.3472,90.4137,90.2617,90.2997,46957.0
2016-08-01 11:30:00,95.03,95.09,94.97,95.01,60890.0,90.3092,90.3662,90.2522,90.2902,60890.0
2016-08-01 11:40:00,95.02,95.05,94.95,94.95,49661.0,90.2997,90.3282,90.2332,90.2332,49661.0
2016-08-01 11:50:00,94.95,94.96,94.83,94.87,66491.0,90.2332,90.2427,90.1191,90.1572,66491.0
2016-08-01 12:00:00,94.86,94.9,94.72,94.73,57848.0,90.1477,90.1857,90.0146,90.0241,57848.0
2016-08-01 12:10:00,94.72,94.73,94.51,94.62,61665.0,90.0146,90.0241,89.815,89.9196,61665.0
2016-08-01 12:20:00,94.62,94.62,94.45,94.54,61798.0,89.9196,89.9196,89.758,89.8436,61798.0
2016-08-01 12:30:00,94.54,94.76,94.54,94.74,40074.0,89.8436,90.0526,89.8436,90.0336,40074.0
2016-08-01 12:40:00,94.74,94.75,94.61,94.64,36400.0,90.0336,90.0431,89.9101,89.9386,36400.0
2016-08-01 12:50:00,94.64,94.68,94.59,94.63,37628.0,89.9386,89.9766,89.8911,89.9291,37628.0
2016-08-01 13:00:00,94.62,94.78,94.61,94.76,59414.0,89.9196,90.0716,89.9101,90.0526,59414.0
2016-08-01 13:10:00,94.76,94.84,94.74,94.81,44283.0,90.0526,90.1286,90.0336,90.1001,44283.0
2016-08-01 13:20:00,94.8,94.9,94.78,94.82,46016.0,90.0906,90.1857,90.0716,90.1096,46016.0
2016-08-01 13:30:00,94.81,94.93,94.79,94.87,53412.0,90.1001,90.2142,90.0811,90.1572,53412.0
2016-08-01 13:40:00,94.88,94.91,94.77,94.78,74578.0,90.1667,90.1952,90.0621,90.0716,74578.0
2016-08-01 13:50:00,94.77,94.91,94.68,94.9,61780.0,90.0621,90.1952,89.9766,90.1857,61780.0
2016-08-01 14:00:00,94.9,94.98,94.88,94.88,53053.0,90.1857,90.2617,90.1667,90.1667,53053.0
2016-08-01 14:10:00,94.89,94.99,94.77,94.96,87555.0,90.1762,90.2712,90.0621,90.2427,87555.0
2016-08-01 14:20:00,94.96,95.05,94.87,94.89,63133.0,90.2427,90.3282,90.1572,90.1762,63133.0
2016-08-01 14:30:00,94.9,94.99,94.89,94.94,43603.0,90.1857,90.2712,90.1762,90.2237,43603.0
2016-08-01 14:40:00,94.94,94.97,94.86,94.92,65630.0,90.2237,90.2522,90.1477,90.2047,65630.0
2016-08-01 14:50:00,94.92,94.97,94.83,94.97,53691.0,90.2047,90.2522,90.1191,90.2522,53691.0
2016-08-01 15:00:00,94.96,95.0,94.93,94.95,68627.0,90.2427,90.2807,90.2142,90.2332,68627.0
2016-08-01 15:10:00,94.95,95.07,94.86,94.89,66182.0,90.2332,90.3472,90.1477,90.1762,66182.0
2016-08-01 15:20:00,94.9,94.9,94.78,94.8,65876.0,90.1857,90.1857,90.0716,90.0906,65876.0
2016-08-01 15:30:00,94.8,94.93,94.8,94.93,104294.0,90.0906,90.2142,90.0906,90.2142,104294.0
2016-08-01 15:40:00,94.93,95.05,94.86,94.96,187889.0,90.2142,90.3282,90.1477,90.2427,187889.0
2016-08-01 15:50:00,94.96,95.06,94.89,95.06,249303.0,90.2427,90.3377,90.1762,90.3377,249303.0
2016-08-02 09:30:00,95.03,95.19,94.5,95.08,140493.0,90.3092,90.4613,89.8055,90.3567,140493.0
2016-08-02 09:40:00,95.08,95.08,94.87,95.05,95236.0,90.3567,90.3567,90.1572,90.3282,95236.0
2016-08-02 09:50:00,95.03,95.14,94.98,95.09,84862.0,90.3092,90.4137,90.2617,90.3662,84862.0
2016-08-02 10:00:00,95.1,95.19,94.97,95.02,86766.0,90.3757,90.4613,90.2522,90.2997,86766.0
2016-08-02 10:10:00,95.02,95.03,94.83,94.83,47957.0,90.2997,90.3092,90.1191,90.1191,47957.0
2016-08-02 10:20:00,94.84,95.01,94.81,95.01,74448.0,90.1286,90.2902,90.1001,90.2902,74448.0
2016-08-02 10:30:00,95.01,95.07,94.95,95.06,76928.0,90.2902,90.3472,90.2332,90.3377,76928.0
2016-08-02 10:40:00,95.06,95.07,94.85,94.94,78748.0,90.3377,90.3472,90.1382,90.2237,78748.0
2016-08-02 10:50:00,94.93,95.0,94.87,94.87,100673.0,90.2142,90.2807,90.1572,90.1572,100673.0
2016-08-02 11:00:00,94.87,94.88,94.74,94.86,64426.0,90.1572,90.1667,90.0336,90.1477,64426.0
2016-08-02 11:10:00,94.87,95.05,94.83,95.0,92915.0,90.1572,90.3282,90.1191,90.2807,92915.0
2016-08-02 11:20:00,95.0,95.15,94.92,95.15,58102.0,90.2807,90.4232,90.2047,90.4232,58102.0
2016-08-02 11:30:00,95.15,95.15,95.08,95.14,87829.0,90.4232,90.4232,90.3567,90.4137,87829.0
2016-08-02 11:40:00,95.14,95.27,95.11,95.26,49239.0,90.4137,90.5373,90.3852,90.5278,49239.0
2016-08-02 11:50:00,95.26,95.27,95.17,95.22,45472.0,90.5278,90.5373,90.4423,90.4898,45472.0
2016-08-02 12:00:00,95.22,95.28,95.05,95.15,74818.0,90.4898,90.5468,90.3282,90.4232,74818.0
2016-08-02 12:10:00,95.16,95.22,95.14,95.18,52996.0,90.4328,90.4898,90.4137,90.4518,52996.0
2016-08-02 12:20:00,95.18,95.24,95.13,95.14,46369.0,90.4518,90.5088,90.4042,90.4137,46369.0
2016-08-02 12:30:00,95.13,95.14,95.04,95.05,59458.0,90.4042,90.4137,90.3187,90.3282,59458.0
2016-08-02 12:40:00,95.06,95.12,95.01,95.09,39964.0,90.3377,90.3947,90.2902,90.3662,39964.0
2016-08-02 12:50:00,95.08,95.12,95.0,95.04,68770.0,90.3567,90.3947,90.2807,90.3187,68770.0
2016-08-02 13:00:00,95.03,95.05,94.94,94.95,76069.0,90.3092,90.3282,90.2237,90.2332,76069.0
2016-08-02 13:10:00,94.94,94.99,94.91,94.98,68618.0,90.2237,90.2712,90.1952,90.2617,68618.0
2016-08-02 13:20:00,94.98,95.16,94.97,95.16,55649.0,90.2617,90.4328,90.2522,90.4328,55649.0
2016-08-02 13:30:00,95.17,95.17,95.06,95.09,59182.0,90.4423,90.4423,90.3377,90.3662,59182.0
2016-08-02 13:40:00,95.08,95.16,95.0,95.15,56498.0,90.3567,90.4328,90.2807,90.4232,56498.0
2016-08-02 13:50:00,95.15,95.19,95.02,95.05,66361.0,90.4232,90.4613,90.2997,90.3282,66361.0
2016-08-02 14:00:00,95.04,95.23,95.03,95.21,59135.0,90.3187,90.4993,90.3092,90.4803,59135.0
2016-08-02 14:10:00,95.21,95.25,95.18,95.2,55771.0,90.4803,90.5183,90.4518,90.4708,55771.0
2016-08-02 14:20:00,95.2,95.32,95.17,95.25,56376.0,90.4708,90.5848,90.4423,90.5183,56376.0
2016-08-02 14:30:00,95.25,95.25,95.15,95.15,52716.0,90.5183,90.5183,90.4232,90.4232,52716.0
2016-08-02 14:40:00,95.15,95.31,95.14,95.3,63291.0,90.4232,90.5753,90.4137,90.5658,63291.0
2016-08-02 14:50:00,95.31,95.32,95.23,95.28,74709.0,90.5753,90.5848,90.4993,90.5468,74709.0
2016-08-02 15:00:00,95.29,95.37,95.28,95.36,74652.0,90.5563,90.6323,90.5468,90.6228,74652.0
2016-08-02 15:10:00,95.36,95.36,95.2,95.22,74541.0,90.6228,90.6228,90.4708,90.4898,74541.0
2016-08-02 15:20:00,95.22,95.3,95.21,95.26,66327.0,90.4898,90.5658,90.4803,90.5278,66327.0
2016-08-02 15:30:00,95.26,95.34,95.23,95.33,85002.0,90.5278,90.6038,90.4993,90.5943,85002.0
2016-08-02 15:40:00,95.34,95.39,95.22,95.31,130767.0,90.6038,90.6513,90.4898,90.5753,130767.0
2016-08-02 15:50:00,95.31,95.34,95.24,95.26,242850.0,90.5753,90.6038,90.5088,90.5278,242850.0
2016-08-03 09:30:00,95.07,95.34,95.07,95.25,96406.0,90.3472,90.6038,90.3472,90.5183,96406.0
2016-08-03 09:40:00,95.25,95.45,95.25,95.37,41814.0,90.5183,90.7083,90.5183,90.6323,41814.0
2016-08-03 09:50:00,95.35,95.39,95.23,95.34,50308.0,90.6133,90.6513,90.4993,90.6038,50308.0
2016-08-03 10:00:00,95.35,95.39,95.24,95.26,54965.0,90.6133,90.6513,90.5088,90.5278,54965.0
2016-08-03 10:10:00,95.26,95.4,95.25,95.29,32944.0,90.5278,90.6608,90.5183,90.5563,32944.0
2016-08-03 10:20:00,95.28,95.32,95.25,95.28,32421.0,90.5468,90.5848,90.5183,90.5468,32421.0
2016-08-03 10:30:00,95.27,95.36,95.25,95.26,55533.0,90.5373,90.6228,90.5183,90.5278,55533.0
2016-08-03 10:40:00,95.28,95.32,95.19,95.21,37902.0,90.5468,90.5848,90.4613,90.4803,37902.0
2016-08-03 10:50:00,95.22,95.27,95.14,95.15,46222.0,90.4898,90.5373,90.4137,90.4232,46222.0
2016-08-03 11:00:00,95.15,95.17,95.08,95.12,52110.0,90.4232,90.4423,90.3567,90.3947,52110.0
2016-08-03 11:10:00,95.12,95.16,95.06,95.09,34623.0,90.3947,90.4328,90.3377,90.3662,34623.0
2016-08-03 11:20:00,95.09,95.17,95.03,95.04,36984.0,90.3662,90.4423,90.3092,90.3187,36984.0
2016-08-03 11:30:00,95.05,95.1,95.01,95.07,40726.0,90.3282,90.3757,90.2902,90.3472,40726.0
2016-08-03 11:40:00,95.07,95.07,94.98,95.03,40306.0,90.3472,90.3472,90.2617,90.3092,40306.0
2016-08-03 11:50:00,95.03,95.08,94.99,95.07,51966.0,90.3092,90.3567,90.2712,90.3472,51966.0
2016-08-03 12:00:00,95.07,95.08,94.92,94.93,46125.0,90.3472,90.3567,90.2047,90.2142,46125.0
2016-08-03 12:10:00,94.94,94.95,94.84,94.88,44954.0,90.2237,90.2332,90.1286,90.1667,44954.0
2016-08-03 12:20:00,94.88,94.89,94.79,94.81,37642.0,90.1667,90.1762,90.0811,90.1001,37642.0
2016-08-03 12:30:00,94.82,94.93,94.78,94.93,66056.0,90.1096,90.2142,90.0716,90.2142,66056.0
2016-08-03 12:40:00,94.93,94.95,94.88,94.9,50687.0,90.2142,90.2332,90.1667,90.1857,50687.0
2016-08-03 12:50:00,94.9,94.94,94.9,94.94,28942.0,90.1857,90.2237,90.1857,90.2237,28942.0
2016-08-03 13:00:00,94.94,95.0,94.91,94.94,53990.0,90.2237,90.2807,90.1952,90.2237,53990.0
2016-08-03 13:10:00,94.93,94.99,94.91,94.93,25186.0,90.2142,90.2712,90.1952,90.2142,25186.0
2016-08-03 13:20:00,94.94,95.0,94.93,94.97,33864.0,90.2237,90.2807,90.2142,90.2522,33864.0
2016-08-03 13:30:00,94.97,95.02,94.97,94.98,44227.0,90.2522,90.2997,90.2522,90.2617,44227.0
2016-08-03 13:40:00,94.97,95.0,94.92,94.95,37249.0,90.2522,90.2807,90.2047,90.2332,37249.0
2016-08-03 13:50:00,94.96,94.97,94.9,94.92,44117.0,90.2427,90.2522,90.1857,90.2047,44117.0
2016-08-03 14:00:00,94.92,95.02,94.91,95.02,42157.0,90.2047,90.2997,90.1952,90.2997,42157.0
2016-08-03 14:10:00,95.02,95.05,94.96,94.97,46978.0,90.2997,90.3282,90.2427,90.2522,46978.0
2016-08-03 14:20:00,94.97,95.06,94.96,95.0,38001.0,90.2522,90.3377,90.2427,90.2807,38001.0
2016-08-03 14:30:00,95.0,95.1,94.97,95.06,40312.0,90.2807,90.3757,90.2522,90.3377,40312.0
2016-08-03 14:40:00,95.06,95.08,95.0,95.03,26163.0,90.3377,90.3567,90.2807,90.3092,26163.0
2016-08-03 14:50:00,95.03,95.08,95.0,95.04,38296.0,90.3092,90.3567,90.2807,90.3187,38296.0
2016-08-03 15:00:00,95.04,95.06,94.96,95.0,74794.0,90.3187,90.3377,90.2427,90.2807,74794.0
2016-08-03 15:10:00,95.0,95.02,94.97,94.99,59746.0,90.2807,90.2997,90.2522,90.2712,59746.0
2016-08-03 15:20:00,94.99,95.04,94.97,95.02,69002.0,90.2712,90.3187,90.2522,90.2997,69002.0
2016-08-03 15:30:00,95.03,95.04,94.92,94.94,94659.0,90.3092,90.3187,90.2047,90.2237,94659.0
2016-08-03 15:40:00,94.94,94.95,94.86,94.91,109870.0,90.2237,90.2332,90.1477,90.1952,109870.0
2016-08-03 15:50:00,94.91,95.08,94.9,95.08,249350.0,90.1952,90.3567,90.1857,90.3567,249350.0
2016-08-04 09:30:00,95.09,95.47,94.8,95.46,80869.0,90.3662,90.7274,90.0906,90.7178,80869.0
2016-08-04 09:40:00,95.45,95.57,95.41,95.54,68265.0,90.7083,90.8224,90.6703,90.7939,68265.0
2016-08-04 09:50:00,95.55,95.56,95.23,95.25,46794.0,90.8034,90.8129,90.4993,90.5183,46794.0
2016-08-04 10:00:00,95.26,95.28,94.9,94.99,70512.0,90.5278,90.5468,90.1857,90.2712,70512.0
2016-08-04 10:10:00,94.99,95.15,94.95,95.1,43815.0,90.2712,90.4232,90.2332,90.3757,43815.0
2016-08-04 10:20:00,95.07,95.12,95.0,95.1,33157.0,90.3472,90.3947,90.2807,90.3757,33157.0
2016-08-04 10:30:00,95.1,95.37,95.03,95.37,73156.0,90.3757,90.6323,90.3092,90.6323,73156.0
2016-08-04 10:40:00,95.37,95.51,95.33,95.41,64948.0,90.6323,90.7654,90.5943,90.6703,64948.0
2016-08-04 10:50:00,95.4,95.68,95.38,95.64,49912.0,90.6608,90.9269,90.6418,90.8889,49912.0
2016-08-04 11:00:00,95.64,95.64,95.4,95.43,59366.0,90.8889,90.8889,90.6608,90.6893,59366.0
2016-08-04 11:10:00,95.43,95.45,95.29,95.41,54230.0,90.6893,90.7083,90.5563,90.6703,54230.0
2016-08-04 11:20:00,95.42,95.47,95.37,95.43,44522.0,90.6798,90.7274,90.6323,90.6893,44522.0
2016-08-04 11:30:00,95.43,95.56,95.39,95.44,70375.0,90.6893,90.8129,90.6513,90.6988,70375.0
2016-08-04 11:40:00,95.44,95.58,95.42,95.5,38098.0,90.6988,90.8319,90.6798,90.7559,38098.0
2016-08-04 11:50:00,95.49,95.7,95.48,95.65,45017.0,90.7464,90.9459,90.7369,90.8984,45017.0
2016-08-04 12:00:00,95.65,95.84,95.61,95.84,59390.0,90.8984,91.079,90.8604,91.079,59390.0
2016-08-04 12:10:00,95.84,95.84,95.72,95.74,51985.0,91.079,91.079,90.9649,90.9839,51985.0
2016-08-04 12:20:00,95.75,95.8,95.74,95.8,48448.0,90.9934,91.041,90.9839,91.041,48448.0
2016-08-04 12:30:00,95.79,95.8,95.71,95.76,79108.0,91.0315,91.041,90.9554,91.0029,79108.0
2016-08-04 12:40:00,95.76,95.89,95.72,95.89,61931.0,91.0029,91.1265,90.9649,91.1265,61931.0
2016-08-04 12:50:00,95.89,95.91,95.78,95.8,48619.0,91.1265,91.1455,91.022,91.041,48619.0
2016-08-04 13:00:00,95.8,95.81,95.68,95.69,42154.0,91.041,91.0505,90.9269,90.9364,42154.0
2016-08-04 13:10:00,95.7,95.74,95.66,95.73,29349.0,90.9459,90.9839,90.9079,90.9744,29349.0
2016-08-04 13:20:00,95.73,95.78,95.66,95.77,44301.0,90.9744,91.022,90.9079,91.0124,44301.0
2016-08-04 13:30:00,95.77,95.77,95.71,95.77,29935.0,91.0124,91.0124,90.9554,91.0124,29935.0
2016-08-04 13:40:00,95.78,95.82,95.72,95.77,32596.0,91.022,91.06,90.9649,91.0124,32596.0
2016-08-04 13:50:00,95.77,95.83,95.74,95.83,38568.0,91.0124,91.0695,90.9839,91.0695,38568.0
2016-08-04 14:00:00,95.82,95.9,95.8,95.88,59704.0,91.06,91.136,91.041,91.117,59704.0
2016-08-04 14:10:00,95.89,95.89,95.73,95.78,35527.0,91.1265,91.1265,90.9744,91.022,35527.0
2016-08-04 14:20:00,95.78,95.85,95.77,95.84,61169.0,91.022,91.0885,91.0124,91.079,61169.0
2016-08-04 14:30:00,95.84,95.84,95.75,95.81,43486.0,91.079,91.079,90.9934,91.0505,43486.0
2016-08-04 14:40:00,95.8,95.88,95.79,95.85,49126.0,91.041,91.117,91.0315,91.0885,49126.0
2016-08-04 14:50:00,95.86,95.92,95.84,95.91,46446.0,91.098,91.155,91.079,91.1455,46446.0
2016-08-04 15:00:00,95.92,95.93,95.86,95.92,73204.0,91.155,91.1645,91.098,91.155,73204.0
2016-08-04 15:10:00,95.91,95.98,95.89,95.94,78152.0,91.1455,91.212,91.1265,91.174,78152.0
2016-08-04 15:20:00,95.94,95.98,95.87,95.93,80618.0,91.174,91.212,91.1075,91.1645,80618.0
2016-08-04 15:30:00,95.93,96.0,95.93,96.0,92231.0,91.1645,91.231,91.1645,91.231,92231.0
2016-08-04 15:40:00,96.0,96.05,95.99,96.03,151891.0,91.231,91.2785,91.2215,91.2595,151891.0
2016-08-04 15:50:00,96.03,96.04,95.9,95.92,247307.0,91.2595,91.269,91.136,91.155,247307.0
2016-08-05 09:30:00,96.29,96.6,96.09,96.46,95607.0,91.5066,91.8012,91.3166,91.6682,95607.0
2016-08-05 09:40:00,96.52,96.82,96.41,96.81,72779.0,91.7252,92.0103,91.6207,92.0008,72779.0
2016-08-05 09:50:00,96.79,96.83,96.69,96.8,57732.0,91.9818,92.0198,91.8867,91.9913,57732.0
2016-08-05 10:00:00,96.81,96.85,96.71,96.78,66493.0,92.0008,92.0388,91.9058,91.9723,66493.0
2016-08-05 10:10:00,96.75,96.79,96.63,96.7,39906.0,91.9438,91.9818,91.8297,91.8962,39906.0
2016-08-05 10:20:00,96.71,96.81,96.7,96.81,44773.0,91.9058,92.0008,91.8962,92.0008,44773.0
2016-08-05 10:30:00,96.81,96.81,96.62,96.7,42013.0,92.0008,92.0008,91.8202,91.8962,42013.0
2016-08-05 10:40:00,96.7,96.71,96.55,96.59,46985.0,91.8962,91.9058,91.7537,91.7917,46985.0
2016-08-05 10:50:00,96.58,96.7,96.58,96.7,31528.0,91.7822,91.8962,91.7822,91.8962,31528.0
2016-08-05 11:00:00,96.7,96.82,96.7,96.7,55781.0,91.8962,92.0103,91.8962,91.8962,55781.0
2016-08-05 11:10:00,96.7,96.75,96.64,96.66,43893.0,91.8962,91.9438,91.8392,91.8582,43893.0
2016-08-05 11:20:00,96.65,96.7,96.62,96.65,42409.0,91.8487,91.8962,91.8202,91.8487,42409.0
2016-08-05 11:30:00,96.66,96.72,96.65,96.67,31659.0,91.8582,91.9153,91.8487,91.8677,31659.0
2016-08-05 11:40:00,96.67,96.68,96.58,96.65,37058.0,91.8677,91.8772,91.7822,91.8487,37058.0
2016-08-05 11:50:00,96.64,96.65,96.5,96.52,23133.0,91.8392,91.8487,91.7062,91.7252,23133.0
2016-08-05 12:00:00,96.52,96.54,96.46,96.5,53787.0,91.7252,91.7442,91.6682,91.7062,53787.0
2016-08-05 12:10:00,96.49,96.54,96.49,96.52,29126.0,91.6967,91.7442,91.6967,91.7252,29126.0
2016-08-05 12:20:00,96.51,96.52,96.44,96.51,28756.0,91.7157,91.7252,91.6492,91.7157,28756.0
2016-08-05 12:30:00,96.51,96.52,96.43,96.48,41657.0,91.7157,91.7252,91.6397,91.6872,41657.0
2016-08-05 12:40:00,96.5,96.52,96.45,96.48,62881.0,91.7062,91.7252,91.6587,91.6872,62881.0
2016-08-05 12:50:00,96.47,96.48,96.39,96.43,42240.0,91.6777,91.6872,91.6016,91.6397,42240.0
2016-08-05 13:00:00,96.43,96.49,96.42,96.46,35435.0,91.6397,91.6967,91.6302,91.6682,35435.0
2016-08-05 13:10:00,96.47,96.53,96.47,96.51,22775.0,91.6777,91.7347,91.6777,91.7157,22775.0
2016-08-05 13:20:00,96.52,96.54,96.46,96.54,27825.0,91.7252,91.7442,91.6682,91.7442,27825.0
2016-08-05 13:30:00,96.54,96.61,96.54,96.61,28242.0,91.7442,91.8107,91.7442,91.8107,28242.0
2016-08-05 13:40:00,96.61,96.69,96.61,96.64,25368.0,91.8107,91.8867,91.8107,91.8392,25368.0
2016-08-05 13:50:00,96.64,96.7,96.63,96.7,22456.0,91.8392,91.8962,91.8297,91.8962,22456.0
2016-08-05 14:00:00,96.7,96.76,96.69,96.76,39599.0,91.8962,91.9533,91.8867,91.9533,39599.0
2016-08-05 14:10:00,96.76,96.77,96.67,96.68,31134.0,91.9533,91.9628,91.8677,91.8772,31134.0
2016-08-05 14:20:00,96.68,96.7,96.61,96.63,23304.0,91.8772,91.8962,91.8107,91.8297,23304.0
2016-08-05 14:30:00,96.62,96.7,96.62,96.69,28001.0,91.8202,91.8962,91.8202,91.8867,28001.0
2016-08-05 14:40:00,96.69,96.69,96.61,96.64,37356.0,91.8867,91.8867,91.8107,91.8392,37356.0
2016-08-05 14:50:00,96.64,96.72,96.64,96.7,40628.0,91.8392,91.9153,91.8392,91.8962,40628.0
2016-08-05 15:00:00,96.71,96.83,96.7,96.83,58790.0,91.9058,92.0198,91.8962,92.0198,58790.0
2016-08-05 15:10:00,96.83,96.91,96.82,96.91,55237.0,92.0198,92.0958,92.0103,92.0958,55237.0
2016-08-05 15:20:00,96.91,96.94,96.82,96.94,47828.0,92.0958,92.1243,92.0103,92.1243,47828.0
2016-08-05 15:30:00,96.94,96.94,96.82,96.87,62051.0,92.1243,92.1243,92.0103,92.0578,62051.0
2016-08-05 15:40:00,96.87,96.91,96.79,96.8,91874.0,92.0578,92.0958,91.9818,91.9913,91874.0
2016-08-05 15:50:00,96.81,96.87,96.8,96.85,189440.0,92.0008,92.0578,91.9913,92.0388,189440.0
2016-08-08 09:30:00,97.0,97.09,96.74,96.95,146806.0,92.1813,92.2669,91.9343,92.1338,146806.0
2016-08-08 09:40:00,96.96,97.1,96.77,96.8,72805.0,92.1433,92.2764,91.9628,91.9913,72805.0
2016-08-08 09:50:00,96.8,96.86,96.69,96.7,61770.0,91.9913,92.0483,91.8867,91.8962,61770.0
2016-08-08 10:00:00,96.7,96.81,96.67,96.77,60992.0,91.8962,92.0008,91.8677,91.9628,60992.0
2016-08-08 10:10:00,96.77,96.81,96.73,96.73,74605.0,91.9628,92.0008,91.9248,91.9248,74605.0
2016-08-08 10:20:00,96.73,96.76,96.63,96.74,70050.0,91.9248,91.9533,91.8297,91.9343,70050.0
2016-08-08 10:30:00,96.75,96.85,96.71,96.82,81319.0,91.9438,92.0388,91.9058,92.0103,81319.0
2016-08-08 10:40:00,96.83,96.87,96.74,96.75,43191.0,92.0198,92.0578,91.9343,91.9438,43191.0
2016-08-08 10:50:00,96.76,96.76,96.68,96.73,53027.0,91.9533,91.9533,91.8772,91.9248,53027.0
2016-08-08 11:00:00,96.72,96.79,96.66,96.78,98426.0,91.9153,91.9818,91.8582,91.9723,98426.0
2016-08-08 11:10:00,96.78,96.8,96.72,96.75,47439.0,91.9723,91.9913,91.9153,91.9438,47439.0
2016-08-08 11:20:00,96.75,96.86,96.73,96.82,58347.0,91.9438,92.0483,91.9248,92.0103,58347.0
2016-08-08 11:30:00,96.82,96.91,96.8,96.85,61173.0,92.0103,92.0958,91.9913,92.0388,61173.0
2016-08-08 11:40:00,96.86,96.98,96.84,96.94,107918.0,92.0483,92.1623,92.0293,92.1243,107918.0
2016-08-08 11:50:00,96.94,97.07,96.94,97.06,74058.0,92.1243,92.2479,92.1243,92.2384,74058.0
2016-08-08 12:00:00,97.05,97.06,97.01,97.05,63567.0,92.2289,92.2384,92.1908,92.2289,63567.0
2016-08-08 12:10:00,97.05,97.09,97.05,97.08,53937.0,92.2289,92.2669,92.2289,92.2574,53937.0
2016-08-08 12:20:00,97.08,97.1,97.01,97.03,50286.0,92.2574,92.2764,92.1908,92.2099,50286.0
2016-08-08 12:30:00,97.02,97.06,97.0,97.04,36849.0,92.2004,92.2384,92.1813,92.2194,36849.0
2016-08-08 12:40:00,97.03,97.04,96.9,96.95,36686.0,92.2099,92.2194,92.0863,92.1338,36686.0
2016-08-08 12:50:00,96.95,96.95,96.88,96.91,27841.0,92.1338,92.1338,92.0673,92.0958,27841.0
2016-08-08 13:00:00,96.92,96.92,96.83,96.86,22537.0,92.1053,92.1053,92.0198,92.0483,22537.0
2016-08-08 13:10:00,96.87,96.96,96.83,96.94,31194.0,92.0578,92.1433,92.0198,92.1243,31194.0
2016-08-08 13:20:00,96.95,97.01,96.91,97.0,37889.0,92.1338,92.1908,92.0958,92.1813,37889.0
2016-08-08 13:30:00,97.0,97.0,96.85,96.9,63192.0,92.1813,92.1813,92.0388,92.0863,63192.0
2016-08-08 13:40:00,96.91,96.91,96.81,96.84,49647.0,92.0958,92.0958,92.0008,92.0293,49647.0
2016-08-08 13:50:00,96.84,96.84,96.79,96.83,30815.0,92.0293,92.0293,91.9818,92.0198,30815.0
2016-08-08 14:00:00,96.82,96.83,96.77,96.81,48925.0,92.0103,92.0198,91.9628,92.0008,48925.0
2016-08-08 14:10:00,96.8,96.82,96.73,96.75,51242.0,91.9913,92.0103,91.9248,91.9438,51242.0
2016-08-08 14:20:00,96.75,96.75,96.65,96.71,44252.0,91.9438,91.9438,91.8487,91.9058,44252.0
2016-08-08 14:30:00,96.71,96.79,96.7,96.76,40548.0,91.9058,91.9818,91.8962,91.9533,40548.0
2016-08-08 14:40:00,96.76,96.86,96.75,96.86,32953.0,91.9533,92.0483,91.9438,92.0483,32953.0
2016-08-08 14:50:00,96.86,96.86,96.79,96.81,54322.0,92.0483,92.0483,91.9818,92.0008,54322.0
2016-08-08 15:00:00,96.8,96.84,96.73,96.8,91060.0,91.9913,92.0293,91.9248,91.9913,91060.0
2016-08-08 15:10:00,96.8,96.82,96.78,96.78,53410.0,91.9913,92.0103,91.9723,91.9723,53410.0
2016-08-08 15:20:00,96.78,96.78,96.74,96.76,36382.0,91.9723,91.9723,91.9343,91.9533,36382.0
2016-08-08 15:30:00,96.76,96.8,96.75,96.76,61686.0,91.9533,91.9913,91.9438,91.9533,61686.0
2016-08-08 15:40:00,96.76,96.79,96.75,96.79,70983.0,91.9533,91.9818,91.9438,91.9818,70983.0
2016-08-08 15:50:00,96.79,96.81,96.73,96.79,133056.0,91.9818,92.0008,91.9248,91.9818,133056.0
2016-08-09 09:30:00,96.63,97.01,96.63,97.0,88157.0,91.8297,92.1908,91.8297,92.1813,88157.0
2016-08-09 09:40:00,97.01,97.06,96.88,97.05,34310.0,92.1908,92.2384,92.0673,92.2289,34310.0
2016-08-09 09:50:00,97.06,97.14,97.01,97.09,41551.0,92.2384,92.3144,92.1908,92.2669,41551.0
2016-08-09 10:00:00,97.09,97.09,96.89,96.95,39237.0,92.2669,92.2669,92.0768,92.1338,39237.0
2016-08-09 10:10:00,96.96,97.11,96.93,97.1,40891.0,92.1433,92.2859,92.1148,92.2764,40891.0
2016-08-09 10:20:00,97.1,97.11,96.98,97.01,44814.0,92.2764,92.2859,92.1623,92.1908,44814.0
2016-08-09 10:30:00,97.01,97.01,96.94,96.96,29699.0,92.1908,92.1908,92.1243,92.1433,29699.0
2016-08-09 10:40:00,96.95,97.01,96.91,96.93,41201.0,92.1338,92.1908,92.0958,92.1148,41201.0
2016-08-09 10:50:00,96.93,96.94,96.79,96.83,39412.0,92.1148,92.1243,91.9818,92.0198,39412.0
2016-08-09 11:00:00,96.83,96.94,96.83,96.84,32701.0,92.0198,92.1243,92.0198,92.0293,32701.0
2016-08-09 11:10:00,96.84,96.95,96.83,96.95,33474.0,92.0293,92.1338,92.0198,92.1338,33474.0
2016-08-09 11:20:00,96.94,96.97,96.9,96.94,29736.0,92.1243,92.1528,92.0863,92.1243,29736.0
2016-08-09 11:30:00,96.95,96.95,96.86,96.9,38764.0,92.1338,92.1338,92.0483,92.0863,38764.0
2016-08-09 11:40:00,96.91,96.93,96.88,96.9,34195.0,92.0958,92.1148,92.0673,92.0863,34195.0
2016-08-09 11:50:00,96.89,96.94,96.88,96.9,24187.0,92.0768,92.1243,92.0673,92.0863,24187.0
2016-08-09 12:00:00,96.91,96.95,96.88,96.94,26626.0,92.0958,92.1338,92.0673,92.1243,26626.0
2016-08-09 12:10:00,96.94,96.94,96.79,96.8,20019.0,92.1243,92.1243,91.9818,91.9913,20019.0
2016-08-09 12:20:00,96.8,96.8,96.67,96.68,20573.0,91.9913,91.9913,91.8677,91.8772,20573.0
2016-08-09 12:30:00,96.69,96.7,96.61,96.66,19256.0,91.8867,91.8962,91.8107,91.8582,19256.0
2016-08-09 12:40:00,96.66,96.73,96.65,96.72,25780.0,91.8582,91.9248,91.8487,91.9153,25780.0
2016-08-09 12:50:00,96.7,96.73,96.69,96.71,15281.0,91.8962,91.9248,91.8867,91.9058,15281.0
2016-08-09 13:00:00,96.71,96.78,96.7,96.7,25844.0,91.9058,91.9723,91.8962,91.8962,25844.0
2016-08-09 13:10:00,96.71,96.78,96.69,96.78,17641.0,91.9058,91.9723,91.8867,91.9723,17641.0
2016-08-09 13:20:00,96.79,96.8,96.69,96.71,15618.0,91.9818,91.9913,91.8867,91.9058,15618.0
2016-08-09 13:30:00,96.72,96.78,96.72,96.74,20132.0,91.9153,91.9723,91.9153,91.9343,20132.0
2016-08-09 13:40:00,96.74,96.74,96.68,96.72,14774.0,91.9343,91.9343,91.8772,91.9153,14774.0
2016-08-09 13:50:00,96.72,96.73,96.67,96.7,19410.0,91.9153,91.9248,91.8677,91.8962,19410.0
2016-08-09 14:00:00,96.69,96.73,96.64,96.68,17615.0,91.8867,91.9248,91.8392,91.8772,17615.0
2016-08-09 14:10:00,96.69,96.76,96.66,96.75,40069.0,91.8867,91.9533,91.8582,91.9438,40069.0
2016-08-09 14:20:00,96.75,96.77,96.66,96.66,31587.0,91.9438,91.9628,91.8582,91.8582,31587.0
2016-08-09 14:30:00,96.65,96.75,96.55,96.72,109095.0,91.8487,91.9438,91.7537,91.9153,109095.0
2016-08-09 14:40:00,96.71,96.72,96.66,96.7,35075.0,91.9058,91.9153,91.8582,91.8962,35075.0
2016-08-09 14:50:00,96.69,96.75,96.69,96.72,33232.0,91.8867,91.9438,91.8867,91.9153,33232.0
2016-08-09 15:00:00,96.73,96.74,96.66,96.7,47306.0,91.9248,91.9343,91.8582,91.8962,47306.0
2016-08-09 15:10:00,96.68,96.74,96.61,96.62,52853.0,91.8772,91.9343,91.8107,91.8202,52853.0
2016-08-09 15:20:00,96.62,96.66,96.6,96.65,50451.0,91.8202,91.8582,91.8012,91.8487,50451.0
2016-08-09 15:30:00,96.65,96.7,96.63,96.69,56506.0,91.8487,91.8962,91.8297,91.8867,56506.0
2016-08-09 15:40:00,96.69,96.71,96.61,96.68,56542.0,91.8867,91.9058,91.8107,91.8772,56542.0
2016-08-09 15:50:00,96.68,96.71,96.61,96.69,152676.0,91.8772,91.9058,91.8107,91.8867,152676.0
2016-08-10 09:30:00,96.72,96.8,96.56,96.76,104276.0,91.9153,91.9913,91.7632,91.9533,104276.0
2016-08-10 09:40:00,96.76,96.78,96.61,96.64,66288.0,91.9533,91.9723,91.8107,91.8392,66288.0
2016-08-10 09:50:00,96.64,96.73,96.56,96.59,50129.0,91.8392,91.9248,91.7632,91.7917,50129.0
2016-08-10 10:00:00,96.58,96.68,96.57,96.67,45932.0,91.7822,91.8772,91.7727,91.8677,45932.0
2016-08-10 10:10:00,96.68,96.72,96.63,96.71,26867.0,91.8772,91.9153,91.8297,91.9058,26867.0
2016-08-10 10:20:00,96.71,96.82,96.7,96.76,61207.0,91.9058,92.0103,91.8962,91.9533,61207.0
2016-08-10 10:30:00,96.76,96.76,96.66,96.66,34201.0,91.9533,91.9533,91.8582,91.8582,34201.0
2016-08-10 10:40:00,96.67,96.67,96.56,96.57,23105.0,91.8677,91.8677,91.7632,91.7727,23105.0
2016-08-10 10:50:00,96.58,96.6,96.5,96.52,37824.0,91.7822,91.8012,91.7062,91.7252,37824.0
2016-08-10 11:00:00,96.52,96.64,96.52,96.6,33835.0,91.7252,91.8392,91.7252,91.8012,33835.0
2016-08-10 11:10:00,96.6,96.6,96.4,96.42,26814.0,91.8012,91.8012,91.6112,91.6302,26814.0
2016-08-10 11:20:00,96.43,96.47,96.37,96.39,26045.0,91.6397,91.6777,91.5826,91.6016,26045.0
2016-08-10 11:30:00,96.39,96.47,96.33,96.44,19488.0,91.6016,91.6777,91.5446,91.6492,19488.0
2016-08-10 11:40:00,96.44,96.44,96.4,96.43,18574.0,91.6492,91.6492,91.6112,91.6397,18574.0
2016-08-10 11:50:00,96.42,96.43,96.37,96.39,19394.0,91.6302,91.6397,91.5826,91.6016,19394.0
2016-08-10 12:00:00,96.39,96.52,96.38,96.49,29253.0,91.6016,91.7252,91.5921,91.6967,29253.0
2016-08-10 12:10:00,96.48,96.51,96.46,96.5,15110.0,91.6872,91.7157,91.6682,91.7062,15110.0
2016-08-10 12:20:00,96.51,96.54,96.48,96.5,14558.0,91.7157,91.7442,91.6872,91.7062,14558.0
2016-08-10 12:30:00,96.51,96.58,96.5,96.58,25708.0,91.7157,91.7822,91.7062,91.7822,25708.0
2016-08-10 12:40:00,96.57,96.63,96.56,96.58,30343.0,91.7727,91.8297,91.7632,91.7822,30343.0
2016-08-10 12:50:00,96.58,96.65,96.58,96.63,26372.0,91.7822,91.8487,91.7822,91.8297,26372.0
2016-08-10 13:00:00,96.64,96.66,96.53,96.54,27617.0,91.8392,91.8582,91.7347,91.7442,27617.0
2016-08-10 13:10:00,96.54,96.55,96.34,96.43,42307.0,91.7442,91.7537,91.5541,91.6397,42307.0
2016-08-10 13:20:00,96.43,96.49,96.41,96.48,14651.0,91.6397,91.6967,91.6207,91.6872,14651.0
2016-08-10 13:30:00,96.49,96.49,96.41,96.48,16575.0,91.6967,91.6967,91.6207,91.6872,16575.0
2016-08-10 13:40:00,96.49,96.51,96.42,96.42,48764.0,91.6967,91.7157,91.6302,91.6302,48764.0
2016-08-10 13:50:00,96.43,96.44,96.38,96.42,23145.0,91.6397,91.6492,91.5921,91.6302,23145.0
2016-08-10 14:00:00,96.43,96.51,96.33,96.35,34694.0,91.6397,91.7157,91.5446,91.5636,34694.0
2016-08-10 14:10:00,96.36,96.45,96.32,96.33,33904.0,91.5731,91.6587,91.5351,91.5446,33904.0
2016-08-10 14:20:00,96.34,96.38,96.28,96.36,25731.0,91.5541,91.5921,91.4971,91.5731,25731.0
2016-08-10 14:30:00,96.36,96.37,96.28,96.29,24531.0,91.5731,91.5826,91.4971,91.5066,24531.0
2016-08-10 14:40:00,96.28,96.34,96.28,96.34,21846.0,91.4971,91.5541,91.4971,91.5541,21846.0
2016-08-10 14:50:00,96.33,96.34,96.31,96.32,18029.0,91.5446,91.5541,91.5256,91.5351,18029.0
2016-08-10 15:00:00,96.33,96.39,96.32,96.39,42592.0,91.5446,91.6016,91.5351,91.6016,42592.0
2016-08-10 15:10:00,96.39,96.45,96.35,96.44,35657.0,91.6016,91.6587,91.5636,91.6492,35657.0
2016-08-10 15:20:00,96.44,96.49,96.38,96.39,45368.0,91.6492,91.6967,91.5921,91.6016,45368.0
2016-08-10 15:30:00,96.4,96.44,96.38,96.38,63720.0,91.6112,91.6492,91.5921,91.5921,63720.0
2016-08-10 15:40:00,96.39,96.42,96.25,96.28,107532.0,91.6016,91.6302,91.4686,91.4971,107532.0
2016-08-10 15:50:00,96.28,96.32,96.23,96.32,299149.0,91.4971,91.5351,91.4496,91.5351,299149.0
2016-08-11 09:30:00,96.5,96.77,96.49,96.65,117954.0,91.7062,91.9628,91.6967,91.8487,117954.0
2016-08-11 09:40:00,96.65,96.79,96.52,96.54,76286.0,91.8487,91.9818,91.7252,91.7442,76286.0
2016-08-11 09:50:00,96.55,96.62,96.45,96.46,53266.0,91.7537,91.8202,91.6587,91.6682,53266.0
2016-08-11 10:00:00,96.45,96.58,96.38,96.49,112246.0,91.6587,91.7822,91.5921,91.6967,112246.0
2016-08-11 10:10:00,96.5,96.51,96.41,96.41,56640.0,91.7062,91.7157,91.6207,91.6207,56640.0
2016-08-11 10:20:00,96.42,96.44,96.17,96.3,144128.0,91.6302,91.6492,91.3926,91.5161,144128.0
2016-08-11 10:30:00,96.3,96.41,96.29,96.38,84409.0,91.5161,91.6207,91.5066,91.5921,84409.0
2016-08-11 10:40:00,96.38,96.5,96.37,96.45,44292.0,91.5921,91.7062,91.5826,91.6587,44292.0
2016-08-11 10:50:00,96.46,96.46,96.34,96.42,37890.0,91.6682,91.6682,91.5541,91.6302,37890.0
2016-08-11 11:00:00,96.43,96.46,96.38,96.43,38278.0,91.6397,91.6682,91.5921,91.6397,38278.0
2016-08-11 11:10:00,96.42,96.44,96.32,96.42,76850.0,91.6302,91.6492,91.5351,91.6302,76850.0
2016-08-11 11:20:00,96.43,96.44,96.38,96.43,67845.0,91.6397,91.6492,91.5921,91.6397,67845.0
2016-08-11 11:30:00,96.43,96.47,96.37,96.42,65663.0,91.6397,91.6777,91.5826,91.6302,65663.0
2016-08-11 11:40:00,96.43,96.64,96.43,96.64,32657.0,91.6397,91.8392,91.6397,91.8392,32657.0
2016-08-11 11:50:00,96.64,96.71,96.59,96.65,31184.0,91.8392,91.9058,91.7917,91.8487,31184.0
2016-08-11 12:00:00,96.67,96.71,96.63,96.64,26764.0,91.8677,91.9058,91.8297,91.8392,26764.0
2016-08-11 12:10:00,96.63,96.64,96.54,96.6,22741.0,91.8297,91.8392,91.7442,91.8012,22741.0
2016-08-11 12:20:00,96.59,96.64,96.54,96.56,19486.0,91.7917,91.8392,91.7442,91.7632,19486.0
2016-08-11 12:30:00,96.57,96.6,96.54,96.57,27089.0,91.7727,91.8012,91.7442,91.7727,27089.0
2016-08-11 12:40:00,96.58,96.6,96.55,96.56,29585.0,91.7822,91.8012,91.7537,91.7632,29585.0
2016-08-11 12:50:00,96.57,96.6,96.56,96.58,37366.0,91.7727,91.8012,91.7632,91.7822,37366.0
2016-08-11 13:00:00,96.59,96.62,96.57,96.61,44240.0,91.7917,91.8202,91.7727,91.8107,44240.0
2016-08-11 13:10:00,96.61,96.61,96.55,96.6,37718.0,91.8107,91.8107,91.7537,91.8012,37718.0
2016-08-11 13:20:00,96.59,96.6,96.56,96.57,32596.0,91.7917,91.8012,91.7632,91.7727,32596.0
2016-08-11 13:30:00,96.58,96.7,96.57,96.68,31723.0,91.7822,91.8962,91.7727,91.8772,31723.0
2016-08-11 13:40:00,96.68,96.78,96.67,96.78,24679.0,91.8772,91.9723,91.8677,91.9723,24679.0
2016-08-11 13:50:00,96.78,96.84,96.78,96.8,31829.0,91.9723,92.0293,91.9723,91.9913,31829.0
2016-08-11 14:00:00,96.79,96.88,96.79,96.85,39702.0,91.9818,92.0673,91.9818,92.0388,39702.0
2016-08-11 14:10:00,96.85,96.92,96.85,96.88,31109.0,92.0388,92.1053,92.0388,92.0673,31109.0
2016-08-11 14:20:00,96.88,96.9,96.79,96.8,36399.0,92.0673,92.0863,91.9818,91.9913,36399.0
2016-08-11 14:30:00,96.8,96.8,96.73,96.75,39449.0,91.9913,91.9913,91.9248,91.9438,39449.0
2016-08-11 14:40:00,96.75,96.78,96.69,96.72,30509.0,91.9438,91.9723,91.8867,91.9153,30509.0
2016-08-11 14:50:00,96.72,96.76,96.6,96.65,58506.0,91.9153,91.9533,91.8012,91.8487,58506.0
2016-08-11 15:00:00,96.65,96.68,96.59,96.66,46313.0,91.8487,91.8772,91.7917,91.8582,46313.0
2016-08-11 15:10:00,96.67,96.7,96.65,96.66,43246.0,91.8677,91.8962,91.8487,91.8582,43246.0
2016-08-11 15:20:00,96.66,96.67,96.62,96.64,39712.0,91.8582,91.8677,91.8202,91.8392,39712.0
2016-08-11 15:30:00,96.63,96.69,96.59,96.59,85260.0,91.8297,91.8867,91.7917,91.7917,85260.0
2016-08-11 15:40:00,96.59,96.62,96.56,96.56,135557.0,91.7917,91.8202,91.7632,91.7632,135557.0
2016-08-11 15:50:00,96.57,96.62,96.51,96.54,183302.0,91.7727,91.8202,91.7157,91.7442,183302.0
2016-08-12 09:30:00,95.87,96.41,95.51,96.29,106612.0,91.1075,91.6207,90.7654,91.5066,106612.0
2016-08-12 09:40:00,96.28,96.37,96.12,96.28,88528.0,91.4971,91.5826,91.3451,91.4971,88528.0
2016-08-12 09:50:00,96.27,96.32,96.17,96.28,43760.0,91.4876,91.5351,91.3926,91.4971,43760.0
2016-08-12 10:00:00,96.28,96.4,96.23,96.32,36892.0,91.4971,91.6112,91.4496,91.5351,36892.0
2016-08-12 10:10:00,96.33,96.35,96.19,96.23,37826.0,91.5446,91.5636,91.4116,91.4496,37826.0
2016-08-12 10:20:00,96.23,96.23,96.0,96.06,55853.0,91.4496,91.4496,91.231,91.288,55853.0
2016-08-12 10:30:00,96.05,96.2,96.04,96.19,34626.0,91.2785,91.4211,91.269,91.4116,34626.0
2016-08-12 10:40:00,96.19,96.19,96.11,96.14,28313.0,91.4116,91.4116,91.3356,91.3641,28313.0
2016-08-12 10:50:00,96.14,96.16,96.1,96.11,25093.0,91.3641,91.3831,91.3261,91.3356,25093.0
2016-08-12 11:00:00,96.12,96.25,96.11,96.16,38572.0,91.3451,91.4686,91.3356,91.3831,38572.0
2016-08-12 11:10:00,96.17,96.17,96.13,96.15,24743.0,91.3926,91.3926,91.3546,91.3736,24743.0
2016-08-12 11:20:00,96.16,96.31,96.15,96.3,28286.0,91.3831,91.5256,91.3736,91.5161,28286.0
2016-08-12 11:30:00,96.3,96.31,96.22,96.23,16902.0,91.5161,91.5256,91.4401,91.4496,16902.0
2016-08-12 11:40:00,96.23,96.23,96.17,96.19,15371.0,91.4496,91.4496,91.3926,91.4116,15371.0
2016-08-12 11:50:00,96.18,96.25,96.17,96.25,18998.0,91.4021,91.4686,91.3926,91.4686,18998.0
2016-08-12 12:00:00,96.25,96.26,96.16,96.18,23221.0,91.4686,91.4781,91.3831,91.4021,23221.0
2016-08-12 12:10:00,96.18,96.2,96.13,96.18,22044.0,91.4021,91.4211,91.3546,91.4021,22044.0
2016-08-12 12:20:00,96.18,96.24,96.16,96.17,32619.0,91.4021,91.4591,91.3831,91.3926,32619.0
2016-08-12 12:30:00,96.17,96.2,96.14,96.19,21652.0,91.3926,91.4211,91.3641,91.4116,21652.0
2016-08-12 12:40:00,96.19,96.27,96.16,96.25,30520.0,91.4116,91.4876,91.3831,91.4686,30520.0
2016-08-12 12:50:00,96.25,96.26,96.2,96.2,21394.0,91.4686,91.4781,91.4211,91.4211,21394.0
2016-08-12 13:00:00,96.21,96.21,96.1,96.11,22388.0,91.4306,91.4306,91.3261,91.3356,22388.0
2016-08-12 13:10:00,96.11,96.2,96.1,96.2,12807.0,91.3356,91.4211,91.3261,91.4211,12807.0
2016-08-12 13:20:00,96.19,96.2,96.15,96.15,26163.0,91.4116,91.4211,91.3736,91.3736,26163.0
2016-08-12 13:30:00,96.14,96.15,96.11,96.12,15850.0,91.3641,91.3736,91.3356,91.3451,15850.0
2016-08-12 13:40:00,96.11,96.14,96.11,96.13,13721.0,91.3356,91.3641,91.3356,91.3546,13721.0
2016-08-12 13:50:00,96.12,96.18,96.11,96.16,36980.0,91.3451,91.4021,91.3356,91.3831,36980.0
2016-08-12 14:00:00,96.16,96.23,96.15,96.22,35035.0,91.3831,91.4496,91.3736,91.4401,35035.0
2016-08-12 14:10:00,96.23,96.27,96.2,96.23,28746.0,91.4496,91.4876,91.4211,91.4496,28746.0
2016-08-12 14:20:00,96.23,96.23,96.18,96.19,19172.0,91.4496,91.4496,91.4021,91.4116,19172.0
2016-08-12 14:30:00,96.19,96.19,96.15,96.15,42555.0,91.4116,91.4116,91.3736,91.3736,42555.0
2016-08-12 14:40:00,96.15,96.19,96.13,96.17,28772.0,91.3736,91.4116,91.3546,91.3926,28772.0
2016-08-12 14:50:00,96.17,96.17,96.14,96.16,27455.0,91.3926,91.3926,91.3641,91.3831,27455.0
2016-08-12 15:00:00,96.16,96.2,96.15,96.17,43556.0,91.3831,91.4211,91.3736,91.3926,43556.0
2016-08-12 15:10:00,96.18,96.19,96.15,96.15,34354.0,91.4021,91.4116,91.3736,91.3736,34354.0
2016-08-12 15:20:00,96.15,96.16,96.1,96.11,55578.0,91.3736,91.3831,91.3261,91.3356,55578.0
2016-08-12 15:30:00,96.11,96.2,96.1,96.2,96110.0,91.3356,91.4211,91.3261,91.4211,96110.0
2016-08-12 15:40:00,96.2,96.21,96.17,96.19,85159.0,91.4211,91.4306,91.3926,91.4116,85159.0
2016-08-12 15:50:00,96.19,96.19,96.11,96.12,195121.0,91.4116,91.4116,91.3356,91.3451,195121.0
2016-08-15 09:30:00,96.31,96.39,96.07,96.29,79858.0,91.5256,91.6016,91.2975,91.5066,79858.0
2016-08-15 09:40:00,96.32,96.38,96.2,96.36,71202.0,91.5351,91.5921,91.4211,91.5731,71202.0
2016-08-15 09:50:00,96.36,96.41,96.28,96.35,55133.0,91.5731,91.6207,91.4971,91.5636,55133.0
2016-08-15 10:00:00,96.35,96.4,96.23,96.26,42606.0,91.5636,91.6112,91.4496,91.4781,42606.0
2016-08-15 10:10:00,96.26,96.27,96.15,96.16,53968.0,91.4781,91.4876,91.3736,91.3831,53968.0
2016-08-15 10:20:00,96.15,96.3,96.15,96.28,46819.0,91.3736,91.5161,91.3736,91.4971,46819.0
2016-08-15 10:30:00,96.29,96.35,96.28,96.33,48368.0,91.5066,91.5636,91.4971,91.5446,48368.0
2016-08-15 10:40:00,96.34,96.39,96.3,96.35,57831.0,91.5541,91.6016,91.5161,91.5636,57831.0
2016-08-15 10:50:00,96.34,96.4,96.33,96.39,31057.0,91.5541,91.6112,91.5446,91.6016,31057.0
2016-08-15 11:00:00,96.38,96.4,96.29,96.33,45343.0,91.5921,91.6112,91.5066,91.5446,45343.0
2016-08-15 11:10:00,96.33,96.41,96.33,96.34,35656.0,91.5446,91.6207,91.5446,91.5541,35656.0
2016-08-15 11:20:00,96.34,96.39,96.32,96.38,23896.0,91.5541,91.6016,91.5351,91.5921,23896.0
2016-08-15 11:30:00,96.39,96.39,96.28,96.33,31762.0,91.6016,91.6016,91.4971,91.5446,31762.0
2016-08-15 11:40:00,96.32,96.34,96.26,96.33,35734.0,91.5351,91.5541,91.4781,91.5446,35734.0
2016-08-15 11:50:00,96.32,96.33,96.19,96.2,59713.0,91.5351,91.5446,91.4116,91.4211,59713.0
2016-08-15 12:00:00,96.2,96.33,96.2,96.29,38476.0,91.4211,91.5446,91.4211,91.5066,38476.0
2016-08-15 12:10:00,96.29,96.32,96.29,96.3,32466.0,91.5066,91.5351,91.5066,91.5161,32466.0
2016-08-15 12:20:00,96.3,96.34,96.29,96.34,36014.0,91.5161,91.5541,91.5066,91.5541,36014.0
2016-08-15 12:30:00,96.34,96.34,96.29,96.31,37861.0,91.5541,91.5541,91.5066,91.5256,37861.0
2016-08-15 12:40:00,96.3,96.32,96.21,96.23,28557.0,91.5161,91.5351,91.4306,91.4496,28557.0
2016-08-15 12:50:00,96.22,96.24,96.18,96.21,29429.0,91.4401,91.4591,91.4021,91.4306,29429.0
2016-08-15 13:00:00,96.21,96.3,96.21,96.29,27300.0,91.4306,91.5161,91.4306,91.5066,27300.0
2016-08-15 13:10:00,96.29,96.33,96.26,96.33,22314.0,91.5066,91.5446,91.4781,91.5446,22314.0
2016-08-15 13:20:00,96.32,96.37,96.31,96.36,27578.0,91.5351,91.5826,91.5256,91.5731,27578.0
2016-08-15 13:30:00,96.36,96.43,96.36,96.42,21896.0,91.5731,91.6397,91.5731,91.6302,21896.0
2016-08-15 13:40:00,96.43,96.56,96.42,96.46,48094.0,91.6397,91.7632,91.6302,91.6682,48094.0
2016-08-15 13:50:00,96.46,96.5,96.45,96.45,31108.0,91.6682,91.7062,91.6587,91.6587,31108.0
2016-08-15 14:00:00,96.45,96.49,96.43,96.48,16275.0,91.6587,91.6967,91.6397,91.6872,16275.0
2016-08-15 14:10:00,96.48,96.49,96.42,96.44,25835.0,91.6872,91.6967,91.6302,91.6492,25835.0
2016-08-15 14:20:00,96.43,96.5,96.42,96.46,22591.0,91.6397,91.7062,91.6302,91.6682,22591.0
2016-08-15 14:30:00,96.45,96.48,96.42,96.47,31325.0,91.6587,91.6872,91.6302,91.6777,31325.0
2016-08-15 14:40:00,96.47,96.47,96.38,96.4,26248.0,91.6777,91.6777,91.5921,91.6112,26248.0
2016-08-15 14:50:00,96.4,96.42,96.35,96.36,21468.0,91.6112,91.6302,91.5636,91.5731,21468.0
2016-08-15 15:00:00,96.36,96.37,96.35,96.37,22114.0,91.5731,91.5826,91.5636,91.5826,22114.0
2016-08-15 15:10:00,96.37,96.38,96.32,96.36,42729.0,91.5826,91.5921,91.5351,91.5731,42729.0
2016-08-15 15:20:00,96.35,96.43,96.33,96.39,66062.0,91.5636,91.6397,91.5446,91.6016,66062.0
2016-08-15 15:30:00,96.4,96.48,96.39,96.46,55785.0,91.6112,91.6872,91.6016,91.6682,55785.0
2016-08-15 15:40:00,96.45,96.5,96.39,96.4,113363.0,91.6587,91.7062,91.6016,91.6112,113363.0
2016-08-15 15:50:00,96.4,96.44,96.36,96.41,169760.0,91.6112,91.6492,91.5731,91.6207,169760.0
2016-08-16 09:30:00,96.2,96.26,95.75,96.0,105807.0,91.4211,91.4781,90.9934,91.231,105807.0
2016-08-16 09:40:00,95.98,95.99,95.8,95.97,47150.0,91.212,91.2215,91.041,91.2025,47150.0
2016-08-16 09:50:00,95.98,96.04,95.87,96.04,63377.0,91.212,91.269,91.1075,91.269,63377.0
2016-08-16 10:00:00,96.02,96.26,95.96,96.19,50687.0,91.25,91.4781,91.193,91.4116,50687.0
2016-08-16 10:10:00,96.19,96.2,95.95,95.96,43149.0,91.4116,91.4211,91.1835,91.193,43149.0
2016-08-16 10:20:00,95.96,96.04,95.94,95.99,33524.0,91.193,91.269,91.174,91.2215,33524.0
2016-08-16 10:30:00,95.99,96.08,95.93,96.07,54899.0,91.2215,91.307,91.1645,91.2975,54899.0
2016-08-16 10:40:00,96.09,96.14,95.89,96.02,29641.0,91.3166,91.3641,91.1265,91.25,29641.0
2016-08-16 10:50:00,96.02,96.06,95.97,95.99,23049.0,91.25,91.288,91.2025,91.2215,23049.0
2016-08-16 11:00:00,95.98,96.0,95.92,95.97,32837.0,91.212,91.231,91.155,91.2025,32837.0
2016-08-16 11:10:00,95.96,96.14,95.96,96.09,35316.0,91.193,91.3641,91.193,91.3166,35316.0
2016-08-16 11:20:00,96.1,96.18,96.07,96.09,24237.0,91.3261,91.4021,91.2975,91.3166,24237.0
2016-08-16 11:30:00,96.09,96.1,95.94,96.06,26361.0,91.3166,91.3261,91.174,91.288,26361.0
2016-08-16 11:40:00,96.07,96.1,96.0,96.09,22159.0,91.2975,91.3261,91.231,91.3166,22159.0
2016-08-16 11:50:00,96.08,96.12,96.02,96.12,34827.0,91.307,91.3451,91.25,91.3451,34827.0
2016-08-16 12:00:00,96.11,96.11,95.94,95.95,37628.0,91.3356,91.3356,91.174,91.1835,37628.0
2016-08-16 12:10:00,95.94,95.96,95.88,95.88,28946.0,91.174,91.193,91.117,91.117,28946.0
2016-08-16 12:20:00,95.88,95.92,95.86,95.9,22167.0,91.117,91.155,91.098,91.136,22167.0
2016-08-16 12:30:00,95.9,95.9,95.8,95.87,96461.0,91.136,91.136,91.041,91.1075,96461.0
2016-08-16 12:40:00,95.88,95.94,95.86,95.87,84796.0,91.117,91.174,91.098,91.1075,84796.0
2016-08-16 12:50:00,95.86,95.9,95.81,95.88,84164.0,91.098,91.136,91.0505,91.117,84164.0
2016-08-16 13:00:00,95.87,95.87,95.77,95.81,46648.0,91.1075,91.1075,91.0124,91.0505,46648.0
2016-08-16 13:10:00,95.82,95.82,95.64,95.67,62441.0,91.06,91.06,90.8889,90.9174,62441.0
2016-08-16 13:20:00,95.67,95.68,95.59,95.65,36978.0,90.9174,90.9269,90.8414,90.8984,36978.0
2016-08-16 13:30:00,95.65,95.66,95.55,95.64,65272.0,90.8984,90.9079,90.8034,90.8889,65272.0
2016-08-16 13:40:00,95.64,95.66,95.58,95.65,73939.0,90.8889,90.9079,90.8319,90.8984,73939.0
2016-08-16 13:50:00,95.65,95.65,95.57,95.65,94481.0,90.8984,90.8984,90.8224,90.8984,94481.0
2016-08-16 14:00:00,95.65,95.68,95.58,95.61,94002.0,90.8984,90.9269,90.8319,90.8604,94002.0
2016-08-16 14:10:00,95.61,95.65,95.56,95.58,47317.0,90.8604,90.8984,90.8129,90.8319,47317.0
2016-08-16 14:20:00,95.58,95.59,95.46,95.53,76868.0,90.8319,90.8414,90.7178,90.7844,76868.0
2016-08-16 14:30:00,95.54,95.69,95.54,95.65,90838.0,90.7939,90.9364,90.7939,90.8984,90838.0
2016-08-16 14:40:00,95.65,95.75,95.64,95.73,55151.0,90.8984,90.9934,90.8889,90.9744,55151.0
2016-08-16 14:50:00,95.75,95.89,95.74,95.86,65448.0,90.9934,91.1265,90.9839,91.098,65448.0
2016-08-16 15:00:00,95.85,95.85,95.71,95.75,82754.0,91.0885,91.0885,90.9554,90.9934,82754.0
2016-08-16 15:10:00,95.77,95.8,95.74,95.75,49516.0,91.0124,91.041,90.9839,90.9934,49516.0
2016-08-16 15:20:00,95.76,95.9,95.74,95.87,45129.0,91.0029,91.136,90.9839,91.1075,45129.0
2016-08-16 15:30:00,95.87,95.9,95.74,95.78,79454.0,91.1075,91.136,90.9839,91.022,79454.0
2016-08-16 15:40:00,95.78,95.79,95.72,95.76,88950.0,91.022,91.0315,90.9649,91.0029,88950.0
2016-08-16 15:50:00,95.76,95.78,95.64,95.64,198380.0,91.0029,91.022,90.8889,90.8889,198380.0
2016-08-17 09:30:00,95.79,96.07,95.68,95.83,110915.0,91.0315,91.2975,90.9269,91.0695,110915.0
2016-08-17 09:40:00,95.83,95.87,95.66,95.79,74750.0,91.0695,91.1075,90.9079,91.0315,74750.0
2016-08-17 09:50:00,95.79,95.88,95.71,95.77,78413.0,91.0315,91.117,90.9554,91.0124,78413.0
2016-08-17 10:00:00,95.76,95.91,95.68,95.88,60812.0,91.0029,91.1455,90.9269,91.117,60812.0
2016-08-17 10:10:00,95.87,95.96,95.83,95.91,40450.0,91.1075,91.193,91.0695,91.1455,40450.0
2016-08-17 10:20:00,95.91,95.91,95.69,95.72,41275.0,91.1455,91.1455,90.9364,90.9649,41275.0
2016-08-17 10:30:00,95.73,95.76,95.65,95.67,51714.0,90.9744,91.0029,90.8984,90.9174,51714.0
2016-08-17 10:40:00,95.66,95.7,95.62,95.63,26823.0,90.9079,90.9459,90.8699,90.8794,26823.0
2016-08-17 10:50:00,95.62,95.69,95.6,95.67,29587.0,90.8699,90.9364,90.8509,90.9174,29587.0
2016-08-17 11:00:00,95.66,95.78,95.64,95.67,38688.0,90.9079,91.022,90.8889,90.9174,38688.0
2016-08-17 11:10:00,95.67,95.71,95.63,95.67,22482.0,90.9174,90.9554,90.8794,90.9174,22482.0
2016-08-17 11:20:00,95.67,95.67,95.46,95.48,43377.0,90.9174,90.9174,90.7178,90.7369,43377.0
2016-08-17 11:30:00,95.48,95.49,95.37,95.42,50089.0,90.7369,90.7464,90.6323,90.6798,50089.0
2016-08-17 11:40:00,95.43,95.44,95.34,95.42,44202.0,90.6893,90.6988,90.6038,90.6798,44202.0
2016-08-17 11:50:00,95.41,95.41,95.33,95.34,22920.0,90.6703,90.6703,90.5943,90.6038,22920.0
2016-08-17 12:00:00,95.34,95.36,95.31,95.31,23507.0,90.6038,90.6228,90.5753,90.5753,23507.0
2016-08-17 12:10:00,95.31,95.44,95.3,95.44,32668.0,90.5753,90.6988,90.5658,90.6988,32668.0
2016-08-17 12:20:00,95.43,95.56,95.4,95.48,62404.0,90.6893,90.8129,90.6608,90.7369,62404.0
2016-08-17 12:30:00,95.48,95.49,95.39,95.4,79913.0,90.7369,90.7464,90.6513,90.6608,79913.0
2016-08-17 12:40:00,95.4,95.51,95.38,95.5,189748.0,90.6608,90.7654,90.6418,90.7559,189748.0
2016-08-17 12:50:00,95.5,95.53,95.41,95.44,267985.0,90.7559,90.7844,90.6703,90.6988,267985.0
2016-08-17 13:00:00,95.44,95.44,95.25,95.29,133500.0,90.6988,90.6988,90.5183,90.5563,133500.0
2016-08-17 13:10:00,95.3,95.33,95.09,95.11,146506.0,90.5658,90.5943,90.3662,90.3852,146506.0
2016-08-17 13:20:00,95.12,95.17,95.03,95.09,143699.0,90.3947,90.4423,90.3092,90.3662,143699.0
2016-08-17 13:30:00,95.09,95.17,95.06,95.11,230616.0,90.3662,90.4423,90.3377,90.3852,230616.0
2016-08-17 13:40:00,95.11,95.46,95.11,95.39,179182.0,90.3852,90.7178,90.3852,90.6513,179182.0
2016-08-17 13:50:00,95.4,95.42,95.28,95.33,71988.0,90.6608,90.6798,90.5468,90.5943,71988.0
2016-08-17 14:00:00,95.3,95.44,95.11,95.4,78270.0,90.5658,90.6988,90.3852,90.6608,78270.0
2016-08-17 14:10:00,95.4,95.65,95.39,95.48,75501.0,90.6608,90.8984,90.6513,90.7369,75501.0
2016-08-17 14:20:00,95.48,95.56,95.46,95.52,54697.0,90.7369,90.8129,90.7178,90.7749,54697.0
2016-08-17 14:30:00,95.52,95.53,95.44,95.48,64488.0,90.7749,90.7844,90.6988,90.7369,64488.0
2016-08-17 14:40:00,95.47,95.55,95.38,95.53,51087.0,90.7274,90.8034,90.6418,90.7844,51087.0
2016-08-17 14:50:00,95.53,95.63,95.48,95.62,49671.0,90.7844,90.8794,90.7369,90.8699,49671.0
2016-08-17 15:00:00,95.62,95.62,95.49,95.54,53096.0,90.8699,90.8699,90.7464,90.7939,53096.0
2016-08-17 15:10:00,95.54,95.55,95.48,95.48,61793.0,90.7939,90.8034,90.7369,90.7369,61793.0
2016-08-17 15:20:00,95.48,95.52,95.47,95.52,72354.0,90.7369,90.7749,90.7274,90.7749,72354.0
2016-08-17 15:30:00,95.52,95.6,95.48,95.59,99889.0,90.7749,90.8509,90.7369,90.8414,99889.0
2016-08-17 15:40:00,95.59,95.6,95.52,95.59,121221.0,90.8414,90.8509,90.7749,90.8414,121221.0
2016-08-17 15:50:00,95.58,95.62,95.52,95.58,240225.0,90.8319,90.8699,90.7749,90.8319,240225.0
2016-08-18 09:30:00,95.3,95.55,95.08,95.52,132743.0,90.5658,90.8034,90.3567,90.7749,132743.0
2016-08-18 09:40:00,95.53,95.54,95.13,95.54,115163.0,90.7844,90.7939,90.4042,90.7939,115163.0
2016-08-18 09:50:00,95.55,95.81,95.48,95.76,50515.0,90.8034,91.0505,90.7369,91.0029,50515.0
2016-08-18 10:00:00,95.76,95.84,95.65,95.77,77819.0,91.0029,91.079,90.8984,91.0124,77819.0
2016-08-18 10:10:00,95.78,95.87,95.71,95.83,50304.0,91.022,91.1075,90.9554,91.0695,50304.0
2016-08-18 10:20:00,95.83,95.84,95.58,95.69,64401.0,91.0695,91.079,90.8319,90.9364,64401.0
2016-08-18 10:30:00,95.69,95.85,95.69,95.82,47255.0,90.9364,91.0885,90.9364,91.06,47255.0
2016-08-18 10:40:00,95.81,95.81,95.45,95.51,312548.0,91.0505,91.0505,90.7083,90.7654,312548.0
2016-08-18 10:50:00,95.52,95.73,95.5,95.73,60551.0,90.7749,90.9744,90.7559,90.9744,60551.0
2016-08-18 11:00:00,95.76,95.79,95.63,95.67,49437.0,91.0029,91.0315,90.8794,90.9174,49437.0
2016-08-18 11:10:00,95.67,95.67,95.56,95.58,38126.0,90.9174,90.9174,90.8129,90.8319,38126.0
2016-08-18 11:20:00,95.57,95.57,95.47,95.56,59177.0,90.8224,90.8224,90.7274,90.8129,59177.0
2016-08-18 11:30:00,95.56,95.61,95.51,95.61,47937.0,90.8129,90.8604,90.7654,90.8604,47937.0
2016-08-18 11:40:00,95.6,95.61,95.49,95.53,34242.0,90.8509,90.8604,90.7464,90.7844,34242.0
2016-08-18 11:50:00,95.53,95.6,95.48,95.58,40462.0,90.7844,90.8509,90.7369,90.8319,40462.0
2016-08-18 12:00:00,95.57,95.57,95.51,95.54,37923.0,90.8224,90.8224,90.7654,90.7939,37923.0
2016-08-18 12:10:00,95.55,95.55,95.36,95.37,48984.0,90.8034,90.8034,90.6228,90.6323,48984.0
2016-08-18 12:20:00,95.37,95.42,95.29,95.29,56761.0,90.6323,90.6798,90.5563,90.5563,56761.0
2016-08-18 12:30:00,95.29,95.31,95.21,95.24,27990.0,90.5563,90.5753,90.4803,90.5088,27990.0
2016-08-18 12:40:00,95.25,95.35,95.23,95.28,49927.0,90.5183,90.6133,90.4993,90.5468,49927.0
2016-08-18 12:50:00,95.28,95.35,95.25,95.28,31676.0,90.5468,90.6133,90.5183,90.5468,31676.0
2016-08-18 13:00:00,95.28,95.4,95.27,95.36,46784.0,90.5468,90.6608,90.5373,90.6228,46784.0
2016-08-18 13:10:00,95.36,95.37,95.31,95.36,19492.0,90.6228,90.6323,90.5753,90.6228,19492.0
2016-08-18 13:20:00,95.36,95.44,95.34,95.41,50886.0,90.6228,90.6988,90.6038,90.6703,50886.0
2016-08-18 13:30:00,95.41,95.41,95.34,95.38,74412.0,90.6703,90.6703,90.6038,90.6418,74412.0
2016-08-18 13:40:00,95.37,95.43,95.36,95.38,34748.0,90.6323,90.6893,90.6228,90.6418,34748.0
2016-08-18 13:50:00,95.38,95.39,95.3,95.31,55029.0,90.6418,90.6513,90.5658,90.5753,55029.0
2016-08-18 14:00:00,95.32,95.32,95.25,95.29,55323.0,90.5848,90.5848,90.5183,90.5563,55323.0
2016-08-18 14:10:00,95.29,95.3,95.21,95.27,51260.0,90.5563,90.5658,90.4803,90.5373,51260.0
2016-08-18 14:20:00,95.27,95.28,95.14,95.15,57149.0,90.5373,90.5468,90.4137,90.4232,57149.0
2016-08-18 14:30:00,95.15,95.23,95.14,95.22,45808.0,90.4232,90.4993,90.4137,90.4898,45808.0
2016-08-18 14:40:00,95.22,95.26,95.13,95.18,56819.0,90.4898,90.5278,90.4042,90.4518,56819.0
2016-08-18 14:50:00,95.17,95.18,95.07,95.17,48562.0,90.4423,90.4518,90.3472,90.4423,48562.0
2016-08-18 15:00:00,95.18,95.34,95.18,95.29,61700.0,90.4518,90.6038,90.4518,90.5563,61700.0
2016-08-18 15:10:00,95.3,95.31,95.22,95.23,59966.0,90.5658,90.5753,90.4898,90.4993,59966.0
2016-08-18 15:20:00,95.24,95.27,95.21,95.23,66775.0,90.5088,90.5373,90.4803,90.4993,66775.0
2016-08-18 15:30:00,95.23,95.26,95.22,95.24,70626.0,90.4993,90.5278,90.4898,90.5088,70626.0
2016-08-18 15:40:00,95.23,95.27,95.17,95.18,111892.0,90.4993,90.5373,90.4423,90.4518,111892.0
2016-08-18 15:50:00,95.18,95.31,95.18,95.28,214208.0,90.4518,90.5753,90.4518,90.5468,214208.0
2016-08-19 09:30:00,95.18,95.21,94.41,94.65,340216.0,90.4518,90.4803,89.72,89.9481,340216.0
2016-08-19 09:40:00,94.65,94.97,94.65,94.77,110805.0,89.9481,90.2522,89.9481,90.0621,110805.0
2016-08-19 09:50:00,94.77,94.93,94.75,94.93,60484.0,90.0621,90.2142,90.0431,90.2142,60484.0
2016-08-19 10:00:00,94.94,95.06,94.94,95.04,49105.0,90.2237,90.3377,90.2237,90.3187,49105.0
2016-08-19 10:10:00,95.04,95.08,94.99,95.07,46721.0,90.3187,90.3567,90.2712,90.3472,46721.0
2016-08-19 10:20:00,95.07,95.09,94.92,95.0,134114.0,90.3472,90.3662,90.2047,90.2807,134114.0
2016-08-19 10:30:00,94.99,95.05,94.95,94.99,106213.0,90.2712,90.3282,90.2332,90.2712,106213.0
2016-08-19 10:40:00,94.99,95.05,94.99,95.0,55194.0,90.2712,90.3282,90.2712,90.2807,55194.0
2016-08-19 10:50:00,95.0,95.0,94.72,94.76,125959.0,90.2807,90.2807,90.0146,90.0526,125959.0
2016-08-19 11:00:00,94.76,94.88,94.71,94.86,76430.0,90.0526,90.1667,90.0051,90.1477,76430.0
2016-08-19 11:10:00,94.86,94.87,94.71,94.73,119250.0,90.1477,90.1572,90.0051,90.0241,119250.0
2016-08-19 11:20:00,94.73,94.76,94.59,94.62,157141.0,90.0241,90.0526,89.8911,89.9196,157141.0
2016-08-19 11:30:00,94.62,94.71,94.6,94.69,99640.0,89.9196,90.0051,89.9006,89.9861,99640.0
2016-08-19 11:40:00,94.68,94.83,94.68,94.82,33638.0,89.9766,90.1191,89.9766,90.1096,33638.0
2016-08-19 11:50:00,94.82,94.88,94.8,94.88,34079.0,90.1096,90.1667,90.0906,90.1667,34079.0
2016-08-19 12:00:00,94.88,95.01,94.88,95.01,34704.0,90.1667,90.2902,90.1667,90.2902,34704.0
2016-08-19 12:10:00,95.01,95.03,94.92,94.97,33860.0,90.2902,90.3092,90.2047,90.2522,33860.0
2016-08-19 12:20:00,94.97,95.01,94.95,94.99,39383.0,90.2522,90.2902,90.2332,90.2712,39383.0
2016-08-19 12:30:00,94.98,95.02,94.93,94.95,42535.0,90.2617,90.2997,90.2142,90.2332,42535.0
2016-08-19 12:40:00,94.94,94.95,94.89,94.93,22626.0,90.2237,90.2332,90.1762,90.2142,22626.0
2016-08-19 12:50:00,94.92,94.92,94.82,94.91,23695.0,90.2047,90.2047,90.1096,90.1952,23695.0
2016-08-19 13:00:00,94.91,95.04,94.9,95.03,19479.0,90.1952,90.3187,90.1857,90.3092,19479.0
2016-08-19 13:10:00,95.05,95.05,95.01,95.04,18185.0,90.3282,90.3282,90.2902,90.3187,18185.0
2016-08-19 13:20:00,95.04,95.11,95.03,95.11,17410.0,90.3187,90.3852,90.3092,90.3852,17410.0
2016-08-19 13:30:00,95.1,95.1,95.02,95.1,27067.0,90.3757,90.3757,90.2997,90.3757,27067.0
2016-08-19 13:40:00,95.1,95.17,95.09,95.17,20469.0,90.3757,90.4423,90.3662,90.4423,20469.0
2016-08-19 13:50:00,95.17,95.18,95.08,95.09,25638.0,90.4423,90.4518,90.3567,90.3662,25638.0
2016-08-19 14:00:00,95.1,95.16,95.0,95.03,63939.0,90.3757,90.4328,90.2807,90.3092,63939.0
2016-08-19 14:10:00,95.04,95.12,94.99,95.07,73961.0,90.3187,90.3947,90.2712,90.3472,73961.0
2016-08-19 14:20:00,95.07,95.09,95.02,95.09,21551.0,90.3472,90.3662,90.2997,90.3662,21551.0
2016-08-19 14:30:00,95.09,95.18,95.07,95.09,53550.0,90.3662,90.4518,90.3472,90.3662,53550.0
2016-08-19 14:40:00,95.09,95.23,95.09,95.19,34509.0,90.3662,90.4993,90.3662,90.4613,34509.0
2016-08-19 14:50:00,95.2,95.27,95.08,95.14,161860.0,90.4708,90.5373,90.3567,90.4137,161860.0
2016-08-19 15:00:00,95.15,95.2,95.13,95.19,38467.0,90.4232,90.4708,90.4042,90.4613,38467.0
2016-08-19 15:10:00,95.18,95.23,95.15,95.2,36274.0,90.4518,90.4993,90.4232,90.4708,36274.0
2016-08-19 15:20:00,95.23,95.3,95.22,95.24,36958.0,90.4993,90.5658,90.4898,90.5088,36958.0
2016-08-19 15:30:00,95.25,95.29,95.19,95.24,99067.0,90.5183,90.5563,90.4613,90.5088,99067.0
2016-08-19 15:40:00,95.24,95.26,95.15,95.2,88947.0,90.5088,90.5278,90.4232,90.4708,88947.0
2016-08-19 15:50:00,95.2,95.26,95.18,95.21,120452.0,90.4708,90.5278,90.4518,90.4803,120452.0
2016-08-22 09:30:00,95.19,95.22,94.95,95.22,89044.0,90.4613,90.4898,90.2332,90.4898,89044.0
2016-08-22 09:40:00,95.22,95.27,95.13,95.18,45150.0,90.4898,90.5373,90.4042,90.4518,45150.0
2016-08-22 09:50:00,95.15,95.21,95.08,95.2,43068.0,90.4232,90.4803,90.3567,90.4708,43068.0
2016-08-22 10:00:00,95.21,95.28,95.13,95.27,46027.0,90.4803,90.5468,90.4042,90.5373,46027.0
2016-08-22 10:10:00,95.29,95.67,95.25,95.58,44846.0,90.5563,90.9174,90.5183,90.8319,44846.0
2016-08-22 10:20:00,95.58,95.74,95.53,95.68,43259.0,90.8319,90.9839,90.7844,90.9269,43259.0
2016-08-22 10:30:00,95.68,95.71,95.63,95.68,40852.0,90.9269,90.9554,90.8794,90.9269,40852.0
2016-08-22 10:40:00,95.67,95.73,95.65,95.71,38777.0,90.9174,90.9744,90.8984,90.9554,38777.0
2016-08-22 10:50:00,95.72,95.8,95.66,95.66,44860.0,90.9649,91.041,90.9079,90.9079,44860.0
2016-08-22 11:00:00,95.66,95.77,95.66,95.71,59960.0,90.9079,91.0124,90.9079,90.9554,59960.0
2016-08-22 11:10:00,95.7,95.74,95.64,95.64,66871.0,90.9459,90.9839,90.8889,90.8889,66871.0
2016-08-22 11:20:00,95.65,95.65,95.46,95.51,55424.0,90.8984,90.8984,90.7178,90.7654,55424.0
2016-08-22 11:30:00,95.51,95.63,95.45,95.57,46461.0,90.7654,90.8794,90.7083,90.8224,46461.0
2016-08-22 11:40:00,95.57,95.6,95.49,95.54,44320.0,90.8224,90.8509,90.7464,90.7939,44320.0
2016-08-22 11:50:00,95.54,95.72,95.54,95.68,42718.0,90.7939,90.9649,90.7939,90.9269,42718.0
2016-08-22 12:00:00,95.68,95.68,95.54,95.54,25741.0,90.9269,90.9269,90.7939,90.7939,25741.0
2016-08-22 12:10:00,95.54,95.59,95.46,95.57,23023.0,90.7939,90.8414,90.7178,90.8224,23023.0
2016-08-22 12:20:00,95.59,95.9,95.59,95.8,37221.0,90.8414,91.136,90.8414,91.041,37221.0
2016-08-22 12:30:00,95.82,95.86,95.8,95.83,22471.0,91.06,91.098,91.041,91.0695,22471.0
2016-08-22 12:40:00,95.82,95.88,95.8,95.85,56680.0,91.06,91.117,91.041,91.0885,56680.0
2016-08-22 12:50:00,95.84,95.84,95.8,95.82,28262.0,91.079,91.079,91.041,91.06,28262.0
2016-08-22 13:00:00,95.82,95.82,95.76,95.81,24659.0,91.06,91.06,91.0029,91.0505,24659.0
2016-08-22 13:10:00,95.8,95.84,95.78,95.82,31648.0,91.041,91.079,91.022,91.06,31648.0
2016-08-22 13:20:00,95.81,95.84,95.65,95.72,52081.0,91.0505,91.079,90.8984,90.9649,52081.0
2016-08-22 13:30:00,95.72,95.83,95.72,95.82,83283.0,90.9649,91.0695,90.9649,91.06,83283.0
2016-08-22 13:40:00,95.82,95.95,95.81,95.91,69722.0,91.06,91.1835,91.0505,91.1455,69722.0
2016-08-22 13:50:00,95.9,95.9,95.82,95.82,26179.0,91.136,91.136,91.06,91.06,26179.0
2016-08-22 14:00:00,95.81,95.89,95.81,95.86,42385.0,91.0505,91.1265,91.0505,91.098,42385.0
2016-08-22 14:10:00,95.86,95.86,95.77,95.8,29669.0,91.098,91.098,91.0124,91.041,29669.0
2016-08-22 14:20:00,95.8,95.81,95.69,95.7,28280.0,91.041,91.0505,90.9364,90.9459,28280.0
2016-08-22 14:30:00,95.69,95.76,95.66,95.76,32376.0,90.9364,91.0029,90.9079,91.0029,32376.0
2016-08-22 14:40:00,95.76,95.8,95.75,95.78,28665.0,91.0029,91.041,90.9934,91.022,28665.0
2016-08-22 14:50:00,95.78,95.82,95.75,95.79,35358.0,91.022,91.06,90.9934,91.0315,35358.0
2016-08-22 15:00:00,95.79,95.86,95.78,95.86,36197.0,91.0315,91.098,91.022,91.098,36197.0
2016-08-22 15:10:00,95.86,95.88,95.79,95.81,39471.0,91.098,91.117,91.0315,91.0505,39471.0
2016-08-22 15:20:00,95.82,95.88,95.79,95.86,51240.0,91.06,91.117,91.0315,91.098,51240.0
2016-08-22 15:30:00,95.86,95.87,95.84,95.84,52071.0,91.098,91.1075,91.079,91.079,52071.0
2016-08-22 15:40:00,95.84,95.88,95.75,95.77,117022.0,91.079,91.117,90.9934,91.0124,117022.0
2016-08-22 15:50:00,95.78,95.8,95.74,95.79,147768.0,91.022,91.041,90.9839,91.0315,147768.0
2016-08-23 09:30:00,96.0,96.5,95.99,96.46,87748.0,91.231,91.7062,91.2215,91.6682,87748.0
2016-08-23 09:40:00,96.48,96.57,96.4,96.5,65169.0,91.6872,91.7727,91.6112,91.7062,65169.0
2016-08-23 09:50:00,96.51,96.76,96.45,96.71,102168.0,91.7157,91.9533,91.6587,91.9058,102168.0
2016-08-23 10:00:00,96.73,96.74,96.47,96.49,48181.0,91.9248,91.9343,91.6777,91.6967,48181.0
2016-08-23 10:10:00,96.48,96.49,96.39,96.45,51500.0,91.6872,91.6967,91.6016,91.6587,51500.0
2016-08-23 10:20:00,96.45,96.52,96.41,96.5,33898.0,91.6587,91.7252,91.6207,91.7062,33898.0
2016-08-23 10:30:00,96.49,96.51,96.39,96.48,36547.0,91.6967,91.7157,91.6016,91.6872,36547.0
2016-08-23 10:40:00,96.47,96.54,96.45,96.48,34466.0,91.6777,91.7442,91.6587,91.6872,34466.0
2016-08-23 10:50:00,96.48,96.52,96.43,96.51,45639.0,91.6872,91.7252,91.6397,91.7157,45639.0
2016-08-23 11:00:00,96.5,96.5,96.29,96.37,44746.0,91.7062,91.7062,91.5066,91.5826,44746.0
2016-08-23 11:10:00,96.36,96.41,96.3,96.35,46638.0,91.5731,91.6207,91.5161,91.5636,46638.0
2016-08-23 11:20:00,96.34,96.4,96.26,96.28,62490.0,91.5541,91.6112,91.4781,91.4971,62490.0
2016-08-23 11:30:00,96.28,96.38,96.27,96.34,49292.0,91.4971,91.5921,91.4876,91.5541,49292.0
2016-08-23 11:40:00,96.35,96.42,96.33,96.39,38842.0,91.5636,91.6302,91.5446,91.6016,38842.0
2016-08-23 11:50:00,96.39,96.47,96.31,96.47,28984.0,91.6016,91.6777,91.5256,91.6777,28984.0
2016-08-23 12:00:00,96.48,96.48,96.36,96.37,26722.0,91.6872,91.6872,91.5731,91.5826,26722.0
2016-08-23 12:10:00,96.37,96.47,96.36,96.46,24775.0,91.5826,91.6777,91.5731,91.6682,24775.0
2016-08-23 12:20:00,96.45,96.5,96.44,96.46,34338.0,91.6587,91.7062,91.6492,91.6682,34338.0
2016-08-23 12:30:00,96.46,96.47,96.37,96.43,26871.0,91.6682,91.6777,91.5826,91.6397,26871.0
2016-08-23 12:40:00,96.44,96.48,96.43,96.47,39809.0,91.6492,91.6872,91.6397,91.6777,39809.0
2016-08-23 12:50:00,96.46,96.47,96.37,96.41,41070.0,91.6682,91.6777,91.5826,91.6207,41070.0
2016-08-23 13:00:00,96.4,96.48,96.39,96.45,29193.0,91.6112,91.6872,91.6016,91.6587,29193.0
2016-08-23 13:10:00,96.45,96.45,96.41,96.45,28969.0,91.6587,91.6587,91.6207,91.6587,28969.0
2016-08-23 13:20:00,96.44,96.51,96.44,96.47,29183.0,91.6492,91.7157,91.6492,91.6777,29183.0
2016-08-23 13:30:00,96.47,96.48,96.39,96.43,34820.0,91.6777,91.6872,91.6016,91.6397,34820.0
2016-08-23 13:40:00,96.44,96.48,96.43,96.48,26798.0,91.6492,91.6872,91.6397,91.6872,26798.0
2016-08-23 13:50:00,96.47,96.51,96.45,96.49,32852.0,91.6777,91.7157,91.6587,91.6967,32852.0
2016-08-23 14:00:00,96.49,96.53,96.47,96.52,65461.0,91.6967,91.7347,91.6777,91.7252,65461.0
2016-08-23 14:10:00,96.51,96.54,96.49,96.51,31018.0,91.7157,91.7442,91.6967,91.7157,31018.0
2016-08-23 14:20:00,96.51,96.56,96.48,96.52,38214.0,91.7157,91.7632,91.6872,91.7252,38214.0
2016-08-23 14:30:00,96.52,96.57,96.51,96.56,35181.0,91.7252,91.7727,91.7157,91.7632,35181.0
2016-08-23 14:40:00,96.55,96.58,96.51,96.58,54117.0,91.7537,91.7822,91.7157,91.7822,54117.0
2016-08-23 14:50:00,96.57,96.62,96.56,96.61,90616.0,91.7727,91.8202,91.7632,91.8107,90616.0
2016-08-23 15:00:00,96.61,96.62,96.53,96.58,37092.0,91.8107,91.8202,91.7347,91.7822,37092.0
2016-08-23 15:10:00,96.57,96.64,96.49,96.5,124329.0,91.7727,91.8392,91.6967,91.7062,124329.0
2016-08-23 15:20:00,96.5,96.51,96.4,96.43,60241.0,91.7062,91.7157,91.6112,91.6397,60241.0
2016-08-23 15:30:00,96.43,96.45,96.4,96.42,67709.0,91.6397,91.6587,91.6112,91.6302,67709.0
2016-08-23 15:40:00,96.42,96.42,96.33,96.34,118072.0,91.6302,91.6302,91.5446,91.5541,118072.0
2016-08-23 15:50:00,96.33,96.37,96.2,96.25,425624.0,91.5446,91.5826,91.4211,91.4686,425624.0
2016-08-24 09:30:00,96.29,96.43,96.1,96.33,60034.0,91.5066,91.6397,91.3261,91.5446,60034.0
2016-08-24 09:40:00,96.36,96.37,96.26,96.3,23246.0,91.5731,91.5826,91.4781,91.5161,23246.0
2016-08-24 09:50:00,96.28,96.47,96.21,96.47,22753.0,91.4971,91.6777,91.4306,91.6777,22753.0
2016-08-24 10:00:00,96.44,96.46,96.31,96.31,27318.0,91.6492,91.6682,91.5256,91.5256,27318.0
2016-08-24 10:10:00,96.3,96.34,96.21,96.29,34102.0,91.5161,91.5541,91.4306,91.5066,34102.0
2016-08-24 10:20:00,96.28,96.29,96.18,96.25,33835.0,91.4971,91.5066,91.4021,91.4686,33835.0
2016-08-24 10:30:00,96.24,96.27,96.19,96.21,33557.0,91.4591,91.4876,91.4116,91.4306,33557.0
2016-08-24 10:40:00,96.21,96.23,96.09,96.15,48031.0,91.4306,91.4496,91.3166,91.3736,48031.0
2016-08-24 10:50:00,96.15,96.19,96.08,96.09,34627.0,91.3736,91.4116,91.307,91.3166,34627.0
2016-08-24 11:00:00,96.09,96.11,95.97,95.97,41553.0,91.3166,91.3356,91.2025,91.2025,41553.0
2016-08-24 11:10:00,95.97,96.07,95.92,95.92,21542.0,91.2025,91.2975,91.155,91.155,21542.0
2016-08-24 11:20:00,95.93,96.0,95.9,95.97,32861.0,91.1645,91.231,91.136,91.2025,32861.0
2016-08-24 11:30:00,95.97,95.97,95.89,95.9,37492.0,91.2025,91.2025,91.1265,91.136,37492.0
2016-08-24 11:40:00,95.91,95.98,95.85,95.87,17202.0,91.1455,91.212,91.0885,91.1075,17202.0
2016-08-24 11:50:00,95.87,95.91,95.83,95.86,32149.0,91.1075,91.1455,91.0695,91.098,32149.0
2016-08-24 12:00:00,95.87,96.02,95.84,95.99,17053.0,91.1075,91.25,91.079,91.2215,17053.0
2016-08-24 12:10:00,96.0,96.03,95.94,95.98,24026.0,91.231,91.2595,91.174,91.212,24026.0
2016-08-24 12:20:00,95.98,95.98,95.91,95.92,12803.0,91.212,91.212,91.1455,91.155,12803.0
2016-08-24 12:30:00,95.93,95.96,95.9,95.96,21640.0,91.1645,91.193,91.136,91.193,21640.0
2016-08-24 12:40:00,95.94,95.99,95.91,95.94,16620.0,91.174,91.2215,91.1455,91.174,16620.0
2016-08-24 12:50:00,95.94,96.0,95.94,95.96,11721.0,91.174,91.231,91.174,91.193,11721.0
2016-08-24 13:00:00,95.96,95.98,95.94,95.96,15310.0,91.193,91.212,91.174,91.193,15310.0
2016-08-24 13:10:00,95.96,95.96,95.87,95.91,15885.0,91.193,91.193,91.1075,91.1455,15885.0
2016-08-24 13:20:00,95.91,95.93,95.9,95.9,9704.0,91.1455,91.1645,91.136,91.136,9704.0
2016-08-24 13:30:00,95.91,95.91,95.85,95.86,24241.0,91.1455,91.1455,91.0885,91.098,24241.0
2016-08-24 13:40:00,95.85,95.9,95.84,95.89,33846.0,91.0885,91.136,91.079,91.1265,33846.0
2016-08-24 13:50:00,95.89,95.91,95.86,95.87,18369.0,91.1265,91.1455,91.098,91.1075,18369.0
2016-08-24 14:00:00,95.88,95.9,95.75,95.83,24729.0,91.117,91.136,90.9934,91.0695,24729.0
2016-08-24 14:10:00,95.83,95.86,95.81,95.84,25561.0,91.0695,91.098,91.0505,91.079,25561.0
2016-08-24 14:20:00,95.84,95.85,95.75,95.84,29262.0,91.079,91.0885,90.9934,91.079,29262.0
2016-08-24 14:30:00,95.85,95.85,95.77,95.8,39130.0,91.0885,91.0885,91.0124,91.041,39130.0
2016-08-24 14:40:00,95.8,95.88,95.78,95.79,44720.0,91.041,91.117,91.022,91.0315,44720.0
2016-08-24 14:50:00,95.8,95.87,95.79,95.87,19915.0,91.041,91.1075,91.0315,91.1075,19915.0
2016-08-24 15:00:00,95.86,95.88,95.7,95.7,37314.0,91.098,91.117,90.9459,90.9459,37314.0
2016-08-24 15:10:00,95.7,95.73,95.58,95.61,46721.0,90.9459,90.9744,90.8319,90.8604,46721.0
2016-08-24 15:20:00,95.61,95.63,95.58,95.6,34056.0,90.8604,90.8794,90.8319,90.8509,34056.0
2016-08-24 15:30:00,95.59,95.63,95.5,95.51,54695.0,90.8414,90.8794,90.7559,90.7654,54695.0
2016-08-24 15:40:00,95.51,95.52,95.39,95.44,99698.0,90.7654,90.7749,90.6513,90.6988,99698.0
2016-08-24 15:50:00,95.45,95.64,95.45,95.59,263925.0,90.7083,90.8889,90.7083,90.8414,263925.0
2016-08-25 09:30:00,95.47,95.66,95.41,95.45,33495.0,90.7274,90.9079,90.6703,90.7083,33495.0
2016-08-25 09:40:00,95.48,95.52,95.39,95.42,41621.0,90.7369,90.7749,90.6513,90.6798,41621.0
2016-08-25 09:50:00,95.41,95.6,95.33,95.54,81615.0,90.6703,90.8509,90.5943,90.7939,81615.0
2016-08-25 10:00:00,95.54,95.63,95.47,95.5,36060.0,90.7939,90.8794,90.7274,90.7559,36060.0
2016-08-25 10:10:00,95.48,95.54,95.43,95.49,29778.0,90.7369,90.7939,90.6893,90.7464,29778.0
2016-08-25 10:20:00,95.46,95.56,95.45,95.47,22468.0,90.7178,90.8129,90.7083,90.7274,22468.0
2016-08-25 10:30:00,95.47,95.56,95.38,95.44,61791.0,90.7274,90.8129,90.6418,90.6988,61791.0
2016-08-25 10:40:00,95.41,95.6,95.4,95.44,58817.0,90.6703,90.8509,90.6608,90.6988,58817.0
2016-08-25 10:50:00,95.44,95.54,95.41,95.43,39133.0,90.6988,90.7939,90.6703,90.6893,39133.0
2016-08-25 11:00:00,95.43,95.66,95.42,95.66,42663.0,90.6893,90.9079,90.6798,90.9079,42663.0
2016-08-25 11:10:00,95.67,95.81,95.66,95.73,47571.0,90.9174,91.0505,90.9079,90.9744,47571.0
2016-08-25 11:20:00,95.73,95.79,95.69,95.75,26295.0,90.9744,91.0315,90.9364,90.9934,26295.0
2016-08-25 11:30:00,95.75,95.79,95.67,95.67,36626.0,90.9934,91.0315,90.9174,90.9174,36626.0
2016-08-25 11:40:00,95.67,95.76,95.66,95.76,23612.0,90.9174,91.0029,90.9079,91.0029,23612.0
2016-08-25 11:50:00,95.75,95.77,95.61,95.69,42633.0,90.9934,91.0124,90.8604,90.9364,42633.0
2016-08-25 12:00:00,95.69,95.69,95.61,95.62,65270.0,90.9364,90.9364,90.8604,90.8699,65270.0
2016-08-25 12:10:00,95.62,95.64,95.58,95.6,25233.0,90.8699,90.8889,90.8319,90.8509,25233.0
2016-08-25 12:20:00,95.59,95.6,95.51,95.54,23069.0,90.8414,90.8509,90.7654,90.7939,23069.0
2016-08-25 12:30:00,95.55,95.61,95.52,95.61,25505.0,90.8034,90.8604,90.7749,90.8604,25505.0
2016-08-25 12:40:00,95.62,95.65,95.55,95.61,31719.0,90.8699,90.8984,90.8034,90.8604,31719.0
2016-08-25 12:50:00,95.61,95.63,95.57,95.63,15439.0,90.8604,90.8794,90.8224,90.8794,15439.0
2016-08-25 13:00:00,95.64,95.65,95.55,95.55,19672.0,90.8889,90.8984,90.8034,90.8034,19672.0
2016-08-25 13:10:00,95.55,95.59,95.51,95.58,23137.0,90.8034,90.8414,90.7654,90.8319,23137.0
2016-08-25 13:20:00,95.57,95.65,95.54,95.65,21172.0,90.8224,90.8984,90.7939,90.8984,21172.0
2016-08-25 13:30:00,95.66,95.66,95.49,95.55,42097.0,90.9079,90.9079,90.7464,90.8034,42097.0
2016-08-25 13:40:00,95.55,95.56,95.51,95.52,30730.0,90.8034,90.8129,90.7654,90.7749,30730.0
2016-08-25 13:50:00,95.52,95.64,95.49,95.58,24456.0,90.7749,90.8889,90.7464,90.8319,24456.0
2016-08-25 14:00:00,95.58,95.64,95.54,95.56,23025.0,90.8319,90.8889,90.7939,90.8129,23025.0
2016-08-25 14:10:00,95.56,95.63,95.56,95.58,24278.0,90.8129,90.8794,90.8129,90.8319,24278.0
2016-08-25 14:20:00,95.57,95.63,95.5,95.61,58608.0,90.8224,90.8794,90.7559,90.8604,58608.0
2016-08-25 14:30:00,95.6,95.62,95.58,95.59,25118.0,90.8509,90.8699,90.8319,90.8414,25118.0
2016-08-25 14:40:00,95.59,95.66,95.55,95.58,30888.0,90.8414,90.9079,90.8034,90.8319,30888.0
2016-08-25 14:50:00,95.58,95.59,95.52,95.56,29917.0,90.8319,90.8414,90.7749,90.8129,29917.0
2016-08-25 15:00:00,95.56,95.57,95.47,95.53,35394.0,90.8129,90.8224,90.7274,90.7844,35394.0
2016-08-25 15:10:00,95.53,95.56,95.51,95.53,36668.0,90.7844,90.8129,90.7654,90.7844,36668.0
2016-08-25 15:20:00,95.54,95.63,95.53,95.6,35162.0,90.7939,90.8794,90.7844,90.8509,35162.0
2016-08-25 15:30:00,95.59,95.65,95.57,95.64,51634.0,90.8414,90.8984,90.8224,90.8889,51634.0
2016-08-25 15:40:00,95.64,95.65,95.52,95.55,68055.0,90.8889,90.8984,90.7749,90.8034,68055.0
2016-08-25 15:50:00,95.55,95.63,95.46,95.63,175476.0,90.8034,90.8794,90.7178,90.8794,175476.0
2016-08-26 09:30:00,95.84,96.5,95.77,96.44,115326.0,91.079,91.7062,91.0124,91.6492,115326.0
2016-08-26 09:40:00,96.43,96.48,96.32,96.45,69741.0,91.6397,91.6872,91.5351,91.6587,69741.0
2016-08-26 09:50:00,96.44,96.55,96.39,96.39,80468.0,91.6492,91.7537,91.6016,91.6016,80468.0
2016-08-26 10:00:00,96.39,96.71,96.17,96.57,127625.0,91.6016,91.9058,91.3926,91.7727,127625.0
2016-08-26 10:10:00,96.57,96.93,96.5,96.74,79765.0,91.7727,92.1148,91.7062,91.9343,79765.0
2016-08-26 10:20:00,96.77,96.94,96.71,96.76,58212.0,91.9628,92.1243,91.9058,91.9533,58212.0
2016-08-26 10:30:00,96.78,96.84,96.69,96.81,59937.0,91.9723,92.0293,91.8867,92.0008,59937.0
2016-08-26 10:40:00,96.81,96.84,96.69,96.84,63962.0,92.0008,92.0293,91.8867,92.0293,63962.0
2016-08-26 10:50:00,96.83,96.9,96.76,96.8,46625.0,92.0198,92.0863,91.9533,91.9913,46625.0
2016-08-26 11:00:00,96.8,96.87,96.77,96.82,69901.0,91.9913,92.0578,91.9628,92.0103,69901.0
2016-08-26 11:10:00,96.81,96.88,96.8,96.88,82431.0,92.0008,92.0673,91.9913,92.0673,82431.0
2016-08-26 11:20:00,96.87,97.0,96.85,96.98,89557.0,92.0578,92.1813,92.0388,92.1623,89557.0
2016-08-26 11:30:00,96.98,96.99,96.76,96.79,59229.0,92.1623,92.1718,91.9533,91.9818,59229.0
2016-08-26 11:40:00,96.78,96.78,96.58,96.74,47490.0,91.9723,91.9723,91.7822,91.9343,47490.0
2016-08-26 11:50:00,96.73,96.73,96.39,96.41,55315.0,91.9248,91.9248,91.6016,91.6207,55315.0
2016-08-26 12:00:00,96.4,96.44,96.17,96.22,60262.0,91.6112,91.6492,91.3926,91.4401,60262.0
2016-08-26 12:10:00,96.21,96.28,96.12,96.2,57954.0,91.4306,91.4971,91.3451,91.4211,57954.0
2016-08-26 12:20:00,96.19,96.28,96.12,96.19,30800.0,91.4116,91.4971,91.3451,91.4116,30800.0
2016-08-26 12:30:00,96.16,96.21,96.13,96.18,42394.0,91.3831,91.4306,91.3546,91.4021,42394.0
2016-08-26 12:40:00,96.18,96.35,96.18,96.33,32199.0,91.4021,91.5636,91.4021,91.5446,32199.0
2016-08-26 12:50:00,96.33,96.33,96.22,96.23,35665.0,91.5446,91.5446,91.4401,91.4496,35665.0
2016-08-26 13:00:00,96.23,96.33,96.23,96.26,52012.0,91.4496,91.5446,91.4496,91.4781,52012.0
2016-08-26 13:10:00,96.27,96.36,96.18,96.21,29515.0,91.4876,91.5731,91.4021,91.4306,29515.0
2016-08-26 13:20:00,96.21,96.28,96.16,96.23,27309.0,91.4306,91.4971,91.3831,91.4496,27309.0
2016-08-26 13:30:00,96.23,96.31,96.21,96.3,50942.0,91.4496,91.5256,91.4306,91.5161,50942.0
2016-08-26 13:40:00,96.31,96.32,96.25,96.28,38785.0,91.5256,91.5351,91.4686,91.4971,38785.0
2016-08-26 13:50:00,96.27,96.34,96.2,96.33,81871.0,91.4876,91.5541,91.4211,91.5446,81871.0
2016-08-26 14:00:00,96.33,96.36,96.25,96.36,69152.0,91.5446,91.5731,91.4686,91.5731,69152.0
2016-08-26 14:10:00,96.36,96.4,96.17,96.22,92658.0,91.5731,91.6112,91.3926,91.4401,92658.0
2016-08-26 14:20:00,96.22,96.23,96.08,96.17,41158.0,91.4401,91.4496,91.307,91.3926,41158.0
2016-08-26 14:30:00,96.16,96.26,96.08,96.23,38139.0,91.3831,91.4781,91.307,91.4496,38139.0
2016-08-26 14:40:00,96.22,96.26,96.14,96.15,35021.0,91.4401,91.4781,91.3641,91.3736,35021.0
2016-08-26 14:50:00,96.16,96.22,96.12,96.22,43595.0,91.3831,91.4401,91.3451,91.4401,43595.0
2016-08-26 15:00:00,96.21,96.28,96.16,96.28,40269.0,91.4306,91.4971,91.3831,91.4971,40269.0
2016-08-26 15:10:00,96.3,96.42,96.22,96.36,54281.0,91.5161,91.6302,91.4401,91.5731,54281.0
2016-08-26 15:20:00,96.36,96.53,96.29,96.49,100733.0,91.5731,91.7347,91.5066,91.6967,100733.0
2016-08-26 15:30:00,96.5,96.75,96.5,96.56,94065.0,91.7062,91.9438,91.7062,91.7632,94065.0
2016-08-26 15:40:00,96.56,96.65,96.5,96.54,117397.0,91.7632,91.8487,91.7062,91.7442,117397.0
2016-08-26 15:50:00,96.54,96.61,96.44,96.49,195966.0,91.7442,91.8107,91.6492,91.6967,195966.0
2016-08-29 09:30:00,96.45,96.72,96.23,96.58,96446.0,91.6587,91.9153,91.4496,91.7822,96446.0
2016-08-29 09:40:00,96.61,96.7,96.4,96.49,82346.0,91.8107,91.8962,91.6112,91.6967,82346.0
2016-08-29 09:50:00,96.47,96.6,96.46,96.56,41164.0,91.6777,91.8012,91.6682,91.7632,41164.0
2016-08-29 10:00:00,96.55,96.74,96.51,96.63,73371.0,91.7537,91.9343,91.7157,91.8297,73371.0
2016-08-29 10:10:00,96.64,96.82,96.64,96.77,52557.0,91.8392,92.0103,91.8392,91.9628,52557.0
2016-08-29 10:20:00,96.77,96.85,96.69,96.71,51633.0,91.9628,92.0388,91.8867,91.9058,51633.0
2016-08-29 10:30:00,96.7,96.71,96.58,96.62,81916.0,91.8962,91.9058,91.7822,91.8202,81916.0
2016-08-29 10:40:00,96.62,96.69,96.58,96.69,36784.0,91.8202,91.8867,91.7822,91.8867,36784.0
2016-08-29 10:50:00,96.7,96.76,96.63,96.63,39886.0,91.8962,91.9533,91.8297,91.8297,39886.0
2016-08-29 11:00:00,96.62,96.66,96.55,96.57,35291.0,91.8202,91.8582,91.7537,91.7727,35291.0
2016-08-29 11:10:00,96.57,96.59,96.43,96.43,52899.0,91.7727,91.7917,91.6397,91.6397,52899.0
2016-08-29 11:20:00,96.44,96.58,96.44,96.57,41417.0,91.6492,91.7822,91.6492,91.7727,41417.0
2016-08-29 11:30:00,96.58,96.61,96.53,96.55,28095.0,91.7822,91.8107,91.7347,91.7537,28095.0
2016-08-29 11:40:00,96.55,96.77,96.55,96.75,37544.0,91.7537,91.9628,91.7537,91.9438,37544.0
2016-08-29 11:50:00,96.76,96.84,96.73,96.84,45335.0,91.9533,92.0293,91.9248,92.0293,45335.0
2016-08-29 12:00:00,96.83,96.83,96.71,96.75,36331.0,92.0198,92.0198,91.9058,91.9438,36331.0
2016-08-29 12:10:00,96.76,96.78,96.67,96.69,21870.0,91.9533,91.9723,91.8677,91.8867,21870.0
2016-08-29 12:20:00,96.69,96.7,96.56,96.56,48170.0,91.8867,91.8962,91.7632,91.7632,48170.0
2016-08-29 12:30:00,96.57,96.6,96.53,96.55,26195.0,91.7727,91.8012,91.7347,91.7537,26195.0
2016-08-29 12:40:00,96.56,96.63,96.55,96.6,25355.0,91.7632,91.8297,91.7537,91.8012,25355.0
2016-08-29 12:50:00,96.61,96.64,96.57,96.6,26023.0,91.8107,91.8392,91.7727,91.8012,26023.0
2016-08-29 13:00:00,96.6,96.66,96.56,96.66,52159.0,91.8012,91.8582,91.7632,91.8582,52159.0
2016-08-29 13:10:00,96.65,96.77,96.65,96.75,102971.0,91.8487,91.9628,91.8487,91.9438,102971.0
2016-08-29 13:20:00,96.74,96.76,96.64,96.66,98882.0,91.9343,91.9533,91.8392,91.8582,98882.0
2016-08-29 13:30:00,96.65,96.74,96.64,96.73,24900.0,91.8487,91.9343,91.8392,91.9248,24900.0
2016-08-29 13:40:00,96.73,96.77,96.68,96.71,25357.0,91.9248,91.9628,91.8772,91.9058,25357.0
2016-08-29 13:50:00,96.72,96.79,96.71,96.78,27985.0,91.9153,91.9818,91.9058,91.9723,27985.0
2016-08-29 14:00:00,96.78,96.79,96.74,96.75,22591.0,91.9723,91.9818,91.9343,91.9438,22591.0
2016-08-29 14:10:00,96.75,96.78,96.71,96.76,30704.0,91.9438,91.9723,91.9058,91.9533,30704.0
2016-08-29 14:20:00,96.76,96.77,96.64,96.66,72188.0,91.9533,91.9628,91.8392,91.8582,72188.0
2016-08-29 14:30:00,96.66,96.67,96.62,96.62,71915.0,91.8582,91.8677,91.8202,91.8202,71915.0
2016-08-29 14:40:00,96.63,96.67,96.59,96.66,63315.0,91.8297,91.8677,91.7917,91.8582,63315.0
2016-08-29 14:50:00,96.68,96.72,96.65,96.68,29889.0,91.8772,91.9153,91.8487,91.8772,29889.0
2016-08-29 15:00:00,96.68,96.72,96.65,96.71,29058.0,91.8772,91.9153,91.8487,91.9058,29058.0
2016-08-29 15:10:00,96.71,96.78,96.7,96.78,51639.0,91.9058,91.9723,91.8962,91.9723,51639.0
2016-08-29 15:20:00,96.78,96.82,96.74,96.77,97406.0,91.9723,92.0103,91.9343,91.9628,97406.0
2016-08-29 15:30:00,96.77,96.81,96.74,96.81,102011.0,91.9628,92.0008,91.9343,92.0008,102011.0
2016-08-29 15:40:00,96.81,96.81,96.69,96.74,80018.0,92.0008,92.0008,91.8867,91.9343,80018.0
2016-08-29 15:50:00,96.74,96.84,96.72,96.8,194415.0,91.9343,92.0293,91.9153,91.9913,194415.0
2016-08-30 09:30:00,96.67,96.92,96.61,96.67,70306.0,91.8677,92.1053,91.8107,91.8677,70306.0
2016-08-30 09:40:00,96.7,96.79,96.62,96.71,52082.0,91.8962,91.9818,91.8202,91.9058,52082.0
2016-08-30 09:50:00,96.7,96.72,96.64,96.67,42248.0,91.8962,91.9153,91.8392,91.8677,42248.0
2016-08-30 10:00:00,96.68,96.79,96.51,96.54,47154.0,91.8772,91.9818,91.7157,91.7442,47154.0
2016-08-30 10:10:00,96.55,96.65,96.42,96.45,46179.0,91.7537,91.8487,91.6302,91.6587,46179.0
2016-08-30 10:20:00,96.43,96.51,96.38,96.51,42682.0,91.6397,91.7157,91.5921,91.7157,42682.0
2016-08-30 10:30:00,96.51,96.53,96.34,96.42,52583.0,91.7157,91.7347,91.5541,91.6302,52583.0
2016-08-30 10:40:00,96.41,96.56,96.41,96.54,38721.0,91.6207,91.7632,91.6207,91.7442,38721.0
2016-08-30 10:50:00,96.55,96.65,96.5,96.62,44057.0,91.7537,91.8487,91.7062,91.8202,44057.0
2016-08-30 11:00:00,96.61,96.73,96.58,96.65,42952.0,91.8107,91.9248,91.7822,91.8487,42952.0
2016-08-30 11:10:00,96.65,96.68,96.56,96.66,33464.0,91.8487,91.8772,91.7632,91.8582,33464.0
2016-08-30 11:20:00,96.65,96.69,96.6,96.69,33202.0,91.8487,91.8867,91.8012,91.8867,33202.0
2016-08-30 11:30:00,96.68,96.7,96.53,96.62,57145.0,91.8772,91.8962,91.7347,91.8202,57145.0
2016-08-30 11:40:00,96.62,96.7,96.57,96.7,29001.0,91.8202,91.8962,91.7727,91.8962,29001.0
2016-08-30 11:50:00,96.69,96.78,96.67,96.72,36697.0,91.8867,91.9723,91.8677,91.9153,36697.0
2016-08-30 12:00:00,96.73,96.82,96.73,96.75,22105.0,91.9248,92.0103,91.9248,91.9438,22105.0
2016-08-30 12:10:00,96.75,96.82,96.67,96.79,40300.0,91.9438,92.0103,91.8677,91.9818,40300.0
2016-08-30 12:20:00,96.79,96.93,96.78,96.88,64552.0,91.9818,92.1148,91.9723,92.0673,64552.0
2016-08-30 12:30:00,96.88,96.95,96.87,96.94,36593.0,92.0673,92.1338,92.0578,92.1243,36593.0
2016-08-30 12:40:00,96.94,96.97,96.9,96.94,33055.0,92.1243,92.1528,92.0863,92.1243,33055.0
2016-08-30 12:50:00,96.93,96.99,96.93,96.95,26819.0,92.1148,92.1718,92.1148,92.1338,26819.0
2016-08-30 13:00:00,96.95,96.98,96.9,96.97,33146.0,92.1338,92.1623,92.0863,92.1528,33146.0
2016-08-30 13:10:00,96.97,97.0,96.97,96.97,32818.0,92.1528,92.1813,92.1528,92.1528,32818.0
2016-08-30 13:20:00,96.97,97.0,96.95,96.96,75012.0,92.1528,92.1813,92.1338,92.1433,75012.0
2016-08-30 13:30:00,96.97,96.99,96.96,96.97,25871.0,92.1528,92.1718,92.1433,92.1528,25871.0
2016-08-30 13:40:00,96.98,96.99,96.95,96.99,36829.0,92.1623,92.1718,92.1338,92.1718,36829.0
2016-08-30 13:50:00,96.98,96.99,96.96,96.98,23633.0,92.1623,92.1718,92.1433,92.1623,23633.0
2016-08-30 14:00:00,96.97,96.98,96.76,96.8,64022.0,92.1528,92.1623,91.9533,91.9913,64022.0
2016-08-30 14:10:00,96.79,96.9,96.77,96.89,82523.0,91.9818,92.0863,91.9628,92.0768,82523.0
2016-08-30 14:20:00,96.89,96.97,96.87,96.94,20462.0,92.0768,92.1528,92.0578,92.1243,20462.0
2016-08-30 14:30:00,96.95,96.97,96.88,96.94,42908.0,92.1338,92.1528,92.0673,92.1243,42908.0
2016-08-30 14:40:00,96.94,96.97,96.89,96.92,27406.0,92.1243,92.1528,92.0768,92.1053,27406.0
2016-08-30 14:50:00,96.92,97.0,96.91,96.96,78425.0,92.1053,92.1813,92.0958,92.1433,78425.0
2016-08-30 15:00:00,96.97,96.98,96.93,96.95,75181.0,92.1528,92.1623,92.1148,92.1338,75181.0
2016-08-30 15:10:00,96.94,96.94,96.88,96.89,56933.0,92.1243,92.1243,92.0673,92.0768,56933.0
2016-08-30 15:20:00,96.88,97.0,96.86,97.0,88213.0,92.0673,92.1813,92.0483,92.1813,88213.0
2016-08-30 15:30:00,97.0,97.19,96.98,97.17,120327.0,92.1813,92.3619,92.1623,92.3429,120327.0
2016-08-30 15:40:00,97.17,97.18,97.02,97.02,107405.0,92.3429,92.3524,92.2004,92.2004,107405.0
2016-08-30 15:50:00,97.02,97.11,96.97,97.11,212000.0,92.2004,92.2859,92.1528,92.2859,212000.0
2016-08-31 09:30:00,96.81,97.09,96.63,96.78,82111.0,92.0008,92.2669,91.8297,91.9723,82111.0
2016-08-31 09:40:00,96.79,96.8,96.64,96.76,47391.0,91.9818,91.9913,91.8392,91.9533,47391.0
2016-08-31 09:50:00,96.75,96.8,96.65,96.68,40235.0,91.9438,91.9913,91.8487,91.8772,40235.0
2016-08-31 10:00:00,96.68,96.74,96.62,96.73,37117.0,91.8772,91.9343,91.8202,91.9248,37117.0
2016-08-31 10:10:00,96.73,96.78,96.51,96.61,57512.0,91.9248,91.9723,91.7157,91.8107,57512.0
2016-08-31 10:20:00,96.6,96.83,96.6,96.76,45294.0,91.8012,92.0198,91.8012,91.9533,45294.0
2016-08-31 10:30:00,96.75,96.79,96.56,96.59,47642.0,91.9438,91.9818,91.7632,91.7917,47642.0
2016-08-31 10:40:00,96.58,96.7,96.55,96.64,37655.0,91.7822,91.8962,91.7537,91.8392,37655.0
2016-08-31 10:50:00,96.65,96.72,96.62,96.66,28517.0,91.8487,91.9153,91.8202,91.8582,28517.0
2016-08-31 11:00:00,96.65,96.66,96.5,96.58,43980.0,91.8487,91.8582,91.7062,91.7822,43980.0
2016-08-31 11:10:00,96.58,96.74,96.54,96.68,48582.0,91.7822,91.9343,91.7442,91.8772,48582.0
2016-08-31 11:20:00,96.68,96.78,96.65,96.7,28312.0,91.8772,91.9723,91.8487,91.8962,28312.0
2016-08-31 11:30:00,96.7,96.74,96.61,96.74,29355.0,91.8962,91.9343,91.8107,91.9343,29355.0
2016-08-31 11:40:00,96.73,96.73,96.63,96.63,26440.0,91.9248,91.9248,91.8297,91.8297,26440.0
2016-08-31 11:50:00,96.63,96.7,96.47,96.48,41257.0,91.8297,91.8962,91.6777,91.6872,41257.0
2016-08-31 12:00:00,96.47,96.47,96.3,96.31,74190.0,91.6777,91.6777,91.5161,91.5256,74190.0
2016-08-31 12:10:00,96.31,96.33,96.17,96.19,39033.0,91.5256,91.5446,91.3926,91.4116,39033.0
2016-08-31 12:20:00,96.18,96.31,96.13,96.28,38643.0,91.4021,91.5256,91.3546,91.4971,38643.0
2016-08-31 12:30:00,96.27,96.41,96.23,96.4,39979.0,91.4876,91.6207,91.4496,91.6112,39979.0
2016-08-31 12:40:00,96.4,96.46,96.37,96.45,31694.0,91.6112,91.6682,91.5826,91.6587,31694.0
2016-08-31 12:50:00,96.45,96.46,96.34,96.34,25754.0,91.6587,91.6682,91.5541,91.5541,25754.0
2016-08-31 13:00:00,96.34,96.35,96.23,96.32,36559.0,91.5541,91.5636,91.4496,91.5351,36559.0
2016-08-31 13:10:00,96.32,96.39,96.25,96.35,25885.0,91.5351,91.6016,91.4686,91.5636,25885.0
2016-08-31 13:20:00,96.37,96.46,96.35,96.44,47497.0,91.5826,91.6682,91.5636,91.6492,47497.0
2016-08-31 13:30:00,96.45,96.46,96.37,96.43,28134.0,91.6587,91.6682,91.5826,91.6397,28134.0
2016-08-31 13:40:00,96.42,96.5,96.41,96.42,36782.0,91.6302,91.7062,91.6207,91.6302,36782.0
2016-08-31 13:50:00,96.42,96.5,96.41,96.49,38638.0,91.6302,91.7062,91.6207,91.6967,38638.0
2016-08-31 14:00:00,96.5,96.7,96.47,96.67,46339.0,91.7062,91.8962,91.6777,91.8677,46339.0
2016-08-31 14:10:00,96.67,96.74,96.62,96.7,45828.0,91.8677,91.9343,91.8202,91.8962,45828.0
2016-08-31 14:20:00,96.7,96.73,96.65,96.72,38170.0,91.8962,91.9248,91.8487,91.9153,38170.0
2016-08-31 14:30:00,96.71,96.72,96.6,96.61,46571.0,91.9058,91.9153,91.8012,91.8107,46571.0
2016-08-31 14:40:00,96.6,96.63,96.52,96.56,29459.0,91.8012,91.8297,91.7252,91.7632,29459.0
2016-08-31 14:50:00,96.57,96.62,96.5,96.56,50747.0,91.7727,91.8202,91.7062,91.7632,50747.0
2016-08-31 15:00:00,96.56,96.74,96.55,96.72,51772.0,91.7632,91.9343,91.7537,91.9153,51772.0
2016-08-31 15:10:00,96.71,96.75,96.65,96.72,56997.0,91.9058,91.9438,91.8487,91.9153,56997.0
2016-08-31 15:20:00,96.71,96.77,96.65,96.72,80891.0,91.9058,91.9628,91.8487,91.9153,80891.0
2016-08-31 15:30:00,96.73,96.77,96.7,96.73,84857.0,91.9248,91.9628,91.8962,91.9248,84857.0
2016-08-31 15:40:00,96.74,96.76,96.64,96.64,147705.0,91.9343,91.9533,91.8392,91.8392,147705.0
2016-08-31 15:50:00,96.65,96.8,96.65,96.65,444080.0,91.8487,91.9913,91.8487,91.8487,444080.0
2016-09-01 09:30:00,96.67,96.94,96.51,96.92,55274.0,91.8677,92.1243,91.7157,92.1053,55274.0
2016-09-01 09:40:00,96.92,97.14,96.87,97.1,70913.0,92.1053,92.3144,92.0578,92.2764,70913.0
2016-09-01 09:50:00,97.12,97.2,96.98,97.16,75541.0,92.2954,92.3714,92.1623,92.3334,75541.0
2016-09-01 10:00:00,97.16,97.38,97.12,97.28,130398.0,92.3334,92.5425,92.2954,92.4474,130398.0
2016-09-01 10:10:00,97.29,97.59,97.29,97.38,110515.0,92.4569,92.742,92.4569,92.5425,110515.0
2016-09-01 10:20:00,97.39,97.39,97.14,97.14,111135.0,92.552,92.552,92.3144,92.3144,111135.0
2016-09-01 10:30:00,97.15,97.15,96.93,96.98,82648.0,92.3239,92.3239,92.1148,92.1623,82648.0
2016-09-01 10:40:00,96.98,97.1,96.97,97.09,50965.0,92.1623,92.2764,92.1528,92.2669,50965.0
2016-09-01 10:50:00,97.08,97.21,97.02,97.06,58555.0,92.2574,92.3809,92.2004,92.2384,58555.0
2016-09-01 11:00:00,97.05,97.05,96.82,96.84,98712.0,92.2289,92.2289,92.0103,92.0293,98712.0
2016-09-01 11:10:00,96.83,96.94,96.82,96.93,37976.0,92.0198,92.1243,92.0103,92.1148,37976.0
2016-09-01 11:20:00,96.94,97.13,96.91,97.13,45539.0,92.1243,92.3049,92.0958,92.3049,45539.0
2016-09-01 11:30:00,97.12,97.17,97.09,97.09,51514.0,92.2954,92.3429,92.2669,92.2669,51514.0
2016-09-01 11:40:00,97.1,97.1,97.01,97.05,33732.0,92.2764,92.2764,92.1908,92.2289,33732.0
2016-09-01 11:50:00,97.06,97.09,96.97,97.08,39679.0,92.2384,92.2669,92.1528,92.2574,39679.0
2016-09-01 12:00:00,97.07,97.15,97.07,97.1,28576.0,92.2479,92.3239,92.2479,92.2764,28576.0
2016-09-01 12:10:00,97.1,97.32,97.08,97.32,32739.0,92.2764,92.4854,92.2574,92.4854,32739.0
2016-09-01 12:20:00,97.31,97.48,97.26,97.43,39912.0,92.4759,92.6375,92.4284,92.59,39912.0
2016-09-01 12:30:00,97.44,97.54,97.38,97.4,84156.0,92.5995,92.6945,92.5425,92.5615,84156.0
2016-09-01 12:40:00,97.41,97.48,97.32,97.48,34904.0,92.571,92.6375,92.4854,92.6375,34904.0
2016-09-01 12:50:00,97.48,97.57,97.42,97.46,31944.0,92.6375,92.723,92.5805,92.6185,31944.0
2016-09-01 13:00:00,97.46,97.5,97.44,97.47,27375.0,92.6185,92.6565,92.5995,92.628,27375.0
2016-09-01 13:10:00,97.46,97.52,97.42,97.49,335330.0,92.6185,92.6755,92.5805,92.647,335330.0
2016-09-01 13:20:00,97.5,97.62,97.45,97.57,175414.0,92.6565,92.7705,92.609,92.723,175414.0
2016-09-01 13:30:00,97.58,97.65,97.58,97.6,50713.0,92.7325,92.7991,92.7325,92.7515,50713.0
2016-09-01 13:40:00,97.6,97.7,97.57,97.67,75124.0,92.7515,92.8466,92.723,92.8181,75124.0
2016-09-01 13:50:00,97.67,97.67,97.45,97.45,60100.0,92.8181,92.8181,92.609,92.609,60100.0
2016-09-01 14:00:00,97.45,97.46,97.2,97.23,72934.0,92.609,92.6185,92.3714,92.3999,72934.0
2016-09-01 14:10:00,97.24,97.35,97.19,97.34,63204.0,92.4094,92.514,92.3619,92.5045,63204.0
2016-09-01 14:20:00,97.34,97.43,97.32,97.36,61840.0,92.5045,92.59,92.4854,92.5235,61840.0
2016-09-01 14:30:00,97.35,97.38,97.14,97.2,81974.0,92.514,92.5425,92.3144,92.3714,81974.0
2016-09-01 14:40:00,97.2,97.36,97.19,97.31,93895.0,92.3714,92.5235,92.3619,92.4759,93895.0
2016-09-01 14:50:00,97.32,97.41,97.29,97.39,75072.0,92.4854,92.571,92.4569,92.552,75072.0
2016-09-01 15:00:00,97.39,97.41,97.27,97.3,105515.0,92.552,92.571,92.4379,92.4664,105515.0
2016-09-01 15:10:00,97.3,97.34,97.28,97.32,88731.0,92.4664,92.5045,92.4474,92.4854,88731.0
2016-09-01 15:20:00,97.33,97.46,97.33,97.39,78190.0,92.495,92.6185,92.495,92.552,78190.0
2016-09-01 15:30:00,97.39,97.43,97.34,97.41,82296.0,92.552,92.59,92.5045,92.571,82296.0
2016-09-01 15:40:00,97.41,97.5,97.4,97.46,147436.0,92.571,92.6565,92.5615,92.6185,147436.0
2016-09-01 15:50:00,97.47,97.54,97.44,97.54,349119.0,92.628,92.6945,92.5995,92.6945,349119.0
2016-09-02 09:30:00,97.4,97.88,97.4,97.76,92996.0,92.5615,93.0176,92.5615,92.9036,92996.0
2016-09-02 09:40:00,97.79,97.98,97.77,97.98,46310.0,92.9321,93.1127,92.9131,93.1127,46310.0
2016-09-02 09:50:00,97.95,98.0,97.88,97.99,61516.0,93.0842,93.1317,93.0176,93.1222,61516.0
2016-09-02 10:00:00,97.99,98.1,97.91,98.09,160891.0,93.1222,93.2267,93.0461,93.2172,160891.0
2016-09-02 10:10:00,98.1,98.1,97.87,97.91,69405.0,93.2267,93.2267,93.0081,93.0461,69405.0
2016-09-02 10:20:00,97.91,97.92,97.75,97.8,68944.0,93.0461,93.0556,92.8941,92.9416,68944.0
2016-09-02 10:30:00,97.84,97.84,97.67,97.72,75009.0,92.9796,92.9796,92.8181,92.8656,75009.0
2016-09-02 10:40:00,97.71,97.73,97.58,97.58,40453.0,92.8561,92.8751,92.7325,92.7325,40453.0
2016-09-02 10:50:00,97.58,97.68,97.52,97.55,59140.0,92.7325,92.8276,92.6755,92.704,59140.0
2016-09-02 11:00:00,97.55,97.67,97.49,97.55,37951.0,92.704,92.8181,92.647,92.704,37951.0
2016-09-02 11:10:00,97.56,97.56,97.42,97.5,48087.0,92.7135,92.7135,92.5805,92.6565,48087.0
2016-09-02 11:20:00,97.49,97.53,97.37,97.38,64733.0,92.647,92.685,92.533,92.5425,64733.0
2016-09-02 11:30:00,97.38,97.49,97.37,97.41,41951.0,92.5425,92.647,92.533,92.571,41951.0
2016-09-02 11:40:00,97.41,97.56,97.39,97.5,31509.0,92.571,92.7135,92.552,92.6565,31509.0
2016-09-02 11:50:00,97.5,97.64,97.5,97.62,19861.0,92.6565,92.7896,92.6565,92.7705,19861.0
2016-09-02 12:00:00,97.62,97.62,97.53,97.59,24579.0,92.7705,92.7705,92.685,92.742,24579.0
2016-09-02 12:10:00,97.58,97.59,97.48,97.48,30430.0,92.7325,92.742,92.6375,92.6375,30430.0
2016-09-02 12:20:00,97.48,97.61,97.41,97.6,27139.0,92.6375,92.761,92.571,92.7515,27139.0
2016-09-02 12:30:00,97.61,97.72,97.59,97.67,43781.0,92.761,92.8656,92.742,92.8181,43781.0
2016-09-02 12:40:00,97.67,97.68,97.65,97.68,22470.0,92.8181,92.8276,92.7991,92.8276,22470.0
2016-09-02 12:50:00,97.68,97.8,97.68,97.73,27743.0,92.8276,92.9416,92.8276,92.8751,27743.0
2016-09-02 13:00:00,97.74,97.76,97.67,97.67,25397.0,92.8846,92.9036,92.8181,92.8181,25397.0
2016-09-02 13:10:00,97.68,97.71,97.63,97.67,26067.0,92.8276,92.8561,92.78,92.8181,26067.0
2016-09-02 13:20:00,97.68,97.7,97.61,97.64,36180.0,92.8276,92.8466,92.761,92.7896,36180.0
2016-09-02 13:30:00,97.63,97.67,97.52,97.54,49303.0,92.78,92.8181,92.6755,92.6945,49303.0
2016-09-02 13:40:00,97.53,97.58,97.49,97.57,28605.0,92.685,92.7325,92.647,92.723,28605.0
2016-09-02 13:50:00,97.58,97.65,97.55,97.62,29204.0,92.7325,92.7991,92.704,92.7705,29204.0
2016-09-02 14:00:00,97.61,97.74,97.6,97.71,30668.0,92.761,92.8846,92.7515,92.8561,30668.0
2016-09-02 14:10:00,97.72,97.76,97.69,97.74,39373.0,92.8656,92.9036,92.8371,92.8846,39373.0
2016-09-02 14:20:00,97.74,97.77,97.66,97.76,63580.0,92.8846,92.9131,92.8086,92.9036,63580.0
2016-09-02 14:30:00,97.76,97.78,97.7,97.73,43706.0,92.9036,92.9226,92.8466,92.8751,43706.0
2016-09-02 14:40:00,97.73,97.8,97.72,97.8,25472.0,92.8751,92.9416,92.8656,92.9416,25472.0
2016-09-02 14:50:00,97.8,97.82,97.79,97.81,43386.0,92.9416,92.9606,92.9321,92.9511,43386.0
2016-09-02 15:00:00,97.81,97.91,97.79,97.79,51310.0,92.9511,93.0461,92.9321,92.9321,51310.0
2016-09-02 15:10:00,97.8,97.93,97.8,97.89,46881.0,92.9416,93.0651,92.9416,93.0271,46881.0
2016-09-02 15:20:00,97.9,97.93,97.89,97.92,64663.0,93.0366,93.0651,93.0271,93.0556,64663.0
2016-09-02 15:30:00,97.91,97.93,97.88,97.91,75274.0,93.0461,93.0651,93.0176,93.0461,75274.0
2016-09-02 15:40:00,97.91,97.93,97.8,97.8,94865.0,93.0461,93.0651,92.9416,92.9416,94865.0
2016-09-02 15:50:00,97.8,97.92,97.79,97.89,162294.0,92.9416,93.0556,92.9321,93.0271,162294.0
2016-09-06 09:30:00,97.81,98.15,97.81,98.03,129596.0,92.9511,93.2742,92.9511,93.1602,129596.0
2016-09-06 09:40:00,98.03,98.12,97.92,97.98,113937.0,93.1602,93.2457,93.0556,93.1127,113937.0
2016-09-06 09:50:00,97.99,98.18,97.94,98.17,131208.0,93.1222,93.3027,93.0746,93.2932,131208.0
2016-09-06 10:00:00,98.15,98.15,97.76,97.85,81511.0,93.2742,93.2742,92.9036,92.9891,81511.0
2016-09-06 10:10:00,97.85,98.01,97.82,97.92,96884.0,92.9891,93.1412,92.9606,93.0556,96884.0
2016-09-06 10:20:00,97.93,97.96,97.69,97.76,92150.0,93.0651,93.0937,92.8371,92.9036,92150.0
2016-09-06 10:30:00,97.75,97.92,97.71,97.9,70111.0,92.8941,93.0556,92.8561,93.0366,70111.0
2016-09-06 10:40:00,97.9,98.04,97.88,97.95,57692.0,93.0366,93.1697,93.0176,93.0842,57692.0
2016-09-06 10:50:00,97.95,98.06,97.92,98.01,101228.0,93.0842,93.1887,93.0556,93.1412,101228.0
2016-09-06 11:00:00,98.0,98.17,98.0,98.05,72533.0,93.1317,93.2932,93.1317,93.1792,72533.0
2016-09-06 11:10:00,98.05,98.28,97.98,98.2,95027.0,93.1792,93.3978,93.1127,93.3217,95027.0
2016-09-06 11:20:00,98.2,98.32,98.18,98.32,57797.0,93.3217,93.4358,93.3027,93.4358,57797.0
2016-09-06 11:30:00,98.31,98.36,98.23,98.3,68488.0,93.4263,93.4738,93.3502,93.4168,68488.0
2016-09-06 11:40:00,98.3,98.44,98.3,98.41,61936.0,93.4168,93.5498,93.4168,93.5213,61936.0
2016-09-06 11:50:00,98.41,98.44,98.34,98.38,49617.0,93.5213,93.5498,93.4548,93.4928,49617.0
2016-09-06 12:00:00,98.38,98.41,98.35,98.36,42844.0,93.4928,93.5213,93.4643,93.4738,42844.0
2016-09-06 12:10:00,98.36,98.37,98.3,98.32,40508.0,93.4738,93.4833,93.4168,93.4358,40508.0
2016-09-06 12:20:00,98.31,98.37,98.31,98.37,42893.0,93.4263,93.4833,93.4263,93.4833,42893.0
2016-09-06 12:30:00,98.37,98.45,98.36,98.38,45069.0,93.4833,93.5593,93.4738,93.4928,45069.0
2016-09-06 12:40:00,98.37,98.5,98.37,98.5,49171.0,93.4833,93.6068,93.4833,93.6068,49171.0
2016-09-06 12:50:00,98.5,98.5,98.39,98.4,49410.0,93.6068,93.6068,93.5023,93.5118,49410.0
2016-09-06 13:00:00,98.4,98.47,98.38,98.44,43157.0,93.5118,93.5783,93.4928,93.5498,43157.0
2016-09-06 13:10:00,98.44,98.47,98.4,98.41,45654.0,93.5498,93.5783,93.5118,93.5213,45654.0
2016-09-06 13:20:00,98.4,98.41,98.33,98.34,36891.0,93.5118,93.5213,93.4453,93.4548,36891.0
2016-09-06 13:30:00,98.34,98.49,98.33,98.48,79245.0,93.4548,93.5973,93.4453,93.5878,79245.0
2016-09-06 13:40:00,98.48,98.62,98.46,98.62,70411.0,93.5878,93.7209,93.5688,93.7209,70411.0
2016-09-06 13:50:00,98.63,98.74,98.6,98.72,142181.0,93.7304,93.8349,93.7019,93.8159,142181.0
2016-09-06 14:00:00,98.73,98.76,98.66,98.71,109272.0,93.8254,93.8539,93.7589,93.8064,109272.0
2016-09-06 14:10:00,98.71,98.77,98.66,98.76,72840.0,93.8064,93.8634,93.7589,93.8539,72840.0
2016-09-06 14:20:00,98.76,98.88,98.75,98.85,73776.0,93.8539,93.968,93.8444,93.9394,73776.0
2016-09-06 14:30:00,98.85,98.91,98.85,98.9,64706.0,93.9394,93.9965,93.9394,93.987,64706.0
2016-09-06 14:40:00,98.9,98.91,98.84,98.85,90696.0,93.987,93.9965,93.9299,93.9394,90696.0
2016-09-06 14:50:00,98.85,98.87,98.8,98.84,48169.0,93.9394,93.9585,93.8919,93.9299,48169.0
2016-09-06 15:00:00,98.84,98.86,98.76,98.77,62935.0,93.9299,93.9489,93.8539,93.8634,62935.0
2016-09-06 15:10:00,98.78,98.78,98.72,98.73,54909.0,93.8729,93.8729,93.8159,93.8254,54909.0
2016-09-06 15:20:00,98.73,98.74,98.68,98.7,97340.0,93.8254,93.8349,93.7779,93.7969,97340.0
2016-09-06 15:30:00,98.7,98.71,98.67,98.68,65663.0,93.7969,93.8064,93.7684,93.7779,65663.0
2016-09-06 15:40:00,98.67,98.71,98.64,98.68,139001.0,93.7684,93.8064,93.7399,93.7779,139001.0
2016-09-06 15:50:00,98.69,98.8,98.68,98.79,255619.0,93.7874,93.8919,93.7779,93.8824,255619.0
2016-09-07 09:30:00,98.49,98.96,98.26,98.96,229205.0,93.5973,94.044,93.3788,94.044,229205.0
2016-09-07 09:40:00,98.96,98.98,98.73,98.83,140569.0,94.044,94.063,93.8254,93.9204,140569.0
2016-09-07 09:50:00,98.83,98.91,98.71,98.9,99568.0,93.9204,93.9965,93.8064,93.987,99568.0
2016-09-07 10:00:00,98.91,99.03,98.83,98.83,117343.0,93.9965,94.1105,93.9204,93.9204,117343.0
2016-09-07 10:10:00,98.84,98.95,98.75,98.88,74051.0,93.9299,94.0345,93.8444,93.968,74051.0
2016-09-07 10:20:00,98.87,99.02,98.87,98.97,75264.0,93.9585,94.101,93.9585,94.0535,75264.0
2016-09-07 10:30:00,98.97,99.06,98.88,98.9,57000.0,94.0535,94.139,93.968,93.987,57000.0
2016-09-07 10:40:00,98.9,98.99,98.76,98.82,78114.0,93.987,94.0725,93.8539,93.9109,78114.0
2016-09-07 10:50:00,98.81,98.99,98.79,98.96,45367.0,93.9014,94.0725,93.8824,94.044,45367.0
2016-09-07 11:00:00,98.96,99.08,98.92,99.03,49956.0,94.044,94.158,94.006,94.1105,49956.0
2016-09-07 11:10:00,99.03,99.03,98.81,98.83,86286.0,94.1105,94.1105,93.9014,93.9204,86286.0
2016-09-07 11:20:00,98.83,98.86,98.77,98.82,41044.0,93.9204,93.9489,93.8634,93.9109,41044.0
2016-09-07 11:30:00,98.83,98.96,98.8,98.92,36844.0,93.9204,94.044,93.8919,94.006,36844.0
2016-09-07 11:40:00,98.92,99.1,98.85,99.03,117487.0,94.006,94.177,93.9394,94.1105,117487.0
2016-09-07 11:50:00,99.04,99.14,98.99,99.14,49882.0,94.12,94.215,94.0725,94.215,49882.0
2016-09-07 12:00:00,99.14,99.18,99.07,99.09,93170.0,94.215,94.2531,94.1485,94.1675,93170.0
2016-09-07 12:10:00,99.08,99.13,98.99,99.05,54865.0,94.158,94.2055,94.0725,94.1295,54865.0
2016-09-07 12:20:00,99.05,99.09,98.99,99.09,90239.0,94.1295,94.1675,94.0725,94.1675,90239.0
2016-09-07 12:30:00,99.08,99.18,99.07,99.18,64841.0,94.158,94.2531,94.1485,94.2531,64841.0
2016-09-07 12:40:00,99.19,99.36,99.17,99.35,110631.0,94.2626,94.4241,94.2435,94.4146,110631.0
2016-09-07 12:50:00,99.34,99.36,99.22,99.25,109533.0,94.4051,94.4241,94.2911,94.3196,109533.0
2016-09-07 13:00:00,99.26,99.33,99.2,99.32,45881.0,94.3291,94.3956,94.2721,94.3861,45881.0
2016-09-07 13:10:00,99.33,99.36,99.22,99.31,57282.0,94.3956,94.4241,94.2911,94.3766,57282.0
2016-09-07 13:20:00,99.31,99.43,99.31,99.43,62669.0,94.3766,94.4906,94.3766,94.4906,62669.0
2016-09-07 13:30:00,99.43,99.49,99.39,99.44,51141.0,94.4906,94.5477,94.4526,94.5001,51141.0
2016-09-07 13:40:00,99.45,99.57,99.37,99.55,56513.0,94.5096,94.6237,94.4336,94.6047,56513.0
2016-09-07 13:50:00,99.56,99.59,99.46,99.5,132175.0,94.6142,94.6427,94.5191,94.5572,132175.0
2016-09-07 14:00:00,99.49,99.52,99.46,99.51,57718.0,94.5477,94.5762,94.5191,94.5667,57718.0
2016-09-07 14:10:00,99.5,99.55,99.44,99.47,77277.0,94.5572,94.6047,94.5001,94.5286,77277.0
2016-09-07 14:20:00,99.47,99.5,99.44,99.45,59261.0,94.5286,94.5572,94.5001,94.5096,59261.0
2016-09-07 14:30:00,99.45,99.5,99.42,99.47,65249.0,94.5096,94.5572,94.4811,94.5286,65249.0
2016-09-07 14:40:00,99.47,99.5,99.4,99.41,66111.0,94.5286,94.5572,94.4621,94.4716,66111.0
2016-09-07 14:50:00,99.4,99.47,99.38,99.47,102346.0,94.4621,94.5286,94.4431,94.5286,102346.0
2016-09-07 15:00:00,99.47,99.57,99.46,99.51,164705.0,94.5286,94.6237,94.5191,94.5667,164705.0
2016-09-07 15:10:00,99.51,99.6,99.51,99.58,87573.0,94.5667,94.6522,94.5667,94.6332,87573.0
2016-09-07 15:20:00,99.58,99.6,99.54,99.56,68350.0,94.6332,94.6522,94.5952,94.6142,68350.0
2016-09-07 15:30:00,99.56,99.58,99.54,99.56,103897.0,94.6142,94.6332,94.5952,94.6142,103897.0
2016-09-07 15:40:00,99.56,99.57,99.45,99.48,190726.0,94.6142,94.6237,94.5096,94.5381,190726.0
2016-09-07 15:50:00,99.48,99.59,99.43,99.59,305864.0,94.5381,94.6427,94.4906,94.6427,305864.0
2016-09-08 09:30:00,99.45,100.37,99.39,100.11,326420.0,94.5096,95.3839,94.4526,95.1369,326420.0
2016-09-08 09:40:00,100.11,100.67,100.1,100.32,198919.0,95.1369,95.669,95.1273,95.3364,198919.0
2016-09-08 09:50:00,100.34,100.34,99.94,100.07,158486.0,95.3554,95.3554,94.9753,95.0988,158486.0
2016-09-08 10:00:00,100.09,100.13,99.61,99.67,128743.0,95.1178,95.1559,94.6617,94.7187,128743.0
2016-09-08 10:10:00,99.68,99.93,99.51,99.75,97583.0,94.7282,94.9658,94.5667,94.7947,97583.0
2016-09-08 10:20:00,99.75,99.79,99.51,99.56,117521.0,94.7947,94.8327,94.5667,94.6142,117521.0
2016-09-08 10:30:00,99.56,99.79,99.55,99.62,89824.0,94.6142,94.8327,94.6047,94.6712,89824.0
2016-09-08 10:40:00,99.63,99.63,99.45,99.48,66148.0,94.6807,94.6807,94.5096,94.5381,66148.0
2016-09-08 10:50:00,99.47,99.6,99.43,99.54,41806.0,94.5286,94.6522,94.4906,94.5952,41806.0
2016-09-08 11:00:00,99.54,99.69,99.54,99.66,97380.0,94.5952,94.7377,94.5952,94.7092,97380.0
2016-09-08 11:10:00,99.67,99.68,99.56,99.57,59418.0,94.7187,94.7282,94.6142,94.6237,59418.0
2016-09-08 11:20:00,99.58,99.63,99.5,99.61,79700.0,94.6332,94.6807,94.5572,94.6617,79700.0
2016-09-08 11:30:00,99.62,99.65,99.5,99.57,80128.0,94.6712,94.6997,94.5572,94.6237,80128.0
2016-09-08 11:40:00,99.56,99.6,99.47,99.52,86028.0,94.6142,94.6522,94.5286,94.5762,86028.0
2016-09-08 11:50:00,99.52,99.62,99.52,99.6,75994.0,94.5762,94.6712,94.5762,94.6522,75994.0
2016-09-08 12:00:00,99.59,99.62,99.52,99.59,45568.0,94.6427,94.6712,94.5762,94.6427,45568.0
2016-09-08 12:10:00,99.6,99.62,99.57,99.6,48440.0,94.6522,94.6712,94.6237,94.6522,48440.0
2016-09-08 12:20:00,99.6,99.69,99.54,99.61,45802.0,94.6522,94.7377,94.5952,94.6617,45802.0
2016-09-08 12:30:00,99.61,99.67,99.52,99.67,133108.0,94.6617,94.7187,94.5762,94.7187,133108.0
2016-09-08 12:40:00,99.67,99.81,99.65,99.79,84405.0,94.7187,94.8518,94.6997,94.8327,84405.0
2016-09-08 12:50:00,99.79,99.85,99.7,99.75,44479.0,94.8327,94.8898,94.7472,94.7947,44479.0
2016-09-08 13:00:00,99.76,99.84,99.75,99.81,37062.0,94.8042,94.8803,94.7947,94.8518,37062.0
2016-09-08 13:10:00,99.82,99.84,99.75,99.8,38717.0,94.8613,94.8803,94.7947,94.8423,38717.0
2016-09-08 13:20:00,99.79,99.8,99.63,99.65,90951.0,94.8327,94.8423,94.6807,94.6997,90951.0
2016-09-08 13:30:00,99.65,99.69,99.57,99.69,105810.0,94.6997,94.7377,94.6237,94.7377,105810.0
2016-09-08 13:40:00,99.68,99.71,99.43,99.43,67700.0,94.7282,94.7567,94.4906,94.4906,67700.0
2016-09-08 13:50:00,99.43,99.67,99.41,99.67,127719.0,94.4906,94.7187,94.4716,94.7187,127719.0
2016-09-08 14:00:00,99.67,99.7,99.51,99.52,93337.0,94.7187,94.7472,94.5667,94.5762,93337.0
2016-09-08 14:10:00,99.53,99.73,99.53,99.73,39767.0,94.5857,94.7757,94.5857,94.7757,39767.0
2016-09-08 14:20:00,99.72,99.8,99.64,99.68,44672.0,94.7662,94.8423,94.6902,94.7282,44672.0
2016-09-08 14:30:00,99.68,99.77,99.62,99.75,50780.0,94.7282,94.8137,94.6712,94.7947,50780.0
2016-09-08 14:40:00,99.74,99.82,99.74,99.8,62100.0,94.7852,94.8613,94.7852,94.8423,62100.0
2016-09-08 14:50:00,99.79,99.84,99.7,99.83,51777.0,94.8327,94.8803,94.7472,94.8708,51777.0
2016-09-08 15:00:00,99.83,99.85,99.78,99.81,53487.0,94.8708,94.8898,94.8232,94.8518,53487.0
2016-09-08 15:10:00,99.81,99.86,99.78,99.85,72559.0,94.8518,94.8993,94.8232,94.8898,72559.0
2016-09-08 15:20:00,99.84,99.95,99.79,99.95,95103.0,94.8803,94.9848,94.8327,94.9848,95103.0
2016-09-08 15:30:00,99.95,100.05,99.91,100.05,151316.0,94.9848,95.0798,94.9468,95.0798,151316.0
2016-09-08 15:40:00,100.04,100.06,99.98,100.06,209720.0,95.0703,95.0893,95.0133,95.0893,209720.0
2016-09-08 15:50:00,100.07,100.07,99.91,99.94,308985.0,95.0988,95.0988,94.9468,94.9753,308985.0
2016-09-09 09:30:00,99.08,99.13,98.85,99.04,206760.0,94.158,94.2055,93.9394,94.12,206760.0
2016-09-09 09:40:00,99.02,99.14,98.94,99.02,135403.0,94.101,94.215,94.025,94.101,135403.0
2016-09-09 09:50:00,99.01,99.03,98.9,98.95,85860.0,94.0915,94.1105,93.987,94.0345,85860.0
2016-09-09 10:00:00,98.96,98.97,98.87,98.9,82982.0,94.044,94.0535,93.9585,93.987,82982.0
2016-09-09 10:10:00,98.91,99.12,98.91,99.03,103040.0,93.9965,94.196,93.9965,94.1105,103040.0
2016-09-09 10:20:00,99.02,99.26,99.0,99.19,74252.0,94.101,94.3291,94.082,94.2626,74252.0
2016-09-09 10:30:00,99.18,99.38,99.1,99.19,112713.0,94.2531,94.4431,94.177,94.2626,112713.0
2016-09-09 10:40:00,99.18,99.55,99.18,99.55,87667.0,94.2531,94.6047,94.2531,94.6047,87667.0
2016-09-09 10:50:00,99.54,99.63,99.53,99.63,67991.0,94.5952,94.6807,94.5857,94.6807,67991.0
2016-09-09 11:00:00,99.63,99.63,99.27,99.3,81161.0,94.6807,94.6807,94.3386,94.3671,81161.0
2016-09-09 11:10:00,99.3,99.52,99.29,99.5,76398.0,94.3671,94.5762,94.3576,94.5572,76398.0
2016-09-09 11:20:00,99.49,99.69,99.49,99.63,89302.0,94.5477,94.7377,94.5477,94.6807,89302.0
2016-09-09 11:30:00,99.63,99.64,99.53,99.58,55996.0,94.6807,94.6902,94.5857,94.6332,55996.0
2016-09-09 11:40:00,99.58,99.6,99.5,99.56,70010.0,94.6332,94.6522,94.5572,94.6142,70010.0
2016-09-09 11:50:00,99.55,99.59,99.5,99.57,67347.0,94.6047,94.6427,94.5572,94.6237,67347.0
2016-09-09 12:00:00,99.56,99.58,99.39,99.45,99536.0,94.6142,94.6332,94.4526,94.5096,99536.0
2016-09-09 12:10:00,99.44,99.49,99.38,99.46,66170.0,94.5001,94.5477,94.4431,94.5191,66170.0
2016-09-09 12:20:00,99.46,99.57,99.42,99.54,66439.0,94.5191,94.6237,94.4811,94.5952,66439.0
2016-09-09 12:30:00,99.53,99.53,99.42,99.43,58887.0,94.5857,94.5857,94.4811,94.4906,58887.0
2016-09-09 12:40:00,99.41,99.56,99.39,99.55,64042.0,94.4716,94.6142,94.4526,94.6047,64042.0
2016-09-09 12:50:00,99.56,99.61,99.42,99.6,64600.0,94.6142,94.6617,94.4811,94.6522,64600.0
2016-09-09 13:00:00,99.6,99.62,99.42,99.42,57935.0,94.6522,94.6712,94.4811,94.4811,57935.0
2016-09-09 13:10:00,99.42,99.46,99.19,99.2,106433.0,94.4811,94.5191,94.2626,94.2721,106433.0
2016-09-09 13:20:00,99.21,99.33,99.19,99.3,60287.0,94.2816,94.3956,94.2626,94.3671,60287.0
2016-09-09 13:30:00,99.31,99.31,99.08,99.13,96553.0,94.3766,94.3766,94.158,94.2055,96553.0
2016-09-09 13:40:00,99.13,99.14,98.95,99.01,102354.0,94.2055,94.215,94.0345,94.0915,102354.0
2016-09-09 13:50:00,99.01,99.02,98.93,98.97,64618.0,94.0915,94.101,94.0155,94.0535,64618.0
2016-09-09 14:00:00,98.96,99.0,98.7,98.8,90282.0,94.044,94.082,93.7969,93.8919,90282.0
2016-09-09 14:10:00,98.81,98.81,98.64,98.79,76195.0,93.9014,93.9014,93.7399,93.8824,76195.0
2016-09-09 14:20:00,98.79,99.0,98.76,98.97,64571.0,93.8824,94.082,93.8539,94.0535,64571.0
2016-09-09 14:30:00,98.97,99.05,98.93,98.99,78260.0,94.0535,94.1295,94.0155,94.0725,78260.0
2016-09-09 14:40:00,98.99,99.03,98.83,98.87,104658.0,94.0725,94.1105,93.9204,93.9585,104658.0
2016-09-09 14:50:00,98.87,99.06,98.84,99.0,98582.0,93.9585,94.139,93.9299,94.082,98582.0
2016-09-09 15:00:00,99.0,99.01,98.81,98.94,132541.0,94.082,94.0915,93.9014,94.025,132541.0
2016-09-09 15:10:00,98.95,99.01,98.84,98.95,100981.0,94.0345,94.0915,93.9299,94.0345,100981.0
2016-09-09 15:20:00,98.95,99.03,98.9,98.95,119621.0,94.0345,94.1105,93.987,94.0345,119621.0
2016-09-09 15:30:00,98.95,98.98,98.76,98.78,127235.0,94.0345,94.063,93.8539,93.8729,127235.0
2016-09-09 15:40:00,98.78,98.79,98.46,98.56,264756.0,93.8729,93.8824,93.5688,93.6639,264756.0
2016-09-09 15:50:00,98.55,98.56,98.19,98.19,638796.0,93.6543,93.6639,93.3122,93.3122,638796.0
2016-09-12 09:30:00,97.54,98.11,97.49,97.92,219080.0,92.6945,93.2362,92.647,93.0556,219080.0
2016-09-12 09:40:00,97.93,98.02,97.69,97.78,208640.0,93.0651,93.1507,92.8371,92.9226,208640.0
2016-09-12 09:50:00,97.79,97.99,97.69,97.95,93988.0,92.9321,93.1222,92.8371,93.0842,93988.0
2016-09-12 10:00:00,97.96,98.08,97.93,98.02,132769.0,93.0937,93.2077,93.0651,93.1507,132769.0
2016-09-12 10:10:00,98.0,98.15,97.83,98.14,69717.0,93.1317,93.2742,92.9701,93.2647,69717.0
2016-09-12 10:20:00,98.12,98.34,98.1,98.3,67922.0,93.2457,93.4548,93.2267,93.4168,67922.0
2016-09-12 10:30:00,98.31,98.42,98.23,98.32,49234.0,93.4263,93.5308,93.3502,93.4358,49234.0
2016-09-12 10:40:00,98.34,98.39,98.17,98.25,54326.0,93.4548,93.5023,93.2932,93.3693,54326.0
2016-09-12 10:50:00,98.25,98.45,98.15,98.41,43725.0,93.3693,93.5593,93.2742,93.5213,43725.0
2016-09-12 11:00:00,98.41,98.59,98.41,98.52,29437.0,93.5213,93.6924,93.5213,93.6258,29437.0
2016-09-12 11:10:00,98.53,98.54,98.33,98.49,45911.0,93.6353,93.6448,93.4453,93.5973,45911.0
2016-09-12 11:20:00,98.47,98.64,98.45,98.6,46905.0,93.5783,93.7399,93.5593,93.7019,46905.0
2016-09-12 11:30:00,98.59,98.74,98.43,98.68,39505.0,93.6924,93.8349,93.5403,93.7779,39505.0
2016-09-12 11:40:00,98.69,98.78,98.65,98.77,52098.0,93.7874,93.8729,93.7494,93.8634,52098.0
2016-09-12 11:50:00,98.78,98.99,98.77,98.82,220023.0,93.8729,94.0725,93.8634,93.9109,220023.0
2016-09-12 12:00:00,98.81,98.84,98.7,98.77,50617.0,93.9014,93.9299,93.7969,93.8634,50617.0
2016-09-12 12:10:00,98.77,98.87,98.71,98.86,38815.0,93.8634,93.9585,93.8064,93.9489,38815.0
2016-09-12 12:20:00,98.86,98.93,98.81,98.93,43864.0,93.9489,94.0155,93.9014,94.0155,43864.0
2016-09-12 12:30:00,98.93,99.0,98.92,98.98,57487.0,94.0155,94.082,94.006,94.063,57487.0
2016-09-12 12:40:00,98.99,99.05,98.89,99.0,94110.0,94.0725,94.1295,93.9775,94.082,94110.0
2016-09-12 12:50:00,99.02,99.34,99.0,99.34,98141.0,94.101,94.4051,94.082,94.4051,98141.0
2016-09-12 13:00:00,99.34,99.4,99.31,99.37,127616.0,94.4051,94.4621,94.3766,94.4336,127616.0
2016-09-12 13:10:00,99.35,99.62,99.31,99.35,80615.0,94.4146,94.6712,94.3766,94.4146,80615.0
2016-09-12 13:20:00,99.38,99.4,98.98,99.01,51559.0,94.4431,94.4621,94.063,94.0915,51559.0
2016-09-12 13:30:00,99.02,99.21,98.93,99.18,49496.0,94.101,94.2816,94.0155,94.2531,49496.0
2016-09-12 13:40:00,99.18,99.44,99.1,99.44,54374.0,94.2531,94.5001,94.177,94.5001,54374.0
2016-09-12 13:50:00,99.44,99.56,99.32,99.52,41740.0,94.5001,94.6142,94.3861,94.5762,41740.0
2016-09-12 14:00:00,99.53,99.73,99.51,99.68,99369.0,94.5857,94.7757,94.5667,94.7282,99369.0
2016-09-12 14:10:00,99.68,99.79,99.59,99.75,42664.0,94.7282,94.8327,94.6427,94.7947,42664.0
2016-09-12 14:20:00,99.75,99.82,99.68,99.71,61188.0,94.7947,94.8613,94.7282,94.7567,61188.0
2016-09-12 14:30:00,99.71,100.07,99.71,100.04,91494.0,94.7567,95.0988,94.7567,95.0703,91494.0
2016-09-12 14:40:00,100.03,100.13,99.98,100.02,62425.0,95.0608,95.1559,95.0133,95.0513,62425.0
2016-09-12 14:50:00,100.02,100.07,99.96,100.01,53544.0,95.0513,95.0988,94.9943,95.0418,53544.0
2016-09-12 15:00:00,100.02,100.09,99.99,100.08,76635.0,95.0513,95.1178,95.0228,95.1083,76635.0
2016-09-12 15:10:00,100.09,100.18,100.02,100.02,94078.0,95.1178,95.2034,95.0513,95.0513,94078.0
2016-09-12 15:20:00,100.02,100.15,99.98,100.06,76904.0,95.0513,95.1749,95.0133,95.0893,76904.0
2016-09-12 15:30:00,100.07,100.12,100.01,100.06,111040.0,95.0988,95.1464,95.0418,95.0893,111040.0
2016-09-12 15:40:00,100.07,100.32,100.04,100.08,243055.0,95.0988,95.3364,95.0703,95.1083,243055.0
2016-09-12 15:50:00,100.08,100.16,100.0,100.08,289628.0,95.1083,95.1844,95.0323,95.1083,289628.0
2016-09-13 09:30:00,99.35,99.67,99.09,99.62,149553.0,94.4146,94.7187,94.1675,94.6712,149553.0
2016-09-13 09:40:00,99.63,99.85,99.58,99.81,102050.0,94.6807,94.8898,94.6332,94.8518,102050.0
2016-09-13 09:50:00,99.8,99.87,99.74,99.8,136412.0,94.8423,94.9088,94.7852,94.8423,136412.0
2016-09-13 10:00:00,99.81,99.84,99.53,99.72,154608.0,94.8518,94.8803,94.5857,94.7662,154608.0
2016-09-13 10:10:00,99.73,99.73,99.53,99.59,111900.0,94.7757,94.7757,94.5857,94.6427,111900.0
2016-09-13 10:20:00,99.59,99.62,99.32,99.37,94869.0,94.6427,94.6712,94.3861,94.4336,94869.0
2016-09-13 10:30:00,99.38,99.56,99.33,99.55,88036.0,94.4431,94.6142,94.3956,94.6047,88036.0
2016-09-13 10:40:00,99.54,99.67,99.42,99.52,65053.0,94.5952,94.7187,94.4811,94.5762,65053.0
2016-09-13 10:50:00,99.51,99.64,99.4,99.57,107375.0,94.5667,94.6902,94.4621,94.6237,107375.0
2016-09-13 11:00:00,99.57,99.79,99.52,99.55,79140.0,94.6237,94.8327,94.5762,94.6047,79140.0
2016-09-13 11:10:00,99.56,99.58,99.43,99.5,87080.0,94.6142,94.6332,94.4906,94.5572,87080.0
2016-09-13 11:20:00,99.5,99.65,99.43,99.43,50646.0,94.5572,94.6997,94.4906,94.4906,50646.0
2016-09-13 11:30:00,99.44,99.54,99.35,99.41,95227.0,94.5001,94.5952,94.4146,94.4716,95227.0
2016-09-13 11:40:00,99.4,99.54,99.37,99.44,73792.0,94.4621,94.5952,94.4336,94.5001,73792.0
2016-09-13 11:50:00,99.45,99.54,99.38,99.52,73660.0,94.5096,94.5952,94.4431,94.5762,73660.0
2016-09-13 12:00:00,99.53,99.58,99.45,99.55,83336.0,94.5857,94.6332,94.5096,94.6047,83336.0
2016-09-13 12:10:00,99.55,99.92,99.55,99.89,92297.0,94.6047,94.9563,94.6047,94.9278,92297.0
2016-09-13 12:20:00,99.89,99.94,99.54,99.55,47164.0,94.9278,94.9753,94.5952,94.6047,47164.0
2016-09-13 12:30:00,99.54,99.8,99.5,99.78,46256.0,94.5952,94.8423,94.5572,94.8232,46256.0
2016-09-13 12:40:00,99.78,99.79,99.67,99.72,36373.0,94.8232,94.8327,94.7187,94.7662,36373.0
2016-09-13 12:50:00,99.72,99.77,99.59,99.67,87724.0,94.7662,94.8137,94.6427,94.7187,87724.0
2016-09-13 13:00:00,99.66,99.66,99.43,99.53,68878.0,94.7092,94.7092,94.4906,94.5857,68878.0
2016-09-13 13:10:00,99.52,99.91,99.46,99.9,56819.0,94.5762,94.9468,94.5191,94.9373,56819.0
2016-09-13 13:20:00,99.91,99.99,99.64,99.9,201287.0,94.9468,95.0228,94.6902,94.9373,201287.0
2016-09-13 13:30:00,99.92,100.06,99.73,99.81,69489.0,94.9563,95.0893,94.7757,94.8518,69489.0
2016-09-13 13:40:00,99.82,99.88,99.66,99.72,37066.0,94.8613,94.9183,94.7092,94.7662,37066.0
2016-09-13 13:50:00,99.72,99.79,99.57,99.66,65193.0,94.7662,94.8327,94.6237,94.7092,65193.0
2016-09-13 14:00:00,99.65,99.74,99.56,99.71,43346.0,94.6997,94.7852,94.6142,94.7567,43346.0
2016-09-13 14:10:00,99.72,99.74,99.51,99.57,48538.0,94.7662,94.7852,94.5667,94.6237,48538.0
2016-09-13 14:20:00,99.55,99.61,99.43,99.46,59683.0,94.6047,94.6617,94.4906,94.5191,59683.0
2016-09-13 14:30:00,99.44,99.53,99.31,99.45,112361.0,94.5001,94.5857,94.3766,94.5096,112361.0
2016-09-13 14:40:00,99.46,99.62,99.45,99.52,100882.0,94.5191,94.6712,94.5096,94.5762,100882.0
2016-09-13 14:50:00,99.52,99.57,99.24,99.25,98725.0,94.5762,94.6237,94.3101,94.3196,98725.0
2016-09-13 15:00:00,99.22,99.25,99.06,99.15,79460.0,94.2911,94.3196,94.139,94.2245,79460.0
2016-09-13 15:10:00,99.16,99.32,98.98,99.3,147282.0,94.234,94.3861,94.063,94.3671,147282.0
2016-09-13 15:20:00,99.3,99.58,99.3,99.52,149872.0,94.3671,94.6332,94.3671,94.5762,149872.0
2016-09-13 15:30:00,99.53,99.74,99.49,99.7,233678.0,94.5857,94.7852,94.5477,94.7472,233678.0
2016-09-13 15:40:00,99.7,99.71,99.33,99.49,190572.0,94.7472,94.7567,94.3956,94.5477,190572.0
2016-09-13 15:50:00,99.5,99.76,99.4,99.41,288494.0,94.5572,94.8042,94.4621,94.4716,288494.0
2016-09-14 09:30:00,99.34,99.62,99.2,99.53,101377.0,94.4051,94.6712,94.2721,94.5857,101377.0
2016-09-14 09:40:00,99.56,99.63,99.26,99.26,88547.0,94.6142,94.6807,94.3291,94.3291,88547.0
2016-09-14 09:50:00,99.28,99.29,98.98,99.27,89863.0,94.3481,94.3576,94.063,94.3386,89863.0
2016-09-14 10:00:00,99.27,99.27,99.02,99.14,121468.0,94.3386,94.3386,94.101,94.215,121468.0
2016-09-14 10:10:00,99.14,99.19,99.08,99.11,82956.0,94.215,94.2626,94.158,94.1865,82956.0
2016-09-14 10:20:00,99.11,99.25,99.04,99.17,115037.0,94.1865,94.3196,94.12,94.2435,115037.0
2016-09-14 10:30:00,99.17,99.27,99.02,99.03,88602.0,94.2435,94.3386,94.101,94.1105,88602.0
2016-09-14 10:40:00,99.04,99.11,98.98,99.03,73003.0,94.12,94.1865,94.063,94.1105,73003.0
2016-09-14 10:50:00,99.04,99.12,98.86,98.92,65362.0,94.12,94.196,93.9489,94.006,65362.0
2016-09-14 11:00:00,98.94,99.1,98.89,98.89,77021.0,94.025,94.177,93.9775,93.9775,77021.0
2016-09-14 11:10:00,98.89,99.02,98.77,99.01,78294.0,93.9775,94.101,93.8634,94.0915,78294.0
2016-09-14 11:20:00,99.01,99.28,99.01,99.23,71133.0,94.0915,94.3481,94.0915,94.3006,71133.0
2016-09-14 11:30:00,99.22,99.24,99.11,99.22,58303.0,94.2911,94.3101,94.1865,94.2911,58303.0
2016-09-14 11:40:00,99.22,99.28,99.14,99.22,45828.0,94.2911,94.3481,94.215,94.2911,45828.0
2016-09-14 11:50:00,99.21,99.27,99.16,99.18,50848.0,94.2816,94.3386,94.234,94.2531,50848.0
2016-09-14 12:00:00,99.2,99.29,99.14,99.26,51381.0,94.2721,94.3576,94.215,94.3291,51381.0
2016-09-14 12:10:00,99.25,99.36,99.2,99.35,52661.0,94.3196,94.4241,94.2721,94.4146,52661.0
2016-09-14 12:20:00,99.35,99.39,99.28,99.29,34373.0,94.4146,94.4526,94.3481,94.3576,34373.0
2016-09-14 12:30:00,99.29,99.39,99.24,99.24,45211.0,94.3576,94.4526,94.3101,94.3101,45211.0
2016-09-14 12:40:00,99.23,99.25,99.11,99.17,36182.0,94.3006,94.3196,94.1865,94.2435,36182.0
2016-09-14 12:50:00,99.16,99.2,99.13,99.19,39724.0,94.234,94.2721,94.2055,94.2626,39724.0
2016-09-14 13:00:00,99.19,99.35,99.18,99.34,35842.0,94.2626,94.4146,94.2531,94.4051,35842.0
2016-09-14 13:10:00,99.33,99.34,99.24,99.27,35216.0,94.3956,94.4051,94.3101,94.3386,35216.0
2016-09-14 13:20:00,99.27,99.35,99.2,99.27,42017.0,94.3386,94.4146,94.2721,94.3386,42017.0
2016-09-14 13:30:00,99.29,99.36,99.2,99.25,40085.0,94.3576,94.4241,94.2721,94.3196,40085.0
2016-09-14 13:40:00,99.24,99.3,99.09,99.09,57642.0,94.3101,94.3671,94.1675,94.1675,57642.0
2016-09-14 13:50:00,99.1,99.13,99.04,99.09,46678.0,94.177,94.2055,94.12,94.1675,46678.0
2016-09-14 14:00:00,99.09,99.17,98.94,98.95,59987.0,94.1675,94.2435,94.025,94.0345,59987.0
2016-09-14 14:10:00,98.96,98.97,98.71,98.76,106643.0,94.044,94.0535,93.8064,93.8539,106643.0
2016-09-14 14:20:00,98.76,98.83,98.64,98.71,130478.0,93.8539,93.9204,93.7399,93.8064,130478.0
2016-09-14 14:30:00,98.7,98.78,98.61,98.74,79848.0,93.7969,93.8729,93.7114,93.8349,79848.0
2016-09-14 14:40:00,98.74,98.89,98.72,98.77,56667.0,93.8349,93.9775,93.8159,93.8634,56667.0
2016-09-14 14:50:00,98.78,98.97,98.77,98.89,54224.0,93.8729,94.0535,93.8634,93.9775,54224.0
2016-09-14 15:00:00,98.88,98.95,98.7,98.72,86275.0,93.968,94.0345,93.7969,93.8159,86275.0
2016-09-14 15:10:00,98.73,98.73,98.51,98.52,79168.0,93.8254,93.8254,93.6163,93.6258,79168.0
2016-09-14 15:20:00,98.51,98.58,98.38,98.4,110500.0,93.6163,93.6829,93.4928,93.5118,110500.0
2016-09-14 15:30:00,98.4,98.65,98.4,98.64,104192.0,93.5118,93.7494,93.5118,93.7399,104192.0
2016-09-14 15:40:00,98.64,98.89,98.62,98.84,220155.0,93.7399,93.9775,93.7209,93.9299,220155.0
2016-09-14 15:50:00,98.84,98.86,98.64,98.76,492493.0,93.9299,93.9489,93.7399,93.8539,492493.0
2016-09-15 09:30:00,98.57,98.8,98.51,98.58,66054.0,93.6734,93.8919,93.6163,93.6829,66054.0
2016-09-15 09:40:00,98.6,98.8,98.45,98.69,48217.0,93.7019,93.8919,93.5593,93.7874,48217.0
2016-09-15 09:50:00,98.67,98.83,98.59,98.75,47404.0,93.7684,93.9204,93.6924,93.8444,47404.0
2016-09-15 10:00:00,98.78,98.94,98.69,98.86,57607.0,93.8729,94.025,93.7874,93.9489,57607.0
2016-09-15 10:10:00,98.87,99.06,98.85,98.98,87656.0,93.9585,94.139,93.9394,94.063,87656.0
2016-09-15 10:20:00,98.99,99.0,98.77,98.82,72665.0,94.0725,94.082,93.8634,93.9109,72665.0
2016-09-15 10:30:00,98.82,98.87,98.74,98.86,41620.0,93.9109,93.9585,93.8349,93.9489,41620.0
2016-09-15 10:40:00,98.86,98.87,98.7,98.76,77203.0,93.9489,93.9585,93.7969,93.8539,77203.0
2016-09-15 10:50:00,98.76,99.02,98.76,98.98,94450.0,93.8539,94.101,93.8539,94.063,94450.0
2016-09-15 11:00:00,98.99,99.21,98.99,99.13,53283.0,94.0725,94.2816,94.0725,94.2055,53283.0
2016-09-15 11:10:00,99.12,99.16,99.06,99.11,29375.0,94.196,94.234,94.139,94.1865,29375.0
2016-09-15 11:20:00,99.12,99.36,99.06,99.28,99541.0,94.196,94.4241,94.139,94.3481,99541.0
2016-09-15 11:30:00,99.28,99.32,99.22,99.26,51487.0,94.3481,94.3861,94.2911,94.3291,51487.0
2016-09-15 11:40:00,99.27,99.3,99.19,99.21,34053.0,94.3386,94.3671,94.2626,94.2816,34053.0
2016-09-15 11:50:00,99.21,99.34,99.17,99.29,54110.0,94.2816,94.4051,94.2435,94.3576,54110.0
2016-09-15 12:00:00,99.3,99.45,99.29,99.41,59103.0,94.3671,94.5096,94.3576,94.4716,59103.0
2016-09-15 12:10:00,99.41,99.44,99.35,99.42,27268.0,94.4716,94.5001,94.4146,94.4811,27268.0
2016-09-15 12:20:00,99.42,99.42,99.29,99.31,66824.0,94.4811,94.4811,94.3576,94.3766,66824.0
2016-09-15 12:30:00,99.3,99.35,99.18,99.26,39075.0,94.3671,94.4146,94.2531,94.3291,39075.0
2016-09-15 12:40:00,99.27,99.28,99.17,99.2,36175.0,94.3386,94.3481,94.2435,94.2721,36175.0
2016-09-15 12:50:00,99.2,99.25,99.16,99.18,27570.0,94.2721,94.3196,94.234,94.2531,27570.0
2016-09-15 13:00:00,99.19,99.36,99.18,99.31,57878.0,94.2626,94.4241,94.2531,94.3766,57878.0
2016-09-15 13:10:00,99.32,99.32,99.14,99.26,39386.0,94.3861,94.3861,94.215,94.3291,39386.0
2016-09-15 13:20:00,99.26,99.38,99.2,99.31,34167.0,94.3291,94.4431,94.2721,94.3766,34167.0
2016-09-15 13:30:00,99.33,99.49,99.31,99.48,59055.0,94.3956,94.5477,94.3766,94.5381,59055.0
2016-09-15 13:40:00,99.47,99.7,99.46,99.67,71475.0,94.5286,94.7472,94.5191,94.7187,71475.0
2016-09-15 13:50:00,99.68,99.75,99.67,99.71,61541.0,94.7282,94.7947,94.7187,94.7567,61541.0
2016-09-15 14:00:00,99.71,99.82,99.68,99.8,47398.0,94.7567,94.8613,94.7282,94.8423,47398.0
2016-09-15 14:10:00,99.79,99.8,99.73,99.76,91910.0,94.8327,94.8423,94.7757,94.8042,91910.0
2016-09-15 14:20:00,99.77,99.79,99.69,99.77,62148.0,94.8137,94.8327,94.7377,94.8137,62148.0
2016-09-15 14:30:00,99.77,99.78,99.64,99.64,56936.0,94.8137,94.8232,94.6902,94.6902,56936.0
2016-09-15 14:40:00,99.65,99.68,99.57,99.59,38745.0,94.6997,94.7282,94.6237,94.6427,38745.0
2016-09-15 14:50:00,99.59,99.62,99.52,99.56,59839.0,94.6427,94.6712,94.5762,94.6142,59839.0
2016-09-15 15:00:00,99.58,99.58,99.46,99.47,72471.0,94.6332,94.6332,94.5191,94.5286,72471.0
2016-09-15 15:10:00,99.48,99.48,99.28,99.34,57202.0,94.5381,94.5381,94.3481,94.4051,57202.0
2016-09-15 15:20:00,99.34,99.34,99.21,99.28,76639.0,94.4051,94.4051,94.2816,94.3481,76639.0
2016-09-15 15:30:00,99.29,99.37,99.26,99.37,128640.0,94.3576,94.4336,94.3291,94.4336,128640.0
2016-09-15 15:40:00,99.37,99.39,99.29,99.32,133500.0,94.4336,94.4526,94.3576,94.3861,133500.0
2016-09-15 15:50:00,99.32,99.38,99.21,99.34,321943.0,94.3861,94.4431,94.2816,94.4051,321943.0
2016-09-16 09:30:00,99.05,99.09,98.59,98.95,537587.0,94.1295,94.1675,93.6924,94.0345,537587.0
2016-09-16 09:40:00,98.97,99.19,98.84,99.16,74220.0,94.0535,94.2626,93.9299,94.234,74220.0
2016-09-16 09:50:00,99.15,99.15,98.86,98.87,63730.0,94.2245,94.2245,93.9489,93.9585,63730.0
2016-09-16 10:00:00,98.85,98.87,98.64,98.71,68813.0,93.9394,93.9585,93.7399,93.8064,68813.0
2016-09-16 10:10:00,98.71,98.93,98.67,98.88,70052.0,93.8064,94.0155,93.7684,93.968,70052.0
2016-09-16 10:20:00,98.88,98.91,98.71,98.91,56354.0,93.968,93.9965,93.8064,93.9965,56354.0
2016-09-16 10:30:00,98.9,99.05,98.84,99.05,56261.0,93.987,94.1295,93.9299,94.1295,56261.0
2016-09-16 10:40:00,99.04,99.44,98.99,99.37,97502.0,94.12,94.5001,94.0725,94.4336,97502.0
2016-09-16 10:50:00,99.37,99.39,99.26,99.32,98326.0,94.4336,94.4526,94.3291,94.3861,98326.0
2016-09-16 11:00:00,99.33,99.37,99.16,99.17,48728.0,94.3956,94.4336,94.234,94.2435,48728.0
2016-09-16 11:10:00,99.16,99.25,99.13,99.18,102030.0,94.234,94.3196,94.2055,94.2531,102030.0
2016-09-16 11:20:00,99.16,99.22,99.12,99.14,39521.0,94.234,94.2911,94.196,94.215,39521.0
2016-09-16 11:30:00,99.15,99.26,99.1,99.25,35896.0,94.2245,94.3291,94.177,94.3196,35896.0
2016-09-16 11:40:00,99.26,99.44,99.24,99.42,36168.0,94.3291,94.5001,94.3101,94.4811,36168.0
2016-09-16 11:50:00,99.43,99.44,99.28,99.33,39366.0,94.4906,94.5001,94.3481,94.3956,39366.0
2016-09-16 12:00:00,99.32,99.38,99.24,99.37,25164.0,94.3861,94.4431,94.3101,94.4336,25164.0
2016-09-16 12:10:00,99.38,99.38,99.23,99.26,25353.0,94.4431,94.4431,94.3006,94.3291,25353.0
2016-09-16 12:20:00,99.24,99.32,99.24,99.26,33018.0,94.3101,94.3861,94.3101,94.3291,33018.0
2016-09-16 12:30:00,99.27,99.31,99.24,99.27,23492.0,94.3386,94.3766,94.3101,94.3386,23492.0
2016-09-16 12:40:00,99.27,99.3,99.2,99.22,41102.0,94.3386,94.3671,94.2721,94.2911,41102.0
2016-09-16 12:50:00,99.22,99.27,99.18,99.19,36538.0,94.2911,94.3386,94.2531,94.2626,36538.0
2016-09-16 13:00:00,99.17,99.24,99.16,99.22,23676.0,94.2435,94.3101,94.234,94.2911,23676.0
2016-09-16 13:10:00,99.22,99.27,99.17,99.17,40459.0,94.2911,94.3386,94.2435,94.2435,40459.0
2016-09-16 13:20:00,99.17,99.21,99.14,99.17,29102.0,94.2435,94.2816,94.215,94.2435,29102.0
2016-09-16 13:30:00,99.16,99.22,99.09,99.14,47241.0,94.234,94.2911,94.1675,94.215,47241.0
2016-09-16 13:40:00,99.15,99.19,99.04,99.1,51509.0,94.2245,94.2626,94.12,94.177,51509.0
2016-09-16 13:50:00,99.11,99.16,99.07,99.12,45205.0,94.1865,94.234,94.1485,94.196,45205.0
2016-09-16 14:00:00,99.11,99.27,99.04,99.25,44558.0,94.1865,94.3386,94.12,94.3196,44558.0
2016-09-16 14:10:00,99.25,99.34,99.21,99.25,41596.0,94.3196,94.4051,94.2816,94.3196,41596.0
2016-09-16 14:20:00,99.25,99.3,99.22,99.28,37527.0,94.3196,94.3671,94.2911,94.3481,37527.0
2016-09-16 14:30:00,99.29,99.4,99.29,99.37,52010.0,94.3576,94.4621,94.3576,94.4336,52010.0
2016-09-16 14:40:00,99.36,99.42,99.34,99.38,33367.0,94.4241,94.4811,94.4051,94.4431,33367.0
2016-09-16 14:50:00,99.36,99.36,99.21,99.22,39768.0,94.4241,94.4241,94.2816,94.2911,39768.0
2016-09-16 15:00:00,99.22,99.36,99.2,99.33,49453.0,94.2911,94.4241,94.2721,94.3956,49453.0
2016-09-16 15:10:00,99.33,99.4,99.28,99.37,57500.0,94.3956,94.4621,94.3481,94.4336,57500.0
2016-09-16 15:20:00,99.38,99.41,99.35,99.4,50024.0,94.4431,94.4716,94.4146,94.4621,50024.0
2016-09-16 15:30:00,99.39,99.62,99.39,99.59,150588.0,94.4526,94.6712,94.4526,94.6427,150588.0
2016-09-16 15:40:00,99.59,99.69,99.5,99.55,182893.0,94.6427,94.7377,94.5572,94.6047,182893.0
2016-09-16 15:50:00,99.55,99.56,99.35,99.37,278109.0,94.6047,94.6142,94.4146,94.4336,278109.0
2016-09-19 09:30:00,99.93,100.0,99.76,99.93,83699.0,94.9658,95.0323,94.8042,94.9658,83699.0
2016-09-19 09:40:00,99.94,100.05,99.89,100.05,51729.0,94.9753,95.0798,94.9278,95.0798,51729.0
2016-09-19 09:50:00,100.01,100.31,99.99,100.28,33810.0,95.0418,95.3269,95.0228,95.2984,33810.0
2016-09-19 10:00:00,100.31,100.39,100.23,100.23,62273.0,95.3269,95.4029,95.2509,95.2509,62273.0
2016-09-19 10:10:00,100.26,100.28,100.09,100.24,35039.0,95.2794,95.2984,95.1178,95.2604,35039.0
2016-09-19 10:20:00,100.26,100.3,100.06,100.15,41715.0,95.2794,95.3174,95.0893,95.1749,41715.0
2016-09-19 10:30:00,100.15,100.23,99.86,99.87,50700.0,95.1749,95.2509,94.8993,94.9088,50700.0
2016-09-19 10:40:00,99.88,99.93,99.81,99.87,49612.0,94.9183,94.9658,94.8518,94.9088,49612.0
2016-09-19 10:50:00,99.89,100.08,99.88,100.04,58941.0,94.9278,95.1083,94.9183,95.0703,58941.0
2016-09-19 11:00:00,100.04,100.06,99.99,100.05,40929.0,95.0703,95.0893,95.0228,95.0798,40929.0
2016-09-19 11:10:00,100.05,100.11,100.01,100.04,35101.0,95.0798,95.1369,95.0418,95.0703,35101.0
2016-09-19 11:20:00,100.04,100.11,100.03,100.11,49693.0,95.0703,95.1369,95.0608,95.1369,49693.0
2016-09-19 11:30:00,100.12,100.23,100.07,100.18,34588.0,95.1464,95.2509,95.0988,95.2034,34588.0
2016-09-19 11:40:00,100.19,100.23,100.11,100.16,24466.0,95.2129,95.2509,95.1369,95.1844,24466.0
2016-09-19 11:50:00,100.18,100.23,100.09,100.19,25907.0,95.2034,95.2509,95.1178,95.2129,25907.0
2016-09-19 12:00:00,100.19,100.21,99.96,100.0,59136.0,95.2129,95.2319,94.9943,95.0323,59136.0
2016-09-19 12:10:00,100.0,100.01,99.68,99.72,46870.0,95.0323,95.0418,94.7282,94.7662,46870.0
2016-09-19 12:20:00,99.71,99.79,99.61,99.77,118473.0,94.7567,94.8327,94.6617,94.8137,118473.0
2016-09-19 12:30:00,99.77,99.87,99.76,99.78,39980.0,94.8137,94.9088,94.8042,94.8232,39980.0
2016-09-19 12:40:00,99.79,99.91,99.77,99.78,30970.0,94.8327,94.9468,94.8137,94.8232,30970.0
2016-09-19 12:50:00,99.78,99.81,99.63,99.71,65928.0,94.8232,94.8518,94.6807,94.7567,65928.0
2016-09-19 13:00:00,99.69,99.81,99.63,99.8,35596.0,94.7377,94.8518,94.6807,94.8423,35596.0
2016-09-19 13:10:00,99.8,99.87,99.75,99.75,34060.0,94.8423,94.9088,94.7947,94.7947,34060.0
2016-09-19 13:20:00,99.74,99.78,99.71,99.76,26794.0,94.7852,94.8232,94.7567,94.8042,26794.0
2016-09-19 13:30:00,99.75,99.75,99.49,99.5,75882.0,94.7947,94.7947,94.5477,94.5572,75882.0
2016-09-19 13:40:00,99.51,99.61,99.42,99.59,57744.0,94.5667,94.6617,94.4811,94.6427,57744.0
2016-09-19 13:50:00,99.59,99.69,99.56,99.67,54636.0,94.6427,94.7377,94.6142,94.7187,54636.0
2016-09-19 14:00:00,99.66,99.85,99.65,99.81,44172.0,94.7092,94.8898,94.6997,94.8518,44172.0
2016-09-19 14:10:00,99.81,99.9,99.75,99.76,39120.0,94.8518,94.9373,94.7947,94.8042,39120.0
2016-09-19 14:20:00,99.76,99.81,99.71,99.78,63674.0,94.8042,94.8518,94.7567,94.8232,63674.0
2016-09-19 14:30:00,99.77,99.92,99.77,99.82,37204.0,94.8137,94.9563,94.8137,94.8613,37204.0
2016-09-19 14:40:00,99.83,99.96,99.81,99.9,33814.0,94.8708,94.9943,94.8518,94.9373,33814.0
2016-09-19 14:50:00,99.9,100.03,99.87,99.98,57445.0,94.9373,95.0608,94.9088,95.0133,57445.0
2016-09-19 15:00:00,99.99,100.0,99.8,99.81,78923.0,95.0228,95.0323,94.8423,94.8518,78923.0
2016-09-19 15:10:00,99.81,99.82,99.58,99.7,54438.0,94.8518,94.8613,94.6332,94.7472,54438.0
2016-09-19 15:20:00,99.69,99.88,99.68,99.73,65012.0,94.7377,94.9183,94.7282,94.7757,65012.0
2016-09-19 15:30:00,99.74,99.77,99.57,99.71,66904.0,94.7852,94.8137,94.6237,94.7567,66904.0
2016-09-19 15:40:00,99.72,99.83,99.64,99.77,88371.0,94.7662,94.8708,94.6902,94.8137,88371.0
2016-09-19 15:50:00,99.77,99.81,99.6,99.63,345194.0,94.8137,94.8518,94.6522,94.6807,345194.0
2016-09-20 09:30:00,100.25,100.5,100.15,100.4,135032.0,95.2699,95.5075,95.1749,95.4124,135032.0
2016-09-20 09:40:00,100.41,100.77,100.4,100.71,192947.0,95.4219,95.7641,95.4124,95.707,192947.0
2016-09-20 09:50:00,100.7,100.92,100.68,100.76,141534.0,95.6975,95.9066,95.6785,95.7546,141534.0
2016-09-20 10:00:00,100.77,100.86,100.74,100.76,54340.0,95.7641,95.8496,95.7356,95.7546,54340.0
2016-09-20 10:10:00,100.75,100.76,100.48,100.51,139243.0,95.7451,95.7546,95.4885,95.517,139243.0
2016-09-20 10:20:00,100.52,100.55,100.36,100.45,43094.0,95.5265,95.555,95.3744,95.46,43094.0
2016-09-20 10:30:00,100.44,100.52,100.16,100.19,68990.0,95.4505,95.5265,95.1844,95.2129,68990.0
2016-09-20 10:40:00,100.18,100.26,100.17,100.22,35314.0,95.2034,95.2794,95.1939,95.2414,35314.0
2016-09-20 10:50:00,100.21,100.23,100.08,100.14,48064.0,95.2319,95.2509,95.1083,95.1654,48064.0
2016-09-20 11:00:00,100.14,100.3,100.11,100.29,49066.0,95.1654,95.3174,95.1369,95.3079,49066.0
2016-09-20 11:10:00,100.3,100.33,100.19,100.22,34501.0,95.3174,95.3459,95.2129,95.2414,34501.0
2016-09-20 11:20:00,100.22,100.23,100.02,100.08,57750.0,95.2414,95.2509,95.0513,95.1083,57750.0
2016-09-20 11:30:00,100.09,100.15,100.03,100.03,51016.0,95.1178,95.1749,95.0608,95.0608,51016.0
2016-09-20 11:40:00,100.03,100.16,100.0,100.15,73813.0,95.0608,95.1844,95.0323,95.1749,73813.0
2016-09-20 11:50:00,100.16,100.33,100.13,100.13,55336.0,95.1844,95.3459,95.1559,95.1559,55336.0
2016-09-20 12:00:00,100.15,100.28,100.13,100.2,58901.0,95.1749,95.2984,95.1559,95.2224,58901.0
2016-09-20 12:10:00,100.2,100.21,100.06,100.1,50866.0,95.2224,95.2319,95.0893,95.1273,50866.0
2016-09-20 12:20:00,100.11,100.26,100.11,100.22,30274.0,95.1369,95.2794,95.1369,95.2414,30274.0
2016-09-20 12:30:00,100.23,100.25,100.11,100.16,31545.0,95.2509,95.2699,95.1369,95.1844,31545.0
2016-09-20 12:40:00,100.16,100.25,100.15,100.16,50047.0,95.1844,95.2699,95.1749,95.1844,50047.0
2016-09-20 12:50:00,100.16,100.23,100.11,100.15,50414.0,95.1844,95.2509,95.1369,95.1749,50414.0
2016-09-20 13:00:00,100.15,100.2,100.1,100.15,36208.0,95.1749,95.2224,95.1273,95.1749,36208.0
2016-09-20 13:10:00,100.15,100.27,100.14,100.27,46503.0,95.1749,95.2889,95.1654,95.2889,46503.0
2016-09-20 13:20:00,100.26,100.33,100.21,100.31,45308.0,95.2794,95.3459,95.2319,95.3269,45308.0
2016-09-20 13:30:00,100.31,100.35,100.23,100.34,35116.0,95.3269,95.3649,95.2509,95.3554,35116.0
2016-09-20 13:40:00,100.34,100.41,100.32,100.4,49752.0,95.3554,95.4219,95.3364,95.4124,49752.0
2016-09-20 13:50:00,100.39,100.45,100.32,100.42,46197.0,95.4029,95.46,95.3364,95.4315,46197.0
2016-09-20 14:00:00,100.41,100.44,100.37,100.4,48251.0,95.4219,95.4505,95.3839,95.4124,48251.0
2016-09-20 14:10:00,100.4,100.48,100.39,100.48,61360.0,95.4124,95.4885,95.4029,95.4885,61360.0
2016-09-20 14:20:00,100.47,100.54,100.44,100.52,76043.0,95.479,95.5455,95.4505,95.5265,76043.0
2016-09-20 14:30:00,100.51,100.69,100.47,100.68,79541.0,95.517,95.688,95.479,95.6785,79541.0
2016-09-20 14:40:00,100.67,100.75,100.62,100.73,78987.0,95.669,95.7451,95.6215,95.7261,78987.0
2016-09-20 14:50:00,100.72,100.79,100.68,100.78,81082.0,95.7165,95.7831,95.6785,95.7736,81082.0
2016-09-20 15:00:00,100.78,100.79,100.58,100.6,77663.0,95.7736,95.7831,95.5835,95.6025,77663.0
2016-09-20 15:10:00,100.61,100.73,100.59,100.7,65856.0,95.612,95.7261,95.593,95.6975,65856.0
2016-09-20 15:20:00,100.69,100.71,100.67,100.67,71014.0,95.688,95.707,95.669,95.669,71014.0
2016-09-20 15:30:00,100.68,100.69,100.59,100.66,116129.0,95.6785,95.688,95.593,95.6595,116129.0
2016-09-20 15:40:00,100.66,100.71,100.64,100.65,248775.0,95.6595,95.707,95.6405,95.65,248775.0
2016-09-20 15:50:00,100.65,100.66,100.43,100.43,402690.0,95.65,95.6595,95.441,95.441,402690.0
2016-09-21 09:30:00,100.81,100.98,100.68,100.76,93531.0,95.8021,95.9636,95.6785,95.7546,93531.0
2016-09-21 09:40:00,100.77,100.85,100.67,100.67,54198.0,95.7641,95.8401,95.669,95.669,54198.0
2016-09-21 09:50:00,100.66,100.84,100.65,100.8,59628.0,95.6595,95.8306,95.65,95.7926,59628.0
2016-09-21 10:00:00,100.8,100.8,100.62,100.64,43936.0,95.7926,95.7926,95.6215,95.6405,43936.0
2016-09-21 10:10:00,100.63,100.66,100.55,100.55,68532.0,95.631,95.6595,95.555,95.555,68532.0
2016-09-21 10:20:00,100.55,100.7,100.55,100.61,55051.0,95.555,95.6975,95.555,95.612,55051.0
2016-09-21 10:30:00,100.62,100.72,100.54,100.72,86029.0,95.6215,95.7165,95.5455,95.7165,86029.0
2016-09-21 10:40:00,100.73,100.84,100.66,100.67,49492.0,95.7261,95.8306,95.6595,95.669,49492.0
2016-09-21 10:50:00,100.66,100.69,100.5,100.5,39281.0,95.6595,95.688,95.5075,95.5075,39281.0
2016-09-21 11:00:00,100.5,100.53,100.33,100.35,35220.0,95.5075,95.536,95.3459,95.3649,35220.0
2016-09-21 11:10:00,100.35,100.4,100.27,100.37,43204.0,95.3649,95.4124,95.2889,95.3839,43204.0
2016-09-21 11:20:00,100.36,100.45,100.36,100.43,19617.0,95.3744,95.46,95.3744,95.441,19617.0
2016-09-21 11:30:00,100.43,100.46,100.32,100.44,28997.0,95.441,95.4695,95.3364,95.4505,28997.0
2016-09-21 11:40:00,100.44,100.46,100.35,100.38,28022.0,95.4505,95.4695,95.3649,95.3934,28022.0
2016-09-21 11:50:00,100.4,100.45,100.33,100.4,70865.0,95.4124,95.46,95.3459,95.4124,70865.0
2016-09-21 12:00:00,100.39,100.4,100.33,100.37,37083.0,95.4029,95.4124,95.3459,95.3839,37083.0
2016-09-21 12:10:00,100.38,100.38,100.14,100.14,40233.0,95.3934,95.3934,95.1654,95.1654,40233.0
2016-09-21 12:20:00,100.17,100.24,100.15,100.18,38932.0,95.1939,95.2604,95.1749,95.2034,38932.0
2016-09-21 12:30:00,100.18,100.18,100.0,100.01,67930.0,95.2034,95.2034,95.0323,95.0418,67930.0
2016-09-21 12:40:00,100.01,100.16,99.97,100.13,102216.0,95.0418,95.1844,95.0038,95.1559,102216.0
2016-09-21 12:50:00,100.14,100.37,100.13,100.36,25267.0,95.1654,95.3839,95.1559,95.3744,25267.0
2016-09-21 13:00:00,100.36,100.4,100.27,100.31,24691.0,95.3744,95.4124,95.2889,95.3269,24691.0
2016-09-21 13:10:00,100.3,100.38,100.26,100.3,28338.0,95.3174,95.3934,95.2794,95.3174,28338.0
2016-09-21 13:20:00,100.31,100.34,100.26,100.28,24036.0,95.3269,95.3554,95.2794,95.2984,24036.0
2016-09-21 13:30:00,100.29,100.39,100.27,100.28,26702.0,95.3079,95.4029,95.2889,95.2984,26702.0
2016-09-21 13:40:00,100.28,100.42,100.22,100.41,32746.0,95.2984,95.4315,95.2414,95.4219,32746.0
2016-09-21 13:50:00,100.4,100.56,100.32,100.49,36625.0,95.4124,95.5645,95.3364,95.498,36625.0
2016-09-21 14:00:00,100.41,100.8,100.3,100.7,76610.0,95.4219,95.7926,95.3174,95.6975,76610.0
2016-09-21 14:10:00,100.67,100.93,100.52,100.6,65015.0,95.669,95.9161,95.5265,95.6025,65015.0
2016-09-21 14:20:00,100.57,100.66,100.27,100.36,54682.0,95.574,95.6595,95.2889,95.3744,54682.0
2016-09-21 14:30:00,100.39,100.68,100.37,100.63,40439.0,95.4029,95.6785,95.3839,95.631,40439.0
2016-09-21 14:40:00,100.61,100.8,100.59,100.63,47044.0,95.612,95.7926,95.593,95.631,47044.0
2016-09-21 14:50:00,100.64,100.9,100.61,100.88,49505.0,95.6405,95.8876,95.612,95.8686,49505.0
2016-09-21 15:00:00,100.87,101.02,100.73,100.97,130070.0,95.8591,96.0016,95.7261,95.9541,130070.0
2016-09-21 15:10:00,100.96,101.17,100.96,101.08,56080.0,95.9446,96.1442,95.9446,96.0587,56080.0
2016-09-21 15:20:00,101.08,101.21,101.08,101.08,94922.0,96.0587,96.1822,96.0587,96.0587,94922.0
2016-09-21 15:30:00,101.08,101.21,101.07,101.14,94100.0,96.0587,96.1822,96.0492,96.1157,94100.0
2016-09-21 15:40:00,101.14,101.31,101.13,101.26,144535.0,96.1157,96.2772,96.1062,96.2297,144535.0
2016-09-21 15:50:00,101.26,101.27,101.13,101.22,342249.0,96.2297,96.2392,96.1062,96.1917,342249.0
2016-09-22 09:30:00,101.57,101.97,101.51,101.86,147416.0,96.5243,96.9045,96.4673,96.7999,147416.0
2016-09-22 09:40:00,101.87,101.98,101.65,101.73,60505.0,96.8094,96.914,96.6003,96.6764,60505.0
2016-09-22 09:50:00,101.73,101.85,101.63,101.84,71353.0,96.6764,96.7904,96.5813,96.7809,71353.0
2016-09-22 10:00:00,101.85,101.95,101.82,101.92,76550.0,96.7904,96.8854,96.7619,96.8569,76550.0
2016-09-22 10:10:00,101.92,102.0,101.89,101.98,65702.0,96.8569,96.933,96.8284,96.914,65702.0
2016-09-22 10:20:00,101.98,102.15,101.96,102.13,101424.0,96.914,97.0755,96.8949,97.0565,101424.0
2016-09-22 10:30:00,102.12,102.19,102.06,102.1,51199.0,97.047,97.1135,96.99,97.028,51199.0
2016-09-22 10:40:00,102.1,102.13,101.8,101.81,64996.0,97.028,97.0565,96.7429,96.7524,64996.0
2016-09-22 10:50:00,101.81,101.83,101.66,101.78,83083.0,96.7524,96.7714,96.6099,96.7239,83083.0
2016-09-22 11:00:00,101.78,101.78,101.64,101.7,52464.0,96.7239,96.7239,96.5908,96.6479,52464.0
2016-09-22 11:10:00,101.7,101.76,101.61,101.75,80968.0,96.6479,96.7049,96.5623,96.6954,80968.0
2016-09-22 11:20:00,101.75,101.83,101.68,101.81,47602.0,96.6954,96.7714,96.6289,96.7524,47602.0
2016-09-22 11:30:00,101.81,102.0,101.8,101.98,96375.0,96.7524,96.933,96.7429,96.914,96375.0
2016-09-22 11:40:00,101.99,102.0,101.95,101.96,47606.0,96.9235,96.933,96.8854,96.8949,47606.0
2016-09-22 11:50:00,101.97,101.98,101.86,101.95,91327.0,96.9045,96.914,96.7999,96.8854,91327.0
2016-09-22 12:00:00,101.95,101.98,101.84,101.84,64771.0,96.8854,96.914,96.7809,96.7809,64771.0
2016-09-22 12:10:00,101.85,101.94,101.85,101.89,89141.0,96.7904,96.8759,96.7904,96.8284,89141.0
2016-09-22 12:20:00,101.87,102.0,101.81,101.97,47024.0,96.8094,96.933,96.7524,96.9045,47024.0
2016-09-22 12:30:00,101.97,102.01,101.92,101.99,41347.0,96.9045,96.9425,96.8569,96.9235,41347.0
2016-09-22 12:40:00,102.01,102.09,102.0,102.01,45782.0,96.9425,97.0185,96.933,96.9425,45782.0
2016-09-22 12:50:00,102.0,102.09,101.98,102.09,32856.0,96.933,97.0185,96.914,97.0185,32856.0
2016-09-22 13:00:00,102.09,102.15,102.06,102.13,26214.0,97.0185,97.0755,96.99,97.0565,26214.0
2016-09-22 13:10:00,102.13,102.17,102.11,102.12,28376.0,97.0565,97.0945,97.0375,97.047,28376.0
2016-09-22 13:20:00,102.12,102.17,102.1,102.12,32651.0,97.047,97.0945,97.028,97.047,32651.0
2016-09-22 13:30:00,102.11,102.17,102.11,102.17,27007.0,97.0375,97.0945,97.0375,97.0945,27007.0
2016-09-22 13:40:00,102.16,102.16,102.05,102.11,44081.0,97.085,97.085,96.9805,97.0375,44081.0
2016-09-22 13:50:00,102.11,102.12,102.04,102.11,36459.0,97.0375,97.047,96.971,97.0375,36459.0
2016-09-22 14:00:00,102.11,102.17,102.06,102.16,48190.0,97.0375,97.0945,96.99,97.085,48190.0
2016-09-22 14:10:00,102.16,102.17,101.83,101.88,91878.0,97.085,97.0945,96.7714,96.8189,91878.0
2016-09-22 14:20:00,101.89,102.03,101.84,101.97,66234.0,96.8284,96.9615,96.7809,96.9045,66234.0
2016-09-22 14:30:00,101.99,102.06,101.92,102.03,77440.0,96.9235,96.99,96.8569,96.9615,77440.0
2016-09-22 14:40:00,102.02,102.03,101.95,101.98,46180.0,96.952,96.9615,96.8854,96.914,46180.0
2016-09-22 14:50:00,101.99,102.14,101.92,102.14,62364.0,96.9235,97.066,96.8569,97.066,62364.0
2016-09-22 15:00:00,102.12,102.18,102.1,102.16,48586.0,97.047,97.104,97.028,97.085,48586.0
2016-09-22 15:10:00,102.15,102.18,102.06,102.09,48322.0,97.0755,97.104,96.99,97.0185,48322.0
2016-09-22 15:20:00,102.09,102.12,102.05,102.09,72748.0,97.0185,97.047,96.9805,97.0185,72748.0
2016-09-22 15:30:00,102.09,102.23,102.08,102.2,79630.0,97.0185,97.1515,97.009,97.123,79630.0
2016-09-22 15:40:00,102.19,102.21,102.09,102.13,95410.0,97.1135,97.1325,97.0185,97.0565,95410.0
2016-09-22 15:50:00,102.13,102.16,102.05,102.06,220324.0,97.0565,97.085,96.9805,96.99,220324.0
2016-09-23 09:30:00,101.92,102.1,101.54,101.64,133473.0,96.8569,97.028,96.4958,96.5908,133473.0
2016-09-23 09:40:00,101.65,101.76,101.57,101.64,79753.0,96.6003,96.7049,96.5243,96.5908,79753.0
2016-09-23 09:50:00,101.62,101.64,101.42,101.42,60655.0,96.5718,96.5908,96.3818,96.3818,60655.0
2016-09-23 10:00:00,101.44,101.45,101.34,101.35,52264.0,96.4008,96.4103,96.3057,96.3153,52264.0
2016-09-23 10:10:00,101.34,101.46,101.25,101.44,124399.0,96.3057,96.4198,96.2202,96.4008,124399.0
2016-09-23 10:20:00,101.44,101.55,101.34,101.48,45869.0,96.4008,96.5053,96.3057,96.4388,45869.0
2016-09-23 10:30:00,101.49,101.59,101.42,101.47,55776.0,96.4483,96.5433,96.3818,96.4293,55776.0
2016-09-23 10:40:00,101.46,101.56,101.41,101.52,47187.0,96.4198,96.5148,96.3723,96.4768,47187.0
2016-09-23 10:50:00,101.52,101.52,101.42,101.49,41779.0,96.4768,96.4768,96.3818,96.4483,41779.0
2016-09-23 11:00:00,101.49,101.65,101.45,101.62,40753.0,96.4483,96.6003,96.4103,96.5718,40753.0
2016-09-23 11:10:00,101.62,101.68,101.57,101.61,37826.0,96.5718,96.6289,96.5243,96.5623,37826.0
2016-09-23 11:20:00,101.6,101.64,101.54,101.62,29449.0,96.5528,96.5908,96.4958,96.5718,29449.0
2016-09-23 11:30:00,101.61,101.71,101.61,101.7,47612.0,96.5623,96.6574,96.5623,96.6479,47612.0
2016-09-23 11:40:00,101.69,101.7,101.6,101.61,42991.0,96.6384,96.6479,96.5528,96.5623,42991.0
2016-09-23 11:50:00,101.62,101.66,101.58,101.64,70926.0,96.5718,96.6099,96.5338,96.5908,70926.0
2016-09-23 12:00:00,101.63,101.78,101.6,101.76,62323.0,96.5813,96.7239,96.5528,96.7049,62323.0
2016-09-23 12:10:00,101.75,101.82,101.71,101.79,30014.0,96.6954,96.7619,96.6574,96.7334,30014.0
2016-09-23 12:20:00,101.79,101.89,101.79,101.89,27203.0,96.7334,96.8284,96.7334,96.8284,27203.0
2016-09-23 12:30:00,101.88,101.89,101.77,101.84,31025.0,96.8189,96.8284,96.7144,96.7809,31025.0
2016-09-23 12:40:00,101.83,101.86,101.77,101.77,32703.0,96.7714,96.7999,96.7144,96.7144,32703.0
2016-09-23 12:50:00,101.77,101.82,101.77,101.8,17420.0,96.7144,96.7619,96.7144,96.7429,17420.0
2016-09-23 13:00:00,101.79,101.81,101.74,101.78,35928.0,96.7334,96.7524,96.6859,96.7239,35928.0
2016-09-23 13:10:00,101.76,101.79,101.7,101.73,29532.0,96.7049,96.7334,96.6479,96.6764,29532.0
2016-09-23 13:20:00,101.73,101.86,101.72,101.85,34028.0,96.6764,96.7999,96.6669,96.7904,34028.0
2016-09-23 13:30:00,101.85,101.86,101.81,101.81,27465.0,96.7904,96.7999,96.7524,96.7524,27465.0
2016-09-23 13:40:00,101.8,101.8,101.74,101.77,39334.0,96.7429,96.7429,96.6859,96.7144,39334.0
2016-09-23 13:50:00,101.77,101.8,101.69,101.73,92975.0,96.7144,96.7429,96.6384,96.6764,92975.0
2016-09-23 14:00:00,101.72,101.74,101.65,101.73,54265.0,96.6669,96.6859,96.6003,96.6764,54265.0
2016-09-23 14:10:00,101.73,101.83,101.7,101.83,33293.0,96.6764,96.7714,96.6479,96.7714,33293.0
2016-09-23 14:20:00,101.83,101.86,101.77,101.83,33841.0,96.7714,96.7999,96.7144,96.7714,33841.0
2016-09-23 14:30:00,101.83,101.91,101.78,101.85,30554.0,96.7714,96.8474,96.7239,96.7904,30554.0
2016-09-23 14:40:00,101.84,101.93,101.8,101.91,42760.0,96.7809,96.8664,96.7429,96.8474,42760.0
2016-09-23 14:50:00,101.91,102.01,101.9,101.95,53385.0,96.8474,96.9425,96.8379,96.8854,53385.0
2016-09-23 15:00:00,101.96,101.96,101.83,101.89,59344.0,96.8949,96.8949,96.7714,96.8284,59344.0
2016-09-23 15:10:00,101.89,101.89,101.78,101.81,36821.0,96.8284,96.8284,96.7239,96.7524,36821.0
2016-09-23 15:20:00,101.81,101.88,101.76,101.88,45075.0,96.7524,96.8189,96.7049,96.8189,45075.0
2016-09-23 15:30:00,101.88,101.99,101.81,101.82,89230.0,96.8189,96.9235,96.7524,96.7619,89230.0
2016-09-23 15:40:00,101.79,101.8,101.71,101.76,81389.0,96.7334,96.7429,96.6574,96.7049,81389.0
2016-09-23 15:50:00,101.76,101.84,101.66,101.66,179676.0,96.7049,96.7809,96.6099,96.6099,179676.0
2016-09-26 09:30:00,100.82,101.27,100.75,101.07,108254.0,95.8116,96.2392,95.7451,96.0492,108254.0
2016-09-26 09:40:00,101.06,101.47,101.06,101.46,79556.0,96.0397,96.4293,96.0397,96.4198,79556.0
2016-09-26 09:50:00,101.45,101.58,101.42,101.57,52701.0,96.4103,96.5338,96.3818,96.5243,52701.0
2016-09-26 10:00:00,101.57,101.7,101.44,101.64,115138.0,96.5243,96.6479,96.4008,96.5908,115138.0
2016-09-26 10:10:00,101.65,101.83,101.62,101.81,68290.0,96.6003,96.7714,96.5718,96.7524,68290.0
2016-09-26 10:20:00,101.81,101.82,101.66,101.66,53772.0,96.7524,96.7619,96.6099,96.6099,53772.0
2016-09-26 10:30:00,101.66,101.83,101.61,101.64,92343.0,96.6099,96.7714,96.5623,96.5908,92343.0
2016-09-26 10:40:00,101.63,101.64,101.39,101.41,104118.0,96.5813,96.5908,96.3533,96.3723,104118.0
2016-09-26 10:50:00,101.41,101.46,101.28,101.3,86147.0,96.3723,96.4198,96.2487,96.2677,86147.0
2016-09-26 11:00:00,101.3,101.39,101.22,101.27,76974.0,96.2677,96.3533,96.1917,96.2392,76974.0
2016-09-26 11:10:00,101.26,101.34,101.1,101.17,68824.0,96.2297,96.3057,96.0777,96.1442,68824.0
2016-09-26 11:20:00,101.16,101.21,101.06,101.12,114753.0,96.1347,96.1822,96.0397,96.0967,114753.0
2016-09-26 11:30:00,101.12,101.24,100.98,101.22,58759.0,96.0967,96.2107,95.9636,96.1917,58759.0
2016-09-26 11:40:00,101.22,101.28,101.14,101.14,59796.0,96.1917,96.2487,96.1157,96.1157,59796.0
2016-09-26 11:50:00,101.14,101.22,101.1,101.18,67202.0,96.1157,96.1917,96.0777,96.1537,67202.0
2016-09-26 12:00:00,101.19,101.21,101.12,101.2,31862.0,96.1632,96.1822,96.0967,96.1727,31862.0
2016-09-26 12:10:00,101.19,101.38,101.15,101.32,38395.0,96.1632,96.3438,96.1252,96.2867,38395.0
2016-09-26 12:20:00,101.32,101.44,101.31,101.39,53580.0,96.2867,96.4008,96.2772,96.3533,53580.0
2016-09-26 12:30:00,101.37,101.4,101.32,101.34,22446.0,96.3343,96.3628,96.2867,96.3057,22446.0
2016-09-26 12:40:00,101.33,101.45,101.25,101.43,33510.0,96.2962,96.4103,96.2202,96.3913,33510.0
2016-09-26 12:50:00,101.42,101.56,101.42,101.51,40559.0,96.3818,96.5148,96.3818,96.4673,40559.0
2016-09-26 13:00:00,101.5,101.5,101.3,101.3,40746.0,96.4578,96.4578,96.2677,96.2677,40746.0
2016-09-26 13:10:00,101.3,101.39,101.28,101.34,37992.0,96.2677,96.3533,96.2487,96.3057,37992.0
2016-09-26 13:20:00,101.34,101.39,101.21,101.25,54709.0,96.3057,96.3533,96.1822,96.2202,54709.0
2016-09-26 13:30:00,101.25,101.32,101.23,101.26,37534.0,96.2202,96.2867,96.2012,96.2297,37534.0
2016-09-26 13:40:00,101.26,101.36,101.24,101.35,51160.0,96.2297,96.3248,96.2107,96.3153,51160.0
2016-09-26 13:50:00,101.35,101.43,101.35,101.38,26837.0,96.3153,96.3913,96.3153,96.3438,26837.0
2016-09-26 14:00:00,101.38,101.38,101.31,101.33,36309.0,96.3438,96.3438,96.2772,96.2962,36309.0
2016-09-26 14:10:00,101.33,101.42,101.3,101.39,41146.0,96.2962,96.3818,96.2677,96.3533,41146.0
2016-09-26 14:20:00,101.38,101.44,101.35,101.42,32236.0,96.3438,96.4008,96.3153,96.3818,32236.0
2016-09-26 14:30:00,101.42,101.44,101.3,101.32,58761.0,96.3818,96.4008,96.2677,96.2867,58761.0
2016-09-26 14:40:00,101.32,101.39,101.27,101.37,54661.0,96.2867,96.3533,96.2392,96.3343,54661.0
2016-09-26 14:50:00,101.36,101.38,101.2,101.21,164882.0,96.3248,96.3438,96.1727,96.1822,164882.0
2016-09-26 15:00:00,101.21,101.38,101.2,101.32,56202.0,96.1822,96.3438,96.1727,96.2867,56202.0
2016-09-26 15:10:00,101.32,101.34,101.22,101.23,59737.0,96.2867,96.3057,96.1917,96.2012,59737.0
2016-09-26 15:20:00,101.23,101.35,101.22,101.3,77041.0,96.2012,96.3153,96.1917,96.2677,77041.0
2016-09-26 15:30:00,101.3,101.39,101.22,101.27,86365.0,96.2677,96.3533,96.1917,96.2392,86365.0
2016-09-26 15:40:00,101.27,101.31,101.21,101.23,142433.0,96.2392,96.2772,96.1822,96.2012,142433.0
2016-09-26 15:50:00,101.23,101.25,101.08,101.18,334382.0,96.2012,96.2202,96.0587,96.1537,334382.0
2016-09-27 09:30:00,101.0,101.29,100.82,101.0,119373.0,95.9826,96.2582,95.8116,95.9826,119373.0
2016-09-27 09:40:00,100.98,101.21,100.96,101.13,63036.0,95.9636,96.1822,95.9446,96.1062,63036.0
2016-09-27 09:50:00,101.12,101.36,101.03,101.33,76665.0,96.0967,96.3248,96.0111,96.2962,76665.0
2016-09-27 10:00:00,101.33,101.41,101.2,101.23,100437.0,96.2962,96.3723,96.1727,96.2012,100437.0
2016-09-27 10:10:00,101.21,101.22,100.83,100.89,108988.0,96.1822,96.1917,95.8211,95.8781,108988.0
2016-09-27 10:20:00,100.89,101.0,100.82,100.97,116985.0,95.8781,95.9826,95.8116,95.9541,116985.0
2016-09-27 10:30:00,100.98,101.02,100.73,100.87,71983.0,95.9636,96.0016,95.7261,95.8591,71983.0
2016-09-27 10:40:00,100.88,100.88,100.72,100.8,55166.0,95.8686,95.8686,95.7165,95.7926,55166.0
2016-09-27 10:50:00,100.8,100.87,100.61,100.65,78235.0,95.7926,95.8591,95.612,95.65,78235.0
2016-09-27 11:00:00,100.65,100.68,100.56,100.66,75222.0,95.65,95.6785,95.5645,95.6595,75222.0
2016-09-27 11:10:00,100.65,100.75,100.58,100.75,62485.0,95.65,95.7451,95.5835,95.7451,62485.0
2016-09-27 11:20:00,100.75,101.15,100.75,101.12,42317.0,95.7451,96.1252,95.7451,96.0967,42317.0
2016-09-27 11:30:00,101.14,101.26,101.08,101.19,36235.0,96.1157,96.2297,96.0587,96.1632,36235.0
2016-09-27 11:40:00,101.18,101.18,101.04,101.04,31060.0,96.1537,96.1537,96.0207,96.0207,31060.0
2016-09-27 11:50:00,101.03,101.16,101.02,101.14,30968.0,96.0111,96.1347,96.0016,96.1157,30968.0
2016-09-27 12:00:00,101.12,101.17,101.11,101.16,33671.0,96.0967,96.1442,96.0872,96.1347,33671.0
2016-09-27 12:10:00,101.15,101.15,101.02,101.08,35958.0,96.1252,96.1252,96.0016,96.0587,35958.0
2016-09-27 12:20:00,101.09,101.39,101.08,101.32,57405.0,96.0682,96.3533,96.0587,96.2867,57405.0
2016-09-27 12:30:00,101.33,101.36,101.22,101.25,41103.0,96.2962,96.3248,96.1917,96.2202,41103.0
2016-09-27 12:40:00,101.26,101.32,101.24,101.28,34816.0,96.2297,96.2867,96.2107,96.2487,34816.0
2016-09-27 12:50:00,101.29,101.49,101.28,101.44,46448.0,96.2582,96.4483,96.2487,96.4008,46448.0
2016-09-27 13:00:00,101.44,101.57,101.4,101.41,52741.0,96.4008,96.5243,96.3628,96.3723,52741.0
2016-09-27 13:10:00,101.4,101.5,101.39,101.49,29903.0,96.3628,96.4578,96.3533,96.4483,29903.0
2016-09-27 13:20:00,101.5,101.61,101.5,101.56,33354.0,96.4578,96.5623,96.4578,96.5148,33354.0
2016-09-27 13:30:00,101.56,101.65,101.53,101.57,41120.0,96.5148,96.6003,96.4863,96.5243,41120.0
2016-09-27 13:40:00,101.57,101.62,101.51,101.58,46041.0,96.5243,96.5718,96.4673,96.5338,46041.0
2016-09-27 13:50:00,101.57,101.61,101.5,101.52,32811.0,96.5243,96.5623,96.4578,96.4768,32811.0
2016-09-27 14:00:00,101.52,101.57,101.48,101.5,32782.0,96.4768,96.5243,96.4388,96.4578,32782.0
2016-09-27 14:10:00,101.51,101.6,101.5,101.57,46175.0,96.4673,96.5528,96.4578,96.5243,46175.0
2016-09-27 14:20:00,101.56,101.58,101.51,101.52,34109.0,96.5148,96.5338,96.4673,96.4768,34109.0
2016-09-27 14:30:00,101.51,101.54,101.43,101.52,31735.0,96.4673,96.4958,96.3913,96.4768,31735.0
2016-09-27 14:40:00,101.51,101.54,101.42,101.43,41951.0,96.4673,96.4958,96.3818,96.3913,41951.0
2016-09-27 14:50:00,101.43,101.43,101.34,101.4,78211.0,96.3913,96.3913,96.3057,96.3628,78211.0
2016-09-27 15:00:00,101.4,101.54,101.39,101.51,58231.0,96.3628,96.4958,96.3533,96.4673,58231.0
2016-09-27 15:10:00,101.51,101.51,101.4,101.46,49287.0,96.4673,96.4673,96.3628,96.4198,49287.0
2016-09-27 15:20:00,101.46,101.47,101.29,101.32,63409.0,96.4198,96.4293,96.2582,96.2867,63409.0
2016-09-27 15:30:00,101.32,101.44,101.26,101.44,75596.0,96.2867,96.4008,96.2297,96.4008,75596.0
2016-09-27 15:40:00,101.46,101.54,101.38,101.38,163767.0,96.4198,96.4958,96.3438,96.3438,163767.0
2016-09-27 15:50:00,101.38,101.43,101.31,101.38,350776.0,96.3438,96.3913,96.2772,96.3438,350776.0
2016-09-28 09:30:00,101.43,101.58,100.96,101.01,92591.0,96.3913,96.5338,95.9446,95.9921,92591.0
2016-09-28 09:40:00,101.05,101.1,100.95,101.06,85061.0,96.0302,96.0777,95.9351,96.0397,85061.0
2016-09-28 09:50:00,101.07,101.24,101.02,101.22,55104.0,96.0492,96.2107,96.0016,96.1917,55104.0
2016-09-28 10:00:00,101.22,101.38,101.2,101.28,67290.0,96.1917,96.3438,96.1727,96.2487,67290.0
2016-09-28 10:10:00,101.27,101.37,101.25,101.28,42193.0,96.2392,96.3343,96.2202,96.2487,42193.0
2016-09-28 10:20:00,101.26,101.4,101.22,101.39,48107.0,96.2297,96.3628,96.1917,96.3533,48107.0
2016-09-28 10:30:00,101.4,101.41,101.19,101.23,58992.0,96.3628,96.3723,96.1632,96.2012,58992.0
2016-09-28 10:40:00,101.22,101.25,101.13,101.2,45827.0,96.1917,96.2202,96.1062,96.1727,45827.0
2016-09-28 10:50:00,101.2,101.27,101.15,101.23,69179.0,96.1727,96.2392,96.1252,96.2012,69179.0
2016-09-28 11:00:00,101.23,101.23,101.08,101.22,43353.0,96.2012,96.2012,96.0587,96.1917,43353.0
2016-09-28 11:10:00,101.23,101.33,101.18,101.27,40975.0,96.2012,96.2962,96.1537,96.2392,40975.0
2016-09-28 11:20:00,101.28,101.28,101.1,101.11,42425.0,96.2487,96.2487,96.0777,96.0872,42425.0
2016-09-28 11:30:00,101.11,101.12,100.93,101.0,80932.0,96.0872,96.0967,95.9161,95.9826,80932.0
2016-09-28 11:40:00,101.0,101.11,100.99,101.04,50194.0,95.9826,96.0872,95.9731,96.0207,50194.0
2016-09-28 11:50:00,101.03,101.07,100.99,101.03,45855.0,96.0111,96.0492,95.9731,96.0111,45855.0
2016-09-28 12:00:00,101.03,101.04,100.91,100.92,52439.0,96.0111,96.0207,95.8971,95.9066,52439.0
2016-09-28 12:10:00,100.9,101.02,100.87,100.88,46635.0,95.8876,96.0016,95.8591,95.8686,46635.0
2016-09-28 12:20:00,100.88,100.95,100.84,100.94,32999.0,95.8686,95.9351,95.8306,95.9256,32999.0
2016-09-28 12:30:00,100.95,100.98,100.82,100.94,32542.0,95.9351,95.9636,95.8116,95.9256,32542.0
2016-09-28 12:40:00,100.93,101.12,100.91,101.05,37219.0,95.9161,96.0967,95.8971,96.0302,37219.0
2016-09-28 12:50:00,101.04,101.07,101.0,101.04,57520.0,96.0207,96.0492,95.9826,96.0207,57520.0
2016-09-28 13:00:00,101.04,101.05,100.97,101.03,91390.0,96.0207,96.0302,95.9541,96.0111,91390.0
2016-09-28 13:10:00,101.03,101.03,100.93,100.99,119995.0,96.0111,96.0111,95.9161,95.9731,119995.0
2016-09-28 13:20:00,100.99,101.16,100.96,101.16,119931.0,95.9731,96.1347,95.9446,96.1347,119931.0
2016-09-28 13:30:00,101.17,101.29,101.17,101.23,52284.0,96.1442,96.2582,96.1442,96.2012,52284.0
2016-09-28 13:40:00,101.23,101.29,101.18,101.27,62989.0,96.2012,96.2582,96.1537,96.2392,62989.0
2016-09-28 13:50:00,101.28,101.3,101.18,101.23,80385.0,96.2487,96.2677,96.1537,96.2012,80385.0
2016-09-28 14:00:00,101.22,101.23,101.14,101.21,40025.0,96.1917,96.2012,96.1157,96.1822,40025.0
2016-09-28 14:10:00,101.21,101.36,101.2,101.33,75409.0,96.1822,96.3248,96.1727,96.2962,75409.0
2016-09-28 14:20:00,101.33,101.33,101.18,101.27,74636.0,96.2962,96.2962,96.1537,96.2392,74636.0
2016-09-28 14:30:00,101.27,101.33,101.23,101.28,80456.0,96.2392,96.2962,96.2012,96.2487,80456.0
2016-09-28 14:40:00,101.28,101.39,101.23,101.38,55941.0,96.2487,96.3533,96.2012,96.3438,55941.0
2016-09-28 14:50:00,101.38,101.44,101.33,101.39,36820.0,96.3438,96.4008,96.2962,96.3533,36820.0
2016-09-28 15:00:00,101.38,101.46,101.36,101.42,61880.0,96.3438,96.4198,96.3248,96.3818,61880.0
2016-09-28 15:10:00,101.41,101.43,101.35,101.39,47224.0,96.3723,96.3913,96.3153,96.3533,47224.0
2016-09-28 15:20:00,101.38,101.44,101.31,101.33,56590.0,96.3438,96.4008,96.2772,96.2962,56590.0
2016-09-28 15:30:00,101.33,101.43,101.3,101.43,56232.0,96.2962,96.3913,96.2677,96.3913,56232.0
2016-09-28 15:40:00,101.42,101.53,101.41,101.51,93408.0,96.3818,96.4863,96.3723,96.4673,93408.0
2016-09-28 15:50:00,101.5,101.55,101.46,101.49,154054.0,96.4578,96.5053,96.4198,96.4483,154054.0
2016-09-29 09:30:00,101.58,101.65,101.19,101.42,100123.0,96.5338,96.6003,96.1632,96.3818,100123.0
2016-09-29 09:40:00,101.47,101.59,101.39,101.52,54543.0,96.4293,96.5433,96.3533,96.4768,54543.0
2016-09-29 09:50:00,101.53,101.62,101.44,101.54,29521.0,96.4863,96.5718,96.4008,96.4958,29521.0
2016-09-29 10:00:00,101.54,101.79,101.52,101.64,85828.0,96.4958,96.7334,96.4768,96.5908,85828.0
2016-09-29 10:10:00,101.62,101.84,101.57,101.84,59894.0,96.5718,96.7809,96.5243,96.7809,59894.0
2016-09-29 10:20:00,101.84,101.86,101.62,101.67,73534.0,96.7809,96.7999,96.5718,96.6194,73534.0
2016-09-29 10:30:00,101.69,101.72,101.63,101.69,40370.0,96.6384,96.6669,96.5813,96.6384,40370.0
2016-09-29 10:40:00,101.69,101.8,101.69,101.8,38155.0,96.6384,96.7429,96.6384,96.7429,38155.0
2016-09-29 10:50:00,101.8,101.93,101.78,101.87,38315.0,96.7429,96.8664,96.7239,96.8094,38315.0
2016-09-29 11:00:00,101.84,101.98,101.79,101.97,55473.0,96.7809,96.914,96.7334,96.9045,55473.0
2016-09-29 11:10:00,101.98,102.01,101.9,102.01,66209.0,96.914,96.9425,96.8379,96.9425,66209.0
2016-09-29 11:20:00,102.01,102.16,101.99,102.14,48878.0,96.9425,97.085,96.9235,97.066,48878.0
2016-09-29 11:30:00,102.13,102.19,102.11,102.12,40067.0,97.0565,97.1135,97.0375,97.047,40067.0
2016-09-29 11:40:00,102.12,102.17,102.06,102.08,21831.0,97.047,97.0945,96.99,97.009,21831.0
2016-09-29 11:50:00,102.11,102.13,102.04,102.12,19667.0,97.0375,97.0565,96.971,97.047,19667.0
2016-09-29 12:00:00,102.12,102.28,102.07,102.23,36640.0,97.047,97.1991,96.9995,97.1515,36640.0
2016-09-29 12:10:00,102.23,102.31,102.22,102.25,27819.0,97.1515,97.2276,97.142,97.1705,27819.0
2016-09-29 12:20:00,102.27,102.31,102.15,102.15,29152.0,97.1895,97.2276,97.0755,97.0755,29152.0
2016-09-29 12:30:00,102.17,102.24,101.94,101.94,37274.0,97.0945,97.161,96.8759,96.8759,37274.0
2016-09-29 12:40:00,101.94,101.95,101.64,101.64,60886.0,96.8759,96.8854,96.5908,96.5908,60886.0
2016-09-29 12:50:00,101.63,101.63,101.24,101.32,39044.0,96.5813,96.5813,96.2107,96.2867,39044.0
2016-09-29 13:00:00,101.32,101.37,101.0,101.19,73609.0,96.2867,96.3343,95.9826,96.1632,73609.0
2016-09-29 13:10:00,101.21,101.35,101.13,101.17,47458.0,96.1822,96.3153,96.1062,96.1442,47458.0
2016-09-29 13:20:00,101.15,101.28,101.12,101.23,35919.0,96.1252,96.2487,96.0967,96.2012,35919.0
2016-09-29 13:30:00,101.21,101.34,101.16,101.32,36900.0,96.1822,96.3057,96.1347,96.2867,36900.0
2016-09-29 13:40:00,101.31,101.32,100.99,101.11,34770.0,96.2772,96.2867,95.9731,96.0872,34770.0
2016-09-29 13:50:00,101.11,101.11,100.65,100.83,54620.0,96.0872,96.0872,95.65,95.8211,54620.0
2016-09-29 14:00:00,100.83,101.1,100.77,101.04,39219.0,95.8211,96.0777,95.7641,96.0207,39219.0
2016-09-29 14:10:00,101.05,101.14,100.93,101.06,36980.0,96.0302,96.1157,95.9161,96.0397,36980.0
2016-09-29 14:20:00,101.08,101.15,100.96,101.1,93681.0,96.0587,96.1252,95.9446,96.0777,93681.0
2016-09-29 14:30:00,101.1,101.32,101.1,101.23,45232.0,96.0777,96.2867,96.0777,96.2012,45232.0
2016-09-29 14:40:00,101.24,101.28,101.09,101.25,53397.0,96.2107,96.2487,96.0682,96.2202,53397.0
2016-09-29 14:50:00,101.26,101.29,101.01,101.02,37053.0,96.2297,96.2582,95.9921,96.0016,37053.0
2016-09-29 15:00:00,101.02,101.11,100.92,100.96,73418.0,96.0016,96.0872,95.9066,95.9446,73418.0
2016-09-29 15:10:00,100.95,100.98,100.8,100.83,160986.0,95.9351,95.9636,95.7926,95.8211,160986.0
2016-09-29 15:20:00,100.84,100.87,100.65,100.81,95984.0,95.8306,95.8591,95.65,95.8021,95984.0
2016-09-29 15:30:00,100.81,101.08,100.81,101.02,116572.0,95.8021,96.0587,95.8021,96.0016,116572.0
2016-09-29 15:40:00,101.02,101.06,100.78,100.8,140390.0,96.0016,96.0397,95.7736,95.7926,140390.0
2016-09-29 15:50:00,100.79,100.87,100.59,100.61,272384.0,95.7831,95.8591,95.593,95.612,272384.0
2016-09-30 09:30:00,100.78,101.43,100.77,101.18,98907.0,95.7736,96.3913,95.7641,96.1537,98907.0
2016-09-30 09:40:00,101.2,101.35,100.96,101.04,79612.0,96.1727,96.3153,95.9446,96.0207,79612.0
2016-09-30 09:50:00,101.04,101.13,100.88,100.98,60321.0,96.0207,96.1062,95.8686,95.9636,60321.0
2016-09-30 10:00:00,100.95,101.17,100.93,101.1,75001.0,95.9351,96.1442,95.9161,96.0777,75001.0
2016-09-30 10:10:00,101.11,101.23,100.9,100.94,62245.0,96.0872,96.2012,95.8876,95.9256,62245.0
2016-09-30 10:20:00,100.95,100.99,100.72,100.76,77045.0,95.9351,95.9731,95.7165,95.7546,77045.0
2016-09-30 10:30:00,100.76,100.92,100.72,100.79,88788.0,95.7546,95.9066,95.7165,95.7831,88788.0
2016-09-30 10:40:00,100.78,100.91,100.68,100.79,73006.0,95.7736,95.8971,95.6785,95.7831,73006.0
2016-09-30 10:50:00,100.81,101.08,100.78,101.08,66215.0,95.8021,96.0587,95.7736,96.0587,66215.0
2016-09-30 11:00:00,101.1,101.31,101.06,101.31,61037.0,96.0777,96.2772,96.0397,96.2772,61037.0
2016-09-30 11:10:00,101.32,101.49,101.24,101.35,147580.0,96.2867,96.4483,96.2107,96.3153,147580.0
2016-09-30 11:20:00,101.36,101.41,101.26,101.36,52695.0,96.3248,96.3723,96.2297,96.3248,52695.0
2016-09-30 11:30:00,101.35,101.44,101.25,101.31,64352.0,96.3153,96.4008,96.2202,96.2772,64352.0
2016-09-30 11:40:00,101.31,101.42,101.21,101.42,67727.0,96.2772,96.3818,96.1822,96.3818,67727.0
2016-09-30 11:50:00,101.41,101.43,101.31,101.35,45362.0,96.3723,96.3913,96.2772,96.3153,45362.0
2016-09-30 12:00:00,101.34,101.64,101.31,101.64,45496.0,96.3057,96.5908,96.2772,96.5908,45496.0
2016-09-30 12:10:00,101.64,101.72,101.54,101.7,49544.0,96.5908,96.6669,96.4958,96.6479,49544.0
2016-09-30 12:20:00,101.7,101.76,101.65,101.67,47487.0,96.6479,96.7049,96.6003,96.6194,47487.0
2016-09-30 12:30:00,101.66,101.77,101.66,101.74,27050.0,96.6099,96.7144,96.6099,96.6859,27050.0
2016-09-30 12:40:00,101.75,101.82,101.62,101.69,30327.0,96.6954,96.7619,96.5718,96.6384,30327.0
2016-09-30 12:50:00,101.69,101.7,101.57,101.59,38719.0,96.6384,96.6479,96.5243,96.5433,38719.0
2016-09-30 13:00:00,101.58,101.76,101.58,101.72,36835.0,96.5338,96.7049,96.5338,96.6669,36835.0
2016-09-30 13:10:00,101.72,101.79,101.68,101.71,33907.0,96.6669,96.7334,96.6289,96.6574,33907.0
2016-09-30 13:20:00,101.72,101.73,101.61,101.63,41825.0,96.6669,96.6764,96.5623,96.5813,41825.0
2016-09-30 13:30:00,101.62,101.79,101.59,101.79,48889.0,96.5718,96.7334,96.5433,96.7334,48889.0
2016-09-30 13:40:00,101.78,101.91,101.76,101.86,43579.0,96.7239,96.8474,96.7049,96.7999,43579.0
2016-09-30 13:50:00,101.86,101.88,101.78,101.82,33954.0,96.7999,96.8189,96.7239,96.7619,33954.0
2016-09-30 14:00:00,101.83,101.88,101.81,101.82,31699.0,96.7714,96.8189,96.7524,96.7619,31699.0
2016-09-30 14:10:00,101.81,101.9,101.79,101.88,54320.0,96.7524,96.8379,96.7334,96.8189,54320.0
2016-09-30 14:20:00,101.87,101.95,101.86,101.94,55169.0,96.8094,96.8854,96.7999,96.8759,55169.0
2016-09-30 14:30:00,101.95,101.98,101.9,101.95,38950.0,96.8854,96.914,96.8379,96.8854,38950.0
2016-09-30 14:40:00,101.94,101.98,101.89,101.93,35989.0,96.8759,96.914,96.8284,96.8664,35989.0
2016-09-30 14:50:00,101.93,102.03,101.92,102.02,61371.0,96.8664,96.9615,96.8569,96.952,61371.0
2016-09-30 15:00:00,102.03,102.06,102.01,102.04,45827.0,96.9615,96.99,96.9425,96.971,45827.0
2016-09-30 15:10:00,102.03,102.23,102.02,102.23,71450.0,96.9615,97.1515,96.952,97.1515,71450.0
2016-09-30 15:20:00,102.22,102.23,102.14,102.15,90766.0,97.142,97.1515,97.066,97.0755,90766.0
2016-09-30 15:30:00,102.15,102.16,101.99,102.01,91273.0,97.0755,97.085,96.9235,96.9425,91273.0
2016-09-30 15:40:00,102.01,102.04,101.91,101.93,147128.0,96.9425,96.971,96.8474,96.8664,147128.0
2016-09-30 15:50:00,101.94,101.98,101.66,101.71,550417.0,96.8759,96.914,96.6099,96.6574,550417.0
2016-10-03 09:30:00,101.39,101.63,101.39,101.44,198221.0,96.3533,96.5813,96.3533,96.4008,198221.0
2016-10-03 09:40:00,101.44,101.65,101.34,101.34,128005.0,96.4008,96.6003,96.3057,96.3057,128005.0
2016-10-03 09:50:00,101.33,101.44,101.24,101.44,95538.0,96.2962,96.4008,96.2107,96.4008,95538.0
2016-10-03 10:00:00,101.45,101.9,101.42,101.9,67960.0,96.4103,96.8379,96.3818,96.8379,67960.0
2016-10-03 10:10:00,101.86,102.02,101.78,101.89,131312.0,96.7999,96.952,96.7239,96.8284,131312.0
2016-10-03 10:20:00,101.89,102.07,101.79,101.95,95932.0,96.8284,96.9995,96.7334,96.8854,95932.0
2016-10-03 10:30:00,101.95,102.2,101.95,102.2,85165.0,96.8854,97.123,96.8854,97.123,85165.0
2016-10-03 10:40:00,102.2,102.36,102.07,102.27,156707.0,97.123,97.2751,96.9995,97.1895,156707.0
2016-10-03 10:50:00,102.27,102.38,102.23,102.33,105284.0,97.1895,97.2941,97.1515,97.2466,105284.0
2016-10-03 11:00:00,102.34,102.34,101.93,101.98,116051.0,97.2561,97.2561,96.8664,96.914,116051.0
2016-10-03 11:10:00,101.99,102.21,101.92,102.07,81847.0,96.9235,97.1325,96.8569,96.9995,81847.0
2016-10-03 11:20:00,102.06,102.2,102.03,102.15,89305.0,96.99,97.123,96.9615,97.0755,89305.0
2016-10-03 11:30:00,102.14,102.23,101.94,101.97,76279.0,97.066,97.1515,96.8759,96.9045,76279.0
2016-10-03 11:40:00,101.97,102.11,101.95,102.02,57924.0,96.9045,97.0375,96.8854,96.952,57924.0
2016-10-03 11:50:00,102.03,102.03,101.8,101.92,57575.0,96.9615,96.9615,96.7429,96.8569,57575.0
2016-10-03 12:00:00,101.92,102.07,101.86,102.03,74923.0,96.8569,96.9995,96.7999,96.9615,74923.0
2016-10-03 12:10:00,102.02,102.09,101.92,101.94,95229.0,96.952,97.0185,96.8569,96.8759,95229.0
2016-10-03 12:20:00,101.93,101.93,101.62,101.65,51187.0,96.8664,96.8664,96.5718,96.6003,51187.0
2016-10-03 12:30:00,101.65,101.7,101.58,101.66,44245.0,96.6003,96.6479,96.5338,96.6099,44245.0
2016-10-03 12:40:00,101.66,101.72,101.63,101.67,57885.0,96.6099,96.6669,96.5813,96.6194,57885.0
2016-10-03 12:50:00,101.66,101.72,101.56,101.72,65907.0,96.6099,96.6669,96.5148,96.6669,65907.0
2016-10-03 13:00:00,101.72,101.74,101.66,101.69,33511.0,96.6669,96.6859,96.6099,96.6384,33511.0
2016-10-03 13:10:00,101.7,101.71,101.59,101.69,71699.0,96.6479,96.6574,96.5433,96.6384,71699.0
2016-10-03 13:20:00,101.69,101.91,101.69,101.84,89245.0,96.6384,96.8474,96.6384,96.7809,89245.0
2016-10-03 13:30:00,101.84,102.02,101.82,101.95,50295.0,96.7809,96.952,96.7619,96.8854,50295.0
2016-10-03 13:40:00,101.95,102.0,101.84,101.9,54605.0,96.8854,96.933,96.7809,96.8379,54605.0
2016-10-03 13:50:00,101.9,101.92,101.78,101.88,40503.0,96.8379,96.8569,96.7239,96.8189,40503.0
2016-10-03 14:00:00,101.88,101.97,101.82,101.85,47011.0,96.8189,96.9045,96.7619,96.7904,47011.0
2016-10-03 14:10:00,101.86,101.9,101.75,101.75,48759.0,96.7999,96.8379,96.6954,96.6954,48759.0
2016-10-03 14:20:00,101.74,101.81,101.66,101.66,58327.0,96.6859,96.7524,96.6099,96.6099,58327.0
2016-10-03 14:30:00,101.67,101.82,101.66,101.71,40703.0,96.6194,96.7619,96.6099,96.6574,40703.0
2016-10-03 14:40:00,101.71,101.8,101.7,101.76,28640.0,96.6574,96.7429,96.6479,96.7049,28640.0
2016-10-03 14:50:00,101.76,101.82,101.65,101.8,41405.0,96.7049,96.7619,96.6003,96.7429,41405.0
2016-10-03 15:00:00,101.8,101.8,101.72,101.75,35155.0,96.7429,96.7429,96.6669,96.6954,35155.0
2016-10-03 15:10:00,101.75,101.87,101.75,101.85,33186.0,96.6954,96.8094,96.6954,96.7904,33186.0
2016-10-03 15:20:00,101.86,101.89,101.71,101.71,58636.0,96.7999,96.8284,96.6574,96.6574,58636.0
2016-10-03 15:30:00,101.71,101.89,101.68,101.85,70105.0,96.6574,96.8284,96.6289,96.7904,70105.0
2016-10-03 15:40:00,101.86,102.04,101.85,102.03,177717.0,96.7999,96.971,96.7904,96.9615,177717.0
2016-10-03 15:50:00,102.02,102.06,101.84,101.88,174985.0,96.952,96.99,96.7809,96.8189,174985.0
2016-10-04 09:30:00,102.03,102.21,101.91,101.97,72794.0,96.9615,97.1325,96.8474,96.9045,72794.0
2016-10-04 09:40:00,102.01,102.14,101.84,101.87,60901.0,96.9425,97.066,96.7809,96.8094,60901.0
2016-10-04 09:50:00,101.89,102.01,101.8,101.91,68587.0,96.8284,96.9425,96.7429,96.8474,68587.0
2016-10-04 10:00:00,101.91,101.93,101.72,101.76,109168.0,96.8474,96.8664,96.6669,96.7049,109168.0
2016-10-04 10:10:00,101.75,101.75,101.43,101.5,67438.0,96.6954,96.6954,96.3913,96.4578,67438.0
2016-10-04 10:20:00,101.49,101.74,101.45,101.64,55248.0,96.4483,96.6859,96.4103,96.5908,55248.0
2016-10-04 10:30:00,101.63,101.93,101.61,101.88,44654.0,96.5813,96.8664,96.5623,96.8189,44654.0
2016-10-04 10:40:00,101.89,102.07,101.87,101.98,52390.0,96.8284,96.9995,96.8094,96.914,52390.0
2016-10-04 10:50:00,101.98,102.06,101.85,101.88,52308.0,96.914,96.99,96.7904,96.8189,52308.0
2016-10-04 11:00:00,101.88,101.9,101.48,101.57,81896.0,96.8189,96.8379,96.4388,96.5243,81896.0
2016-10-04 11:10:00,101.58,101.7,101.49,101.59,51715.0,96.5338,96.6479,96.4483,96.5433,51715.0
2016-10-04 11:20:00,101.57,101.79,101.49,101.76,43089.0,96.5243,96.7334,96.4483,96.7049,43089.0
2016-10-04 11:30:00,101.76,101.94,101.6,101.6,70708.0,96.7049,96.8759,96.5528,96.5528,70708.0
2016-10-04 11:40:00,101.62,101.86,101.61,101.73,72986.0,96.5718,96.7999,96.5623,96.6764,72986.0
2016-10-04 11:50:00,101.73,101.79,101.52,101.62,83713.0,96.6764,96.7334,96.4768,96.5718,83713.0
2016-10-04 12:00:00,101.6,101.77,101.51,101.54,59263.0,96.5528,96.7144,96.4673,96.4958,59263.0
2016-10-04 12:10:00,101.53,101.76,101.48,101.63,96750.0,96.4863,96.7049,96.4388,96.5813,96750.0
2016-10-04 12:20:00,101.65,101.67,101.52,101.55,29105.0,96.6003,96.6194,96.4768,96.5053,29105.0
2016-10-04 12:30:00,101.55,101.73,101.48,101.67,46142.0,96.5053,96.6764,96.4388,96.6194,46142.0
2016-10-04 12:40:00,101.66,101.75,101.49,101.49,41510.0,96.6099,96.6954,96.4483,96.4483,41510.0
2016-10-04 12:50:00,101.49,101.59,101.44,101.57,40632.0,96.4483,96.5433,96.4008,96.5243,40632.0
2016-10-04 13:00:00,101.56,101.58,101.21,101.22,45495.0,96.5148,96.5338,96.1822,96.1917,45495.0
2016-10-04 13:10:00,101.24,101.39,101.23,101.33,29098.0,96.2107,96.3533,96.2012,96.2962,29098.0
2016-10-04 13:20:00,101.34,101.36,101.05,101.22,43570.0,96.3057,96.3248,96.0302,96.1917,43570.0
2016-10-04 13:30:00,101.22,101.3,101.09,101.28,41490.0,96.1917,96.2677,96.0682,96.2487,41490.0
2016-10-04 13:40:00,101.28,101.3,101.19,101.29,35256.0,96.2487,96.2677,96.1632,96.2582,35256.0
2016-10-04 13:50:00,101.29,101.31,101.19,101.23,53735.0,96.2582,96.2772,96.1632,96.2012,53735.0
2016-10-04 14:00:00,101.22,101.37,101.2,101.34,53677.0,96.1917,96.3343,96.1727,96.3057,53677.0
2016-10-04 14:10:00,101.33,101.39,101.22,101.23,60773.0,96.2962,96.3533,96.1917,96.2012,60773.0
2016-10-04 14:20:00,101.24,101.29,101.15,101.23,59827.0,96.2107,96.2582,96.1252,96.2012,59827.0
2016-10-04 14:30:00,101.22,101.37,101.22,101.3,38318.0,96.1917,96.3343,96.1917,96.2677,38318.0
2016-10-04 14:40:00,101.29,101.38,101.19,101.19,57409.0,96.2582,96.3438,96.1632,96.1632,57409.0
2016-10-04 14:50:00,101.19,101.23,101.07,101.1,41592.0,96.1632,96.2012,96.0492,96.0777,41592.0
2016-10-04 15:00:00,101.07,101.21,101.04,101.18,56092.0,96.0492,96.1822,96.0207,96.1537,56092.0
2016-10-04 15:10:00,101.17,101.21,101.11,101.21,57285.0,96.1442,96.1822,96.0872,96.1822,57285.0
2016-10-04 15:20:00,101.21,101.39,101.19,101.38,62310.0,96.1822,96.3533,96.1632,96.3438,62310.0
2016-10-04 15:30:00,101.38,101.44,101.32,101.42,55564.0,96.3438,96.4008,96.2867,96.3818,55564.0
2016-10-04 15:40:00,101.43,101.45,101.25,101.26,73360.0,96.3913,96.4103,96.2202,96.2297,73360.0
2016-10-04 15:50:00,101.26,101.32,101.15,101.23,213752.0,96.2297,96.2867,96.1252,96.2012,213752.0
2016-10-05 09:30:00,101.32,102.12,101.32,101.7,114341.0,96.4654,97.2271,96.4654,96.8272,114341.0
2016-10-05 09:40:00,101.7,101.88,101.65,101.8,62861.0,96.8272,96.9986,96.7796,96.9224,62861.0
2016-10-05 09:50:00,101.77,101.93,101.75,101.77,55271.0,96.8938,97.0462,96.8748,96.8938,55271.0
2016-10-05 10:00:00,101.77,102.0,101.72,102.0,38064.0,96.8938,97.1128,96.8462,97.1128,38064.0
2016-10-05 10:10:00,102.0,102.2,101.9,102.11,97038.0,97.1128,97.3032,97.0176,97.2175,97038.0
2016-10-05 10:20:00,102.1,102.2,101.93,102.2,81507.0,97.208,97.3032,97.0462,97.3032,81507.0
2016-10-05 10:30:00,102.2,102.2,101.99,102.15,43868.0,97.3032,97.3032,97.1033,97.2556,43868.0
2016-10-05 10:40:00,102.15,102.15,101.75,101.76,60043.0,97.2556,97.2556,96.8748,96.8843,60043.0
2016-10-05 10:50:00,101.77,101.96,101.77,101.94,48848.0,96.8938,97.0747,96.8938,97.0557,48848.0
2016-10-05 11:00:00,101.95,102.01,101.9,102.01,108735.0,97.0652,97.1223,97.0176,97.1223,108735.0
2016-10-05 11:10:00,102.0,102.01,101.93,101.98,63684.0,97.1128,97.1223,97.0462,97.0938,63684.0
2016-10-05 11:20:00,101.97,102.0,101.89,101.99,39156.0,97.0843,97.1128,97.0081,97.1033,39156.0
2016-10-05 11:30:00,101.99,102.01,101.93,102.0,64740.0,97.1033,97.1223,97.0462,97.1128,64740.0
2016-10-05 11:40:00,101.99,102.1,101.98,102.09,55128.0,97.1033,97.208,97.0938,97.1985,55128.0
2016-10-05 11:50:00,102.09,102.28,102.09,102.25,82314.0,97.1985,97.3794,97.1985,97.3508,82314.0
2016-10-05 12:00:00,102.26,102.46,102.21,102.41,115081.0,97.3604,97.5508,97.3128,97.5032,115081.0
2016-10-05 12:10:00,102.41,102.53,102.39,102.51,65319.0,97.5032,97.6174,97.4841,97.5984,65319.0
2016-10-05 12:20:00,102.52,102.56,102.38,102.4,47640.0,97.6079,97.646,97.4746,97.4937,47640.0
2016-10-05 12:30:00,102.39,102.52,102.35,102.51,52583.0,97.4841,97.6079,97.446,97.5984,52583.0
2016-10-05 12:40:00,102.51,102.57,102.42,102.45,146947.0,97.5984,97.6555,97.5127,97.5413,146947.0
2016-10-05 12:50:00,102.45,102.62,102.44,102.54,99183.0,97.5413,97.7031,97.5317,97.6269,99183.0
2016-10-05 13:00:00,102.53,102.67,102.48,102.48,37882.0,97.6174,97.7507,97.5698,97.5698,37882.0
2016-10-05 13:10:00,102.48,102.63,102.42,102.44,41286.0,97.5698,97.7126,97.5127,97.5317,41286.0
2016-10-05 13:20:00,102.44,102.51,102.31,102.36,55067.0,97.5317,97.5984,97.408,97.4556,55067.0
2016-10-05 13:30:00,102.36,102.48,102.28,102.44,30209.0,97.4556,97.5698,97.3794,97.5317,30209.0
2016-10-05 13:40:00,102.45,102.54,102.39,102.49,57977.0,97.5413,97.6269,97.4841,97.5793,57977.0
2016-10-05 13:50:00,102.48,102.52,102.43,102.47,32007.0,97.5698,97.6079,97.5222,97.5603,32007.0
2016-10-05 14:00:00,102.47,102.51,102.44,102.44,29707.0,97.5603,97.5984,97.5317,97.5317,29707.0
2016-10-05 14:10:00,102.43,102.5,102.42,102.44,28152.0,97.5222,97.5889,97.5127,97.5317,28152.0
2016-10-05 14:20:00,102.43,102.53,102.41,102.43,36284.0,97.5222,97.6174,97.5032,97.5222,36284.0
2016-10-05 14:30:00,102.43,102.5,102.42,102.46,51194.0,97.5222,97.5889,97.5127,97.5508,51194.0
2016-10-05 14:40:00,102.45,102.56,102.45,102.55,38874.0,97.5413,97.646,97.5413,97.6365,38874.0
2016-10-05 14:50:00,102.54,102.56,102.47,102.54,41642.0,97.6269,97.646,97.5603,97.6269,41642.0
2016-10-05 15:00:00,102.53,102.61,102.45,102.51,64273.0,97.6174,97.6936,97.5413,97.5984,64273.0
2016-10-05 15:10:00,102.51,102.53,102.39,102.45,72389.0,97.5984,97.6174,97.4841,97.5413,72389.0
2016-10-05 15:20:00,102.44,102.46,102.24,102.26,63908.0,97.5317,97.5508,97.3413,97.3604,63908.0
2016-10-05 15:30:00,102.25,102.35,102.24,102.32,80657.0,97.3508,97.446,97.3413,97.4175,80657.0
2016-10-05 15:40:00,102.32,102.39,102.26,102.33,123765.0,97.4175,97.4841,97.3604,97.427,123765.0
2016-10-05 15:50:00,102.32,102.42,102.3,102.34,383555.0,97.4175,97.5127,97.3984,97.4365,383555.0
2016-10-06 09:30:00,102.4,102.43,102.05,102.17,110260.0,97.4937,97.5222,97.1604,97.2747,110260.0
2016-10-06 09:40:00,102.15,102.36,102.01,102.34,157184.0,97.2556,97.4556,97.1223,97.4365,157184.0
2016-10-06 09:50:00,102.3,102.45,102.22,102.45,70586.0,97.3984,97.5413,97.3223,97.5413,70586.0
2016-10-06 10:00:00,102.41,102.62,102.31,102.62,73403.0,97.5032,97.7031,97.408,97.7031,73403.0
2016-10-06 10:10:00,102.63,102.81,102.62,102.8,81605.0,97.7126,97.884,97.7031,97.8745,81605.0
2016-10-06 10:20:00,102.82,102.95,102.6,102.74,94526.0,97.8935,98.0173,97.6841,97.8174,94526.0
2016-10-06 10:30:00,102.77,102.81,102.54,102.8,59310.0,97.8459,97.884,97.6269,97.8745,59310.0
2016-10-06 10:40:00,102.8,102.8,102.53,102.63,63180.0,97.8745,97.8745,97.6174,97.7126,63180.0
2016-10-06 10:50:00,102.63,102.68,102.49,102.52,67244.0,97.7126,97.7602,97.5793,97.6079,67244.0
2016-10-06 11:00:00,102.51,102.56,102.33,102.34,107918.0,97.5984,97.646,97.427,97.4365,107918.0
2016-10-06 11:10:00,102.34,102.43,102.29,102.34,62077.0,97.4365,97.5222,97.3889,97.4365,62077.0
2016-10-06 11:20:00,102.35,102.51,102.34,102.5,57601.0,97.446,97.5984,97.4365,97.5889,57601.0
2016-10-06 11:30:00,102.51,102.57,102.47,102.53,40060.0,97.5984,97.6555,97.5603,97.6174,40060.0
2016-10-06 11:40:00,102.54,102.69,102.39,102.67,45516.0,97.6269,97.7698,97.4841,97.7507,45516.0
2016-10-06 11:50:00,102.67,102.84,102.66,102.7,54511.0,97.7507,97.9126,97.7412,97.7793,54511.0
2016-10-06 12:00:00,102.73,102.83,102.63,102.67,53861.0,97.8078,97.903,97.7126,97.7507,53861.0
2016-10-06 12:10:00,102.68,102.74,102.59,102.7,57808.0,97.7602,97.8174,97.6745,97.7793,57808.0
2016-10-06 12:20:00,102.69,102.7,102.56,102.7,65384.0,97.7698,97.7793,97.646,97.7793,65384.0
2016-10-06 12:30:00,102.7,102.83,102.68,102.8,76168.0,97.7793,97.903,97.7602,97.8745,76168.0
2016-10-06 12:40:00,102.8,102.93,102.74,102.76,73082.0,97.8745,97.9983,97.8174,97.8364,73082.0
2016-10-06 12:50:00,102.76,102.94,102.73,102.9,59994.0,97.8364,98.0078,97.8078,97.9697,59994.0
2016-10-06 13:00:00,102.89,102.91,102.84,102.84,45450.0,97.9602,97.9792,97.9126,97.9126,45450.0
2016-10-06 13:10:00,102.82,102.82,102.7,102.81,57403.0,97.8935,97.8935,97.7793,97.884,57403.0
2016-10-06 13:20:00,102.79,102.9,102.78,102.89,54920.0,97.865,97.9697,97.8554,97.9602,54920.0
2016-10-06 13:30:00,102.89,102.94,102.84,102.87,78789.0,97.9602,98.0078,97.9126,97.9411,78789.0
2016-10-06 13:40:00,102.87,102.95,102.79,102.85,65033.0,97.9411,98.0173,97.865,97.9221,65033.0
2016-10-06 13:50:00,102.84,103.0,102.8,102.82,80040.0,97.9126,98.0649,97.8745,97.8935,80040.0
2016-10-06 14:00:00,102.82,102.96,102.81,102.95,58006.0,97.8935,98.0268,97.884,98.0173,58006.0
2016-10-06 14:10:00,102.94,103.02,102.93,103.01,82722.0,98.0078,98.0839,97.9983,98.0744,82722.0
2016-10-06 14:20:00,103.0,103.01,102.92,102.93,70870.0,98.0649,98.0744,97.9887,97.9983,70870.0
2016-10-06 14:30:00,102.93,103.09,102.92,103.03,84124.0,97.9983,98.1506,97.9887,98.0935,84124.0
2016-10-06 14:40:00,103.02,103.04,102.88,102.93,70788.0,98.0839,98.103,97.9507,97.9983,70788.0
2016-10-06 14:50:00,102.92,102.99,102.89,102.91,57424.0,97.9887,98.0554,97.9602,97.9792,57424.0
2016-10-06 15:00:00,102.92,103.07,102.92,103.02,79670.0,97.9887,98.1316,97.9887,98.0839,79670.0
2016-10-06 15:10:00,103.02,103.05,102.96,102.98,91974.0,98.0839,98.1125,98.0268,98.0459,91974.0
2016-10-06 15:20:00,103.0,103.17,102.98,103.11,185079.0,98.0649,98.2268,98.0459,98.1696,185079.0
2016-10-06 15:30:00,103.1,103.1,102.94,102.99,180208.0,98.1601,98.1601,98.0078,98.0554,180208.0
2016-10-06 15:40:00,102.99,103.06,102.94,102.95,150508.0,98.0554,98.122,98.0078,98.0173,150508.0
2016-10-06 15:50:00,102.95,103.05,102.92,102.96,229155.0,98.0173,98.1125,97.9887,98.0268,229155.0
2016-10-07 09:30:00,103.05,103.45,103.0,103.18,87033.0,98.1125,98.4933,98.0649,98.2363,87033.0
2016-10-07 09:40:00,103.18,103.38,103.12,103.2,109812.0,98.2363,98.4267,98.1792,98.2553,109812.0
2016-10-07 09:50:00,103.22,103.22,103.05,103.1,83979.0,98.2744,98.2744,98.1125,98.1601,83979.0
2016-10-07 10:00:00,103.1,103.2,103.04,103.18,139542.0,98.1601,98.2553,98.103,98.2363,139542.0
2016-10-07 10:10:00,103.17,103.32,103.15,103.26,74838.0,98.2268,98.3696,98.2077,98.3124,74838.0
2016-10-07 10:20:00,103.25,103.44,103.21,103.43,85008.0,98.3029,98.4838,98.2648,98.4743,85008.0
2016-10-07 10:30:00,103.44,103.49,102.98,103.14,97675.0,98.4838,98.5314,98.0459,98.1982,97675.0
2016-10-07 10:40:00,103.15,103.16,102.99,103.04,69623.0,98.2077,98.2172,98.0554,98.103,69623.0
2016-10-07 10:50:00,103.03,103.1,102.96,103.06,98392.0,98.0935,98.1601,98.0268,98.122,98392.0
2016-10-07 11:00:00,103.06,103.09,102.96,102.99,45979.0,98.122,98.1506,98.0268,98.0554,45979.0
2016-10-07 11:10:00,102.99,103.1,102.95,103.07,64392.0,98.0554,98.1601,98.0173,98.1316,64392.0
2016-10-07 11:20:00,103.08,103.09,102.9,102.95,45850.0,98.1411,98.1506,97.9697,98.0173,45850.0
2016-10-07 11:30:00,102.96,102.98,102.51,102.53,127666.0,98.0268,98.0459,97.5984,97.6174,127666.0
2016-10-07 11:40:00,102.52,102.58,102.0,102.04,169647.0,97.6079,97.665,97.1128,97.1509,169647.0
2016-10-07 11:50:00,102.05,102.17,101.98,102.07,71605.0,97.1604,97.2747,97.0938,97.1795,71605.0
2016-10-07 12:00:00,102.08,102.34,102.07,102.17,66364.0,97.189,97.4365,97.1795,97.2747,66364.0
2016-10-07 12:10:00,102.18,102.27,102.11,102.21,32250.0,97.2842,97.3699,97.2175,97.3128,32250.0
2016-10-07 12:20:00,102.22,102.28,102.14,102.21,45300.0,97.3223,97.3794,97.2461,97.3128,45300.0
2016-10-07 12:30:00,102.22,102.35,102.16,102.34,153988.0,97.3223,97.446,97.2652,97.4365,153988.0
2016-10-07 12:40:00,102.34,102.35,102.12,102.28,61662.0,97.4365,97.446,97.2271,97.3794,61662.0
2016-10-07 12:50:00,102.27,102.28,102.1,102.18,33614.0,97.3699,97.3794,97.208,97.2842,33614.0
2016-10-07 13:00:00,102.18,102.19,102.05,102.13,48044.0,97.2842,97.2937,97.1604,97.2366,48044.0
2016-10-07 13:10:00,102.14,102.17,102.01,102.01,61719.0,97.2461,97.2747,97.1223,97.1223,61719.0
2016-10-07 13:20:00,102.01,102.25,101.99,102.24,54177.0,97.1223,97.3508,97.1033,97.3413,54177.0
2016-10-07 13:30:00,102.24,102.45,102.22,102.45,70268.0,97.3413,97.5413,97.3223,97.5413,70268.0
2016-10-07 13:40:00,102.45,102.53,102.35,102.37,127071.0,97.5413,97.6174,97.446,97.4651,127071.0
2016-10-07 13:50:00,102.37,102.4,102.3,102.34,75832.0,97.4651,97.4937,97.3984,97.4365,75832.0
2016-10-07 14:00:00,102.35,102.37,102.25,102.27,79099.0,97.446,97.4651,97.3508,97.3699,79099.0
2016-10-07 14:10:00,102.27,102.44,102.25,102.33,107090.0,97.3699,97.5317,97.3508,97.427,107090.0
2016-10-07 14:20:00,102.33,102.46,102.33,102.39,60653.0,97.427,97.5508,97.427,97.4841,60653.0
2016-10-07 14:30:00,102.39,102.53,102.38,102.5,61008.0,97.4841,97.6174,97.4746,97.5889,61008.0
2016-10-07 14:40:00,102.49,102.6,102.49,102.55,79539.0,97.5793,97.6841,97.5793,97.6365,79539.0
2016-10-07 14:50:00,102.54,102.59,102.52,102.54,55385.0,97.6269,97.6745,97.6079,97.6269,55385.0
2016-10-07 15:00:00,102.54,102.59,102.44,102.45,87753.0,97.6269,97.6745,97.5317,97.5413,87753.0
2016-10-07 15:10:00,102.45,102.49,102.37,102.39,87932.0,97.5413,97.5793,97.4651,97.4841,87932.0
2016-10-07 15:20:00,102.39,102.46,102.37,102.45,111987.0,97.4841,97.5508,97.4651,97.5413,111987.0
2016-10-07 15:30:00,102.45,102.48,102.41,102.45,73681.0,97.5413,97.5698,97.5032,97.5413,73681.0
2016-10-07 15:40:00,102.44,102.45,102.38,102.39,189614.0,97.5317,97.5413,97.4746,97.4841,189614.0
2016-10-07 15:50:00,102.4,102.42,102.24,102.24,326240.0,97.4937,97.5127,97.3413,97.3413,326240.0
2016-10-10 09:30:00,102.7,103.12,102.7,103.06,147786.0,97.7793,98.1792,97.7793,98.122,147786.0
2016-10-10 09:40:00,103.09,103.37,103.04,103.19,76250.0,98.1506,98.4172,98.103,98.2458,76250.0
2016-10-10 09:50:00,103.19,103.19,103.06,103.09,71210.0,98.2458,98.2458,98.122,98.1506,71210.0
2016-10-10 10:00:00,103.1,103.17,103.02,103.08,84544.0,98.1601,98.2268,98.0839,98.1411,84544.0
2016-10-10 10:10:00,103.08,103.13,102.79,102.82,39302.0,98.1411,98.1887,97.865,97.8935,39302.0
2016-10-10 10:20:00,102.82,102.87,102.78,102.82,47952.0,97.8935,97.9411,97.8554,97.8935,47952.0
2016-10-10 10:30:00,102.82,102.85,102.77,102.83,57217.0,97.8935,97.9221,97.8459,97.903,57217.0
2016-10-10 10:40:00,102.82,102.85,102.7,102.73,58807.0,97.8935,97.9221,97.7793,97.8078,58807.0
2016-10-10 10:50:00,102.72,102.81,102.72,102.8,60362.0,97.7983,97.884,97.7983,97.8745,60362.0
2016-10-10 11:00:00,102.81,102.85,102.7,102.75,67719.0,97.884,97.9221,97.7793,97.8269,67719.0
2016-10-10 11:10:00,102.75,102.82,102.7,102.7,38654.0,97.8269,97.8935,97.7793,97.7793,38654.0
2016-10-10 11:20:00,102.7,102.74,102.67,102.7,38943.0,97.7793,97.8174,97.7507,97.7793,38943.0
2016-10-10 11:30:00,102.7,102.81,102.63,102.76,48454.0,97.7793,97.884,97.7126,97.8364,48454.0
2016-10-10 11:40:00,102.76,102.89,102.75,102.89,51420.0,97.8364,97.9602,97.8269,97.9602,51420.0
2016-10-10 11:50:00,102.89,103.02,102.87,102.98,52656.0,97.9602,98.0839,97.9411,98.0459,52656.0
2016-10-10 12:00:00,102.99,103.0,102.88,102.93,50589.0,98.0554,98.0649,97.9507,97.9983,50589.0
2016-10-10 12:10:00,102.92,103.02,102.92,102.99,45129.0,97.9887,98.0839,97.9887,98.0554,45129.0
2016-10-10 12:20:00,103.0,103.0,102.87,102.91,33527.0,98.0649,98.0649,97.9411,97.9792,33527.0
2016-10-10 12:30:00,102.91,103.03,102.91,103.02,30070.0,97.9792,98.0935,97.9792,98.0839,30070.0
2016-10-10 12:40:00,103.01,103.1,103.01,103.1,44347.0,98.0744,98.1601,98.0744,98.1601,44347.0
2016-10-10 12:50:00,103.1,103.17,103.08,103.15,23143.0,98.1601,98.2268,98.1411,98.2077,23143.0
2016-10-10 13:00:00,103.14,103.22,103.09,103.21,25863.0,98.1982,98.2744,98.1506,98.2648,25863.0
2016-10-10 13:10:00,103.21,103.22,103.09,103.09,18770.0,98.2648,98.2744,98.1506,98.1506,18770.0
2016-10-10 13:20:00,103.09,103.12,102.98,102.99,30646.0,98.1506,98.1792,98.0459,98.0554,30646.0
2016-10-10 13:30:00,102.98,103.06,102.92,102.95,24408.0,98.0459,98.122,97.9887,98.0173,24408.0
2016-10-10 13:40:00,102.95,102.95,102.83,102.86,34422.0,98.0173,98.0173,97.903,97.9316,34422.0
2016-10-10 13:50:00,102.86,102.86,102.75,102.76,39209.0,97.9316,97.9316,97.8269,97.8364,39209.0
2016-10-10 14:00:00,102.75,102.79,102.68,102.68,27021.0,97.8269,97.865,97.7602,97.7602,27021.0
2016-10-10 14:10:00,102.68,102.72,102.65,102.7,62500.0,97.7602,97.7983,97.7317,97.7793,62500.0
2016-10-10 14:20:00,102.71,102.78,102.69,102.78,30056.0,97.7888,97.8554,97.7698,97.8554,30056.0
2016-10-10 14:30:00,102.77,102.89,102.74,102.87,68433.0,97.8459,97.9602,97.8174,97.9411,68433.0
2016-10-10 14:40:00,102.87,102.88,102.76,102.79,34635.0,97.9411,97.9507,97.8364,97.865,34635.0
2016-10-10 14:50:00,102.8,102.81,102.7,102.72,32656.0,97.8745,97.884,97.7793,97.7983,32656.0
2016-10-10 15:00:00,102.72,102.74,102.68,102.7,29512.0,97.7983,97.8174,97.7602,97.7793,29512.0
2016-10-10 15:10:00,102.71,102.71,102.64,102.66,40904.0,97.7888,97.7888,97.7222,97.7412,40904.0
2016-10-10 15:20:00,102.66,102.67,102.55,102.59,53033.0,97.7412,97.7507,97.6365,97.6745,53033.0
2016-10-10 15:30:00,102.59,102.65,102.57,102.61,67221.0,97.6745,97.7317,97.6555,97.6936,67221.0
2016-10-10 15:40:00,102.62,102.64,102.58,102.59,91274.0,97.7031,97.7222,97.665,97.6745,91274.0
2016-10-10 15:50:00,102.58,102.71,102.56,102.65,164208.0,97.665,97.7888,97.646,97.7317,164208.0
2016-10-11 09:30:00,102.54,102.63,102.04,102.12,80299.0,97.6269,97.7126,97.1509,97.2271,80299.0
2016-10-11 09:40:00,102.1,102.46,102.04,102.26,78780.0,97.208,97.5508,97.1509,97.3604,78780.0
2016-10-11 09:50:00,102.26,102.27,101.94,101.98,53828.0,97.3604,97.3699,97.0557,97.0938,53828.0
2016-10-11 10:00:00,101.98,102.01,101.89,101.94,49661.0,97.0938,97.1223,97.0081,97.0557,49661.0
2016-10-11 10:10:00,101.93,101.97,101.73,101.78,74396.0,97.0462,97.0843,96.8558,96.9034,74396.0
2016-10-11 10:20:00,101.78,101.8,101.61,101.73,71318.0,96.9034,96.9224,96.7415,96.8558,71318.0
2016-10-11 10:30:00,101.74,101.78,101.63,101.64,55670.0,96.8653,96.9034,96.7605,96.7701,55670.0
2016-10-11 10:40:00,101.65,101.7,101.46,101.51,75083.0,96.7796,96.8272,96.5987,96.6463,75083.0
2016-10-11 10:50:00,101.5,101.5,101.39,101.44,76178.0,96.6368,96.6368,96.532,96.5796,76178.0
2016-10-11 11:00:00,101.45,101.46,101.27,101.29,65214.0,96.5892,96.5987,96.4178,96.4368,65214.0
2016-10-11 11:10:00,101.29,101.35,101.11,101.2,75050.0,96.4368,96.494,96.2655,96.3511,75050.0
2016-10-11 11:20:00,101.2,101.25,101.07,101.11,87712.0,96.3511,96.3988,96.2274,96.2655,87712.0
2016-10-11 11:30:00,101.1,101.38,101.09,101.38,60489.0,96.2559,96.5225,96.2464,96.5225,60489.0
2016-10-11 11:40:00,101.39,101.39,101.22,101.24,28049.0,96.532,96.532,96.3702,96.3892,28049.0
2016-10-11 11:50:00,101.23,101.39,101.18,101.38,22715.0,96.3797,96.532,96.3321,96.5225,22715.0
2016-10-11 12:00:00,101.4,101.41,101.28,101.31,30585.0,96.5416,96.5511,96.4273,96.4559,30585.0
2016-10-11 12:10:00,101.31,101.47,101.26,101.45,35735.0,96.4559,96.6082,96.4083,96.5892,35735.0
2016-10-11 12:20:00,101.47,101.5,101.42,101.49,20451.0,96.6082,96.6368,96.5606,96.6273,20451.0
2016-10-11 12:30:00,101.51,101.51,101.33,101.45,42386.0,96.6463,96.6463,96.4749,96.5892,42386.0
2016-10-11 12:40:00,101.45,101.61,101.45,101.51,44253.0,96.5892,96.7415,96.5892,96.6463,44253.0
2016-10-11 12:50:00,101.5,101.52,101.35,101.39,29652.0,96.6368,96.6558,96.494,96.532,29652.0
2016-10-11 13:00:00,101.37,101.38,101.21,101.26,50532.0,96.513,96.5225,96.3607,96.4083,50532.0
2016-10-11 13:10:00,101.25,101.25,101.03,101.12,45111.0,96.3988,96.3988,96.1893,96.275,45111.0
2016-10-11 13:20:00,101.12,101.28,101.11,101.25,61543.0,96.275,96.4273,96.2655,96.3988,61543.0
2016-10-11 13:30:00,101.24,101.33,101.15,101.18,78061.0,96.3892,96.4749,96.3035,96.3321,78061.0
2016-10-11 13:40:00,101.17,101.21,101.01,101.05,47835.0,96.3226,96.3607,96.1703,96.2083,47835.0
2016-10-11 13:50:00,101.06,101.12,100.95,100.99,52119.0,96.2179,96.275,96.1131,96.1512,52119.0
2016-10-11 14:00:00,100.98,101.1,100.97,101.08,78621.0,96.1417,96.2559,96.1322,96.2369,78621.0
2016-10-11 14:10:00,101.08,101.13,100.82,100.89,60529.0,96.2369,96.2845,95.9894,96.056,60529.0
2016-10-11 14:20:00,100.9,101.0,100.84,100.99,76689.0,96.0655,96.1607,96.0084,96.1512,76689.0
2016-10-11 14:30:00,101.0,101.01,100.9,101.0,58351.0,96.1607,96.1703,96.0655,96.1607,58351.0
2016-10-11 14:40:00,101.0,101.21,100.94,101.18,40682.0,96.1607,96.3607,96.1036,96.3321,40682.0
2016-10-11 14:50:00,101.18,101.2,101.05,101.08,82276.0,96.3321,96.3511,96.2083,96.2369,82276.0
2016-10-11 15:00:00,101.07,101.18,101.05,101.13,46025.0,96.2274,96.3321,96.2083,96.2845,46025.0
2016-10-11 15:10:00,101.13,101.32,101.13,101.31,56447.0,96.2845,96.4654,96.2845,96.4559,56447.0
2016-10-11 15:20:00,101.32,101.43,101.27,101.32,55255.0,96.4654,96.5701,96.4178,96.4654,55255.0
2016-10-11 15:30:00,101.33,101.38,101.27,101.38,68425.0,96.4749,96.5225,96.4178,96.5225,68425.0
2016-10-11 15:40:00,101.39,101.49,101.33,101.44,133643.0,96.532,96.6273,96.4749,96.5796,133643.0
2016-10-11 15:50:00,101.44,101.47,101.25,101.38,360160.0,96.5796,96.6082,96.3988,96.5225,360160.0
2016-10-12 09:30:00,101.56,101.62,101.22,101.28,66193.0,96.6939,96.751,96.3702,96.4273,66193.0
2016-10-12 09:40:00,101.27,101.42,101.14,101.33,51302.0,96.4178,96.5606,96.294,96.4749,51302.0
2016-10-12 09:50:00,101.33,101.47,101.32,101.44,58510.0,96.4749,96.6082,96.4654,96.5796,58510.0
2016-10-12 10:00:00,101.42,101.51,101.31,101.32,58908.0,96.5606,96.6463,96.4559,96.4654,58908.0
2016-10-12 10:10:00,101.32,101.46,101.31,101.39,35221.0,96.4654,96.5987,96.4559,96.532,35221.0
2016-10-12 10:20:00,101.38,101.54,101.34,101.47,56484.0,96.5225,96.6749,96.4844,96.6082,56484.0
2016-10-12 10:30:00,101.47,101.47,101.2,101.29,33956.0,96.6082,96.6082,96.3511,96.4368,33956.0
2016-10-12 10:40:00,101.28,101.28,101.14,101.17,47180.0,96.4273,96.4273,96.294,96.3226,47180.0
2016-10-12 10:50:00,101.19,101.23,101.13,101.21,30735.0,96.3416,96.3797,96.2845,96.3607,30735.0
2016-10-12 11:00:00,101.2,101.22,101.11,101.14,72310.0,96.3511,96.3702,96.2655,96.294,72310.0
2016-10-12 11:10:00,101.15,101.26,101.07,101.07,64197.0,96.3035,96.4083,96.2274,96.2274,64197.0
2016-10-12 11:20:00,101.08,101.21,101.05,101.21,86871.0,96.2369,96.3607,96.2083,96.3607,86871.0
2016-10-12 11:30:00,101.21,101.42,101.21,101.29,53477.0,96.3607,96.5606,96.3607,96.4368,53477.0
2016-10-12 11:40:00,101.31,101.36,101.25,101.3,59671.0,96.4559,96.5035,96.3988,96.4464,59671.0
2016-10-12 11:50:00,101.31,101.32,101.21,101.31,36157.0,96.4559,96.4654,96.3607,96.4559,36157.0
2016-10-12 12:00:00,101.31,101.37,101.22,101.25,75261.0,96.4559,96.513,96.3702,96.3988,75261.0
2016-10-12 12:10:00,101.24,101.42,101.23,101.39,50020.0,96.3892,96.5606,96.3797,96.532,50020.0
2016-10-12 12:20:00,101.4,101.61,101.4,101.59,33889.0,96.5416,96.7415,96.5416,96.7225,33889.0
2016-10-12 12:30:00,101.59,101.67,101.54,101.6,64570.0,96.7225,96.7986,96.6749,96.732,64570.0
2016-10-12 12:40:00,101.6,101.7,101.59,101.62,36613.0,96.732,96.8272,96.7225,96.751,36613.0
2016-10-12 12:50:00,101.64,101.68,101.62,101.67,29498.0,96.7701,96.8082,96.751,96.7986,29498.0
2016-10-12 13:00:00,101.68,101.69,101.6,101.67,25823.0,96.8082,96.8177,96.732,96.7986,25823.0
2016-10-12 13:10:00,101.66,101.73,101.6,101.68,35876.0,96.7891,96.8558,96.732,96.8082,35876.0
2016-10-12 13:20:00,101.67,101.71,101.65,101.69,19627.0,96.7986,96.8367,96.7796,96.8177,19627.0
2016-10-12 13:30:00,101.69,101.72,101.55,101.56,24667.0,96.8177,96.8462,96.6844,96.6939,24667.0
2016-10-12 13:40:00,101.56,101.67,101.53,101.59,37837.0,96.6939,96.7986,96.6653,96.7225,37837.0
2016-10-12 13:50:00,101.58,101.68,101.58,101.65,26082.0,96.7129,96.8082,96.7129,96.7796,26082.0
2016-10-12 14:00:00,101.67,101.84,101.6,101.72,55708.0,96.7986,96.9605,96.732,96.8462,55708.0
2016-10-12 14:10:00,101.74,101.91,101.71,101.75,45681.0,96.8653,97.0271,96.8367,96.8748,45681.0
2016-10-12 14:20:00,101.77,101.83,101.54,101.6,29890.0,96.8938,96.951,96.6749,96.732,29890.0
2016-10-12 14:30:00,101.61,101.65,101.54,101.58,45479.0,96.7415,96.7796,96.6749,96.7129,45479.0
2016-10-12 14:40:00,101.58,101.58,101.44,101.47,30226.0,96.7129,96.7129,96.5796,96.6082,30226.0
2016-10-12 14:50:00,101.49,101.52,101.4,101.4,37894.0,96.6273,96.6558,96.5416,96.5416,37894.0
2016-10-12 15:00:00,101.39,101.48,101.3,101.45,59134.0,96.532,96.6177,96.4464,96.5892,59134.0
2016-10-12 15:10:00,101.46,101.55,101.37,101.4,84896.0,96.5987,96.6844,96.513,96.5416,84896.0
2016-10-12 15:20:00,101.41,101.52,101.36,101.4,48333.0,96.5511,96.6558,96.5035,96.5416,48333.0
2016-10-12 15:30:00,101.39,101.45,101.3,101.43,73238.0,96.532,96.5892,96.4464,96.5701,73238.0
2016-10-12 15:40:00,101.43,101.51,101.4,101.41,172839.0,96.5701,96.6463,96.5416,96.5511,172839.0
2016-10-12 15:50:00,101.41,101.53,101.39,101.43,460127.0,96.5511,96.6653,96.532,96.5701,460127.0
2016-10-13 09:30:00,100.75,100.85,100.15,100.2,93905.0,95.9227,96.0179,95.3515,95.3991,93905.0
2016-10-13 09:40:00,100.19,100.26,100.1,100.24,91020.0,95.3895,95.4562,95.3039,95.4371,91020.0
2016-10-13 09:50:00,100.23,100.25,99.86,99.95,130988.0,95.4276,95.4467,95.0754,95.161,130988.0
2016-10-13 10:00:00,99.94,100.05,99.83,99.88,155765.0,95.1515,95.2562,95.0468,95.0944,155765.0
2016-10-13 10:10:00,99.89,100.15,99.78,100.08,143610.0,95.1039,95.3515,94.9992,95.2848,143610.0
2016-10-13 10:20:00,100.07,100.14,99.97,100.01,76317.0,95.2753,95.3419,95.1801,95.2182,76317.0
2016-10-13 10:30:00,100.01,100.34,99.92,100.3,59092.0,95.2182,95.5324,95.1325,95.4943,59092.0
2016-10-13 10:40:00,100.32,100.4,100.03,100.09,34711.0,95.5133,95.5895,95.2372,95.2943,34711.0
2016-10-13 10:50:00,100.07,100.17,99.94,100.17,49189.0,95.2753,95.3705,95.1515,95.3705,49189.0
2016-10-13 11:00:00,100.18,100.18,99.91,100.07,57031.0,95.38,95.38,95.123,95.2753,57031.0
2016-10-13 11:10:00,100.07,100.36,100.05,100.36,41468.0,95.2753,95.5514,95.2562,95.5514,41468.0
2016-10-13 11:20:00,100.36,100.6,100.33,100.39,67434.0,95.5514,95.7799,95.5228,95.58,67434.0
2016-10-13 11:30:00,100.39,100.53,100.34,100.38,63756.0,95.58,95.7133,95.5324,95.5704,63756.0
2016-10-13 11:40:00,100.38,100.48,100.28,100.3,52836.0,95.5704,95.6656,95.4752,95.4943,52836.0
2016-10-13 11:50:00,100.3,100.37,100.2,100.34,64704.0,95.4943,95.5609,95.3991,95.5324,64704.0
2016-10-13 12:00:00,100.33,100.39,100.23,100.39,38095.0,95.5228,95.58,95.4276,95.58,38095.0
2016-10-13 12:10:00,100.39,100.52,100.33,100.52,49043.0,95.58,95.7037,95.5228,95.7037,49043.0
2016-10-13 12:20:00,100.55,100.57,100.47,100.51,32293.0,95.7323,95.7513,95.6561,95.6942,32293.0
2016-10-13 12:30:00,100.5,100.72,100.46,100.69,41061.0,95.6847,95.8941,95.6466,95.8656,41061.0
2016-10-13 12:40:00,100.68,100.77,100.66,100.77,49881.0,95.8561,95.9418,95.837,95.9418,49881.0
2016-10-13 12:50:00,100.76,100.85,100.73,100.8,34526.0,95.9322,96.0179,95.9037,95.9703,34526.0
2016-10-13 13:00:00,100.8,100.8,100.49,100.57,55477.0,95.9703,95.9703,95.6752,95.7513,55477.0
2016-10-13 13:10:00,100.56,100.57,100.44,100.55,27126.0,95.7418,95.7513,95.6276,95.7323,27126.0
2016-10-13 13:20:00,100.55,100.64,100.51,100.62,28154.0,95.7323,95.818,95.6942,95.7989,28154.0
2016-10-13 13:30:00,100.63,100.68,100.47,100.54,34248.0,95.8085,95.8561,95.6561,95.7228,34248.0
2016-10-13 13:40:00,100.55,100.62,100.53,100.53,22586.0,95.7323,95.7989,95.7133,95.7133,22586.0
2016-10-13 13:50:00,100.52,100.86,100.51,100.85,41911.0,95.7037,96.0274,95.6942,96.0179,41911.0
2016-10-13 14:00:00,100.87,100.87,100.69,100.71,45096.0,96.037,96.037,95.8656,95.8846,45096.0
2016-10-13 14:10:00,100.71,100.75,100.64,100.69,60097.0,95.8846,95.9227,95.818,95.8656,60097.0
2016-10-13 14:20:00,100.69,100.78,100.66,100.76,39229.0,95.8656,95.9513,95.837,95.9322,39229.0
2016-10-13 14:30:00,100.76,100.84,100.7,100.73,52892.0,95.9322,96.0084,95.8751,95.9037,52892.0
2016-10-13 14:40:00,100.73,100.83,100.68,100.8,50883.0,95.9037,95.9989,95.8561,95.9703,50883.0
2016-10-13 14:50:00,100.8,100.87,100.71,100.85,68350.0,95.9703,96.037,95.8846,96.0179,68350.0
2016-10-13 15:00:00,100.85,100.92,100.79,100.9,66497.0,96.0179,96.0846,95.9608,96.0655,66497.0
2016-10-13 15:10:00,100.9,100.99,100.9,100.92,76872.0,96.0655,96.1512,96.0655,96.0846,76872.0
2016-10-13 15:20:00,100.92,101.03,100.91,100.93,80227.0,96.0846,96.1893,96.075,96.0941,80227.0
2016-10-13 15:30:00,100.93,101.01,100.89,100.95,101751.0,96.0941,96.1703,96.056,96.1131,101751.0
2016-10-13 15:40:00,100.95,100.96,100.77,100.79,93302.0,96.1131,96.1226,95.9418,95.9608,93302.0
2016-10-13 15:50:00,100.79,100.82,100.58,100.72,374592.0,95.9608,95.9894,95.7609,95.8941,374592.0
2016-10-14 09:30:00,101.1,101.53,100.81,101.52,74114.0,96.2559,96.6653,95.9798,96.6558,74114.0
2016-10-14 09:40:00,101.52,101.85,101.52,101.79,36901.0,96.6558,96.97,96.6558,96.9129,36901.0
2016-10-14 09:50:00,101.79,101.89,101.71,101.83,40663.0,96.9129,97.0081,96.8367,96.951,40663.0
2016-10-14 10:00:00,101.81,101.81,101.53,101.54,41580.0,96.9319,96.9319,96.6653,96.6749,41580.0
2016-10-14 10:10:00,101.55,101.87,101.51,101.86,42161.0,96.6844,96.989,96.6463,96.9795,42161.0
2016-10-14 10:20:00,101.86,102.0,101.84,101.9,61763.0,96.9795,97.1128,96.9605,97.0176,61763.0
2016-10-14 10:30:00,101.91,102.03,101.84,102.0,70713.0,97.0271,97.1414,96.9605,97.1128,70713.0
2016-10-14 10:40:00,102.0,102.2,102.0,102.15,87396.0,97.1128,97.3032,97.1128,97.2556,87396.0
2016-10-14 10:50:00,102.15,102.18,101.93,101.98,50639.0,97.2556,97.2842,97.0462,97.0938,50639.0
2016-10-14 11:00:00,101.96,101.99,101.78,101.9,55168.0,97.0747,97.1033,96.9034,97.0176,55168.0
2016-10-14 11:10:00,101.9,101.93,101.81,101.91,41113.0,97.0176,97.0462,96.9319,97.0271,41113.0
2016-10-14 11:20:00,101.91,101.92,101.7,101.7,34820.0,97.0271,97.0367,96.8272,96.8272,34820.0
2016-10-14 11:30:00,101.69,101.69,101.53,101.61,64849.0,96.8177,96.8177,96.6653,96.7415,64849.0
2016-10-14 11:40:00,101.58,101.63,101.41,101.44,33072.0,96.7129,96.7605,96.5511,96.5796,33072.0
2016-10-14 11:50:00,101.46,101.49,101.38,101.4,143433.0,96.5987,96.6273,96.5225,96.5416,143433.0
2016-10-14 12:00:00,101.39,101.43,101.3,101.32,57753.0,96.532,96.5701,96.4464,96.4654,57753.0
2016-10-14 12:10:00,101.31,101.31,101.14,101.17,50112.0,96.4559,96.4559,96.294,96.3226,50112.0
2016-10-14 12:20:00,101.17,101.37,101.15,101.35,56653.0,96.3226,96.513,96.3035,96.494,56653.0
2016-10-14 12:30:00,101.36,101.46,101.35,101.35,35876.0,96.5035,96.5987,96.494,96.494,35876.0
2016-10-14 12:40:00,101.36,101.4,101.29,101.34,29934.0,96.5035,96.5416,96.4368,96.4844,29934.0
2016-10-14 12:50:00,101.35,101.4,101.32,101.38,41088.0,96.494,96.5416,96.4654,96.5225,41088.0
2016-10-14 13:00:00,101.38,101.46,101.22,101.46,41999.0,96.5225,96.5987,96.3702,96.5987,41999.0
2016-10-14 13:10:00,101.44,101.47,101.39,101.42,29797.0,96.5796,96.6082,96.532,96.5606,29797.0
2016-10-14 13:20:00,101.42,101.54,101.42,101.45,86437.0,96.5606,96.6749,96.5606,96.5892,86437.0
2016-10-14 13:30:00,101.45,101.64,101.45,101.56,101499.0,96.5892,96.7701,96.5892,96.6939,101499.0
2016-10-14 13:40:00,101.55,101.55,101.3,101.37,41726.0,96.6844,96.6844,96.4464,96.513,41726.0
2016-10-14 13:50:00,101.35,101.35,101.23,101.26,36494.0,96.494,96.494,96.3797,96.4083,36494.0
2016-10-14 14:00:00,101.26,101.31,101.14,101.15,54194.0,96.4083,96.4559,96.294,96.3035,54194.0
2016-10-14 14:10:00,101.13,101.21,101.1,101.2,40697.0,96.2845,96.3607,96.2559,96.3511,40697.0
2016-10-14 14:20:00,101.2,101.36,101.17,101.34,77250.0,96.3511,96.5035,96.3226,96.4844,77250.0
2016-10-14 14:30:00,101.34,101.37,101.16,101.23,44446.0,96.4844,96.513,96.3131,96.3797,44446.0
2016-10-14 14:40:00,101.24,101.26,101.14,101.2,53732.0,96.3892,96.4083,96.294,96.3511,53732.0
2016-10-14 14:50:00,101.19,101.24,101.09,101.13,59627.0,96.3416,96.3892,96.2464,96.2845,59627.0
2016-10-14 15:00:00,101.14,101.21,101.1,101.21,44037.0,96.294,96.3607,96.2559,96.3607,44037.0
2016-10-14 15:10:00,101.21,101.21,101.04,101.04,53359.0,96.3607,96.3607,96.1988,96.1988,53359.0
2016-10-14 15:20:00,101.05,101.06,100.94,100.96,80552.0,96.2083,96.2179,96.1036,96.1226,80552.0
2016-10-14 15:30:00,100.97,101.17,100.96,101.16,76470.0,96.1322,96.3226,96.1226,96.3131,76470.0
2016-10-14 15:40:00,101.16,101.22,101.11,101.14,134046.0,96.3131,96.3702,96.2655,96.294,134046.0
2016-10-14 15:50:00,101.14,101.14,100.88,100.9,360594.0,96.294,96.294,96.0465,96.0655,360594.0
2016-10-17 09:30:00,100.96,101.1,100.75,100.84,75546.0,96.1226,96.2559,95.9227,96.0084,75546.0
2016-10-17 09:40:00,100.81,100.86,100.68,100.69,38928.0,95.9798,96.0274,95.8561,95.8656,38928.0
2016-10-17 09:50:00,100.71,100.93,100.62,100.64,47810.0,95.8846,96.0941,95.7989,95.818,47810.0
2016-10-17 10:00:00,100.67,100.8,100.64,100.8,40508.0,95.8465,95.9703,95.818,95.9703,40508.0
2016-10-17 10:10:00,100.82,101.04,100.82,101.0,36169.0,95.9894,96.1988,95.9894,96.1607,36169.0
2016-10-17 10:20:00,100.99,101.26,100.93,101.17,39393.0,96.1512,96.4083,96.0941,96.3226,39393.0
2016-10-17 10:30:00,101.16,101.18,101.05,101.07,34080.0,96.3131,96.3321,96.2083,96.2274,34080.0
2016-10-17 10:40:00,101.07,101.13,100.93,100.99,30963.0,96.2274,96.2845,96.0941,96.1512,30963.0
2016-10-17 10:50:00,100.98,101.01,100.85,100.95,25246.0,96.1417,96.1703,96.0179,96.1131,25246.0
2016-10-17 11:00:00,100.95,101.03,100.92,100.94,36706.0,96.1131,96.1893,96.0846,96.1036,36706.0
2016-10-17 11:10:00,100.94,101.08,100.86,101.03,34696.0,96.1036,96.2369,96.0274,96.1893,34696.0
2016-10-17 11:20:00,101.02,101.08,100.99,101.04,36625.0,96.1798,96.2369,96.1512,96.1988,36625.0
2016-10-17 11:30:00,101.04,101.09,101.02,101.06,30889.0,96.1988,96.2464,96.1798,96.2179,30889.0
2016-10-17 11:40:00,101.06,101.09,100.96,100.96,31492.0,96.2179,96.2464,96.1226,96.1226,31492.0
2016-10-17 11:50:00,100.96,101.09,100.96,101.06,21112.0,96.1226,96.2464,96.1226,96.2179,21112.0
2016-10-17 12:00:00,101.07,101.07,100.88,100.89,26178.0,96.2274,96.2274,96.0465,96.056,26178.0
2016-10-17 12:10:00,100.88,100.89,100.75,100.87,17575.0,96.0465,96.056,95.9227,96.037,17575.0
2016-10-17 12:20:00,100.88,100.98,100.86,100.91,25167.0,96.0465,96.1417,96.0274,96.075,25167.0
2016-10-17 12:30:00,100.9,100.97,100.9,100.9,16390.0,96.0655,96.1322,96.0655,96.0655,16390.0
2016-10-17 12:40:00,100.9,100.9,100.79,100.84,18864.0,96.0655,96.0655,95.9608,96.0084,18864.0
2016-10-17 12:50:00,100.85,100.95,100.82,100.87,30239.0,96.0179,96.1131,95.9894,96.037,30239.0
2016-10-17 13:00:00,100.88,100.95,100.86,100.92,21787.0,96.0465,96.1131,96.0274,96.0846,21787.0
2016-10-17 13:10:00,100.92,100.96,100.82,100.86,20005.0,96.0846,96.1226,95.9894,96.0274,20005.0
2016-10-17 13:20:00,100.86,100.87,100.76,100.81,17261.0,96.0274,96.037,95.9322,95.9798,17261.0
2016-10-17 13:30:00,100.84,100.89,100.8,100.85,19140.0,96.0084,96.056,95.9703,96.0179,19140.0
2016-10-17 13:40:00,100.85,100.89,100.79,100.81,15159.0,96.0179,96.056,95.9608,95.9798,15159.0
2016-10-17 13:50:00,100.81,100.82,100.71,100.73,21407.0,95.9798,95.9894,95.8846,95.9037,21407.0
2016-10-17 14:00:00,100.73,100.87,100.73,100.83,21498.0,95.9037,96.037,95.9037,95.9989,21498.0
2016-10-17 14:10:00,100.82,100.97,100.82,100.94,29154.0,95.9894,96.1322,95.9894,96.1036,29154.0
2016-10-17 14:20:00,100.95,101.03,100.92,101.02,60132.0,96.1131,96.1893,96.0846,96.1798,60132.0
2016-10-17 14:30:00,101.01,101.04,100.95,101.02,58939.0,96.1703,96.1988,96.1131,96.1798,58939.0
2016-10-17 14:40:00,101.02,101.05,100.92,100.98,66252.0,96.1798,96.2083,96.0846,96.1417,66252.0
2016-10-17 14:50:00,100.97,101.06,100.97,101.03,35726.0,96.1322,96.2179,96.1322,96.1893,35726.0
2016-10-17 15:00:00,101.04,101.05,100.97,100.99,31232.0,96.1988,96.2083,96.1322,96.1512,31232.0
2016-10-17 15:10:00,100.99,100.99,100.87,100.89,43569.0,96.1512,96.1512,96.037,96.056,43569.0
2016-10-17 15:20:00,100.89,100.93,100.87,100.87,39921.0,96.056,96.0941,96.037,96.037,39921.0
2016-10-17 15:30:00,100.87,100.89,100.74,100.87,76479.0,96.037,96.056,95.9132,96.037,76479.0
2016-10-17 15:40:00,100.86,100.91,100.82,100.83,63354.0,96.0274,96.075,95.9894,95.9989,63354.0
2016-10-17 15:50:00,100.82,100.88,100.78,100.84,149412.0,95.9894,96.0465,95.9513,96.0084,149412.0
2016-10-18 09:30:00,101.78,102.11,101.5,101.61,132325.0,96.9034,97.2175,96.6368,96.7415,132325.0
2016-10-18 09:40:00,101.62,101.71,101.49,101.52,62029.0,96.751,96.8367,96.6273,96.6558,62029.0
2016-10-18 09:50:00,101.54,101.54,101.15,101.24,103798.0,96.6749,96.6749,96.3035,96.3892,103798.0
2016-10-18 10:00:00,101.23,101.45,101.2,101.31,41153.0,96.3797,96.5892,96.3511,96.4559,41153.0
2016-10-18 10:10:00,101.33,101.39,101.18,101.29,41187.0,96.4749,96.532,96.3321,96.4368,41187.0
2016-10-18 10:20:00,101.29,101.29,101.06,101.13,46714.0,96.4368,96.4368,96.2179,96.2845,46714.0
2016-10-18 10:30:00,101.13,101.31,101.12,101.31,41253.0,96.2845,96.4559,96.275,96.4559,41253.0
2016-10-18 10:40:00,101.31,101.34,101.25,101.3,38179.0,96.4559,96.4844,96.3988,96.4464,38179.0
2016-10-18 10:50:00,101.3,101.36,101.28,101.36,32492.0,96.4464,96.5035,96.4273,96.5035,32492.0
2016-10-18 11:00:00,101.35,101.45,101.34,101.42,33765.0,96.494,96.5892,96.4844,96.5606,33765.0
2016-10-18 11:10:00,101.41,101.56,101.37,101.53,60564.0,96.5511,96.6939,96.513,96.6653,60564.0
2016-10-18 11:20:00,101.54,101.72,101.54,101.72,54867.0,96.6749,96.8462,96.6749,96.8462,54867.0
2016-10-18 11:30:00,101.73,101.76,101.65,101.76,40412.0,96.8558,96.8843,96.7796,96.8843,40412.0
2016-10-18 11:40:00,101.76,101.97,101.75,101.95,69741.0,96.8843,97.0843,96.8748,97.0652,69741.0
2016-10-18 11:50:00,101.95,102.09,101.91,102.06,46239.0,97.0652,97.1985,97.0271,97.1699,46239.0
2016-10-18 12:00:00,102.07,102.12,102.03,102.07,56197.0,97.1795,97.2271,97.1414,97.1795,56197.0
2016-10-18 12:10:00,102.08,102.09,102.0,102.06,35951.0,97.189,97.1985,97.1128,97.1699,35951.0
2016-10-18 12:20:00,102.06,102.09,102.01,102.08,38580.0,97.1699,97.1985,97.1223,97.189,38580.0
2016-10-18 12:30:00,102.08,102.13,102.07,102.12,37129.0,97.189,97.2366,97.1795,97.2271,37129.0
2016-10-18 12:40:00,102.11,102.12,101.99,102.03,42953.0,97.2175,97.2271,97.1033,97.1414,42953.0
2016-10-18 12:50:00,102.03,102.05,101.9,101.91,30980.0,97.1414,97.1604,97.0176,97.0271,30980.0
2016-10-18 13:00:00,101.91,101.99,101.88,101.98,27152.0,97.0271,97.1033,96.9986,97.0938,27152.0
2016-10-18 13:10:00,101.98,102.02,101.94,101.96,34656.0,97.0938,97.1319,97.0557,97.0747,34656.0
2016-10-18 13:20:00,101.96,101.97,101.86,101.87,59180.0,97.0747,97.0843,96.9795,96.989,59180.0
2016-10-18 13:30:00,101.86,101.94,101.81,101.94,28318.0,96.9795,97.0557,96.9319,97.0557,28318.0
2016-10-18 13:40:00,101.94,101.98,101.89,101.96,33084.0,97.0557,97.0938,97.0081,97.0747,33084.0
2016-10-18 13:50:00,101.97,101.97,101.93,101.94,30350.0,97.0843,97.0843,97.0462,97.0557,30350.0
2016-10-18 14:00:00,101.94,101.99,101.9,101.95,39736.0,97.0557,97.1033,97.0176,97.0652,39736.0
2016-10-18 14:10:00,101.95,101.99,101.9,101.98,50329.0,97.0652,97.1033,97.0176,97.0938,50329.0
2016-10-18 14:20:00,101.98,102.03,101.94,102.0,45417.0,97.0938,97.1414,97.0557,97.1128,45417.0
2016-10-18 14:30:00,102.01,102.04,101.96,102.0,41085.0,97.1223,97.1509,97.0747,97.1128,41085.0
2016-10-18 14:40:00,102.0,102.02,101.95,101.98,55683.0,97.1128,97.1319,97.0652,97.0938,55683.0
2016-10-18 14:50:00,101.97,102.01,101.94,101.97,106332.0,97.0843,97.1223,97.0557,97.0843,106332.0
2016-10-18 15:00:00,101.98,101.99,101.94,101.97,51922.0,97.0938,97.1033,97.0557,97.0843,51922.0
2016-10-18 15:10:00,101.97,101.99,101.86,101.93,117162.0,97.0843,97.1033,96.9795,97.0462,117162.0
2016-10-18 15:20:00,101.93,101.93,101.71,101.73,76408.0,97.0462,97.0462,96.8367,96.8558,76408.0
2016-10-18 15:30:00,101.72,101.79,101.71,101.75,86576.0,96.8462,96.9129,96.8367,96.8748,86576.0
2016-10-18 15:40:00,101.75,101.78,101.61,101.61,90662.0,96.8748,96.9034,96.7415,96.7415,90662.0
2016-10-18 15:50:00,101.61,101.78,101.61,101.71,166302.0,96.7415,96.9034,96.7415,96.8367,166302.0
2016-10-19 09:30:00,101.8,102.13,101.63,102.13,104520.0,96.9224,97.2366,96.7605,97.2366,104520.0
2016-10-19 09:40:00,102.11,102.2,101.96,102.16,48490.0,97.2175,97.3032,97.0747,97.2652,48490.0
2016-10-19 09:50:00,102.18,102.18,101.95,102.04,38030.0,97.2842,97.2842,97.0652,97.1509,38030.0
2016-10-19 10:00:00,102.02,102.13,101.99,102.13,91541.0,97.1319,97.2366,97.1033,97.2366,91541.0
2016-10-19 10:10:00,102.13,102.32,102.06,102.29,52232.0,97.2366,97.4175,97.1699,97.3889,52232.0
2016-10-19 10:20:00,102.27,102.49,102.24,102.42,48209.0,97.3699,97.5793,97.3413,97.5127,48209.0
2016-10-19 10:30:00,102.42,102.48,102.28,102.37,60624.0,97.5127,97.5698,97.3794,97.4651,60624.0
2016-10-19 10:40:00,102.37,102.44,102.32,102.44,53294.0,97.4651,97.5317,97.4175,97.5317,53294.0
2016-10-19 10:50:00,102.44,102.49,102.24,102.24,39908.0,97.5317,97.5793,97.3413,97.3413,39908.0
2016-10-19 11:00:00,102.26,102.38,102.26,102.38,64030.0,97.3604,97.4746,97.3604,97.4746,64030.0
2016-10-19 11:10:00,102.38,102.39,102.24,102.32,85255.0,97.4746,97.4841,97.3413,97.4175,85255.0
2016-10-19 11:20:00,102.3,102.34,102.22,102.29,57826.0,97.3984,97.4365,97.3223,97.3889,57826.0
2016-10-19 11:30:00,102.3,102.33,102.22,102.31,44401.0,97.3984,97.427,97.3223,97.408,44401.0
2016-10-19 11:40:00,102.31,102.47,102.31,102.39,48538.0,97.408,97.5603,97.408,97.4841,48538.0
2016-10-19 11:50:00,102.39,102.43,102.31,102.41,54140.0,97.4841,97.5222,97.408,97.5032,54140.0
2016-10-19 12:00:00,102.4,102.5,102.4,102.5,46969.0,97.4937,97.5889,97.4937,97.5889,46969.0
2016-10-19 12:10:00,102.5,102.54,102.45,102.45,37922.0,97.5889,97.6269,97.5413,97.5413,37922.0
2016-10-19 12:20:00,102.46,102.61,102.45,102.6,38986.0,97.5508,97.6936,97.5413,97.6841,38986.0
2016-10-19 12:30:00,102.6,102.63,102.56,102.61,53630.0,97.6841,97.7126,97.646,97.6936,53630.0
2016-10-19 12:40:00,102.6,102.76,102.6,102.76,117739.0,97.6841,97.8364,97.6841,97.8364,117739.0
2016-10-19 12:50:00,102.75,102.76,102.64,102.66,78374.0,97.8269,97.8364,97.7222,97.7412,78374.0
2016-10-19 13:00:00,102.66,102.71,102.65,102.68,50899.0,97.7412,97.7888,97.7317,97.7602,50899.0
2016-10-19 13:10:00,102.69,102.69,102.65,102.66,26414.0,97.7698,97.7698,97.7317,97.7412,26414.0
2016-10-19 13:20:00,102.65,102.72,102.65,102.7,49121.0,97.7317,97.7983,97.7317,97.7793,49121.0
2016-10-19 13:30:00,102.7,102.74,102.68,102.7,27268.0,97.7793,97.8174,97.7602,97.7793,27268.0
2016-10-19 13:40:00,102.71,102.81,102.71,102.75,89675.0,97.7888,97.884,97.7888,97.8269,89675.0
2016-10-19 13:50:00,102.75,102.76,102.65,102.66,43955.0,97.8269,97.8364,97.7317,97.7412,43955.0
2016-10-19 14:00:00,102.66,102.76,102.62,102.71,65082.0,97.7412,97.8364,97.7031,97.7888,65082.0
2016-10-19 14:10:00,102.72,102.76,102.68,102.69,60435.0,97.7983,97.8364,97.7602,97.7698,60435.0
2016-10-19 14:20:00,102.69,102.74,102.66,102.72,42214.0,97.7698,97.8174,97.7412,97.7983,42214.0
2016-10-19 14:30:00,102.71,102.72,102.6,102.6,39219.0,97.7888,97.7983,97.6841,97.6841,39219.0
2016-10-19 14:40:00,102.6,102.7,102.6,102.68,55813.0,97.6841,97.7793,97.6841,97.7602,55813.0
2016-10-19 14:50:00,102.69,102.72,102.65,102.67,63473.0,97.7698,97.7983,97.7317,97.7507,63473.0
2016-10-19 15:00:00,102.67,102.74,102.67,102.74,49336.0,97.7507,97.8174,97.7507,97.8174,49336.0
2016-10-19 15:10:00,102.73,102.76,102.67,102.72,60894.0,97.8078,97.8364,97.7507,97.7983,60894.0
2016-10-19 15:20:00,102.71,102.78,102.65,102.72,62538.0,97.7888,97.8554,97.7317,97.7983,62538.0
2016-10-19 15:30:00,102.72,102.83,102.71,102.83,143354.0,97.7983,97.903,97.7888,97.903,143354.0
2016-10-19 15:40:00,102.83,102.85,102.78,102.81,138162.0,97.903,97.9221,97.8554,97.884,138162.0
2016-10-19 15:50:00,102.81,102.84,102.72,102.73,350975.0,97.884,97.9126,97.7983,97.8078,350975.0
2016-10-20 09:30:00,102.79,103.13,102.62,102.84,161145.0,97.865,98.1887,97.7031,97.9126,161145.0
2016-10-20 09:40:00,102.86,103.23,102.81,103.2,100215.0,97.9316,98.2839,97.884,98.2553,100215.0
2016-10-20 09:50:00,103.2,103.3,103.13,103.25,77977.0,98.2553,98.3505,98.1887,98.3029,77977.0
2016-10-20 10:00:00,103.26,103.37,103.21,103.26,87840.0,98.3124,98.4172,98.2648,98.3124,87840.0
2016-10-20 10:10:00,103.26,103.3,103.06,103.08,52335.0,98.3124,98.3505,98.122,98.1411,52335.0
2016-10-20 10:20:00,103.08,103.22,102.93,102.99,79004.0,98.1411,98.2744,97.9983,98.0554,79004.0
2016-10-20 10:30:00,102.99,103.01,102.7,102.74,94304.0,98.0554,98.0744,97.7793,97.8174,94304.0
2016-10-20 10:40:00,102.73,102.91,102.64,102.86,111294.0,97.8078,97.9792,97.7222,97.9316,111294.0
2016-10-20 10:50:00,102.87,102.88,102.64,102.78,126174.0,97.9411,97.9507,97.7222,97.8554,126174.0
2016-10-20 11:00:00,102.8,102.92,102.55,102.55,70370.0,97.8745,97.9887,97.6365,97.6365,70370.0
2016-10-20 11:10:00,102.53,102.73,102.5,102.69,61752.0,97.6174,97.8078,97.5889,97.7698,61752.0
2016-10-20 11:20:00,102.68,102.71,102.55,102.56,46524.0,97.7602,97.7888,97.6365,97.646,46524.0
2016-10-20 11:30:00,102.56,102.59,102.47,102.48,41966.0,97.646,97.6745,97.5603,97.5698,41966.0
2016-10-20 11:40:00,102.48,102.57,102.35,102.57,68166.0,97.5698,97.6555,97.446,97.6555,68166.0
2016-10-20 11:50:00,102.57,102.77,102.45,102.77,36272.0,97.6555,97.8459,97.5413,97.8459,36272.0
2016-10-20 12:00:00,102.77,102.89,102.72,102.79,45772.0,97.8459,97.9602,97.7983,97.865,45772.0
2016-10-20 12:10:00,102.8,102.85,102.73,102.8,44829.0,97.8745,97.9221,97.8078,97.8745,44829.0
2016-10-20 12:20:00,102.81,102.85,102.68,102.77,26014.0,97.884,97.9221,97.7602,97.8459,26014.0
2016-10-20 12:30:00,102.78,102.89,102.71,102.89,32092.0,97.8554,97.9602,97.7888,97.9602,32092.0
2016-10-20 12:40:00,102.9,102.97,102.76,102.76,30875.0,97.9697,98.0363,97.8364,97.8364,30875.0
2016-10-20 12:50:00,102.78,102.78,102.67,102.68,32031.0,97.8554,97.8554,97.7507,97.7602,32031.0
2016-10-20 13:00:00,102.68,102.76,102.68,102.74,30826.0,97.7602,97.8364,97.7602,97.8174,30826.0
2016-10-20 13:10:00,102.74,102.82,102.66,102.7,31407.0,97.8174,97.8935,97.7412,97.7793,31407.0
2016-10-20 13:20:00,102.7,102.8,102.68,102.73,31908.0,97.7793,97.8745,97.7602,97.8078,31908.0
2016-10-20 13:30:00,102.74,102.78,102.73,102.78,25826.0,97.8174,97.8554,97.8078,97.8554,25826.0
2016-10-20 13:40:00,102.78,102.79,102.56,102.56,33186.0,97.8554,97.865,97.646,97.646,33186.0
2016-10-20 13:50:00,102.55,102.55,102.36,102.36,43890.0,97.6365,97.6365,97.4556,97.4556,43890.0
2016-10-20 14:00:00,102.38,102.49,102.37,102.46,40571.0,97.4746,97.5793,97.4651,97.5508,40571.0
2016-10-20 14:10:00,102.45,102.58,102.44,102.5,44830.0,97.5413,97.665,97.5317,97.5889,44830.0
2016-10-20 14:20:00,102.5,102.58,102.48,102.58,46338.0,97.5889,97.665,97.5698,97.665,46338.0
2016-10-20 14:30:00,102.59,102.63,102.48,102.55,34482.0,97.6745,97.7126,97.5698,97.6365,34482.0
2016-10-20 14:40:00,102.54,102.71,102.54,102.71,39799.0,97.6269,97.7888,97.6269,97.7888,39799.0
2016-10-20 14:50:00,102.72,102.75,102.67,102.72,46943.0,97.7983,97.8269,97.7507,97.7983,46943.0
2016-10-20 15:00:00,102.71,102.74,102.6,102.73,36252.0,97.7888,97.8174,97.6841,97.8078,36252.0
2016-10-20 15:10:00,102.74,102.79,102.7,102.7,40034.0,97.8174,97.865,97.7793,97.7793,40034.0
2016-10-20 15:20:00,102.7,102.75,102.62,102.67,55285.0,97.7793,97.8269,97.7031,97.7507,55285.0
2016-10-20 15:30:00,102.66,102.67,102.57,102.64,61174.0,97.7412,97.7507,97.6555,97.7222,61174.0
2016-10-20 15:40:00,102.64,102.69,102.57,102.68,97153.0,97.7222,97.7698,97.6555,97.7602,97153.0
2016-10-20 15:50:00,102.69,102.74,102.56,102.56,224915.0,97.7698,97.8174,97.646,97.646,224915.0
2016-10-21 09:30:00,102.13,102.23,101.96,102.15,337292.0,97.2366,97.3318,97.0747,97.2556,337292.0
2016-10-21 09:40:00,102.15,102.3,102.11,102.27,41564.0,97.2556,97.3984,97.2175,97.3699,41564.0
2016-10-21 09:50:00,102.24,102.75,102.23,102.72,38444.0,97.3413,97.8269,97.3318,97.7983,38444.0
2016-10-21 10:00:00,102.72,102.81,102.51,102.55,63874.0,97.7983,97.884,97.5984,97.6365,63874.0
2016-10-21 10:10:00,102.55,102.74,102.4,102.7,59489.0,97.6365,97.8174,97.4937,97.7793,59489.0
2016-10-21 10:20:00,102.7,102.71,102.44,102.46,36861.0,97.7793,97.7888,97.5317,97.5508,36861.0
2016-10-21 10:30:00,102.48,102.69,102.32,102.32,38225.0,97.5698,97.7698,97.4175,97.4175,38225.0
2016-10-21 10:40:00,102.33,102.51,102.32,102.49,51043.0,97.427,97.5984,97.4175,97.5793,51043.0
2016-10-21 10:50:00,102.5,102.52,102.39,102.51,52493.0,97.5889,97.6079,97.4841,97.5984,52493.0
2016-10-21 11:00:00,102.52,102.66,102.4,102.62,59384.0,97.6079,97.7412,97.4937,97.7031,59384.0
2016-10-21 11:10:00,102.62,102.7,102.56,102.61,31202.0,97.7031,97.7793,97.646,97.6936,31202.0
2016-10-21 11:20:00,102.6,102.61,102.52,102.61,19365.0,97.6841,97.6936,97.6079,97.6936,19365.0
2016-10-21 11:30:00,102.61,102.69,102.54,102.69,31703.0,97.6936,97.7698,97.6269,97.7698,31703.0
2016-10-21 11:40:00,102.68,102.85,102.63,102.85,32935.0,97.7602,97.9221,97.7126,97.9221,32935.0
2016-10-21 11:50:00,102.82,102.85,102.76,102.78,25565.0,97.8935,97.9221,97.8364,97.8554,25565.0
2016-10-21 12:00:00,102.77,102.85,102.77,102.81,53191.0,97.8459,97.9221,97.8459,97.884,53191.0
2016-10-21 12:10:00,102.84,102.9,102.82,102.89,28863.0,97.9126,97.9697,97.8935,97.9602,28863.0
2016-10-21 12:20:00,102.88,102.88,102.73,102.75,22369.0,97.9507,97.9507,97.8078,97.8269,22369.0
2016-10-21 12:30:00,102.76,102.8,102.73,102.79,28878.0,97.8364,97.8745,97.8078,97.865,28878.0
2016-10-21 12:40:00,102.79,103.0,102.79,103.0,45235.0,97.865,98.0649,97.865,98.0649,45235.0
2016-10-21 12:50:00,103.0,103.0,102.86,102.88,89842.0,98.0649,98.0649,97.9316,97.9507,89842.0
2016-10-21 13:00:00,102.88,102.88,102.76,102.78,26820.0,97.9507,97.9507,97.8364,97.8554,26820.0
2016-10-21 13:10:00,102.78,102.82,102.75,102.82,35263.0,97.8554,97.8935,97.8269,97.8935,35263.0
2016-10-21 13:20:00,102.81,102.83,102.7,102.73,24453.0,97.884,97.903,97.7793,97.8078,24453.0
2016-10-21 13:30:00,102.73,102.78,102.69,102.78,32186.0,97.8078,97.8554,97.7698,97.8554,32186.0
2016-10-21 13:40:00,102.77,102.94,102.77,102.92,33341.0,97.8459,98.0078,97.8459,97.9887,33341.0
2016-10-21 13:50:00,102.93,102.93,102.81,102.85,25588.0,97.9983,97.9983,97.884,97.9221,25588.0
2016-10-21 14:00:00,102.85,102.87,102.78,102.8,19574.0,97.9221,97.9411,97.8554,97.8745,19574.0
2016-10-21 14:10:00,102.81,102.82,102.74,102.79,35765.0,97.884,97.8935,97.8174,97.865,35765.0
2016-10-21 14:20:00,102.77,102.87,102.73,102.86,54261.0,97.8459,97.9411,97.8078,97.9316,54261.0
2016-10-21 14:30:00,102.85,102.98,102.8,102.96,43624.0,97.9221,98.0459,97.8745,98.0268,43624.0
2016-10-21 14:40:00,102.96,103.0,102.9,102.94,42247.0,98.0268,98.0649,97.9697,98.0078,42247.0
2016-10-21 14:50:00,102.93,102.94,102.84,102.91,60776.0,97.9983,98.0078,97.9126,97.9792,60776.0
2016-10-21 15:00:00,102.9,102.91,102.83,102.84,55698.0,97.9697,97.9792,97.903,97.9126,55698.0
2016-10-21 15:10:00,102.83,102.88,102.79,102.83,70219.0,97.903,97.9507,97.865,97.903,70219.0
2016-10-21 15:20:00,102.83,102.84,102.77,102.82,26612.0,97.903,97.9126,97.8459,97.8935,26612.0
2016-10-21 15:30:00,102.81,102.83,102.74,102.75,47801.0,97.884,97.903,97.8174,97.8269,47801.0
2016-10-21 15:40:00,102.74,102.82,102.71,102.8,69909.0,97.8174,97.8935,97.7888,97.8745,69909.0
2016-10-21 15:50:00,102.81,102.87,102.75,102.82,333174.0,97.884,97.9411,97.8269,97.8935,333174.0
2016-10-24 09:30:00,103.15,103.58,103.15,103.57,148986.0,98.2077,98.6171,98.2077,98.6076,148986.0
2016-10-24 09:40:00,103.57,103.79,103.52,103.74,66174.0,98.6076,98.8171,98.56,98.7694,66174.0
2016-10-24 09:50:00,103.76,103.88,103.7,103.83,59391.0,98.7885,98.9027,98.7314,98.8551,59391.0
2016-10-24 10:00:00,103.84,103.9,103.78,103.84,80002.0,98.8647,98.9218,98.8075,98.8647,80002.0
2016-10-24 10:10:00,103.85,103.92,103.57,103.57,81204.0,98.8742,98.9408,98.6076,98.6076,81204.0
2016-10-24 10:20:00,103.57,103.59,103.3,103.3,73211.0,98.6076,98.6266,98.3505,98.3505,73211.0
2016-10-24 10:30:00,103.31,103.32,103.13,103.18,64425.0,98.3601,98.3696,98.1887,98.2363,64425.0
2016-10-24 10:40:00,103.18,103.2,102.99,103.15,44173.0,98.2363,98.2553,98.0554,98.2077,44173.0
2016-10-24 10:50:00,103.16,103.33,103.13,103.23,28197.0,98.2172,98.3791,98.1887,98.2839,28197.0
2016-10-24 11:00:00,103.24,103.31,103.22,103.25,33805.0,98.2934,98.3601,98.2744,98.3029,33805.0
2016-10-24 11:10:00,103.25,103.29,103.16,103.21,44684.0,98.3029,98.341,98.2172,98.2648,44684.0
2016-10-24 11:20:00,103.19,103.21,103.1,103.14,31095.0,98.2458,98.2648,98.1601,98.1982,31095.0
2016-10-24 11:30:00,103.15,103.18,103.06,103.15,38152.0,98.2077,98.2363,98.122,98.2077,38152.0
2016-10-24 11:40:00,103.17,103.2,103.12,103.15,26014.0,98.2268,98.2553,98.1792,98.2077,26014.0
2016-10-24 11:50:00,103.15,103.17,103.05,103.07,30809.0,98.2077,98.2268,98.1125,98.1316,30809.0
2016-10-24 12:00:00,103.08,103.1,103.05,103.06,30107.0,98.1411,98.1601,98.1125,98.122,30107.0
2016-10-24 12:10:00,103.05,103.1,103.05,103.06,23939.0,98.1125,98.1601,98.1125,98.122,23939.0
2016-10-24 12:20:00,103.06,103.09,103.01,103.02,27233.0,98.122,98.1506,98.0744,98.0839,27233.0
2016-10-24 12:30:00,103.02,103.05,102.98,102.99,42014.0,98.0839,98.1125,98.0459,98.0554,42014.0
2016-10-24 12:40:00,102.98,103.06,102.96,103.02,30285.0,98.0459,98.122,98.0268,98.0839,30285.0
2016-10-24 12:50:00,103.03,103.12,103.03,103.1,16557.0,98.0935,98.1792,98.0935,98.1601,16557.0
2016-10-24 13:00:00,103.1,103.14,103.07,103.14,32460.0,98.1601,98.1982,98.1316,98.1982,32460.0
2016-10-24 13:10:00,103.13,103.14,103.06,103.11,17676.0,98.1887,98.1982,98.122,98.1696,17676.0
2016-10-24 13:20:00,103.11,103.16,103.05,103.06,56886.0,98.1696,98.2172,98.1125,98.122,56886.0
2016-10-24 13:30:00,103.07,103.11,103.03,103.08,199765.0,98.1316,98.1696,98.0935,98.1411,199765.0
2016-10-24 13:40:00,103.08,103.3,103.07,103.3,36916.0,98.1411,98.3505,98.1316,98.3505,36916.0
2016-10-24 13:50:00,103.28,103.37,103.23,103.28,34669.0,98.3315,98.4172,98.2839,98.3315,34669.0
2016-10-24 14:00:00,103.28,103.36,103.28,103.34,46608.0,98.3315,98.4077,98.3315,98.3886,46608.0
2016-10-24 14:10:00,103.34,103.34,103.25,103.28,25009.0,98.3886,98.3886,98.3029,98.3315,25009.0
2016-10-24 14:20:00,103.28,103.29,103.23,103.26,70617.0,98.3315,98.341,98.2839,98.3124,70617.0
2016-10-24 14:30:00,103.27,103.32,103.22,103.29,22517.0,98.322,98.3696,98.2744,98.341,22517.0
2016-10-24 14:40:00,103.3,103.32,103.25,103.28,31736.0,98.3505,98.3696,98.3029,98.3315,31736.0
2016-10-24 14:50:00,103.26,103.26,103.21,103.24,41172.0,98.3124,98.3124,98.2648,98.2934,41172.0
2016-10-24 15:00:00,103.24,103.28,103.21,103.26,34685.0,98.2934,98.3315,98.2648,98.3124,34685.0
2016-10-24 15:10:00,103.26,103.28,103.21,103.22,37410.0,98.3124,98.3315,98.2648,98.2744,37410.0
2016-10-24 15:20:00,103.23,103.27,103.19,103.27,32055.0,98.2839,98.322,98.2458,98.322,32055.0
2016-10-24 15:30:00,103.27,103.3,103.23,103.29,71937.0,98.322,98.3505,98.2839,98.341,71937.0
2016-10-24 15:40:00,103.29,103.3,103.17,103.18,79712.0,98.341,98.3505,98.2268,98.2363,79712.0
2016-10-24 15:50:00,103.19,103.32,103.17,103.18,242414.0,98.2458,98.3696,98.2268,98.2363,242414.0
2016-10-25 09:30:00,103.09,103.11,102.75,102.92,94779.0,98.1506,98.1696,97.8269,97.9887,94779.0
2016-10-25 09:40:00,102.93,102.95,102.72,102.77,89738.0,97.9983,98.0173,97.7983,97.8459,89738.0
2016-10-25 09:50:00,102.75,103.04,102.74,102.96,81318.0,97.8269,98.103,97.8174,98.0268,81318.0
2016-10-25 10:00:00,102.96,103.04,102.88,103.03,94477.0,98.0268,98.103,97.9507,98.0935,94477.0
2016-10-25 10:10:00,103.03,103.03,102.88,102.89,59745.0,98.0935,98.0935,97.9507,97.9602,59745.0
2016-10-25 10:20:00,102.88,102.9,102.75,102.8,65443.0,97.9507,97.9697,97.8269,97.8745,65443.0
2016-10-25 10:30:00,102.79,102.8,102.56,102.56,72407.0,97.865,97.8745,97.646,97.646,72407.0
2016-10-25 10:40:00,102.56,102.63,102.29,102.32,82628.0,97.646,97.7126,97.3889,97.4175,82628.0
2016-10-25 10:50:00,102.33,102.47,102.3,102.47,67099.0,97.427,97.5603,97.3984,97.5603,67099.0
2016-10-25 11:00:00,102.48,102.77,102.45,102.75,60029.0,97.5698,97.8459,97.5413,97.8269,60029.0
2016-10-25 11:10:00,102.74,102.88,102.71,102.87,71114.0,97.8174,97.9507,97.7888,97.9411,71114.0
2016-10-25 11:20:00,102.87,102.88,102.67,102.79,82320.0,97.9411,97.9507,97.7507,97.865,82320.0
2016-10-25 11:30:00,102.79,102.88,102.74,102.78,53020.0,97.865,97.9507,97.8174,97.8554,53020.0
2016-10-25 11:40:00,102.78,102.91,102.76,102.84,139433.0,97.8554,97.9792,97.8364,97.9126,139433.0
2016-10-25 11:50:00,102.84,103.04,102.84,102.98,103856.0,97.9126,98.103,97.9126,98.0459,103856.0
2016-10-25 12:00:00,102.96,103.0,102.82,102.84,40507.0,98.0268,98.0649,97.8935,97.9126,40507.0
2016-10-25 12:10:00,102.84,102.87,102.71,102.76,33949.0,97.9126,97.9411,97.7888,97.8364,33949.0
2016-10-25 12:20:00,102.76,102.86,102.75,102.85,34654.0,97.8364,97.9316,97.8269,97.9221,34654.0
2016-10-25 12:30:00,102.86,102.9,102.8,102.88,44742.0,97.9316,97.9697,97.8745,97.9507,44742.0
2016-10-25 12:40:00,102.87,103.17,102.85,103.09,116977.0,97.9411,98.2268,97.9221,98.1506,116977.0
2016-10-25 12:50:00,103.08,103.24,103.08,103.2,65393.0,98.1411,98.2934,98.1411,98.2553,65393.0
2016-10-25 13:00:00,103.2,103.2,103.01,103.01,59786.0,98.2553,98.2553,98.0744,98.0744,59786.0
2016-10-25 13:10:00,103.01,103.01,102.86,102.87,45050.0,98.0744,98.0744,97.9316,97.9411,45050.0
2016-10-25 13:20:00,102.87,102.88,102.79,102.79,33146.0,97.9411,97.9507,97.865,97.865,33146.0
2016-10-25 13:30:00,102.8,102.84,102.77,102.77,62021.0,97.8745,97.9126,97.8459,97.8459,62021.0
2016-10-25 13:40:00,102.78,102.81,102.76,102.76,32091.0,97.8554,97.884,97.8364,97.8364,32091.0
2016-10-25 13:50:00,102.77,102.85,102.76,102.81,48433.0,97.8459,97.9221,97.8364,97.884,48433.0
2016-10-25 14:00:00,102.81,102.94,102.8,102.94,56995.0,97.884,98.0078,97.8745,98.0078,56995.0
2016-10-25 14:10:00,102.94,103.0,102.88,102.9,41064.0,98.0078,98.0649,97.9507,97.9697,41064.0
2016-10-25 14:20:00,102.9,102.9,102.8,102.81,43508.0,97.9697,97.9697,97.8745,97.884,43508.0
2016-10-25 14:30:00,102.82,102.86,102.74,102.86,55145.0,97.8935,97.9316,97.8174,97.9316,55145.0
2016-10-25 14:40:00,102.86,102.86,102.77,102.78,73649.0,97.9316,97.9316,97.8459,97.8554,73649.0
2016-10-25 14:50:00,102.78,102.84,102.68,102.71,1043448.0,97.8554,97.9126,97.7602,97.7888,1043448.0
2016-10-25 15:00:00,102.7,102.99,102.7,102.94,196325.0,97.7793,98.0554,97.7793,98.0078,196325.0
2016-10-25 15:10:00,102.94,103.05,102.88,103.02,65018.0,98.0078,98.1125,97.9507,98.0839,65018.0
2016-10-25 15:20:00,103.03,103.14,103.01,103.11,53993.0,98.0935,98.1982,98.0744,98.1696,53993.0
2016-10-25 15:30:00,103.1,103.1,102.96,103.01,55366.0,98.1601,98.1601,98.0268,98.0744,55366.0
2016-10-25 15:40:00,103.0,103.05,102.95,103.02,143367.0,98.0649,98.1125,98.0173,98.0839,143367.0
2016-10-25 15:50:00,103.01,103.02,102.82,102.89,350195.0,98.0744,98.0839,97.8935,97.9602,350195.0
2016-10-26 09:30:00,102.56,102.96,102.53,102.94,95034.0,97.646,98.0268,97.6174,98.0078,95034.0
2016-10-26 09:40:00,102.98,103.22,102.88,102.89,79485.0,98.0459,98.2744,97.9507,97.9602,79485.0
2016-10-26 09:50:00,102.89,102.94,102.74,102.86,60352.0,97.9602,98.0078,97.8174,97.9316,60352.0
2016-10-26 10:00:00,102.87,103.03,102.81,103.0,50598.0,97.9411,98.0935,97.884,98.0649,50598.0
2016-10-26 10:10:00,103.02,103.05,102.91,102.93,58961.0,98.0839,98.1125,97.9792,97.9983,58961.0
2016-10-26 10:20:00,102.93,102.98,102.81,102.83,37749.0,97.9983,98.0459,97.884,97.903,37749.0
2016-10-26 10:30:00,102.87,103.11,102.82,103.11,40839.0,97.9411,98.1696,97.8935,98.1696,40839.0
2016-10-26 10:40:00,103.1,103.1,102.99,103.03,39349.0,98.1601,98.1601,98.0554,98.0935,39349.0
2016-10-26 10:50:00,103.03,103.24,102.91,103.23,54598.0,98.0935,98.2934,97.9792,98.2839,54598.0
2016-10-26 11:00:00,103.23,103.37,103.0,103.34,413423.0,98.2839,98.4172,98.0649,98.3886,413423.0
2016-10-26 11:10:00,103.34,103.46,103.27,103.27,42645.0,98.3886,98.5029,98.322,98.322,42645.0
2016-10-26 11:20:00,103.27,103.37,103.19,103.2,54700.0,98.322,98.4172,98.2458,98.2553,54700.0
2016-10-26 11:30:00,103.19,103.27,103.09,103.1,52834.0,98.2458,98.322,98.1506,98.1601,52834.0
2016-10-26 11:40:00,103.1,103.12,103.02,103.11,37307.0,98.1601,98.1792,98.0839,98.1696,37307.0
2016-10-26 11:50:00,103.11,103.15,102.99,103.02,69144.0,98.1696,98.2077,98.0554,98.0839,69144.0
2016-10-26 12:00:00,103.03,103.11,102.97,103.09,33978.0,98.0935,98.1696,98.0363,98.1506,33978.0
2016-10-26 12:10:00,103.09,103.13,103.08,103.12,27714.0,98.1506,98.1887,98.1411,98.1792,27714.0
2016-10-26 12:20:00,103.12,103.2,103.05,103.07,30908.0,98.1792,98.2553,98.1125,98.1316,30908.0
2016-10-26 12:30:00,103.06,103.11,103.04,103.09,36631.0,98.122,98.1696,98.103,98.1506,36631.0
2016-10-26 12:40:00,103.09,103.13,103.03,103.08,31044.0,98.1506,98.1887,98.0935,98.1411,31044.0
2016-10-26 12:50:00,103.09,103.15,103.09,103.1,23429.0,98.1506,98.2077,98.1506,98.1601,23429.0
2016-10-26 13:00:00,103.11,103.13,103.08,103.08,28478.0,98.1696,98.1887,98.1411,98.1411,28478.0
2016-10-26 13:10:00,103.05,103.05,102.96,103.0,40610.0,98.1125,98.1125,98.0268,98.0649,40610.0
2016-10-26 13:20:00,103.01,103.06,103.0,103.02,31810.0,98.0744,98.122,98.0649,98.0839,31810.0
2016-10-26 13:30:00,103.02,103.04,102.95,102.99,48918.0,98.0839,98.103,98.0173,98.0554,48918.0
2016-10-26 13:40:00,102.98,103.04,102.92,103.02,58441.0,98.0459,98.103,97.9887,98.0839,58441.0
2016-10-26 13:50:00,103.03,103.08,102.78,102.83,114298.0,98.0935,98.1411,97.8554,97.903,114298.0
2016-10-26 14:00:00,102.83,102.86,102.67,102.84,43711.0,97.903,97.9316,97.7507,97.9126,43711.0
2016-10-26 14:10:00,102.85,103.06,102.85,103.06,50918.0,97.9221,98.122,97.9221,98.122,50918.0
2016-10-26 14:20:00,103.06,103.06,102.95,102.97,37098.0,98.122,98.122,98.0173,98.0363,37098.0
2016-10-26 14:30:00,102.97,103.11,102.9,103.1,148401.0,98.0363,98.1696,97.9697,98.1601,148401.0
2016-10-26 14:40:00,103.09,103.19,102.99,103.0,47918.0,98.1506,98.2458,98.0554,98.0649,47918.0
2016-10-26 14:50:00,102.99,103.06,102.88,103.0,73462.0,98.0554,98.122,97.9507,98.0649,73462.0
2016-10-26 15:00:00,102.99,103.04,102.95,103.03,50237.0,98.0554,98.103,98.0173,98.0935,50237.0
2016-10-26 15:10:00,103.03,103.18,103.02,103.16,65266.0,98.0935,98.2363,98.0839,98.2172,65266.0
2016-10-26 15:20:00,103.16,103.35,103.15,103.27,71368.0,98.2172,98.3981,98.2077,98.322,71368.0
2016-10-26 15:30:00,103.28,103.29,103.15,103.22,93515.0,98.3315,98.341,98.2077,98.2744,93515.0
2016-10-26 15:40:00,103.23,103.26,103.18,103.23,116346.0,98.2839,98.3124,98.2363,98.2839,116346.0
2016-10-26 15:50:00,103.24,103.28,103.17,103.21,323630.0,98.2934,98.3315,98.2268,98.2648,323630.0
2016-10-27 09:30:00,103.19,103.8,103.19,103.43,92640.0,98.2458,98.8266,98.2458,98.4743,92640.0
2016-10-27 09:40:00,103.43,103.5,103.27,103.37,94556.0,98.4743,98.5409,98.322,98.4172,94556.0
2016-10-27 09:50:00,103.35,103.65,103.35,103.57,103247.0,98.3981,98.6838,98.3981,98.6076,103247.0
2016-10-27 10:00:00,103.56,103.71,103.49,103.59,100181.0,98.5981,98.7409,98.5314,98.6266,100181.0
2016-10-27 10:10:00,103.6,103.72,103.54,103.57,150769.0,98.6362,98.7504,98.579,98.6076,150769.0
2016-10-27 10:20:00,103.58,103.7,103.48,103.7,138981.0,98.6171,98.7314,98.5219,98.7314,138981.0
2016-10-27 10:30:00,103.68,103.7,103.59,103.64,118473.0,98.7123,98.7314,98.6266,98.6742,118473.0
2016-10-27 10:40:00,103.63,103.7,103.58,103.69,150746.0,98.6647,98.7314,98.6171,98.7218,150746.0
2016-10-27 10:50:00,103.68,103.8,103.61,103.78,137353.0,98.7123,98.8266,98.6457,98.8075,137353.0
2016-10-27 11:00:00,103.79,104.0,103.67,103.99,85767.0,98.8171,99.017,98.7028,99.0075,85767.0
2016-10-27 11:10:00,103.99,104.15,103.89,103.99,126104.0,99.0075,99.1598,98.9123,99.0075,126104.0
2016-10-27 11:20:00,104.0,104.05,103.92,103.99,88916.0,99.017,99.0646,98.9408,99.0075,88916.0
2016-10-27 11:30:00,103.99,104.01,103.8,103.88,125086.0,99.0075,99.0265,98.8266,98.9027,125086.0
2016-10-27 11:40:00,103.88,104.02,103.83,103.97,51107.0,98.9027,99.036,98.8551,98.9884,51107.0
2016-10-27 11:50:00,103.99,104.16,103.95,104.15,45809.0,99.0075,99.1693,98.9694,99.1598,45809.0
2016-10-27 12:00:00,104.15,104.16,103.98,103.99,47704.0,99.1598,99.1693,98.9979,99.0075,47704.0
2016-10-27 12:10:00,104.0,104.02,103.94,103.95,48762.0,99.017,99.036,98.9599,98.9694,48762.0
2016-10-27 12:20:00,103.95,103.98,103.83,103.86,83977.0,98.9694,98.9979,98.8551,98.8837,83977.0
2016-10-27 12:30:00,103.87,103.93,103.78,103.85,70387.0,98.8932,98.9503,98.8075,98.8742,70387.0
2016-10-27 12:40:00,103.85,104.01,103.83,104.01,53974.0,98.8742,99.0265,98.8551,99.0265,53974.0
2016-10-27 12:50:00,103.99,103.99,103.86,103.95,55016.0,99.0075,99.0075,98.8837,98.9694,55016.0
2016-10-27 13:00:00,103.95,103.97,103.87,103.9,148091.0,98.9694,98.9884,98.8932,98.9218,148091.0
2016-10-27 13:10:00,103.91,103.98,103.88,103.95,99265.0,98.9313,98.9979,98.9027,98.9694,99265.0
2016-10-27 13:20:00,103.96,104.07,103.96,104.02,98245.0,98.9789,99.0836,98.9789,99.036,98245.0
2016-10-27 13:30:00,104.03,104.15,103.96,104.15,87244.0,99.0456,99.1598,98.9789,99.1598,87244.0
2016-10-27 13:40:00,104.15,104.29,104.12,104.24,64768.0,99.1598,99.2931,99.1312,99.2455,64768.0
2016-10-27 13:50:00,104.25,104.3,104.1,104.11,58995.0,99.255,99.3026,99.1122,99.1217,58995.0
2016-10-27 14:00:00,104.11,104.14,104.08,104.1,57869.0,99.1217,99.1503,99.0932,99.1122,57869.0
2016-10-27 14:10:00,104.1,104.19,104.04,104.08,86422.0,99.1122,99.1979,99.0551,99.0932,86422.0
2016-10-27 14:20:00,104.09,104.17,104.05,104.14,67222.0,99.1027,99.1788,99.0646,99.1503,67222.0
2016-10-27 14:30:00,104.13,104.19,103.98,104.13,81701.0,99.1408,99.1979,98.9979,99.1408,81701.0
2016-10-27 14:40:00,104.13,104.21,104.09,104.16,83897.0,99.1408,99.2169,99.1027,99.1693,83897.0
2016-10-27 14:50:00,104.17,104.2,104.05,104.09,78048.0,99.1788,99.2074,99.0646,99.1027,78048.0
2016-10-27 15:00:00,104.09,104.11,104.02,104.03,124068.0,99.1027,99.1217,99.036,99.0456,124068.0
2016-10-27 15:10:00,104.03,104.05,103.84,103.85,124835.0,99.0456,99.0646,98.8647,98.8742,124835.0
2016-10-27 15:20:00,103.86,103.99,103.85,103.98,116845.0,98.8837,99.0075,98.8742,98.9979,116845.0
2016-10-27 15:30:00,103.97,104.15,103.97,104.06,279496.0,98.9884,99.1598,98.9884,99.0741,279496.0
2016-10-27 15:40:00,104.05,104.11,103.97,104.1,244746.0,99.0646,99.1217,98.9884,99.1122,244746.0
2016-10-27 15:50:00,104.1,104.1,103.58,103.6,530474.0,99.1122,99.1122,98.6171,98.6362,530474.0
2016-10-28 09:30:00,105.05,106.04,104.61,105.97,492152.0,100.0167,100.9592,99.5978,100.8926,492152.0
2016-10-28 09:40:00,105.99,106.75,105.67,106.75,373968.0,100.9116,101.6352,100.607,101.6352,373968.0
2016-10-28 09:50:00,106.78,106.87,106.45,106.68,234384.0,101.6638,101.7495,101.3496,101.5686,234384.0
2016-10-28 10:00:00,106.67,106.7,105.93,106.21,199679.0,101.5591,101.5876,100.8545,101.1211,199679.0
2016-10-28 10:10:00,106.22,106.5,106.19,106.34,177791.0,101.1306,101.3972,101.1021,101.2449,177791.0
2016-10-28 10:20:00,106.34,106.34,105.56,105.61,175878.0,101.2449,101.2449,100.5022,100.5499,175878.0
2016-10-28 10:30:00,105.6,106.22,105.58,106.2,104650.0,100.5403,101.1306,100.5213,101.1116,104650.0
2016-10-28 10:40:00,106.2,106.68,106.11,106.68,153483.0,101.1116,101.5686,101.0259,101.5686,153483.0
2016-10-28 10:50:00,106.7,107.5,106.7,107.19,436869.0,101.5876,102.3493,101.5876,102.0541,436869.0
2016-10-28 11:00:00,107.19,107.28,106.93,107.12,155764.0,102.0541,102.1398,101.8066,101.9875,155764.0
2016-10-28 11:10:00,107.1,107.45,107.03,107.39,169052.0,101.9685,102.3017,101.9018,102.2446,169052.0
2016-10-28 11:20:00,107.4,107.59,107.28,107.49,149417.0,102.2541,102.435,102.1398,102.3398,149417.0
2016-10-28 11:30:00,107.48,107.65,107.36,107.55,138326.0,102.3303,102.4921,102.216,102.3969,138326.0
2016-10-28 11:40:00,107.58,107.61,107.13,107.13,160088.0,102.4255,102.454,101.997,101.997,160088.0
2016-10-28 11:50:00,107.15,107.3,107.13,107.18,149052.0,102.0161,102.1589,101.997,102.0446,149052.0
2016-10-28 12:00:00,107.2,107.57,107.17,107.5,78585.0,102.0637,102.4159,102.0351,102.3493,78585.0
2016-10-28 12:10:00,107.52,107.52,107.08,107.08,162336.0,102.3683,102.3683,101.9494,101.9494,162336.0
2016-10-28 12:20:00,107.09,107.3,107.09,107.14,85935.0,101.9589,102.1589,101.9589,102.0065,85935.0
2016-10-28 12:30:00,107.15,107.17,107.06,107.13,88759.0,102.0161,102.0351,101.9304,101.997,88759.0
2016-10-28 12:40:00,107.12,107.34,107.12,107.29,93091.0,101.9875,102.197,101.9875,102.1494,93091.0
2016-10-28 12:50:00,107.29,107.37,107.22,107.36,66686.0,102.1494,102.2255,102.0827,102.216,66686.0
2016-10-28 13:00:00,107.37,107.4,106.88,106.96,163952.0,102.2255,102.2541,101.759,101.8352,163952.0
2016-10-28 13:10:00,106.96,107.44,106.77,107.44,129718.0,101.8352,102.2922,101.6543,102.2922,129718.0
2016-10-28 13:20:00,107.43,107.56,107.25,107.3,140636.0,102.2826,102.4064,102.1113,102.1589,140636.0
2016-10-28 13:30:00,107.32,107.33,107.01,107.23,234727.0,102.1779,102.1874,101.8828,102.0922,234727.0
2016-10-28 13:40:00,107.24,107.43,107.15,107.22,102424.0,102.1018,102.2826,102.0161,102.0827,102424.0
2016-10-28 13:50:00,107.22,107.31,107.03,107.04,90189.0,102.0827,102.1684,101.9018,101.9113,90189.0
2016-10-28 14:00:00,107.05,107.3,107.03,107.23,93849.0,101.9209,102.1589,101.9018,102.0922,93849.0
2016-10-28 14:10:00,107.24,107.55,107.16,107.44,131527.0,102.1018,102.3969,102.0256,102.2922,131527.0
2016-10-28 14:20:00,107.45,107.68,107.42,107.62,159021.0,102.3017,102.5207,102.2731,102.4635,159021.0
2016-10-28 14:30:00,107.63,107.83,107.51,107.67,156791.0,102.4731,102.6635,102.3588,102.5111,156791.0
2016-10-28 14:40:00,107.68,107.7,107.21,107.34,163499.0,102.5207,102.5397,102.0732,102.197,163499.0
2016-10-28 14:50:00,107.34,107.45,107.08,107.27,220569.0,102.197,102.3017,101.9494,102.1303,220569.0
2016-10-28 15:00:00,107.27,107.35,107.13,107.14,138329.0,102.1303,102.2065,101.997,102.0065,138329.0
2016-10-28 15:10:00,107.15,107.18,106.96,107.07,169423.0,102.0161,102.0446,101.8352,101.9399,169423.0
2016-10-28 15:20:00,107.07,107.4,107.05,107.28,168838.0,101.9399,102.2541,101.9209,102.1398,168838.0
2016-10-28 15:30:00,107.25,107.29,107.09,107.19,280006.0,102.1113,102.1494,101.9589,102.0541,280006.0
2016-10-28 15:40:00,107.2,107.21,106.99,107.05,411323.0,102.0637,102.0732,101.8637,101.9209,411323.0
2016-10-28 15:50:00,107.05,107.27,106.68,106.7,1077079.0,101.9209,102.1303,101.5686,101.5876,1077079.0
2016-10-31 09:30:00,107.4,108.93,107.2,107.69,300512.0,102.2541,103.7108,102.0637,102.5302,300512.0
2016-10-31 09:40:00,107.69,107.73,106.92,106.99,255950.0,102.5302,102.5683,101.7971,101.8637,255950.0
2016-10-31 09:50:00,106.99,107.04,106.47,106.93,207417.0,101.8637,101.9113,101.3686,101.8066,207417.0
2016-10-31 10:00:00,106.93,107.23,106.71,107.23,117993.0,101.8066,102.0922,101.5971,102.0922,117993.0
2016-10-31 10:10:00,107.23,107.31,107.14,107.22,83402.0,102.0922,102.1684,102.0065,102.0827,83402.0
2016-10-31 10:20:00,107.2,107.45,107.19,107.38,93841.0,102.0637,102.3017,102.0541,102.235,93841.0
2016-10-31 10:30:00,107.37,107.39,106.75,106.88,109888.0,102.2255,102.2446,101.6352,101.759,109888.0
2016-10-31 10:40:00,106.87,107.08,106.78,107.01,85331.0,101.7495,101.9494,101.6638,101.8828,85331.0
2016-10-31 10:50:00,107.01,107.3,107.0,107.18,95836.0,101.8828,102.1589,101.8733,102.0446,95836.0
2016-10-31 11:00:00,107.18,107.35,107.11,107.34,104601.0,102.0446,102.2065,101.978,102.197,104601.0
2016-10-31 11:10:00,107.33,107.5,107.25,107.3,104906.0,102.1874,102.3493,102.1113,102.1589,104906.0
2016-10-31 11:20:00,107.29,107.44,107.26,107.4,63330.0,102.1494,102.2922,102.1208,102.2541,63330.0
2016-10-31 11:30:00,107.41,107.58,107.4,107.5,62855.0,102.2636,102.4255,102.2541,102.3493,62855.0
2016-10-31 11:40:00,107.5,107.51,107.23,107.25,52890.0,102.3493,102.3588,102.0922,102.1113,52890.0
2016-10-31 11:50:00,107.25,107.36,107.24,107.32,57330.0,102.1113,102.216,102.1018,102.1779,57330.0
2016-10-31 12:00:00,107.3,107.45,107.3,107.41,44516.0,102.1589,102.3017,102.1589,102.2636,44516.0
2016-10-31 12:10:00,107.39,107.39,107.02,107.04,90961.0,102.2446,102.2446,101.8923,101.9113,90961.0
2016-10-31 12:20:00,107.05,107.15,106.99,107.06,98312.0,101.9209,102.0161,101.8637,101.9304,98312.0
2016-10-31 12:30:00,107.07,107.17,107.07,107.13,48615.0,101.9399,102.0351,101.9399,101.997,48615.0
2016-10-31 12:40:00,107.12,107.15,106.99,107.08,51938.0,101.9875,102.0161,101.8637,101.9494,51938.0
2016-10-31 12:50:00,107.08,107.1,107.0,107.04,46895.0,101.9494,101.9685,101.8733,101.9113,46895.0
2016-10-31 13:00:00,107.03,107.29,107.03,107.25,64030.0,101.9018,102.1494,101.9018,102.1113,64030.0
2016-10-31 13:10:00,107.25,107.26,107.02,107.04,68070.0,102.1113,102.1208,101.8923,101.9113,68070.0
2016-10-31 13:20:00,107.04,107.18,107.04,107.18,44977.0,101.9113,102.0446,101.9113,102.0446,44977.0
2016-10-31 13:30:00,107.18,107.38,107.17,107.33,64840.0,102.0446,102.235,102.0351,102.1874,64840.0
2016-10-31 13:40:00,107.34,107.45,107.32,107.38,51232.0,102.197,102.3017,102.1779,102.235,51232.0
2016-10-31 13:50:00,107.37,107.41,107.22,107.23,84656.0,102.2255,102.2636,102.0827,102.0922,84656.0
2016-10-31 14:00:00,107.24,107.4,107.23,107.25,68796.0,102.1018,102.2541,102.0922,102.1113,68796.0
2016-10-31 14:10:00,107.25,107.31,107.11,107.16,81165.0,102.1113,102.1684,101.978,102.0256,81165.0
2016-10-31 14:20:00,107.16,107.2,106.88,106.97,153437.0,102.0256,102.0637,101.759,101.8447,153437.0
2016-10-31 14:30:00,106.97,107.1,106.94,107.07,118574.0,101.8447,101.9685,101.8161,101.9399,118574.0
2016-10-31 14:40:00,107.08,107.09,106.83,106.85,159356.0,101.9494,101.9589,101.7114,101.7304,159356.0
2016-10-31 14:50:00,106.85,107.04,106.85,106.99,70896.0,101.7304,101.9113,101.7304,101.8637,70896.0
2016-10-31 15:00:00,106.98,107.1,106.96,107.09,86672.0,101.8542,101.9685,101.8352,101.9589,86672.0
2016-10-31 15:10:00,107.1,107.22,107.08,107.1,89390.0,101.9685,102.0827,101.9494,101.9685,89390.0
2016-10-31 15:20:00,107.1,107.18,107.05,107.05,94568.0,101.9685,102.0446,101.9209,101.9209,94568.0
2016-10-31 15:30:00,107.08,107.21,107.05,107.15,152474.0,101.9494,102.0732,101.9209,102.0161,152474.0
2016-10-31 15:40:00,107.15,107.19,107.04,107.1,243907.0,102.0161,102.0541,101.9113,101.9685,243907.0
2016-10-31 15:50:00,107.1,107.18,106.96,107.02,551123.0,101.9685,102.0446,101.8352,101.8923,551123.0
2016-11-01 09:30:00,107.0,107.12,106.48,106.55,312841.0,101.8733,101.9875,101.3782,101.4448,312841.0
2016-11-01 09:40:00,106.55,106.61,106.44,106.51,139304.0,101.4448,101.5019,101.3401,101.4067,139304.0
2016-11-01 09:50:00,106.51,106.57,106.44,106.52,246464.0,101.4067,101.4639,101.3401,101.4162,246464.0
2016-11-01 10:00:00,106.52,106.58,106.35,106.47,192518.0,101.4162,101.4734,101.2544,101.3686,192518.0
2016-11-01 10:10:00,106.48,106.52,106.3,106.51,134959.0,101.3782,101.4162,101.2068,101.4067,134959.0
2016-11-01 10:20:00,106.51,106.55,106.43,106.5,246739.0,101.4067,101.4448,101.3306,101.3972,246739.0
2016-11-01 10:30:00,106.5,106.63,106.21,106.25,221423.0,101.3972,101.521,101.1211,101.1592,221423.0
2016-11-01 10:40:00,106.25,106.48,106.24,106.44,82382.0,101.1592,101.3782,101.1497,101.3401,82382.0
2016-11-01 10:50:00,106.44,106.53,106.38,106.5,172615.0,101.3401,101.4258,101.283,101.3972,172615.0
2016-11-01 11:00:00,106.49,106.59,106.43,106.57,135069.0,101.3877,101.4829,101.3306,101.4639,135069.0
2016-11-01 11:10:00,106.58,106.64,106.36,106.42,142312.0,101.4734,101.5305,101.2639,101.321,142312.0
2016-11-01 11:20:00,106.42,106.5,106.2,106.29,109697.0,101.321,101.3972,101.1116,101.1973,109697.0
2016-11-01 11:30:00,106.23,106.38,106.22,106.33,106407.0,101.1401,101.283,101.1306,101.2354,106407.0
2016-11-01 11:40:00,106.33,106.47,106.22,106.39,92132.0,101.2354,101.3686,101.1306,101.2925,92132.0
2016-11-01 11:50:00,106.39,106.45,106.12,106.16,95150.0,101.2925,101.3496,101.0354,101.0735,95150.0
2016-11-01 12:00:00,106.17,106.19,106.04,106.06,106981.0,101.083,101.1021,100.9592,100.9783,106981.0
2016-11-01 12:10:00,106.06,106.07,105.63,105.66,164110.0,100.9783,100.9878,100.5689,100.5975,164110.0
2016-11-01 12:20:00,105.66,105.79,105.53,105.55,182361.0,100.5975,100.7212,100.4737,100.4927,182361.0
2016-11-01 12:30:00,105.56,105.59,105.24,105.42,243880.0,100.5022,100.5308,100.1976,100.369,243880.0
2016-11-01 12:40:00,105.42,105.46,105.21,105.23,115074.0,100.369,100.407,100.169,100.1881,115074.0
2016-11-01 12:50:00,105.23,105.31,105.17,105.26,107389.0,100.1881,100.2642,100.1309,100.2166,107389.0
2016-11-01 13:00:00,105.26,105.48,105.24,105.4,83392.0,100.2166,100.4261,100.1976,100.3499,83392.0
2016-11-01 13:10:00,105.39,105.45,105.24,105.35,106661.0,100.3404,100.3975,100.1976,100.3023,106661.0
2016-11-01 13:20:00,105.35,105.43,105.2,105.38,90672.0,100.3023,100.3785,100.1595,100.3309,90672.0
2016-11-01 13:30:00,105.38,105.39,105.14,105.15,92198.0,100.3309,100.3404,100.1024,100.1119,92198.0
2016-11-01 13:40:00,105.18,105.18,104.84,104.98,100791.0,100.1405,100.1405,99.8167,99.95,100791.0
2016-11-01 13:50:00,104.99,105.19,104.96,105.16,92029.0,99.9596,100.15,99.931,100.1214,92029.0
2016-11-01 14:00:00,105.15,105.28,105.11,105.21,123434.0,100.1119,100.2357,100.0738,100.169,123434.0
2016-11-01 14:10:00,105.21,105.22,104.81,104.97,116487.0,100.169,100.1785,99.7882,99.9405,116487.0
2016-11-01 14:20:00,104.98,105.23,104.91,105.0,186107.0,99.95,100.1881,99.8834,99.9691,186107.0
2016-11-01 14:30:00,105.0,105.28,104.88,105.16,107886.0,99.9691,100.2357,99.8548,100.1214,107886.0
2016-11-01 14:40:00,105.18,105.21,104.9,104.93,87588.0,100.1405,100.169,99.8739,99.9024,87588.0
2016-11-01 14:50:00,104.93,105.24,104.87,105.08,108376.0,99.9024,100.1976,99.8453,100.0452,108376.0
2016-11-01 15:00:00,105.08,105.15,104.97,105.05,93196.0,100.0452,100.1119,99.9405,100.0167,93196.0
2016-11-01 15:10:00,105.06,105.13,105.0,105.07,120971.0,100.0262,100.0928,99.9691,100.0357,120971.0
2016-11-01 15:20:00,105.06,105.13,104.86,105.09,156455.0,100.0262,100.0928,99.8358,100.0548,156455.0
2016-11-01 15:30:00,105.09,105.09,104.79,104.92,232059.0,100.0548,100.0548,99.7691,99.8929,232059.0
2016-11-01 15:40:00,104.92,105.1,104.79,104.94,365107.0,99.8929,100.0643,99.7691,99.912,365107.0
2016-11-01 15:50:00,104.94,105.11,104.82,104.94,497808.0,99.912,100.0738,99.7977,99.912,497808.0
2016-11-02 09:30:00,104.28,104.84,104.15,104.63,122218.0,99.2836,99.8167,99.1598,99.6168,122218.0
2016-11-02 09:40:00,104.71,104.92,104.53,104.82,80373.0,99.693,99.8929,99.5216,99.7977,80373.0
2016-11-02 09:50:00,104.84,105.0,104.8,104.94,74811.0,99.8167,99.9691,99.7787,99.912,74811.0
2016-11-02 10:00:00,104.93,105.0,104.84,104.99,89335.0,99.9024,99.9691,99.8167,99.9596,89335.0
2016-11-02 10:10:00,104.99,105.0,104.74,104.9,65500.0,99.9596,99.9691,99.7215,99.8739,65500.0
2016-11-02 10:20:00,104.92,105.0,104.9,104.98,34870.0,99.8929,99.9691,99.8739,99.95,34870.0
2016-11-02 10:30:00,104.97,105.0,104.8,105.0,55666.0,99.9405,99.9691,99.7787,99.9691,55666.0
2016-11-02 10:40:00,105.0,105.0,104.8,104.94,40346.0,99.9691,99.9691,99.7787,99.912,40346.0
2016-11-02 10:50:00,104.93,104.96,104.68,104.71,60271.0,99.9024,99.931,99.6644,99.693,60271.0
2016-11-02 11:00:00,104.72,104.85,104.71,104.8,52590.0,99.7025,99.8263,99.693,99.7787,52590.0
2016-11-02 11:10:00,104.81,104.89,104.69,104.88,48327.0,99.7882,99.8643,99.6739,99.8548,48327.0
2016-11-02 11:20:00,104.89,104.95,104.81,104.89,26449.0,99.8643,99.9215,99.7882,99.8643,26449.0
2016-11-02 11:30:00,104.88,104.95,104.65,104.7,35013.0,99.8548,99.9215,99.6358,99.6835,35013.0
2016-11-02 11:40:00,104.71,104.73,104.51,104.64,27604.0,99.693,99.712,99.5026,99.6263,27604.0
2016-11-02 11:50:00,104.62,104.66,104.53,104.59,30346.0,99.6073,99.6454,99.5216,99.5787,30346.0
2016-11-02 12:00:00,104.58,104.69,104.55,104.68,30821.0,99.5692,99.6739,99.5406,99.6644,30821.0
2016-11-02 12:10:00,104.7,104.7,104.44,104.45,29526.0,99.6835,99.6835,99.4359,99.4454,29526.0
2016-11-02 12:20:00,104.44,104.46,104.33,104.45,27183.0,99.4359,99.455,99.3312,99.4454,27183.0
2016-11-02 12:30:00,104.46,104.5,104.42,104.5,26517.0,99.455,99.493,99.4169,99.493,26517.0
2016-11-02 12:40:00,104.52,104.64,104.51,104.62,31498.0,99.5121,99.6263,99.5026,99.6073,31498.0
2016-11-02 12:50:00,104.63,104.67,104.54,104.66,31726.0,99.6168,99.6549,99.5311,99.6454,31726.0
2016-11-02 13:00:00,104.65,104.67,104.44,104.47,35172.0,99.6358,99.6549,99.4359,99.4645,35172.0
2016-11-02 13:10:00,104.47,104.55,104.23,104.26,40215.0,99.4645,99.5406,99.236,99.2645,40215.0
2016-11-02 13:20:00,104.26,104.45,104.23,104.45,31442.0,99.2645,99.4454,99.236,99.4454,31442.0
2016-11-02 13:30:00,104.45,104.47,104.31,104.45,32488.0,99.4454,99.4645,99.3121,99.4454,32488.0
2016-11-02 13:40:00,104.46,104.58,104.45,104.56,37284.0,99.455,99.5692,99.4454,99.5502,37284.0
2016-11-02 13:50:00,104.56,104.78,104.56,104.73,40781.0,99.5502,99.7596,99.5502,99.712,40781.0
2016-11-02 14:00:00,104.73,104.85,104.2,104.35,67398.0,99.712,99.8263,99.2074,99.3502,67398.0
2016-11-02 14:10:00,104.31,104.64,104.3,104.6,90148.0,99.3121,99.6263,99.3026,99.5882,90148.0
2016-11-02 14:20:00,104.62,104.88,104.58,104.84,92326.0,99.6073,99.8548,99.5692,99.8167,92326.0
2016-11-02 14:30:00,104.83,104.95,104.76,104.83,54878.0,99.8072,99.9215,99.7406,99.8072,54878.0
2016-11-02 14:40:00,104.83,104.91,104.68,104.73,51938.0,99.8072,99.8834,99.6644,99.712,51938.0
2016-11-02 14:50:00,104.72,104.94,104.65,104.79,61245.0,99.7025,99.912,99.6358,99.7691,61245.0
2016-11-02 15:00:00,104.78,104.83,104.63,104.8,59141.0,99.7596,99.8072,99.6168,99.7787,59141.0
2016-11-02 15:10:00,104.8,104.82,104.54,104.54,66840.0,99.7787,99.7977,99.5311,99.5311,66840.0
2016-11-02 15:20:00,104.54,104.81,104.54,104.78,98583.0,99.5311,99.7882,99.5311,99.7596,98583.0
2016-11-02 15:30:00,104.78,104.8,104.47,104.48,98006.0,99.7596,99.7787,99.4645,99.474,98006.0
2016-11-02 15:40:00,104.48,104.58,104.3,104.4,196418.0,99.474,99.5692,99.3026,99.3978,196418.0
2016-11-02 15:50:00,104.4,104.45,104.0,104.02,547701.0,99.3978,99.4454,99.017,99.036,547701.0
2016-11-03 09:30:00,103.52,104.46,103.51,104.26,162136.0,98.56,99.455,98.5505,99.2645,162136.0
2016-11-03 09:40:00,104.23,104.44,104.14,104.32,70983.0,99.236,99.4359,99.1503,99.3217,70983.0
2016-11-03 09:50:00,104.32,104.39,104.17,104.26,45358.0,99.3217,99.3883,99.1788,99.2645,45358.0
2016-11-03 10:00:00,104.28,104.34,104.05,104.24,79904.0,99.2836,99.3407,99.0646,99.2455,79904.0
2016-11-03 10:10:00,104.26,104.33,103.98,104.05,45956.0,99.2645,99.3312,98.9979,99.0646,45956.0
2016-11-03 10:20:00,104.08,104.21,104.04,104.12,27691.0,99.0932,99.2169,99.0551,99.1312,27691.0
2016-11-03 10:30:00,104.13,104.25,104.05,104.05,33863.0,99.1408,99.255,99.0646,99.0646,33863.0
2016-11-03 10:40:00,104.06,104.3,104.04,104.13,47536.0,99.0741,99.3026,99.0551,99.1408,47536.0
2016-11-03 10:50:00,104.15,104.17,103.84,103.87,51670.0,99.1598,99.1788,98.8647,98.8932,51670.0
2016-11-03 11:00:00,103.87,103.95,103.7,103.95,95659.0,98.8932,98.9694,98.7314,98.9694,95659.0
2016-11-03 11:10:00,103.94,103.97,103.81,103.89,63615.0,98.9599,98.9884,98.8361,98.9123,63615.0
2016-11-03 11:20:00,103.89,104.22,103.89,104.21,56010.0,98.9123,99.2264,98.9123,99.2169,56010.0
2016-11-03 11:30:00,104.21,104.28,104.16,104.25,50082.0,99.2169,99.2836,99.1693,99.255,50082.0
2016-11-03 11:40:00,104.25,104.26,104.09,104.2,57579.0,99.255,99.2645,99.1027,99.2074,57579.0
2016-11-03 11:50:00,104.21,104.25,104.12,104.19,30507.0,99.2169,99.255,99.1312,99.1979,30507.0
2016-11-03 12:00:00,104.19,104.23,103.96,104.09,46642.0,99.1979,99.236,98.9789,99.1027,46642.0
2016-11-03 12:10:00,104.09,104.1,103.99,103.99,25052.0,99.1027,99.1122,99.0075,99.0075,25052.0
2016-11-03 12:20:00,103.98,104.09,103.91,104.02,26119.0,98.9979,99.1027,98.9313,99.036,26119.0
2016-11-03 12:30:00,104.03,104.07,103.95,104.0,26269.0,99.0456,99.0836,98.9694,99.017,26269.0
2016-11-03 12:40:00,104.01,104.07,103.91,103.99,28308.0,99.0265,99.0836,98.9313,99.0075,28308.0
2016-11-03 12:50:00,103.96,104.15,103.96,104.1,42853.0,98.9789,99.1598,98.9789,99.1122,42853.0
2016-11-03 13:00:00,104.09,104.1,104.0,104.02,51994.0,99.1027,99.1122,99.017,99.036,51994.0
2016-11-03 13:10:00,104.03,104.09,103.98,104.03,59209.0,99.0456,99.1027,98.9979,99.0456,59209.0
2016-11-03 13:20:00,104.04,104.3,104.01,104.23,65213.0,99.0551,99.3026,99.0265,99.236,65213.0
2016-11-03 13:30:00,104.21,104.21,104.07,104.11,39067.0,99.2169,99.2169,99.0836,99.1217,39067.0
2016-11-03 13:40:00,104.1,104.1,103.97,104.06,32135.0,99.1122,99.1122,98.9884,99.0741,32135.0
2016-11-03 13:50:00,104.06,104.1,103.86,103.92,33952.0,99.0741,99.1122,98.8837,98.9408,33952.0
2016-11-03 14:00:00,103.93,104.11,103.86,104.08,41069.0,98.9503,99.1217,98.8837,99.0932,41069.0
2016-11-03 14:10:00,104.08,104.2,104.06,104.07,34758.0,99.0932,99.2074,99.0741,99.0836,34758.0
2016-11-03 14:20:00,104.07,104.1,103.98,104.01,92344.0,99.0836,99.1122,98.9979,99.0265,92344.0
2016-11-03 14:30:00,104.04,104.05,103.96,104.01,79014.0,99.0551,99.0646,98.9789,99.0265,79014.0
2016-11-03 14:40:00,104.02,104.05,103.93,104.03,59626.0,99.036,99.0646,98.9503,99.0456,59626.0
2016-11-03 14:50:00,104.02,104.17,103.99,104.16,70540.0,99.036,99.1788,99.0075,99.1693,70540.0
2016-11-03 15:00:00,104.16,104.17,103.95,103.99,44420.0,99.1693,99.1788,98.9694,99.0075,44420.0
2016-11-03 15:10:00,104.0,104.05,103.88,103.92,53205.0,99.017,99.0646,98.9027,98.9408,53205.0
2016-11-03 15:20:00,103.91,104.02,103.89,103.96,44420.0,98.9313,99.036,98.9123,98.9789,44420.0
2016-11-03 15:30:00,103.96,103.96,103.73,103.74,86127.0,98.9789,98.9789,98.7599,98.7694,86127.0
2016-11-03 15:40:00,103.74,103.77,103.59,103.63,144176.0,98.7694,98.798,98.6266,98.6647,144176.0
2016-11-03 15:50:00,103.64,103.81,103.59,103.79,331727.0,98.6742,98.8361,98.6266,98.8171,331727.0
2016-11-04 09:30:00,103.9,104.41,103.58,104.33,187632.0,98.9218,99.4073,98.6171,99.3312,187632.0
2016-11-04 09:40:00,104.27,104.43,103.95,104.0,106914.0,99.2741,99.4264,98.9694,99.017,106914.0
2016-11-04 09:50:00,104.0,104.27,103.85,104.23,82872.0,99.017,99.2741,98.8742,99.236,82872.0
2016-11-04 10:00:00,104.27,104.4,104.12,104.14,49765.0,99.2741,99.3978,99.1312,99.1503,49765.0
2016-11-04 10:10:00,104.15,104.24,103.98,104.14,35192.0,99.1598,99.2455,98.9979,99.1503,35192.0
2016-11-04 10:20:00,104.13,104.13,104.0,104.12,39773.0,99.1408,99.1408,99.017,99.1312,39773.0
2016-11-04 10:30:00,104.13,104.2,104.07,104.2,30342.0,99.1408,99.2074,99.0836,99.2074,30342.0
2016-11-04 10:40:00,104.17,104.23,104.05,104.06,29172.0,99.1788,99.236,99.0646,99.0741,29172.0
2016-11-04 10:50:00,104.06,104.12,103.98,103.98,35623.0,99.0741,99.1312,98.9979,98.9979,35623.0
2016-11-04 11:00:00,103.98,104.02,103.81,103.84,52625.0,98.9979,99.036,98.8361,98.8647,52625.0
2016-11-04 11:10:00,103.84,103.96,103.81,103.9,45373.0,98.8647,98.9789,98.8361,98.9218,45373.0
2016-11-04 11:20:00,103.89,103.91,103.82,103.85,35963.0,98.9123,98.9313,98.8456,98.8742,35963.0
2016-11-04 11:30:00,103.88,103.88,103.71,103.75,39219.0,98.9027,98.9027,98.7409,98.779,39219.0
2016-11-04 11:40:00,103.76,103.85,103.71,103.78,39588.0,98.7885,98.8742,98.7409,98.8075,39588.0
2016-11-04 11:50:00,103.78,103.85,103.7,103.85,35187.0,98.8075,98.8742,98.7314,98.8742,35187.0
2016-11-04 12:00:00,103.85,103.96,103.85,103.94,34784.0,98.8742,98.9789,98.8742,98.9599,34784.0
2016-11-04 12:10:00,103.95,104.11,103.92,104.08,39519.0,98.9694,99.1217,98.9408,99.0932,39519.0
2016-11-04 12:20:00,104.08,104.1,103.97,104.03,36823.0,99.0932,99.1122,98.9884,99.0456,36823.0
2016-11-04 12:30:00,104.03,104.06,103.95,104.0,33729.0,99.0456,99.0741,98.9694,99.017,33729.0
2016-11-04 12:40:00,104.0,104.08,104.0,104.08,27571.0,99.017,99.0932,99.017,99.0932,27571.0
2016-11-04 12:50:00,104.08,104.09,103.94,104.02,60394.0,99.0932,99.1027,98.9599,99.036,60394.0
2016-11-04 13:00:00,104.01,104.05,103.97,104.05,33166.0,99.0265,99.0646,98.9884,99.0646,33166.0
2016-11-04 13:10:00,104.06,104.17,104.04,104.12,35108.0,99.0741,99.1788,99.0551,99.1312,35108.0
2016-11-04 13:20:00,104.12,104.14,104.02,104.03,29359.0,99.1312,99.1503,99.036,99.0456,29359.0
2016-11-04 13:30:00,104.03,104.1,103.96,104.05,29322.0,99.0456,99.1122,98.9789,99.0646,29322.0
2016-11-04 13:40:00,104.06,104.06,103.97,104.02,24494.0,99.0741,99.0741,98.9884,99.036,24494.0
2016-11-04 13:50:00,104.02,104.03,103.89,103.93,39664.0,99.036,99.0456,98.9123,98.9503,39664.0
2016-11-04 14:00:00,103.92,103.95,103.88,103.92,33298.0,98.9408,98.9694,98.9027,98.9408,33298.0
2016-11-04 14:10:00,103.9,103.92,103.8,103.81,33323.0,98.9218,98.9408,98.8266,98.8361,33323.0
2016-11-04 14:20:00,103.8,103.91,103.77,103.77,43723.0,98.8266,98.9313,98.798,98.798,43723.0
2016-11-04 14:30:00,103.76,103.77,103.54,103.58,42343.0,98.7885,98.798,98.579,98.6171,42343.0
2016-11-04 14:40:00,103.59,103.65,103.46,103.47,56962.0,98.6266,98.6838,98.5029,98.5124,56962.0
2016-11-04 14:50:00,103.47,103.57,103.43,103.52,46733.0,98.5124,98.6076,98.4743,98.56,46733.0
2016-11-04 15:00:00,103.53,103.54,103.42,103.43,45067.0,98.5695,98.579,98.4648,98.4743,45067.0
2016-11-04 15:10:00,103.42,103.57,103.37,103.5,55401.0,98.4648,98.6076,98.4172,98.5409,55401.0
2016-11-04 15:20:00,103.49,103.54,103.36,103.4,75822.0,98.5314,98.579,98.4077,98.4457,75822.0
2016-11-04 15:30:00,103.4,103.47,103.27,103.33,97342.0,98.4457,98.5124,98.322,98.3791,97342.0
2016-11-04 15:40:00,103.34,103.36,103.12,103.19,140042.0,98.3886,98.4077,98.1792,98.2458,140042.0
2016-11-04 15:50:00,103.19,103.25,103.05,103.07,316771.0,98.2458,98.3029,98.1125,98.1316,316771.0
2016-11-07 09:30:00,104.58,105.73,104.54,105.4,234602.0,99.5692,100.6641,99.5311,100.3499,234602.0
2016-11-07 09:40:00,105.38,105.66,105.19,105.48,92052.0,100.3309,100.5975,100.15,100.4261,92052.0
2016-11-07 09:50:00,105.49,105.51,105.23,105.46,60868.0,100.4356,100.4546,100.1881,100.407,60868.0
2016-11-07 10:00:00,105.46,105.52,105.18,105.25,54480.0,100.407,100.4642,100.1405,100.2071,54480.0
2016-11-07 10:10:00,105.23,105.23,105.12,105.22,48920.0,100.1881,100.1881,100.0833,100.1785,48920.0
2016-11-07 10:20:00,105.2,105.29,105.12,105.24,71224.0,100.1595,100.2452,100.0833,100.1976,71224.0
2016-11-07 10:30:00,105.25,105.35,105.18,105.2,73733.0,100.2071,100.3023,100.1405,100.1595,73733.0
2016-11-07 10:40:00,105.22,105.37,105.11,105.3,76824.0,100.1785,100.3213,100.0738,100.2547,76824.0
2016-11-07 10:50:00,105.29,105.38,105.17,105.36,62107.0,100.2452,100.3309,100.1309,100.3118,62107.0
2016-11-07 11:00:00,105.36,105.5,105.2,105.45,85179.0,100.3118,100.4451,100.1595,100.3975,85179.0
2016-11-07 11:10:00,105.45,105.5,105.35,105.44,32182.0,100.3975,100.4451,100.3023,100.388,32182.0
2016-11-07 11:20:00,105.45,105.46,105.36,105.4,88312.0,100.3975,100.407,100.3118,100.3499,88312.0
2016-11-07 11:30:00,105.4,105.53,105.35,105.53,43984.0,100.3499,100.4737,100.3023,100.4737,43984.0
2016-11-07 11:40:00,105.53,105.65,105.53,105.59,37151.0,100.4737,100.5879,100.4737,100.5308,37151.0
2016-11-07 11:50:00,105.6,105.63,105.53,105.61,28635.0,100.5403,100.5689,100.4737,100.5499,28635.0
2016-11-07 12:00:00,105.63,105.77,105.61,105.72,46441.0,100.5689,100.7022,100.5499,100.6546,46441.0
2016-11-07 12:10:00,105.73,105.85,105.7,105.83,36330.0,100.6641,100.7784,100.6355,100.7593,36330.0
2016-11-07 12:20:00,105.83,105.86,105.74,105.8,54131.0,100.7593,100.7879,100.6736,100.7307,54131.0
2016-11-07 12:30:00,105.79,105.81,105.69,105.72,35403.0,100.7212,100.7403,100.626,100.6546,35403.0
2016-11-07 12:40:00,105.7,105.77,105.68,105.7,36195.0,100.6355,100.7022,100.6165,100.6355,36195.0
2016-11-07 12:50:00,105.7,105.7,105.58,105.63,44581.0,100.6355,100.6355,100.5213,100.5689,44581.0
2016-11-07 13:00:00,105.63,105.66,105.51,105.58,33082.0,100.5689,100.5975,100.4546,100.5213,33082.0
2016-11-07 13:10:00,105.57,105.62,105.54,105.59,21324.0,100.5118,100.5594,100.4832,100.5308,21324.0
2016-11-07 13:20:00,105.59,105.6,105.5,105.5,21575.0,100.5308,100.5403,100.4451,100.4451,21575.0
2016-11-07 13:30:00,105.48,105.66,105.47,105.59,38238.0,100.4261,100.5975,100.4166,100.5308,38238.0
2016-11-07 13:40:00,105.61,105.64,105.54,105.54,25102.0,100.5499,100.5784,100.4832,100.4832,25102.0
2016-11-07 13:50:00,105.53,105.68,105.53,105.66,33635.0,100.4737,100.6165,100.4737,100.5975,33635.0
2016-11-07 14:00:00,105.66,105.7,105.62,105.68,39682.0,100.5975,100.6355,100.5594,100.6165,39682.0
2016-11-07 14:10:00,105.69,105.73,105.63,105.71,44677.0,100.626,100.6641,100.5689,100.6451,44677.0
2016-11-07 14:20:00,105.69,105.71,105.63,105.66,46605.0,100.626,100.6451,100.5689,100.5975,46605.0
2016-11-07 14:30:00,105.66,105.69,105.63,105.67,56627.0,100.5975,100.626,100.5689,100.607,56627.0
2016-11-07 14:40:00,105.68,105.68,105.56,105.57,56045.0,100.6165,100.6165,100.5022,100.5118,56045.0
2016-11-07 14:50:00,105.57,105.62,105.56,105.6,46065.0,100.5118,100.5594,100.5022,100.5403,46065.0
2016-11-07 15:00:00,105.59,105.6,105.49,105.51,44937.0,100.5308,100.5403,100.4356,100.4546,44937.0
2016-11-07 15:10:00,105.5,105.61,105.5,105.57,103688.0,100.4451,100.5499,100.4451,100.5118,103688.0
2016-11-07 15:20:00,105.56,105.65,105.51,105.65,57990.0,100.5022,100.5879,100.4546,100.5879,57990.0
2016-11-07 15:30:00,105.65,105.74,105.54,105.74,117579.0,100.5879,100.6736,100.4832,100.6736,117579.0
2016-11-07 15:40:00,105.74,105.93,105.71,105.91,130313.0,100.6736,100.8545,100.6451,100.8355,130313.0
2016-11-07 15:50:00,105.9,106.03,105.82,105.95,220255.0,100.826,100.9497,100.7498,100.8736,220255.0
2016-11-08 09:30:00,105.71,106.11,105.63,106.02,112035.0,100.6451,101.0259,100.5689,100.9402,112035.0
2016-11-08 09:40:00,106.02,106.19,105.91,106.14,51434.0,100.9402,101.1021,100.8355,101.0545,51434.0
2016-11-08 09:50:00,106.14,106.15,105.96,106.09,50338.0,101.0545,101.064,100.8831,101.0069,50338.0
2016-11-08 10:00:00,106.09,106.19,105.98,105.98,61509.0,101.0069,101.1021,100.9021,100.9021,61509.0
2016-11-08 10:10:00,105.98,106.03,105.91,105.95,58674.0,100.9021,100.9497,100.8355,100.8736,58674.0
2016-11-08 10:20:00,105.96,105.96,105.74,105.78,34987.0,100.8831,100.8831,100.6736,100.7117,34987.0
2016-11-08 10:30:00,105.78,105.96,105.76,105.95,41650.0,100.7117,100.8831,100.6927,100.8736,41650.0
2016-11-08 10:40:00,105.95,105.96,105.7,105.89,37172.0,100.8736,100.8831,100.6355,100.8164,37172.0
2016-11-08 10:50:00,105.9,105.91,105.78,105.85,27436.0,100.826,100.8355,100.7117,100.7784,27436.0
2016-11-08 11:00:00,105.84,105.96,105.83,105.95,36741.0,100.7688,100.8831,100.7593,100.8736,36741.0
2016-11-08 11:10:00,105.96,106.13,105.94,106.05,96801.0,100.8831,101.0449,100.864,100.9688,96801.0
2016-11-08 11:20:00,106.06,106.15,105.95,106.01,60233.0,100.9783,101.064,100.8736,100.9307,60233.0
2016-11-08 11:30:00,106.01,106.16,106.01,106.07,46370.0,100.9307,101.0735,100.9307,100.9878,46370.0
2016-11-08 11:40:00,106.06,106.08,105.99,106.03,31671.0,100.9783,100.9973,100.9116,100.9497,31671.0
2016-11-08 11:50:00,106.01,106.07,105.95,106.06,42094.0,100.9307,100.9878,100.8736,100.9783,42094.0
2016-11-08 12:00:00,106.05,106.09,105.97,106.06,48617.0,100.9688,101.0069,100.8926,100.9783,48617.0
2016-11-08 12:10:00,106.07,106.19,106.04,106.15,25982.0,100.9878,101.1021,100.9592,101.064,25982.0
2016-11-08 12:20:00,106.15,106.22,106.12,106.18,38953.0,101.064,101.1306,101.0354,101.0925,38953.0
2016-11-08 12:30:00,106.17,106.17,106.03,106.11,39671.0,101.083,101.083,100.9497,101.0259,39671.0
2016-11-08 12:40:00,106.09,106.2,106.09,106.19,48449.0,101.0069,101.1116,101.0069,101.1021,48449.0
2016-11-08 12:50:00,106.19,106.39,106.14,106.37,42349.0,101.1021,101.2925,101.0545,101.2734,42349.0
2016-11-08 13:00:00,106.37,106.44,106.22,106.29,65094.0,101.2734,101.3401,101.1306,101.1973,65094.0
2016-11-08 13:10:00,106.3,106.48,106.3,106.39,51532.0,101.2068,101.3782,101.2068,101.2925,51532.0
2016-11-08 13:20:00,106.39,106.44,106.33,106.38,46312.0,101.2925,101.3401,101.2354,101.283,46312.0
2016-11-08 13:30:00,106.39,106.47,106.35,106.39,41750.0,101.2925,101.3686,101.2544,101.2925,41750.0
2016-11-08 13:40:00,106.38,106.43,106.35,106.42,37853.0,101.283,101.3306,101.2544,101.321,37853.0
2016-11-08 13:50:00,106.43,106.46,106.34,106.35,37382.0,101.3306,101.3591,101.2449,101.2544,37382.0
2016-11-08 14:00:00,106.34,106.35,106.27,106.27,39271.0,101.2449,101.2544,101.1782,101.1782,39271.0
2016-11-08 14:10:00,106.27,106.28,106.02,106.06,53628.0,101.1782,101.1877,100.9402,100.9783,53628.0
2016-11-08 14:20:00,106.07,106.13,105.97,106.0,53282.0,100.9878,101.0449,100.8926,100.9212,53282.0
2016-11-08 14:30:00,105.99,106.0,105.77,105.86,61741.0,100.9116,100.9212,100.7022,100.7879,61741.0
2016-11-08 14:40:00,105.86,105.87,105.66,105.75,67649.0,100.7879,100.7974,100.5975,100.6831,67649.0
2016-11-08 14:50:00,105.75,105.86,105.73,105.79,55225.0,100.6831,100.7879,100.6641,100.7212,55225.0
2016-11-08 15:00:00,105.79,105.87,105.78,105.87,71791.0,100.7212,100.7974,100.7117,100.7974,71791.0
2016-11-08 15:10:00,105.87,105.92,105.62,105.72,121831.0,100.7974,100.845,100.5594,100.6546,121831.0
2016-11-08 15:20:00,105.72,105.9,105.71,105.89,70243.0,100.6546,100.826,100.6451,100.8164,70243.0
2016-11-08 15:30:00,105.91,105.99,105.88,105.94,72483.0,100.8355,100.9116,100.8069,100.864,72483.0
2016-11-08 15:40:00,105.93,105.96,105.86,105.88,110409.0,100.8545,100.8831,100.7879,100.8069,110409.0
2016-11-08 15:50:00,105.87,105.88,105.53,105.7,253962.0,100.7974,100.8069,100.4737,100.6355,253962.0
2016-11-09 09:30:00,104.91,105.65,104.17,104.26,314090.0,99.8834,100.5879,99.1788,99.2645,314090.0
2016-11-09 09:40:00,104.28,105.32,103.86,105.04,124371.0,99.2836,100.2737,98.8837,100.0072,124371.0
2016-11-09 09:50:00,105.09,105.27,104.58,104.76,111051.0,100.0548,100.2261,99.5692,99.7406,111051.0
2016-11-09 10:00:00,104.75,104.82,104.37,104.5,97559.0,99.7311,99.7977,99.3693,99.493,97559.0
2016-11-09 10:10:00,104.49,104.61,104.16,104.42,73365.0,99.4835,99.5978,99.1693,99.4169,73365.0
2016-11-09 10:20:00,104.43,105.26,104.4,105.23,96916.0,99.4264,100.2166,99.3978,100.1881,96916.0
2016-11-09 10:30:00,105.22,105.26,104.81,104.91,71310.0,100.1785,100.2166,99.7882,99.8834,71310.0
2016-11-09 10:40:00,104.89,105.21,104.89,104.89,54285.0,99.8643,100.169,99.8643,99.8643,54285.0
2016-11-09 10:50:00,104.89,105.36,104.88,105.31,65534.0,99.8643,100.3118,99.8548,100.2642,65534.0
2016-11-09 11:00:00,105.31,105.45,105.05,105.08,73487.0,100.2642,100.3975,100.0167,100.0452,73487.0
2016-11-09 11:10:00,105.08,105.45,104.97,105.27,86891.0,100.0452,100.3975,99.9405,100.2261,86891.0
2016-11-09 11:20:00,105.29,105.5,105.26,105.49,37796.0,100.2452,100.4451,100.2166,100.4356,37796.0
2016-11-09 11:30:00,105.46,106.13,105.46,106.03,108130.0,100.407,101.0449,100.407,100.9497,108130.0
2016-11-09 11:40:00,106.06,106.29,105.92,106.29,54251.0,100.9783,101.1973,100.845,101.1973,54251.0
2016-11-09 11:50:00,106.34,106.45,106.0,106.07,55301.0,101.2449,101.3496,100.9212,100.9878,55301.0
2016-11-09 12:00:00,106.06,106.17,105.82,105.84,62087.0,100.9783,101.083,100.7498,100.7688,62087.0
2016-11-09 12:10:00,105.86,105.9,105.61,105.81,66359.0,100.7879,100.826,100.5499,100.7403,66359.0
2016-11-09 12:20:00,105.82,105.86,105.48,105.58,74191.0,100.7498,100.7879,100.4261,100.5213,74191.0
2016-11-09 12:30:00,105.63,105.8,105.45,105.67,71018.0,100.5689,100.7307,100.3975,100.607,71018.0
2016-11-09 12:40:00,105.71,105.84,105.69,105.74,41204.0,100.6451,100.7688,100.626,100.6736,41204.0
2016-11-09 12:50:00,105.76,106.21,105.74,106.18,46726.0,100.6927,101.1211,100.6736,101.0925,46726.0
2016-11-09 13:00:00,106.16,106.17,105.73,105.84,63104.0,101.0735,101.083,100.6641,100.7688,63104.0
2016-11-09 13:10:00,105.85,106.03,105.84,105.9,63519.0,100.7784,100.9497,100.7688,100.826,63519.0
2016-11-09 13:20:00,105.9,105.92,105.67,105.73,47352.0,100.826,100.845,100.607,100.6641,47352.0
2016-11-09 13:30:00,105.77,105.93,105.69,105.93,99721.0,100.7022,100.8545,100.626,100.8545,99721.0
2016-11-09 13:40:00,105.93,106.2,105.84,106.08,115589.0,100.8545,101.1116,100.7688,100.9973,115589.0
2016-11-09 13:50:00,106.07,106.15,105.87,105.9,158798.0,100.9878,101.064,100.7974,100.826,158798.0
2016-11-09 14:00:00,105.9,105.98,105.82,105.92,93316.0,100.826,100.9021,100.7498,100.845,93316.0
2016-11-09 14:10:00,105.92,105.98,105.88,105.92,118198.0,100.845,100.9021,100.8069,100.845,118198.0
2016-11-09 14:20:00,105.92,105.95,105.86,105.93,100778.0,100.845,100.8736,100.7879,100.8545,100778.0
2016-11-09 14:30:00,105.93,106.05,105.85,106.02,149899.0,100.8545,100.9688,100.7784,100.9402,149899.0
2016-11-09 14:40:00,106.02,106.32,105.9,106.07,184285.0,100.9402,101.2258,100.826,100.9878,184285.0
2016-11-09 14:50:00,106.12,106.12,105.81,105.92,81118.0,101.0354,101.0354,100.7403,100.845,81118.0
2016-11-09 15:00:00,105.92,106.1,105.86,106.0,80128.0,100.845,101.0164,100.7879,100.9212,80128.0
2016-11-09 15:10:00,106.01,106.19,105.99,106.19,62439.0,100.9307,101.1021,100.9116,101.1021,62439.0
2016-11-09 15:20:00,106.2,106.35,106.14,106.27,71833.0,101.1116,101.2544,101.0545,101.1782,71833.0
2016-11-09 15:30:00,106.26,106.27,106.0,106.12,105252.0,101.1687,101.1782,100.9212,101.0354,105252.0
2016-11-09 15:40:00,106.11,106.18,105.92,106.01,142352.0,101.0259,101.0925,100.845,100.9307,142352.0
2016-11-09 15:50:00,106.02,106.24,106.01,106.14,277037.0,100.9402,101.1497,100.9307,101.0545,277037.0
2016-11-10 09:30:00,106.66,107.12,106.19,106.99,208361.0,101.5495,101.9875,101.1021,101.8637,208361.0
2016-11-10 09:40:00,107.01,107.14,106.75,106.87,113004.0,101.8828,102.0065,101.6352,101.7495,113004.0
2016-11-10 09:50:00,106.87,106.88,105.78,105.83,125891.0,101.7495,101.759,100.7117,100.7593,125891.0
2016-11-10 10:00:00,105.85,106.04,105.42,105.5,193988.0,100.7784,100.9592,100.369,100.4451,193988.0
2016-11-10 10:10:00,105.54,105.63,105.4,105.43,93256.0,100.4832,100.5689,100.3499,100.3785,93256.0
2016-11-10 10:20:00,105.42,105.48,104.74,104.82,132591.0,100.369,100.4261,99.7215,99.7977,132591.0
2016-11-10 10:30:00,104.78,104.93,103.15,103.26,167551.0,99.7596,99.9024,98.2077,98.3124,167551.0
2016-11-10 10:40:00,103.28,104.14,103.21,103.46,182112.0,98.3315,99.1503,98.2648,98.5029,182112.0
2016-11-10 10:50:00,103.46,103.54,102.66,102.76,241460.0,98.5029,98.579,97.7412,97.8364,241460.0
2016-11-10 11:00:00,102.76,102.91,102.46,102.47,282832.0,97.8364,97.9792,97.5508,97.5603,282832.0
2016-11-10 11:10:00,102.46,103.05,102.45,103.01,323047.0,97.5508,98.1125,97.5413,98.0744,323047.0
2016-11-10 11:20:00,103.02,103.09,102.87,102.9,151197.0,98.0839,98.1506,97.9411,97.9697,151197.0
2016-11-10 11:30:00,102.93,103.28,102.86,103.15,163510.0,97.9983,98.3315,97.9316,98.2077,163510.0
2016-11-10 11:40:00,103.17,103.76,103.07,103.47,207844.0,98.2268,98.7885,98.1316,98.5124,207844.0
2016-11-10 11:50:00,103.49,103.94,103.31,103.94,181291.0,98.5314,98.9599,98.3601,98.9599,181291.0
2016-11-10 12:00:00,103.9,104.18,103.81,103.86,191343.0,98.9218,99.1884,98.8361,98.8837,191343.0
2016-11-10 12:10:00,103.84,104.3,103.84,104.3,97051.0,98.8647,99.3026,98.8647,99.3026,97051.0
2016-11-10 12:20:00,104.29,104.4,104.24,104.28,168396.0,99.2931,99.3978,99.2455,99.2836,168396.0
2016-11-10 12:30:00,104.26,104.35,104.17,104.18,52160.0,99.2645,99.3502,99.1788,99.1884,52160.0
2016-11-10 12:40:00,104.16,104.38,104.11,104.31,53246.0,99.1693,99.3788,99.1217,99.3121,53246.0
2016-11-10 12:50:00,104.32,104.62,104.31,104.59,47333.0,99.3217,99.6073,99.3121,99.5787,47333.0
2016-11-10 13:00:00,104.65,105.04,104.55,105.04,88588.0,99.6358,100.0072,99.5406,100.0072,88588.0
2016-11-10 13:10:00,105.04,105.06,104.8,104.91,86603.0,100.0072,100.0262,99.7787,99.8834,86603.0
2016-11-10 13:20:00,104.88,104.99,104.68,104.95,57479.0,99.8548,99.9596,99.6644,99.9215,57479.0
2016-11-10 13:30:00,104.98,104.99,104.69,104.88,64390.0,99.95,99.9596,99.6739,99.8548,64390.0
2016-11-10 13:40:00,104.89,105.27,104.88,105.25,56301.0,99.8643,100.2261,99.8548,100.2071,56301.0
2016-11-10 13:50:00,105.25,105.25,105.04,105.04,52174.0,100.2071,100.2071,100.0072,100.0072,52174.0
2016-11-10 14:00:00,105.04,105.05,104.83,104.9,82587.0,100.0072,100.0167,99.8072,99.8739,82587.0
2016-11-10 14:10:00,104.89,104.97,104.83,104.92,107726.0,99.8643,99.9405,99.8072,99.8929,107726.0
2016-11-10 14:20:00,104.89,104.95,104.83,104.9,48450.0,99.8643,99.9215,99.8072,99.8739,48450.0
2016-11-10 14:30:00,104.89,104.93,104.55,104.62,91073.0,99.8643,99.9024,99.5406,99.6073,91073.0
2016-11-10 14:40:00,104.62,104.84,104.48,104.77,103779.0,99.6073,99.8167,99.474,99.7501,103779.0
2016-11-10 14:50:00,104.78,104.95,104.74,104.89,91100.0,99.7596,99.9215,99.7215,99.8643,91100.0
2016-11-10 15:00:00,104.89,104.9,104.78,104.81,122294.0,99.8643,99.8739,99.7596,99.7882,122294.0
2016-11-10 15:10:00,104.81,104.91,104.79,104.89,89525.0,99.7882,99.8834,99.7691,99.8643,89525.0
2016-11-10 15:20:00,104.89,104.93,104.74,104.89,102206.0,99.8643,99.9024,99.7215,99.8643,102206.0
2016-11-10 15:30:00,104.88,104.88,104.6,104.68,146826.0,99.8548,99.8548,99.5882,99.6644,146826.0
2016-11-10 15:40:00,104.68,104.74,104.5,104.68,211201.0,99.6644,99.7215,99.493,99.6644,211201.0
2016-11-10 15:50:00,104.69,104.71,104.46,104.54,490514.0,99.6739,99.693,99.455,99.5311,490514.0
2016-11-11 09:30:00,103.86,104.43,103.66,104.11,153852.0,98.8837,99.4264,98.6933,99.1217,153852.0
2016-11-11 09:40:00,104.12,104.78,103.96,104.72,108159.0,99.1312,99.7596,98.9789,99.7025,108159.0
2016-11-11 09:50:00,104.73,104.88,104.71,104.81,150534.0,99.712,99.8548,99.693,99.7882,150534.0
2016-11-11 10:00:00,104.82,104.91,104.67,104.83,88090.0,99.7977,99.8834,99.6549,99.8072,88090.0
2016-11-11 10:10:00,104.8,105.06,104.76,104.86,52254.0,99.7787,100.0262,99.7406,99.8358,52254.0
2016-11-11 10:20:00,104.83,104.96,104.75,104.91,48303.0,99.8072,99.931,99.7311,99.8834,48303.0
2016-11-11 10:30:00,104.92,104.99,104.78,104.94,43726.0,99.8929,99.9596,99.7596,99.912,43726.0
2016-11-11 10:40:00,104.95,105.05,104.85,104.88,77109.0,99.9215,100.0167,99.8263,99.8548,77109.0
2016-11-11 10:50:00,104.88,104.89,104.35,104.52,86083.0,99.8548,99.8643,99.3502,99.5121,86083.0
2016-11-11 11:00:00,104.51,104.53,104.26,104.43,55174.0,99.5026,99.5216,99.2645,99.4264,55174.0
2016-11-11 11:10:00,104.44,104.46,104.18,104.34,38834.0,99.4359,99.455,99.1884,99.3407,38834.0
2016-11-11 11:20:00,104.3,104.41,104.13,104.16,43989.0,99.3026,99.4073,99.1408,99.1693,43989.0
2016-11-11 11:30:00,104.17,104.32,104.13,104.19,81098.0,99.1788,99.3217,99.1408,99.1979,81098.0
2016-11-11 11:40:00,104.19,104.21,103.92,103.92,35781.0,99.1979,99.2169,98.9408,98.9408,35781.0
2016-11-11 11:50:00,103.94,104.19,103.92,104.16,46689.0,98.9599,99.1979,98.9408,99.1693,46689.0
2016-11-11 12:00:00,104.15,104.24,104.13,104.22,57400.0,99.1598,99.2455,99.1408,99.2264,57400.0
2016-11-11 12:10:00,104.2,104.41,104.2,104.39,43284.0,99.2074,99.4073,99.2074,99.3883,43284.0
2016-11-11 12:20:00,104.39,104.42,104.07,104.07,55876.0,99.3883,99.4169,99.0836,99.0836,55876.0
2016-11-11 12:30:00,104.08,104.29,104.08,104.19,42229.0,99.0932,99.2931,99.0932,99.1979,42229.0
2016-11-11 12:40:00,104.2,104.25,104.13,104.19,29012.0,99.2074,99.255,99.1408,99.1979,29012.0
2016-11-11 12:50:00,104.2,104.23,104.03,104.03,33966.0,99.2074,99.236,99.0456,99.0456,33966.0
2016-11-11 13:00:00,104.06,104.19,104.04,104.19,33507.0,99.0741,99.1979,99.0551,99.1979,33507.0
2016-11-11 13:10:00,104.17,104.31,104.13,104.15,56933.0,99.1788,99.3121,99.1408,99.1598,56933.0
2016-11-11 13:20:00,104.12,104.26,104.1,104.24,40061.0,99.1312,99.2645,99.1122,99.2455,40061.0
2016-11-11 13:30:00,104.25,104.31,104.17,104.23,61384.0,99.255,99.3121,99.1788,99.236,61384.0
2016-11-11 13:40:00,104.22,104.29,104.21,104.23,18557.0,99.2264,99.2931,99.2169,99.236,18557.0
2016-11-11 13:50:00,104.24,104.25,104.05,104.05,32413.0,99.2455,99.255,99.0646,99.0646,32413.0
2016-11-11 14:00:00,104.04,104.11,103.92,104.04,42338.0,99.0551,99.1217,98.9408,99.0551,42338.0
2016-11-11 14:10:00,104.04,104.22,104.01,104.21,33063.0,99.0551,99.2264,99.0265,99.2169,33063.0
2016-11-11 14:20:00,104.2,104.22,104.08,104.09,47960.0,99.2074,99.2264,99.0932,99.1027,47960.0
2016-11-11 14:30:00,104.09,104.17,104.05,104.16,64507.0,99.1027,99.1788,99.0646,99.1693,64507.0
2016-11-11 14:40:00,104.16,104.35,104.15,104.24,40150.0,99.1693,99.3502,99.1598,99.2455,40150.0
2016-11-11 14:50:00,104.24,104.52,104.24,104.27,60718.0,99.2455,99.5121,99.2455,99.2741,60718.0
2016-11-11 15:00:00,104.26,104.38,104.25,104.38,33487.0,99.2645,99.3788,99.255,99.3788,33487.0
2016-11-11 15:10:00,104.39,104.51,104.36,104.38,36743.0,99.3883,99.5026,99.3597,99.3788,36743.0
2016-11-11 15:20:00,104.38,104.41,104.33,104.4,55292.0,99.3788,99.4073,99.3312,99.3978,55292.0
2016-11-11 15:30:00,104.41,104.45,104.32,104.33,63681.0,99.4073,99.4454,99.3217,99.3312,63681.0
2016-11-11 15:40:00,104.32,104.56,104.31,104.48,114093.0,99.3217,99.5502,99.3121,99.474,114093.0
2016-11-11 15:50:00,104.48,104.68,104.47,104.54,359383.0,99.474,99.6644,99.4645,99.5311,359383.0
2016-11-14 09:30:00,105.02,105.1,103.78,104.01,145754.0,99.9881,100.0643,98.8075,99.0265,145754.0
2016-11-14 09:40:00,103.97,104.1,103.64,103.89,86069.0,98.9884,99.1122,98.6742,98.9123,86069.0
2016-11-14 09:50:00,103.89,103.97,103.15,103.27,242671.0,98.9123,98.9884,98.2077,98.322,242671.0
2016-11-14 10:00:00,103.32,103.68,103.24,103.35,173254.0,98.3696,98.7123,98.2934,98.3981,173254.0
2016-11-14 10:10:00,103.34,103.61,103.32,103.52,84666.0,98.3886,98.6457,98.3696,98.56,84666.0
2016-11-14 10:20:00,103.52,103.52,103.0,103.22,98187.0,98.56,98.56,98.0649,98.2744,98187.0
2016-11-14 10:30:00,103.2,103.26,102.56,102.66,87006.0,98.2553,98.3124,97.646,97.7412,87006.0
2016-11-14 10:40:00,102.7,102.75,102.27,102.28,167987.0,97.7793,97.8269,97.3699,97.3794,167987.0
2016-11-14 10:50:00,102.28,102.45,102.26,102.29,142463.0,97.3794,97.5413,97.3604,97.3889,142463.0
2016-11-14 11:00:00,102.26,102.27,101.85,101.99,201618.0,97.3604,97.3699,96.97,97.1033,201618.0
2016-11-14 11:10:00,101.99,101.99,101.52,101.67,321371.0,97.1033,97.1033,96.6558,96.7986,321371.0
2016-11-14 11:20:00,101.67,101.87,101.33,101.38,285320.0,96.7986,96.989,96.4749,96.5225,285320.0
2016-11-14 11:30:00,101.35,101.52,101.08,101.35,181399.0,96.494,96.6558,96.2369,96.494,181399.0
2016-11-14 11:40:00,101.33,101.45,101.19,101.31,138431.0,96.4749,96.5892,96.3416,96.4559,138431.0
2016-11-14 11:50:00,101.32,101.52,101.2,101.2,116582.0,96.4654,96.6558,96.3511,96.3511,116582.0
2016-11-14 12:00:00,101.23,101.25,101.05,101.07,84895.0,96.3797,96.3988,96.2083,96.2274,84895.0
2016-11-14 12:10:00,101.07,101.08,100.8,100.99,106954.0,96.2274,96.2369,95.9703,96.1512,106954.0
2016-11-14 12:20:00,100.98,100.98,100.64,100.69,81897.0,96.1417,96.1417,95.818,95.8656,81897.0
2016-11-14 12:30:00,100.68,100.7,100.36,100.41,198605.0,95.8561,95.8751,95.5514,95.599,198605.0
2016-11-14 12:40:00,100.43,100.66,100.38,100.47,174198.0,95.618,95.837,95.5704,95.6561,174198.0
2016-11-14 12:50:00,100.48,100.85,100.39,100.51,204579.0,95.6656,96.0179,95.58,95.6942,204579.0
2016-11-14 13:00:00,100.54,100.65,100.46,100.65,102966.0,95.7228,95.8275,95.6466,95.8275,102966.0
2016-11-14 13:10:00,100.62,100.65,100.52,100.65,71028.0,95.7989,95.8275,95.7037,95.8275,71028.0
2016-11-14 13:20:00,100.65,101.11,100.57,101.11,126507.0,95.8275,96.2655,95.7513,96.2655,126507.0
2016-11-14 13:30:00,101.12,101.31,101.06,101.21,74070.0,96.275,96.4559,96.2179,96.3607,74070.0
2016-11-14 13:40:00,101.19,101.24,101.03,101.15,68931.0,96.3416,96.3892,96.1893,96.3035,68931.0
2016-11-14 13:50:00,101.17,101.25,101.03,101.25,74938.0,96.3226,96.3988,96.1893,96.3988,74938.0
2016-11-14 14:00:00,101.24,101.35,101.08,101.34,91285.0,96.3892,96.494,96.2369,96.4844,91285.0
2016-11-14 14:10:00,101.34,101.48,101.19,101.38,112591.0,96.4844,96.6177,96.3416,96.5225,112591.0
2016-11-14 14:20:00,101.38,101.45,101.09,101.09,170978.0,96.5225,96.5892,96.2464,96.2464,170978.0
2016-11-14 14:30:00,101.09,101.16,100.9,101.14,131836.0,96.2464,96.3131,96.0655,96.294,131836.0
2016-11-14 14:40:00,101.14,101.35,101.07,101.32,92252.0,96.294,96.494,96.2274,96.4654,92252.0
2016-11-14 14:50:00,101.32,101.55,101.21,101.55,143527.0,96.4654,96.6844,96.3607,96.6844,143527.0
2016-11-14 15:00:00,101.54,101.55,101.29,101.35,140609.0,96.6749,96.6844,96.4368,96.494,140609.0
2016-11-14 15:10:00,101.33,101.42,101.33,101.41,101579.0,96.4749,96.5606,96.4749,96.5511,101579.0
2016-11-14 15:20:00,101.41,101.41,101.28,101.37,121957.0,96.5511,96.5511,96.4273,96.513,121957.0
2016-11-14 15:30:00,101.37,101.4,101.21,101.22,174792.0,96.513,96.5416,96.3607,96.3702,174792.0
2016-11-14 15:40:00,101.21,101.21,100.95,101.0,209284.0,96.3607,96.3607,96.1131,96.1607,209284.0
2016-11-14 15:50:00,101.0,101.32,100.98,101.18,539070.0,96.1607,96.4654,96.1417,96.3321,539070.0
2016-11-15 09:30:00,101.38,102.13,101.38,101.94,168756.0,96.5225,97.2366,96.5225,97.0557,168756.0
2016-11-15 09:40:00,102.0,102.73,101.91,102.23,183053.0,97.1128,97.8078,97.0271,97.3318,183053.0
2016-11-15 09:50:00,102.2,102.7,102.17,102.39,136720.0,97.3032,97.7793,97.2747,97.4841,136720.0
2016-11-15 10:00:00,102.37,102.78,102.33,102.72,111867.0,97.4651,97.8554,97.427,97.7983,111867.0
2016-11-15 10:10:00,102.69,102.99,102.65,102.79,106471.0,97.7698,98.0554,97.7317,97.865,106471.0
2016-11-15 10:20:00,102.79,102.79,102.6,102.72,97841.0,97.865,97.865,97.6841,97.7983,97841.0
2016-11-15 10:30:00,102.67,102.78,102.43,102.47,154362.0,97.7507,97.8554,97.5222,97.5603,154362.0
2016-11-15 10:40:00,102.47,102.79,102.44,102.45,84945.0,97.5603,97.865,97.5317,97.5413,84945.0
2016-11-15 10:50:00,102.46,102.53,102.24,102.51,129173.0,97.5508,97.6174,97.3413,97.5984,129173.0
2016-11-15 11:00:00,102.52,102.59,102.35,102.37,107250.0,97.6079,97.6745,97.446,97.4651,107250.0
2016-11-15 11:10:00,102.39,102.5,102.11,102.11,90093.0,97.4841,97.5889,97.2175,97.2175,90093.0
2016-11-15 11:20:00,102.1,102.16,101.86,101.89,96530.0,97.208,97.2652,96.9795,97.0081,96530.0
2016-11-15 11:30:00,101.9,102.5,101.9,102.43,77146.0,97.0176,97.5889,97.0176,97.5222,77146.0
2016-11-15 11:40:00,102.42,102.5,102.38,102.39,47280.0,97.5127,97.5889,97.4746,97.4841,47280.0
2016-11-15 11:50:00,102.39,102.56,102.33,102.43,62614.0,97.4841,97.646,97.427,97.5222,62614.0
2016-11-15 12:00:00,102.46,102.6,102.34,102.59,69351.0,97.5508,97.6841,97.4365,97.6745,69351.0
2016-11-15 12:10:00,102.58,102.65,102.51,102.54,51269.0,97.665,97.7317,97.5984,97.6269,51269.0
2016-11-15 12:20:00,102.54,102.58,102.45,102.45,67614.0,97.6269,97.665,97.5413,97.5413,67614.0
2016-11-15 12:30:00,102.44,102.52,102.3,102.35,225373.0,97.5317,97.6079,97.3984,97.446,225373.0
2016-11-15 12:40:00,102.33,102.35,102.1,102.25,46550.0,97.427,97.446,97.208,97.3508,46550.0
2016-11-15 12:50:00,102.25,102.31,102.15,102.23,38883.0,97.3508,97.408,97.2556,97.3318,38883.0
2016-11-15 13:00:00,102.24,102.31,102.2,102.25,35760.0,97.3413,97.408,97.3032,97.3508,35760.0
2016-11-15 13:10:00,102.24,102.42,102.23,102.31,49200.0,97.3413,97.5127,97.3318,97.408,49200.0
2016-11-15 13:20:00,102.32,102.42,102.32,102.38,49113.0,97.4175,97.5127,97.4175,97.4746,49113.0
2016-11-15 13:30:00,102.38,102.6,102.38,102.47,53551.0,97.4746,97.6841,97.4746,97.5603,53551.0
2016-11-15 13:40:00,102.45,102.51,102.38,102.43,41723.0,97.5413,97.5984,97.4746,97.5222,41723.0
2016-11-15 13:50:00,102.44,102.47,102.25,102.26,53367.0,97.5317,97.5603,97.3508,97.3604,53367.0
2016-11-15 14:00:00,102.27,102.39,102.21,102.27,43328.0,97.3699,97.4841,97.3128,97.3699,43328.0
2016-11-15 14:10:00,102.28,102.45,102.27,102.38,52090.0,97.3794,97.5413,97.3699,97.4746,52090.0
2016-11-15 14:20:00,102.38,102.45,102.3,102.38,51099.0,97.4746,97.5413,97.3984,97.4746,51099.0
2016-11-15 14:30:00,102.39,102.45,102.34,102.36,50788.0,97.4841,97.5413,97.4365,97.4556,50788.0
2016-11-15 14:40:00,102.36,102.43,102.36,102.38,50393.0,97.4556,97.5222,97.4556,97.4746,50393.0
2016-11-15 14:50:00,102.37,102.53,102.32,102.48,119920.0,97.4651,97.6174,97.4175,97.5698,119920.0
2016-11-15 15:00:00,102.48,102.5,102.37,102.46,65470.0,97.5698,97.5889,97.4651,97.5508,65470.0
2016-11-15 15:10:00,102.47,102.6,102.44,102.53,91778.0,97.5603,97.6841,97.5317,97.6174,91778.0
2016-11-15 15:20:00,102.52,102.72,102.52,102.72,80919.0,97.6079,97.7983,97.6079,97.7983,80919.0
2016-11-15 15:30:00,102.72,102.83,102.69,102.82,125755.0,97.7983,97.903,97.7698,97.8935,125755.0
2016-11-15 15:40:00,102.81,102.82,102.61,102.62,158527.0,97.884,97.8935,97.6936,97.7031,158527.0
2016-11-15 15:50:00,102.62,102.65,102.32,102.49,370206.0,97.7031,97.7317,97.4175,97.5793,370206.0
2016-11-16 09:30:00,102.43,103.0,102.43,102.75,254374.0,97.5222,98.0649,97.5222,97.8269,254374.0
2016-11-16 09:40:00,102.78,103.22,102.67,102.83,101042.0,97.8554,98.2744,97.7507,97.903,101042.0
2016-11-16 09:50:00,102.86,103.04,102.77,102.94,616199.0,97.9316,98.103,97.8459,98.0078,616199.0
2016-11-16 10:00:00,102.95,103.11,102.89,103.06,168175.0,98.0173,98.1696,97.9602,98.122,168175.0
2016-11-16 10:10:00,103.06,103.12,102.83,102.9,60531.0,98.122,98.1792,97.903,97.9697,60531.0
2016-11-16 10:20:00,102.89,103.22,102.89,103.17,40760.0,97.9602,98.2744,97.9602,98.2268,40760.0
2016-11-16 10:30:00,103.15,103.3,103.08,103.13,54746.0,98.2077,98.3505,98.1411,98.1887,54746.0
2016-11-16 10:40:00,103.13,103.21,102.99,103.13,56693.0,98.1887,98.2648,98.0554,98.1887,56693.0
2016-11-16 10:50:00,103.12,103.16,102.99,103.16,57816.0,98.1792,98.2172,98.0554,98.2172,57816.0
2016-11-16 11:00:00,103.17,103.18,102.91,102.97,58564.0,98.2268,98.2363,97.9792,98.0363,58564.0
2016-11-16 11:10:00,102.97,103.12,102.95,103.08,91452.0,98.0363,98.1792,98.0173,98.1411,91452.0
2016-11-16 11:20:00,103.07,103.35,103.0,103.34,58076.0,98.1316,98.3981,98.0649,98.3886,58076.0
2016-11-16 11:30:00,103.34,103.59,103.27,103.46,73994.0,98.3886,98.6266,98.322,98.5029,73994.0
2016-11-16 11:40:00,103.47,103.63,103.38,103.44,71153.0,98.5124,98.6647,98.4267,98.4838,71153.0
2016-11-16 11:50:00,103.44,103.55,103.39,103.53,51402.0,98.4838,98.5886,98.4362,98.5695,51402.0
2016-11-16 12:00:00,103.53,103.56,103.33,103.41,65480.0,98.5695,98.5981,98.3791,98.4553,65480.0
2016-11-16 12:10:00,103.42,103.51,103.36,103.37,45882.0,98.4648,98.5505,98.4077,98.4172,45882.0
2016-11-16 12:20:00,103.37,103.6,103.34,103.59,31909.0,98.4172,98.6362,98.3886,98.6266,31909.0
2016-11-16 12:30:00,103.58,103.67,103.46,103.57,49353.0,98.6171,98.7028,98.5029,98.6076,49353.0
2016-11-16 12:40:00,103.56,103.63,103.37,103.38,64195.0,98.5981,98.6647,98.4172,98.4267,64195.0
2016-11-16 12:50:00,103.38,103.52,103.35,103.5,55191.0,98.4267,98.56,98.3981,98.5409,55191.0
2016-11-16 13:00:00,103.5,103.54,103.4,103.46,64193.0,98.5409,98.579,98.4457,98.5029,64193.0
2016-11-16 13:10:00,103.45,103.65,103.45,103.52,51766.0,98.4933,98.6838,98.4933,98.56,51766.0
2016-11-16 13:20:00,103.5,103.58,103.38,103.51,61934.0,98.5409,98.6171,98.4267,98.5505,61934.0
2016-11-16 13:30:00,103.52,103.53,103.4,103.4,61494.0,98.56,98.5695,98.4457,98.4457,61494.0
2016-11-16 13:40:00,103.39,103.54,103.34,103.49,60479.0,98.4362,98.579,98.3886,98.5314,60479.0
2016-11-16 13:50:00,103.48,103.52,103.38,103.39,47421.0,98.5219,98.56,98.4267,98.4362,47421.0
2016-11-16 14:00:00,103.39,103.55,103.35,103.46,94100.0,98.4362,98.5886,98.3981,98.5029,94100.0
2016-11-16 14:10:00,103.46,103.47,103.36,103.39,37828.0,98.5029,98.5124,98.4077,98.4362,37828.0
2016-11-16 14:20:00,103.39,103.52,103.39,103.48,46066.0,98.4362,98.56,98.4362,98.5219,46066.0
2016-11-16 14:30:00,103.47,103.52,103.4,103.5,68240.0,98.5124,98.56,98.4457,98.5409,68240.0
2016-11-16 14:40:00,103.51,103.6,103.48,103.53,85987.0,98.5505,98.6362,98.5219,98.5695,85987.0
2016-11-16 14:50:00,103.54,103.56,103.34,103.37,151613.0,98.579,98.5981,98.3886,98.4172,151613.0
2016-11-16 15:00:00,103.38,103.57,103.37,103.57,76838.0,98.4267,98.6076,98.4172,98.6076,76838.0
2016-11-16 15:10:00,103.57,103.67,103.54,103.66,144192.0,98.6076,98.7028,98.579,98.6933,144192.0
2016-11-16 15:20:00,103.67,103.7,103.59,103.59,69577.0,98.7028,98.7314,98.6266,98.6266,69577.0
2016-11-16 15:30:00,103.6,103.78,103.58,103.77,77001.0,98.6362,98.8075,98.6171,98.798,77001.0
2016-11-16 15:40:00,103.77,103.87,103.77,103.83,151553.0,98.798,98.8932,98.798,98.8551,151553.0
2016-11-16 15:50:00,103.83,104.0,103.78,103.98,370205.0,98.8551,99.017,98.8075,98.9979,370205.0
2016-11-17 09:30:00,104.4,105.25,104.26,104.73,164322.0,99.3978,100.2071,99.2645,99.712,164322.0
2016-11-17 09:40:00,104.73,104.91,104.55,104.7,69127.0,99.712,99.8834,99.5406,99.6835,69127.0
2016-11-17 09:50:00,104.68,104.71,104.34,104.43,66814.0,99.6644,99.693,99.3407,99.4264,66814.0
2016-11-17 10:00:00,104.44,104.47,104.12,104.15,47865.0,99.4359,99.4645,99.1312,99.1598,47865.0
2016-11-17 10:10:00,104.13,104.15,103.83,103.97,73110.0,99.1408,99.1598,98.8551,98.9884,73110.0
2016-11-17 10:20:00,104.01,104.02,103.74,103.81,53002.0,99.0265,99.036,98.7694,98.8361,53002.0
2016-11-17 10:30:00,103.81,103.98,103.8,103.93,67825.0,98.8361,98.9979,98.8266,98.9503,67825.0
2016-11-17 10:40:00,103.94,104.42,103.92,104.4,40053.0,98.9599,99.4169,98.9408,99.3978,40053.0
2016-11-17 10:50:00,104.4,104.49,104.28,104.3,84557.0,99.3978,99.4835,99.2836,99.3026,84557.0
2016-11-17 11:00:00,104.3,104.42,104.27,104.34,62947.0,99.3026,99.4169,99.2741,99.3407,62947.0
2016-11-17 11:10:00,104.34,104.54,104.28,104.42,46604.0,99.3407,99.5311,99.2836,99.4169,46604.0
2016-11-17 11:20:00,104.43,104.45,104.28,104.3,31452.0,99.4264,99.4454,99.2836,99.3026,31452.0
2016-11-17 11:30:00,104.33,104.34,104.13,104.17,76584.0,99.3312,99.3407,99.1408,99.1788,76584.0
2016-11-17 11:40:00,104.16,104.33,104.14,104.18,34193.0,99.1693,99.3312,99.1503,99.1884,34193.0
2016-11-17 11:50:00,104.19,104.28,104.13,104.19,53099.0,99.1979,99.2836,99.1408,99.1979,53099.0
2016-11-17 12:00:00,104.18,104.38,104.15,104.36,42163.0,99.1884,99.3788,99.1598,99.3597,42163.0
2016-11-17 12:10:00,104.36,104.51,104.32,104.36,32130.0,99.3597,99.5026,99.3217,99.3597,32130.0
2016-11-17 12:20:00,104.38,104.39,104.32,104.34,32213.0,99.3788,99.3883,99.3217,99.3407,32213.0
2016-11-17 12:30:00,104.34,104.37,104.26,104.28,36456.0,99.3407,99.3693,99.2645,99.2836,36456.0
2016-11-17 12:40:00,104.27,104.33,104.12,104.14,44777.0,99.2741,99.3312,99.1312,99.1503,44777.0
2016-11-17 12:50:00,104.15,104.22,104.04,104.13,49507.0,99.1598,99.2264,99.0551,99.1408,49507.0
2016-11-17 13:00:00,104.11,104.25,104.1,104.13,32240.0,99.1217,99.255,99.1122,99.1408,32240.0
2016-11-17 13:10:00,104.14,104.23,104.12,104.12,40554.0,99.1503,99.236,99.1312,99.1312,40554.0
2016-11-17 13:20:00,104.12,104.17,104.01,104.05,47228.0,99.1312,99.1788,99.0265,99.0646,47228.0
2016-11-17 13:30:00,104.07,104.2,104.07,104.14,44763.0,99.0836,99.2074,99.0836,99.1503,44763.0
2016-11-17 13:40:00,104.17,104.27,104.15,104.26,29013.0,99.1788,99.2741,99.1598,99.2645,29013.0
2016-11-17 13:50:00,104.26,104.27,104.1,104.1,58986.0,99.2645,99.2741,99.1122,99.1122,58986.0
2016-11-17 14:00:00,104.11,104.11,103.88,104.05,53955.0,99.1217,99.1217,98.9027,99.0646,53955.0
2016-11-17 14:10:00,104.03,104.18,103.98,104.18,132339.0,99.0456,99.1884,98.9979,99.1884,132339.0
2016-11-17 14:20:00,104.16,104.17,104.03,104.11,27793.0,99.1693,99.1788,99.0456,99.1217,27793.0
2016-11-17 14:30:00,104.09,104.2,104.01,104.18,51227.0,99.1027,99.2074,99.0265,99.1884,51227.0
2016-11-17 14:40:00,104.16,104.25,104.1,104.23,59640.0,99.1693,99.255,99.1122,99.236,59640.0
2016-11-17 14:50:00,104.23,104.26,104.13,104.22,45068.0,99.236,99.2645,99.1408,99.2264,45068.0
2016-11-17 15:00:00,104.22,104.25,104.17,104.19,71015.0,99.2264,99.255,99.1788,99.1979,71015.0
2016-11-17 15:10:00,104.2,104.33,104.2,104.23,87437.0,99.2074,99.3312,99.2074,99.236,87437.0
2016-11-17 15:20:00,104.23,104.3,104.17,104.25,79054.0,99.236,99.3026,99.1788,99.255,79054.0
2016-11-17 15:30:00,104.25,104.35,104.22,104.32,84681.0,99.255,99.3502,99.2264,99.3217,84681.0
2016-11-17 15:40:00,104.32,104.38,104.25,104.33,97673.0,99.3217,99.3788,99.255,99.3312,97673.0
2016-11-17 15:50:00,104.33,104.44,104.3,104.42,200220.0,99.3312,99.4359,99.3026,99.4169,200220.0
2016-11-18 09:30:00,104.65,105.09,104.3,105.07,277992.0,99.6358,100.0548,99.3026,100.0357,277992.0
2016-11-18 09:40:00,105.09,105.1,104.78,104.91,77915.0,100.0548,100.0643,99.7596,99.8834,77915.0
2016-11-18 09:50:00,104.96,105.03,104.71,104.71,67325.0,99.931,99.9976,99.693,99.693,67325.0
2016-11-18 10:00:00,104.73,105.07,104.73,105.05,56439.0,99.712,100.0357,99.712,100.0167,56439.0
2016-11-18 10:10:00,105.07,105.08,104.85,104.86,80604.0,100.0357,100.0452,99.8263,99.8358,80604.0
2016-11-18 10:20:00,104.86,104.88,104.74,104.8,71450.0,99.8358,99.8548,99.7215,99.7787,71450.0
2016-11-18 10:30:00,104.8,104.81,104.47,104.5,50174.0,99.7787,99.7882,99.4645,99.493,50174.0
2016-11-18 10:40:00,104.49,104.62,104.48,104.54,43237.0,99.4835,99.6073,99.474,99.5311,43237.0
2016-11-18 10:50:00,104.55,104.6,104.51,104.54,51888.0,99.5406,99.5882,99.5026,99.5311,51888.0
2016-11-18 11:00:00,104.54,104.63,104.49,104.57,40459.0,99.5311,99.6168,99.4835,99.5597,40459.0
2016-11-18 11:10:00,104.58,104.75,104.58,104.75,70231.0,99.5692,99.7311,99.5692,99.7311,70231.0
2016-11-18 11:20:00,104.75,104.84,104.71,104.77,46676.0,99.7311,99.8167,99.693,99.7501,46676.0
2016-11-18 11:30:00,104.76,104.78,104.65,104.69,26578.0,99.7406,99.7596,99.6358,99.6739,26578.0
2016-11-18 11:40:00,104.7,104.74,104.67,104.67,31844.0,99.6835,99.7215,99.6549,99.6549,31844.0
2016-11-18 11:50:00,104.65,104.65,104.53,104.56,24587.0,99.6358,99.6358,99.5216,99.5502,24587.0
2016-11-18 12:00:00,104.56,104.64,104.5,104.61,30408.0,99.5502,99.6263,99.493,99.5978,30408.0
2016-11-18 12:10:00,104.61,104.67,104.57,104.58,24963.0,99.5978,99.6549,99.5597,99.5692,24963.0
2016-11-18 12:20:00,104.57,104.71,104.57,104.71,44125.0,99.5597,99.693,99.5597,99.693,44125.0
2016-11-18 12:30:00,104.71,104.74,104.55,104.61,58586.0,99.693,99.7215,99.5406,99.5978,58586.0
2016-11-18 12:40:00,104.61,104.73,104.59,104.71,24912.0,99.5978,99.712,99.5787,99.693,24912.0
2016-11-18 12:50:00,104.73,104.9,104.73,104.9,24025.0,99.712,99.8739,99.712,99.8739,24025.0
2016-11-18 13:00:00,104.88,104.92,104.79,104.8,40678.0,99.8548,99.8929,99.7691,99.7787,40678.0
2016-11-18 13:10:00,104.81,104.95,104.81,104.93,27831.0,99.7882,99.9215,99.7882,99.9024,27831.0
2016-11-18 13:20:00,104.92,104.95,104.78,104.78,31579.0,99.8929,99.9215,99.7596,99.7596,31579.0
2016-11-18 13:30:00,104.79,104.93,104.79,104.91,29320.0,99.7691,99.9024,99.7691,99.8834,29320.0
2016-11-18 13:40:00,104.92,105.01,104.89,105.0,39718.0,99.8929,99.9786,99.8643,99.9691,39718.0
2016-11-18 13:50:00,104.99,105.05,104.95,104.96,36486.0,99.9596,100.0167,99.9215,99.931,36486.0
2016-11-18 14:00:00,104.96,105.03,104.96,105.0,33530.0,99.931,99.9976,99.931,99.9691,33530.0
2016-11-18 14:10:00,105.01,105.05,105.0,105.01,48237.0,99.9786,100.0167,99.9691,99.9786,48237.0
2016-11-18 14:20:00,105.01,105.05,104.98,105.01,41630.0,99.9786,100.0167,99.95,99.9786,41630.0
2016-11-18 14:30:00,105.01,105.06,104.99,105.03,35194.0,99.9786,100.0262,99.9596,99.9976,35194.0
2016-11-18 14:40:00,105.03,105.09,105.03,105.07,32993.0,99.9976,100.0548,99.9976,100.0357,32993.0
2016-11-18 14:50:00,105.06,105.1,105.06,105.07,29137.0,100.0262,100.0643,100.0262,100.0357,29137.0
2016-11-18 15:00:00,105.07,105.09,104.91,104.94,55790.0,100.0357,100.0548,99.8834,99.912,55790.0
2016-11-18 15:10:00,104.94,105.04,104.94,105.03,49665.0,99.912,100.0072,99.912,99.9976,49665.0
2016-11-18 15:20:00,105.02,105.08,105.02,105.07,36920.0,99.9881,100.0452,99.9881,100.0357,36920.0
2016-11-18 15:30:00,105.07,105.08,104.98,104.99,40833.0,100.0357,100.0452,99.95,99.9596,40833.0
2016-11-18 15:40:00,105.0,105.03,104.91,104.91,75963.0,99.9691,99.9976,99.8834,99.8834,75963.0
2016-11-18 15:50:00,104.92,105.0,104.72,104.82,380775.0,99.8929,99.9691,99.7025,99.7977,380775.0
2016-11-21 09:30:00,104.78,105.27,104.69,105.2,154486.0,99.7596,100.2261,99.6739,100.1595,154486.0
2016-11-21 09:40:00,105.19,105.26,104.93,105.04,104491.0,100.15,100.2166,99.9024,100.0072,104491.0
2016-11-21 09:50:00,105.07,105.15,104.98,105.11,58122.0,100.0357,100.1119,99.95,100.0738,58122.0
2016-11-21 10:00:00,105.13,105.17,104.99,105.0,60113.0,100.0928,100.1309,99.9596,99.9691,60113.0
2016-11-21 10:10:00,105.02,105.16,104.97,105.07,52570.0,99.9881,100.1214,99.9405,100.0357,52570.0
2016-11-21 10:20:00,105.06,105.07,104.71,104.84,44783.0,100.0262,100.0357,99.693,99.8167,44783.0
2016-11-21 10:30:00,104.85,104.93,104.82,104.86,34459.0,99.8263,99.9024,99.7977,99.8358,34459.0
2016-11-21 10:40:00,104.85,104.91,104.79,104.87,42643.0,99.8263,99.8834,99.7691,99.8453,42643.0
2016-11-21 10:50:00,104.88,104.94,104.81,104.91,50759.0,99.8548,99.912,99.7882,99.8834,50759.0
2016-11-21 11:00:00,104.92,105.05,104.9,105.05,71460.0,99.8929,100.0167,99.8739,100.0167,71460.0
2016-11-21 11:10:00,105.05,105.11,105.04,105.05,81466.0,100.0167,100.0738,100.0072,100.0167,81466.0
2016-11-21 11:20:00,105.05,105.23,105.05,105.18,74880.0,100.0167,100.1881,100.0167,100.1405,74880.0
2016-11-21 11:30:00,105.19,105.25,105.16,105.17,48347.0,100.15,100.2071,100.1214,100.1309,48347.0
2016-11-21 11:40:00,105.15,105.26,105.13,105.25,32997.0,100.1119,100.2166,100.0928,100.2071,32997.0
2016-11-21 11:50:00,105.25,105.29,105.21,105.28,35242.0,100.2071,100.2452,100.169,100.2357,35242.0
2016-11-21 12:00:00,105.28,105.41,105.27,105.4,58985.0,100.2357,100.3594,100.2261,100.3499,58985.0
2016-11-21 12:10:00,105.4,105.41,105.29,105.34,50586.0,100.3499,100.3594,100.2452,100.2928,50586.0
2016-11-21 12:20:00,105.34,105.49,105.32,105.48,36378.0,100.2928,100.4356,100.2737,100.4261,36378.0
2016-11-21 12:30:00,105.48,105.65,105.45,105.65,37762.0,100.4261,100.5879,100.3975,100.5879,37762.0
2016-11-21 12:40:00,105.64,105.95,105.63,105.9,67991.0,100.5784,100.8736,100.5689,100.826,67991.0
2016-11-21 12:50:00,105.9,105.91,105.74,105.76,24996.0,100.826,100.8355,100.6736,100.6927,24996.0
2016-11-21 13:00:00,105.75,105.78,105.7,105.76,36750.0,100.6831,100.7117,100.6355,100.6927,36750.0
2016-11-21 13:10:00,105.76,105.76,105.66,105.69,30060.0,100.6927,100.6927,100.5975,100.626,30060.0
2016-11-21 13:20:00,105.67,105.69,105.6,105.66,22882.0,100.607,100.626,100.5403,100.5975,22882.0
2016-11-21 13:30:00,105.67,105.73,105.64,105.72,17743.0,100.607,100.6641,100.5784,100.6546,17743.0
2016-11-21 13:40:00,105.74,105.77,105.68,105.69,26585.0,100.6736,100.7022,100.6165,100.626,26585.0
2016-11-21 13:50:00,105.69,105.75,105.64,105.71,31934.0,100.626,100.6831,100.5784,100.6451,31934.0
2016-11-21 14:00:00,105.72,105.73,105.62,105.62,27356.0,100.6546,100.6641,100.5594,100.5594,27356.0
2016-11-21 14:10:00,105.63,105.65,105.58,105.64,31524.0,100.5689,100.5879,100.5213,100.5784,31524.0
2016-11-21 14:20:00,105.64,105.7,105.63,105.67,22451.0,100.5784,100.6355,100.5689,100.607,22451.0
2016-11-21 14:30:00,105.66,105.7,105.65,105.67,31993.0,100.5975,100.6355,100.5879,100.607,31993.0
2016-11-21 14:40:00,105.66,105.83,105.64,105.8,54382.0,100.5975,100.7593,100.5784,100.7307,54382.0
2016-11-21 14:50:00,105.78,105.81,105.73,105.76,33694.0,100.7117,100.7403,100.6641,100.6927,33694.0
2016-11-21 15:00:00,105.75,105.79,105.73,105.77,33609.0,100.6831,100.7212,100.6641,100.7022,33609.0
2016-11-21 15:10:00,105.76,105.78,105.72,105.73,41002.0,100.6927,100.7117,100.6546,100.6641,41002.0
2016-11-21 15:20:00,105.73,105.74,105.66,105.7,49030.0,100.6641,100.6736,100.5975,100.6355,49030.0
2016-11-21 15:30:00,105.7,105.77,105.69,105.73,56623.0,100.6355,100.7022,100.626,100.6641,56623.0
2016-11-21 15:40:00,105.73,105.76,105.68,105.76,67532.0,100.6641,100.6927,100.6165,100.6927,67532.0
2016-11-21 15:50:00,105.76,106.0,105.71,105.96,216294.0,100.6927,100.9212,100.6451,100.8831,216294.0
2016-11-22 09:30:00,106.0,106.0,105.18,105.18,140481.0,100.9212,100.9212,100.1405,100.1405,140481.0
2016-11-22 09:40:00,105.23,105.38,104.82,104.98,107399.0,100.1881,100.3309,99.7977,99.95,107399.0
2016-11-22 09:50:00,105.0,105.19,104.74,105.07,181220.0,99.9691,100.15,99.7215,100.0357,181220.0
2016-11-22 10:00:00,105.03,105.38,104.93,105.38,95245.0,99.9976,100.3309,99.9024,100.3309,95245.0
2016-11-22 10:10:00,105.36,105.65,105.36,105.46,82539.0,100.3118,100.5879,100.3118,100.407,82539.0
2016-11-22 10:20:00,105.48,105.51,105.28,105.3,92644.0,100.4261,100.4546,100.2357,100.2547,92644.0
2016-11-22 10:30:00,105.31,105.85,105.27,105.84,153896.0,100.2642,100.7784,100.2261,100.7688,153896.0
2016-11-22 10:40:00,105.84,105.86,105.38,105.38,84471.0,100.7688,100.7879,100.3309,100.3309,84471.0
2016-11-22 10:50:00,105.39,105.61,105.33,105.33,83777.0,100.3404,100.5499,100.2833,100.2833,83777.0
2016-11-22 11:00:00,105.32,105.32,104.98,105.07,104854.0,100.2737,100.2737,99.95,100.0357,104854.0
2016-11-22 11:10:00,105.07,105.26,105.06,105.22,55285.0,100.0357,100.2166,100.0262,100.1785,55285.0
2016-11-22 11:20:00,105.23,105.29,105.08,105.1,39236.0,100.1881,100.2452,100.0452,100.0643,39236.0
2016-11-22 11:30:00,105.1,105.11,104.89,104.95,69053.0,100.0643,100.0738,99.8643,99.9215,69053.0
2016-11-22 11:40:00,104.95,104.97,104.88,104.96,71342.0,99.9215,99.9405,99.8548,99.931,71342.0
2016-11-22 11:50:00,104.96,104.98,104.84,104.97,41193.0,99.931,99.95,99.8167,99.9405,41193.0
2016-11-22 12:00:00,104.97,105.1,104.88,105.1,50973.0,99.9405,100.0643,99.8548,100.0643,50973.0
2016-11-22 12:10:00,105.11,105.22,105.08,105.22,44236.0,100.0738,100.1785,100.0452,100.1785,44236.0
2016-11-22 12:20:00,105.21,105.44,105.18,105.44,35824.0,100.169,100.388,100.1405,100.388,35824.0
2016-11-22 12:30:00,105.43,105.5,105.36,105.43,54904.0,100.3785,100.4451,100.3118,100.3785,54904.0
2016-11-22 12:40:00,105.44,105.49,105.41,105.47,38666.0,100.388,100.4356,100.3594,100.4166,38666.0
2016-11-22 12:50:00,105.47,105.67,105.42,105.66,54501.0,100.4166,100.607,100.369,100.5975,54501.0
2016-11-22 13:00:00,105.66,105.76,105.63,105.64,115635.0,100.5975,100.6927,100.5689,100.5784,115635.0
2016-11-22 13:10:00,105.64,105.68,105.57,105.65,56246.0,100.5784,100.6165,100.5118,100.5879,56246.0
2016-11-22 13:20:00,105.66,105.72,105.62,105.69,48611.0,100.5975,100.6546,100.5594,100.626,48611.0
2016-11-22 13:30:00,105.67,105.71,105.59,105.63,40300.0,100.607,100.6451,100.5308,100.5689,40300.0
2016-11-22 13:40:00,105.62,105.68,105.57,105.65,38874.0,100.5594,100.6165,100.5118,100.5879,38874.0
2016-11-22 13:50:00,105.66,105.74,105.62,105.64,51522.0,100.5975,100.6736,100.5594,100.5784,51522.0
2016-11-22 14:00:00,105.63,105.69,105.58,105.67,59737.0,100.5689,100.626,100.5213,100.607,59737.0
2016-11-22 14:10:00,105.68,105.71,105.51,105.53,85025.0,100.6165,100.6451,100.4546,100.4737,85025.0
2016-11-22 14:20:00,105.53,105.61,105.47,105.6,120888.0,100.4737,100.5499,100.4166,100.5403,120888.0
2016-11-22 14:30:00,105.6,105.65,105.47,105.49,173548.0,100.5403,100.5879,100.4166,100.4356,173548.0
2016-11-22 14:40:00,105.51,105.71,105.47,105.69,98880.0,100.4546,100.6451,100.4166,100.626,98880.0
2016-11-22 14:50:00,105.68,105.69,105.59,105.6,74185.0,100.6165,100.626,100.5308,100.5403,74185.0
2016-11-22 15:00:00,105.6,105.68,105.6,105.64,69788.0,100.5403,100.6165,100.5403,100.5784,69788.0
2016-11-22 15:10:00,105.64,105.72,105.59,105.71,112254.0,100.5784,100.6546,100.5308,100.6451,112254.0
2016-11-22 15:20:00,105.7,105.77,105.67,105.77,112111.0,100.6355,100.7022,100.607,100.7022,112111.0
2016-11-22 15:30:00,105.77,105.88,105.74,105.88,149152.0,100.7022,100.8069,100.6736,100.8069,149152.0
2016-11-22 15:40:00,105.88,106.06,105.85,106.03,259108.0,100.8069,100.9783,100.7784,100.9497,259108.0
2016-11-22 15:50:00,106.03,106.13,105.93,105.93,319971.0,100.9497,101.0449,100.8545,100.8545,319971.0
2016-11-23 09:30:00,105.6,105.91,105.29,105.64,134440.0,100.5403,100.8355,100.2452,100.5784,134440.0
2016-11-23 09:40:00,105.63,105.69,105.32,105.45,87327.0,100.5689,100.626,100.2737,100.3975,87327.0
2016-11-23 09:50:00,105.46,105.52,105.19,105.39,92979.0,100.407,100.4642,100.15,100.3404,92979.0
2016-11-23 10:00:00,105.37,105.74,105.36,105.51,80572.0,100.3213,100.6736,100.3118,100.4546,80572.0
2016-11-23 10:10:00,105.52,105.56,105.29,105.31,98526.0,100.4642,100.5022,100.2452,100.2642,98526.0
2016-11-23 10:20:00,105.28,105.32,105.21,105.3,73869.0,100.2357,100.2737,100.169,100.2547,73869.0
2016-11-23 10:30:00,105.27,105.54,105.19,105.31,96154.0,100.2261,100.4832,100.15,100.2642,96154.0
2016-11-23 10:40:00,105.3,105.41,105.25,105.41,59457.0,100.2547,100.3594,100.2071,100.3594,59457.0
2016-11-23 10:50:00,105.41,105.43,105.24,105.42,91011.0,100.3594,100.3785,100.1976,100.369,91011.0
2016-11-23 11:00:00,105.39,105.39,105.02,105.07,123233.0,100.3404,100.3404,99.9881,100.0357,123233.0
2016-11-23 11:10:00,105.08,105.09,104.88,104.94,141842.0,100.0452,100.0548,99.8548,99.912,141842.0
2016-11-23 11:20:00,104.93,105.05,104.87,104.89,97279.0,99.9024,100.0167,99.8453,99.8643,97279.0
2016-11-23 11:30:00,104.9,105.05,104.83,104.86,153942.0,99.8739,100.0167,99.8072,99.8358,153942.0
2016-11-23 11:40:00,104.86,105.08,104.78,104.88,287594.0,99.8358,100.0452,99.7596,99.8548,287594.0
2016-11-23 11:50:00,104.89,104.96,104.77,104.81,123528.0,99.8643,99.931,99.7501,99.7882,123528.0
2016-11-23 12:00:00,104.79,104.84,104.7,104.79,147035.0,99.7691,99.8167,99.6835,99.7691,147035.0
2016-11-23 12:10:00,104.79,104.91,104.78,104.86,87042.0,99.7691,99.8834,99.7596,99.8358,87042.0
2016-11-23 12:20:00,104.86,104.98,104.85,104.91,48946.0,99.8358,99.95,99.8263,99.8834,48946.0
2016-11-23 12:30:00,104.9,105.01,104.9,104.93,59666.0,99.8739,99.9786,99.8739,99.9024,59666.0
2016-11-23 12:40:00,104.94,104.95,104.72,104.75,223950.0,99.912,99.9215,99.7025,99.7311,223950.0
2016-11-23 12:50:00,104.75,104.76,104.61,104.65,88088.0,99.7311,99.7406,99.5978,99.6358,88088.0
2016-11-23 13:00:00,104.63,104.78,104.62,104.68,139145.0,99.6168,99.7596,99.6073,99.6644,139145.0
2016-11-23 13:10:00,104.68,104.78,104.59,104.76,84655.0,99.6644,99.7596,99.5787,99.7406,84655.0
2016-11-23 13:20:00,104.75,104.75,104.59,104.62,54911.0,99.7311,99.7311,99.5787,99.6073,54911.0
2016-11-23 13:30:00,104.61,104.76,104.6,104.64,59209.0,99.5978,99.7406,99.5882,99.6263,59209.0
2016-11-23 13:40:00,104.64,104.73,104.57,104.59,45578.0,99.6263,99.712,99.5597,99.5787,45578.0
2016-11-23 13:50:00,104.59,104.61,104.52,104.59,49110.0,99.5787,99.5978,99.5121,99.5787,49110.0
2016-11-23 14:00:00,104.58,104.75,104.57,104.64,57070.0,99.5692,99.7311,99.5597,99.6263,57070.0
2016-11-23 14:10:00,104.64,104.75,104.62,104.65,70745.0,99.6263,99.7311,99.6073,99.6358,70745.0
2016-11-23 14:20:00,104.64,104.72,104.59,104.62,80347.0,99.6263,99.7025,99.5787,99.6073,80347.0
2016-11-23 14:30:00,104.63,104.64,104.48,104.48,74304.0,99.6168,99.6263,99.474,99.474,74304.0
2016-11-23 14:40:00,104.49,104.51,104.44,104.45,87926.0,99.4835,99.5026,99.4359,99.4454,87926.0
2016-11-23 14:50:00,104.44,104.46,104.38,104.45,84313.0,99.4359,99.455,99.3788,99.4454,84313.0
2016-11-23 15:00:00,104.45,104.77,104.45,104.77,65334.0,99.4454,99.7501,99.4454,99.7501,65334.0
2016-11-23 15:10:00,104.76,104.77,104.46,104.47,102856.0,99.7406,99.7501,99.455,99.4645,102856.0
2016-11-23 15:20:00,104.47,104.63,104.43,104.51,90181.0,99.4645,99.6168,99.4264,99.5026,90181.0
2016-11-23 15:30:00,104.51,104.59,104.29,104.33,220348.0,99.5026,99.5787,99.2931,99.3312,220348.0
2016-11-23 15:40:00,104.33,104.48,104.33,104.38,186822.0,99.3312,99.474,99.3312,99.3788,186822.0
2016-11-23 15:50:00,104.39,104.58,104.38,104.55,371304.0,99.3883,99.5692,99.3788,99.5406,371304.0
2016-11-25 09:30:00,104.62,105.12,104.53,105.1,101924.0,99.6073,100.0833,99.5216,100.0643,101924.0
2016-11-25 09:40:00,105.09,105.44,105.09,105.19,78817.0,100.0548,100.388,100.0548,100.15,78817.0
2016-11-25 09:50:00,105.19,105.27,105.05,105.12,96895.0,100.15,100.2261,100.0167,100.0833,96895.0
2016-11-25 10:00:00,105.14,105.19,104.97,105.09,62082.0,100.1024,100.15,99.9405,100.0548,62082.0
2016-11-25 10:10:00,105.1,105.22,105.09,105.2,38221.0,100.0643,100.1785,100.0548,100.1595,38221.0
2016-11-25 10:20:00,105.21,105.27,105.14,105.21,48642.0,100.169,100.2261,100.1024,100.169,48642.0
2016-11-25 10:30:00,105.21,105.27,105.2,105.22,39808.0,100.169,100.2261,100.1595,100.1785,39808.0
2016-11-25 10:40:00,105.22,105.29,105.2,105.23,46624.0,100.1785,100.2452,100.1595,100.1881,46624.0
2016-11-25 10:50:00,105.24,105.29,105.15,105.27,50457.0,100.1976,100.2452,100.1119,100.2261,50457.0
2016-11-25 11:00:00,105.26,105.36,105.21,105.29,42427.0,100.2166,100.3118,100.169,100.2452,42427.0
2016-11-25 11:10:00,105.29,105.43,105.29,105.41,37822.0,100.2452,100.3785,100.2452,100.3594,37822.0
2016-11-25 11:20:00,105.4,105.48,105.28,105.47,49158.0,100.3499,100.4261,100.2357,100.4166,49158.0
2016-11-25 11:30:00,105.47,105.47,105.4,105.44,37288.0,100.4166,100.4166,100.3499,100.388,37288.0
2016-11-25 11:40:00,105.44,105.48,105.38,105.47,60629.0,100.388,100.4261,100.3309,100.4166,60629.0
2016-11-25 11:50:00,105.47,105.48,105.42,105.45,35354.0,100.4166,100.4261,100.369,100.3975,35354.0
2016-11-25 12:00:00,105.45,105.48,105.37,105.41,50526.0,100.3975,100.4261,100.3213,100.3594,50526.0
2016-11-25 12:10:00,105.4,105.45,105.35,105.4,41952.0,100.3499,100.3975,100.3023,100.3499,41952.0
2016-11-25 12:20:00,105.4,105.51,105.39,105.48,50869.0,100.3499,100.4546,100.3404,100.4261,50869.0
2016-11-25 12:30:00,105.48,105.57,105.47,105.56,54119.0,100.4261,100.5118,100.4166,100.5022,54119.0
2016-11-25 12:40:00,105.56,105.66,105.56,105.6,55142.0,100.5022,100.5975,100.5022,100.5403,55142.0
2016-11-25 12:50:00,105.59,105.68,105.5,105.68,132057.0,100.5308,100.6165,100.4451,100.6165,132057.0
2016-11-28 09:30:00,105.42,105.42,104.91,105.11,126296.0,100.369,100.369,99.8834,100.0738,126296.0
2016-11-28 09:40:00,105.11,105.13,104.62,104.79,80048.0,100.0738,100.0928,99.6073,99.7691,80048.0
2016-11-28 09:50:00,104.77,105.14,104.73,105.12,183037.0,99.7501,100.1024,99.712,100.0833,183037.0
2016-11-28 10:00:00,105.12,105.13,104.77,104.79,54452.0,100.0833,100.0928,99.7501,99.7691,54452.0
2016-11-28 10:10:00,104.79,104.8,104.56,104.6,57371.0,99.7691,99.7787,99.5502,99.5882,57371.0
2016-11-28 10:20:00,104.62,104.69,104.51,104.69,47977.0,99.6073,99.6739,99.5026,99.6739,47977.0
2016-11-28 10:30:00,104.68,104.85,104.53,104.61,60787.0,99.6644,99.8263,99.5216,99.5978,60787.0
2016-11-28 10:40:00,104.63,104.66,104.3,104.4,103303.0,99.6168,99.6454,99.3026,99.3978,103303.0
2016-11-28 10:50:00,104.41,104.42,104.19,104.26,99858.0,99.4073,99.4169,99.1979,99.2645,99858.0
2016-11-28 11:00:00,104.25,104.4,104.25,104.37,99970.0,99.255,99.3978,99.255,99.3693,99970.0
2016-11-28 11:10:00,104.35,104.54,104.25,104.36,94491.0,99.3502,99.5311,99.255,99.3597,94491.0
2016-11-28 11:20:00,104.34,104.35,104.08,104.12,83851.0,99.3407,99.3502,99.0932,99.1312,83851.0
2016-11-28 11:30:00,104.12,104.24,103.99,104.01,108371.0,99.1312,99.2455,99.0075,99.0265,108371.0
2016-11-28 11:40:00,104.03,104.09,103.96,103.98,87005.0,99.0456,99.1027,98.9789,98.9979,87005.0
2016-11-28 11:50:00,103.98,104.12,103.96,104.01,145022.0,98.9979,99.1312,98.9789,99.0265,145022.0
2016-11-28 12:00:00,104.02,104.17,104.0,104.15,95487.0,99.036,99.1788,99.017,99.1598,95487.0
2016-11-28 12:10:00,104.16,104.16,103.98,104.08,50259.0,99.1693,99.1693,98.9979,99.0932,50259.0
2016-11-28 12:20:00,104.07,104.11,103.95,103.99,59491.0,99.0836,99.1217,98.9694,99.0075,59491.0
2016-11-28 12:30:00,104.0,104.07,103.94,103.95,55476.0,99.017,99.0836,98.9599,98.9694,55476.0
2016-11-28 12:40:00,103.97,103.97,103.83,103.85,58466.0,98.9884,98.9884,98.8551,98.8742,58466.0
2016-11-28 12:50:00,103.85,103.93,103.81,103.83,77108.0,98.8742,98.9503,98.8361,98.8551,77108.0
2016-11-28 13:00:00,103.83,103.85,103.64,103.64,83146.0,98.8551,98.8742,98.6742,98.6742,83146.0
2016-11-28 13:10:00,103.66,103.69,103.53,103.55,61648.0,98.6933,98.7218,98.5695,98.5886,61648.0
2016-11-28 13:20:00,103.56,103.61,103.23,103.27,132900.0,98.5981,98.6457,98.2839,98.322,132900.0
2016-11-28 13:30:00,103.29,103.33,103.13,103.18,181589.0,98.341,98.3791,98.1887,98.2363,181589.0
2016-11-28 13:40:00,103.17,103.32,103.07,103.07,116467.0,98.2268,98.3696,98.1316,98.1316,116467.0
2016-11-28 13:50:00,103.1,103.27,103.05,103.27,98358.0,98.1601,98.322,98.1125,98.322,98358.0
2016-11-28 14:00:00,103.28,103.6,103.27,103.56,89828.0,98.3315,98.6362,98.322,98.5981,89828.0
2016-11-28 14:10:00,103.57,103.58,103.44,103.55,52359.0,98.6076,98.6171,98.4838,98.5886,52359.0
2016-11-28 14:20:00,103.55,103.56,103.43,103.45,97071.0,98.5886,98.5981,98.4743,98.4933,97071.0
2016-11-28 14:30:00,103.46,103.83,103.44,103.82,98599.0,98.5029,98.8551,98.4838,98.8456,98599.0
2016-11-28 14:40:00,103.82,103.83,103.62,103.63,45834.0,98.8456,98.8551,98.6552,98.6647,45834.0
2016-11-28 14:50:00,103.64,103.64,103.42,103.44,71029.0,98.6742,98.6742,98.4648,98.4838,71029.0
2016-11-28 15:00:00,103.44,103.46,103.33,103.44,76101.0,98.4838,98.5029,98.3791,98.4838,76101.0
2016-11-28 15:10:00,103.43,103.49,103.32,103.43,128519.0,98.4743,98.5314,98.3696,98.4743,128519.0
2016-11-28 15:20:00,103.43,103.49,103.24,103.26,139691.0,98.4743,98.5314,98.2934,98.3124,139691.0
2016-11-28 15:30:00,103.26,103.49,103.25,103.43,207991.0,98.3124,98.5314,98.3029,98.4743,207991.0
2016-11-28 15:40:00,103.43,103.46,103.36,103.41,229749.0,98.4743,98.5029,98.4077,98.4553,229749.0
2016-11-28 15:50:00,103.41,103.52,103.35,103.42,565857.0,98.4553,98.56,98.3981,98.4648,565857.0
2016-11-29 09:30:00,103.68,104.04,103.33,104.04,108856.0,98.7123,99.0551,98.3791,99.0551,108856.0
2016-11-29 09:40:00,104.01,104.17,103.84,103.87,90433.0,99.0265,99.1788,98.8647,98.8932,90433.0
2016-11-29 09:50:00,103.86,104.05,103.84,103.96,71651.0,98.8837,99.0646,98.8647,98.9789,71651.0
2016-11-29 10:00:00,103.96,104.04,103.76,103.78,64242.0,98.9789,99.0551,98.7885,98.8075,64242.0
2016-11-29 10:10:00,103.81,104.07,103.8,104.05,93173.0,98.8361,99.0836,98.8266,99.0646,93173.0
2016-11-29 10:20:00,104.05,104.14,103.97,103.99,64265.0,99.0646,99.1503,98.9884,99.0075,64265.0
2016-11-29 10:30:00,104.0,104.16,103.98,104.1,76563.0,99.017,99.1693,98.9979,99.1122,76563.0
2016-11-29 10:40:00,104.1,104.23,104.03,104.21,36168.0,99.1122,99.236,99.0456,99.2169,36168.0
2016-11-29 10:50:00,104.23,104.32,104.14,104.32,57859.0,99.236,99.3217,99.1503,99.3217,57859.0
2016-11-29 11:00:00,104.33,104.33,104.09,104.15,106517.0,99.3312,99.3312,99.1027,99.1598,106517.0
2016-11-29 11:10:00,104.16,104.16,103.95,103.99,53283.0,99.1693,99.1693,98.9694,99.0075,53283.0
2016-11-29 11:20:00,103.99,104.09,103.97,104.08,78442.0,99.0075,99.1027,98.9884,99.0932,78442.0
2016-11-29 11:30:00,104.09,104.23,104.04,104.1,87551.0,99.1027,99.236,99.0551,99.1122,87551.0
2016-11-29 11:40:00,104.1,104.21,104.06,104.07,52133.0,99.1122,99.2169,99.0741,99.0836,52133.0
2016-11-29 11:50:00,104.08,104.09,103.98,103.99,27799.0,99.0932,99.1027,98.9979,99.0075,27799.0
2016-11-29 12:00:00,104.01,104.02,103.95,104.0,52075.0,99.0265,99.036,98.9694,99.017,52075.0
2016-11-29 12:10:00,104.01,104.03,103.8,103.85,64273.0,99.0265,99.0456,98.8266,98.8742,64273.0
2016-11-29 12:20:00,103.85,103.95,103.83,103.93,53054.0,98.8742,98.9694,98.8551,98.9503,53054.0
2016-11-29 12:30:00,103.94,104.07,103.91,104.06,39022.0,98.9599,99.0836,98.9313,99.0741,39022.0
2016-11-29 12:40:00,104.06,104.21,104.04,104.19,28197.0,99.0741,99.2169,99.0551,99.1979,28197.0
2016-11-29 12:50:00,104.18,104.19,104.09,104.13,32365.0,99.1884,99.1979,99.1027,99.1408,32365.0
2016-11-29 13:00:00,104.13,104.16,104.08,104.1,22301.0,99.1408,99.1693,99.0932,99.1122,22301.0
2016-11-29 13:10:00,104.1,104.14,104.02,104.06,28073.0,99.1122,99.1503,99.036,99.0741,28073.0
2016-11-29 13:20:00,104.06,104.11,104.04,104.08,28702.0,99.0741,99.1217,99.0551,99.0932,28702.0
2016-11-29 13:30:00,104.06,104.28,104.05,104.25,42107.0,99.0741,99.2836,99.0646,99.255,42107.0
2016-11-29 13:40:00,104.25,104.28,104.18,104.25,72288.0,99.255,99.2836,99.1884,99.255,72288.0
2016-11-29 13:50:00,104.25,104.27,104.15,104.19,86496.0,99.255,99.2741,99.1598,99.1979,86496.0
2016-11-29 14:00:00,104.17,104.21,104.02,104.04,41216.0,99.1788,99.2169,99.036,99.0551,41216.0
2016-11-29 14:10:00,104.03,104.18,104.02,104.1,46565.0,99.0456,99.1884,99.036,99.1122,46565.0
2016-11-29 14:20:00,104.1,104.26,104.08,104.26,40215.0,99.1122,99.2645,99.0932,99.2645,40215.0
2016-11-29 14:30:00,104.26,104.33,104.22,104.3,36198.0,99.2645,99.3312,99.2264,99.3026,36198.0
2016-11-29 14:40:00,104.3,104.37,104.3,104.32,43549.0,99.3026,99.3693,99.3026,99.3217,43549.0
2016-11-29 14:50:00,104.31,104.33,104.17,104.18,33210.0,99.3121,99.3312,99.1788,99.1884,33210.0
2016-11-29 15:00:00,104.19,104.19,104.08,104.13,48287.0,99.1979,99.1979,99.0932,99.1408,48287.0
2016-11-29 15:10:00,104.12,104.15,103.93,103.95,43776.0,99.1312,99.1598,98.9503,98.9694,43776.0
2016-11-29 15:20:00,103.95,103.97,103.86,103.87,42343.0,98.9694,98.9884,98.8837,98.8932,42343.0
2016-11-29 15:30:00,103.86,103.97,103.78,103.88,67362.0,98.8837,98.9884,98.8075,98.9027,67362.0
2016-11-29 15:40:00,103.88,103.91,103.73,103.81,95879.0,98.9027,98.9313,98.7599,98.8361,95879.0
2016-11-29 15:50:00,103.81,103.95,103.75,103.83,324110.0,98.8361,98.9694,98.779,98.8551,324110.0
2016-11-30 09:30:00,103.54,104.28,103.54,103.9,240276.0,98.579,99.2836,98.579,98.9218,240276.0
2016-11-30 09:40:00,103.93,104.12,103.83,103.87,72478.0,98.9503,99.1312,98.8551,98.8932,72478.0
2016-11-30 09:50:00,103.86,103.91,103.45,103.45,67517.0,98.8837,98.9313,98.4933,98.4933,67517.0
2016-11-30 10:00:00,103.45,103.45,103.11,103.18,112368.0,98.4933,98.4933,98.1696,98.2363,112368.0
2016-11-30 10:10:00,103.18,103.27,102.35,102.42,130181.0,98.2363,98.322,97.446,97.5127,130181.0
2016-11-30 10:20:00,102.38,102.39,101.8,101.89,340460.0,97.4746,97.4841,96.9224,97.0081,340460.0
2016-11-30 10:30:00,101.91,102.68,101.9,102.65,104578.0,97.0271,97.7602,97.0176,97.7317,104578.0
2016-11-30 10:40:00,102.65,102.73,102.32,102.34,93707.0,97.7317,97.8078,97.4175,97.4365,93707.0
2016-11-30 10:50:00,102.32,102.63,102.3,102.5,88705.0,97.4175,97.7126,97.3984,97.5889,88705.0
2016-11-30 11:00:00,102.5,102.54,102.38,102.45,83250.0,97.5889,97.6269,97.4746,97.5413,83250.0
2016-11-30 11:10:00,102.43,102.45,102.16,102.29,114181.0,97.5222,97.5413,97.2652,97.3889,114181.0
2016-11-30 11:20:00,102.28,102.47,102.27,102.31,149054.0,97.3794,97.5603,97.3699,97.408,149054.0
2016-11-30 11:30:00,102.32,102.4,102.2,102.36,79966.0,97.4175,97.4937,97.3032,97.4556,79966.0
2016-11-30 11:40:00,102.37,102.45,102.29,102.32,72743.0,97.4651,97.5413,97.3889,97.4175,72743.0
2016-11-30 11:50:00,102.32,102.41,102.23,102.27,104426.0,97.4175,97.5032,97.3318,97.3699,104426.0
2016-11-30 12:00:00,102.26,102.31,102.05,102.05,60123.0,97.3604,97.408,97.1604,97.1604,60123.0
2016-11-30 12:10:00,102.03,102.11,101.98,102.09,88526.0,97.1414,97.2175,97.0938,97.1985,88526.0
2016-11-30 12:20:00,102.08,102.14,101.95,102.0,65763.0,97.189,97.2461,97.0652,97.1128,65763.0
2016-11-30 12:30:00,102.0,102.07,101.93,101.93,79284.0,97.1128,97.1795,97.0462,97.0462,79284.0
2016-11-30 12:40:00,101.92,102.0,101.86,102.0,104150.0,97.0367,97.1128,96.9795,97.1128,104150.0
2016-11-30 12:50:00,101.99,102.0,101.9,101.95,96987.0,97.1033,97.1128,97.0176,97.0652,96987.0
2016-11-30 13:00:00,101.95,102.06,101.9,102.03,64051.0,97.0652,97.1699,97.0176,97.1414,64051.0
2016-11-30 13:10:00,102.02,102.06,101.95,102.05,62584.0,97.1319,97.1699,97.0652,97.1604,62584.0
2016-11-30 13:20:00,102.06,102.15,102.0,102.04,67522.0,97.1699,97.2556,97.1128,97.1509,67522.0
2016-11-30 13:30:00,102.04,102.05,101.86,101.89,44183.0,97.1509,97.1604,96.9795,97.0081,44183.0
2016-11-30 13:40:00,101.89,101.89,101.66,101.71,144634.0,97.0081,97.0081,96.7891,96.8367,144634.0
2016-11-30 13:50:00,101.7,101.72,101.56,101.61,77695.0,96.8272,96.8462,96.6939,96.7415,77695.0
2016-11-30 14:00:00,101.62,101.67,101.38,101.48,107240.0,96.751,96.7986,96.5225,96.6177,107240.0
2016-11-30 14:10:00,101.47,101.81,101.45,101.79,81691.0,96.6082,96.9319,96.5892,96.9129,81691.0
2016-11-30 14:20:00,101.8,101.87,101.7,101.75,90205.0,96.9224,96.989,96.8272,96.8748,90205.0
2016-11-30 14:30:00,101.76,101.76,101.53,101.6,65081.0,96.8843,96.8843,96.6653,96.732,65081.0
2016-11-30 14:40:00,101.6,101.78,101.59,101.75,71020.0,96.732,96.9034,96.7225,96.8748,71020.0
2016-11-30 14:50:00,101.76,101.85,101.75,101.84,113905.0,96.8843,96.97,96.8748,96.9605,113905.0
2016-11-30 15:00:00,101.84,101.94,101.82,101.88,96747.0,96.9605,97.0557,96.9414,96.9986,96747.0
2016-11-30 15:10:00,101.9,102.11,101.89,101.99,119666.0,97.0176,97.2175,97.0081,97.1033,119666.0
2016-11-30 15:20:00,101.99,102.34,101.99,102.3,152095.0,97.1033,97.4365,97.1033,97.3984,152095.0
2016-11-30 15:30:00,102.3,102.34,101.99,102.0,216808.0,97.3984,97.4365,97.1033,97.1128,216808.0
2016-11-30 15:40:00,102.01,102.19,101.96,102.17,219391.0,97.1223,97.2937,97.0747,97.2747,219391.0
2016-11-30 15:50:00,102.16,102.28,102.05,102.18,662598.0,97.2652,97.3794,97.1604,97.2842,662598.0
2016-12-01 09:30:00,102.5,102.58,101.62,102.01,161649.0,97.5889,97.665,96.751,97.1223,161649.0
2016-12-01 09:40:00,101.99,102.0,101.56,101.63,87743.0,97.1033,97.1128,96.6939,96.7605,87743.0
2016-12-01 09:50:00,101.6,101.64,101.03,101.07,141762.0,96.732,96.7701,96.1893,96.2274,141762.0
2016-12-01 10:00:00,101.04,101.27,100.76,100.82,156763.0,96.1988,96.4178,95.9322,95.9894,156763.0
2016-12-01 10:10:00,100.8,100.83,100.37,100.66,98389.0,95.9703,95.9989,95.5609,95.837,98389.0
2016-12-01 10:20:00,100.67,100.79,100.57,100.66,95566.0,95.8465,95.9608,95.7513,95.837,95566.0
2016-12-01 10:30:00,100.64,100.64,100.12,100.26,146397.0,95.818,95.818,95.3229,95.4562,146397.0
2016-12-01 10:40:00,100.26,100.38,99.92,99.92,132311.0,95.4562,95.5704,95.1325,95.1325,132311.0
2016-12-01 10:50:00,99.94,99.95,99.52,99.85,147855.0,95.1515,95.161,94.7516,95.0658,147855.0
2016-12-01 11:00:00,99.83,100.58,99.81,100.54,101667.0,95.0468,95.7609,95.0277,95.7228,101667.0
2016-12-01 11:10:00,100.51,100.53,100.3,100.5,68793.0,95.6942,95.7133,95.4943,95.6847,68793.0
2016-12-01 11:20:00,100.53,100.64,100.34,100.34,79526.0,95.7133,95.818,95.5324,95.5324,79526.0
2016-12-01 11:30:00,100.34,100.39,99.89,99.95,135726.0,95.5324,95.58,95.1039,95.161,135726.0
2016-12-01 11:40:00,99.95,100.15,99.93,99.96,88728.0,95.161,95.3515,95.142,95.1706,88728.0
2016-12-01 11:50:00,99.96,100.02,99.83,99.95,100341.0,95.1706,95.2277,95.0468,95.161,100341.0
2016-12-01 12:00:00,99.94,100.21,99.86,100.17,112651.0,95.1515,95.4086,95.0754,95.3705,112651.0
2016-12-01 12:10:00,100.19,100.25,99.99,100.24,55104.0,95.3895,95.4467,95.1991,95.4371,55104.0
2016-12-01 12:20:00,100.23,100.31,99.96,99.99,71290.0,95.4276,95.5038,95.1706,95.1991,71290.0
2016-12-01 12:30:00,99.99,100.02,99.85,99.93,102527.0,95.1991,95.2277,95.0658,95.142,102527.0
2016-12-01 12:40:00,99.92,99.93,99.78,99.79,83704.0,95.1325,95.142,94.9992,95.0087,83704.0
2016-12-01 12:50:00,99.8,99.87,99.78,99.82,88194.0,95.0182,95.0849,94.9992,95.0373,88194.0
2016-12-01 13:00:00,99.81,99.87,99.72,99.75,55559.0,95.0277,95.0849,94.9421,94.9706,55559.0
2016-12-01 13:10:00,99.75,99.81,99.58,99.58,109139.0,94.9706,95.0277,94.8088,94.8088,109139.0
2016-12-01 13:20:00,99.59,99.63,99.51,99.61,96247.0,94.8183,94.8564,94.7421,94.8373,96247.0
2016-12-01 13:30:00,99.59,99.75,99.58,99.63,78064.0,94.8183,94.9706,94.8088,94.8564,78064.0
2016-12-01 13:40:00,99.64,99.72,99.61,99.61,49072.0,94.8659,94.9421,94.8373,94.8373,49072.0
2016-12-01 13:50:00,99.62,99.74,99.59,99.67,58268.0,94.8469,94.9611,94.8183,94.8945,58268.0
2016-12-01 14:00:00,99.69,99.91,99.68,99.84,68091.0,94.9135,95.123,94.904,95.0563,68091.0
2016-12-01 14:10:00,99.84,99.87,99.67,99.72,109607.0,95.0563,95.0849,94.8945,94.9421,109607.0
2016-12-01 14:20:00,99.72,99.9,99.67,99.86,100664.0,94.9421,95.1134,94.8945,95.0754,100664.0
2016-12-01 14:30:00,99.88,99.96,99.81,99.92,105055.0,95.0944,95.1706,95.0277,95.1325,105055.0
2016-12-01 14:40:00,99.92,100.05,99.91,99.95,78054.0,95.1325,95.2562,95.123,95.161,78054.0
2016-12-01 14:50:00,99.95,100.04,99.94,99.95,65251.0,95.161,95.2467,95.1515,95.161,65251.0
2016-12-01 15:00:00,99.94,100.0,99.89,99.95,90624.0,95.1515,95.2086,95.1039,95.161,90624.0
2016-12-01 15:10:00,99.96,100.04,99.91,99.99,133100.0,95.1706,95.2467,95.123,95.1991,133100.0
2016-12-01 15:20:00,99.99,100.0,99.91,99.95,127002.0,95.1991,95.2086,95.123,95.161,127002.0
2016-12-01 15:30:00,99.95,100.03,99.95,99.95,154344.0,95.161,95.2372,95.161,95.161,154344.0
2016-12-01 15:40:00,99.95,100.04,99.9,99.94,239437.0,95.161,95.2467,95.1134,95.1515,239437.0
2016-12-01 15:50:00,99.93,100.19,99.93,100.17,319844.0,95.142,95.3895,95.142,95.3705,319844.0
2016-12-02 09:30:00,100.25,100.63,99.89,100.62,182734.0,95.4467,95.8085,95.1039,95.7989,182734.0
2016-12-02 09:40:00,100.65,100.92,100.09,100.1,156518.0,95.8275,96.0846,95.2943,95.3039,156518.0
2016-12-02 09:50:00,100.07,100.25,99.82,100.2,103810.0,95.2753,95.4467,95.0373,95.3991,103810.0
2016-12-02 10:00:00,100.24,100.5,100.12,100.45,102203.0,95.4371,95.6847,95.3229,95.6371,102203.0
2016-12-02 10:10:00,100.45,100.45,100.07,100.2,101582.0,95.6371,95.6371,95.2753,95.3991,101582.0
2016-12-02 10:20:00,100.2,100.31,100.15,100.21,79982.0,95.3991,95.5038,95.3515,95.4086,79982.0
2016-12-02 10:30:00,100.23,100.37,100.2,100.32,88995.0,95.4276,95.5609,95.3991,95.5133,88995.0
2016-12-02 10:40:00,100.32,100.44,100.22,100.4,87271.0,95.5133,95.6276,95.4181,95.5895,87271.0
2016-12-02 10:50:00,100.4,100.59,100.38,100.57,60906.0,95.5895,95.7704,95.5704,95.7513,60906.0
2016-12-02 11:00:00,100.57,100.77,100.5,100.68,81491.0,95.7513,95.9418,95.6847,95.8561,81491.0
2016-12-02 11:10:00,100.67,100.8,100.63,100.75,74362.0,95.8465,95.9703,95.8085,95.9227,74362.0
2016-12-02 11:20:00,100.75,100.93,100.75,100.79,79876.0,95.9227,96.0941,95.9227,95.9608,79876.0
2016-12-02 11:30:00,100.79,100.83,100.61,100.64,83469.0,95.9608,95.9989,95.7894,95.818,83469.0
2016-12-02 11:40:00,100.65,100.69,100.47,100.5,65461.0,95.8275,95.8656,95.6561,95.6847,65461.0
2016-12-02 11:50:00,100.51,100.77,100.51,100.66,25438.0,95.6942,95.9418,95.6942,95.837,25438.0
2016-12-02 12:00:00,100.66,100.66,100.47,100.55,38952.0,95.837,95.837,95.6561,95.7323,38952.0
2016-12-02 12:10:00,100.55,100.61,100.5,100.58,53283.0,95.7323,95.7894,95.6847,95.7609,53283.0
2016-12-02 12:20:00,100.59,100.66,100.54,100.59,124141.0,95.7704,95.837,95.7228,95.7704,124141.0
2016-12-02 12:30:00,100.58,100.75,100.54,100.75,46110.0,95.7609,95.9227,95.7228,95.9227,46110.0
2016-12-02 12:40:00,100.75,100.84,100.72,100.83,34546.0,95.9227,96.0084,95.8941,95.9989,34546.0
2016-12-02 12:50:00,100.83,100.98,100.83,100.9,40205.0,95.9989,96.1417,95.9989,96.0655,40205.0
2016-12-02 13:00:00,100.88,100.91,100.67,100.71,45417.0,96.0465,96.075,95.8465,95.8846,45417.0
2016-12-02 13:10:00,100.72,100.72,100.56,100.64,30629.0,95.8941,95.8941,95.7418,95.818,30629.0
2016-12-02 13:20:00,100.65,100.7,100.58,100.6,32003.0,95.8275,95.8751,95.7609,95.7799,32003.0
2016-12-02 13:30:00,100.6,100.66,100.51,100.66,93833.0,95.7799,95.837,95.6942,95.837,93833.0
2016-12-02 13:40:00,100.66,100.78,100.65,100.67,43276.0,95.837,95.9513,95.8275,95.8465,43276.0
2016-12-02 13:50:00,100.68,100.8,100.68,100.77,35565.0,95.8561,95.9703,95.8561,95.9418,35565.0
2016-12-02 14:00:00,100.78,100.81,100.7,100.71,38848.0,95.9513,95.9798,95.8751,95.8846,38848.0
2016-12-02 14:10:00,100.7,100.81,100.66,100.75,41788.0,95.8751,95.9798,95.837,95.9227,41788.0
2016-12-02 14:20:00,100.75,100.82,100.71,100.76,40404.0,95.9227,95.9894,95.8846,95.9322,40404.0
2016-12-02 14:30:00,100.75,100.78,100.69,100.73,43407.0,95.9227,95.9513,95.8656,95.9037,43407.0
2016-12-02 14:40:00,100.74,100.78,100.7,100.71,42844.0,95.9132,95.9513,95.8751,95.8846,42844.0
2016-12-02 14:50:00,100.71,100.78,100.68,100.73,51233.0,95.8846,95.9513,95.8561,95.9037,51233.0
2016-12-02 15:00:00,100.74,100.88,100.73,100.84,67186.0,95.9132,96.0465,95.9037,96.0084,67186.0
2016-12-02 15:10:00,100.84,100.87,100.75,100.83,61522.0,96.0084,96.037,95.9227,95.9989,61522.0
2016-12-02 15:20:00,100.83,101.04,100.82,101.04,97760.0,95.9989,96.1988,95.9894,96.1988,97760.0
2016-12-02 15:30:00,101.02,101.14,100.93,100.98,146483.0,96.1798,96.294,96.0941,96.1417,146483.0
2016-12-02 15:40:00,100.98,101.11,100.91,100.99,147581.0,96.1417,96.2655,96.075,96.1512,147581.0
2016-12-02 15:50:00,100.98,101.11,100.92,101.1,384858.0,96.1417,96.2655,96.0846,96.2559,384858.0
2016-12-05 09:30:00,101.87,102.74,101.8,102.69,164766.0,96.989,97.8174,96.9224,97.7698,164766.0
2016-12-05 09:40:00,102.67,103.1,102.61,102.97,114688.0,97.7507,98.1601,97.6936,98.0363,114688.0
2016-12-05 09:50:00,102.99,103.25,102.89,103.16,97135.0,98.0554,98.3029,97.9602,98.2172,97135.0
2016-12-05 10:00:00,103.16,103.62,103.14,103.26,88137.0,98.2172,98.6552,98.1982,98.3124,88137.0
2016-12-05 10:10:00,103.26,103.51,103.26,103.37,80940.0,98.3124,98.5505,98.3124,98.4172,80940.0
2016-12-05 10:20:00,103.38,103.42,103.12,103.41,69587.0,98.4267,98.4648,98.1792,98.4553,69587.0
2016-12-05 10:30:00,103.41,103.46,103.11,103.2,100323.0,98.4553,98.5029,98.1696,98.2553,100323.0
2016-12-05 10:40:00,103.19,103.43,103.08,103.37,81479.0,98.2458,98.4743,98.1411,98.4172,81479.0
2016-12-05 10:50:00,103.37,103.44,103.2,103.29,81714.0,98.4172,98.4838,98.2553,98.341,81714.0
2016-12-05 11:00:00,103.29,103.48,103.19,103.33,91582.0,98.341,98.5219,98.2458,98.3791,91582.0
2016-12-05 11:10:00,103.34,103.46,103.3,103.41,92016.0,98.3886,98.5029,98.3505,98.4553,92016.0
2016-12-05 11:20:00,103.4,103.41,103.23,103.4,86027.0,98.4457,98.4553,98.2839,98.4457,86027.0
2016-12-05 11:30:00,103.41,103.44,103.26,103.35,71611.0,98.4553,98.4838,98.3124,98.3981,71611.0
2016-12-05 11:40:00,103.35,103.38,103.23,103.35,57123.0,98.3981,98.4267,98.2839,98.3981,57123.0
2016-12-05 11:50:00,103.35,103.4,103.21,103.32,71973.0,98.3981,98.4457,98.2648,98.3696,71973.0
2016-12-05 12:00:00,103.33,103.42,103.22,103.29,154527.0,98.3791,98.4648,98.2744,98.341,154527.0
2016-12-05 12:10:00,103.3,103.36,103.17,103.19,86884.0,98.3505,98.4077,98.2268,98.2458,86884.0
2016-12-05 12:20:00,103.2,103.21,103.03,103.12,60822.0,98.2553,98.2648,98.0935,98.1792,60822.0
2016-12-05 12:30:00,103.11,103.22,103.08,103.18,66563.0,98.1696,98.2744,98.1411,98.2363,66563.0
2016-12-05 12:40:00,103.17,103.36,103.12,103.33,126551.0,98.2268,98.4077,98.1792,98.3791,126551.0
2016-12-05 12:50:00,103.33,103.36,103.15,103.17,115400.0,98.3791,98.4077,98.2077,98.2268,115400.0
2016-12-05 13:00:00,103.17,103.22,103.08,103.13,97891.0,98.2268,98.2744,98.1411,98.1887,97891.0
2016-12-05 13:10:00,103.12,103.32,103.11,103.2,66178.0,98.1792,98.3696,98.1696,98.2553,66178.0
2016-12-05 13:20:00,103.21,103.29,103.16,103.21,55671.0,98.2648,98.341,98.2172,98.2648,55671.0
2016-12-05 13:30:00,103.21,103.33,103.19,103.27,85395.0,98.2648,98.3791,98.2458,98.322,85395.0
2016-12-05 13:40:00,103.26,103.38,103.25,103.37,71215.0,98.3124,98.4267,98.3029,98.4172,71215.0
2016-12-05 13:50:00,103.37,103.38,103.29,103.37,70739.0,98.4172,98.4267,98.341,98.4172,70739.0
2016-12-05 14:00:00,103.35,103.48,103.25,103.45,89896.0,98.3981,98.5219,98.3029,98.4933,89896.0
2016-12-05 14:10:00,103.45,103.53,103.4,103.53,151520.0,98.4933,98.5695,98.4457,98.5695,151520.0
2016-12-05 14:20:00,103.53,103.65,103.42,103.63,80305.0,98.5695,98.6838,98.4648,98.6647,80305.0
2016-12-05 14:30:00,103.63,103.67,103.55,103.61,87065.0,98.6647,98.7028,98.5886,98.6457,87065.0
2016-12-05 14:40:00,103.62,103.63,103.49,103.5,102486.0,98.6552,98.6647,98.5314,98.5409,102486.0
2016-12-05 14:50:00,103.49,103.5,103.28,103.29,83454.0,98.5314,98.5409,98.3315,98.341,83454.0
2016-12-05 15:00:00,103.3,103.32,103.2,103.22,56271.0,98.3505,98.3696,98.2553,98.2744,56271.0
2016-12-05 15:10:00,103.22,103.39,103.21,103.39,85864.0,98.2744,98.4362,98.2648,98.4362,85864.0
2016-12-05 15:20:00,103.39,103.42,103.32,103.41,94455.0,98.4362,98.4648,98.3696,98.4553,94455.0
2016-12-05 15:30:00,103.42,103.42,103.23,103.29,194857.0,98.4648,98.4648,98.2839,98.341,194857.0
2016-12-05 15:40:00,103.29,103.52,103.17,103.48,308166.0,98.341,98.56,98.2268,98.5219,308166.0
2016-12-05 15:50:00,103.48,103.61,103.4,103.53,577313.0,98.5219,98.6457,98.4457,98.5695,577313.0
2016-12-06 09:30:00,103.82,103.98,103.44,103.57,79907.0,98.8456,98.9979,98.4838,98.6076,79907.0
2016-12-06 09:40:00,103.53,103.66,103.02,103.14,80803.0,98.5695,98.6933,98.0839,98.1982,80803.0
2016-12-06 09:50:00,103.16,103.37,103.04,103.37,92236.0,98.2172,98.4172,98.103,98.4172,92236.0
2016-12-06 10:00:00,103.39,103.61,103.28,103.28,81116.0,98.4362,98.6457,98.3315,98.3315,81116.0
2016-12-06 10:10:00,103.3,103.3,102.93,103.15,66963.0,98.3505,98.3505,97.9983,98.2077,66963.0
2016-12-06 10:20:00,103.16,103.16,103.0,103.0,78748.0,98.2172,98.2172,98.0649,98.0649,78748.0
2016-12-06 10:30:00,103.0,103.26,103.0,103.06,61626.0,98.0649,98.3124,98.0649,98.122,61626.0
2016-12-06 10:40:00,103.06,103.26,103.06,103.15,78183.0,98.122,98.3124,98.122,98.2077,78183.0
2016-12-06 10:50:00,103.12,103.22,103.12,103.21,80220.0,98.1792,98.2744,98.1792,98.2648,80220.0
2016-12-06 11:00:00,103.2,103.27,103.07,103.09,62617.0,98.2553,98.322,98.1316,98.1506,62617.0
2016-12-06 11:10:00,103.09,103.11,102.96,103.04,58879.0,98.1506,98.1696,98.0268,98.103,58879.0
2016-12-06 11:20:00,103.05,103.05,102.94,103.01,45421.0,98.1125,98.1125,98.0078,98.0744,45421.0
2016-12-06 11:30:00,103.02,103.04,102.78,102.81,64217.0,98.0839,98.103,97.8554,97.884,64217.0
2016-12-06 11:40:00,102.82,102.87,102.66,102.72,42001.0,97.8935,97.9411,97.7412,97.7983,42001.0
2016-12-06 11:50:00,102.72,102.85,102.71,102.82,50025.0,97.7983,97.9221,97.7888,97.8935,50025.0
2016-12-06 12:00:00,102.83,102.91,102.72,102.78,92995.0,97.903,97.9792,97.7983,97.8554,92995.0
2016-12-06 12:10:00,102.78,102.79,102.59,102.59,87101.0,97.8554,97.865,97.6745,97.6745,87101.0
2016-12-06 12:20:00,102.59,102.61,102.39,102.41,217511.0,97.6745,97.6936,97.4841,97.5032,217511.0
2016-12-06 12:30:00,102.41,102.5,102.33,102.42,276502.0,97.5032,97.5889,97.427,97.5127,276502.0
2016-12-06 12:40:00,102.41,102.43,102.13,102.16,133663.0,97.5032,97.5222,97.2366,97.2652,133663.0
2016-12-06 12:50:00,102.16,102.16,102.06,102.13,68946.0,97.2652,97.2652,97.1699,97.2366,68946.0
2016-12-06 13:00:00,102.12,102.22,102.12,102.19,47236.0,97.2271,97.3223,97.2271,97.2937,47236.0
2016-12-06 13:10:00,102.18,102.2,102.0,102.01,76307.0,97.2842,97.3032,97.1128,97.1223,76307.0
2016-12-06 13:20:00,102.01,102.02,101.83,101.87,58765.0,97.1223,97.1319,96.951,96.989,58765.0
2016-12-06 13:30:00,101.87,101.92,101.83,101.83,71340.0,96.989,97.0367,96.951,96.951,71340.0
2016-12-06 13:40:00,101.83,101.88,101.83,101.87,159901.0,96.951,96.9986,96.951,96.989,159901.0
2016-12-06 13:50:00,101.87,102.54,101.8,102.54,180096.0,96.989,97.6269,96.9224,97.6269,180096.0
2016-12-06 14:00:00,102.53,102.78,102.48,102.7,108853.0,97.6174,97.8554,97.5698,97.7793,108853.0
2016-12-06 14:10:00,102.69,102.7,102.28,102.3,78049.0,97.7698,97.7793,97.3794,97.3984,78049.0
2016-12-06 14:20:00,102.29,102.43,102.16,102.22,85479.0,97.3889,97.5222,97.2652,97.3223,85479.0
2016-12-06 14:30:00,102.23,102.34,102.12,102.14,54189.0,97.3318,97.4365,97.2271,97.2461,54189.0
2016-12-06 14:40:00,102.15,102.25,102.11,102.19,76605.0,97.2556,97.3508,97.2175,97.2937,76605.0
2016-12-06 14:50:00,102.18,102.28,102.14,102.24,74269.0,97.2842,97.3794,97.2461,97.3413,74269.0
2016-12-06 15:00:00,102.24,102.3,102.19,102.19,63218.0,97.3413,97.3984,97.2937,97.2937,63218.0
2016-12-06 15:10:00,102.19,102.19,102.03,102.09,80815.0,97.2937,97.2937,97.1414,97.1985,80815.0
2016-12-06 15:20:00,102.09,102.13,102.06,102.11,70357.0,97.1985,97.2366,97.1699,97.2175,70357.0
2016-12-06 15:30:00,102.1,102.19,102.1,102.17,90310.0,97.208,97.2937,97.208,97.2747,90310.0
2016-12-06 15:40:00,102.18,102.29,102.16,102.19,125291.0,97.2842,97.3889,97.2652,97.2937,125291.0
2016-12-06 15:50:00,102.18,102.21,102.0,102.08,631286.0,97.2842,97.3128,97.1128,97.189,631286.0
2016-12-07 09:30:00,103.02,103.75,103.0,103.47,245383.0,98.0839,98.779,98.0649,98.5124,245383.0
2016-12-07 09:40:00,103.5,103.64,103.29,103.47,255910.0,98.5409,98.6742,98.341,98.5124,255910.0
2016-12-07 09:50:00,103.45,103.46,103.12,103.12,101094.0,98.4933,98.5029,98.1792,98.1792,101094.0
2016-12-07 10:00:00,103.15,103.18,102.62,102.93,109542.0,98.2077,98.2363,97.7031,97.9983,109542.0
2016-12-07 10:10:00,102.96,103.37,102.82,103.09,97693.0,98.0268,98.4172,97.8935,98.1506,97693.0
2016-12-07 10:20:00,103.09,103.19,102.95,103.19,77464.0,98.1506,98.2458,98.0173,98.2458,77464.0
2016-12-07 10:30:00,103.2,103.29,103.1,103.15,65403.0,98.2553,98.341,98.1601,98.2077,65403.0
2016-12-07 10:40:00,103.18,103.44,103.06,103.4,73924.0,98.2363,98.4838,98.122,98.4457,73924.0
2016-12-07 10:50:00,103.38,103.46,103.3,103.34,46356.0,98.4267,98.5029,98.3505,98.3886,46356.0
2016-12-07 11:00:00,103.33,103.41,103.19,103.32,60384.0,98.3791,98.4553,98.2458,98.3696,60384.0
2016-12-07 11:10:00,103.32,103.61,103.3,103.58,63043.0,98.3696,98.6457,98.3505,98.6171,63043.0
2016-12-07 11:20:00,103.57,103.73,103.44,103.57,78008.0,98.6076,98.7599,98.4838,98.6076,78008.0
2016-12-07 11:30:00,103.56,103.67,103.54,103.61,63562.0,98.5981,98.7028,98.579,98.6457,63562.0
2016-12-07 11:40:00,103.6,103.75,103.56,103.73,39467.0,98.6362,98.779,98.5981,98.7599,39467.0
2016-12-07 11:50:00,103.74,103.89,103.64,103.89,80690.0,98.7694,98.9123,98.6742,98.9123,80690.0
2016-12-07 12:00:00,103.89,103.92,103.77,103.79,46607.0,98.9123,98.9408,98.798,98.8171,46607.0
2016-12-07 12:10:00,103.77,103.97,103.75,103.95,47792.0,98.798,98.9884,98.779,98.9694,47792.0
2016-12-07 12:20:00,103.96,103.96,103.73,103.75,26149.0,98.9789,98.9789,98.7599,98.779,26149.0
2016-12-07 12:30:00,103.74,103.84,103.72,103.79,24226.0,98.7694,98.8647,98.7504,98.8171,24226.0
2016-12-07 12:40:00,103.79,103.85,103.72,103.76,27880.0,98.8171,98.8742,98.7504,98.7885,27880.0
2016-12-07 12:50:00,103.75,103.86,103.74,103.83,33776.0,98.779,98.8837,98.7694,98.8551,33776.0
2016-12-07 13:00:00,103.83,103.95,103.81,103.93,57764.0,98.8551,98.9694,98.8361,98.9503,57764.0
2016-12-07 13:10:00,103.95,103.95,103.83,103.85,35544.0,98.9694,98.9694,98.8551,98.8742,35544.0
2016-12-07 13:20:00,103.84,104.17,103.84,104.14,107953.0,98.8647,99.1788,98.8647,99.1503,107953.0
2016-12-07 13:30:00,104.15,104.37,104.1,104.34,49570.0,99.1598,99.3693,99.1122,99.3407,49570.0
2016-12-07 13:40:00,104.35,104.6,104.33,104.58,67179.0,99.3502,99.5882,99.3312,99.5692,67179.0
2016-12-07 13:50:00,104.58,104.89,104.54,104.87,86134.0,99.5692,99.8643,99.5311,99.8453,86134.0
2016-12-07 14:00:00,104.87,104.88,104.71,104.87,74389.0,99.8453,99.8548,99.693,99.8453,74389.0
2016-12-07 14:10:00,104.88,105.53,104.88,105.52,142976.0,99.8548,100.4737,99.8548,100.4642,142976.0
2016-12-07 14:20:00,105.53,105.57,105.31,105.46,124112.0,100.4737,100.5118,100.2642,100.407,124112.0
2016-12-07 14:30:00,105.45,105.52,105.37,105.4,77846.0,100.3975,100.4642,100.3213,100.3499,77846.0
2016-12-07 14:40:00,105.39,105.5,105.33,105.41,47067.0,100.3404,100.4451,100.2833,100.3594,47067.0
2016-12-07 14:50:00,105.4,105.4,105.2,105.27,57773.0,100.3499,100.3499,100.1595,100.2261,57773.0
2016-12-07 15:00:00,105.28,105.31,105.09,105.16,92017.0,100.2357,100.2642,100.0548,100.1214,92017.0
2016-12-07 15:10:00,105.16,105.17,105.02,105.07,74777.0,100.1214,100.1309,99.9881,100.0357,74777.0
2016-12-07 15:20:00,105.06,105.26,105.03,105.14,96888.0,100.0262,100.2166,99.9976,100.1024,96888.0
2016-12-07 15:30:00,105.13,105.36,105.09,105.27,117021.0,100.0928,100.3118,100.0548,100.2261,117021.0
2016-12-07 15:40:00,105.29,105.29,104.94,104.95,173671.0,100.2452,100.2452,99.912,99.9215,173671.0
2016-12-07 15:50:00,104.95,105.17,104.83,105.13,439775.0,99.9215,100.1309,99.8072,100.0928,439775.0
2016-12-08 09:30:00,105.18,105.22,104.35,104.43,111675.0,100.1405,100.1785,99.3502,99.4264,111675.0
2016-12-08 09:40:00,104.4,104.45,103.86,103.98,159958.0,99.3978,99.4454,98.8837,98.9979,159958.0
2016-12-08 09:50:00,103.96,104.74,103.96,104.67,110031.0,98.9789,99.7215,98.9789,99.6549,110031.0
2016-12-08 10:00:00,104.74,105.0,104.58,104.8,107923.0,99.7215,99.9691,99.5692,99.7787,107923.0
2016-12-08 10:10:00,104.84,105.2,104.64,105.1,53143.0,99.8167,100.1595,99.6263,100.0643,53143.0
2016-12-08 10:20:00,105.13,105.23,104.89,105.02,49569.0,100.0928,100.1881,99.8643,99.9881,49569.0
2016-12-08 10:30:00,105.02,105.19,104.77,104.77,62021.0,99.9881,100.15,99.7501,99.7501,62021.0
2016-12-08 10:40:00,104.77,105.09,104.76,104.83,58530.0,99.7501,100.0548,99.7406,99.8072,58530.0
2016-12-08 10:50:00,104.84,105.17,104.8,105.12,44077.0,99.8167,100.1309,99.7787,100.0833,44077.0
2016-12-08 11:00:00,105.1,105.18,105.03,105.05,38787.0,100.0643,100.1405,99.9976,100.0167,38787.0
2016-12-08 11:10:00,105.04,105.19,105.02,105.11,41640.0,100.0072,100.15,99.9881,100.0738,41640.0
2016-12-08 11:20:00,105.13,105.38,105.12,105.2,54879.0,100.0928,100.3309,100.0833,100.1595,54879.0
2016-12-08 11:30:00,105.2,105.21,105.0,105.03,43264.0,100.1595,100.169,99.9691,99.9976,43264.0
2016-12-08 11:40:00,105.02,105.3,104.98,105.28,40995.0,99.9881,100.2547,99.95,100.2357,40995.0
2016-12-08 11:50:00,105.26,105.37,105.13,105.29,65876.0,100.2166,100.3213,100.0928,100.2452,65876.0
2016-12-08 12:00:00,105.32,105.45,105.3,105.39,34168.0,100.2737,100.3975,100.2547,100.3404,34168.0
2016-12-08 12:10:00,105.39,105.45,105.28,105.29,42736.0,100.3404,100.3975,100.2357,100.2452,42736.0
2016-12-08 12:20:00,105.29,105.49,105.21,105.37,50384.0,100.2452,100.4356,100.169,100.3213,50384.0
2016-12-08 12:30:00,105.37,105.44,105.3,105.33,36992.0,100.3213,100.388,100.2547,100.2833,36992.0
2016-12-08 12:40:00,105.32,105.4,105.29,105.36,36369.0,100.2737,100.3499,100.2452,100.3118,36369.0
2016-12-08 12:50:00,105.36,105.36,105.18,105.19,21290.0,100.3118,100.3118,100.1405,100.15,21290.0
2016-12-08 13:00:00,105.19,105.25,105.09,105.11,29374.0,100.15,100.2071,100.0548,100.0738,29374.0
2016-12-08 13:10:00,105.12,105.19,104.97,104.97,62388.0,100.0833,100.15,99.9405,99.9405,62388.0
2016-12-08 13:20:00,104.98,105.13,104.97,105.09,39174.0,99.95,100.0928,99.9405,100.0548,39174.0
2016-12-08 13:30:00,105.07,105.13,104.99,105.12,42915.0,100.0357,100.0928,99.9596,100.0833,42915.0
2016-12-08 13:40:00,105.13,105.13,104.97,104.97,40099.0,100.0928,100.0928,99.9405,99.9405,40099.0
2016-12-08 13:50:00,104.98,105.15,104.97,105.14,46477.0,99.95,100.1119,99.9405,100.1024,46477.0
2016-12-08 14:00:00,105.14,105.16,104.95,104.97,47028.0,100.1024,100.1214,99.9215,99.9405,47028.0
2016-12-08 14:10:00,104.97,104.98,104.76,104.76,48504.0,99.9405,99.95,99.7406,99.7406,48504.0
2016-12-08 14:20:00,104.77,104.93,104.68,104.9,41037.0,99.7501,99.9024,99.6644,99.8739,41037.0
2016-12-08 14:30:00,104.92,104.92,104.78,104.81,57575.0,99.8929,99.8929,99.7596,99.7882,57575.0
2016-12-08 14:40:00,104.79,104.81,104.7,104.74,68974.0,99.7691,99.7882,99.6835,99.7215,68974.0
2016-12-08 14:50:00,104.73,104.84,104.72,104.84,59335.0,99.712,99.8167,99.7025,99.8167,59335.0
2016-12-08 15:00:00,104.83,104.92,104.82,104.91,38028.0,99.8072,99.8929,99.7977,99.8834,38028.0
2016-12-08 15:10:00,104.92,104.99,104.87,104.88,46956.0,99.8929,99.9596,99.8453,99.8548,46956.0
2016-12-08 15:20:00,104.87,104.87,104.59,104.61,80523.0,99.8453,99.8453,99.5787,99.5978,80523.0
2016-12-08 15:30:00,104.59,104.84,104.59,104.83,72413.0,99.5787,99.8167,99.5787,99.8072,72413.0
2016-12-08 15:40:00,104.83,104.93,104.73,104.74,103899.0,99.8072,99.9024,99.712,99.7215,103899.0
2016-12-08 15:50:00,104.75,104.87,104.71,104.82,181946.0,99.7311,99.8453,99.693,99.7977,181946.0
2016-12-09 09:30:00,104.81,105.0,104.66,104.83,77604.0,99.7882,99.9691,99.6454,99.8072,77604.0
2016-12-09 09:40:00,104.85,105.06,104.68,104.98,48041.0,99.8263,100.0262,99.6644,99.95,48041.0
2016-12-09 09:50:00,104.97,105.1,104.73,104.73,37925.0,99.9405,100.0643,99.712,99.712,37925.0
2016-12-09 10:00:00,104.75,104.79,104.42,104.55,42353.0,99.7311,99.7691,99.4169,99.5406,42353.0
2016-12-09 10:10:00,104.55,104.55,104.09,104.2,55073.0,99.5406,99.5406,99.1027,99.2074,55073.0
2016-12-09 10:20:00,104.17,104.18,104.0,104.05,65424.0,99.1788,99.1884,99.017,99.0646,65424.0
2016-12-09 10:30:00,104.09,104.34,104.09,104.34,34837.0,99.1027,99.3407,99.1027,99.3407,34837.0
2016-12-09 10:40:00,104.34,104.49,104.34,104.44,22614.0,99.3407,99.4835,99.3407,99.4359,22614.0
2016-12-09 10:50:00,104.45,104.55,104.34,104.39,31042.0,99.4454,99.5406,99.3407,99.3883,31042.0
2016-12-09 11:00:00,104.37,104.37,104.02,104.02,57627.0,99.3693,99.3693,99.036,99.036,57627.0
2016-12-09 11:10:00,104.02,104.2,104.0,104.2,62774.0,99.036,99.2074,99.017,99.2074,62774.0
2016-12-09 11:20:00,104.21,104.46,104.16,104.46,41307.0,99.2169,99.455,99.1693,99.455,41307.0
2016-12-09 11:30:00,104.45,104.47,104.28,104.37,39647.0,99.4454,99.4645,99.2836,99.3693,39647.0
2016-12-09 11:40:00,104.36,104.42,104.31,104.39,41837.0,99.3597,99.4169,99.3121,99.3883,41837.0
2016-12-09 11:50:00,104.36,104.51,104.36,104.46,25049.0,99.3597,99.5026,99.3597,99.455,25049.0
2016-12-09 12:00:00,104.46,104.49,104.41,104.44,26331.0,99.455,99.4835,99.4073,99.4359,26331.0
2016-12-09 12:10:00,104.44,104.51,104.38,104.43,37562.0,99.4359,99.5026,99.3788,99.4264,37562.0
2016-12-09 12:20:00,104.43,104.46,104.3,104.39,43469.0,99.4264,99.455,99.3026,99.3883,43469.0
2016-12-09 12:30:00,104.39,104.52,104.26,104.48,49594.0,99.3883,99.5121,99.2645,99.474,49594.0
2016-12-09 12:40:00,104.48,104.52,104.32,104.38,21685.0,99.474,99.5121,99.3217,99.3788,21685.0
2016-12-09 12:50:00,104.38,104.47,104.34,104.45,18597.0,99.3788,99.4645,99.3407,99.4454,18597.0
2016-12-09 13:00:00,104.45,104.5,104.4,104.48,27628.0,99.4454,99.493,99.3978,99.474,27628.0
2016-12-09 13:10:00,104.48,104.53,104.42,104.45,27589.0,99.474,99.5216,99.4169,99.4454,27589.0
2016-12-09 13:20:00,104.45,104.6,104.45,104.54,16687.0,99.4454,99.5882,99.4454,99.5311,16687.0
2016-12-09 13:30:00,104.56,104.57,104.28,104.38,41308.0,99.5502,99.5597,99.2836,99.3788,41308.0
2016-12-09 13:40:00,104.38,104.47,104.37,104.45,24550.0,99.3788,99.4645,99.3693,99.4454,24550.0
2016-12-09 13:50:00,104.45,104.5,104.4,104.46,22534.0,99.4454,99.493,99.3978,99.455,22534.0
2016-12-09 14:00:00,104.45,104.49,104.42,104.44,40088.0,99.4454,99.4835,99.4169,99.4359,40088.0
2016-12-09 14:10:00,104.44,104.46,104.18,104.18,46372.0,99.4359,99.455,99.1884,99.1884,46372.0
2016-12-09 14:20:00,104.18,104.22,104.04,104.05,45891.0,99.1884,99.2264,99.0551,99.0646,45891.0
2016-12-09 14:30:00,104.08,104.15,104.06,104.11,40699.0,99.0932,99.1598,99.0741,99.1217,40699.0
2016-12-09 14:40:00,104.11,104.16,104.08,104.12,37484.0,99.1217,99.1693,99.0932,99.1312,37484.0
2016-12-09 14:50:00,104.11,104.2,104.06,104.14,47446.0,99.1217,99.2074,99.0741,99.1503,47446.0
2016-12-09 15:00:00,104.14,104.25,104.09,104.2,54453.0,99.1503,99.255,99.1027,99.2074,54453.0
2016-12-09 15:10:00,104.2,104.28,104.18,104.28,60661.0,99.2074,99.2836,99.1884,99.2836,60661.0
2016-12-09 15:20:00,104.27,104.31,104.24,104.31,52229.0,99.2741,99.3121,99.2455,99.3121,52229.0
2016-12-09 15:30:00,104.29,104.41,104.29,104.35,73127.0,99.2931,99.4073,99.2931,99.3502,73127.0
2016-12-09 15:40:00,104.35,104.38,104.29,104.29,85687.0,99.3502,99.3788,99.2931,99.2931,85687.0
2016-12-09 15:50:00,104.3,104.39,104.2,104.38,295132.0,99.3026,99.3883,99.2074,99.3788,295132.0
2016-12-12 09:30:00,104.34,104.4,103.58,103.96,129827.0,99.3407,99.3978,98.6171,98.9789,129827.0
2016-12-12 09:40:00,104.01,104.01,103.79,103.92,48766.0,99.0265,99.0265,98.8171,98.9408,48766.0
2016-12-12 09:50:00,103.93,104.3,103.87,104.19,94655.0,98.9503,99.3026,98.8932,99.1979,94655.0
2016-12-12 10:00:00,104.19,104.26,103.79,103.81,69689.0,99.1979,99.2645,98.8171,98.8361,69689.0
2016-12-12 10:10:00,103.82,103.82,103.53,103.74,94102.0,98.8456,98.8456,98.5695,98.7694,94102.0
2016-12-12 10:20:00,103.76,104.0,103.71,103.71,56606.0,98.7885,99.017,98.7409,98.7409,56606.0
2016-12-12 10:30:00,103.7,103.82,103.67,103.73,65610.0,98.7314,98.8456,98.7028,98.7599,65610.0
2016-12-12 10:40:00,103.73,103.83,103.62,103.83,64261.0,98.7599,98.8551,98.6552,98.8551,64261.0
2016-12-12 10:50:00,103.82,103.85,103.67,103.71,63084.0,98.8456,98.8742,98.7028,98.7409,63084.0
2016-12-12 11:00:00,103.7,103.71,103.61,103.66,52962.0,98.7314,98.7409,98.6457,98.6933,52962.0
2016-12-12 11:10:00,103.67,103.89,103.65,103.83,51774.0,98.7028,98.9123,98.6838,98.8551,51774.0
2016-12-12 11:20:00,103.83,103.88,103.6,103.64,53878.0,98.8551,98.9027,98.6362,98.6742,53878.0
2016-12-12 11:30:00,103.64,103.65,103.46,103.57,133059.0,98.6742,98.6838,98.5029,98.6076,133059.0
2016-12-12 11:40:00,103.56,103.58,103.39,103.46,51790.0,98.5981,98.6171,98.4362,98.5029,51790.0
2016-12-12 11:50:00,103.44,103.47,103.35,103.38,54701.0,98.4838,98.5124,98.3981,98.4267,54701.0
2016-12-12 12:00:00,103.36,103.38,103.22,103.38,45411.0,98.4077,98.4267,98.2744,98.4267,45411.0
2016-12-12 12:10:00,103.38,103.39,103.22,103.22,45689.0,98.4267,98.4362,98.2744,98.2744,45689.0
2016-12-12 12:20:00,103.24,103.3,103.17,103.19,52434.0,98.2934,98.3505,98.2268,98.2458,52434.0
2016-12-12 12:30:00,103.18,103.4,103.16,103.4,53597.0,98.2363,98.4457,98.2172,98.4457,53597.0
2016-12-12 12:40:00,103.39,103.44,103.3,103.3,68194.0,98.4362,98.4838,98.3505,98.3505,68194.0
2016-12-12 12:50:00,103.32,103.35,103.25,103.32,56083.0,98.3696,98.3981,98.3029,98.3696,56083.0
2016-12-12 13:00:00,103.32,103.52,103.3,103.52,49602.0,98.3696,98.56,98.3505,98.56,49602.0
2016-12-12 13:10:00,103.52,103.68,103.48,103.67,29012.0,98.56,98.7123,98.5219,98.7028,29012.0
2016-12-12 13:20:00,103.67,103.69,103.6,103.62,27448.0,98.7028,98.7218,98.6362,98.6552,27448.0
2016-12-12 13:30:00,103.61,103.61,103.38,103.46,42594.0,98.6457,98.6457,98.4267,98.5029,42594.0
2016-12-12 13:40:00,103.47,103.58,103.45,103.45,37395.0,98.5124,98.6171,98.4933,98.4933,37395.0
2016-12-12 13:50:00,103.46,103.48,103.4,103.4,31279.0,98.5029,98.5219,98.4457,98.4457,31279.0
2016-12-12 14:00:00,103.4,103.48,103.31,103.36,56933.0,98.4457,98.5219,98.3601,98.4077,56933.0
2016-12-12 14:10:00,103.35,103.48,103.34,103.43,45244.0,98.3981,98.5219,98.3886,98.4743,45244.0
2016-12-12 14:20:00,103.4,103.47,103.27,103.3,43329.0,98.4457,98.5124,98.322,98.3505,43329.0
2016-12-12 14:30:00,103.28,103.43,103.28,103.42,42786.0,98.3315,98.4743,98.3315,98.4648,42786.0
2016-12-12 14:40:00,103.41,103.42,103.31,103.38,63463.0,98.4553,98.4648,98.3601,98.4267,63463.0
2016-12-12 14:50:00,103.38,103.51,103.36,103.48,42120.0,98.4267,98.5505,98.4077,98.5219,42120.0
2016-12-12 15:00:00,103.47,103.53,103.45,103.52,47601.0,98.5124,98.5695,98.4933,98.56,47601.0
2016-12-12 15:10:00,103.52,103.59,103.49,103.51,60848.0,98.56,98.6266,98.5314,98.5505,60848.0
2016-12-12 15:20:00,103.51,103.54,103.42,103.42,73796.0,98.5505,98.579,98.4648,98.4648,73796.0
2016-12-12 15:30:00,103.42,103.48,103.36,103.46,84662.0,98.4648,98.5219,98.4077,98.5029,84662.0
2016-12-12 15:40:00,103.45,103.49,103.26,103.27,171985.0,98.4933,98.5314,98.3124,98.322,171985.0
2016-12-12 15:50:00,103.29,103.38,103.23,103.32,464903.0,98.341,98.4267,98.2839,98.3696,464903.0
2016-12-13 09:30:00,103.57,103.95,103.45,103.49,151182.0,98.6076,98.9694,98.4933,98.5314,151182.0
2016-12-13 09:40:00,103.5,104.26,103.5,104.08,77753.0,98.5409,99.2645,98.5409,99.0932,77753.0
2016-12-13 09:50:00,104.08,104.21,103.79,104.03,108271.0,99.0932,99.2169,98.8171,99.0456,108271.0
2016-12-13 10:00:00,104.02,104.02,103.67,103.79,64084.0,99.036,99.036,98.7028,98.8171,64084.0
2016-12-13 10:10:00,103.79,104.04,103.79,103.95,56797.0,98.8171,99.0551,98.8171,98.9694,56797.0
2016-12-13 10:20:00,103.95,104.03,103.88,103.93,57640.0,98.9694,99.0456,98.9027,98.9503,57640.0
2016-12-13 10:30:00,103.93,104.02,103.88,103.91,104459.0,98.9503,99.036,98.9027,98.9313,104459.0
2016-12-13 10:40:00,103.9,104.25,103.88,104.21,63370.0,98.9218,99.255,98.9027,99.2169,63370.0
2016-12-13 10:50:00,104.2,104.6,104.15,104.4,77251.0,99.2074,99.5882,99.1598,99.3978,77251.0
2016-12-13 11:00:00,104.39,104.39,104.02,104.03,75305.0,99.3883,99.3883,99.036,99.0456,75305.0
2016-12-13 11:10:00,104.03,104.08,103.92,103.97,50857.0,99.0456,99.0932,98.9408,98.9884,50857.0
2016-12-13 11:20:00,103.97,103.98,103.78,103.87,102506.0,98.9884,98.9979,98.8075,98.8932,102506.0
2016-12-13 11:30:00,103.87,103.89,103.68,103.77,87667.0,98.8932,98.9123,98.7123,98.798,87667.0
2016-12-13 11:40:00,103.78,103.91,103.76,103.79,64521.0,98.8075,98.9313,98.7885,98.8171,64521.0
2016-12-13 11:50:00,103.79,103.92,103.75,103.8,51184.0,98.8171,98.9408,98.779,98.8266,51184.0
2016-12-13 12:00:00,103.8,103.9,103.64,103.65,52179.0,98.8266,98.9218,98.6742,98.6838,52179.0
2016-12-13 12:10:00,103.65,103.69,103.54,103.57,67021.0,98.6838,98.7218,98.579,98.6076,67021.0
2016-12-13 12:20:00,103.58,103.74,103.51,103.53,52782.0,98.6171,98.7694,98.5505,98.5695,52782.0
2016-12-13 12:30:00,103.53,103.64,103.47,103.49,61166.0,98.5695,98.6742,98.5124,98.5314,61166.0
2016-12-13 12:40:00,103.49,103.54,103.24,103.24,106699.0,98.5314,98.579,98.2934,98.2934,106699.0
2016-12-13 12:50:00,103.24,103.37,103.22,103.34,99833.0,98.2934,98.4172,98.2744,98.3886,99833.0
2016-12-13 13:00:00,103.33,103.42,103.3,103.37,58822.0,98.3791,98.4648,98.3505,98.4172,58822.0
2016-12-13 13:10:00,103.37,103.52,103.29,103.5,69319.0,98.4172,98.56,98.341,98.5409,69319.0
2016-12-13 13:20:00,103.52,103.61,103.46,103.5,67881.0,98.56,98.6457,98.5029,98.5409,67881.0
2016-12-13 13:30:00,103.5,103.51,103.41,103.45,78028.0,98.5409,98.5505,98.4553,98.4933,78028.0
2016-12-13 13:40:00,103.45,103.47,103.29,103.3,57557.0,98.4933,98.5124,98.341,98.3505,57557.0
2016-12-13 13:50:00,103.3,103.4,103.3,103.4,59365.0,98.3505,98.4457,98.3505,98.4457,59365.0
2016-12-13 14:00:00,103.4,103.4,103.21,103.22,57161.0,98.4457,98.4457,98.2648,98.2744,57161.0
2016-12-13 14:10:00,103.21,103.23,103.14,103.19,72318.0,98.2648,98.2839,98.1982,98.2458,72318.0
2016-12-13 14:20:00,103.2,103.2,102.94,103.0,184419.0,98.2553,98.2553,98.0078,98.0649,184419.0
2016-12-13 14:30:00,103.0,103.09,102.98,103.08,93975.0,98.0649,98.1506,98.0459,98.1411,93975.0
2016-12-13 14:40:00,103.08,103.21,103.07,103.14,59570.0,98.1411,98.2648,98.1316,98.1982,59570.0
2016-12-13 14:50:00,103.14,103.27,103.12,103.2,136981.0,98.1982,98.322,98.1792,98.2553,136981.0
2016-12-13 15:00:00,103.21,103.47,103.21,103.43,77978.0,98.2648,98.5124,98.2648,98.4743,77978.0
2016-12-13 15:10:00,103.44,103.46,103.33,103.33,81925.0,98.4838,98.5029,98.3791,98.3791,81925.0
2016-12-13 15:20:00,103.33,103.48,103.31,103.43,82290.0,98.3791,98.5219,98.3601,98.4743,82290.0
2016-12-13 15:30:00,103.42,103.48,103.32,103.4,139681.0,98.4648,98.5219,98.3696,98.4457,139681.0
2016-12-13 15:40:00,103.39,103.45,103.26,103.27,208456.0,98.4362,98.4933,98.3124,98.322,208456.0
2016-12-13 15:50:00,103.27,103.31,103.18,103.31,230678.0,98.322,98.3601,98.2363,98.3601,230678.0
2016-12-14 09:30:00,102.91,103.91,102.91,103.75,100110.0,97.9792,98.9313,97.9792,98.779,100110.0
2016-12-14 09:40:00,103.8,104.07,103.78,103.9,47808.0,98.8266,99.0836,98.8075,98.9218,47808.0
2016-12-14 09:50:00,103.88,104.16,103.88,104.06,46816.0,98.9027,99.1693,98.9027,99.0741,46816.0
2016-12-14 10:00:00,104.05,104.06,103.82,103.89,47466.0,99.0646,99.0741,98.8456,98.9123,47466.0
2016-12-14 10:10:00,103.89,103.96,103.66,103.75,76786.0,98.9123,98.9789,98.6933,98.779,76786.0
2016-12-14 10:20:00,103.75,103.85,103.71,103.74,63055.0,98.779,98.8742,98.7409,98.7694,63055.0
2016-12-14 10:30:00,103.75,103.84,103.59,103.83,43778.0,98.779,98.8647,98.6266,98.8551,43778.0
2016-12-14 10:40:00,103.84,103.88,103.79,103.8,50805.0,98.8647,98.9027,98.8171,98.8266,50805.0
2016-12-14 10:50:00,103.8,104.01,103.69,104.01,80657.0,98.8266,99.0265,98.7218,99.0265,80657.0
2016-12-14 11:00:00,104.0,104.15,103.9,104.13,121764.0,99.017,99.1598,98.9218,99.1408,121764.0
2016-12-14 11:10:00,104.14,104.18,104.0,104.05,39810.0,99.1503,99.1884,99.017,99.0646,39810.0
2016-12-14 11:20:00,104.06,104.13,103.94,104.11,66475.0,99.0741,99.1408,98.9599,99.1217,66475.0
2016-12-14 11:30:00,104.11,104.23,104.05,104.22,43598.0,99.1217,99.236,99.0646,99.2264,43598.0
2016-12-14 11:40:00,104.21,104.4,104.18,104.39,47492.0,99.2169,99.3978,99.1884,99.3883,47492.0
2016-12-14 11:50:00,104.37,104.54,104.35,104.49,70344.0,99.3693,99.5311,99.3502,99.4835,70344.0
2016-12-14 12:00:00,104.49,104.64,104.47,104.63,45425.0,99.4835,99.6263,99.4645,99.6168,45425.0
2016-12-14 12:10:00,104.63,104.69,104.56,104.61,40064.0,99.6168,99.6739,99.5502,99.5978,40064.0
2016-12-14 12:20:00,104.6,104.74,104.6,104.71,36502.0,99.5882,99.7215,99.5882,99.693,36502.0
2016-12-14 12:30:00,104.71,104.76,104.65,104.71,36303.0,99.693,99.7406,99.6358,99.693,36303.0
2016-12-14 12:40:00,104.7,104.75,104.66,104.71,38425.0,99.6835,99.7311,99.6454,99.693,38425.0
2016-12-14 12:50:00,104.72,104.78,104.71,104.76,48615.0,99.7025,99.7596,99.693,99.7406,48615.0
2016-12-14 13:00:00,104.75,104.84,104.65,104.69,28847.0,99.7311,99.8167,99.6358,99.6739,28847.0
2016-12-14 13:10:00,104.68,104.69,104.44,104.48,36681.0,99.6644,99.6739,99.4359,99.474,36681.0
2016-12-14 13:20:00,104.47,104.5,104.34,104.4,37072.0,99.4645,99.493,99.3407,99.3978,37072.0
2016-12-14 13:30:00,104.41,104.45,104.33,104.35,31265.0,99.4073,99.4454,99.3312,99.3502,31265.0
2016-12-14 13:40:00,104.35,104.45,104.35,104.4,32632.0,99.3502,99.4454,99.3502,99.3978,32632.0
2016-12-14 13:50:00,104.4,104.49,104.36,104.49,31356.0,99.3978,99.4835,99.3597,99.4835,31356.0
2016-12-14 14:00:00,104.51,104.54,103.92,104.15,219839.0,99.5026,99.5311,98.9408,99.1598,219839.0
2016-12-14 14:10:00,104.15,104.16,103.56,103.96,98713.0,99.1598,99.1693,98.5981,98.9789,98713.0
2016-12-14 14:20:00,103.95,104.14,103.78,103.86,62586.0,98.9694,99.1503,98.8075,98.8837,62586.0
2016-12-14 14:30:00,103.84,104.06,103.78,103.87,54568.0,98.8647,99.0741,98.8075,98.8932,54568.0
2016-12-14 14:40:00,103.9,104.17,103.87,104.07,50179.0,98.9218,99.1788,98.8932,99.0836,50179.0
2016-12-14 14:50:00,104.05,104.06,103.74,103.76,34121.0,99.0646,99.0741,98.7694,98.7885,34121.0
2016-12-14 15:00:00,103.72,103.94,103.48,103.55,62808.0,98.7504,98.9599,98.5219,98.5886,62808.0
2016-12-14 15:10:00,103.49,103.54,103.19,103.31,116676.0,98.5314,98.579,98.2458,98.3601,116676.0
2016-12-14 15:20:00,103.3,103.53,103.27,103.53,99142.0,98.3505,98.5695,98.322,98.5695,99142.0
2016-12-14 15:30:00,103.52,103.92,103.52,103.78,88859.0,98.56,98.9408,98.56,98.8075,88859.0
2016-12-14 15:40:00,103.78,103.81,103.47,103.49,106035.0,98.8075,98.8361,98.5124,98.5314,106035.0
2016-12-14 15:50:00,103.48,103.48,103.16,103.26,230063.0,98.5219,98.5219,98.2172,98.3124,230063.0
2016-12-15 09:30:00,104.25,104.7,104.0,104.43,158222.0,99.255,99.6835,99.017,99.4264,158222.0
2016-12-15 09:40:00,104.43,104.87,104.26,104.81,93877.0,99.4264,99.8453,99.2645,99.7882,93877.0
2016-12-15 09:50:00,104.85,105.13,104.77,105.13,92359.0,99.8263,100.0928,99.7501,100.0928,92359.0
2016-12-15 10:00:00,105.11,105.32,104.9,104.94,105913.0,100.0738,100.2737,99.8739,99.912,105913.0
2016-12-15 10:10:00,104.94,104.94,104.56,104.64,69123.0,99.912,99.912,99.5502,99.6263,69123.0
2016-12-15 10:20:00,104.64,104.64,104.35,104.63,57922.0,99.6263,99.6263,99.3502,99.6168,57922.0
2016-12-15 10:30:00,104.65,105.01,104.39,105.01,119691.0,99.6358,99.9786,99.3883,99.9786,119691.0
2016-12-15 10:40:00,105.02,105.06,104.77,104.92,93938.0,99.9881,100.0262,99.7501,99.8929,93938.0
2016-12-15 10:50:00,104.94,105.34,104.94,105.22,89571.0,99.912,100.2928,99.912,100.1785,89571.0
2016-12-15 11:00:00,105.25,105.64,105.25,105.52,96422.0,100.2071,100.5784,100.2071,100.4642,96422.0
2016-12-15 11:10:00,105.49,105.67,105.45,105.48,54816.0,100.4356,100.607,100.3975,100.4261,54816.0
2016-12-15 11:20:00,105.49,105.7,105.46,105.62,96657.0,100.4356,100.6355,100.407,100.5594,96657.0
2016-12-15 11:30:00,105.62,105.66,105.52,105.62,34611.0,100.5594,100.5975,100.4642,100.5594,34611.0
2016-12-15 11:40:00,105.62,105.71,105.56,105.68,42050.0,100.5594,100.6451,100.5022,100.6165,42050.0
2016-12-15 11:50:00,105.68,105.71,105.53,105.55,36730.0,100.6165,100.6451,100.4737,100.4927,36730.0
2016-12-15 12:00:00,105.56,105.66,105.37,105.4,73183.0,100.5022,100.5975,100.3213,100.3499,73183.0
2016-12-15 12:10:00,105.4,105.47,105.32,105.37,41481.0,100.3499,100.4166,100.2737,100.3213,41481.0
2016-12-15 12:20:00,105.39,105.56,105.36,105.52,51437.0,100.3404,100.5022,100.3118,100.4642,51437.0
2016-12-15 12:30:00,105.52,105.56,105.41,105.41,52299.0,100.4642,100.5022,100.3594,100.3594,52299.0
2016-12-15 12:40:00,105.4,105.5,105.24,105.28,58926.0,100.3499,100.4451,100.1976,100.2357,58926.0
2016-12-15 12:50:00,105.27,105.32,105.2,105.32,44724.0,100.2261,100.2737,100.1595,100.2737,44724.0
2016-12-15 13:00:00,105.33,105.35,105.28,105.32,46828.0,100.2833,100.3023,100.2357,100.2737,46828.0
2016-12-15 13:10:00,105.34,105.4,105.26,105.37,34557.0,100.2928,100.3499,100.2166,100.3213,34557.0
2016-12-15 13:20:00,105.38,105.4,105.18,105.19,53343.0,100.3309,100.3499,100.1405,100.15,53343.0
2016-12-15 13:30:00,105.2,105.22,105.01,105.11,44590.0,100.1595,100.1785,99.9786,100.0738,44590.0
2016-12-15 13:40:00,105.08,105.14,104.76,104.79,32471.0,100.0452,100.1024,99.7406,99.7691,32471.0
2016-12-15 13:50:00,104.8,104.85,104.48,104.55,65932.0,99.7787,99.8263,99.474,99.5406,65932.0
2016-12-15 14:00:00,104.56,104.68,104.43,104.65,84014.0,99.5502,99.6644,99.4264,99.6358,84014.0
2016-12-15 14:10:00,104.65,104.66,104.51,104.52,49938.0,99.6358,99.6454,99.5026,99.5121,49938.0
2016-12-15 14:20:00,104.52,104.55,104.38,104.51,59324.0,99.5121,99.5406,99.3788,99.5026,59324.0
2016-12-15 14:30:00,104.52,104.56,104.41,104.46,68420.0,99.5121,99.5502,99.4073,99.455,68420.0
2016-12-15 14:40:00,104.42,104.47,104.29,104.29,48322.0,99.4169,99.4645,99.2931,99.2931,48322.0
2016-12-15 14:50:00,104.3,104.42,104.23,104.25,54930.0,99.3026,99.4169,99.236,99.255,54930.0
2016-12-15 15:00:00,104.25,104.45,104.22,104.39,74697.0,99.255,99.4454,99.2264,99.3883,74697.0
2016-12-15 15:10:00,104.38,104.43,104.29,104.35,62419.0,99.3788,99.4264,99.2931,99.3502,62419.0
2016-12-15 15:20:00,104.35,104.46,104.35,104.39,67574.0,99.3502,99.455,99.3502,99.3883,67574.0
2016-12-15 15:30:00,104.4,104.45,104.29,104.39,172899.0,99.3978,99.4454,99.2931,99.3883,172899.0
2016-12-15 15:40:00,104.39,104.49,104.28,104.28,138408.0,99.3883,99.4835,99.2836,99.2836,138408.0
2016-12-15 15:50:00,104.29,104.41,104.24,104.35,268318.0,99.2931,99.4073,99.2455,99.3502,268318.0
2016-12-16 09:30:00,104.82,104.82,103.85,104.12,610455.0,99.7977,99.7977,98.8742,99.1312,610455.0
2016-12-16 09:40:00,104.14,104.24,103.31,103.36,81512.0,99.1503,99.2455,98.3601,98.4077,81512.0
2016-12-16 09:50:00,103.36,103.76,103.36,103.75,86616.0,98.4077,98.7885,98.4077,98.779,86616.0
2016-12-16 10:00:00,103.76,103.79,103.05,103.18,106969.0,98.7885,98.8171,98.1125,98.2363,106969.0
2016-12-16 10:10:00,103.18,103.51,103.18,103.45,41937.0,98.2363,98.5505,98.2363,98.4933,41937.0
2016-12-16 10:20:00,103.44,103.69,103.34,103.67,46520.0,98.4838,98.7218,98.3886,98.7028,46520.0
2016-12-16 10:30:00,103.69,103.73,103.48,103.62,45222.0,98.7218,98.7599,98.5219,98.6552,45222.0
2016-12-16 10:40:00,103.62,103.92,103.61,103.75,66580.0,98.6552,98.9408,98.6457,98.779,66580.0
2016-12-16 10:50:00,103.75,103.98,103.74,103.96,37652.0,98.779,98.9979,98.7694,98.9789,37652.0
2016-12-16 11:00:00,103.96,103.98,103.59,103.59,62207.0,98.9789,98.9979,98.6266,98.6266,62207.0
2016-12-16 11:10:00,103.58,103.78,103.51,103.76,46916.0,98.6171,98.8075,98.5505,98.7885,46916.0
2016-12-16 11:20:00,103.76,103.76,103.43,103.45,30731.0,98.7885,98.7885,98.4743,98.4933,30731.0
2016-12-16 11:30:00,103.45,103.72,103.45,103.71,40347.0,98.4933,98.7504,98.4933,98.7409,40347.0
2016-12-16 11:40:00,103.71,103.74,103.6,103.65,29930.0,98.7409,98.7694,98.6362,98.6838,29930.0
2016-12-16 11:50:00,103.64,103.73,103.6,103.73,46149.0,98.6742,98.7599,98.6362,98.7599,46149.0
2016-12-16 12:00:00,103.72,103.73,103.57,103.64,25906.0,98.7504,98.7599,98.6076,98.6742,25906.0
2016-12-16 12:10:00,103.65,103.71,103.56,103.58,27724.0,98.6838,98.7409,98.5981,98.6171,27724.0
2016-12-16 12:20:00,103.59,103.69,103.58,103.69,23848.0,98.6266,98.7218,98.6171,98.7218,23848.0
2016-12-16 12:30:00,103.68,103.73,103.67,103.72,32833.0,98.7123,98.7599,98.7028,98.7504,32833.0
2016-12-16 12:40:00,103.72,103.82,103.66,103.8,30925.0,98.7504,98.8456,98.6933,98.8266,30925.0
2016-12-16 12:50:00,103.81,103.81,103.65,103.71,70520.0,98.8361,98.8361,98.6838,98.7409,70520.0
2016-12-16 13:00:00,103.71,103.76,103.65,103.72,45822.0,98.7409,98.7885,98.6838,98.7504,45822.0
2016-12-16 13:10:00,103.72,103.73,103.65,103.67,30364.0,98.7504,98.7599,98.6838,98.7028,30364.0
2016-12-16 13:20:00,103.66,103.76,103.65,103.69,27807.0,98.6933,98.7885,98.6838,98.7218,27807.0
2016-12-16 13:30:00,103.69,103.72,103.66,103.7,24279.0,98.7218,98.7504,98.6933,98.7314,24279.0
2016-12-16 13:40:00,103.71,103.74,103.67,103.72,25678.0,98.7409,98.7694,98.7028,98.7504,25678.0
2016-12-16 13:50:00,103.72,103.8,103.71,103.73,24999.0,98.7504,98.8266,98.7409,98.7599,24999.0
2016-12-16 14:00:00,103.74,103.77,103.53,103.59,90560.0,98.7694,98.798,98.5695,98.6266,90560.0
2016-12-16 14:10:00,103.58,103.6,103.49,103.51,51452.0,98.6171,98.6362,98.5314,98.5505,51452.0
2016-12-16 14:20:00,103.52,103.57,103.47,103.53,50426.0,98.56,98.6076,98.5124,98.5695,50426.0
2016-12-16 14:30:00,103.53,103.57,103.48,103.49,42235.0,98.5695,98.6076,98.5219,98.5314,42235.0
2016-12-16 14:40:00,103.5,103.57,103.49,103.55,41243.0,98.5409,98.6076,98.5314,98.5886,41243.0
2016-12-16 14:50:00,103.55,103.58,103.5,103.57,46452.0,98.5886,98.6171,98.5409,98.6076,46452.0
2016-12-16 15:00:00,103.56,103.58,103.38,103.39,53734.0,98.5981,98.6171,98.4267,98.4362,53734.0
2016-12-16 15:10:00,103.39,103.41,103.31,103.37,71668.0,98.4362,98.4553,98.3601,98.4172,71668.0
2016-12-16 15:20:00,103.37,103.48,103.32,103.43,94724.0,98.4172,98.5219,98.3696,98.4743,94724.0
2016-12-16 15:30:00,103.42,103.47,103.36,103.37,137870.0,98.4648,98.5124,98.4077,98.4172,137870.0
2016-12-16 15:40:00,103.38,103.5,103.31,103.48,136778.0,98.4267,98.5409,98.3601,98.5219,136778.0
2016-12-16 15:50:00,103.48,103.6,103.32,103.42,291515.0,98.5219,98.6362,98.3696,98.4648,291515.0
2016-12-19 09:30:00,103.7,104.18,103.46,103.84,140954.0,98.7314,99.1884,98.5029,98.8647,140954.0
2016-12-19 09:40:00,103.83,103.96,103.77,103.9,128116.0,98.8551,98.9789,98.798,98.9218,128116.0
2016-12-19 09:50:00,103.91,104.2,103.87,103.96,135951.0,98.9313,99.2074,98.8932,98.9789,135951.0
2016-12-19 10:00:00,103.97,104.16,103.97,104.13,102990.0,98.9884,99.1693,98.9884,99.1408,102990.0
2016-12-19 10:10:00,104.14,104.16,103.85,103.87,114316.0,99.1503,99.1693,98.8742,98.8932,114316.0
2016-12-19 10:20:00,103.87,103.87,103.65,103.67,63840.0,98.8932,98.8932,98.6838,98.7028,63840.0
2016-12-19 10:30:00,103.67,103.95,103.66,103.93,57174.0,98.7028,98.9694,98.6933,98.9503,57174.0
2016-12-19 10:40:00,103.95,104.05,103.86,103.93,55006.0,98.9694,99.0646,98.8837,98.9503,55006.0
2016-12-19 10:50:00,103.95,103.95,103.81,103.89,83825.0,98.9694,98.9694,98.8361,98.9123,83825.0
2016-12-19 11:00:00,103.89,104.09,103.88,104.02,42069.0,98.9123,99.1027,98.9027,99.036,42069.0
2016-12-19 11:10:00,104.05,104.07,103.95,103.97,32913.0,99.0646,99.0836,98.9694,98.9884,32913.0
2016-12-19 11:20:00,103.98,103.98,103.79,103.86,41562.0,98.9979,98.9979,98.8171,98.8837,41562.0
2016-12-19 11:30:00,103.86,103.86,103.71,103.74,41177.0,98.8837,98.8837,98.7409,98.7694,41177.0
2016-12-19 11:40:00,103.74,103.74,103.56,103.65,32629.0,98.7694,98.7694,98.5981,98.6838,32629.0
2016-12-19 11:50:00,103.65,103.73,103.62,103.65,21550.0,98.6838,98.7599,98.6552,98.6838,21550.0
2016-12-19 12:00:00,103.63,103.66,103.51,103.53,26874.0,98.6647,98.6933,98.5505,98.5695,26874.0
2016-12-19 12:10:00,103.55,103.63,103.52,103.62,18072.0,98.5886,98.6647,98.56,98.6552,18072.0
2016-12-19 12:20:00,103.62,103.69,103.54,103.67,39800.0,98.6552,98.7218,98.579,98.7028,39800.0
2016-12-19 12:30:00,103.67,103.71,103.59,103.6,16762.0,98.7028,98.7409,98.6266,98.6362,16762.0
2016-12-19 12:40:00,103.61,103.74,103.58,103.73,17579.0,98.6457,98.7694,98.6171,98.7599,17579.0
2016-12-19 12:50:00,103.74,103.87,103.73,103.84,58378.0,98.7694,98.8932,98.7599,98.8647,58378.0
2016-12-19 13:00:00,103.85,103.86,103.73,103.79,15465.0,98.8742,98.8837,98.7599,98.8171,15465.0
2016-12-19 13:10:00,103.8,103.8,103.69,103.71,12660.0,98.8266,98.8266,98.7218,98.7409,12660.0
2016-12-19 13:20:00,103.72,103.81,103.69,103.78,25924.0,98.7504,98.8361,98.7218,98.8075,25924.0
2016-12-19 13:30:00,103.78,103.79,103.62,103.69,52821.0,98.8075,98.8171,98.6552,98.7218,52821.0
2016-12-19 13:40:00,103.68,103.79,103.63,103.76,24957.0,98.7123,98.8171,98.6647,98.7885,24957.0
2016-12-19 13:50:00,103.76,103.86,103.75,103.85,27470.0,98.7885,98.8837,98.779,98.8742,27470.0
2016-12-19 14:00:00,103.86,103.87,103.78,103.83,20609.0,98.8837,98.8932,98.8075,98.8551,20609.0
2016-12-19 14:10:00,103.83,103.83,103.71,103.73,28055.0,98.8551,98.8551,98.7409,98.7599,28055.0
2016-12-19 14:20:00,103.74,103.77,103.7,103.7,36627.0,98.7694,98.798,98.7314,98.7314,36627.0
2016-12-19 14:30:00,103.7,103.71,103.62,103.62,33493.0,98.7314,98.7409,98.6552,98.6552,33493.0
2016-12-19 14:40:00,103.64,103.74,103.63,103.7,32675.0,98.6742,98.7694,98.6647,98.7314,32675.0
2016-12-19 14:50:00,103.7,103.77,103.67,103.69,31035.0,98.7314,98.798,98.7028,98.7218,31035.0
2016-12-19 15:00:00,103.68,103.75,103.66,103.68,42522.0,98.7123,98.779,98.6933,98.7123,42522.0
2016-12-19 15:10:00,103.68,103.73,103.65,103.65,42492.0,98.7123,98.7599,98.6838,98.6838,42492.0
2016-12-19 15:20:00,103.65,103.71,103.59,103.7,41724.0,98.6838,98.7409,98.6266,98.7314,41724.0
2016-12-19 15:30:00,103.7,103.71,103.62,103.64,78827.0,98.7314,98.7409,98.6552,98.6742,78827.0
2016-12-19 15:40:00,103.63,103.67,103.53,103.54,88557.0,98.6647,98.7028,98.5695,98.579,88557.0
2016-12-19 15:50:00,103.54,103.65,103.45,103.47,403584.0,98.579,98.6838,98.4933,98.5124,403584.0
2016-12-20 09:30:00,104.05,104.25,103.2,103.47,218425.0,99.0646,99.255,98.2553,98.5124,218425.0
2016-12-20 09:40:00,103.46,103.58,103.31,103.43,114963.0,98.5029,98.6171,98.3601,98.4743,114963.0
2016-12-20 09:50:00,103.45,103.47,103.14,103.21,95230.0,98.4933,98.5124,98.1982,98.2648,95230.0
2016-12-20 10:00:00,103.21,103.53,103.21,103.43,48374.0,98.2648,98.5695,98.2648,98.4743,48374.0
2016-12-20 10:10:00,103.43,103.46,103.33,103.39,32680.0,98.4743,98.5029,98.3791,98.4362,32680.0
2016-12-20 10:20:00,103.39,103.48,103.33,103.44,38277.0,98.4362,98.5219,98.3791,98.4838,38277.0
2016-12-20 10:30:00,103.44,103.57,103.39,103.56,33913.0,98.4838,98.6076,98.4362,98.5981,33913.0
2016-12-20 10:40:00,103.55,103.78,103.51,103.78,32372.0,98.5886,98.8075,98.5505,98.8075,32372.0
2016-12-20 10:50:00,103.78,104.05,103.74,104.04,69212.0,98.8075,99.0646,98.7694,99.0551,69212.0
2016-12-20 11:00:00,104.03,104.04,103.87,103.93,53454.0,99.0456,99.0551,98.8932,98.9503,53454.0
2016-12-20 11:10:00,103.94,104.1,103.94,103.98,62223.0,98.9599,99.1122,98.9599,98.9979,62223.0
2016-12-20 11:20:00,103.98,104.02,103.94,103.95,46881.0,98.9979,99.036,98.9599,98.9694,46881.0
2016-12-20 11:30:00,103.95,103.99,103.79,103.87,52455.0,98.9694,99.0075,98.8171,98.8932,52455.0
2016-12-20 11:40:00,103.88,104.08,103.87,104.07,21772.0,98.9027,99.0932,98.8932,99.0836,21772.0
2016-12-20 11:50:00,104.07,104.08,103.9,104.05,24343.0,99.0836,99.0932,98.9218,99.0646,24343.0
2016-12-20 12:00:00,104.06,104.06,103.92,104.0,44642.0,99.0741,99.0741,98.9408,99.017,44642.0
2016-12-20 12:10:00,104.02,104.19,104.0,104.13,26782.0,99.036,99.1979,99.017,99.1408,26782.0
2016-12-20 12:20:00,104.14,104.18,104.1,104.15,16219.0,99.1503,99.1884,99.1122,99.1598,16219.0
2016-12-20 12:30:00,104.15,104.22,104.14,104.19,16405.0,99.1598,99.2264,99.1503,99.1979,16405.0
2016-12-20 12:40:00,104.19,104.25,104.14,104.24,22932.0,99.1979,99.255,99.1503,99.2455,22932.0
2016-12-20 12:50:00,104.24,104.35,104.21,104.34,38793.0,99.2455,99.3502,99.2169,99.3407,38793.0
2016-12-20 13:00:00,104.34,104.38,104.31,104.38,31008.0,99.3407,99.3788,99.3121,99.3788,31008.0
2016-12-20 13:10:00,104.39,104.39,104.31,104.32,25940.0,99.3883,99.3883,99.3121,99.3217,25940.0
2016-12-20 13:20:00,104.32,104.39,104.27,104.39,36598.0,99.3217,99.3883,99.2741,99.3883,36598.0
2016-12-20 13:30:00,104.4,104.44,104.31,104.37,26399.0,99.3978,99.4359,99.3121,99.3693,26399.0
2016-12-20 13:40:00,104.38,104.38,104.31,104.37,14214.0,99.3788,99.3788,99.3121,99.3693,14214.0
2016-12-20 13:50:00,104.37,104.49,104.35,104.42,34382.0,99.3693,99.4835,99.3502,99.4169,34382.0
2016-12-20 14:00:00,104.44,104.49,104.39,104.44,29754.0,99.4359,99.4835,99.3883,99.4359,29754.0
2016-12-20 14:10:00,104.44,104.46,104.4,104.44,27268.0,99.4359,99.455,99.3978,99.4359,27268.0
2016-12-20 14:20:00,104.44,104.44,104.34,104.42,28623.0,99.4359,99.4359,99.3407,99.4169,28623.0
2016-12-20 14:30:00,104.42,104.42,104.22,104.35,29213.0,99.4169,99.4169,99.2264,99.3502,29213.0
2016-12-20 14:40:00,104.35,104.42,104.32,104.33,26908.0,99.3502,99.4169,99.3217,99.3312,26908.0
2016-12-20 14:50:00,104.34,104.47,104.34,104.41,38043.0,99.3407,99.4645,99.3407,99.4073,38043.0
2016-12-20 15:00:00,104.42,104.45,104.35,104.39,28909.0,99.4169,99.4454,99.3502,99.3883,28909.0
2016-12-20 15:10:00,104.4,104.52,104.37,104.49,39010.0,99.3978,99.5121,99.3693,99.4835,39010.0
2016-12-20 15:20:00,104.49,104.54,104.4,104.53,35321.0,99.4835,99.5311,99.3978,99.5216,35321.0
2016-12-20 15:30:00,104.53,104.56,104.41,104.46,52931.0,99.5216,99.5502,99.4073,99.455,52931.0
2016-12-20 15:40:00,104.46,104.46,104.36,104.38,54560.0,99.455,99.455,99.3597,99.3788,54560.0
2016-12-20 15:50:00,104.39,104.53,104.36,104.53,119085.0,99.3883,99.5216,99.3597,99.5216,119085.0
2016-12-21 09:30:00,104.48,104.97,104.0,104.01,108810.0,99.474,99.9405,99.017,99.0265,108810.0
2016-12-21 09:40:00,104.05,104.15,103.94,103.99,56204.0,99.0646,99.1598,98.9599,99.0075,56204.0
2016-12-21 09:50:00,104.03,104.34,103.9,104.29,51537.0,99.0456,99.3407,98.9218,99.2931,51537.0
2016-12-21 10:00:00,104.3,104.48,104.2,104.4,63901.0,99.3026,99.474,99.2074,99.3978,63901.0
2016-12-21 10:10:00,104.4,104.47,104.29,104.42,56888.0,99.3978,99.4645,99.2931,99.4169,56888.0
2016-12-21 10:20:00,104.43,104.51,104.38,104.39,32402.0,99.4264,99.5026,99.3788,99.3883,32402.0
2016-12-21 10:30:00,104.4,104.58,104.36,104.55,37881.0,99.3978,99.5692,99.3597,99.5406,37881.0
2016-12-21 10:40:00,104.55,104.61,104.35,104.42,49710.0,99.5406,99.5978,99.3502,99.4169,49710.0
2016-12-21 10:50:00,104.42,104.42,104.25,104.34,68433.0,99.4169,99.4169,99.255,99.3407,68433.0
2016-12-21 11:00:00,104.34,104.37,104.24,104.25,54427.0,99.3407,99.3693,99.2455,99.255,54427.0
2016-12-21 11:10:00,104.25,104.29,104.03,104.06,51212.0,99.255,99.2931,99.0456,99.0741,51212.0
2016-12-21 11:20:00,104.07,104.08,103.96,104.03,32229.0,99.0836,99.0932,98.9789,99.0456,32229.0
2016-12-21 11:30:00,104.04,104.24,104.02,104.21,33484.0,99.0551,99.2455,99.036,99.2169,33484.0
2016-12-21 11:40:00,104.21,104.3,104.18,104.23,25927.0,99.2169,99.3026,99.1884,99.236,25927.0
2016-12-21 11:50:00,104.24,104.28,104.21,104.25,29276.0,99.2455,99.2836,99.2169,99.255,29276.0
2016-12-21 12:00:00,104.25,104.33,104.21,104.3,32991.0,99.255,99.3312,99.2169,99.3026,32991.0
2016-12-21 12:10:00,104.3,104.33,104.26,104.29,28096.0,99.3026,99.3312,99.2645,99.2931,28096.0
2016-12-21 12:20:00,104.29,104.31,104.2,104.24,22866.0,99.2931,99.3121,99.2074,99.2455,22866.0
2016-12-21 12:30:00,104.25,104.28,104.24,104.27,22118.0,99.255,99.2836,99.2455,99.2741,22118.0
2016-12-21 12:40:00,104.28,104.35,104.26,104.3,16606.0,99.2836,99.3502,99.2645,99.3026,16606.0
2016-12-21 12:50:00,104.31,104.38,104.28,104.3,16315.0,99.3121,99.3788,99.2836,99.3026,16315.0
2016-12-21 13:00:00,104.3,104.36,104.28,104.28,13684.0,99.3026,99.3597,99.2836,99.2836,13684.0
2016-12-21 13:10:00,104.3,104.33,104.28,104.31,15044.0,99.3026,99.3312,99.2836,99.3121,15044.0
2016-12-21 13:20:00,104.32,104.4,104.29,104.32,20491.0,99.3217,99.3978,99.2931,99.3217,20491.0
2016-12-21 13:30:00,104.32,104.35,104.23,104.25,22938.0,99.3217,99.3502,99.236,99.255,22938.0
2016-12-21 13:40:00,104.25,104.29,104.19,104.29,35690.0,99.255,99.2931,99.1979,99.2931,35690.0
2016-12-21 13:50:00,104.28,104.3,104.16,104.19,27292.0,99.2836,99.3026,99.1693,99.1979,27292.0
2016-12-21 14:00:00,104.19,104.36,104.19,104.34,26083.0,99.1979,99.3597,99.1979,99.3407,26083.0
2016-12-21 14:10:00,104.33,104.41,104.31,104.35,18412.0,99.3312,99.4073,99.3121,99.3502,18412.0
2016-12-21 14:20:00,104.36,104.36,104.25,104.25,18667.0,99.3597,99.3597,99.255,99.255,18667.0
2016-12-21 14:30:00,104.28,104.3,104.23,104.26,16661.0,99.2836,99.3026,99.236,99.2645,16661.0
2016-12-21 14:40:00,104.29,104.3,104.19,104.23,31876.0,99.2931,99.3026,99.1979,99.236,31876.0
2016-12-21 14:50:00,104.23,104.34,104.23,104.32,37621.0,99.236,99.3407,99.236,99.3217,37621.0
2016-12-21 15:00:00,104.32,104.33,104.24,104.24,30955.0,99.3217,99.3312,99.2455,99.2455,30955.0
2016-12-21 15:10:00,104.24,104.32,104.23,104.26,26852.0,99.2455,99.3217,99.236,99.2645,26852.0
2016-12-21 15:20:00,104.27,104.29,104.2,104.22,48899.0,99.2741,99.2931,99.2074,99.2264,48899.0
2016-12-21 15:30:00,104.22,104.29,104.15,104.25,65981.0,99.2264,99.2931,99.1598,99.255,65981.0
2016-12-21 15:40:00,104.24,104.28,104.21,104.28,76132.0,99.2455,99.2836,99.2169,99.2836,76132.0
2016-12-21 15:50:00,104.27,104.27,104.15,104.17,108612.0,99.2741,99.2741,99.1598,99.1788,108612.0
2016-12-22 09:30:00,104.43,104.43,103.16,103.98,154168.0,99.4264,99.4264,98.2172,98.9979,154168.0
2016-12-22 09:40:00,104.0,104.01,103.7,103.87,53547.0,99.017,99.0265,98.7314,98.8932,53547.0
2016-12-22 09:50:00,103.82,103.87,103.7,103.76,64078.0,98.8456,98.8932,98.7314,98.7885,64078.0
2016-12-22 10:00:00,103.8,103.9,103.67,103.69,60776.0,98.8266,98.9218,98.7028,98.7218,60776.0
2016-12-22 10:10:00,103.65,103.9,103.61,103.77,44807.0,98.6838,98.9218,98.6457,98.798,44807.0
2016-12-22 10:20:00,103.74,103.92,103.67,103.84,56705.0,98.7694,98.9408,98.7028,98.8647,56705.0
2016-12-22 10:30:00,103.84,104.01,103.82,103.87,35262.0,98.8647,99.0265,98.8456,98.8932,35262.0
2016-12-22 10:40:00,103.92,103.96,103.83,103.93,32693.0,98.9408,98.9789,98.8551,98.9503,32693.0
2016-12-22 10:50:00,103.93,104.1,103.88,104.05,29812.0,98.9503,99.1122,98.9027,99.0646,29812.0
2016-12-22 11:00:00,104.05,104.08,103.86,103.89,37517.0,99.0646,99.0932,98.8837,98.9123,37517.0
2016-12-22 11:10:00,103.88,104.06,103.88,103.98,25267.0,98.9027,99.0741,98.9027,98.9979,25267.0
2016-12-22 11:20:00,104.0,104.12,103.89,103.92,55046.0,99.017,99.1312,98.9123,98.9408,55046.0
2016-12-22 11:30:00,103.92,104.01,103.91,103.93,17981.0,98.9408,99.0265,98.9313,98.9503,17981.0
2016-12-22 11:40:00,103.93,103.95,103.82,103.86,42993.0,98.9503,98.9694,98.8456,98.8837,42993.0
2016-12-22 11:50:00,103.84,103.93,103.73,103.85,22556.0,98.8647,98.9503,98.7599,98.8742,22556.0
2016-12-22 12:00:00,103.84,103.95,103.77,103.84,41227.0,98.8647,98.9694,98.798,98.8647,41227.0
2016-12-22 12:10:00,103.85,104.01,103.85,103.99,18904.0,98.8742,99.0265,98.8742,99.0075,18904.0
2016-12-22 12:20:00,104.0,104.07,103.91,104.02,31115.0,99.017,99.0836,98.9313,99.036,31115.0
2016-12-22 12:30:00,104.02,104.12,104.02,104.1,36219.0,99.036,99.1312,99.036,99.1122,36219.0
2016-12-22 12:40:00,104.11,104.22,104.05,104.22,24754.0,99.1217,99.2264,99.0646,99.2264,24754.0
2016-12-22 12:50:00,104.23,104.26,104.17,104.25,44691.0,99.236,99.2645,99.1788,99.255,44691.0
2016-12-22 13:00:00,104.25,104.3,104.2,104.29,24948.0,99.255,99.3026,99.2074,99.2931,24948.0
2016-12-22 13:10:00,104.28,104.33,104.25,104.3,29019.0,99.2836,99.3312,99.255,99.3026,29019.0
2016-12-22 13:20:00,104.31,104.36,104.24,104.28,49544.0,99.3121,99.3597,99.2455,99.2836,49544.0
2016-12-22 13:30:00,104.29,104.38,104.2,104.33,73979.0,99.2931,99.3788,99.2074,99.3312,73979.0
2016-12-22 13:40:00,104.33,104.5,104.29,104.46,48363.0,99.3312,99.493,99.2931,99.455,48363.0
2016-12-22 13:50:00,104.48,104.57,104.41,104.47,57668.0,99.474,99.5597,99.4073,99.4645,57668.0
2016-12-22 14:00:00,104.48,104.6,104.47,104.57,61318.0,99.474,99.5882,99.4645,99.5597,61318.0
2016-12-22 14:10:00,104.54,104.69,104.5,104.67,44865.0,99.5311,99.6739,99.493,99.6549,44865.0
2016-12-22 14:20:00,104.69,104.75,104.62,104.71,72358.0,99.6739,99.7311,99.6073,99.693,72358.0
2016-12-22 14:30:00,104.71,104.76,104.56,104.56,107703.0,99.693,99.7406,99.5502,99.5502,107703.0
2016-12-22 14:40:00,104.56,104.57,104.46,104.5,35553.0,99.5502,99.5597,99.455,99.493,35553.0
2016-12-22 14:50:00,104.5,104.51,104.43,104.46,21783.0,99.493,99.5026,99.4264,99.455,21783.0
2016-12-22 15:00:00,104.46,104.52,104.39,104.4,29179.0,99.455,99.5121,99.3883,99.3978,29179.0
2016-12-22 15:10:00,104.4,104.42,104.25,104.33,35429.0,99.3978,99.4169,99.255,99.3312,35429.0
2016-12-22 15:20:00,104.33,104.37,104.27,104.34,30990.0,99.3312,99.3693,99.2741,99.3407,30990.0
2016-12-22 15:30:00,104.33,104.34,104.24,104.3,62355.0,99.3312,99.3407,99.2455,99.3026,62355.0
2016-12-22 15:40:00,104.29,104.36,104.25,104.28,59656.0,99.2931,99.3597,99.255,99.2836,59656.0
2016-12-22 15:50:00,104.28,104.36,104.19,104.32,152070.0,99.2836,99.3597,99.1979,99.3217,152070.0
2016-12-23 09:30:00,104.3,104.68,104.01,104.38,83296.0,99.3026,99.6644,99.0265,99.3788,83296.0
2016-12-23 09:40:00,104.39,104.77,104.31,104.74,51212.0,99.3883,99.7501,99.3121,99.7215,51212.0
2016-12-23 09:50:00,104.74,104.99,104.71,104.97,39245.0,99.7215,99.9596,99.693,99.9405,39245.0
2016-12-23 10:00:00,104.97,105.06,104.84,104.85,47441.0,99.9405,100.0262,99.8167,99.8263,47441.0
2016-12-23 10:10:00,104.86,105.08,104.74,105.07,82514.0,99.8358,100.0452,99.7215,100.0357,82514.0
2016-12-23 10:20:00,105.08,105.16,104.9,104.9,38260.0,100.0452,100.1214,99.8739,99.8739,38260.0
2016-12-23 10:30:00,104.92,104.99,104.8,104.8,31080.0,99.8929,99.9596,99.7787,99.7787,31080.0
2016-12-23 10:40:00,104.83,104.89,104.69,104.76,42409.0,99.8072,99.8643,99.6739,99.7406,42409.0
2016-12-23 10:50:00,104.77,104.77,104.57,104.63,36210.0,99.7501,99.7501,99.5597,99.6168,36210.0
2016-12-23 11:00:00,104.62,104.7,104.56,104.67,23896.0,99.6073,99.6835,99.5502,99.6549,23896.0
2016-12-23 11:10:00,104.67,104.7,104.57,104.63,26085.0,99.6549,99.6835,99.5597,99.6168,26085.0
2016-12-23 11:20:00,104.63,104.66,104.5,104.56,24208.0,99.6168,99.6454,99.493,99.5502,24208.0
2016-12-23 11:30:00,104.56,104.58,104.44,104.52,43499.0,99.5502,99.5692,99.4359,99.5121,43499.0
2016-12-23 11:40:00,104.5,104.58,104.46,104.53,31973.0,99.493,99.5692,99.455,99.5216,31973.0
2016-12-23 11:50:00,104.5,104.7,104.5,104.64,42799.0,99.493,99.6835,99.493,99.6263,42799.0
2016-12-23 12:00:00,104.64,104.74,104.59,104.68,29855.0,99.6263,99.7215,99.5787,99.6644,29855.0
2016-12-23 12:10:00,104.67,104.77,104.64,104.75,14759.0,99.6549,99.7501,99.6263,99.7311,14759.0
2016-12-23 12:20:00,104.77,104.81,104.73,104.8,17544.0,99.7501,99.7882,99.712,99.7787,17544.0
2016-12-23 12:30:00,104.8,104.82,104.73,104.75,12326.0,99.7787,99.7977,99.712,99.7311,12326.0
2016-12-23 12:40:00,104.75,104.77,104.73,104.76,16490.0,99.7311,99.7501,99.712,99.7406,16490.0
2016-12-23 12:50:00,104.77,104.8,104.75,104.79,16163.0,99.7501,99.7787,99.7311,99.7691,16163.0
2016-12-23 13:00:00,104.8,104.89,104.79,104.89,26412.0,99.7787,99.8643,99.7691,99.8643,26412.0
2016-12-23 13:10:00,104.89,104.91,104.86,104.86,16530.0,99.8643,99.8834,99.8358,99.8358,16530.0
2016-12-23 13:20:00,104.87,104.89,104.81,104.84,10504.0,99.8453,99.8643,99.7882,99.8167,10504.0
2016-12-23 13:30:00,104.83,104.85,104.81,104.83,14642.0,99.8072,99.8263,99.7882,99.8072,14642.0
2016-12-23 13:40:00,104.83,104.83,104.7,104.78,19473.0,99.8072,99.8072,99.6835,99.7596,19473.0
2016-12-23 13:50:00,104.79,104.8,104.72,104.73,18591.0,99.7691,99.7787,99.7025,99.712,18591.0
2016-12-23 14:00:00,104.73,104.82,104.7,104.8,21241.0,99.712,99.7977,99.6835,99.7787,21241.0
2016-12-23 14:10:00,104.81,104.82,104.74,104.74,21185.0,99.7882,99.7977,99.7215,99.7215,21185.0
2016-12-23 14:20:00,104.74,104.75,104.68,104.71,21824.0,99.7215,99.7311,99.6644,99.693,21824.0
2016-12-23 14:30:00,104.72,104.73,104.64,104.65,31172.0,99.7025,99.712,99.6263,99.6358,31172.0
2016-12-23 14:40:00,104.66,104.66,104.54,104.55,20031.0,99.6454,99.6454,99.5311,99.5406,20031.0
2016-12-23 14:50:00,104.55,104.65,104.55,104.64,22745.0,99.5406,99.6358,99.5406,99.6263,22745.0
2016-12-23 15:00:00,104.65,104.66,104.58,104.63,23809.0,99.6358,99.6454,99.5692,99.6168,23809.0
2016-12-23 15:10:00,104.64,104.75,104.64,104.72,23954.0,99.6263,99.7311,99.6263,99.7025,23954.0
2016-12-23 15:20:00,104.71,104.78,104.68,104.68,20829.0,99.693,99.7596,99.6644,99.6644,20829.0
2016-12-23 15:30:00,104.68,104.71,104.65,104.69,32887.0,99.6644,99.693,99.6358,99.6739,32887.0
2016-12-23 15:40:00,104.67,104.72,104.63,104.64,47739.0,99.6549,99.7025,99.6168,99.6263,47739.0
2016-12-23 15:50:00,104.64,104.78,104.64,104.71,94827.0,99.6263,99.7596,99.6263,99.693,94827.0
2016-12-27 09:30:00,104.93,105.27,104.69,105.1,60463.0,99.9024,100.2261,99.6739,100.0643,60463.0
2016-12-27 09:40:00,105.14,105.6,105.14,105.56,62262.0,100.1024,100.5403,100.1024,100.5022,62262.0
2016-12-27 09:50:00,105.57,105.64,105.21,105.26,37497.0,100.5118,100.5784,100.169,100.2166,37497.0
2016-12-27 10:00:00,105.25,105.4,105.25,105.34,38420.0,100.2071,100.3499,100.2071,100.2928,38420.0
2016-12-27 10:10:00,105.34,105.48,105.34,105.36,23979.0,100.2928,100.4261,100.2928,100.3118,23979.0
2016-12-27 10:20:00,105.39,105.39,105.18,105.29,31911.0,100.3404,100.3404,100.1405,100.2452,31911.0
2016-12-27 10:30:00,105.3,105.31,105.18,105.22,39896.0,100.2547,100.2642,100.1405,100.1785,39896.0
2016-12-27 10:40:00,105.23,105.25,105.0,105.02,48463.0,100.1881,100.2071,99.9691,99.9881,48463.0
2016-12-27 10:50:00,105.02,105.21,105.02,105.19,16615.0,99.9881,100.169,99.9881,100.15,16615.0
2016-12-27 11:00:00,105.2,105.23,105.06,105.09,24786.0,100.1595,100.1881,100.0262,100.0548,24786.0
2016-12-27 11:10:00,105.11,105.13,105.05,105.13,28690.0,100.0738,100.0928,100.0167,100.0928,28690.0
2016-12-27 11:20:00,105.13,105.2,105.1,105.19,18680.0,100.0928,100.1595,100.0643,100.15,18680.0
2016-12-27 11:30:00,105.19,105.29,105.16,105.22,23037.0,100.15,100.2452,100.1214,100.1785,23037.0
2016-12-27 11:40:00,105.22,105.27,105.1,105.13,39565.0,100.1785,100.2261,100.0643,100.0928,39565.0
2016-12-27 11:50:00,105.16,105.17,105.1,105.15,21375.0,100.1214,100.1309,100.0643,100.1119,21375.0
2016-12-27 12:00:00,105.15,105.17,105.04,105.09,19135.0,100.1119,100.1309,100.0072,100.0548,19135.0
2016-12-27 12:10:00,105.09,105.19,105.09,105.17,17289.0,100.0548,100.15,100.0548,100.1309,17289.0
2016-12-27 12:20:00,105.16,105.21,105.13,105.16,23005.0,100.1214,100.169,100.0928,100.1214,23005.0
2016-12-27 12:30:00,105.17,105.19,105.13,105.14,11856.0,100.1309,100.15,100.0928,100.1024,11856.0
2016-12-27 12:40:00,105.15,105.22,105.14,105.22,15886.0,100.1119,100.1785,100.1024,100.1785,15886.0
2016-12-27 12:50:00,105.21,105.21,105.16,105.17,14176.0,100.169,100.169,100.1214,100.1309,14176.0
2016-12-27 13:00:00,105.18,105.18,105.1,105.12,19752.0,100.1405,100.1405,100.0643,100.0833,19752.0
2016-12-27 13:10:00,105.12,105.15,105.08,105.11,17480.0,100.0833,100.1119,100.0452,100.0738,17480.0
2016-12-27 13:20:00,105.1,105.1,105.06,105.09,15239.0,100.0643,100.0643,100.0262,100.0548,15239.0
2016-12-27 13:30:00,105.1,105.16,105.07,105.14,16429.0,100.0643,100.1214,100.0357,100.1024,16429.0
2016-12-27 13:40:00,105.14,105.15,105.07,105.13,22683.0,100.1024,100.1119,100.0357,100.0928,22683.0
2016-12-27 13:50:00,105.14,105.15,105.0,105.01,23943.0,100.1024,100.1119,99.9691,99.9786,23943.0
2016-12-27 14:00:00,105.01,105.01,104.84,104.88,31975.0,99.9786,99.9786,99.8167,99.8548,31975.0
2016-12-27 14:10:00,104.89,105.02,104.86,105.02,25085.0,99.8643,99.9881,99.8358,99.9881,25085.0
2016-12-27 14:20:00,105.02,105.04,104.95,104.95,20255.0,99.9881,100.0072,99.9215,99.9215,20255.0
2016-12-27 14:30:00,104.94,104.94,104.85,104.88,26112.0,99.912,99.912,99.8263,99.8548,26112.0
2016-12-27 14:40:00,104.88,104.89,104.78,104.81,29844.0,99.8548,99.8643,99.7596,99.7882,29844.0
2016-12-27 14:50:00,104.81,104.83,104.76,104.82,29212.0,99.7882,99.8072,99.7406,99.7977,29212.0
2016-12-27 15:00:00,104.82,104.85,104.78,104.83,35206.0,99.7977,99.8263,99.7596,99.8072,35206.0
2016-12-27 15:10:00,104.84,104.94,104.83,104.94,19951.0,99.8167,99.912,99.8072,99.912,19951.0
2016-12-27 15:20:00,104.95,105.0,104.91,104.97,32031.0,99.9215,99.9691,99.8834,99.9405,32031.0
2016-12-27 15:30:00,104.97,105.01,104.94,104.94,44417.0,99.9405,99.9786,99.912,99.912,44417.0
2016-12-27 15:40:00,104.94,105.02,104.88,104.89,51495.0,99.912,99.9881,99.8548,99.8643,51495.0
2016-12-27 15:50:00,104.89,104.99,104.83,104.88,230045.0,99.8643,99.9596,99.8072,99.8548,230045.0
2016-12-28 09:30:00,104.7,104.78,104.25,104.27,121125.0,99.6835,99.7596,99.255,99.2741,121125.0
2016-12-28 09:40:00,104.29,104.3,104.0,104.15,58591.0,99.2931,99.3026,99.017,99.1598,58591.0
2016-12-28 09:50:00,104.17,104.2,103.88,103.96,55902.0,99.1788,99.2074,98.9027,98.9789,55902.0
2016-12-28 10:00:00,103.96,104.13,103.82,104.0,41316.0,98.9789,99.1408,98.8456,99.017,41316.0
2016-12-28 10:10:00,104.0,104.0,103.84,103.85,32443.0,99.017,99.017,98.8647,98.8742,32443.0
2016-12-28 10:20:00,103.86,103.97,103.82,103.84,32044.0,98.8837,98.9884,98.8456,98.8647,32044.0
2016-12-28 10:30:00,103.84,104.06,103.82,104.03,42172.0,98.8647,99.0741,98.8456,99.0456,42172.0
2016-12-28 10:40:00,104.04,104.05,103.96,104.03,29580.0,99.0551,99.0646,98.9789,99.0456,29580.0
2016-12-28 10:50:00,104.03,104.1,103.99,104.02,38856.0,99.0456,99.1122,99.0075,99.036,38856.0
2016-12-28 11:00:00,104.02,104.05,103.89,104.04,63682.0,99.036,99.0646,98.9123,99.0551,63682.0
2016-12-28 11:10:00,104.04,104.05,104.0,104.02,28505.0,99.0551,99.0646,99.017,99.036,28505.0
2016-12-28 11:20:00,104.01,104.15,104.0,104.13,45972.0,99.0265,99.1598,99.017,99.1408,45972.0
2016-12-28 11:30:00,104.13,104.14,103.93,104.02,102225.0,99.1408,99.1503,98.9503,99.036,102225.0
2016-12-28 11:40:00,104.01,104.13,103.99,104.01,60293.0,99.0265,99.1408,99.0075,99.0265,60293.0
2016-12-28 11:50:00,104.01,104.16,104.01,104.03,35913.0,99.0265,99.1693,99.0265,99.0456,35913.0
2016-12-28 12:00:00,104.01,104.01,103.8,103.8,54106.0,99.0265,99.0265,98.8266,98.8266,54106.0
2016-12-28 12:10:00,103.8,103.89,103.75,103.88,40343.0,98.8266,98.9123,98.779,98.9027,40343.0
2016-12-28 12:20:00,103.87,104.0,103.82,103.95,46138.0,98.8932,99.017,98.8456,98.9694,46138.0
2016-12-28 12:30:00,103.96,103.96,103.76,103.78,64846.0,98.9789,98.9789,98.7885,98.8075,64846.0
2016-12-28 12:40:00,103.78,103.81,103.61,103.79,58639.0,98.8075,98.8361,98.6457,98.8171,58639.0
2016-12-28 12:50:00,103.78,103.87,103.7,103.78,49624.0,98.8075,98.8932,98.7314,98.8075,49624.0
2016-12-28 13:00:00,103.78,103.82,103.72,103.76,39996.0,98.8075,98.8456,98.7504,98.7885,39996.0
2016-12-28 13:10:00,103.77,103.82,103.75,103.8,27103.0,98.798,98.8456,98.779,98.8266,27103.0
2016-12-28 13:20:00,103.8,103.86,103.76,103.81,26950.0,98.8266,98.8837,98.7885,98.8361,26950.0
2016-12-28 13:30:00,103.81,103.92,103.81,103.9,32550.0,98.8361,98.9408,98.8361,98.9218,32550.0
2016-12-28 13:40:00,103.91,103.91,103.8,103.83,21650.0,98.9313,98.9313,98.8266,98.8551,21650.0
2016-12-28 13:50:00,103.84,103.9,103.81,103.82,28575.0,98.8647,98.9218,98.8361,98.8456,28575.0
2016-12-28 14:00:00,103.83,103.91,103.81,103.87,40596.0,98.8551,98.9313,98.8361,98.8932,40596.0
2016-12-28 14:10:00,103.87,103.88,103.6,103.63,43675.0,98.8932,98.9027,98.6362,98.6647,43675.0
2016-12-28 14:20:00,103.64,103.72,103.56,103.7,43483.0,98.6742,98.7504,98.5981,98.7314,43483.0
2016-12-28 14:30:00,103.71,103.75,103.68,103.68,27319.0,98.7409,98.779,98.7123,98.7123,27319.0
2016-12-28 14:40:00,103.68,103.7,103.59,103.59,38000.0,98.7123,98.7314,98.6266,98.6266,38000.0
2016-12-28 14:50:00,103.59,103.68,103.54,103.67,38682.0,98.6266,98.7123,98.579,98.7028,38682.0
2016-12-28 15:00:00,103.68,103.8,103.67,103.71,46963.0,98.7123,98.8266,98.7028,98.7409,46963.0
2016-12-28 15:10:00,103.71,103.73,103.66,103.68,100539.0,98.7409,98.7599,98.6933,98.7123,100539.0
2016-12-28 15:20:00,103.68,103.86,103.68,103.82,48369.0,98.7123,98.8837,98.7123,98.8456,48369.0
2016-12-28 15:30:00,103.83,103.84,103.77,103.78,63992.0,98.8551,98.8647,98.798,98.8075,63992.0
2016-12-28 15:40:00,103.79,103.79,103.65,103.73,92951.0,98.8171,98.8171,98.6838,98.7599,92951.0
2016-12-28 15:50:00,103.73,103.82,103.64,103.68,164392.0,98.7599,98.8456,98.6742,98.7123,164392.0
2016-12-29 09:30:00,103.81,104.24,103.69,104.24,95089.0,98.8361,99.2455,98.7218,99.2455,95089.0
2016-12-29 09:40:00,104.24,104.37,104.14,104.17,52932.0,99.2455,99.3693,99.1503,99.1788,52932.0
2016-12-29 09:50:00,104.17,104.28,104.05,104.07,38293.0,99.1788,99.2836,99.0646,99.0836,38293.0
2016-12-29 10:00:00,104.09,104.12,104.01,104.06,54399.0,99.1027,99.1312,99.0265,99.0741,54399.0
2016-12-29 10:10:00,104.05,104.07,103.83,103.84,49114.0,99.0646,99.0836,98.8551,98.8647,49114.0
2016-12-29 10:20:00,103.86,103.87,103.72,103.77,53742.0,98.8837,98.8932,98.7504,98.798,53742.0
2016-12-29 10:30:00,103.78,103.79,103.59,103.62,80793.0,98.8075,98.8171,98.6266,98.6552,80793.0
2016-12-29 10:40:00,103.63,103.76,103.55,103.6,142386.0,98.6647,98.7885,98.5886,98.6362,142386.0
2016-12-29 10:50:00,103.59,103.64,103.53,103.61,60971.0,98.6266,98.6742,98.5695,98.6457,60971.0
2016-12-29 11:00:00,103.62,103.66,103.44,103.56,282510.0,98.6552,98.6933,98.4838,98.5981,282510.0
2016-12-29 11:10:00,103.57,103.65,103.44,103.58,48242.0,98.6076,98.6838,98.4838,98.6171,48242.0
2016-12-29 11:20:00,103.6,103.74,103.58,103.6,70110.0,98.6362,98.7694,98.6171,98.6362,70110.0
2016-12-29 11:30:00,103.62,103.66,103.59,103.61,47666.0,98.6552,98.6933,98.6266,98.6457,47666.0
2016-12-29 11:40:00,103.62,103.67,103.57,103.64,72641.0,98.6552,98.7028,98.6076,98.6742,72641.0
2016-12-29 11:50:00,103.65,103.67,103.52,103.55,31541.0,98.6838,98.7028,98.56,98.5886,31541.0
2016-12-29 12:00:00,103.56,103.6,103.45,103.5,28103.0,98.5981,98.6362,98.4933,98.5409,28103.0
2016-12-29 12:10:00,103.5,103.63,103.45,103.59,45114.0,98.5409,98.6647,98.4933,98.6266,45114.0
2016-12-29 12:20:00,103.6,103.69,103.59,103.68,71197.0,98.6362,98.7218,98.6266,98.7123,71197.0
2016-12-29 12:30:00,103.68,103.74,103.65,103.71,40350.0,98.7123,98.7694,98.6838,98.7409,40350.0
2016-12-29 12:40:00,103.7,103.8,103.67,103.79,46778.0,98.7314,98.8266,98.7028,98.8171,46778.0
2016-12-29 12:50:00,103.78,103.83,103.74,103.75,28979.0,98.8075,98.8551,98.7694,98.779,28979.0
2016-12-29 13:00:00,103.76,103.82,103.73,103.74,42940.0,98.7885,98.8456,98.7599,98.7694,42940.0
2016-12-29 13:10:00,103.73,103.81,103.71,103.79,22473.0,98.7599,98.8361,98.7409,98.8171,22473.0
2016-12-29 13:20:00,103.81,103.85,103.76,103.83,19507.0,98.8361,98.8742,98.7885,98.8551,19507.0
2016-12-29 13:30:00,103.84,103.84,103.7,103.71,48490.0,98.8647,98.8647,98.7314,98.7409,48490.0
2016-12-29 13:40:00,103.71,103.73,103.63,103.7,85285.0,98.7409,98.7599,98.6647,98.7314,85285.0
2016-12-29 13:50:00,103.7,103.8,103.69,103.78,45350.0,98.7314,98.8266,98.7218,98.8075,45350.0
2016-12-29 14:00:00,103.78,103.89,103.78,103.86,48230.0,98.8075,98.9123,98.8075,98.8837,48230.0
2016-12-29 14:10:00,103.86,103.88,103.84,103.85,23847.0,98.8837,98.9027,98.8647,98.8742,23847.0
2016-12-29 14:20:00,103.86,103.95,103.85,103.91,29652.0,98.8837,98.9694,98.8742,98.9313,29652.0
2016-12-29 14:30:00,103.91,103.92,103.73,103.73,37961.0,98.9313,98.9408,98.7599,98.7599,37961.0
2016-12-29 14:40:00,103.73,103.86,103.7,103.83,48602.0,98.7599,98.8837,98.7314,98.8551,48602.0
2016-12-29 14:50:00,103.83,103.86,103.74,103.76,34494.0,98.8551,98.8837,98.7694,98.7885,34494.0
2016-12-29 15:00:00,103.75,103.84,103.74,103.76,31807.0,98.779,98.8647,98.7694,98.7885,31807.0
2016-12-29 15:10:00,103.75,103.77,103.73,103.74,44746.0,98.779,98.798,98.7599,98.7694,44746.0
2016-12-29 15:20:00,103.75,103.78,103.74,103.75,53288.0,98.779,98.8075,98.7694,98.779,53288.0
2016-12-29 15:30:00,103.75,103.78,103.73,103.75,66222.0,98.779,98.8075,98.7599,98.779,66222.0
2016-12-29 15:40:00,103.75,103.79,103.74,103.75,66944.0,98.779,98.8171,98.7694,98.779,66944.0
2016-12-29 15:50:00,103.74,103.77,103.7,103.77,154397.0,98.7694,98.798,98.7314,98.798,154397.0
2016-12-30 09:30:00,103.86,104.06,103.34,103.49,112326.0,98.8837,99.0741,98.3886,98.5314,112326.0
2016-12-30 09:40:00,103.53,103.58,103.31,103.44,205333.0,98.5695,98.6171,98.3601,98.4838,205333.0
2016-12-30 09:50:00,103.46,103.5,103.12,103.19,62856.0,98.5029,98.5409,98.1792,98.2458,62856.0
2016-12-30 10:00:00,103.23,103.28,103.07,103.15,119957.0,98.2839,98.3315,98.1316,98.2077,119957.0
2016-12-30 10:10:00,103.16,103.21,103.11,103.13,69357.0,98.2172,98.2648,98.1696,98.1887,69357.0
2016-12-30 10:20:00,103.13,103.23,103.1,103.21,90146.0,98.1887,98.2839,98.1601,98.2648,90146.0
2016-12-30 10:30:00,103.21,103.25,103.17,103.21,48275.0,98.2648,98.3029,98.2268,98.2648,48275.0
2016-12-30 10:40:00,103.22,103.26,103.11,103.19,27473.0,98.2744,98.3124,98.1696,98.2458,27473.0
2016-12-30 10:50:00,103.2,103.22,103.1,103.13,23486.0,98.2553,98.2744,98.1601,98.1887,23486.0
2016-12-30 11:00:00,103.12,103.17,103.11,103.14,20623.0,98.1792,98.2268,98.1696,98.1982,20623.0
2016-12-30 11:10:00,103.15,103.28,103.14,103.24,31029.0,98.2077,98.3315,98.1982,98.2934,31029.0
2016-12-30 11:20:00,103.24,103.39,103.22,103.34,25625.0,98.2934,98.4362,98.2744,98.3886,25625.0
2016-12-30 11:30:00,103.33,103.37,103.32,103.33,22960.0,98.3791,98.4172,98.3696,98.3791,22960.0
2016-12-30 11:40:00,103.33,103.39,103.27,103.36,21552.0,98.3791,98.4362,98.322,98.4077,21552.0
2016-12-30 11:50:00,103.37,103.37,103.28,103.33,18667.0,98.4172,98.4172,98.3315,98.3791,18667.0
2016-12-30 12:00:00,103.34,103.39,103.24,103.38,26299.0,98.3886,98.4362,98.2934,98.4267,26299.0
2016-12-30 12:10:00,103.38,103.62,103.37,103.55,54226.0,98.4267,98.6552,98.4172,98.5886,54226.0
2016-12-30 12:20:00,103.55,103.56,103.51,103.53,36681.0,98.5886,98.5981,98.5505,98.5695,36681.0
2016-12-30 12:30:00,103.53,103.56,103.48,103.48,24646.0,98.5695,98.5981,98.5219,98.5219,24646.0
2016-12-30 12:40:00,103.5,103.56,103.48,103.53,29225.0,98.5409,98.5981,98.5219,98.5695,29225.0
2016-12-30 12:50:00,103.53,103.56,103.37,103.54,33449.0,98.5695,98.5981,98.4172,98.579,33449.0
2016-12-30 13:00:00,103.54,103.55,103.42,103.44,47078.0,98.579,98.5886,98.4648,98.4838,47078.0
2016-12-30 13:10:00,103.45,103.56,103.44,103.53,72876.0,98.4933,98.5981,98.4838,98.5695,72876.0
2016-12-30 13:20:00,103.53,103.74,103.5,103.64,37194.0,98.5695,98.7694,98.5409,98.6742,37194.0
2016-12-30 13:30:00,103.65,103.74,103.65,103.69,23124.0,98.6838,98.7694,98.6838,98.7218,23124.0
2016-12-30 13:40:00,103.69,103.71,103.45,103.47,42410.0,98.7218,98.7409,98.4933,98.5124,42410.0
2016-12-30 13:50:00,103.47,103.61,103.46,103.54,43811.0,98.5124,98.6457,98.5029,98.579,43811.0
2016-12-30 14:00:00,103.56,103.57,103.44,103.44,24634.0,98.5981,98.6076,98.4838,98.4838,24634.0
2016-12-30 14:10:00,103.44,103.52,103.37,103.51,28597.0,98.4838,98.56,98.4172,98.5505,28597.0
2016-12-30 14:20:00,103.51,103.51,103.36,103.38,30095.0,98.5505,98.5505,98.4077,98.4267,30095.0
2016-12-30 14:30:00,103.39,103.4,103.3,103.37,41720.0,98.4362,98.4457,98.3505,98.4172,41720.0
2016-12-30 14:40:00,103.38,103.39,103.22,103.23,32397.0,98.4267,98.4362,98.2744,98.2839,32397.0
2016-12-30 14:50:00,103.23,103.33,103.19,103.26,73598.0,98.2839,98.3791,98.2458,98.3124,73598.0
2016-12-30 15:00:00,103.26,103.33,103.18,103.33,51460.0,98.3124,98.3791,98.2363,98.3791,51460.0
2016-12-30 15:10:00,103.32,103.44,103.25,103.27,55737.0,98.3696,98.4838,98.3029,98.322,55737.0
2016-12-30 15:20:00,103.27,103.39,103.26,103.34,53800.0,98.322,98.4362,98.3124,98.3886,53800.0
2016-12-30 15:30:00,103.35,103.35,103.23,103.28,101637.0,98.3981,98.3981,98.2839,98.3315,101637.0
2016-12-30 15:40:00,103.29,103.3,103.05,103.05,229333.0,98.341,98.3505,98.1125,98.1125,229333.0
2016-12-30 15:50:00,103.05,103.33,102.98,103.29,422434.0,98.1125,98.3791,98.0459,98.341,422434.0
2017-01-03 09:30:00,104.41,104.95,104.11,104.84,173275.0,99.4073,99.9215,99.1217,99.8167,173275.0
2017-01-03 09:40:00,104.85,104.97,104.57,104.84,118976.0,99.8263,99.9405,99.5597,99.8167,118976.0
2017-01-03 09:50:00,104.88,105.18,104.69,105.11,92000.0,99.8548,100.1405,99.6739,100.0738,92000.0
2017-01-03 10:00:00,105.1,105.9,104.92,105.81,129483.0,100.0643,100.826,99.8929,100.7403,129483.0
2017-01-03 10:10:00,105.84,105.94,105.5,105.5,77472.0,100.7688,100.864,100.4451,100.4451,77472.0
2017-01-03 10:20:00,105.55,105.8,105.55,105.64,55752.0,100.4927,100.7307,100.4927,100.5784,55752.0
2017-01-03 10:30:00,105.65,105.76,105.32,105.42,77617.0,100.5879,100.6927,100.2737,100.369,77617.0
2017-01-03 10:40:00,105.41,105.58,105.14,105.14,63358.0,100.3594,100.5213,100.1024,100.1024,63358.0
2017-01-03 10:50:00,105.13,105.28,104.96,105.08,81350.0,100.0928,100.2357,99.931,100.0452,81350.0
2017-01-03 11:00:00,105.07,105.32,104.98,105.27,66290.0,100.0357,100.2737,99.95,100.2261,66290.0
2017-01-03 11:10:00,105.27,105.32,105.07,105.17,94432.0,100.2261,100.2737,100.0357,100.1309,94432.0
2017-01-03 11:20:00,105.19,105.32,105.14,105.31,63231.0,100.15,100.2737,100.1024,100.2642,63231.0
2017-01-03 11:30:00,105.31,105.36,105.19,105.23,62421.0,100.2642,100.3118,100.15,100.1881,62421.0
2017-01-03 11:40:00,105.24,105.31,105.08,105.3,89904.0,100.1976,100.2642,100.0452,100.2547,89904.0
2017-01-03 11:50:00,105.29,105.41,105.28,105.37,61468.0,100.2452,100.3594,100.2357,100.3213,61468.0
2017-01-03 12:00:00,105.38,105.46,105.27,105.31,65800.0,100.3309,100.407,100.2261,100.2642,65800.0
2017-01-03 12:10:00,105.33,105.42,105.3,105.34,40019.0,100.2833,100.369,100.2547,100.2928,40019.0
2017-01-03 12:20:00,105.33,105.5,105.25,105.46,90632.0,100.2833,100.4451,100.2071,100.407,90632.0
2017-01-03 12:30:00,105.47,105.56,105.41,105.51,82138.0,100.4166,100.5022,100.3594,100.4546,82138.0
2017-01-03 12:40:00,105.51,105.52,105.33,105.46,39341.0,100.4546,100.4642,100.2833,100.407,39341.0
2017-01-03 12:50:00,105.46,105.49,105.33,105.49,29671.0,100.407,100.4356,100.2833,100.4356,29671.0
2017-01-03 13:00:00,105.48,105.53,105.28,105.3,47888.0,100.4261,100.4737,100.2357,100.2547,47888.0
2017-01-03 13:10:00,105.29,105.4,105.26,105.39,42356.0,100.2452,100.3499,100.2166,100.3404,42356.0
2017-01-03 13:20:00,105.39,105.49,105.34,105.34,35867.0,100.3404,100.4356,100.2928,100.2928,35867.0
2017-01-03 13:30:00,105.35,105.4,105.27,105.29,49984.0,100.3023,100.3499,100.2261,100.2452,49984.0
2017-01-03 13:40:00,105.3,105.3,104.99,105.03,89384.0,100.2547,100.2547,99.9596,99.9976,89384.0
2017-01-03 13:50:00,105.04,105.11,104.92,104.94,75399.0,100.0072,100.0738,99.8929,99.912,75399.0
2017-01-03 14:00:00,104.94,105.01,104.58,104.6,93330.0,99.912,99.9786,99.5692,99.5882,93330.0
2017-01-03 14:10:00,104.6,104.68,104.57,104.6,114572.0,99.5882,99.6644,99.5597,99.5882,114572.0
2017-01-03 14:20:00,104.62,104.65,104.48,104.56,71377.0,99.6073,99.6358,99.474,99.5502,71377.0
2017-01-03 14:30:00,104.56,104.73,104.53,104.69,44383.0,99.5502,99.712,99.5216,99.6739,44383.0
2017-01-03 14:40:00,104.69,104.88,104.67,104.7,52382.0,99.6739,99.8548,99.6549,99.6835,52382.0
2017-01-03 14:50:00,104.69,104.69,104.51,104.56,51471.0,99.6739,99.6739,99.5026,99.5502,51471.0
2017-01-03 15:00:00,104.56,104.57,104.4,104.41,86181.0,99.5502,99.5597,99.3978,99.4073,86181.0
2017-01-03 15:10:00,104.41,104.43,104.36,104.41,52633.0,99.4073,99.4264,99.3597,99.4073,52633.0
2017-01-03 15:20:00,104.41,104.49,104.33,104.47,107921.0,99.4073,99.4835,99.3312,99.4645,107921.0
2017-01-03 15:30:00,104.46,104.81,104.42,104.78,89676.0,99.455,99.7882,99.4169,99.7596,89676.0
2017-01-03 15:40:00,104.79,105.14,104.73,105.12,177201.0,99.7691,100.1024,99.712,100.0833,177201.0
2017-01-03 15:50:00,105.12,105.3,104.93,105.27,553640.0,100.0833,100.2547,99.9024,100.2261,553640.0
2017-01-04 09:30:00,105.34,105.34,104.86,105.05,128497.0,100.2928,100.2928,99.8358,100.0167,128497.0
2017-01-04 09:40:00,105.06,105.38,104.98,105.33,83361.0,100.0262,100.3309,99.95,100.2833,83361.0
2017-01-04 09:50:00,105.29,105.56,105.2,105.25,76517.0,100.2452,100.5022,100.1595,100.2071,76517.0
2017-01-04 10:00:00,105.27,105.7,105.25,105.69,76092.0,100.2261,100.6355,100.2071,100.626,76092.0
2017-01-04 10:10:00,105.7,106.07,105.64,106.01,106580.0,100.6355,100.9878,100.5784,100.9307,106580.0
2017-01-04 10:20:00,106.01,106.2,105.93,106.12,74245.0,100.9307,101.1116,100.8545,101.0354,74245.0
2017-01-04 10:30:00,106.1,106.22,106.03,106.17,80544.0,101.0164,101.1306,100.9497,101.083,80544.0
2017-01-04 10:40:00,106.18,106.62,106.16,106.51,175009.0,101.0925,101.5115,101.0735,101.4067,175009.0
2017-01-04 10:50:00,106.52,106.7,106.49,106.61,72807.0,101.4162,101.5876,101.3877,101.5019,72807.0
2017-01-04 11:00:00,106.61,106.71,106.57,106.7,78823.0,101.5019,101.5971,101.4639,101.5876,78823.0
2017-01-04 11:10:00,106.66,106.66,106.41,106.48,70715.0,101.5495,101.5495,101.3115,101.3782,70715.0
2017-01-04 11:20:00,106.47,106.51,106.24,106.29,46275.0,101.3686,101.4067,101.1497,101.1973,46275.0
2017-01-04 11:30:00,106.31,106.5,106.28,106.36,40877.0,101.2163,101.3972,101.1877,101.2639,40877.0
2017-01-04 11:40:00,106.35,106.37,106.3,106.34,44695.0,101.2544,101.2734,101.2068,101.2449,44695.0
2017-01-04 11:50:00,106.34,106.35,106.24,106.29,31814.0,101.2449,101.2544,101.1497,101.1973,31814.0
2017-01-04 12:00:00,106.29,106.34,106.2,106.23,29733.0,101.1973,101.2449,101.1116,101.1401,29733.0
2017-01-04 12:10:00,106.23,106.24,106.08,106.1,32613.0,101.1401,101.1497,100.9973,101.0164,32613.0
2017-01-04 12:20:00,106.1,106.12,105.95,105.97,39992.0,101.0164,101.0354,100.8736,100.8926,39992.0
2017-01-04 12:30:00,105.97,106.13,105.96,106.13,33667.0,100.8926,101.0449,100.8831,101.0449,33667.0
2017-01-04 12:40:00,106.13,106.14,106.0,106.04,26410.0,101.0449,101.0545,100.9212,100.9592,26410.0
2017-01-04 12:50:00,106.04,106.06,105.95,105.96,38401.0,100.9592,100.9783,100.8736,100.8831,38401.0
2017-01-04 13:00:00,105.96,106.03,105.94,105.98,27464.0,100.8831,100.9497,100.864,100.9021,27464.0
2017-01-04 13:10:00,105.97,106.07,105.93,106.01,27139.0,100.8926,100.9878,100.8545,100.9307,27139.0
2017-01-04 13:20:00,106.02,106.24,106.01,106.23,46026.0,100.9402,101.1497,100.9307,101.1401,46026.0
2017-01-04 13:30:00,106.22,106.29,106.16,106.25,36102.0,101.1306,101.1973,101.0735,101.1592,36102.0
2017-01-04 13:40:00,106.25,106.28,106.21,106.23,22189.0,101.1592,101.1877,101.1211,101.1401,22189.0
2017-01-04 13:50:00,106.23,106.36,106.23,106.33,39865.0,101.1401,101.2639,101.1401,101.2354,39865.0
2017-01-04 14:00:00,106.37,106.39,106.27,106.28,49071.0,101.2734,101.2925,101.1782,101.1877,49071.0
2017-01-04 14:10:00,106.29,106.42,106.26,106.38,30330.0,101.1973,101.321,101.1687,101.283,30330.0
2017-01-04 14:20:00,106.4,106.44,106.29,106.35,38536.0,101.302,101.3401,101.1973,101.2544,38536.0
2017-01-04 14:30:00,106.35,106.52,106.31,106.41,42989.0,101.2544,101.4162,101.2163,101.3115,42989.0
2017-01-04 14:40:00,106.42,106.57,106.38,106.44,43917.0,101.321,101.4639,101.283,101.3401,43917.0
2017-01-04 14:50:00,106.43,106.47,106.4,106.41,40168.0,101.3306,101.3686,101.302,101.3115,40168.0
2017-01-04 15:00:00,106.41,106.53,106.4,106.48,52922.0,101.3115,101.4258,101.302,101.3782,52922.0
2017-01-04 15:10:00,106.49,106.54,106.42,106.53,80570.0,101.3877,101.4353,101.321,101.4258,80570.0
2017-01-04 15:20:00,106.53,106.75,106.47,106.71,156218.0,101.4258,101.6352,101.3686,101.5971,156218.0
2017-01-04 15:30:00,106.71,106.75,106.59,106.63,82447.0,101.5971,101.6352,101.4829,101.521,82447.0
2017-01-04 15:40:00,106.63,106.68,106.45,106.47,104109.0,101.521,101.5686,101.3496,101.3686,104109.0
2017-01-04 15:50:00,106.45,106.55,106.33,106.41,218317.0,101.3496,101.4448,101.2354,101.3115,218317.0
2017-01-05 09:30:00,107.05,107.38,106.54,107.23,153142.0,102.1304,102.4453,101.6439,102.3022,153142.0
2017-01-05 09:40:00,107.22,108.06,107.18,108.03,167575.0,102.2926,103.094,102.2545,103.0654,167575.0
2017-01-05 09:50:00,108.01,108.05,107.75,107.9,117291.0,103.0463,103.0845,102.7983,102.9414,117291.0
2017-01-05 10:00:00,107.88,108.0,107.75,107.99,93477.0,102.9223,103.0368,102.7983,103.0272,93477.0
2017-01-05 10:10:00,107.95,108.13,107.91,108.07,91481.0,102.9891,103.1608,102.9509,103.1036,91481.0
2017-01-05 10:20:00,108.06,108.1,107.91,108.09,62615.0,103.094,103.1322,102.9509,103.1226,62615.0
2017-01-05 10:30:00,108.1,108.15,107.73,107.73,60679.0,103.1322,103.1799,102.7792,102.7792,60679.0
2017-01-05 10:40:00,107.73,107.78,107.59,107.78,67323.0,102.7792,102.8269,102.6456,102.8269,67323.0
2017-01-05 10:50:00,107.78,107.78,107.58,107.59,38686.0,102.8269,102.8269,102.6361,102.6456,38686.0
2017-01-05 11:00:00,107.57,107.71,107.33,107.33,88536.0,102.6265,102.7601,102.3976,102.3976,88536.0
2017-01-05 11:10:00,107.34,107.38,107.11,107.15,60680.0,102.4071,102.4453,102.1877,102.2258,60680.0
2017-01-05 11:20:00,107.14,107.19,107.02,107.14,46345.0,102.2163,102.264,102.1018,102.2163,46345.0
2017-01-05 11:30:00,107.15,107.15,106.95,107.1,45038.0,102.2258,102.2258,102.035,102.1781,45038.0
2017-01-05 11:40:00,107.09,107.09,106.88,106.94,37304.0,102.1686,102.1686,101.9682,102.0255,37304.0
2017-01-05 11:50:00,106.95,106.95,106.81,106.81,34863.0,102.035,102.035,101.9015,101.9015,34863.0
2017-01-05 12:00:00,106.82,106.93,106.67,106.67,45373.0,101.911,102.0159,101.7679,101.7679,45373.0
2017-01-05 12:10:00,106.7,106.73,106.55,106.7,79017.0,101.7965,101.8251,101.6534,101.7965,79017.0
2017-01-05 12:20:00,106.7,106.7,106.46,106.52,69846.0,101.7965,101.7965,101.5675,101.6248,69846.0
2017-01-05 12:30:00,106.54,106.82,106.46,106.81,73153.0,101.6439,101.911,101.5675,101.9015,73153.0
2017-01-05 12:40:00,106.82,106.87,106.74,106.8,30207.0,101.911,101.9587,101.8347,101.8919,30207.0
2017-01-05 12:50:00,106.81,106.88,106.72,106.75,33523.0,101.9015,101.9682,101.8156,101.8442,33523.0
2017-01-05 13:00:00,106.76,106.86,106.73,106.84,36217.0,101.8538,101.9492,101.8251,101.9301,36217.0
2017-01-05 13:10:00,106.85,106.88,106.79,106.82,28801.0,101.9396,101.9682,101.8824,101.911,28801.0
2017-01-05 13:20:00,106.83,106.87,106.71,106.74,30031.0,101.9205,101.9587,101.8061,101.8347,30031.0
2017-01-05 13:30:00,106.75,106.88,106.72,106.83,33960.0,101.8442,101.9682,101.8156,101.9205,33960.0
2017-01-05 13:40:00,106.83,106.96,106.79,106.89,37989.0,101.9205,102.0446,101.8824,101.9778,37989.0
2017-01-05 13:50:00,106.89,106.93,106.83,106.83,31517.0,101.9778,102.0159,101.9205,101.9205,31517.0
2017-01-05 14:00:00,106.84,106.99,106.82,106.93,42880.0,101.9301,102.0732,101.911,102.0159,42880.0
2017-01-05 14:10:00,106.92,107.11,106.92,107.02,45397.0,102.0064,102.1877,102.0064,102.1018,45397.0
2017-01-05 14:20:00,107.02,107.03,106.91,106.95,34802.0,102.1018,102.1114,101.9969,102.035,34802.0
2017-01-05 14:30:00,106.95,106.95,106.76,106.89,48113.0,102.035,102.035,101.8538,101.9778,48113.0
2017-01-05 14:40:00,106.87,106.89,106.78,106.88,29583.0,101.9587,101.9778,101.8728,101.9682,29583.0
2017-01-05 14:50:00,106.89,106.98,106.85,106.87,44782.0,101.9778,102.0636,101.9396,101.9587,44782.0
2017-01-05 15:00:00,106.88,107.0,106.84,106.94,40822.0,101.9682,102.0827,101.9301,102.0255,40822.0
2017-01-05 15:10:00,106.93,107.0,106.91,106.94,40549.0,102.0159,102.0827,101.9969,102.0255,40549.0
2017-01-05 15:20:00,106.94,107.12,106.89,107.09,60331.0,102.0255,102.1972,101.9778,102.1686,60331.0
2017-01-05 15:30:00,107.09,107.13,107.04,107.07,104223.0,102.1686,102.2068,102.1209,102.1495,104223.0
2017-01-05 15:40:00,107.07,107.11,107.04,107.06,94608.0,102.1495,102.1877,102.1209,102.14,94608.0
2017-01-05 15:50:00,107.06,107.24,106.99,107.02,241952.0,102.14,102.3117,102.0732,102.1018,241952.0
2017-01-06 09:30:00,107.32,107.55,106.87,107.37,89271.0,102.388,102.6075,101.9587,102.4357,89271.0
2017-01-06 09:40:00,107.42,107.69,107.3,107.43,71548.0,102.4834,102.741,102.3689,102.493,71548.0
2017-01-06 09:50:00,107.46,107.49,107.26,107.33,44173.0,102.5216,102.5502,102.3308,102.3976,44173.0
2017-01-06 10:00:00,107.33,107.56,107.31,107.47,38913.0,102.3976,102.617,102.3785,102.5311,38913.0
2017-01-06 10:10:00,107.5,107.53,107.16,107.23,57135.0,102.5598,102.5884,102.2354,102.3022,57135.0
2017-01-06 10:20:00,107.21,107.34,107.14,107.25,52633.0,102.2831,102.4071,102.2163,102.3212,52633.0
2017-01-06 10:30:00,107.26,107.4,107.12,107.15,53393.0,102.3308,102.4643,102.1972,102.2258,53393.0
2017-01-06 10:40:00,107.15,107.16,106.95,107.07,55295.0,102.2258,102.2354,102.035,102.1495,55295.0
2017-01-06 10:50:00,107.1,107.19,107.04,107.16,53532.0,102.1781,102.264,102.1209,102.2354,53532.0
2017-01-06 11:00:00,107.18,107.42,107.17,107.4,52018.0,102.2545,102.4834,102.2449,102.4643,52018.0
2017-01-06 11:10:00,107.39,107.53,107.34,107.45,52085.0,102.4548,102.5884,102.4071,102.512,52085.0
2017-01-06 11:20:00,107.45,107.52,107.36,107.52,32559.0,102.512,102.5788,102.4262,102.5788,32559.0
2017-01-06 11:30:00,107.52,107.53,107.38,107.44,37969.0,102.5788,102.5884,102.4453,102.5025,37969.0
2017-01-06 11:40:00,107.45,107.62,107.42,107.62,32090.0,102.512,102.6742,102.4834,102.6742,32090.0
2017-01-06 11:50:00,107.62,107.67,107.54,107.62,38996.0,102.6742,102.7219,102.5979,102.6742,38996.0
2017-01-06 12:00:00,107.62,107.66,107.52,107.52,29936.0,102.6742,102.7124,102.5788,102.5788,29936.0
2017-01-06 12:10:00,107.55,107.65,107.51,107.6,36200.0,102.6075,102.7029,102.5693,102.6552,36200.0
2017-01-06 12:20:00,107.62,107.7,107.61,107.7,28442.0,102.6742,102.7506,102.6647,102.7506,28442.0
2017-01-06 12:30:00,107.71,107.9,107.71,107.88,48056.0,102.7601,102.9414,102.7601,102.9223,48056.0
2017-01-06 12:40:00,107.91,108.0,107.84,107.84,40749.0,102.9509,103.0368,102.8841,102.8841,40749.0
2017-01-06 12:50:00,107.84,107.93,107.77,107.91,38244.0,102.8841,102.97,102.8173,102.9509,38244.0
2017-01-06 13:00:00,107.9,107.95,107.79,107.83,32496.0,102.9414,102.9891,102.8364,102.8746,32496.0
2017-01-06 13:10:00,107.83,107.99,107.83,107.95,28765.0,102.8746,103.0272,102.8746,102.9891,28765.0
2017-01-06 13:20:00,107.95,107.97,107.86,107.88,34011.0,102.9891,103.0082,102.9032,102.9223,34011.0
2017-01-06 13:30:00,107.87,108.0,107.82,108.0,33850.0,102.9127,103.0368,102.865,103.0368,33850.0
2017-01-06 13:40:00,108.0,108.11,107.95,108.0,61858.0,103.0368,103.1417,102.9891,103.0368,61858.0
2017-01-06 13:50:00,108.02,108.04,107.95,107.96,28008.0,103.0559,103.0749,102.9891,102.9986,28008.0
2017-01-06 14:00:00,107.97,108.0,107.9,107.97,46195.0,103.0082,103.0368,102.9414,103.0082,46195.0
2017-01-06 14:10:00,107.95,107.98,107.9,107.95,31854.0,102.9891,103.0177,102.9414,102.9891,31854.0
2017-01-06 14:20:00,107.95,107.95,107.79,107.86,36254.0,102.9891,102.9891,102.8364,102.9032,36254.0
2017-01-06 14:30:00,107.86,107.93,107.82,107.89,32816.0,102.9032,102.97,102.865,102.9318,32816.0
2017-01-06 14:40:00,107.89,108.0,107.86,107.93,39236.0,102.9318,103.0368,102.9032,102.97,39236.0
2017-01-06 14:50:00,107.93,107.95,107.82,107.88,39920.0,102.97,102.9891,102.865,102.9223,39920.0
2017-01-06 15:00:00,107.88,107.88,107.79,107.82,59364.0,102.9223,102.9223,102.8364,102.865,59364.0
2017-01-06 15:10:00,107.83,107.87,107.68,107.73,78629.0,102.8746,102.9127,102.7315,102.7792,78629.0
2017-01-06 15:20:00,107.73,107.74,107.65,107.66,81093.0,102.7792,102.7887,102.7029,102.7124,81093.0
2017-01-06 15:30:00,107.67,107.78,107.67,107.75,81372.0,102.7219,102.8269,102.7219,102.7983,81372.0
2017-01-06 15:40:00,107.74,107.83,107.7,107.78,175135.0,102.7887,102.8746,102.7506,102.8269,175135.0
2017-01-06 15:50:00,107.78,107.79,107.63,107.72,310851.0,102.8269,102.8364,102.6838,102.7696,310851.0
2017-01-09 09:30:00,107.83,108.11,107.41,107.46,119872.0,102.8746,103.1417,102.4739,102.5216,119872.0
2017-01-09 09:40:00,107.5,107.67,107.35,107.58,78786.0,102.5598,102.7219,102.4166,102.6361,78786.0
2017-01-09 09:50:00,107.58,107.72,107.31,107.72,60912.0,102.6361,102.7696,102.3785,102.7696,60912.0
2017-01-09 10:00:00,107.71,107.79,107.55,107.7,52512.0,102.7601,102.8364,102.6075,102.7506,52512.0
2017-01-09 10:10:00,107.69,108.15,107.69,108.09,107571.0,102.741,103.1799,102.741,103.1226,107571.0
2017-01-09 10:20:00,108.09,108.12,107.86,107.9,55401.0,103.1226,103.1513,102.9032,102.9414,55401.0
2017-01-09 10:30:00,107.91,107.91,107.67,107.71,58445.0,102.9509,102.9509,102.7219,102.7601,58445.0
2017-01-09 10:40:00,107.72,107.87,107.7,107.84,37513.0,102.7696,102.9127,102.7506,102.8841,37513.0
2017-01-09 10:50:00,107.86,107.87,107.66,107.75,43779.0,102.9032,102.9127,102.7124,102.7983,43779.0
2017-01-09 11:00:00,107.75,107.82,107.67,107.8,33292.0,102.7983,102.865,102.7219,102.846,33292.0
2017-01-09 11:10:00,107.79,107.81,107.69,107.8,28302.0,102.8364,102.8555,102.741,102.846,28302.0
2017-01-09 11:20:00,107.8,107.81,107.52,107.59,38089.0,102.846,102.8555,102.5788,102.6456,38089.0
2017-01-09 11:30:00,107.58,107.58,107.41,107.43,25554.0,102.6361,102.6361,102.4739,102.493,25554.0
2017-01-09 11:40:00,107.43,107.62,107.43,107.6,43190.0,102.493,102.6742,102.493,102.6552,43190.0
2017-01-09 11:50:00,107.59,107.82,107.56,107.82,49243.0,102.6456,102.865,102.617,102.865,49243.0
2017-01-09 12:00:00,107.82,107.82,107.72,107.77,20069.0,102.865,102.865,102.7696,102.8173,20069.0
2017-01-09 12:10:00,107.76,107.81,107.64,107.66,35511.0,102.8078,102.8555,102.6933,102.7124,35511.0
2017-01-09 12:20:00,107.67,107.81,107.66,107.78,18523.0,102.7219,102.8555,102.7124,102.8269,18523.0
2017-01-09 12:30:00,107.77,107.81,107.7,107.7,39604.0,102.8173,102.8555,102.7506,102.7506,39604.0
2017-01-09 12:40:00,107.7,107.75,107.68,107.72,16522.0,102.7506,102.7983,102.7315,102.7696,16522.0
2017-01-09 12:50:00,107.72,107.78,107.71,107.77,20241.0,102.7696,102.8269,102.7601,102.8173,20241.0
2017-01-09 13:00:00,107.77,107.9,107.72,107.75,62443.0,102.8173,102.9414,102.7696,102.7983,62443.0
2017-01-09 13:10:00,107.74,107.78,107.7,107.78,20083.0,102.7887,102.8269,102.7506,102.8269,20083.0
2017-01-09 13:20:00,107.77,107.79,107.67,107.7,26204.0,102.8173,102.8364,102.7219,102.7506,26204.0
2017-01-09 13:30:00,107.7,107.74,107.63,107.7,28771.0,102.7506,102.7887,102.6838,102.7506,28771.0
2017-01-09 13:40:00,107.71,107.82,107.68,107.77,23219.0,102.7601,102.865,102.7315,102.8173,23219.0
2017-01-09 13:50:00,107.77,107.79,107.73,107.77,19459.0,102.8173,102.8364,102.7792,102.8173,19459.0
2017-01-09 14:00:00,107.77,107.78,107.72,107.75,23376.0,102.8173,102.8269,102.7696,102.7983,23376.0
2017-01-09 14:10:00,107.75,107.76,107.66,107.72,22380.0,102.7983,102.8078,102.7124,102.7696,22380.0
2017-01-09 14:20:00,107.71,107.74,107.67,107.74,33767.0,102.7601,102.7887,102.7219,102.7887,33767.0
2017-01-09 14:30:00,107.75,107.76,107.59,107.59,33134.0,102.7983,102.8078,102.6456,102.6456,33134.0
2017-01-09 14:40:00,107.59,107.76,107.58,107.76,33459.0,102.6456,102.8078,102.6361,102.8078,33459.0
2017-01-09 14:50:00,107.76,107.89,107.75,107.84,57134.0,102.8078,102.9318,102.7983,102.8841,57134.0
2017-01-09 15:00:00,107.83,107.88,107.78,107.83,44966.0,102.8746,102.9223,102.8269,102.8746,44966.0
2017-01-09 15:10:00,107.83,107.85,107.79,107.79,39557.0,102.8746,102.8937,102.8364,102.8364,39557.0
2017-01-09 15:20:00,107.79,107.97,107.75,107.96,56748.0,102.8364,103.0082,102.7983,102.9986,56748.0
2017-01-09 15:30:00,107.97,107.99,107.83,107.85,63503.0,103.0082,103.0272,102.8746,102.8937,63503.0
2017-01-09 15:40:00,107.85,107.86,107.68,107.7,102243.0,102.8937,102.9032,102.7315,102.7506,102243.0
2017-01-09 15:50:00,107.7,107.74,107.55,107.57,231820.0,102.7506,102.7887,102.6075,102.6265,231820.0
2017-01-10 09:30:00,107.55,107.71,107.41,107.44,82797.0,102.6075,102.7601,102.4739,102.5025,82797.0
2017-01-10 09:40:00,107.42,107.45,107.01,107.15,45631.0,102.4834,102.512,102.0923,102.2258,45631.0
2017-01-10 09:50:00,107.17,107.26,106.92,107.23,51995.0,102.2449,102.3308,102.0064,102.3022,51995.0
2017-01-10 10:00:00,107.24,107.62,107.23,107.55,87612.0,102.3117,102.6742,102.3022,102.6075,87612.0
2017-01-10 10:10:00,107.55,107.56,107.28,107.47,55978.0,102.6075,102.617,102.3499,102.5311,55978.0
2017-01-10 10:20:00,107.47,107.67,107.43,107.63,50531.0,102.5311,102.7219,102.493,102.6838,50531.0
2017-01-10 10:30:00,107.62,107.99,107.61,107.99,44624.0,102.6742,103.0272,102.6647,103.0272,44624.0
2017-01-10 10:40:00,107.98,108.08,107.91,108.07,115091.0,103.0177,103.1131,102.9509,103.1036,115091.0
2017-01-10 10:50:00,108.05,108.21,108.01,108.1,81108.0,103.0845,103.2371,103.0463,103.1322,81108.0
2017-01-10 11:00:00,108.09,108.34,108.05,108.29,91335.0,103.1226,103.3611,103.0845,103.3134,91335.0
2017-01-10 11:10:00,108.29,108.32,108.09,108.2,38184.0,103.3134,103.3421,103.1226,103.2276,38184.0
2017-01-10 11:20:00,108.2,108.27,108.16,108.17,40637.0,103.2276,103.2944,103.1894,103.199,40637.0
2017-01-10 11:30:00,108.18,108.43,108.18,108.37,56222.0,103.2085,103.447,103.2085,103.3898,56222.0
2017-01-10 11:40:00,108.37,108.52,108.34,108.49,64657.0,103.3898,103.5329,103.3611,103.5043,64657.0
2017-01-10 11:50:00,108.49,108.56,108.38,108.41,63659.0,103.5043,103.571,103.3993,103.4279,63659.0
2017-01-10 12:00:00,108.42,108.47,108.36,108.47,40704.0,103.4375,103.4852,103.3802,103.4852,40704.0
2017-01-10 12:10:00,108.46,108.57,108.45,108.48,30741.0,103.4756,103.5806,103.4661,103.4947,30741.0
2017-01-10 12:20:00,108.48,108.56,108.45,108.46,90161.0,103.4947,103.571,103.4661,103.4756,90161.0
2017-01-10 12:30:00,108.47,108.49,108.24,108.25,28955.0,103.4852,103.5043,103.2657,103.2753,28955.0
2017-01-10 12:40:00,108.25,108.25,108.14,108.15,54893.0,103.2753,103.2753,103.1703,103.1799,54893.0
2017-01-10 12:50:00,108.15,108.15,107.97,108.04,86685.0,103.1799,103.1799,103.0082,103.0749,86685.0
2017-01-10 13:00:00,108.03,108.05,107.89,107.92,61780.0,103.0654,103.0845,102.9318,102.9604,61780.0
2017-01-10 13:10:00,107.93,107.97,107.87,107.91,38648.0,102.97,103.0082,102.9127,102.9509,38648.0
2017-01-10 13:20:00,107.91,107.92,107.75,107.75,46682.0,102.9509,102.9604,102.7983,102.7983,46682.0
2017-01-10 13:30:00,107.76,107.9,107.74,107.88,45924.0,102.8078,102.9414,102.7887,102.9223,45924.0
2017-01-10 13:40:00,107.88,107.89,107.62,107.62,88300.0,102.9223,102.9318,102.6742,102.6742,88300.0
2017-01-10 13:50:00,107.61,107.63,107.42,107.44,66397.0,102.6647,102.6838,102.4834,102.5025,66397.0
2017-01-10 14:00:00,107.44,107.5,107.35,107.46,59031.0,102.5025,102.5598,102.4166,102.5216,59031.0
2017-01-10 14:10:00,107.48,107.65,107.47,107.63,94798.0,102.5407,102.7029,102.5311,102.6838,94798.0
2017-01-10 14:20:00,107.66,107.73,107.61,107.62,29130.0,102.7124,102.7792,102.6647,102.6742,29130.0
2017-01-10 14:30:00,107.63,107.74,107.6,107.63,29741.0,102.6838,102.7887,102.6552,102.6838,29741.0
2017-01-10 14:40:00,107.63,107.63,107.51,107.55,37359.0,102.6838,102.6838,102.5693,102.6075,37359.0
2017-01-10 14:50:00,107.55,107.57,107.49,107.52,51106.0,102.6075,102.6265,102.5502,102.5788,51106.0
2017-01-10 15:00:00,107.52,107.56,107.5,107.53,56456.0,102.5788,102.617,102.5598,102.5884,56456.0
2017-01-10 15:10:00,107.52,107.53,107.47,107.48,28482.0,102.5788,102.5884,102.5311,102.5407,28482.0
2017-01-10 15:20:00,107.47,107.5,107.36,107.4,43126.0,102.5311,102.5598,102.4262,102.4643,43126.0
2017-01-10 15:30:00,107.4,107.62,107.39,107.56,39832.0,102.4643,102.6742,102.4548,102.617,39832.0
2017-01-10 15:40:00,107.55,107.56,107.4,107.42,82146.0,102.6075,102.617,102.4643,102.4834,82146.0
2017-01-10 15:50:00,107.42,107.45,107.27,107.33,152035.0,102.4834,102.512,102.3403,102.3976,152035.0
2017-01-11 09:30:00,107.04,107.42,106.83,107.31,76099.0,102.1209,102.4834,101.9205,102.3785,76099.0
2017-01-11 09:40:00,107.31,107.67,107.3,107.45,67459.0,102.3785,102.7219,102.3689,102.512,67459.0
2017-01-11 09:50:00,107.47,107.48,107.22,107.48,29895.0,102.5311,102.5407,102.2926,102.5407,29895.0
2017-01-11 10:00:00,107.5,107.55,107.28,107.39,33168.0,102.5598,102.6075,102.3499,102.4548,33168.0
2017-01-11 10:10:00,107.37,107.54,107.35,107.49,54988.0,102.4357,102.5979,102.4166,102.5502,54988.0
2017-01-11 10:20:00,107.53,107.73,107.5,107.7,34649.0,102.5884,102.7792,102.5598,102.7506,34649.0
2017-01-11 10:30:00,107.69,107.78,107.62,107.77,41545.0,102.741,102.8269,102.6742,102.8173,41545.0
2017-01-11 10:40:00,107.78,107.85,107.73,107.81,53935.0,102.8269,102.8937,102.7792,102.8555,53935.0
2017-01-11 10:50:00,107.81,107.84,107.7,107.78,50717.0,102.8555,102.8841,102.7506,102.8269,50717.0
2017-01-11 11:00:00,107.8,107.84,107.76,107.8,56597.0,102.846,102.8841,102.8078,102.846,56597.0
2017-01-11 11:10:00,107.8,107.83,107.69,107.81,52649.0,102.846,102.8746,102.741,102.8555,52649.0
2017-01-11 11:20:00,107.81,107.81,107.38,107.38,54847.0,102.8555,102.8555,102.4453,102.4453,54847.0
2017-01-11 11:30:00,107.38,107.42,107.05,107.26,44496.0,102.4453,102.4834,102.1304,102.3308,44496.0
2017-01-11 11:40:00,107.24,107.36,107.21,107.25,35025.0,102.3117,102.4262,102.2831,102.3212,35025.0
2017-01-11 11:50:00,107.24,107.61,107.22,107.61,25434.0,102.3117,102.6647,102.2926,102.6647,25434.0
2017-01-11 12:00:00,107.66,107.71,107.5,107.52,24601.0,102.7124,102.7601,102.5598,102.5788,24601.0
2017-01-11 12:10:00,107.52,107.61,107.33,107.38,46638.0,102.5788,102.6647,102.3976,102.4453,46638.0
2017-01-11 12:20:00,107.38,107.45,107.21,107.45,39873.0,102.4453,102.512,102.2831,102.512,39873.0
2017-01-11 12:30:00,107.49,107.52,107.24,107.28,52419.0,102.5502,102.5788,102.3117,102.3499,52419.0
2017-01-11 12:40:00,107.28,107.32,107.07,107.3,32783.0,102.3499,102.388,102.1495,102.3689,32783.0
2017-01-11 12:50:00,107.3,107.43,107.29,107.38,24587.0,102.3689,102.493,102.3594,102.4453,24587.0
2017-01-11 13:00:00,107.39,107.44,107.28,107.28,30848.0,102.4548,102.5025,102.3499,102.3499,30848.0
2017-01-11 13:10:00,107.27,107.27,107.09,107.16,28748.0,102.3403,102.3403,102.1686,102.2354,28748.0
2017-01-11 13:20:00,107.16,107.31,107.06,107.09,22849.0,102.2354,102.3785,102.14,102.1686,22849.0
2017-01-11 13:30:00,107.09,107.38,107.04,107.36,24627.0,102.1686,102.4453,102.1209,102.4262,24627.0
2017-01-11 13:40:00,107.36,107.42,107.34,107.37,24849.0,102.4262,102.4834,102.4071,102.4357,24849.0
2017-01-11 13:50:00,107.37,107.57,107.37,107.46,60851.0,102.4357,102.6265,102.4357,102.5216,60851.0
2017-01-11 14:00:00,107.47,107.5,107.4,107.41,23300.0,102.5311,102.5598,102.4643,102.4739,23300.0
2017-01-11 14:10:00,107.42,107.56,107.38,107.51,27221.0,102.4834,102.617,102.4453,102.5693,27221.0
2017-01-11 14:20:00,107.52,107.54,107.44,107.5,30573.0,102.5788,102.5979,102.5025,102.5598,30573.0
2017-01-11 14:30:00,107.51,107.6,107.49,107.57,28333.0,102.5693,102.6552,102.5502,102.6265,28333.0
2017-01-11 14:40:00,107.57,107.59,107.46,107.49,21965.0,102.6265,102.6456,102.5216,102.5502,21965.0
2017-01-11 14:50:00,107.49,107.51,107.41,107.46,30061.0,102.5502,102.5693,102.4739,102.5216,30061.0
2017-01-11 15:00:00,107.45,107.56,107.43,107.46,17185.0,102.512,102.617,102.493,102.5216,17185.0
2017-01-11 15:10:00,107.47,107.64,107.46,107.61,86277.0,102.5311,102.6933,102.5216,102.6647,86277.0
2017-01-11 15:20:00,107.62,107.63,107.5,107.55,32698.0,102.6742,102.6838,102.5598,102.6075,32698.0
2017-01-11 15:30:00,107.56,107.59,107.52,107.56,53137.0,102.617,102.6456,102.5788,102.617,53137.0
2017-01-11 15:40:00,107.56,107.65,107.48,107.64,145132.0,102.617,102.7029,102.5407,102.6933,145132.0
2017-01-11 15:50:00,107.65,107.79,107.46,107.76,269753.0,102.7029,102.8364,102.5216,102.8078,269753.0
2017-01-12 09:30:00,107.67,107.81,107.51,107.67,131071.0,102.7219,102.8555,102.5693,102.7219,131071.0
2017-01-12 09:40:00,107.67,107.81,107.6,107.68,76130.0,102.7219,102.8555,102.6552,102.7315,76130.0
2017-01-12 09:50:00,107.7,107.71,107.58,107.7,59599.0,102.7506,102.7601,102.6361,102.7506,59599.0
2017-01-12 10:00:00,107.68,107.75,107.31,107.38,110292.0,102.7315,102.7983,102.3785,102.4453,110292.0
2017-01-12 10:10:00,107.38,107.53,107.33,107.37,89890.0,102.4453,102.5884,102.3976,102.4357,89890.0
2017-01-12 10:20:00,107.35,107.58,107.35,107.55,42957.0,102.4166,102.6361,102.4166,102.6075,42957.0
2017-01-12 10:30:00,107.57,107.79,107.49,107.73,74651.0,102.6265,102.8364,102.5502,102.7792,74651.0
2017-01-12 10:40:00,107.72,107.96,107.72,107.94,69935.0,102.7696,102.9986,102.7696,102.9795,69935.0
2017-01-12 10:50:00,107.94,108.04,107.82,107.92,77358.0,102.9795,103.0749,102.865,102.9604,77358.0
2017-01-12 11:00:00,107.91,107.91,107.59,107.61,73401.0,102.9509,102.9509,102.6456,102.6647,73401.0
2017-01-12 11:10:00,107.58,107.7,107.55,107.57,102475.0,102.6361,102.7506,102.6075,102.6265,102475.0
2017-01-12 11:20:00,107.59,107.83,107.44,107.81,34091.0,102.6456,102.8746,102.5025,102.8555,34091.0
2017-01-12 11:30:00,107.79,107.85,107.72,107.81,21040.0,102.8364,102.8937,102.7696,102.8555,21040.0
2017-01-12 11:40:00,107.8,107.83,107.71,107.73,20118.0,102.846,102.8746,102.7601,102.7792,20118.0
2017-01-12 11:50:00,107.72,107.79,107.71,107.76,58954.0,102.7696,102.8364,102.7601,102.8078,58954.0
2017-01-12 12:00:00,107.76,107.87,107.73,107.86,23111.0,102.8078,102.9127,102.7792,102.9032,23111.0
2017-01-12 12:10:00,107.87,108.21,107.87,108.21,43148.0,102.9127,103.2371,102.9127,103.2371,43148.0
2017-01-12 12:20:00,108.22,108.26,108.11,108.16,33829.0,103.2467,103.2848,103.1417,103.1894,33829.0
2017-01-12 12:30:00,108.17,108.3,108.17,108.24,56268.0,103.199,103.323,103.199,103.2657,56268.0
2017-01-12 12:40:00,108.24,108.39,108.22,108.33,140890.0,103.2657,103.4089,103.2467,103.3516,140890.0
2017-01-12 12:50:00,108.32,108.34,108.22,108.3,85153.0,103.3421,103.3611,103.2467,103.323,85153.0
2017-01-12 13:00:00,108.3,108.45,108.24,108.27,88998.0,103.323,103.4661,103.2657,103.2944,88998.0
2017-01-12 13:10:00,108.27,108.32,108.26,108.28,29582.0,103.2944,103.3421,103.2848,103.3039,29582.0
2017-01-12 13:20:00,108.28,108.34,108.21,108.34,103076.0,103.3039,103.3611,103.2371,103.3611,103076.0
2017-01-12 13:30:00,108.34,108.44,108.27,108.39,33168.0,103.3611,103.4566,103.2944,103.4089,33168.0
2017-01-12 13:40:00,108.38,108.52,108.36,108.48,42673.0,103.3993,103.5329,103.3802,103.4947,42673.0
2017-01-12 13:50:00,108.48,108.48,108.27,108.28,37739.0,103.4947,103.4947,103.2944,103.3039,37739.0
2017-01-12 14:00:00,108.29,108.39,108.29,108.36,31222.0,103.3134,103.4089,103.3134,103.3802,31222.0
2017-01-12 14:10:00,108.36,108.42,108.32,108.32,30515.0,103.3802,103.4375,103.3421,103.3421,30515.0
2017-01-12 14:20:00,108.32,108.36,108.23,108.31,24236.0,103.3421,103.3802,103.2562,103.3325,24236.0
2017-01-12 14:30:00,108.3,108.47,108.28,108.4,34963.0,103.323,103.4852,103.3039,103.4184,34963.0
2017-01-12 14:40:00,108.4,108.4,108.3,108.33,39279.0,103.4184,103.4184,103.323,103.3516,39279.0
2017-01-12 14:50:00,108.33,108.47,108.33,108.44,41747.0,103.3516,103.4852,103.3516,103.4566,41747.0
2017-01-12 15:00:00,108.45,108.51,108.41,108.42,46225.0,103.4661,103.5233,103.4279,103.4375,46225.0
2017-01-12 15:10:00,108.42,108.61,108.4,108.57,58122.0,103.4375,103.6187,103.4184,103.5806,58122.0
2017-01-12 15:20:00,108.58,108.73,108.58,108.7,84637.0,103.5901,103.7332,103.5901,103.7046,84637.0
2017-01-12 15:30:00,108.7,108.74,108.57,108.67,96553.0,103.7046,103.7428,103.5806,103.676,96553.0
2017-01-12 15:40:00,108.67,108.79,108.63,108.77,142185.0,103.676,103.7905,103.6378,103.7714,142185.0
2017-01-12 15:50:00,108.77,108.86,108.69,108.7,292783.0,103.7714,103.8573,103.6951,103.7046,292783.0
2017-01-13 09:30:00,108.63,109.25,108.53,109.0,160542.0,103.6378,104.2293,103.5424,103.9908,160542.0
2017-01-13 09:40:00,108.97,109.4,108.89,109.24,104133.0,103.9622,104.3724,103.8859,104.2198,104133.0
2017-01-13 09:50:00,109.27,109.33,108.96,109.02,71455.0,104.2484,104.3057,103.9527,104.0099,71455.0
2017-01-13 10:00:00,109.02,109.06,108.94,108.95,110365.0,104.0099,104.0481,103.9336,103.9431,110365.0
2017-01-13 10:10:00,108.95,109.17,108.93,109.05,67681.0,103.9431,104.153,103.924,104.0385,67681.0
2017-01-13 10:20:00,109.04,109.11,108.97,109.07,40518.0,104.029,104.0958,103.9622,104.0576,40518.0
2017-01-13 10:30:00,109.08,109.15,109.05,109.09,49577.0,104.0671,104.1339,104.0385,104.0767,49577.0
2017-01-13 10:40:00,109.1,109.13,109.03,109.08,36021.0,104.0862,104.1148,104.0194,104.0671,36021.0
2017-01-13 10:50:00,109.09,109.17,109.05,109.14,49227.0,104.0767,104.153,104.0385,104.1244,49227.0
2017-01-13 11:00:00,109.14,109.19,109.03,109.06,137279.0,104.1244,104.1721,104.0194,104.0481,137279.0
2017-01-13 11:10:00,109.06,109.06,109.01,109.04,39023.0,104.0481,104.0481,104.0004,104.029,39023.0
2017-01-13 11:20:00,109.04,109.16,109.03,109.14,35576.0,104.029,104.1435,104.0194,104.1244,35576.0
2017-01-13 11:30:00,109.15,109.16,109.06,109.13,28835.0,104.1339,104.1435,104.0481,104.1148,28835.0
2017-01-13 11:40:00,109.13,109.13,109.02,109.07,42358.0,104.1148,104.1148,104.0099,104.0576,42358.0
2017-01-13 11:50:00,109.07,109.12,109.03,109.07,48062.0,104.0576,104.1053,104.0194,104.0576,48062.0
2017-01-13 12:00:00,109.07,109.07,108.97,109.02,60166.0,104.0576,104.0576,103.9622,104.0099,60166.0
2017-01-13 12:10:00,109.03,109.04,108.81,108.85,73869.0,104.0194,104.029,103.8095,103.8477,73869.0
2017-01-13 12:20:00,108.86,108.94,108.84,108.9,84025.0,103.8573,103.9336,103.8382,103.8954,84025.0
2017-01-13 12:30:00,108.9,109.16,108.9,109.16,84640.0,103.8954,104.1435,103.8954,104.1435,84640.0
2017-01-13 12:40:00,109.15,109.3,109.03,109.05,93815.0,104.1339,104.277,104.0194,104.0385,93815.0
2017-01-13 12:50:00,109.05,109.18,109.04,109.09,52474.0,104.0385,104.1625,104.029,104.0767,52474.0
2017-01-13 13:00:00,109.09,109.13,109.01,109.09,67244.0,104.0767,104.1148,104.0004,104.0767,67244.0
2017-01-13 13:10:00,109.06,109.11,109.03,109.07,41037.0,104.0481,104.0958,104.0194,104.0576,41037.0
2017-01-13 13:20:00,109.07,109.09,109.04,109.06,35228.0,104.0576,104.0767,104.029,104.0481,35228.0
2017-01-13 13:30:00,109.06,109.1,109.02,109.06,49363.0,104.0481,104.0862,104.0099,104.0481,49363.0
2017-01-13 13:40:00,109.06,109.07,109.03,109.06,37870.0,104.0481,104.0576,104.0194,104.0481,37870.0
2017-01-13 13:50:00,109.06,109.08,109.03,109.07,65097.0,104.0481,104.0671,104.0194,104.0576,65097.0
2017-01-13 14:00:00,109.05,109.11,109.03,109.04,32907.0,104.0385,104.0958,104.0194,104.029,32907.0
2017-01-13 14:10:00,109.05,109.08,108.94,108.99,56466.0,104.0385,104.0671,103.9336,103.9813,56466.0
2017-01-13 14:20:00,108.99,109.0,108.8,108.83,153158.0,103.9813,103.9908,103.8,103.8286,153158.0
2017-01-13 14:30:00,108.83,109.02,108.82,108.97,168953.0,103.8286,104.0099,103.8191,103.9622,168953.0
2017-01-13 14:40:00,108.98,109.02,108.73,108.73,164733.0,103.9717,104.0099,103.7332,103.7332,164733.0
2017-01-13 14:50:00,108.73,108.88,108.7,108.73,36643.0,103.7332,103.8763,103.7046,103.7332,36643.0
2017-01-13 15:00:00,108.75,108.83,108.72,108.77,45564.0,103.7523,103.8286,103.7237,103.7714,45564.0
2017-01-13 15:10:00,108.77,108.79,108.64,108.66,87411.0,103.7714,103.7905,103.6474,103.6664,87411.0
2017-01-13 15:20:00,108.67,108.79,108.66,108.77,126540.0,103.676,103.7905,103.6664,103.7714,126540.0
2017-01-13 15:30:00,108.77,108.84,108.73,108.82,100309.0,103.7714,103.8382,103.7332,103.8191,100309.0
2017-01-13 15:40:00,108.82,108.88,108.76,108.77,134207.0,103.8191,103.8763,103.7618,103.7714,134207.0
2017-01-13 15:50:00,108.77,108.8,108.63,108.72,518550.0,103.7714,103.8,103.6378,103.7237,518550.0
2017-01-17 09:30:00,108.23,108.44,107.61,107.93,231881.0,103.2562,103.4566,102.6647,102.97,231881.0
2017-01-17 09:40:00,107.89,108.43,107.89,108.37,80703.0,102.9318,103.447,102.9318,103.3898,80703.0
2017-01-17 09:50:00,108.37,108.56,108.21,108.38,83821.0,103.3898,103.571,103.2371,103.3993,83821.0
2017-01-17 10:00:00,108.35,108.57,108.35,108.53,118310.0,103.3707,103.5806,103.3707,103.5424,118310.0
2017-01-17 10:10:00,108.53,108.55,108.38,108.52,43978.0,103.5424,103.5615,103.3993,103.5329,43978.0
2017-01-17 10:20:00,108.53,108.67,108.47,108.59,92418.0,103.5424,103.676,103.4852,103.5997,92418.0
2017-01-17 10:30:00,108.59,108.85,108.58,108.76,49347.0,103.5997,103.8477,103.5901,103.7618,49347.0
2017-01-17 10:40:00,108.78,108.86,108.62,108.64,40480.0,103.7809,103.8573,103.6283,103.6474,40480.0
2017-01-17 10:50:00,108.64,108.72,108.57,108.68,40353.0,103.6474,103.7237,103.5806,103.6855,40353.0
2017-01-17 11:00:00,108.68,108.69,108.36,108.47,35382.0,103.6855,103.6951,103.3802,103.4852,35382.0
2017-01-17 11:10:00,108.47,108.5,108.24,108.25,37521.0,103.4852,103.5138,103.2657,103.2753,37521.0
2017-01-17 11:20:00,108.26,108.33,108.25,108.28,29878.0,103.2848,103.3516,103.2753,103.3039,29878.0
2017-01-17 11:30:00,108.29,108.31,108.2,108.26,30917.0,103.3134,103.3325,103.2276,103.2848,30917.0
2017-01-17 11:40:00,108.28,108.32,108.23,108.25,22509.0,103.3039,103.3421,103.2562,103.2753,22509.0
2017-01-17 11:50:00,108.27,108.3,108.2,108.22,28975.0,103.2944,103.323,103.2276,103.2467,28975.0
2017-01-17 12:00:00,108.22,108.26,108.19,108.2,54044.0,103.2467,103.2848,103.218,103.2276,54044.0
2017-01-17 12:10:00,108.18,108.19,108.05,108.14,29235.0,103.2085,103.218,103.0845,103.1703,29235.0
2017-01-17 12:20:00,108.13,108.16,108.07,108.1,31591.0,103.1608,103.1894,103.1036,103.1322,31591.0
2017-01-17 12:30:00,108.1,108.12,108.04,108.06,29122.0,103.1322,103.1513,103.0749,103.094,29122.0
2017-01-17 12:40:00,108.06,108.14,108.02,108.07,22005.0,103.094,103.1703,103.0559,103.1036,22005.0
2017-01-17 12:50:00,108.07,108.16,108.04,108.13,32519.0,103.1036,103.1894,103.0749,103.1608,32519.0
2017-01-17 13:00:00,108.15,108.21,108.13,108.21,18636.0,103.1799,103.2371,103.1608,103.2371,18636.0
2017-01-17 13:10:00,108.22,108.32,108.2,108.31,21079.0,103.2467,103.3421,103.2276,103.3325,21079.0
2017-01-17 13:20:00,108.31,108.33,108.23,108.23,24582.0,103.3325,103.3516,103.2562,103.2562,24582.0
2017-01-17 13:30:00,108.25,108.3,108.22,108.23,20755.0,103.2753,103.323,103.2467,103.2562,20755.0
2017-01-17 13:40:00,108.23,108.27,108.21,108.24,31312.0,103.2562,103.2944,103.2371,103.2657,31312.0
2017-01-17 13:50:00,108.24,108.26,108.13,108.17,28891.0,103.2657,103.2848,103.1608,103.199,28891.0
2017-01-17 14:00:00,108.16,108.26,108.15,108.18,19665.0,103.1894,103.2848,103.1799,103.2085,19665.0
2017-01-17 14:10:00,108.19,108.2,108.16,108.19,30486.0,103.218,103.2276,103.1894,103.218,30486.0
2017-01-17 14:20:00,108.19,108.19,108.02,108.02,61877.0,103.218,103.218,103.0559,103.0559,61877.0
2017-01-17 14:30:00,108.02,108.14,107.96,108.04,43701.0,103.0559,103.1703,102.9986,103.0749,43701.0
2017-01-17 14:40:00,108.05,108.2,108.0,108.15,45553.0,103.0845,103.2276,103.0368,103.1799,45553.0
2017-01-17 14:50:00,108.14,108.19,108.04,108.17,42305.0,103.1703,103.218,103.0749,103.199,42305.0
2017-01-17 15:00:00,108.17,108.18,108.06,108.09,93279.0,103.199,103.2085,103.094,103.1226,93279.0
2017-01-17 15:10:00,108.1,108.26,108.09,108.22,45184.0,103.1322,103.2848,103.1226,103.2467,45184.0
2017-01-17 15:20:00,108.22,108.31,108.18,108.27,71754.0,103.2467,103.3325,103.2085,103.2944,71754.0
2017-01-17 15:30:00,108.27,108.4,108.27,108.38,93311.0,103.2944,103.4184,103.2944,103.3993,93311.0
2017-01-17 15:40:00,108.38,108.45,108.35,108.44,118533.0,103.3993,103.4661,103.3707,103.4566,118533.0
2017-01-17 15:50:00,108.44,108.48,108.38,108.4,203065.0,103.4566,103.4947,103.3993,103.4184,203065.0
2017-01-18 09:30:00,108.71,108.71,107.91,108.2,81029.0,103.7141,103.7141,102.9509,103.2276,81029.0
2017-01-18 09:40:00,108.17,108.68,108.15,108.5,59782.0,103.199,103.6855,103.1799,103.5138,59782.0
2017-01-18 09:50:00,108.5,108.88,108.44,108.88,34596.0,103.5138,103.8763,103.4566,103.8763,34596.0
2017-01-18 10:00:00,108.91,109.0,108.78,108.97,56975.0,103.905,103.9908,103.7809,103.9622,56975.0
2017-01-18 10:10:00,108.98,109.19,108.94,109.11,71654.0,103.9717,104.1721,103.9336,104.0958,71654.0
2017-01-18 10:20:00,109.12,109.22,109.01,109.07,71747.0,104.1053,104.2007,104.0004,104.0576,71747.0
2017-01-18 10:30:00,109.07,109.11,108.98,109.04,59193.0,104.0576,104.0958,103.9717,104.029,59193.0
2017-01-18 10:40:00,109.04,109.04,108.85,108.93,117612.0,104.029,104.029,103.8477,103.924,117612.0
2017-01-18 10:50:00,108.92,109.03,108.88,109.03,40305.0,103.9145,104.0194,103.8763,104.0194,40305.0
2017-01-18 11:00:00,109.02,109.15,109.01,109.1,52883.0,104.0099,104.1339,104.0004,104.0862,52883.0
2017-01-18 11:10:00,109.09,109.13,108.82,108.84,56568.0,104.0767,104.1148,103.8191,103.8382,56568.0
2017-01-18 11:20:00,108.82,108.86,108.71,108.75,48387.0,103.8191,103.8573,103.7141,103.7523,48387.0
2017-01-18 11:30:00,108.75,108.81,108.73,108.76,53828.0,103.7523,103.8095,103.7332,103.7618,53828.0
2017-01-18 11:40:00,108.77,108.84,108.7,108.83,44161.0,103.7714,103.8382,103.7046,103.8286,44161.0
2017-01-18 11:50:00,108.83,108.86,108.72,108.8,44396.0,103.8286,103.8573,103.7237,103.8,44396.0
2017-01-18 12:00:00,108.78,108.87,108.77,108.86,30000.0,103.7809,103.8668,103.7714,103.8573,30000.0
2017-01-18 12:10:00,108.86,108.93,108.81,108.83,27993.0,103.8573,103.924,103.8095,103.8286,27993.0
2017-01-18 12:20:00,108.84,108.9,108.83,108.89,21086.0,103.8382,103.8954,103.8286,103.8859,21086.0
2017-01-18 12:30:00,108.89,108.96,108.89,108.9,23867.0,103.8859,103.9527,103.8859,103.8954,23867.0
2017-01-18 12:40:00,108.89,108.95,108.87,108.88,27489.0,103.8859,103.9431,103.8668,103.8763,27489.0
2017-01-18 12:50:00,108.88,108.91,108.79,108.79,72542.0,103.8763,103.905,103.7905,103.7905,72542.0
2017-01-18 13:00:00,108.78,108.95,108.76,108.91,25914.0,103.7809,103.9431,103.7618,103.905,25914.0
2017-01-18 13:10:00,108.9,108.9,108.8,108.81,27277.0,103.8954,103.8954,103.8,103.8095,27277.0
2017-01-18 13:20:00,108.81,108.81,108.69,108.71,21861.0,103.8095,103.8095,103.6951,103.7141,21861.0
2017-01-18 13:30:00,108.75,108.83,108.72,108.77,40924.0,103.7523,103.8286,103.7237,103.7714,40924.0
2017-01-18 13:40:00,108.77,108.79,108.68,108.7,35748.0,103.7714,103.7905,103.6855,103.7046,35748.0
2017-01-18 13:50:00,108.7,108.74,108.69,108.72,24090.0,103.7046,103.7428,103.6951,103.7237,24090.0
2017-01-18 14:00:00,108.72,108.78,108.69,108.73,29874.0,103.7237,103.7809,103.6951,103.7332,29874.0
2017-01-18 14:10:00,108.73,108.86,108.71,108.83,48105.0,103.7332,103.8573,103.7141,103.8286,48105.0
2017-01-18 14:20:00,108.83,108.89,108.76,108.87,22477.0,103.8286,103.8859,103.7618,103.8668,22477.0
2017-01-18 14:30:00,108.86,108.89,108.83,108.86,48785.0,103.8573,103.8859,103.8286,103.8573,48785.0
2017-01-18 14:40:00,108.86,108.89,108.83,108.88,45088.0,103.8573,103.8859,103.8286,103.8763,45088.0
2017-01-18 14:50:00,108.88,108.94,108.87,108.9,26598.0,103.8763,103.9336,103.8668,103.8954,26598.0
2017-01-18 15:00:00,108.9,108.93,108.87,108.87,31149.0,103.8954,103.924,103.8668,103.8668,31149.0
2017-01-18 15:10:00,108.89,108.92,108.86,108.89,29512.0,103.8859,103.9145,103.8573,103.8859,29512.0
2017-01-18 15:20:00,108.9,108.93,108.77,108.79,34267.0,103.8954,103.924,103.7714,103.7905,34267.0
2017-01-18 15:30:00,108.8,108.82,108.74,108.75,62203.0,103.8,103.8191,103.7428,103.7523,62203.0
2017-01-18 15:40:00,108.76,108.83,108.73,108.8,49615.0,103.7618,103.8286,103.7332,103.8,49615.0
2017-01-18 15:50:00,108.8,108.84,108.64,108.66,231551.0,103.8,103.8382,103.6474,103.6664,231551.0
2017-01-19 09:30:00,108.84,109.08,108.61,109.06,67332.0,103.8382,104.0671,103.6187,104.0481,67332.0
2017-01-19 09:40:00,109.06,109.12,108.87,108.9,30395.0,104.0481,104.1053,103.8668,103.8954,30395.0
2017-01-19 09:50:00,108.98,109.14,108.94,109.13,36455.0,103.9717,104.1244,103.9336,104.1148,36455.0
2017-01-19 10:00:00,109.15,109.37,109.11,109.11,74511.0,104.1339,104.3438,104.0958,104.0958,74511.0
2017-01-19 10:10:00,109.12,109.18,109.05,109.07,33714.0,104.1053,104.1625,104.0385,104.0576,33714.0
2017-01-19 10:20:00,109.07,109.1,108.82,108.82,32308.0,104.0576,104.0862,103.8191,103.8191,32308.0
2017-01-19 10:30:00,108.82,108.91,108.81,108.9,22730.0,103.8191,103.905,103.8095,103.8954,22730.0
2017-01-19 10:40:00,108.89,108.95,108.84,108.94,45014.0,103.8859,103.9431,103.8382,103.9336,45014.0
2017-01-19 10:50:00,108.94,108.94,108.79,108.82,34258.0,103.9336,103.9336,103.7905,103.8191,34258.0
2017-01-19 11:00:00,108.81,108.86,108.61,108.72,31489.0,103.8095,103.8573,103.6187,103.7237,31489.0
2017-01-19 11:10:00,108.7,108.79,108.64,108.76,26240.0,103.7046,103.7905,103.6474,103.7618,26240.0
2017-01-19 11:20:00,108.78,108.92,108.75,108.88,192797.0,103.7809,103.9145,103.7523,103.8763,192797.0
2017-01-19 11:30:00,108.88,108.88,108.65,108.65,18004.0,103.8763,103.8763,103.6569,103.6569,18004.0
2017-01-19 11:40:00,108.67,108.75,108.67,108.75,14948.0,103.676,103.7523,103.676,103.7523,14948.0
2017-01-19 11:50:00,108.75,108.76,108.56,108.6,17740.0,103.7523,103.7618,103.571,103.6092,17740.0
2017-01-19 12:00:00,108.61,108.75,108.59,108.72,23398.0,103.6187,103.7523,103.5997,103.7237,23398.0
2017-01-19 12:10:00,108.73,108.77,108.71,108.71,17802.0,103.7332,103.7714,103.7141,103.7141,17802.0
2017-01-19 12:20:00,108.74,108.74,108.59,108.68,16012.0,103.7428,103.7428,103.5997,103.6855,16012.0
2017-01-19 12:30:00,108.69,108.71,108.57,108.57,22047.0,103.6951,103.7141,103.5806,103.5806,22047.0
2017-01-19 12:40:00,108.58,108.64,108.52,108.57,21549.0,103.5901,103.6474,103.5329,103.5806,21549.0
2017-01-19 12:50:00,108.57,108.65,108.53,108.64,26250.0,103.5806,103.6569,103.5424,103.6474,26250.0
2017-01-19 13:00:00,108.64,108.64,108.57,108.62,15358.0,103.6474,103.6474,103.5806,103.6283,15358.0
2017-01-19 13:10:00,108.62,108.68,108.58,108.6,17810.0,103.6283,103.6855,103.5901,103.6092,17810.0
2017-01-19 13:20:00,108.62,108.68,108.58,108.58,26691.0,103.6283,103.6855,103.5901,103.5901,26691.0
2017-01-19 13:30:00,108.62,108.72,108.62,108.67,15469.0,103.6283,103.7237,103.6283,103.676,15469.0
2017-01-19 13:40:00,108.64,108.7,108.64,108.64,22165.0,103.6474,103.7046,103.6474,103.6474,22165.0
2017-01-19 13:50:00,108.66,108.68,108.61,108.66,26614.0,103.6664,103.6855,103.6187,103.6664,26614.0
2017-01-19 14:00:00,108.66,108.74,108.37,108.38,27031.0,103.6664,103.7428,103.3898,103.3993,27031.0
2017-01-19 14:10:00,108.37,108.51,108.37,108.39,32650.0,103.3898,103.5233,103.3898,103.4089,32650.0
2017-01-19 14:20:00,108.36,108.59,108.33,108.54,19359.0,103.3802,103.5997,103.3516,103.552,19359.0
2017-01-19 14:30:00,108.54,108.56,108.49,108.55,30267.0,103.552,103.571,103.5043,103.5615,30267.0
2017-01-19 14:40:00,108.55,108.66,108.48,108.49,33540.0,103.5615,103.6664,103.4947,103.5043,33540.0
2017-01-19 14:50:00,108.49,108.56,108.49,108.52,34341.0,103.5043,103.571,103.5043,103.5329,34341.0
2017-01-19 15:00:00,108.53,108.55,108.43,108.44,30905.0,103.5424,103.5615,103.447,103.4566,30905.0
2017-01-19 15:10:00,108.45,108.71,108.44,108.63,46136.0,103.4661,103.7141,103.4566,103.6378,46136.0
2017-01-19 15:20:00,108.63,108.66,108.56,108.57,34434.0,103.6378,103.6664,103.571,103.5806,34434.0
2017-01-19 15:30:00,108.57,108.59,108.46,108.48,51259.0,103.5806,103.5997,103.4756,103.4947,51259.0
2017-01-19 15:40:00,108.48,108.52,108.35,108.48,57213.0,103.4947,103.5329,103.3707,103.4947,57213.0
2017-01-19 15:50:00,108.48,108.62,108.47,108.53,104729.0,103.4947,103.6283,103.4852,103.5424,104729.0
2017-01-20 09:30:00,109.24,109.74,109.05,109.74,510783.0,104.2198,104.6968,104.0385,104.6968,510783.0
2017-01-20 09:40:00,109.72,109.87,109.2,109.54,85441.0,104.6777,104.8208,104.1816,104.506,85441.0
2017-01-20 09:50:00,109.57,109.78,109.42,109.51,44629.0,104.5346,104.735,104.3915,104.4774,44629.0
2017-01-20 10:00:00,109.5,109.6,109.09,109.13,41196.0,104.4678,104.5632,104.0767,104.1148,41196.0
2017-01-20 10:10:00,109.15,109.26,109.01,109.09,34990.0,104.1339,104.2389,104.0004,104.0767,34990.0
2017-01-20 10:20:00,109.08,109.09,108.91,108.98,53123.0,104.0671,104.0767,103.905,103.9717,53123.0
2017-01-20 10:30:00,108.98,109.33,108.97,109.27,39840.0,103.9717,104.3057,103.9622,104.2484,39840.0
2017-01-20 10:40:00,109.27,109.37,109.21,109.3,32646.0,104.2484,104.3438,104.1912,104.277,32646.0
2017-01-20 10:50:00,109.3,109.34,109.28,109.3,27772.0,104.277,104.3152,104.2579,104.277,27772.0
2017-01-20 11:00:00,109.31,109.75,109.31,109.74,89909.0,104.2866,104.7064,104.2866,104.6968,89909.0
2017-01-20 11:10:00,109.73,109.73,109.52,109.64,63659.0,104.6873,104.6873,104.4869,104.6014,63659.0
2017-01-20 11:20:00,109.65,109.92,109.65,109.66,158043.0,104.6109,104.8685,104.6109,104.6205,158043.0
2017-01-20 11:30:00,109.65,109.79,109.64,109.74,67534.0,104.6109,104.7445,104.6014,104.6968,67534.0
2017-01-20 11:40:00,109.74,109.84,109.71,109.77,53736.0,104.6968,104.7922,104.6682,104.7254,53736.0
2017-01-20 11:50:00,109.77,110.0,109.72,109.97,136791.0,104.7254,104.9449,104.6777,104.9162,136791.0
2017-01-20 12:00:00,109.98,110.0,109.46,109.81,161458.0,104.9258,104.9449,104.4297,104.7636,161458.0
2017-01-20 12:10:00,109.81,109.84,109.48,109.75,66923.0,104.7636,104.7922,104.4488,104.7064,66923.0
2017-01-20 12:20:00,109.76,109.85,109.6,109.72,104941.0,104.7159,104.8018,104.5632,104.6777,104941.0
2017-01-20 12:30:00,109.72,109.86,109.5,109.86,87409.0,104.6777,104.8113,104.4678,104.8113,87409.0
2017-01-20 12:40:00,109.85,110.0,109.78,109.78,55941.0,104.8018,104.9449,104.735,104.735,55941.0
2017-01-20 12:50:00,109.78,109.9,109.75,109.78,56216.0,104.735,104.8495,104.7064,104.735,56216.0
2017-01-20 13:00:00,109.8,109.8,109.63,109.7,52400.0,104.7541,104.7541,104.5919,104.6586,52400.0
2017-01-20 13:10:00,109.7,109.82,109.67,109.77,49305.0,104.6586,104.7731,104.63,104.7254,49305.0
2017-01-20 13:20:00,109.78,109.82,109.74,109.75,24602.0,104.735,104.7731,104.6968,104.7064,24602.0
2017-01-20 13:30:00,109.75,109.78,109.73,109.77,21613.0,104.7064,104.735,104.6873,104.7254,21613.0
2017-01-20 13:40:00,109.76,109.82,109.74,109.79,26866.0,104.7159,104.7731,104.6968,104.7445,26866.0
2017-01-20 13:50:00,109.79,109.79,109.62,109.64,58348.0,104.7445,104.7445,104.5823,104.6014,58348.0
2017-01-20 14:00:00,109.65,109.76,109.65,109.71,31315.0,104.6109,104.7159,104.6109,104.6682,31315.0
2017-01-20 14:10:00,109.72,109.77,109.68,109.72,41784.0,104.6777,104.7254,104.6396,104.6777,41784.0
2017-01-20 14:20:00,109.74,109.76,109.67,109.73,52342.0,104.6968,104.7159,104.63,104.6873,52342.0
2017-01-20 14:30:00,109.72,109.81,109.67,109.69,43671.0,104.6777,104.7636,104.63,104.6491,43671.0
2017-01-20 14:40:00,109.7,109.84,109.69,109.7,57206.0,104.6586,104.7922,104.6491,104.6586,57206.0
2017-01-20 14:50:00,109.7,109.85,109.7,109.77,45022.0,104.6586,104.8018,104.6586,104.7254,45022.0
2017-01-20 15:00:00,109.76,109.92,109.76,109.92,64906.0,104.7159,104.8685,104.7159,104.8685,64906.0
2017-01-20 15:10:00,109.93,109.99,109.65,109.74,97553.0,104.8781,104.9353,104.6109,104.6968,97553.0
2017-01-20 15:20:00,109.75,109.77,109.65,109.72,97682.0,104.7064,104.7254,104.6109,104.6777,97682.0
2017-01-20 15:30:00,109.73,109.85,109.69,109.84,112645.0,104.6873,104.8018,104.6491,104.7922,112645.0
2017-01-20 15:40:00,109.83,109.94,109.81,109.91,144914.0,104.7827,104.8876,104.7636,104.859,144914.0
2017-01-20 15:50:00,109.92,110.0,109.84,109.96,327164.0,104.8685,104.9449,104.7922,104.9067,327164.0
2017-01-23 09:30:00,109.66,109.98,109.61,109.86,109456.0,104.6205,104.9258,104.5728,104.8113,109456.0
2017-01-23 09:40:00,109.84,109.89,109.65,109.69,89199.0,104.7922,104.8399,104.6109,104.6491,89199.0
2017-01-23 09:50:00,109.67,109.67,109.31,109.47,154074.0,104.63,104.63,104.2866,104.4392,154074.0
2017-01-23 10:00:00,109.49,109.54,109.27,109.33,103678.0,104.4583,104.506,104.2484,104.3057,103678.0
2017-01-23 10:10:00,109.33,109.57,109.13,109.52,62821.0,104.3057,104.5346,104.1148,104.4869,62821.0
2017-01-23 10:20:00,109.5,109.79,109.5,109.56,42983.0,104.4678,104.7445,104.4678,104.5251,42983.0
2017-01-23 10:30:00,109.56,109.56,109.2,109.41,61623.0,104.5251,104.5251,104.1816,104.382,61623.0
2017-01-23 10:40:00,109.43,109.68,109.42,109.5,63733.0,104.4011,104.6396,104.3915,104.4678,63733.0
2017-01-23 10:50:00,109.51,109.74,109.5,109.68,57027.0,104.4774,104.6968,104.4678,104.6396,57027.0
2017-01-23 11:00:00,109.7,109.7,109.44,109.45,62585.0,104.6586,104.6586,104.4106,104.4201,62585.0
2017-01-23 11:10:00,109.44,109.49,109.39,109.47,67329.0,104.4106,104.4583,104.3629,104.4392,67329.0
2017-01-23 11:20:00,109.45,109.47,109.22,109.26,51813.0,104.4201,104.4392,104.2007,104.2389,51813.0
2017-01-23 11:30:00,109.25,109.48,109.25,109.44,126486.0,104.2293,104.4488,104.2293,104.4106,126486.0
2017-01-23 11:40:00,109.43,109.5,109.31,109.35,141079.0,104.4011,104.4678,104.2866,104.3247,141079.0
2017-01-23 11:50:00,109.35,109.41,109.22,109.41,76264.0,104.3247,104.382,104.2007,104.382,76264.0
2017-01-23 12:00:00,109.41,109.46,109.18,109.19,58285.0,104.382,104.4297,104.1625,104.1721,58285.0
2017-01-23 12:10:00,109.19,109.3,109.13,109.25,28724.0,104.1721,104.277,104.1148,104.2293,28724.0
2017-01-23 12:20:00,109.25,109.37,109.2,109.33,65907.0,104.2293,104.3438,104.1816,104.3057,65907.0
2017-01-23 12:30:00,109.34,109.38,109.31,109.37,19618.0,104.3152,104.3534,104.2866,104.3438,19618.0
2017-01-23 12:40:00,109.37,109.42,109.29,109.3,19384.0,104.3438,104.3915,104.2675,104.277,19384.0
2017-01-23 12:50:00,109.29,109.52,109.29,109.48,32321.0,104.2675,104.4869,104.2675,104.4488,32321.0
2017-01-23 13:00:00,109.48,109.63,109.47,109.6,38512.0,104.4488,104.5919,104.4392,104.5632,38512.0
2017-01-23 13:10:00,109.62,109.62,109.48,109.54,18911.0,104.5823,104.5823,104.4488,104.506,18911.0
2017-01-23 13:20:00,109.55,109.67,109.54,109.59,48251.0,104.5155,104.63,104.506,104.5537,48251.0
2017-01-23 13:30:00,109.59,109.89,109.58,109.8,24769.0,104.5537,104.8399,104.5442,104.7541,24769.0
2017-01-23 13:40:00,109.81,109.81,109.71,109.77,28005.0,104.7636,104.7636,104.6682,104.7254,28005.0
2017-01-23 13:50:00,109.78,109.78,109.67,109.68,25759.0,104.735,104.735,104.63,104.6396,25759.0
2017-01-23 14:00:00,109.7,109.73,109.65,109.7,36953.0,104.6586,104.6873,104.6109,104.6586,36953.0
2017-01-23 14:10:00,109.72,109.79,109.65,109.72,113129.0,104.6777,104.7445,104.6109,104.6777,113129.0
2017-01-23 14:20:00,109.72,109.78,109.67,109.71,37048.0,104.6777,104.735,104.63,104.6682,37048.0
2017-01-23 14:30:00,109.71,109.78,109.67,109.74,62044.0,104.6682,104.735,104.63,104.6968,62044.0
2017-01-23 14:40:00,109.74,109.75,109.6,109.62,52970.0,104.6968,104.7064,104.5632,104.5823,52970.0
2017-01-23 14:50:00,109.63,109.79,109.62,109.75,38480.0,104.5919,104.7445,104.5823,104.7064,38480.0
2017-01-23 15:00:00,109.75,109.81,109.68,109.7,161132.0,104.7064,104.7636,104.6396,104.6586,161132.0
2017-01-23 15:10:00,109.7,109.78,109.69,109.77,35589.0,104.6586,104.735,104.6491,104.7254,35589.0
2017-01-23 15:20:00,109.77,109.87,109.73,109.75,61677.0,104.7254,104.8208,104.6873,104.7064,61677.0
2017-01-23 15:30:00,109.75,109.97,109.73,109.9,143787.0,104.7064,104.9162,104.6873,104.8495,143787.0
2017-01-23 15:40:00,109.9,109.92,109.77,109.8,107431.0,104.8495,104.8685,104.7254,104.7541,107431.0
2017-01-23 15:50:00,109.79,109.8,109.56,109.63,272741.0,104.7445,104.7541,104.5251,104.5919,272741.0
2017-01-24 09:30:00,109.81,109.92,109.2,109.22,97632.0,104.7636,104.8685,104.1816,104.2007,97632.0
2017-01-24 09:40:00,109.2,109.39,109.18,109.39,59283.0,104.1816,104.3629,104.1625,104.3629,59283.0
2017-01-24 09:50:00,109.36,109.38,109.22,109.3,34102.0,104.3343,104.3534,104.2007,104.277,34102.0
2017-01-24 10:00:00,109.31,109.5,109.25,109.49,30593.0,104.2866,104.4678,104.2293,104.4583,30593.0
2017-01-24 10:10:00,109.52,109.7,109.49,109.67,29861.0,104.4869,104.6586,104.4583,104.63,29861.0
2017-01-24 10:20:00,109.69,109.77,109.65,109.67,44323.0,104.6491,104.7254,104.6109,104.63,44323.0
2017-01-24 10:30:00,109.67,109.75,109.64,109.74,57479.0,104.63,104.7064,104.6014,104.6968,57479.0
2017-01-24 10:40:00,109.72,109.72,109.59,109.61,25049.0,104.6777,104.6777,104.5537,104.5728,25049.0
2017-01-24 10:50:00,109.61,109.7,109.59,109.6,27502.0,104.5728,104.6586,104.5537,104.5632,27502.0
2017-01-24 11:00:00,109.61,109.67,109.55,109.62,43025.0,104.5728,104.63,104.5155,104.5823,43025.0
2017-01-24 11:10:00,109.62,109.63,109.51,109.56,27719.0,104.5823,104.5919,104.4774,104.5251,27719.0
2017-01-24 11:20:00,109.57,109.59,109.29,109.29,46101.0,104.5346,104.5537,104.2675,104.2675,46101.0
2017-01-24 11:30:00,109.31,109.58,109.3,109.56,34241.0,104.2866,104.5442,104.277,104.5251,34241.0
2017-01-24 11:40:00,109.59,109.59,109.42,109.44,34040.0,104.5537,104.5537,104.3915,104.4106,34040.0
2017-01-24 11:50:00,109.44,109.47,109.36,109.4,35765.0,104.4106,104.4392,104.3343,104.3724,35765.0
2017-01-24 12:00:00,109.42,109.44,109.36,109.39,35558.0,104.3915,104.4106,104.3343,104.3629,35558.0
2017-01-24 12:10:00,109.39,109.43,109.34,109.38,24163.0,104.3629,104.4011,104.3152,104.3534,24163.0
2017-01-24 12:20:00,109.38,109.44,109.34,109.42,38951.0,104.3534,104.4106,104.3152,104.3915,38951.0
2017-01-24 12:30:00,109.42,109.43,109.34,109.39,33354.0,104.3915,104.4011,104.3152,104.3629,33354.0
2017-01-24 12:40:00,109.39,109.43,109.38,109.42,27749.0,104.3629,104.4011,104.3534,104.3915,27749.0
2017-01-24 12:50:00,109.41,109.48,109.4,109.43,52242.0,104.382,104.4488,104.3724,104.4011,52242.0
2017-01-24 13:00:00,109.45,109.62,109.43,109.6,52485.0,104.4201,104.5823,104.4011,104.5632,52485.0
2017-01-24 13:10:00,109.62,109.77,109.6,109.75,48136.0,104.5823,104.7254,104.5632,104.7064,48136.0
2017-01-24 13:20:00,109.75,109.78,109.67,109.76,115692.0,104.7064,104.735,104.63,104.7159,115692.0
2017-01-24 13:30:00,109.79,110.0,109.77,110.0,44207.0,104.7445,104.9449,104.7254,104.9449,44207.0
2017-01-24 13:40:00,109.98,110.0,109.92,110.0,41814.0,104.9258,104.9449,104.8685,104.9449,41814.0
2017-01-24 13:50:00,110.0,110.0,109.96,109.99,47729.0,104.9449,104.9449,104.9067,104.9353,47729.0
2017-01-24 14:00:00,109.98,110.0,109.93,109.98,52868.0,104.9258,104.9449,104.8781,104.9258,52868.0
2017-01-24 14:10:00,109.97,110.0,109.88,109.94,52130.0,104.9162,104.9449,104.8304,104.8876,52130.0
2017-01-24 14:20:00,109.96,110.0,109.83,109.89,53524.0,104.9067,104.9449,104.7827,104.8399,53524.0
2017-01-24 14:30:00,109.88,109.96,109.86,109.89,74003.0,104.8304,104.9067,104.8113,104.8399,74003.0
2017-01-24 14:40:00,109.89,109.96,109.87,109.94,85528.0,104.8399,104.9067,104.8208,104.8876,85528.0
2017-01-24 14:50:00,109.95,110.0,109.9,110.0,69174.0,104.8972,104.9449,104.8495,104.9449,69174.0
2017-01-24 15:00:00,110.0,110.12,109.95,110.07,94536.0,104.9449,105.0593,104.8972,105.0116,94536.0
2017-01-24 15:10:00,110.08,110.12,109.95,109.97,43476.0,105.0212,105.0593,104.8972,104.9162,43476.0
2017-01-24 15:20:00,109.98,110.11,109.97,110.11,55960.0,104.9258,105.0498,104.9162,105.0498,55960.0
2017-01-24 15:30:00,110.11,110.13,110.05,110.13,80061.0,105.0498,105.0689,104.9926,105.0689,80061.0
2017-01-24 15:40:00,110.13,110.13,109.97,110.07,88913.0,105.0689,105.0689,104.9162,105.0116,88913.0
2017-01-24 15:50:00,110.07,110.07,109.92,109.96,260648.0,105.0116,105.0116,104.8685,104.9067,260648.0
2017-01-25 09:30:00,110.66,110.99,110.42,110.96,224320.0,105.5745,105.8894,105.3456,105.8607,224320.0
2017-01-25 09:40:00,110.99,111.07,110.51,110.54,103751.0,105.8894,105.9657,105.4314,105.46,103751.0
2017-01-25 09:50:00,110.54,110.55,110.09,110.11,111831.0,105.46,105.4696,105.0307,105.0498,111831.0
2017-01-25 10:00:00,110.11,110.42,110.07,110.42,71751.0,105.0498,105.3456,105.0116,105.3456,71751.0
2017-01-25 10:10:00,110.42,110.46,110.16,110.2,52573.0,105.3456,105.3837,105.0975,105.1357,52573.0
2017-01-25 10:20:00,110.2,110.23,110.06,110.06,45764.0,105.1357,105.1643,105.0021,105.0021,45764.0
2017-01-25 10:30:00,110.06,110.14,110.02,110.05,40931.0,105.0021,105.0784,104.9639,104.9926,40931.0
2017-01-25 10:40:00,110.05,110.16,110.04,110.1,34481.0,104.9926,105.0975,104.983,105.0403,34481.0
2017-01-25 10:50:00,110.1,110.2,110.02,110.03,53039.0,105.0403,105.1357,104.9639,104.9735,53039.0
2017-01-25 11:00:00,110.03,110.22,110.03,110.11,63174.0,104.9735,105.1548,104.9735,105.0498,63174.0
2017-01-25 11:10:00,110.11,110.13,109.97,110.01,49492.0,105.0498,105.0689,104.9162,104.9544,49492.0
2017-01-25 11:20:00,110.01,110.01,109.79,109.81,102893.0,104.9544,104.9544,104.7445,104.7636,102893.0
2017-01-25 11:30:00,109.81,109.83,109.67,109.72,65206.0,104.7636,104.7827,104.63,104.6777,65206.0
2017-01-25 11:40:00,109.7,109.82,109.69,109.71,79240.0,104.6586,104.7731,104.6491,104.6682,79240.0
2017-01-25 11:50:00,109.72,109.78,109.7,109.71,46293.0,104.6777,104.735,104.6586,104.6682,46293.0
2017-01-25 12:00:00,109.72,109.79,109.58,109.59,63370.0,104.6777,104.7445,104.5442,104.5537,63370.0
2017-01-25 12:10:00,109.59,109.64,109.4,109.64,87289.0,104.5537,104.6014,104.3724,104.6014,87289.0
2017-01-25 12:20:00,109.65,109.72,109.51,109.7,82981.0,104.6109,104.6777,104.4774,104.6586,82981.0
2017-01-25 12:30:00,109.69,109.81,109.68,109.68,63453.0,104.6491,104.7636,104.6396,104.6396,63453.0
2017-01-25 12:40:00,109.67,109.75,109.62,109.73,37459.0,104.63,104.7064,104.5823,104.6873,37459.0
2017-01-25 12:50:00,109.74,109.92,109.7,109.86,31475.0,104.6968,104.8685,104.6586,104.8113,31475.0
2017-01-25 13:00:00,109.87,109.9,109.79,109.9,48115.0,104.8208,104.8495,104.7445,104.8495,48115.0
2017-01-25 13:10:00,109.9,110.0,109.88,109.93,49482.0,104.8495,104.9449,104.8304,104.8781,49482.0
2017-01-25 13:20:00,109.94,109.97,109.89,109.96,38433.0,104.8876,104.9162,104.8399,104.9067,38433.0
2017-01-25 13:30:00,109.97,110.0,109.87,110.0,33959.0,104.9162,104.9449,104.8208,104.9449,33959.0
2017-01-25 13:40:00,110.0,110.0,109.88,109.95,52497.0,104.9449,104.9449,104.8304,104.8972,52497.0
2017-01-25 13:50:00,109.95,110.01,109.93,110.0,46960.0,104.8972,104.9544,104.8781,104.9449,46960.0
2017-01-25 14:00:00,109.99,110.05,109.92,110.05,74023.0,104.9353,104.9926,104.8685,104.9926,74023.0
2017-01-25 14:10:00,110.06,110.22,110.03,110.15,58015.0,105.0021,105.1548,104.9735,105.088,58015.0
2017-01-25 14:20:00,110.15,110.16,110.07,110.07,36728.0,105.088,105.0975,105.0116,105.0116,36728.0
2017-01-25 14:30:00,110.07,110.08,109.98,110.0,45971.0,105.0116,105.0212,104.9258,104.9449,45971.0
2017-01-25 14:40:00,109.99,110.01,109.94,109.98,26955.0,104.9353,104.9544,104.8876,104.9258,26955.0
2017-01-25 14:50:00,109.98,110.02,109.93,110.01,37568.0,104.9258,104.9639,104.8781,104.9544,37568.0
2017-01-25 15:00:00,110.01,110.04,109.91,109.91,45774.0,104.9544,104.983,104.859,104.859,45774.0
2017-01-25 15:10:00,109.92,109.98,109.79,109.81,50892.0,104.8685,104.9258,104.7445,104.7636,50892.0
2017-01-25 15:20:00,109.81,110.01,109.81,110.0,76282.0,104.7636,104.9544,104.7636,104.9449,76282.0
2017-01-25 15:30:00,110.0,110.05,109.92,110.04,98186.0,104.9449,104.9926,104.8685,104.983,98186.0
2017-01-25 15:40:00,110.05,110.14,110.0,110.0,118734.0,104.9926,105.0784,104.9449,104.9449,118734.0
2017-01-25 15:50:00,110.0,110.21,109.98,110.18,252686.0,104.9449,105.1452,104.9258,105.1166,252686.0
2017-01-26 09:30:00,110.0,110.32,109.57,109.57,118898.0,104.9449,105.2502,104.5346,104.5346,118898.0
2017-01-26 09:40:00,109.6,109.68,109.34,109.5,64576.0,104.5632,104.6396,104.3152,104.4678,64576.0
2017-01-26 09:50:00,109.48,109.71,109.46,109.57,54924.0,104.4488,104.6682,104.4297,104.5346,54924.0
2017-01-26 10:00:00,109.59,109.81,109.46,109.79,60973.0,104.5537,104.7636,104.4297,104.7445,60973.0
2017-01-26 10:10:00,109.79,109.8,109.51,109.54,67776.0,104.7445,104.7541,104.4774,104.506,67776.0
2017-01-26 10:20:00,109.53,109.54,109.11,109.14,39050.0,104.4965,104.506,104.0958,104.1244,39050.0
2017-01-26 10:30:00,109.13,109.39,109.13,109.36,44221.0,104.1148,104.3629,104.1148,104.3343,44221.0
2017-01-26 10:40:00,109.37,109.41,109.2,109.33,49234.0,104.3438,104.382,104.1816,104.3057,49234.0
2017-01-26 10:50:00,109.32,109.38,109.2,109.26,68136.0,104.2961,104.3534,104.1816,104.2389,68136.0
2017-01-26 11:00:00,109.24,109.31,109.17,109.24,47823.0,104.2198,104.2866,104.153,104.2198,47823.0
2017-01-26 11:10:00,109.23,109.29,109.14,109.22,43656.0,104.2102,104.2675,104.1244,104.2007,43656.0
2017-01-26 11:20:00,109.22,109.24,109.16,109.17,28996.0,104.2007,104.2198,104.1435,104.153,28996.0
2017-01-26 11:30:00,109.17,109.25,109.0,109.17,65011.0,104.153,104.2293,103.9908,104.153,65011.0
2017-01-26 11:40:00,109.19,109.39,109.13,109.37,36522.0,104.1721,104.3629,104.1148,104.3438,36522.0
2017-01-26 11:50:00,109.38,109.38,109.27,109.27,27158.0,104.3534,104.3534,104.2484,104.2484,27158.0
2017-01-26 12:00:00,109.29,109.39,109.25,109.39,39919.0,104.2675,104.3629,104.2293,104.3629,39919.0
2017-01-26 12:10:00,109.39,109.49,109.37,109.38,29754.0,104.3629,104.4583,104.3438,104.3534,29754.0
2017-01-26 12:20:00,109.38,109.42,109.18,109.23,89735.0,104.3534,104.3915,104.1625,104.2102,89735.0
2017-01-26 12:30:00,109.24,109.27,109.16,109.22,37417.0,104.2198,104.2484,104.1435,104.2007,37417.0
2017-01-26 12:40:00,109.23,109.29,109.19,109.28,30509.0,104.2102,104.2675,104.1721,104.2579,30509.0
2017-01-26 12:50:00,109.28,109.38,109.25,109.36,31582.0,104.2579,104.3534,104.2293,104.3343,31582.0
2017-01-26 13:00:00,109.35,109.4,109.26,109.38,24718.0,104.3247,104.3724,104.2389,104.3534,24718.0
2017-01-26 13:10:00,109.38,109.38,109.22,109.22,21066.0,104.3534,104.3534,104.2007,104.2007,21066.0
2017-01-26 13:20:00,109.22,109.23,109.16,109.2,46996.0,104.2007,104.2102,104.1435,104.1816,46996.0
2017-01-26 13:30:00,109.2,109.33,109.19,109.28,39819.0,104.1816,104.3057,104.1721,104.2579,39819.0
2017-01-26 13:40:00,109.28,109.35,109.22,109.23,19622.0,104.2579,104.3247,104.2007,104.2102,19622.0
2017-01-26 13:50:00,109.23,109.25,109.13,109.21,39622.0,104.2102,104.2293,104.1148,104.1912,39622.0
2017-01-26 14:00:00,109.2,109.28,109.2,109.26,50431.0,104.1816,104.2579,104.1816,104.2389,50431.0
2017-01-26 14:10:00,109.26,109.32,109.25,109.29,53076.0,104.2389,104.2961,104.2293,104.2675,53076.0
2017-01-26 14:20:00,109.3,109.45,109.24,109.42,35661.0,104.277,104.4201,104.2198,104.3915,35661.0
2017-01-26 14:30:00,109.42,109.43,109.31,109.37,35069.0,104.3915,104.4011,104.2866,104.3438,35069.0
2017-01-26 14:40:00,109.37,109.38,109.2,109.31,54670.0,104.3438,104.3534,104.1816,104.2866,54670.0
2017-01-26 14:50:00,109.31,109.38,109.28,109.38,22322.0,104.2866,104.3534,104.2579,104.3534,22322.0
2017-01-26 15:00:00,109.37,109.49,109.36,109.45,40148.0,104.3438,104.4583,104.3343,104.4201,40148.0
2017-01-26 15:10:00,109.45,109.52,109.42,109.42,38384.0,104.4201,104.4869,104.3915,104.3915,38384.0
2017-01-26 15:20:00,109.41,109.51,109.41,109.48,51921.0,104.382,104.4774,104.382,104.4488,51921.0
2017-01-26 15:30:00,109.49,109.5,109.34,109.34,57868.0,104.4583,104.4678,104.3152,104.3152,57868.0
2017-01-26 15:40:00,109.35,109.47,109.23,109.42,102921.0,104.3247,104.4392,104.2102,104.3915,102921.0
2017-01-26 15:50:00,109.43,109.48,109.35,109.38,237934.0,104.4011,104.4488,104.3247,104.3534,237934.0
2017-01-27 09:30:00,109.57,109.81,109.04,109.06,167789.0,104.5346,104.7636,104.029,104.0481,167789.0
2017-01-27 09:40:00,109.15,109.28,108.93,109.12,102419.0,104.1339,104.2579,103.924,104.1053,102419.0
2017-01-27 09:50:00,109.12,109.6,109.11,109.3,68163.0,104.1053,104.5632,104.0958,104.277,68163.0
2017-01-27 10:00:00,109.28,109.37,109.2,109.24,80712.0,104.2579,104.3438,104.1816,104.2198,80712.0
2017-01-27 10:10:00,109.24,109.26,109.11,109.12,59595.0,104.2198,104.2389,104.0958,104.1053,59595.0
2017-01-27 10:20:00,109.16,109.21,108.95,108.96,69416.0,104.1435,104.1912,103.9431,103.9527,69416.0
2017-01-27 10:30:00,108.96,109.32,108.92,109.17,71691.0,103.9527,104.2961,103.9145,104.153,71691.0
2017-01-27 10:40:00,109.18,109.4,109.12,109.37,40422.0,104.1625,104.3724,104.1053,104.3438,40422.0
2017-01-27 10:50:00,109.37,109.43,109.22,109.28,35688.0,104.3438,104.4011,104.2007,104.2579,35688.0
2017-01-27 11:00:00,109.28,109.43,109.25,109.39,51815.0,104.2579,104.4011,104.2293,104.3629,51815.0
2017-01-27 11:10:00,109.4,109.42,109.29,109.35,76405.0,104.3724,104.3915,104.2675,104.3247,76405.0
2017-01-27 11:20:00,109.36,109.37,109.28,109.36,40128.0,104.3343,104.3438,104.2579,104.3343,40128.0
2017-01-27 11:30:00,109.36,109.38,109.28,109.36,54761.0,104.3343,104.3534,104.2579,104.3343,54761.0
2017-01-27 11:40:00,109.37,109.57,109.36,109.52,25018.0,104.3438,104.5346,104.3343,104.4869,25018.0
2017-01-27 11:50:00,109.52,109.61,109.51,109.57,29037.0,104.4869,104.5728,104.4774,104.5346,29037.0
2017-01-27 12:00:00,109.59,109.62,109.54,109.54,19071.0,104.5537,104.5823,104.506,104.506,19071.0
2017-01-27 12:10:00,109.56,109.56,109.36,109.36,32859.0,104.5251,104.5251,104.3343,104.3343,32859.0
2017-01-27 12:20:00,109.38,109.39,109.32,109.34,42354.0,104.3534,104.3629,104.2961,104.3152,42354.0
2017-01-27 12:30:00,109.35,109.46,109.34,109.4,18353.0,104.3247,104.4297,104.3152,104.3724,18353.0
2017-01-27 12:40:00,109.38,109.43,109.37,109.4,37860.0,104.3534,104.4011,104.3438,104.3724,37860.0
2017-01-27 12:50:00,109.4,109.55,109.37,109.55,32407.0,104.3724,104.5155,104.3438,104.5155,32407.0
2017-01-27 13:00:00,109.56,109.64,109.53,109.64,19898.0,104.5251,104.6014,104.4965,104.6014,19898.0
2017-01-27 13:10:00,109.64,109.64,109.52,109.59,25014.0,104.6014,104.6014,104.4869,104.5537,25014.0
2017-01-27 13:20:00,109.58,109.59,109.45,109.45,16426.0,104.5442,104.5537,104.4201,104.4201,16426.0
2017-01-27 13:30:00,109.47,109.51,109.43,109.47,14272.0,104.4392,104.4774,104.4011,104.4392,14272.0
2017-01-27 13:40:00,109.44,109.49,109.35,109.36,54032.0,104.4106,104.4583,104.3247,104.3343,54032.0
2017-01-27 13:50:00,109.36,109.37,109.31,109.31,20623.0,104.3343,104.3438,104.2866,104.2866,20623.0
2017-01-27 14:00:00,109.32,109.52,109.31,109.52,24631.0,104.2961,104.4869,104.2866,104.4869,24631.0
2017-01-27 14:10:00,109.52,109.57,109.42,109.44,28112.0,104.4869,104.5346,104.3915,104.4106,28112.0
2017-01-27 14:20:00,109.44,109.48,109.42,109.45,18314.0,104.4106,104.4488,104.3915,104.4201,18314.0
2017-01-27 14:30:00,109.46,109.59,109.46,109.55,29273.0,104.4297,104.5537,104.4297,104.5155,29273.0
2017-01-27 14:40:00,109.56,109.57,109.48,109.57,20719.0,104.5251,104.5346,104.4488,104.5346,20719.0
2017-01-27 14:50:00,109.58,109.6,109.52,109.59,18680.0,104.5442,104.5632,104.4869,104.5537,18680.0
2017-01-27 15:00:00,109.59,109.59,109.44,109.54,32436.0,104.5537,104.5537,104.4106,104.506,32436.0
2017-01-27 15:10:00,109.54,109.59,109.5,109.58,29182.0,104.506,104.5537,104.4678,104.5442,29182.0
2017-01-27 15:20:00,109.58,109.59,109.46,109.46,34789.0,104.5442,104.5537,104.4297,104.4297,34789.0
2017-01-27 15:30:00,109.46,109.55,109.45,109.55,105629.0,104.4297,104.5155,104.4201,104.5155,105629.0
2017-01-27 15:40:00,109.56,109.66,109.55,109.66,74202.0,104.5251,104.6205,104.5155,104.6205,74202.0
2017-01-27 15:50:00,109.67,109.82,109.56,109.78,219870.0,104.63,104.7731,104.5251,104.735,219870.0
2017-01-30 09:30:00,109.37,109.53,108.81,108.86,113640.0,104.3438,104.4965,103.8095,103.8573,113640.0
2017-01-30 09:40:00,108.88,108.89,108.52,108.55,101349.0,103.8763,103.8859,103.5329,103.5615,101349.0
2017-01-30 09:50:00,108.57,108.67,108.38,108.43,75806.0,103.5806,103.676,103.3993,103.447,75806.0
2017-01-30 10:00:00,108.42,108.48,108.26,108.41,105223.0,103.4375,103.4947,103.2848,103.4279,105223.0
2017-01-30 10:10:00,108.42,108.43,108.1,108.28,92306.0,103.4375,103.447,103.1322,103.3039,92306.0
2017-01-30 10:20:00,108.28,108.38,108.26,108.32,63927.0,103.3039,103.3993,103.2848,103.3421,63927.0
2017-01-30 10:30:00,108.34,108.58,108.24,108.35,124628.0,103.3611,103.5901,103.2657,103.3707,124628.0
2017-01-30 10:40:00,108.37,108.42,108.22,108.27,120428.0,103.3898,103.4375,103.2467,103.2944,120428.0
2017-01-30 10:50:00,108.28,108.38,108.21,108.33,99594.0,103.3039,103.3993,103.2371,103.3516,99594.0
2017-01-30 11:00:00,108.34,108.62,108.32,108.58,43719.0,103.3611,103.6283,103.3421,103.5901,43719.0
2017-01-30 11:10:00,108.59,108.96,108.59,108.92,126601.0,103.5997,103.9527,103.5997,103.9145,126601.0
2017-01-30 11:20:00,108.93,108.96,108.61,108.62,109770.0,103.924,103.9527,103.6187,103.6283,109770.0
2017-01-30 11:30:00,108.63,108.7,108.54,108.68,64102.0,103.6378,103.7046,103.552,103.6855,64102.0
2017-01-30 11:40:00,108.7,108.95,108.7,108.87,200428.0,103.7046,103.9431,103.7046,103.8668,200428.0
2017-01-30 11:50:00,108.88,108.95,108.79,108.86,51986.0,103.8763,103.9431,103.7905,103.8573,51986.0
2017-01-30 12:00:00,108.86,109.1,108.86,108.95,47075.0,103.8573,104.0862,103.8573,103.9431,47075.0
2017-01-30 12:10:00,108.96,109.31,108.94,109.29,86239.0,103.9527,104.2866,103.9336,104.2675,86239.0
2017-01-30 12:20:00,109.3,109.32,109.06,109.08,55855.0,104.277,104.2961,104.0481,104.0671,55855.0
2017-01-30 12:30:00,109.08,109.12,108.91,109.02,36469.0,104.0671,104.1053,103.905,104.0099,36469.0
2017-01-30 12:40:00,109.02,109.02,108.81,108.84,41957.0,104.0099,104.0099,103.8095,103.8382,41957.0
2017-01-30 12:50:00,108.84,108.98,108.84,108.96,51448.0,103.8382,103.9717,103.8382,103.9527,51448.0
2017-01-30 13:00:00,108.98,109.22,108.96,109.14,46355.0,103.9717,104.2007,103.9527,104.1244,46355.0
2017-01-30 13:10:00,109.13,109.18,109.04,109.16,34443.0,104.1148,104.1625,104.029,104.1435,34443.0
2017-01-30 13:20:00,109.17,109.18,108.95,109.0,67958.0,104.153,104.1625,103.9431,103.9908,67958.0
2017-01-30 13:30:00,109.01,109.02,108.81,108.96,63212.0,104.0004,104.0099,103.8095,103.9527,63212.0
2017-01-30 13:40:00,108.95,109.16,108.94,109.09,55962.0,103.9431,104.1435,103.9336,104.0767,55962.0
2017-01-30 13:50:00,109.1,109.24,109.08,109.14,59421.0,104.0862,104.2198,104.0671,104.1244,59421.0
2017-01-30 14:00:00,109.12,109.21,109.09,109.2,48633.0,104.1053,104.1912,104.0767,104.1816,48633.0
2017-01-30 14:10:00,109.2,109.24,109.14,109.17,47800.0,104.1816,104.2198,104.1244,104.153,47800.0
2017-01-30 14:20:00,109.17,109.37,109.15,109.36,60519.0,104.153,104.3438,104.1339,104.3343,60519.0
2017-01-30 14:30:00,109.35,109.38,109.21,109.31,43961.0,104.3247,104.3534,104.1912,104.2866,43961.0
2017-01-30 14:40:00,109.3,109.44,109.2,109.42,74733.0,104.277,104.4106,104.1816,104.3915,74733.0
2017-01-30 14:50:00,109.41,109.55,109.39,109.52,46729.0,104.382,104.5155,104.3629,104.4869,46729.0
2017-01-30 15:00:00,109.54,109.54,109.27,109.34,68001.0,104.506,104.506,104.2484,104.3152,68001.0
2017-01-30 15:10:00,109.36,109.38,109.22,109.25,47895.0,104.3343,104.3534,104.2007,104.2293,47895.0
2017-01-30 15:20:00,109.25,109.27,109.13,109.17,67485.0,104.2293,104.2484,104.1148,104.153,67485.0
2017-01-30 15:30:00,109.17,109.29,109.08,109.2,100418.0,104.153,104.2675,104.0671,104.1816,100418.0
2017-01-30 15:40:00,109.2,109.39,109.11,109.35,162679.0,104.1816,104.3629,104.0958,104.3247,162679.0
2017-01-30 15:50:00,109.36,109.56,109.27,109.29,303163.0,104.3343,104.5251,104.2484,104.2675,303163.0
2017-01-31 09:30:00,105.97,107.1,105.5,106.32,510399.0,101.1001,102.1781,100.6517,101.434,510399.0
2017-01-31 09:40:00,106.3,106.61,105.75,105.89,388881.0,101.4149,101.7107,100.8902,101.0237,388881.0
2017-01-31 09:50:00,105.88,106.5,105.84,106.43,199209.0,101.0142,101.6057,100.976,101.5389,199209.0
2017-01-31 10:00:00,106.46,106.76,106.16,106.58,172778.0,101.5675,101.8538,101.2813,101.682,172778.0
2017-01-31 10:10:00,106.56,106.76,106.32,106.54,94090.0,101.6629,101.8538,101.434,101.6439,94090.0
2017-01-31 10:20:00,106.54,106.74,106.46,106.53,99717.0,101.6439,101.8347,101.5675,101.6343,99717.0
2017-01-31 10:30:00,106.54,106.66,106.21,106.26,112085.0,101.6439,101.7584,101.329,101.3767,112085.0
2017-01-31 10:40:00,106.31,106.46,106.25,106.32,148809.0,101.4244,101.5675,101.3672,101.434,148809.0
2017-01-31 10:50:00,106.32,106.65,106.31,106.6,103517.0,101.434,101.7488,101.4244,101.7011,103517.0
2017-01-31 11:00:00,106.6,107.07,106.57,106.9,92840.0,101.7011,102.1495,101.6725,101.9873,92840.0
2017-01-31 11:10:00,106.9,106.94,106.74,106.89,104812.0,101.9873,102.0255,101.8347,101.9778,104812.0
2017-01-31 11:20:00,106.9,106.9,106.4,106.49,88678.0,101.9873,101.9873,101.5103,101.5962,88678.0
2017-01-31 11:30:00,106.47,106.54,106.28,106.36,76889.0,101.5771,101.6439,101.3958,101.4721,76889.0
2017-01-31 11:40:00,106.35,106.58,106.31,106.36,104602.0,101.4626,101.682,101.4244,101.4721,104602.0
2017-01-31 11:50:00,106.36,106.53,106.32,106.39,75725.0,101.4721,101.6343,101.434,101.5008,75725.0
2017-01-31 12:00:00,106.41,106.47,106.32,106.46,82597.0,101.5198,101.5771,101.434,101.5675,82597.0
2017-01-31 12:10:00,106.46,106.48,106.38,106.43,59900.0,101.5675,101.5866,101.4912,101.5389,59900.0
2017-01-31 12:20:00,106.42,106.45,106.27,106.31,70516.0,101.5294,101.558,101.3863,101.4244,70516.0
2017-01-31 12:30:00,106.31,106.31,106.2,106.24,95113.0,101.4244,101.4244,101.3195,101.3577,95113.0
2017-01-31 12:40:00,106.24,106.3,106.11,106.11,65831.0,101.3577,101.4149,101.2336,101.2336,65831.0
2017-01-31 12:50:00,106.11,106.21,106.08,106.12,53325.0,101.2336,101.329,101.205,101.2432,53325.0
2017-01-31 13:00:00,106.13,106.2,106.09,106.19,61969.0,101.2527,101.3195,101.2145,101.31,61969.0
2017-01-31 13:10:00,106.18,106.18,106.0,106.08,82249.0,101.3004,101.3004,101.1287,101.205,82249.0
2017-01-31 13:20:00,106.08,106.25,106.06,106.2,87979.0,101.205,101.3672,101.1859,101.3195,87979.0
2017-01-31 13:30:00,106.21,106.35,106.1,106.12,89286.0,101.329,101.4626,101.2241,101.2432,89286.0
2017-01-31 13:40:00,106.13,106.19,106.05,106.08,75791.0,101.2527,101.31,101.1764,101.205,75791.0
2017-01-31 13:50:00,106.07,106.13,106.02,106.11,78621.0,101.1955,101.2527,101.1478,101.2336,78621.0
2017-01-31 14:00:00,106.09,106.23,106.05,106.15,73723.0,101.2145,101.3481,101.1764,101.2718,73723.0
2017-01-31 14:10:00,106.15,106.22,106.1,106.14,53874.0,101.2718,101.3386,101.2241,101.2623,53874.0
2017-01-31 14:20:00,106.13,106.17,105.98,106.08,99805.0,101.2527,101.2909,101.1096,101.205,99805.0
2017-01-31 14:30:00,106.08,106.12,105.68,105.87,160376.0,101.205,101.2432,100.8234,101.0047,160376.0
2017-01-31 14:40:00,105.89,105.91,105.8,105.87,104446.0,101.0237,101.0428,100.9379,101.0047,104446.0
2017-01-31 14:50:00,105.87,105.88,105.61,105.69,133230.0,101.0047,101.0142,100.7566,100.8329,133230.0
2017-01-31 15:00:00,105.7,105.83,105.7,105.74,134283.0,100.8425,100.9665,100.8425,100.8806,134283.0
2017-01-31 15:10:00,105.73,105.99,105.72,105.96,154351.0,100.8711,101.1191,100.8616,101.0905,154351.0
2017-01-31 15:20:00,105.96,106.12,105.95,105.99,101660.0,101.0905,101.2432,101.081,101.1191,101660.0
2017-01-31 15:30:00,105.99,106.12,105.93,105.96,168969.0,101.1191,101.2432,101.0619,101.0905,168969.0
2017-01-31 15:40:00,105.97,106.18,105.96,106.16,255874.0,101.1001,101.3004,101.0905,101.2813,255874.0
2017-01-31 15:50:00,106.17,106.36,106.05,106.33,573701.0,101.2909,101.4721,101.1764,101.4435,573701.0
2017-02-01 09:30:00,106.63,106.75,105.42,105.48,228467.0,101.7297,101.8442,100.5753,100.6326,228467.0
2017-02-01 09:40:00,105.49,105.76,105.37,105.44,206749.0,100.6421,100.8997,100.5276,100.5944,206749.0
2017-02-01 09:50:00,105.48,105.48,104.81,104.92,313987.0,100.6326,100.6326,99.9934,100.0983,313987.0
2017-02-01 10:00:00,104.93,105.05,104.16,104.26,302750.0,100.1079,100.2223,99.3732,99.4686,302750.0
2017-02-01 10:10:00,104.26,104.35,104.02,104.16,298298.0,99.4686,99.5545,99.2397,99.3732,298298.0
2017-02-01 10:20:00,104.16,104.66,104.15,104.51,162142.0,99.3732,99.8503,99.3637,99.7072,162142.0
2017-02-01 10:30:00,104.49,104.5,104.15,104.22,151930.0,99.6881,99.6976,99.3637,99.4305,151930.0
2017-02-01 10:40:00,104.23,104.23,104.01,104.05,200701.0,99.44,99.44,99.2301,99.2683,200701.0
2017-02-01 10:50:00,104.05,104.45,104.05,104.36,139345.0,99.2683,99.6499,99.2683,99.5641,139345.0
2017-02-01 11:00:00,104.35,104.5,104.26,104.35,140325.0,99.5545,99.6976,99.4686,99.5545,140325.0
2017-02-01 11:10:00,104.34,104.68,104.22,104.63,120594.0,99.545,99.8693,99.4305,99.8216,120594.0
2017-02-01 11:20:00,104.62,104.62,104.41,104.43,86935.0,99.8121,99.8121,99.6118,99.6308,86935.0
2017-02-01 11:30:00,104.44,104.53,104.31,104.51,76823.0,99.6404,99.7262,99.5163,99.7072,76823.0
2017-02-01 11:40:00,104.51,104.58,104.42,104.58,75652.0,99.7072,99.7739,99.6213,99.7739,75652.0
2017-02-01 11:50:00,104.57,104.9,104.51,104.87,95121.0,99.7644,100.0792,99.7072,100.0506,95121.0
2017-02-01 12:00:00,104.9,105.1,104.81,105.06,109887.0,100.0792,100.27,99.9934,100.2319,109887.0
2017-02-01 12:10:00,105.07,105.24,105.02,105.2,88810.0,100.2414,100.4036,100.1937,100.3654,88810.0
2017-02-01 12:20:00,105.19,105.29,105.03,105.24,90773.0,100.3559,100.4513,100.2033,100.4036,90773.0
2017-02-01 12:30:00,105.24,105.24,104.86,104.87,124291.0,100.4036,100.4036,100.0411,100.0506,124291.0
2017-02-01 12:40:00,104.86,105.02,104.86,104.89,76276.0,100.0411,100.1937,100.0411,100.0697,76276.0
2017-02-01 12:50:00,104.88,104.96,104.68,104.69,80680.0,100.0602,100.1365,99.8693,99.8789,80680.0
2017-02-01 13:00:00,104.69,105.0,104.6,104.94,121390.0,99.8789,100.1746,99.793,100.1174,121390.0
2017-02-01 13:10:00,104.93,105.01,104.88,104.9,43325.0,100.1079,100.1842,100.0602,100.0792,43325.0
2017-02-01 13:20:00,104.91,104.99,104.81,104.89,78513.0,100.0888,100.1651,99.9934,100.0697,78513.0
2017-02-01 13:30:00,104.89,104.97,104.78,104.79,86043.0,100.0697,100.146,99.9648,99.9743,86043.0
2017-02-01 13:40:00,104.79,104.94,104.79,104.86,103154.0,99.9743,100.1174,99.9743,100.0411,103154.0
2017-02-01 13:50:00,104.86,104.94,104.66,104.68,94234.0,100.0411,100.1174,99.8503,99.8693,94234.0
2017-02-01 14:00:00,104.68,104.88,104.6,104.72,97095.0,99.8693,100.0602,99.793,99.9075,97095.0
2017-02-01 14:10:00,104.72,104.95,104.7,104.9,76100.0,99.9075,100.1269,99.8884,100.0792,76100.0
2017-02-01 14:20:00,104.89,104.95,104.73,104.85,60968.0,100.0697,100.1269,99.917,100.0315,60968.0
2017-02-01 14:30:00,104.85,104.94,104.74,104.83,75860.0,100.0315,100.1174,99.9266,100.0125,75860.0
2017-02-01 14:40:00,104.83,104.97,104.73,104.89,80518.0,100.0125,100.146,99.917,100.0697,80518.0
2017-02-01 14:50:00,104.87,105.05,104.77,105.04,107437.0,100.0506,100.2223,99.9552,100.2128,107437.0
2017-02-01 15:00:00,105.04,105.11,104.9,104.94,90284.0,100.2128,100.2796,100.0792,100.1174,90284.0
2017-02-01 15:10:00,104.94,105.04,104.92,104.95,112604.0,100.1174,100.2128,100.0983,100.1269,112604.0
2017-02-01 15:20:00,104.94,105.13,104.94,105.05,126734.0,100.1174,100.2987,100.1174,100.2223,126734.0
2017-02-01 15:30:00,105.05,105.25,104.98,105.0,99067.0,100.2223,100.4132,100.1556,100.1746,99067.0
2017-02-01 15:40:00,105.01,105.05,104.94,105.01,201798.0,100.1842,100.2223,100.1174,100.1842,201798.0
2017-02-01 15:50:00,105.01,105.05,104.94,104.98,294442.0,100.1842,100.2223,100.1174,100.1556,294442.0
2017-02-02 09:30:00,104.92,105.0,104.61,104.95,109712.0,100.0983,100.1746,99.8026,100.1269,109712.0
2017-02-02 09:40:00,104.98,105.28,104.9,105.04,111576.0,100.1556,100.4418,100.0792,100.2128,111576.0
2017-02-02 09:50:00,105.06,105.47,105.05,105.44,99104.0,100.2319,100.623,100.2223,100.5944,99104.0
2017-02-02 10:00:00,105.43,105.43,105.06,105.09,110561.0,100.5849,100.5849,100.2319,100.2605,110561.0
2017-02-02 10:10:00,105.09,105.24,105.01,105.07,66557.0,100.2605,100.4036,100.1842,100.2414,66557.0
2017-02-02 10:20:00,105.08,105.23,105.0,105.16,69751.0,100.251,100.3941,100.1746,100.3273,69751.0
2017-02-02 10:30:00,105.17,105.33,105.16,105.3,72250.0,100.3368,100.4895,100.3273,100.4609,72250.0
2017-02-02 10:40:00,105.31,105.35,105.18,105.19,54102.0,100.4704,100.5086,100.3464,100.3559,54102.0
2017-02-02 10:50:00,105.19,105.36,105.1,105.36,99156.0,100.3559,100.5181,100.27,100.5181,99156.0
2017-02-02 11:00:00,105.37,105.49,105.31,105.39,75594.0,100.5276,100.6421,100.4704,100.5467,75594.0
2017-02-02 11:10:00,105.41,105.45,105.23,105.3,52534.0,100.5658,100.604,100.3941,100.4609,52534.0
2017-02-02 11:20:00,105.32,105.37,105.22,105.25,60561.0,100.4799,100.5276,100.3845,100.4132,60561.0
2017-02-02 11:30:00,105.26,105.28,105.14,105.18,77425.0,100.4227,100.4418,100.3082,100.3464,77425.0
2017-02-02 11:40:00,105.18,105.21,105.08,105.11,51229.0,100.3464,100.375,100.251,100.2796,51229.0
2017-02-02 11:50:00,105.11,105.13,105.04,105.07,106297.0,100.2796,100.2987,100.2128,100.2414,106297.0
2017-02-02 12:00:00,105.07,105.18,105.05,105.1,58370.0,100.2414,100.3464,100.2223,100.27,58370.0
2017-02-02 12:10:00,105.08,105.17,105.01,105.03,45059.0,100.251,100.3368,100.1842,100.2033,45059.0
2017-02-02 12:20:00,105.03,105.19,104.99,105.16,53981.0,100.2033,100.3559,100.1651,100.3273,53981.0
2017-02-02 12:30:00,105.17,105.17,104.99,105.06,240797.0,100.3368,100.3368,100.1651,100.2319,240797.0
2017-02-02 12:40:00,105.1,105.27,105.09,105.24,50937.0,100.27,100.4322,100.2605,100.4036,50937.0
2017-02-02 12:50:00,105.26,105.39,105.25,105.39,69205.0,100.4227,100.5467,100.4132,100.5467,69205.0
2017-02-02 13:00:00,105.39,105.4,105.22,105.24,27833.0,100.5467,100.5563,100.3845,100.4036,27833.0
2017-02-02 13:10:00,105.23,105.26,105.21,105.24,67087.0,100.3941,100.4227,100.375,100.4036,67087.0
2017-02-02 13:20:00,105.24,105.24,105.11,105.15,42078.0,100.4036,100.4036,100.2796,100.3177,42078.0
2017-02-02 13:30:00,105.15,105.22,105.12,105.21,33378.0,100.3177,100.3845,100.2891,100.375,33378.0
2017-02-02 13:40:00,105.22,105.42,105.21,105.32,31516.0,100.3845,100.5753,100.375,100.4799,31516.0
2017-02-02 13:50:00,105.35,105.42,105.31,105.35,39379.0,100.5086,100.5753,100.4704,100.5086,39379.0
2017-02-02 14:00:00,105.36,105.36,105.21,105.25,44668.0,100.5181,100.5181,100.375,100.4132,44668.0
2017-02-02 14:10:00,105.25,105.27,105.08,105.08,70295.0,100.4132,100.4322,100.251,100.251,70295.0
2017-02-02 14:20:00,105.1,105.24,105.08,105.14,62465.0,100.27,100.4036,100.251,100.3082,62465.0
2017-02-02 14:30:00,105.15,105.15,104.92,104.99,69783.0,100.3177,100.3177,100.0983,100.1651,69783.0
2017-02-02 14:40:00,105.0,105.03,104.73,104.75,57081.0,100.1746,100.2033,99.917,99.9361,57081.0
2017-02-02 14:50:00,104.75,104.84,104.72,104.8,69014.0,99.9361,100.022,99.9075,99.9838,69014.0
2017-02-02 15:00:00,104.81,104.91,104.8,104.87,241044.0,99.9934,100.0888,99.9838,100.0506,241044.0
2017-02-02 15:10:00,104.87,104.99,104.84,104.95,127546.0,100.0506,100.1651,100.022,100.1269,127546.0
2017-02-02 15:20:00,104.96,105.13,104.95,105.12,105142.0,100.1365,100.2987,100.1269,100.2891,105142.0
2017-02-02 15:30:00,105.12,105.14,105.0,105.03,75812.0,100.2891,100.3082,100.1746,100.2033,75812.0
2017-02-02 15:40:00,105.03,105.12,105.02,105.11,100004.0,100.2033,100.2891,100.1937,100.2796,100004.0
2017-02-02 15:50:00,105.12,105.17,105.02,105.09,298755.0,100.2891,100.3368,100.1937,100.2605,298755.0
2017-02-03 09:30:00,106.31,106.35,105.6,105.77,312047.0,101.4244,101.4626,100.7471,100.9093,312047.0
2017-02-03 09:40:00,105.76,106.51,105.61,106.45,386138.0,100.8997,101.6152,100.7566,101.558,386138.0
2017-02-03 09:50:00,106.46,106.53,105.71,105.8,221793.0,101.5675,101.6343,100.852,100.9379,221793.0
2017-02-03 10:00:00,105.81,106.6,105.79,106.57,243921.0,100.9474,101.7011,100.9283,101.6725,243921.0
2017-02-03 10:10:00,106.58,106.91,106.44,106.55,276520.0,101.682,101.9969,101.5485,101.6534,276520.0
2017-02-03 10:20:00,106.51,107.0,106.41,106.79,185341.0,101.6152,102.0827,101.5198,101.8824,185341.0
2017-02-03 10:30:00,106.78,106.8,106.53,106.55,114326.0,101.8728,101.8919,101.6343,101.6534,114326.0
2017-02-03 10:40:00,106.58,106.85,106.56,106.82,92204.0,101.682,101.9396,101.6629,101.911,92204.0
2017-02-03 10:50:00,106.84,106.84,106.67,106.73,107014.0,101.9301,101.9301,101.7679,101.8251,107014.0
2017-02-03 11:00:00,106.74,107.06,106.74,107.06,157960.0,101.8347,102.14,101.8347,102.14,157960.0
2017-02-03 11:10:00,107.04,107.45,107.02,107.29,215493.0,102.1209,102.512,102.1018,102.3594,215493.0
2017-02-03 11:20:00,107.31,107.37,107.09,107.28,170664.0,102.3785,102.4357,102.1686,102.3499,170664.0
2017-02-03 11:30:00,107.28,107.34,107.03,107.33,138702.0,102.3499,102.4071,102.1114,102.3976,138702.0
2017-02-03 11:40:00,107.33,107.35,107.16,107.18,130612.0,102.3976,102.4166,102.2354,102.2545,130612.0
2017-02-03 11:50:00,107.2,107.27,107.16,107.2,80381.0,102.2735,102.3403,102.2354,102.2735,80381.0
2017-02-03 12:00:00,107.2,107.44,107.16,107.42,86277.0,102.2735,102.5025,102.2354,102.4834,86277.0
2017-02-03 12:10:00,107.42,107.52,107.4,107.52,85873.0,102.4834,102.5788,102.4643,102.5788,85873.0
2017-02-03 12:20:00,107.51,107.54,107.4,107.48,100614.0,102.5693,102.5979,102.4643,102.5407,100614.0
2017-02-03 12:30:00,107.48,107.5,107.13,107.25,108597.0,102.5407,102.5598,102.2068,102.3212,108597.0
2017-02-03 12:40:00,107.25,107.25,107.03,107.09,78731.0,102.3212,102.3212,102.1114,102.1686,78731.0
2017-02-03 12:50:00,107.1,107.11,106.91,106.95,79245.0,102.1781,102.1877,101.9969,102.035,79245.0
2017-02-03 13:00:00,106.95,106.96,106.65,106.7,80283.0,102.035,102.0446,101.7488,101.7965,80283.0
2017-02-03 13:10:00,106.7,107.05,106.64,107.01,173985.0,101.7965,102.1304,101.7393,102.0923,173985.0
2017-02-03 13:20:00,107.01,107.03,106.81,106.85,81031.0,102.0923,102.1114,101.9015,101.9396,81031.0
2017-02-03 13:30:00,106.84,106.9,106.66,106.77,69254.0,101.9301,101.9873,101.7584,101.8633,69254.0
2017-02-03 13:40:00,106.77,106.79,106.56,106.58,66662.0,101.8633,101.8824,101.6629,101.682,66662.0
2017-02-03 13:50:00,106.58,106.69,106.55,106.61,64669.0,101.682,101.787,101.6534,101.7107,64669.0
2017-02-03 14:00:00,106.62,106.77,106.62,106.76,62801.0,101.7202,101.8633,101.7202,101.8538,62801.0
2017-02-03 14:10:00,106.75,106.82,106.66,106.8,59855.0,101.8442,101.911,101.7584,101.8919,59855.0
2017-02-03 14:20:00,106.81,106.88,106.73,106.76,84912.0,101.9015,101.9682,101.8251,101.8538,84912.0
2017-02-03 14:30:00,106.75,106.99,106.74,106.98,95807.0,101.8442,102.0732,101.8347,102.0636,95807.0
2017-02-03 14:40:00,106.98,106.99,106.87,106.98,68113.0,102.0636,102.0732,101.9587,102.0636,68113.0
2017-02-03 14:50:00,106.99,106.99,106.8,106.88,63928.0,102.0732,102.0732,101.8919,101.9682,63928.0
2017-02-03 15:00:00,106.88,106.97,106.84,106.95,70260.0,101.9682,102.0541,101.9301,102.035,70260.0
2017-02-03 15:10:00,106.95,106.98,106.87,106.95,77744.0,102.035,102.0636,101.9587,102.035,77744.0
2017-02-03 15:20:00,106.95,106.98,106.83,106.95,83957.0,102.035,102.0636,101.9205,102.035,83957.0
2017-02-03 15:30:00,106.94,106.96,106.86,106.87,127217.0,102.0255,102.0446,101.9492,101.9587,127217.0
2017-02-03 15:40:00,106.87,106.89,106.73,106.73,156103.0,101.9587,101.9778,101.8251,101.8251,156103.0
2017-02-03 15:50:00,106.73,106.75,106.46,106.5,428323.0,101.8251,101.8442,101.5675,101.6057,428323.0
2017-02-06 09:30:00,106.58,106.6,106.04,106.48,142731.0,101.682,101.7011,101.1668,101.5866,142731.0
2017-02-06 09:40:00,106.44,106.55,106.12,106.19,69170.0,101.5485,101.6534,101.2432,101.31,69170.0
2017-02-06 09:50:00,106.19,106.24,105.77,105.84,101215.0,101.31,101.3577,100.9093,100.976,101215.0
2017-02-06 10:00:00,105.87,106.02,105.79,105.9,65880.0,101.0047,101.1478,100.9283,101.0333,65880.0
2017-02-06 10:10:00,105.89,106.01,105.69,105.99,65596.0,101.0237,101.1382,100.8329,101.1191,65596.0
2017-02-06 10:20:00,105.99,106.16,105.95,106.04,61075.0,101.1191,101.2813,101.081,101.1668,61075.0
2017-02-06 10:30:00,106.05,106.08,105.98,106.05,98418.0,101.1764,101.205,101.1096,101.1764,98418.0
2017-02-06 10:40:00,106.04,106.19,106.0,106.09,57938.0,101.1668,101.31,101.1287,101.2145,57938.0
2017-02-06 10:50:00,106.11,106.14,106.02,106.09,51826.0,101.2336,101.2623,101.1478,101.2145,51826.0
2017-02-06 11:00:00,106.08,106.14,106.05,106.1,48626.0,101.205,101.2623,101.1764,101.2241,48626.0
2017-02-06 11:10:00,106.11,106.29,106.09,106.26,33709.0,101.2336,101.4054,101.2145,101.3767,33709.0
2017-02-06 11:20:00,106.25,106.39,106.19,106.39,50793.0,101.3672,101.5008,101.31,101.5008,50793.0
2017-02-06 11:30:00,106.39,106.4,106.28,106.35,57301.0,101.5008,101.5103,101.3958,101.4626,57301.0
2017-02-06 11:40:00,106.36,106.38,106.25,106.28,41252.0,101.4721,101.4912,101.3672,101.3958,41252.0
2017-02-06 11:50:00,106.3,106.38,106.26,106.36,52580.0,101.4149,101.4912,101.3767,101.4721,52580.0
2017-02-06 12:00:00,106.36,106.39,106.25,106.28,61464.0,101.4721,101.5008,101.3672,101.3958,61464.0
2017-02-06 12:10:00,106.28,106.33,106.19,106.22,60491.0,101.3958,101.4435,101.31,101.3386,60491.0
2017-02-06 12:20:00,106.21,106.38,106.2,106.37,45441.0,101.329,101.4912,101.3195,101.4817,45441.0
2017-02-06 12:30:00,106.38,106.38,106.29,106.36,36742.0,101.4912,101.4912,101.4054,101.4721,36742.0
2017-02-06 12:40:00,106.36,106.39,106.25,106.27,54846.0,101.4721,101.5008,101.3672,101.3863,54846.0
2017-02-06 12:50:00,106.26,106.3,106.21,106.26,41532.0,101.3767,101.4149,101.329,101.3767,41532.0
2017-02-06 13:00:00,106.24,106.24,106.08,106.12,41587.0,101.3577,101.3577,101.205,101.2432,41587.0
2017-02-06 13:10:00,106.11,106.14,105.99,106.03,66057.0,101.2336,101.2623,101.1191,101.1573,66057.0
2017-02-06 13:20:00,106.03,106.18,106.03,106.15,73004.0,101.1573,101.3004,101.1573,101.2718,73004.0
2017-02-06 13:30:00,106.15,106.21,106.03,106.13,41923.0,101.2718,101.329,101.1573,101.2527,41923.0
2017-02-06 13:40:00,106.13,106.3,106.12,106.3,40341.0,101.2527,101.4149,101.2432,101.4149,40341.0
2017-02-06 13:50:00,106.29,106.45,106.26,106.44,115528.0,101.4054,101.558,101.3767,101.5485,115528.0
2017-02-06 14:00:00,106.44,106.48,106.32,106.34,96268.0,101.5485,101.5866,101.434,101.4531,96268.0
2017-02-06 14:10:00,106.34,106.48,106.31,106.48,86645.0,101.4531,101.5866,101.4244,101.5866,86645.0
2017-02-06 14:20:00,106.47,106.48,106.32,106.42,88970.0,101.5771,101.5866,101.434,101.5294,88970.0
2017-02-06 14:30:00,106.42,106.48,106.33,106.38,78935.0,101.5294,101.5866,101.4435,101.4912,78935.0
2017-02-06 14:40:00,106.38,106.54,106.34,106.48,62780.0,101.4912,101.6439,101.4531,101.5866,62780.0
2017-02-06 14:50:00,106.48,106.58,106.46,106.5,57180.0,101.5866,101.682,101.5675,101.6057,57180.0
2017-02-06 15:00:00,106.5,106.5,106.39,106.47,65549.0,101.6057,101.6057,101.5008,101.5771,65549.0
2017-02-06 15:10:00,106.47,106.51,106.34,106.34,71485.0,101.5771,101.6152,101.4531,101.4531,71485.0
2017-02-06 15:20:00,106.35,106.35,106.24,106.27,82018.0,101.4626,101.4626,101.3577,101.3863,82018.0
2017-02-06 15:30:00,106.27,106.51,106.27,106.5,80843.0,101.3863,101.6152,101.3863,101.6057,80843.0
2017-02-06 15:40:00,106.52,106.54,106.32,106.39,125168.0,101.6248,101.6439,101.434,101.5008,125168.0
2017-02-06 15:50:00,106.4,106.62,106.38,106.59,261860.0,101.5103,101.7202,101.4912,101.6916,261860.0
2017-02-07 09:30:00,107.0,107.15,106.64,106.87,115129.0,102.0827,102.2258,101.7393,101.9587,115129.0
2017-02-07 09:40:00,106.87,106.87,106.45,106.53,73501.0,101.9587,101.9587,101.558,101.6343,73501.0
2017-02-07 09:50:00,106.51,106.59,106.33,106.43,100414.0,101.6152,101.6916,101.4435,101.5389,100414.0
2017-02-07 10:00:00,106.41,106.44,106.13,106.31,93349.0,101.5198,101.5485,101.2527,101.4244,93349.0
2017-02-07 10:10:00,106.31,106.31,106.07,106.11,103664.0,101.4244,101.4244,101.1955,101.2336,103664.0
2017-02-07 10:20:00,106.1,106.49,106.05,106.49,110434.0,101.2241,101.5962,101.1764,101.5962,110434.0
2017-02-07 10:30:00,106.48,106.62,106.35,106.41,138819.0,101.5866,101.7202,101.4626,101.5198,138819.0
2017-02-07 10:40:00,106.4,106.43,106.31,106.35,76567.0,101.5103,101.5389,101.4244,101.4626,76567.0
2017-02-07 10:50:00,106.37,106.54,106.3,106.49,75054.0,101.4817,101.6439,101.4149,101.5962,75054.0
2017-02-07 11:00:00,106.49,106.5,106.25,106.39,89561.0,101.5962,101.6057,101.3672,101.5008,89561.0
2017-02-07 11:10:00,106.39,106.41,106.19,106.2,63009.0,101.5008,101.5198,101.31,101.3195,63009.0
2017-02-07 11:20:00,106.22,106.22,106.04,106.12,72465.0,101.3386,101.3386,101.1668,101.2432,72465.0
2017-02-07 11:30:00,106.12,106.3,106.09,106.3,47107.0,101.2432,101.4149,101.2145,101.4149,47107.0
2017-02-07 11:40:00,106.3,106.31,106.19,106.24,44981.0,101.4149,101.4244,101.31,101.3577,44981.0
2017-02-07 11:50:00,106.23,106.35,106.19,106.33,39679.0,101.3481,101.4626,101.31,101.4435,39679.0
2017-02-07 12:00:00,106.32,106.37,106.19,106.23,53816.0,101.434,101.4817,101.31,101.3481,53816.0
2017-02-07 12:10:00,106.23,106.24,106.16,106.23,48554.0,101.3481,101.3577,101.2813,101.3481,48554.0
2017-02-07 12:20:00,106.23,106.24,106.05,106.12,42084.0,101.3481,101.3577,101.1764,101.2432,42084.0
2017-02-07 12:30:00,106.13,106.37,106.08,106.31,63329.0,101.2527,101.4817,101.205,101.4244,63329.0
2017-02-07 12:40:00,106.3,106.33,106.21,106.24,55252.0,101.4149,101.4435,101.329,101.3577,55252.0
2017-02-07 12:50:00,106.24,106.36,106.2,106.35,38270.0,101.3577,101.4721,101.3195,101.4626,38270.0
2017-02-07 13:00:00,106.33,106.42,106.32,106.42,52508.0,101.4435,101.5294,101.434,101.5294,52508.0
2017-02-07 13:10:00,106.44,106.64,106.43,106.59,56976.0,101.5485,101.7393,101.5389,101.6916,56976.0
2017-02-07 13:20:00,106.59,106.59,106.33,106.53,68964.0,101.6916,101.6916,101.4435,101.6343,68964.0
2017-02-07 13:30:00,106.5,106.52,106.35,106.36,28158.0,101.6057,101.6248,101.4626,101.4721,28158.0
2017-02-07 13:40:00,106.35,106.51,106.3,106.49,28302.0,101.4626,101.6152,101.4149,101.5962,28302.0
2017-02-07 13:50:00,106.48,106.54,106.45,106.49,30714.0,101.5866,101.6439,101.558,101.5962,30714.0
2017-02-07 14:00:00,106.49,106.62,106.49,106.53,44205.0,101.5962,101.7202,101.5962,101.6343,44205.0
2017-02-07 14:10:00,106.53,106.6,106.52,106.55,29656.0,101.6343,101.7011,101.6248,101.6534,29656.0
2017-02-07 14:20:00,106.55,106.58,106.52,106.57,28153.0,101.6534,101.682,101.6248,101.6725,28153.0
2017-02-07 14:30:00,106.57,106.61,106.54,106.61,39941.0,101.6725,101.7107,101.6439,101.7107,39941.0
2017-02-07 14:40:00,106.61,106.74,106.59,106.67,77365.0,101.7107,101.8347,101.6916,101.7679,77365.0
2017-02-07 14:50:00,106.67,106.67,106.59,106.61,35720.0,101.7679,101.7679,101.6916,101.7107,35720.0
2017-02-07 15:00:00,106.61,106.63,106.45,106.46,60611.0,101.7107,101.7297,101.558,101.5675,60611.0
2017-02-07 15:10:00,106.47,106.5,106.41,106.42,50947.0,101.5771,101.6057,101.5198,101.5294,50947.0
2017-02-07 15:20:00,106.4,106.51,106.38,106.5,49567.0,101.5103,101.6152,101.4912,101.6057,49567.0
2017-02-07 15:30:00,106.5,106.52,106.41,106.47,65871.0,101.6057,101.6248,101.5198,101.5771,65871.0
2017-02-07 15:40:00,106.46,106.56,106.46,106.46,88020.0,101.5675,101.6629,101.5675,101.5675,88020.0
2017-02-07 15:50:00,106.47,106.66,106.43,106.6,175091.0,101.5771,101.7584,101.5389,101.7011,175091.0
2017-02-08 09:30:00,106.55,106.61,106.17,106.28,92062.0,101.6534,101.7107,101.2909,101.3958,92062.0
2017-02-08 09:40:00,106.32,106.33,105.97,106.0,70276.0,101.434,101.4435,101.1001,101.1287,70276.0
2017-02-08 09:50:00,106.0,106.27,105.8,106.16,67388.0,101.1287,101.3863,100.9379,101.2813,67388.0
2017-02-08 10:00:00,106.18,106.51,106.03,106.5,49616.0,101.3004,101.6152,101.1573,101.6057,49616.0
2017-02-08 10:10:00,106.49,106.66,106.32,106.6,78809.0,101.5962,101.7584,101.434,101.7011,78809.0
2017-02-08 10:20:00,106.59,106.72,106.52,106.52,46163.0,101.6916,101.8156,101.6248,101.6248,46163.0
2017-02-08 10:30:00,106.52,106.7,106.44,106.5,56718.0,101.6248,101.7965,101.5485,101.6057,56718.0
2017-02-08 10:40:00,106.52,106.75,106.52,106.65,41432.0,101.6248,101.8442,101.6248,101.7488,41432.0
2017-02-08 10:50:00,106.67,106.8,106.67,106.77,69016.0,101.7679,101.8919,101.7679,101.8633,69016.0
2017-02-08 11:00:00,106.74,106.85,106.7,106.72,80563.0,101.8347,101.9396,101.7965,101.8156,80563.0
2017-02-08 11:10:00,106.72,106.9,106.7,106.7,69890.0,101.8156,101.9873,101.7965,101.7965,69890.0
2017-02-08 11:20:00,106.71,106.72,106.37,106.37,52564.0,101.8061,101.8156,101.4817,101.4817,52564.0
2017-02-08 11:30:00,106.39,106.63,106.39,106.59,56862.0,101.5008,101.7297,101.5008,101.6916,56862.0
2017-02-08 11:40:00,106.61,106.75,106.6,106.64,36322.0,101.7107,101.8442,101.7011,101.7393,36322.0
2017-02-08 11:50:00,106.64,106.66,106.54,106.55,34782.0,101.7393,101.7584,101.6439,101.6534,34782.0
2017-02-08 12:00:00,106.56,106.82,106.56,106.75,153125.0,101.6629,101.911,101.6629,101.8442,153125.0
2017-02-08 12:10:00,106.75,106.76,106.69,106.7,51903.0,101.8442,101.8538,101.787,101.7965,51903.0
2017-02-08 12:20:00,106.7,106.71,106.56,106.56,37735.0,101.7965,101.8061,101.6629,101.6629,37735.0
2017-02-08 12:30:00,106.56,106.63,106.54,106.61,26217.0,101.6629,101.7297,101.6439,101.7107,26217.0
2017-02-08 12:40:00,106.59,106.6,106.38,106.39,30968.0,101.6916,101.7011,101.4912,101.5008,30968.0
2017-02-08 12:50:00,106.4,106.49,106.39,106.45,37918.0,101.5103,101.5962,101.5008,101.558,37918.0
2017-02-08 13:00:00,106.45,106.58,106.44,106.56,41529.0,101.558,101.682,101.5485,101.6629,41529.0
2017-02-08 13:10:00,106.57,106.65,106.56,106.63,57591.0,101.6725,101.7488,101.6629,101.7297,57591.0
2017-02-08 13:20:00,106.62,106.64,106.55,106.6,26792.0,101.7202,101.7393,101.6534,101.7011,26792.0
2017-02-08 13:30:00,106.57,106.63,106.57,106.62,26508.0,101.6725,101.7297,101.6725,101.7202,26508.0
2017-02-08 13:40:00,106.62,106.69,106.6,106.65,47865.0,101.7202,101.787,101.7011,101.7488,47865.0
2017-02-08 13:50:00,106.65,106.72,106.63,106.7,32481.0,101.7488,101.8156,101.7297,101.7965,32481.0
2017-02-08 14:00:00,106.7,106.72,106.59,106.64,58727.0,101.7965,101.8156,101.6916,101.7393,58727.0
2017-02-08 14:10:00,106.64,106.72,106.61,106.72,125221.0,101.7393,101.8156,101.7107,101.8156,125221.0
2017-02-08 14:20:00,106.7,106.75,106.67,106.68,46828.0,101.7965,101.8442,101.7679,101.7774,46828.0
2017-02-08 14:30:00,106.69,106.75,106.63,106.64,47102.0,101.787,101.8442,101.7297,101.7393,47102.0
2017-02-08 14:40:00,106.65,106.72,106.62,106.65,30121.0,101.7488,101.8156,101.7202,101.7488,30121.0
2017-02-08 14:50:00,106.65,106.68,106.62,106.63,28991.0,101.7488,101.7774,101.7202,101.7297,28991.0
2017-02-08 15:00:00,106.62,106.66,106.57,106.64,39110.0,101.7202,101.7584,101.6725,101.7393,39110.0
2017-02-08 15:10:00,106.64,106.68,106.64,106.67,28638.0,101.7393,101.7774,101.7393,101.7679,28638.0
2017-02-08 15:20:00,106.67,106.73,106.65,106.72,46153.0,101.7679,101.8251,101.7488,101.8156,46153.0
2017-02-08 15:30:00,106.71,106.8,106.71,106.77,94484.0,101.8061,101.8919,101.8061,101.8633,94484.0
2017-02-08 15:40:00,106.76,106.78,106.7,106.78,116452.0,101.8538,101.8728,101.7965,101.8728,116452.0
2017-02-08 15:50:00,106.78,106.79,106.69,106.71,182062.0,101.8728,101.8824,101.787,101.8061,182062.0
2017-02-09 09:30:00,106.73,106.96,106.5,106.94,77892.0,101.8251,102.0446,101.6057,102.0255,77892.0
2017-02-09 09:40:00,106.94,107.08,106.77,106.98,57280.0,102.0255,102.1591,101.8633,102.0636,57280.0
2017-02-09 09:50:00,106.98,107.11,106.92,107.11,52851.0,102.0636,102.1877,102.0064,102.1877,52851.0
2017-02-09 10:00:00,107.11,107.16,106.98,107.11,58890.0,102.1877,102.2354,102.0636,102.1877,58890.0
2017-02-09 10:10:00,107.08,107.19,107.0,107.18,63016.0,102.1591,102.264,102.0827,102.2545,63016.0
2017-02-09 10:20:00,107.16,107.29,107.16,107.27,36725.0,102.2354,102.3594,102.2354,102.3403,36725.0
2017-02-09 10:30:00,107.3,107.3,106.81,106.82,49471.0,102.3689,102.3689,101.9015,101.911,49471.0
2017-02-09 10:40:00,106.83,106.97,106.81,106.93,41835.0,101.9205,102.0541,101.9015,102.0159,41835.0
2017-02-09 10:50:00,106.92,106.93,106.73,106.75,101430.0,102.0064,102.0159,101.8251,101.8442,101430.0
2017-02-09 11:00:00,106.75,106.76,106.59,106.64,37199.0,101.8442,101.8538,101.6916,101.7393,37199.0
2017-02-09 11:10:00,106.63,106.95,106.62,106.84,68564.0,101.7297,102.035,101.7202,101.9301,68564.0
2017-02-09 11:20:00,106.84,107.04,106.82,106.92,44464.0,101.9301,102.1209,101.911,102.0064,44464.0
2017-02-09 11:30:00,106.94,106.98,106.84,106.9,45232.0,102.0255,102.0636,101.9301,101.9873,45232.0
2017-02-09 11:40:00,106.9,107.0,106.9,106.93,28590.0,101.9873,102.0827,101.9873,102.0159,28590.0
2017-02-09 11:50:00,106.94,107.13,106.94,107.13,40098.0,102.0255,102.2068,102.0255,102.2068,40098.0
2017-02-09 12:00:00,107.12,107.23,107.1,107.23,44153.0,102.1972,102.3022,102.1781,102.3022,44153.0
2017-02-09 12:10:00,107.24,107.39,107.23,107.39,74147.0,102.3117,102.4548,102.3022,102.4548,74147.0
2017-02-09 12:20:00,107.39,107.41,107.26,107.29,47152.0,102.4548,102.4739,102.3308,102.3594,47152.0
2017-02-09 12:30:00,107.29,107.32,107.25,107.27,30872.0,102.3594,102.388,102.3212,102.3403,30872.0
2017-02-09 12:40:00,107.26,107.26,107.16,107.19,36079.0,102.3308,102.3308,102.2354,102.264,36079.0
2017-02-09 12:50:00,107.19,107.25,107.18,107.24,30419.0,102.264,102.3212,102.2545,102.3117,30419.0
2017-02-09 13:00:00,107.23,107.25,107.21,107.25,31722.0,102.3022,102.3212,102.2831,102.3212,31722.0
2017-02-09 13:10:00,107.24,107.31,107.22,107.25,44156.0,102.3117,102.3785,102.2926,102.3212,44156.0
2017-02-09 13:20:00,107.23,107.27,107.14,107.23,35476.0,102.3022,102.3403,102.2163,102.3022,35476.0
2017-02-09 13:30:00,107.23,107.24,107.17,107.22,25666.0,102.3022,102.3117,102.2449,102.2926,25666.0
2017-02-09 13:40:00,107.23,107.32,107.23,107.32,64917.0,102.3022,102.388,102.3022,102.388,64917.0
2017-02-09 13:50:00,107.32,107.38,107.3,107.37,29206.0,102.388,102.4453,102.3689,102.4357,29206.0
2017-02-09 14:00:00,107.37,107.37,107.27,107.36,32098.0,102.4357,102.4357,102.3403,102.4262,32098.0
2017-02-09 14:10:00,107.37,107.41,107.34,107.35,37511.0,102.4357,102.4739,102.4071,102.4166,37511.0
2017-02-09 14:20:00,107.36,107.36,107.28,107.28,23888.0,102.4262,102.4262,102.3499,102.3499,23888.0
2017-02-09 14:30:00,107.27,107.45,107.27,107.44,36755.0,102.3403,102.512,102.3403,102.5025,36755.0
2017-02-09 14:40:00,107.45,107.53,107.37,107.52,55365.0,102.512,102.5884,102.4357,102.5788,55365.0
2017-02-09 14:50:00,107.51,107.52,107.44,107.46,46205.0,102.5693,102.5788,102.5025,102.5216,46205.0
2017-02-09 15:00:00,107.46,107.48,107.42,107.48,46097.0,102.5216,102.5407,102.4834,102.5407,46097.0
2017-02-09 15:10:00,107.48,107.54,107.41,107.44,49432.0,102.5407,102.5979,102.4739,102.5025,49432.0
2017-02-09 15:20:00,107.43,107.45,107.38,107.4,50556.0,102.493,102.512,102.4453,102.4643,50556.0
2017-02-09 15:30:00,107.39,107.42,107.31,107.42,84763.0,102.4548,102.4834,102.3785,102.4834,84763.0
2017-02-09 15:40:00,107.41,107.42,107.29,107.32,108045.0,102.4739,102.4834,102.3594,102.388,108045.0
2017-02-09 15:50:00,107.33,107.44,107.29,107.29,200737.0,102.3976,102.5025,102.3594,102.3594,200737.0
2017-02-10 09:30:00,107.55,107.64,107.2,107.46,146424.0,102.6075,102.6933,102.2735,102.5216,146424.0
2017-02-10 09:40:00,107.5,107.58,107.38,107.42,50530.0,102.5598,102.6361,102.4453,102.4834,50530.0
2017-02-10 09:50:00,107.42,107.53,107.35,107.48,45904.0,102.4834,102.5884,102.4166,102.5407,45904.0
2017-02-10 10:00:00,107.5,107.56,107.28,107.35,46933.0,102.5598,102.617,102.3499,102.4166,46933.0
2017-02-10 10:10:00,107.33,107.43,107.26,107.38,31511.0,102.3976,102.493,102.3308,102.4453,31511.0
2017-02-10 10:20:00,107.39,107.6,107.32,107.55,29644.0,102.4548,102.6552,102.388,102.6075,29644.0
2017-02-10 10:30:00,107.55,107.58,107.38,107.43,30974.0,102.6075,102.6361,102.4453,102.493,30974.0
2017-02-10 10:40:00,107.44,107.6,107.42,107.55,43339.0,102.5025,102.6552,102.4834,102.6075,43339.0
2017-02-10 10:50:00,107.55,107.55,107.44,107.45,43383.0,102.6075,102.6075,102.5025,102.512,43383.0
2017-02-10 11:00:00,107.45,107.45,107.29,107.3,36178.0,102.512,102.512,102.3594,102.3689,36178.0
2017-02-10 11:10:00,107.31,107.4,107.31,107.36,38329.0,102.3785,102.4643,102.3785,102.4262,38329.0
2017-02-10 11:20:00,107.39,107.39,107.28,107.31,46023.0,102.4548,102.4548,102.3499,102.3785,46023.0
2017-02-10 11:30:00,107.31,107.39,107.29,107.36,31966.0,102.3785,102.4548,102.3594,102.4262,31966.0
2017-02-10 11:40:00,107.36,107.49,107.32,107.45,38881.0,102.4262,102.5502,102.388,102.512,38881.0
2017-02-10 11:50:00,107.44,107.46,107.34,107.41,57193.0,102.5025,102.5216,102.4071,102.4739,57193.0
2017-02-10 12:00:00,107.42,107.43,107.34,107.4,24043.0,102.4834,102.493,102.4071,102.4643,24043.0
2017-02-10 12:10:00,107.39,107.43,107.34,107.35,33849.0,102.4548,102.493,102.4071,102.4166,33849.0
2017-02-10 12:20:00,107.36,107.44,107.35,107.44,23221.0,102.4262,102.5025,102.4166,102.5025,23221.0
2017-02-10 12:30:00,107.42,107.52,107.41,107.47,37535.0,102.4834,102.5788,102.4739,102.5311,37535.0
2017-02-10 12:40:00,107.48,107.51,107.45,107.47,26193.0,102.5407,102.5693,102.512,102.5311,26193.0
2017-02-10 12:50:00,107.47,107.6,107.46,107.56,25218.0,102.5311,102.6552,102.5216,102.617,25218.0
2017-02-10 13:00:00,107.55,107.55,107.5,107.54,19007.0,102.6075,102.6075,102.5598,102.5979,19007.0
2017-02-10 13:10:00,107.53,107.57,107.5,107.5,15700.0,102.5884,102.6265,102.5598,102.5598,15700.0
2017-02-10 13:20:00,107.5,107.53,107.46,107.52,20219.0,102.5598,102.5884,102.5216,102.5788,20219.0
2017-02-10 13:30:00,107.51,107.59,107.51,107.55,24681.0,102.5693,102.6456,102.5693,102.6075,24681.0
2017-02-10 13:40:00,107.56,107.64,107.55,107.59,26563.0,102.617,102.6933,102.6075,102.6456,26563.0
2017-02-10 13:50:00,107.59,107.59,107.48,107.48,23743.0,102.6456,102.6456,102.5407,102.5407,23743.0
2017-02-10 14:00:00,107.48,107.51,107.44,107.48,43149.0,102.5407,102.5693,102.5025,102.5407,43149.0
2017-02-10 14:10:00,107.48,107.54,107.48,107.51,20003.0,102.5407,102.5979,102.5407,102.5693,20003.0
2017-02-10 14:20:00,107.51,107.52,107.48,107.5,28581.0,102.5693,102.5788,102.5407,102.5598,28581.0
2017-02-10 14:30:00,107.51,107.52,107.47,107.5,25295.0,102.5693,102.5788,102.5311,102.5598,25295.0
2017-02-10 14:40:00,107.5,107.51,107.45,107.47,31404.0,102.5598,102.5693,102.512,102.5311,31404.0
2017-02-10 14:50:00,107.46,107.46,107.38,107.39,35161.0,102.5216,102.5216,102.4453,102.4548,35161.0
2017-02-10 15:00:00,107.4,107.44,107.39,107.41,38118.0,102.4643,102.5025,102.4548,102.4739,38118.0
2017-02-10 15:10:00,107.42,107.47,107.41,107.46,41483.0,102.4834,102.5311,102.4739,102.5216,41483.0
2017-02-10 15:20:00,107.46,107.49,107.36,107.36,73545.0,102.5216,102.5502,102.4262,102.4262,73545.0
2017-02-10 15:30:00,107.37,107.44,107.35,107.44,53439.0,102.4357,102.5025,102.4166,102.5025,53439.0
2017-02-10 15:40:00,107.43,107.46,107.34,107.36,62743.0,102.493,102.5216,102.4071,102.4262,62743.0
2017-02-10 15:50:00,107.35,107.38,107.23,107.28,145647.0,102.4166,102.4453,102.3022,102.3499,145647.0
2017-02-13 09:30:00,107.7,107.93,107.54,107.79,90558.0,102.7506,102.97,102.5979,102.8364,90558.0
2017-02-13 09:40:00,107.79,107.9,107.67,107.8,38231.0,102.8364,102.9414,102.7219,102.846,38231.0
2017-02-13 09:50:00,107.81,107.88,107.68,107.84,52545.0,102.8555,102.9223,102.7315,102.8841,52545.0
2017-02-13 10:00:00,107.83,108.08,107.83,108.0,96492.0,102.8746,103.1131,102.8746,103.0368,96492.0
2017-02-13 10:10:00,108.0,108.0,107.86,107.95,56238.0,103.0368,103.0368,102.9032,102.9891,56238.0
2017-02-13 10:20:00,107.96,108.0,107.87,107.95,66959.0,102.9986,103.0368,102.9127,102.9891,66959.0
2017-02-13 10:30:00,107.96,107.96,107.72,107.78,30426.0,102.9986,102.9986,102.7696,102.8269,30426.0
2017-02-13 10:40:00,107.81,107.89,107.8,107.85,21890.0,102.8555,102.9318,102.846,102.8937,21890.0
2017-02-13 10:50:00,107.86,107.94,107.79,107.93,31718.0,102.9032,102.9795,102.8364,102.97,31718.0
2017-02-13 11:00:00,107.92,107.98,107.82,107.85,28901.0,102.9604,103.0177,102.865,102.8937,28901.0
2017-02-13 11:10:00,107.84,107.86,107.79,107.84,31030.0,102.8841,102.9032,102.8364,102.8841,31030.0
2017-02-13 11:20:00,107.84,107.87,107.82,107.85,32515.0,102.8841,102.9127,102.865,102.8937,32515.0
2017-02-13 11:30:00,107.86,107.86,107.74,107.75,28041.0,102.9032,102.9032,102.7887,102.7983,28041.0
2017-02-13 11:40:00,107.75,107.76,107.67,107.72,30469.0,102.7983,102.8078,102.7219,102.7696,30469.0
2017-02-13 11:50:00,107.72,107.73,107.67,107.7,17420.0,102.7696,102.7792,102.7219,102.7506,17420.0
2017-02-13 12:00:00,107.67,107.72,107.63,107.72,38742.0,102.7219,102.7696,102.6838,102.7696,38742.0
2017-02-13 12:10:00,107.72,107.72,107.63,107.65,23527.0,102.7696,102.7696,102.6838,102.7029,23527.0
2017-02-13 12:20:00,107.66,107.69,107.65,107.67,11313.0,102.7124,102.741,102.7029,102.7219,11313.0
2017-02-13 12:30:00,107.68,107.75,107.67,107.75,24284.0,102.7315,102.7983,102.7219,102.7983,24284.0
2017-02-13 12:40:00,107.75,107.82,107.75,107.8,22977.0,102.7983,102.865,102.7983,102.846,22977.0
2017-02-13 12:50:00,107.78,107.85,107.77,107.81,38957.0,102.8269,102.8937,102.8173,102.8555,38957.0
2017-02-13 13:00:00,107.82,107.84,107.79,107.8,14165.0,102.865,102.8841,102.8364,102.846,14165.0
2017-02-13 13:10:00,107.79,107.9,107.77,107.8,106394.0,102.8364,102.9414,102.8173,102.846,106394.0
2017-02-13 13:20:00,107.8,108.04,107.79,108.03,56989.0,102.846,103.0749,102.8364,103.0654,56989.0
2017-02-13 13:30:00,108.03,108.08,107.98,108.06,37546.0,103.0654,103.1131,103.0177,103.094,37546.0
2017-02-13 13:40:00,108.06,108.09,108.01,108.06,31512.0,103.094,103.1226,103.0463,103.094,31512.0
2017-02-13 13:50:00,108.06,108.14,108.05,108.11,40997.0,103.094,103.1703,103.0845,103.1417,40997.0
2017-02-13 14:00:00,108.11,108.27,108.1,108.27,37013.0,103.1417,103.2944,103.1322,103.2944,37013.0
2017-02-13 14:10:00,108.24,108.32,108.2,108.23,46907.0,103.2657,103.3421,103.2276,103.2562,46907.0
2017-02-13 14:20:00,108.24,108.28,108.21,108.26,28711.0,103.2657,103.3039,103.2371,103.2848,28711.0
2017-02-13 14:30:00,108.26,108.33,108.2,108.3,39972.0,103.2848,103.3516,103.2276,103.323,39972.0
2017-02-13 14:40:00,108.32,108.32,108.21,108.28,49937.0,103.3421,103.3421,103.2371,103.3039,49937.0
2017-02-13 14:50:00,108.28,108.31,108.17,108.24,59697.0,103.3039,103.3325,103.199,103.2657,59697.0
2017-02-13 15:00:00,108.23,108.28,108.21,108.27,40473.0,103.2562,103.3039,103.2371,103.2944,40473.0
2017-02-13 15:10:00,108.26,108.29,108.11,108.11,74998.0,103.2848,103.3134,103.1417,103.1417,74998.0
2017-02-13 15:20:00,108.12,108.21,108.11,108.2,62074.0,103.1513,103.2371,103.1417,103.2276,62074.0
2017-02-13 15:30:00,108.2,108.28,108.16,108.28,64450.0,103.2276,103.3039,103.1894,103.3039,64450.0
2017-02-13 15:40:00,108.27,108.28,108.2,108.26,87698.0,103.2944,103.3039,103.2276,103.2848,87698.0
2017-02-13 15:50:00,108.25,108.28,108.2,108.27,175308.0,103.2753,103.3039,103.2276,103.2944,175308.0
2017-02-14 09:30:00,108.27,108.35,107.76,108.16,80231.0,103.2944,103.3707,102.8078,103.1894,80231.0
2017-02-14 09:40:00,108.12,108.18,108.0,108.07,40985.0,103.1513,103.2085,103.0368,103.1036,40985.0
2017-02-14 09:50:00,108.11,108.28,108.07,108.28,33414.0,103.1417,103.3039,103.1036,103.3039,33414.0
2017-02-14 10:00:00,108.27,108.27,108.09,108.11,62944.0,103.2944,103.2944,103.1226,103.1417,62944.0
2017-02-14 10:10:00,108.08,108.17,108.08,108.1,59940.0,103.1131,103.199,103.1131,103.1322,59940.0
2017-02-14 10:20:00,108.11,108.26,108.1,108.14,54519.0,103.1417,103.2848,103.1322,103.1703,54519.0
2017-02-14 10:30:00,108.15,108.15,107.96,108.01,119938.0,103.1799,103.1799,102.9986,103.0463,119938.0
2017-02-14 10:40:00,108.01,108.01,107.82,108.0,30678.0,103.0463,103.0463,102.865,103.0368,30678.0
2017-02-14 10:50:00,108.02,108.15,108.01,108.07,26936.0,103.0559,103.1799,103.0463,103.1036,26936.0
2017-02-14 11:00:00,108.08,108.11,107.98,108.08,39033.0,103.1131,103.1417,103.0177,103.1131,39033.0
2017-02-14 11:10:00,108.08,108.21,108.08,108.21,21623.0,103.1131,103.2371,103.1131,103.2371,21623.0
2017-02-14 11:20:00,108.21,108.22,108.11,108.18,19516.0,103.2371,103.2467,103.1417,103.2085,19516.0
2017-02-14 11:30:00,108.19,108.33,108.17,108.29,37292.0,103.218,103.3516,103.199,103.3134,37292.0
2017-02-14 11:40:00,108.29,108.31,108.27,108.29,37418.0,103.3134,103.3325,103.2944,103.3134,37418.0
2017-02-14 11:50:00,108.28,108.44,108.28,108.38,25558.0,103.3039,103.4566,103.3039,103.3993,25558.0
2017-02-14 12:00:00,108.39,108.44,108.36,108.39,31135.0,103.4089,103.4566,103.3802,103.4089,31135.0
2017-02-14 12:10:00,108.39,108.42,108.31,108.38,30339.0,103.4089,103.4375,103.3325,103.3993,30339.0
2017-02-14 12:20:00,108.39,108.39,108.28,108.31,14738.0,103.4089,103.4089,103.3039,103.3325,14738.0
2017-02-14 12:30:00,108.3,108.48,108.3,108.4,35416.0,103.323,103.4947,103.323,103.4184,35416.0
2017-02-14 12:40:00,108.39,108.48,108.34,108.46,35331.0,103.4089,103.4947,103.3611,103.4756,35331.0
2017-02-14 12:50:00,108.49,108.61,108.47,108.58,34897.0,103.5043,103.6187,103.4852,103.5901,34897.0
2017-02-14 13:00:00,108.58,108.6,108.5,108.56,34336.0,103.5901,103.6092,103.5138,103.571,34336.0
2017-02-14 13:10:00,108.57,108.64,108.53,108.6,37797.0,103.5806,103.6474,103.5424,103.6092,37797.0
2017-02-14 13:20:00,108.62,108.71,108.58,108.69,47016.0,103.6283,103.7141,103.5901,103.6951,47016.0
2017-02-14 13:30:00,108.7,108.73,108.65,108.71,27477.0,103.7046,103.7332,103.6569,103.7141,27477.0
2017-02-14 13:40:00,108.7,108.74,108.63,108.67,24710.0,103.7046,103.7428,103.6378,103.676,24710.0
2017-02-14 13:50:00,108.66,108.81,108.64,108.78,45734.0,103.6664,103.8095,103.6474,103.7809,45734.0
2017-02-14 14:00:00,108.77,108.92,108.76,108.86,48645.0,103.7714,103.9145,103.7618,103.8573,48645.0
2017-02-14 14:10:00,108.87,108.91,108.84,108.89,23084.0,103.8668,103.905,103.8382,103.8859,23084.0
2017-02-14 14:20:00,108.89,108.9,108.72,108.74,31020.0,103.8859,103.8954,103.7237,103.7428,31020.0
2017-02-14 14:30:00,108.75,108.79,108.7,108.78,35523.0,103.7523,103.7905,103.7046,103.7809,35523.0
2017-02-14 14:40:00,108.78,108.81,108.69,108.73,35722.0,103.7809,103.8095,103.6951,103.7332,35722.0
2017-02-14 14:50:00,108.73,108.76,108.67,108.73,45227.0,103.7332,103.7618,103.676,103.7332,45227.0
2017-02-14 15:00:00,108.73,108.75,108.66,108.67,34078.0,103.7332,103.7523,103.6664,103.676,34078.0
2017-02-14 15:10:00,108.67,108.78,108.64,108.76,36331.0,103.676,103.7809,103.6474,103.7618,36331.0
2017-02-14 15:20:00,108.76,108.81,108.73,108.74,48032.0,103.7618,103.8095,103.7332,103.7428,48032.0
2017-02-14 15:30:00,108.75,108.83,108.71,108.82,74950.0,103.7523,103.8286,103.7141,103.8191,74950.0
2017-02-14 15:40:00,108.81,108.89,108.8,108.84,74253.0,103.8095,103.8859,103.8,103.8382,74253.0
2017-02-14 15:50:00,108.85,108.91,108.78,108.89,114564.0,103.8477,103.905,103.7809,103.8859,114564.0
2017-02-15 09:30:00,109.0,109.11,108.77,108.92,121185.0,103.9908,104.0958,103.7714,103.9145,121185.0
2017-02-15 09:40:00,108.89,109.18,108.87,109.05,62743.0,103.8859,104.1625,103.8668,104.0385,62743.0
2017-02-15 09:50:00,109.06,109.21,109.03,109.2,37266.0,104.0481,104.1912,104.0194,104.1816,37266.0
2017-02-15 10:00:00,109.19,109.21,109.05,109.13,55293.0,104.1721,104.1912,104.0385,104.1148,55293.0
2017-02-15 10:10:00,109.15,109.2,109.06,109.17,56802.0,104.1339,104.1816,104.0481,104.153,56802.0
2017-02-15 10:20:00,109.18,109.2,109.1,109.11,33992.0,104.1625,104.1816,104.0862,104.0958,33992.0
2017-02-15 10:30:00,109.1,109.16,109.08,109.08,38667.0,104.0862,104.1435,104.0671,104.0671,38667.0
2017-02-15 10:40:00,109.1,109.17,109.06,109.08,36976.0,104.0862,104.153,104.0481,104.0671,36976.0
2017-02-15 10:50:00,109.1,109.19,109.08,109.16,37709.0,104.0862,104.1721,104.0671,104.1435,37709.0
2017-02-15 11:00:00,109.16,109.16,109.05,109.08,56985.0,104.1435,104.1435,104.0385,104.0671,56985.0
2017-02-15 11:10:00,109.07,109.29,109.05,109.27,56172.0,104.0576,104.2675,104.0385,104.2484,56172.0
2017-02-15 11:20:00,109.27,109.35,109.2,109.34,50703.0,104.2484,104.3247,104.1816,104.3152,50703.0
2017-02-15 11:30:00,109.33,109.56,109.33,109.39,67952.0,104.3057,104.5251,104.3057,104.3629,67952.0
2017-02-15 11:40:00,109.38,109.41,109.28,109.38,70133.0,104.3534,104.382,104.2579,104.3534,70133.0
2017-02-15 11:50:00,109.37,109.42,109.31,109.39,39702.0,104.3438,104.3915,104.2866,104.3629,39702.0
2017-02-15 12:00:00,109.39,109.39,109.3,109.36,28313.0,104.3629,104.3629,104.277,104.3343,28313.0
2017-02-15 12:10:00,109.37,109.44,109.35,109.43,29060.0,104.3438,104.4106,104.3247,104.4011,29060.0
2017-02-15 12:20:00,109.44,109.51,109.39,109.44,25416.0,104.4106,104.4774,104.3629,104.4106,25416.0
2017-02-15 12:30:00,109.43,109.55,109.39,109.51,23812.0,104.4011,104.5155,104.3629,104.4774,23812.0
2017-02-15 12:40:00,109.53,109.59,109.51,109.57,53927.0,104.4965,104.5537,104.4774,104.5346,53927.0
2017-02-15 12:50:00,109.59,109.68,109.59,109.65,33490.0,104.5537,104.6396,104.5537,104.6109,33490.0
2017-02-15 13:00:00,109.65,109.76,109.64,109.75,57157.0,104.6109,104.7159,104.6014,104.7064,57157.0
2017-02-15 13:10:00,109.75,109.8,109.7,109.8,57458.0,104.7064,104.7541,104.6586,104.7541,57458.0
2017-02-15 13:20:00,109.81,109.9,109.79,109.86,35194.0,104.7636,104.8495,104.7445,104.8113,35194.0
2017-02-15 13:30:00,109.87,109.89,109.76,109.84,151018.0,104.8208,104.8399,104.7159,104.7922,151018.0
2017-02-15 13:40:00,109.85,110.05,109.83,110.04,119056.0,104.8018,104.9926,104.7827,104.983,119056.0
2017-02-15 13:50:00,110.05,110.06,109.89,109.9,78900.0,104.9926,105.0021,104.8399,104.8495,78900.0
2017-02-15 14:00:00,109.91,109.95,109.78,109.78,52343.0,104.859,104.8972,104.735,104.735,52343.0
2017-02-15 14:10:00,109.79,109.8,109.72,109.76,59551.0,104.7445,104.7541,104.6777,104.7159,59551.0
2017-02-15 14:20:00,109.76,109.79,109.73,109.75,40785.0,104.7159,104.7445,104.6873,104.7064,40785.0
2017-02-15 14:30:00,109.75,109.81,109.68,109.69,44221.0,104.7064,104.7636,104.6396,104.6491,44221.0
2017-02-15 14:40:00,109.69,109.72,109.64,109.67,41116.0,104.6491,104.6777,104.6014,104.63,41116.0
2017-02-15 14:50:00,109.67,109.68,109.62,109.64,47222.0,104.63,104.6396,104.5823,104.6014,47222.0
2017-02-15 15:00:00,109.65,109.68,109.62,109.66,42287.0,104.6109,104.6396,104.5823,104.6205,42287.0
2017-02-15 15:10:00,109.66,109.87,109.65,109.81,85850.0,104.6205,104.8208,104.6109,104.7636,85850.0
2017-02-15 15:20:00,109.82,109.82,109.69,109.69,67349.0,104.7731,104.7731,104.6491,104.6491,67349.0
2017-02-15 15:30:00,109.69,109.79,109.67,109.68,81443.0,104.6491,104.7445,104.63,104.6396,81443.0
2017-02-15 15:40:00,109.68,109.76,109.67,109.71,86770.0,104.6396,104.7159,104.63,104.6682,86770.0
2017-02-15 15:50:00,109.72,109.74,109.57,109.66,190196.0,104.6777,104.6968,104.5346,104.6205,190196.0
2017-02-16 09:30:00,109.75,110.14,109.67,110.14,80002.0,104.7064,105.0784,104.63,105.0784,80002.0
2017-02-16 09:40:00,110.11,110.2,109.7,109.74,52362.0,105.0498,105.1357,104.6586,104.6968,52362.0
2017-02-16 09:50:00,109.75,109.79,109.59,109.71,40941.0,104.7064,104.7445,104.5537,104.6682,40941.0
2017-02-16 10:00:00,109.76,109.85,109.59,109.84,35811.0,104.7159,104.8018,104.5537,104.7922,35811.0
2017-02-16 10:10:00,109.84,109.87,109.74,109.8,31760.0,104.7922,104.8208,104.6968,104.7541,31760.0
2017-02-16 10:20:00,109.82,109.99,109.81,109.84,33876.0,104.7731,104.9353,104.7636,104.7922,33876.0
2017-02-16 10:30:00,109.88,109.94,109.73,109.76,33971.0,104.8304,104.8876,104.6873,104.7159,33971.0
2017-02-16 10:40:00,109.77,109.79,109.25,109.25,40562.0,104.7254,104.7445,104.2293,104.2293,40562.0
2017-02-16 10:50:00,109.25,109.43,109.11,109.27,49830.0,104.2293,104.4011,104.0958,104.2484,49830.0
2017-02-16 11:00:00,109.28,109.3,109.05,109.17,53872.0,104.2579,104.277,104.0385,104.153,53872.0
2017-02-16 11:10:00,109.15,109.2,109.04,109.16,70880.0,104.1339,104.1816,104.029,104.1435,70880.0
2017-02-16 11:20:00,109.17,109.29,109.16,109.24,33738.0,104.153,104.2675,104.1435,104.2198,33738.0
2017-02-16 11:30:00,109.25,109.32,109.2,109.27,35961.0,104.2293,104.2961,104.1816,104.2484,35961.0
2017-02-16 11:40:00,109.26,109.37,109.26,109.32,18199.0,104.2389,104.3438,104.2389,104.2961,18199.0
2017-02-16 11:50:00,109.32,109.41,109.29,109.4,34142.0,104.2961,104.382,104.2675,104.3724,34142.0
2017-02-16 12:00:00,109.39,109.41,109.05,109.05,44532.0,104.3629,104.382,104.0385,104.0385,44532.0
2017-02-16 12:10:00,109.06,109.19,109.06,109.17,27957.0,104.0481,104.1721,104.0481,104.153,27957.0
2017-02-16 12:20:00,109.18,109.32,109.18,109.22,48230.0,104.1625,104.2961,104.1625,104.2007,48230.0
2017-02-16 12:30:00,109.21,109.29,109.14,109.25,33469.0,104.1912,104.2675,104.1244,104.2293,33469.0
2017-02-16 12:40:00,109.23,109.25,109.18,109.21,25862.0,104.2102,104.2293,104.1625,104.1912,25862.0
2017-02-16 12:50:00,109.2,109.3,109.18,109.24,23421.0,104.1816,104.277,104.1625,104.2198,23421.0
2017-02-16 13:00:00,109.23,109.23,109.14,109.15,33669.0,104.2102,104.2102,104.1244,104.1339,33669.0
2017-02-16 13:10:00,109.17,109.17,109.07,109.15,26812.0,104.153,104.153,104.0576,104.1339,26812.0
2017-02-16 13:20:00,109.16,109.22,109.02,109.06,34845.0,104.1435,104.2007,104.0099,104.0481,34845.0
2017-02-16 13:30:00,109.07,109.13,109.03,109.12,25698.0,104.0576,104.1148,104.0194,104.1053,25698.0
2017-02-16 13:40:00,109.12,109.13,109.01,109.12,22082.0,104.1053,104.1148,104.0004,104.1053,22082.0
2017-02-16 13:50:00,109.13,109.2,109.11,109.11,25047.0,104.1148,104.1816,104.0958,104.0958,25047.0
2017-02-16 14:00:00,109.13,109.18,109.07,109.13,27144.0,104.1148,104.1625,104.0576,104.1148,27144.0
2017-02-16 14:10:00,109.13,109.14,108.94,108.95,46717.0,104.1148,104.1244,103.9336,103.9431,46717.0
2017-02-16 14:20:00,108.95,109.01,108.88,108.96,36143.0,103.9431,104.0004,103.8763,103.9527,36143.0
2017-02-16 14:30:00,108.98,109.01,108.94,108.99,25347.0,103.9717,104.0004,103.9336,103.9813,25347.0
2017-02-16 14:40:00,108.99,109.16,108.99,109.07,37795.0,103.9813,104.1435,103.9813,104.0576,37795.0
2017-02-16 14:50:00,109.06,109.3,109.06,109.26,42468.0,104.0481,104.277,104.0481,104.2389,42468.0
2017-02-16 15:00:00,109.27,109.35,109.25,109.3,37166.0,104.2484,104.3247,104.2293,104.277,37166.0
2017-02-16 15:10:00,109.3,109.32,109.26,109.29,29505.0,104.277,104.2961,104.2389,104.2675,29505.0
2017-02-16 15:20:00,109.29,109.41,109.28,109.37,48902.0,104.2675,104.382,104.2579,104.3438,48902.0
2017-02-16 15:30:00,109.37,109.39,109.29,109.3,90687.0,104.3438,104.3629,104.2675,104.277,90687.0
2017-02-16 15:40:00,109.3,109.33,109.25,109.27,71353.0,104.277,104.3057,104.2293,104.2484,71353.0
2017-02-16 15:50:00,109.27,109.33,109.26,109.3,173531.0,104.2484,104.3057,104.2389,104.277,173531.0
2017-02-17 09:30:00,109.24,109.63,109.05,109.52,291466.0,104.2198,104.5919,104.0385,104.4869,291466.0
2017-02-17 09:40:00,109.53,110.0,109.52,109.97,72827.0,104.4965,104.9449,104.4869,104.9162,72827.0
2017-02-17 09:50:00,109.96,109.97,109.74,109.86,39176.0,104.9067,104.9162,104.6968,104.8113,39176.0
2017-02-17 10:00:00,109.85,109.85,109.68,109.74,65312.0,104.8018,104.8018,104.6396,104.6968,65312.0
2017-02-17 10:10:00,109.76,109.84,109.7,109.75,55805.0,104.7159,104.7922,104.6586,104.7064,55805.0
2017-02-17 10:20:00,109.75,109.93,109.75,109.84,41321.0,104.7064,104.8781,104.7064,104.7922,41321.0
2017-02-17 10:30:00,109.84,109.86,109.61,109.66,57246.0,104.7922,104.8113,104.5728,104.6205,57246.0
2017-02-17 10:40:00,109.65,109.65,109.31,109.34,71716.0,104.6109,104.6109,104.2866,104.3152,71716.0
2017-02-17 10:50:00,109.35,109.45,109.3,109.4,26019.0,104.3247,104.4201,104.277,104.3724,26019.0
2017-02-17 11:00:00,109.41,109.56,109.32,109.37,38673.0,104.382,104.5251,104.2961,104.3438,38673.0
2017-02-17 11:10:00,109.36,109.45,109.28,109.29,33435.0,104.3343,104.4201,104.2579,104.2675,33435.0
2017-02-17 11:20:00,109.28,109.41,109.23,109.33,30848.0,104.2579,104.382,104.2102,104.3057,30848.0
2017-02-17 11:30:00,109.33,109.52,109.32,109.44,44008.0,104.3057,104.4869,104.2961,104.4106,44008.0
2017-02-17 11:40:00,109.43,109.56,109.43,109.47,46059.0,104.4011,104.5251,104.4011,104.4392,46059.0
2017-02-17 11:50:00,109.46,109.49,109.3,109.48,50105.0,104.4297,104.4583,104.277,104.4488,50105.0
2017-02-17 12:00:00,109.47,109.48,109.38,109.4,36647.0,104.4392,104.4488,104.3534,104.3724,36647.0
2017-02-17 12:10:00,109.39,109.4,109.29,109.36,28706.0,104.3629,104.3724,104.2675,104.3343,28706.0
2017-02-17 12:20:00,109.38,109.41,109.33,109.34,37273.0,104.3534,104.382,104.3057,104.3152,37273.0
2017-02-17 12:30:00,109.34,109.4,109.33,109.35,28061.0,104.3152,104.3724,104.3057,104.3247,28061.0
2017-02-17 12:40:00,109.36,109.41,109.36,109.4,18681.0,104.3343,104.382,104.3343,104.3724,18681.0
2017-02-17 12:50:00,109.39,109.4,109.33,109.4,29318.0,104.3629,104.3724,104.3057,104.3724,29318.0
2017-02-17 13:00:00,109.4,109.4,109.31,109.36,21611.0,104.3724,104.3724,104.2866,104.3343,21611.0
2017-02-17 13:10:00,109.37,109.37,109.3,109.3,21677.0,104.3438,104.3438,104.277,104.277,21677.0
2017-02-17 13:20:00,109.3,109.31,109.22,109.25,27688.0,104.277,104.2866,104.2007,104.2293,27688.0
2017-02-17 13:30:00,109.23,109.24,108.99,108.99,48680.0,104.2102,104.2198,103.9813,103.9813,48680.0
2017-02-17 13:40:00,108.99,109.17,108.98,109.09,22833.0,103.9813,104.153,103.9717,104.0767,22833.0
2017-02-17 13:50:00,109.07,109.1,109.0,109.05,29907.0,104.0576,104.0862,103.9908,104.0385,29907.0
2017-02-17 14:00:00,109.05,109.12,109.0,109.06,29934.0,104.0385,104.1053,103.9908,104.0481,29934.0
2017-02-17 14:10:00,109.07,109.11,109.05,109.09,31792.0,104.0576,104.0958,104.0385,104.0767,31792.0
2017-02-17 14:20:00,109.1,109.11,109.06,109.08,32777.0,104.0862,104.0958,104.0481,104.0671,32777.0
2017-02-17 14:30:00,109.09,109.11,109.04,109.08,63852.0,104.0767,104.0958,104.029,104.0671,63852.0
2017-02-17 14:40:00,109.1,109.18,109.09,109.16,24461.0,104.0862,104.1625,104.0767,104.1435,24461.0
2017-02-17 14:50:00,109.16,109.16,109.02,109.07,64265.0,104.1435,104.1435,104.0099,104.0576,64265.0
2017-02-17 15:00:00,109.07,109.12,109.03,109.1,46050.0,104.0576,104.1053,104.0194,104.0862,46050.0
2017-02-17 15:10:00,109.1,109.13,109.07,109.1,65664.0,104.0862,104.1148,104.0576,104.0862,65664.0
2017-02-17 15:20:00,109.09,109.11,109.05,109.09,63480.0,104.0767,104.0958,104.0385,104.0767,63480.0
2017-02-17 15:30:00,109.09,109.19,109.08,109.16,75310.0,104.0767,104.1721,104.0671,104.1435,75310.0
2017-02-17 15:40:00,109.16,109.19,109.14,109.14,99277.0,104.1435,104.1721,104.1244,104.1244,99277.0
2017-02-17 15:50:00,109.15,109.42,109.14,109.41,189734.0,104.1339,104.3915,104.1244,104.382,189734.0
2017-02-21 09:30:00,109.45,109.74,109.37,109.55,100013.0,104.4201,104.6968,104.3438,104.5155,100013.0
2017-02-21 09:40:00,109.52,109.55,109.34,109.51,47617.0,104.4869,104.5155,104.3152,104.4774,47617.0
2017-02-21 09:50:00,109.52,109.59,109.38,109.45,51391.0,104.4869,104.5537,104.3534,104.4201,51391.0
2017-02-21 10:00:00,109.41,109.57,109.36,109.56,49682.0,104.382,104.5346,104.3343,104.5251,49682.0
2017-02-21 10:10:00,109.58,109.8,109.51,109.67,70304.0,104.5442,104.7541,104.4774,104.63,70304.0
2017-02-21 10:20:00,109.66,109.74,109.62,109.73,36027.0,104.6205,104.6968,104.5823,104.6873,36027.0
2017-02-21 10:30:00,109.75,109.78,109.62,109.71,78385.0,104.7064,104.735,104.5823,104.6682,78385.0
2017-02-21 10:40:00,109.73,109.99,109.72,109.84,64554.0,104.6873,104.9353,104.6777,104.7922,64554.0
2017-02-21 10:50:00,109.85,109.89,109.78,109.83,56676.0,104.8018,104.8399,104.735,104.7827,56676.0
2017-02-21 11:00:00,109.8,109.82,109.73,109.74,39764.0,104.7541,104.7731,104.6873,104.6968,39764.0
2017-02-21 11:10:00,109.72,109.99,109.71,109.96,18796.0,104.6777,104.9353,104.6682,104.9067,18796.0
2017-02-21 11:20:00,109.96,109.98,109.77,109.81,41920.0,104.9067,104.9258,104.7254,104.7636,41920.0
2017-02-21 11:30:00,109.8,109.83,109.7,109.76,37748.0,104.7541,104.7827,104.6586,104.7159,37748.0
2017-02-21 11:40:00,109.78,109.91,109.76,109.83,34677.0,104.735,104.859,104.7159,104.7827,34677.0
2017-02-21 11:50:00,109.83,109.9,109.8,109.89,34773.0,104.7827,104.8495,104.7541,104.8399,34773.0
2017-02-21 12:00:00,109.9,110.0,109.9,109.99,37574.0,104.8495,104.9449,104.8495,104.9353,37574.0
2017-02-21 12:10:00,109.99,109.99,109.93,109.98,22111.0,104.9353,104.9353,104.8781,104.9258,22111.0
2017-02-21 12:20:00,109.95,110.0,109.95,109.98,51477.0,104.8972,104.9449,104.8972,104.9258,51477.0
2017-02-21 12:30:00,109.98,110.0,109.96,109.98,34550.0,104.9258,104.9449,104.9067,104.9258,34550.0
2017-02-21 12:40:00,109.99,110.0,109.93,109.94,27623.0,104.9353,104.9449,104.8781,104.8876,27623.0
2017-02-21 12:50:00,109.93,109.98,109.93,109.95,30849.0,104.8781,104.9258,104.8781,104.8972,30849.0
2017-02-21 13:00:00,109.93,109.93,109.83,109.85,30915.0,104.8781,104.8781,104.7827,104.8018,30915.0
2017-02-21 13:10:00,109.86,109.94,109.8,109.93,28562.0,104.8113,104.8876,104.7541,104.8781,28562.0
2017-02-21 13:20:00,109.93,110.0,109.9,109.97,43520.0,104.8781,104.9449,104.8495,104.9162,43520.0
2017-02-21 13:30:00,109.96,109.97,109.83,109.84,50261.0,104.9067,104.9162,104.7827,104.7922,50261.0
2017-02-21 13:40:00,109.84,109.89,109.83,109.86,41237.0,104.7922,104.8399,104.7827,104.8113,41237.0
2017-02-21 13:50:00,109.85,109.91,109.83,109.9,39980.0,104.8018,104.859,104.7827,104.8495,39980.0
2017-02-21 14:00:00,109.89,109.96,109.84,109.86,60032.0,104.8399,104.9067,104.7922,104.8113,60032.0
2017-02-21 14:10:00,109.88,110.0,109.87,110.0,63302.0,104.8304,104.9449,104.8208,104.9449,63302.0
2017-02-21 14:20:00,110.0,110.05,109.91,110.0,93411.0,104.9449,104.9926,104.859,104.9449,93411.0
2017-02-21 14:30:00,109.99,110.02,109.92,110.0,40002.0,104.9353,104.9639,104.8685,104.9449,40002.0
2017-02-21 14:40:00,110.0,110.08,109.97,110.06,38190.0,104.9449,105.0212,104.9162,105.0021,38190.0
2017-02-21 14:50:00,110.07,110.09,110.02,110.03,32384.0,105.0116,105.0307,104.9639,104.9735,32384.0
2017-02-21 15:00:00,110.05,110.1,110.0,110.06,30753.0,104.9926,105.0403,104.9449,105.0021,30753.0
2017-02-21 15:10:00,110.07,110.1,110.02,110.08,50962.0,105.0116,105.0403,104.9639,105.0212,50962.0
2017-02-21 15:20:00,110.08,110.13,110.05,110.09,51252.0,105.0212,105.0689,104.9926,105.0307,51252.0
2017-02-21 15:30:00,110.09,110.13,110.05,110.09,72839.0,105.0307,105.0689,104.9926,105.0307,72839.0
2017-02-21 15:40:00,110.09,110.22,110.09,110.22,121972.0,105.0307,105.1548,105.0307,105.1548,121972.0
2017-02-21 15:50:00,110.22,110.24,110.06,110.15,317958.0,105.1548,105.1738,105.0021,105.088,317958.0
2017-02-22 09:30:00,109.8,110.02,109.71,109.84,99612.0,104.7541,104.9639,104.6682,104.7922,99612.0
2017-02-22 09:40:00,109.87,109.95,109.82,109.91,44735.0,104.8208,104.8972,104.7731,104.859,44735.0
2017-02-22 09:50:00,109.91,110.02,109.88,109.99,57997.0,104.859,104.9639,104.8304,104.9353,57997.0
2017-02-22 10:00:00,110.01,110.17,110.0,110.15,36061.0,104.9544,105.107,104.9449,105.088,36061.0
2017-02-22 10:10:00,110.16,110.41,110.15,110.25,40733.0,105.0975,105.336,105.088,105.1834,40733.0
2017-02-22 10:20:00,110.28,110.3,110.13,110.19,57395.0,105.212,105.2311,105.0689,105.1261,57395.0
2017-02-22 10:30:00,110.2,110.23,110.06,110.16,60614.0,105.1357,105.1643,105.0021,105.0975,60614.0
2017-02-22 10:40:00,110.15,110.16,110.05,110.07,40959.0,105.088,105.0975,104.9926,105.0116,40959.0
2017-02-22 10:50:00,110.08,110.08,109.91,109.91,44151.0,105.0212,105.0212,104.859,104.859,44151.0
2017-02-22 11:00:00,109.92,110.0,109.91,109.94,56525.0,104.8685,104.9449,104.859,104.8876,56525.0
2017-02-22 11:10:00,109.93,109.99,109.92,109.99,47952.0,104.8781,104.9353,104.8685,104.9353,47952.0
2017-02-22 11:20:00,109.99,110.0,109.94,109.95,53971.0,104.9353,104.9449,104.8876,104.8972,53971.0
2017-02-22 11:30:00,109.95,110.0,109.93,109.98,36330.0,104.8972,104.9449,104.8781,104.9258,36330.0
2017-02-22 11:40:00,109.97,109.98,109.92,109.95,25414.0,104.9162,104.9258,104.8685,104.8972,25414.0
2017-02-22 11:50:00,109.95,109.96,109.77,109.77,52547.0,104.8972,104.9067,104.7254,104.7254,52547.0
2017-02-22 12:00:00,109.76,109.82,109.73,109.79,41645.0,104.7159,104.7731,104.6873,104.7445,41645.0
2017-02-22 12:10:00,109.8,109.95,109.8,109.95,20655.0,104.7541,104.8972,104.7541,104.8972,20655.0
2017-02-22 12:20:00,109.95,109.95,109.9,109.93,27274.0,104.8972,104.8972,104.8495,104.8781,27274.0
2017-02-22 12:30:00,109.93,109.97,109.89,109.9,38701.0,104.8781,104.9162,104.8399,104.8495,38701.0
2017-02-22 12:40:00,109.9,109.91,109.83,109.84,32690.0,104.8495,104.859,104.7827,104.7922,32690.0
2017-02-22 12:50:00,109.85,109.85,109.74,109.75,41872.0,104.8018,104.8018,104.6968,104.7064,41872.0
2017-02-22 13:00:00,109.76,109.8,109.64,109.64,50157.0,104.7159,104.7541,104.6014,104.6014,50157.0
2017-02-22 13:10:00,109.63,109.65,109.52,109.52,47778.0,104.5919,104.6109,104.4869,104.4869,47778.0
2017-02-22 13:20:00,109.51,109.56,109.38,109.49,107805.0,104.4774,104.5251,104.3534,104.4583,107805.0
2017-02-22 13:30:00,109.49,109.55,109.42,109.51,71316.0,104.4583,104.5155,104.3915,104.4774,71316.0
2017-02-22 13:40:00,109.52,109.53,109.39,109.48,45293.0,104.4869,104.4965,104.3629,104.4488,45293.0
2017-02-22 13:50:00,109.47,109.52,109.36,109.46,41423.0,104.4392,104.4869,104.3343,104.4297,41423.0
2017-02-22 14:00:00,109.46,109.49,109.24,109.24,70206.0,104.4297,104.4583,104.2198,104.2198,70206.0
2017-02-22 14:10:00,109.23,109.33,109.16,109.27,66164.0,104.2102,104.3057,104.1435,104.2484,66164.0
2017-02-22 14:20:00,109.28,109.33,109.22,109.3,61955.0,104.2579,104.3057,104.2007,104.277,61955.0
2017-02-22 14:30:00,109.3,109.31,109.2,109.22,84858.0,104.277,104.2866,104.1816,104.2007,84858.0
2017-02-22 14:40:00,109.22,109.26,109.17,109.2,51056.0,104.2007,104.2389,104.153,104.1816,51056.0
2017-02-22 14:50:00,109.2,109.31,109.18,109.3,62746.0,104.1816,104.2866,104.1625,104.277,62746.0
2017-02-22 15:00:00,109.29,109.42,109.27,109.41,55255.0,104.2675,104.3915,104.2484,104.382,55255.0
2017-02-22 15:10:00,109.42,109.51,109.37,109.37,68819.0,104.3915,104.4774,104.3438,104.3438,68819.0
2017-02-22 15:20:00,109.38,109.39,109.28,109.36,71889.0,104.3534,104.3629,104.2579,104.3343,71889.0
2017-02-22 15:30:00,109.37,109.38,109.3,109.31,92876.0,104.3438,104.3534,104.277,104.2866,92876.0
2017-02-22 15:40:00,109.31,109.5,109.3,109.46,102267.0,104.2866,104.4678,104.277,104.4297,102267.0
2017-02-22 15:50:00,109.47,109.56,109.37,109.4,267249.0,104.4392,104.5251,104.3438,104.3724,267249.0
2017-02-23 09:30:00,109.83,110.1,109.73,109.8,69672.0,104.7827,105.0403,104.6873,104.7541,69672.0
2017-02-23 09:40:00,109.75,109.98,109.6,109.98,61386.0,104.7064,104.9258,104.5632,104.9258,61386.0
2017-02-23 09:50:00,109.96,110.47,109.94,110.47,112811.0,104.9067,105.3933,104.8876,105.3933,112811.0
2017-02-23 10:00:00,110.47,110.49,110.18,110.25,75516.0,105.3933,105.4123,105.1166,105.1834,75516.0
2017-02-23 10:10:00,110.24,110.33,110.18,110.22,116328.0,105.1738,105.2597,105.1166,105.1548,116328.0
2017-02-23 10:20:00,110.22,110.47,110.22,110.47,144780.0,105.1548,105.3933,105.1548,105.3933,144780.0
2017-02-23 10:30:00,110.47,110.52,110.09,110.4,63916.0,105.3933,105.441,105.0307,105.3265,63916.0
2017-02-23 10:40:00,110.39,110.47,110.35,110.39,65690.0,105.3169,105.3933,105.2788,105.3169,65690.0
2017-02-23 10:50:00,110.39,110.47,110.3,110.37,59594.0,105.3169,105.3933,105.2311,105.2979,59594.0
2017-02-23 11:00:00,110.38,110.46,110.29,110.33,67739.0,105.3074,105.3837,105.2215,105.2597,67739.0
2017-02-23 11:10:00,110.33,110.47,110.26,110.43,112658.0,105.2597,105.3933,105.1929,105.3551,112658.0
2017-02-23 11:20:00,110.43,110.53,110.4,110.45,189204.0,105.3551,105.4505,105.3265,105.3742,189204.0
2017-02-23 11:30:00,110.46,110.55,110.43,110.51,100889.0,105.3837,105.4696,105.3551,105.4314,100889.0
2017-02-23 11:40:00,110.51,110.66,110.49,110.64,50071.0,105.4314,105.5745,105.4123,105.5554,50071.0
2017-02-23 11:50:00,110.65,110.65,110.55,110.55,53660.0,105.565,105.565,105.4696,105.4696,53660.0
2017-02-23 12:00:00,110.54,110.61,110.46,110.58,59939.0,105.46,105.5268,105.3837,105.4982,59939.0
2017-02-23 12:10:00,110.58,110.72,110.48,110.68,87667.0,105.4982,105.6318,105.4028,105.5936,87667.0
2017-02-23 12:20:00,110.68,110.71,110.57,110.57,47790.0,105.5936,105.6222,105.4887,105.4887,47790.0
2017-02-23 12:30:00,110.58,110.62,110.49,110.5,87836.0,105.4982,105.5364,105.4123,105.4219,87836.0
2017-02-23 12:40:00,110.5,110.52,110.41,110.5,40918.0,105.4219,105.441,105.336,105.4219,40918.0
2017-02-23 12:50:00,110.5,110.52,110.44,110.44,38899.0,105.4219,105.441,105.3646,105.3646,38899.0
2017-02-23 13:00:00,110.44,110.55,110.43,110.51,68854.0,105.3646,105.4696,105.3551,105.4314,68854.0
2017-02-23 13:10:00,110.51,110.52,110.37,110.48,52547.0,105.4314,105.441,105.2979,105.4028,52547.0
2017-02-23 13:20:00,110.46,110.46,110.26,110.26,68445.0,105.3837,105.3837,105.1929,105.1929,68445.0
2017-02-23 13:30:00,110.26,110.3,110.19,110.26,106664.0,105.1929,105.2311,105.1261,105.1929,106664.0
2017-02-23 13:40:00,110.27,110.53,110.25,110.45,100188.0,105.2025,105.4505,105.1834,105.3742,100188.0
2017-02-23 13:50:00,110.43,110.58,110.42,110.5,56164.0,105.3551,105.4982,105.3456,105.4219,56164.0
2017-02-23 14:00:00,110.5,110.52,110.37,110.41,72530.0,105.4219,105.441,105.2979,105.336,72530.0
2017-02-23 14:10:00,110.41,110.44,110.3,110.4,59844.0,105.336,105.3646,105.2311,105.3265,59844.0
2017-02-23 14:20:00,110.39,110.47,110.32,110.35,69186.0,105.3169,105.3933,105.2502,105.2788,69186.0
2017-02-23 14:30:00,110.37,110.49,110.36,110.48,82033.0,105.2979,105.4123,105.2883,105.4028,82033.0
2017-02-23 14:40:00,110.46,110.68,110.46,110.65,55256.0,105.3837,105.5936,105.3837,105.565,55256.0
2017-02-23 14:50:00,110.64,110.65,110.56,110.56,56350.0,105.5554,105.565,105.4791,105.4791,56350.0
2017-02-23 15:00:00,110.55,110.6,110.55,110.56,44752.0,105.4696,105.5173,105.4696,105.4791,44752.0
2017-02-23 15:10:00,110.56,110.61,110.51,110.53,51862.0,105.4791,105.5268,105.4314,105.4505,51862.0
2017-02-23 15:20:00,110.54,110.59,110.47,110.5,59799.0,105.46,105.5077,105.3933,105.4219,59799.0
2017-02-23 15:30:00,110.5,110.51,110.43,110.5,91198.0,105.4219,105.4314,105.3551,105.4219,91198.0
2017-02-23 15:40:00,110.51,110.56,110.47,110.56,142568.0,105.4314,105.4791,105.3933,105.4791,142568.0
2017-02-23 15:50:00,110.55,110.75,110.55,110.73,394511.0,105.4696,105.6604,105.4696,105.6413,394511.0
2017-02-24 09:30:00,110.54,110.58,110.3,110.35,97845.0,105.46,105.4982,105.2311,105.2788,97845.0
2017-02-24 09:40:00,110.34,110.54,110.26,110.5,54935.0,105.2692,105.46,105.1929,105.4219,54935.0
2017-02-24 09:50:00,110.49,110.62,110.46,110.6,52769.0,105.4123,105.5364,105.3837,105.5173,52769.0
2017-02-24 10:00:00,110.62,110.7,110.36,110.48,47072.0,105.5364,105.6127,105.2883,105.4028,47072.0
2017-02-24 10:10:00,110.47,110.47,110.36,110.39,47289.0,105.3933,105.3933,105.2883,105.3169,47289.0
2017-02-24 10:20:00,110.41,110.46,110.32,110.37,45359.0,105.336,105.3837,105.2502,105.2979,45359.0
2017-02-24 10:30:00,110.36,110.38,110.24,110.25,45701.0,105.2883,105.3074,105.1738,105.1834,45701.0
2017-02-24 10:40:00,110.25,110.46,110.2,110.44,49599.0,105.1834,105.3837,105.1357,105.3646,49599.0
2017-02-24 10:50:00,110.45,110.56,110.4,110.56,44474.0,105.3742,105.4791,105.3265,105.4791,44474.0
2017-02-24 11:00:00,110.6,110.71,110.58,110.65,40292.0,105.5173,105.6222,105.4982,105.565,40292.0
2017-02-24 11:10:00,110.65,110.7,110.48,110.49,97219.0,105.565,105.6127,105.4028,105.4123,97219.0
2017-02-24 11:20:00,110.5,110.5,110.39,110.5,38984.0,105.4219,105.4219,105.3169,105.4219,38984.0
2017-02-24 11:30:00,110.51,110.52,110.39,110.47,29069.0,105.4314,105.441,105.3169,105.3933,29069.0
2017-02-24 11:40:00,110.47,110.47,110.38,110.42,30749.0,105.3933,105.3933,105.3074,105.3456,30749.0
2017-02-24 11:50:00,110.42,110.43,110.36,110.4,26693.0,105.3456,105.3551,105.2883,105.3265,26693.0
2017-02-24 12:00:00,110.39,110.42,110.34,110.4,23911.0,105.3169,105.3456,105.2692,105.3265,23911.0
2017-02-24 12:10:00,110.41,110.44,110.37,110.41,19154.0,105.336,105.3646,105.2979,105.336,19154.0
2017-02-24 12:20:00,110.4,110.43,110.34,110.36,40580.0,105.3265,105.3551,105.2692,105.2883,40580.0
2017-02-24 12:30:00,110.36,110.41,110.34,110.38,25135.0,105.2883,105.336,105.2692,105.3074,25135.0
2017-02-24 12:40:00,110.4,110.51,110.34,110.51,47099.0,105.3265,105.4314,105.2692,105.4314,47099.0
2017-02-24 12:50:00,110.52,110.53,110.43,110.52,26848.0,105.441,105.4505,105.3551,105.441,26848.0
2017-02-24 13:00:00,110.52,110.55,110.5,110.52,22884.0,105.441,105.4696,105.4219,105.441,22884.0
2017-02-24 13:10:00,110.52,110.54,110.47,110.48,27799.0,105.441,105.46,105.3933,105.4028,27799.0
2017-02-24 13:20:00,110.48,110.49,110.44,110.48,36015.0,105.4028,105.4123,105.3646,105.4028,36015.0
2017-02-24 13:30:00,110.49,110.54,110.48,110.52,21325.0,105.4123,105.46,105.4028,105.441,21325.0
2017-02-24 13:40:00,110.51,110.54,110.39,110.43,47032.0,105.4314,105.46,105.3169,105.3551,47032.0
2017-02-24 13:50:00,110.43,110.48,110.43,110.46,21933.0,105.3551,105.4028,105.3551,105.3837,21933.0
2017-02-24 14:00:00,110.47,110.53,110.46,110.5,22277.0,105.3933,105.4505,105.3837,105.4219,22277.0
2017-02-24 14:10:00,110.49,110.56,110.47,110.56,30970.0,105.4123,105.4791,105.3933,105.4791,30970.0
2017-02-24 14:20:00,110.55,110.56,110.47,110.5,39013.0,105.4696,105.4791,105.3933,105.4219,39013.0
2017-02-24 14:30:00,110.49,110.55,110.49,110.55,33157.0,105.4123,105.4696,105.4123,105.4696,33157.0
2017-02-24 14:40:00,110.55,110.58,110.48,110.48,46415.0,105.4696,105.4982,105.4028,105.4028,46415.0
2017-02-24 14:50:00,110.49,110.52,110.41,110.41,41963.0,105.4123,105.441,105.336,105.336,41963.0
2017-02-24 15:00:00,110.42,110.49,110.39,110.49,40924.0,105.3456,105.4123,105.3169,105.4123,40924.0
2017-02-24 15:10:00,110.49,110.54,110.48,110.5,40419.0,105.4123,105.46,105.4028,105.4219,40419.0
2017-02-24 15:20:00,110.51,110.67,110.5,110.66,64758.0,105.4314,105.5841,105.4219,105.5745,64758.0
2017-02-24 15:30:00,110.66,110.79,110.65,110.75,54210.0,105.5745,105.6986,105.565,105.6604,54210.0
2017-02-24 15:40:00,110.75,110.93,110.75,110.9,84752.0,105.6604,105.8321,105.6604,105.8035,84752.0
2017-02-24 15:50:00,110.91,110.98,110.84,110.98,168805.0,105.813,105.8798,105.7463,105.8798,168805.0
2017-02-27 09:30:00,110.4,110.68,109.9,110.0,171183.0,105.3265,105.5936,104.8495,104.9449,171183.0
2017-02-27 09:40:00,109.99,110.13,109.76,110.11,71099.0,104.9353,105.0689,104.7159,105.0498,71099.0
2017-02-27 09:50:00,110.12,110.4,110.08,110.39,79105.0,105.0593,105.3265,105.0212,105.3169,79105.0
2017-02-27 10:00:00,110.4,110.55,110.33,110.54,54982.0,105.3265,105.4696,105.2597,105.46,54982.0
2017-02-27 10:10:00,110.53,110.57,110.49,110.52,51544.0,105.4505,105.4887,105.4123,105.441,51544.0
2017-02-27 10:20:00,110.52,110.94,110.52,110.89,45490.0,105.441,105.8417,105.441,105.794,45490.0
2017-02-27 10:30:00,110.89,110.91,110.76,110.89,41699.0,105.794,105.813,105.6699,105.794,41699.0
2017-02-27 10:40:00,110.89,110.96,110.82,110.86,36821.0,105.794,105.8607,105.7272,105.7653,36821.0
2017-02-27 10:50:00,110.87,110.91,110.81,110.81,25569.0,105.7749,105.813,105.7176,105.7176,25569.0
2017-02-27 11:00:00,110.78,110.87,110.78,110.87,24802.0,105.689,105.7749,105.689,105.7749,24802.0
2017-02-27 11:10:00,110.87,110.89,110.81,110.85,31714.0,105.7749,105.794,105.7176,105.7558,31714.0
2017-02-27 11:20:00,110.85,110.94,110.81,110.9,34368.0,105.7558,105.8417,105.7176,105.8035,34368.0
2017-02-27 11:30:00,110.91,110.97,110.88,110.94,34178.0,105.813,105.8703,105.7844,105.8417,34178.0
2017-02-27 11:40:00,110.93,110.98,110.88,110.91,30073.0,105.8321,105.8798,105.7844,105.813,30073.0
2017-02-27 11:50:00,110.92,110.99,110.89,110.94,30617.0,105.8226,105.8894,105.794,105.8417,30617.0
2017-02-27 12:00:00,110.95,110.97,110.83,110.94,32435.0,105.8512,105.8703,105.7367,105.8417,32435.0
2017-02-27 12:10:00,110.93,110.97,110.87,110.94,20356.0,105.8321,105.8703,105.7749,105.8417,20356.0
2017-02-27 12:20:00,110.93,110.99,110.89,110.91,28728.0,105.8321,105.8894,105.794,105.813,28728.0
2017-02-27 12:30:00,110.91,110.94,110.86,110.86,19137.0,105.813,105.8417,105.7653,105.7653,19137.0
2017-02-27 12:40:00,110.87,110.9,110.78,110.84,40209.0,105.7749,105.8035,105.689,105.7463,40209.0
2017-02-27 12:50:00,110.85,110.91,110.78,110.8,27528.0,105.7558,105.813,105.689,105.7081,27528.0
2017-02-27 13:00:00,110.81,110.84,110.77,110.83,22432.0,105.7176,105.7463,105.6795,105.7367,22432.0
2017-02-27 13:10:00,110.82,110.86,110.79,110.83,23138.0,105.7272,105.7653,105.6986,105.7367,23138.0
2017-02-27 13:20:00,110.83,110.88,110.82,110.88,16498.0,105.7367,105.7844,105.7272,105.7844,16498.0
2017-02-27 13:30:00,110.87,110.9,110.85,110.87,22206.0,105.7749,105.8035,105.7558,105.7749,22206.0
2017-02-27 13:40:00,110.89,110.89,110.76,110.79,27172.0,105.794,105.794,105.6699,105.6986,27172.0
2017-02-27 13:50:00,110.8,110.84,110.77,110.79,25179.0,105.7081,105.7463,105.6795,105.6986,25179.0
2017-02-27 14:00:00,110.79,110.81,110.69,110.73,27440.0,105.6986,105.7176,105.6032,105.6413,27440.0
2017-02-27 14:10:00,110.73,110.76,110.72,110.75,21473.0,105.6413,105.6699,105.6318,105.6604,21473.0
2017-02-27 14:20:00,110.75,110.83,110.73,110.78,38257.0,105.6604,105.7367,105.6413,105.689,38257.0
2017-02-27 14:30:00,110.78,110.84,110.75,110.76,35997.0,105.689,105.7463,105.6604,105.6699,35997.0
2017-02-27 14:40:00,110.77,110.78,110.67,110.69,28288.0,105.6795,105.689,105.5841,105.6032,28288.0
2017-02-27 14:50:00,110.69,110.7,110.65,110.65,27772.0,105.6032,105.6127,105.565,105.565,27772.0
2017-02-27 15:00:00,110.64,110.77,110.64,110.77,45061.0,105.5554,105.6795,105.5554,105.6795,45061.0
2017-02-27 15:10:00,110.76,110.79,110.68,110.68,37651.0,105.6699,105.6986,105.5936,105.5936,37651.0
2017-02-27 15:20:00,110.68,110.72,110.66,110.71,43534.0,105.5936,105.6318,105.5745,105.6222,43534.0
2017-02-27 15:30:00,110.71,110.74,110.64,110.65,72259.0,105.6222,105.6509,105.5554,105.565,72259.0
2017-02-27 15:40:00,110.66,110.7,110.53,110.53,84812.0,105.5745,105.6127,105.4505,105.4505,84812.0
2017-02-27 15:50:00,110.53,110.6,110.45,110.58,213413.0,105.4505,105.5173,105.3742,105.4982,213413.0
2017-02-28 09:30:00,110.5,110.78,110.17,110.29,115448.0,105.4219,105.689,105.107,105.2215,115448.0
2017-02-28 09:40:00,110.29,110.3,110.14,110.2,50368.0,105.2215,105.2311,105.0784,105.1357,50368.0
2017-02-28 09:50:00,110.19,110.2,109.99,110.2,80027.0,105.1261,105.1357,104.9353,105.1357,80027.0
2017-02-28 10:00:00,110.19,110.28,110.05,110.21,51033.0,105.1261,105.212,104.9926,105.1452,51033.0
2017-02-28 10:10:00,110.22,110.62,110.21,110.59,51654.0,105.1548,105.5364,105.1452,105.5077,51654.0
2017-02-28 10:20:00,110.6,110.71,110.58,110.59,69444.0,105.5173,105.6222,105.4982,105.5077,69444.0
2017-02-28 10:30:00,110.61,110.62,110.49,110.56,56659.0,105.5268,105.5364,105.4123,105.4791,56659.0
2017-02-28 10:40:00,110.55,110.56,110.49,110.55,90837.0,105.4696,105.4791,105.4123,105.4696,90837.0
2017-02-28 10:50:00,110.56,110.59,110.49,110.5,73579.0,105.4791,105.5077,105.4123,105.4219,73579.0
2017-02-28 11:00:00,110.5,110.58,110.47,110.53,74048.0,105.4219,105.4982,105.3933,105.4505,74048.0
2017-02-28 11:10:00,110.53,110.79,110.5,110.75,62104.0,105.4505,105.6986,105.4219,105.6604,62104.0
2017-02-28 11:20:00,110.75,110.87,110.72,110.77,29692.0,105.6604,105.7749,105.6318,105.6795,29692.0
2017-02-28 11:30:00,110.8,110.81,110.71,110.71,62385.0,105.7081,105.7176,105.6222,105.6222,62385.0
2017-02-28 11:40:00,110.7,110.82,110.7,110.81,33910.0,105.6127,105.7272,105.6127,105.7176,33910.0
2017-02-28 11:50:00,110.82,110.84,110.79,110.81,21588.0,105.7272,105.7463,105.6986,105.7176,21588.0
2017-02-28 12:00:00,110.81,110.85,110.75,110.79,63539.0,105.7176,105.7558,105.6604,105.6986,63539.0
2017-02-28 12:10:00,110.79,110.82,110.7,110.79,52906.0,105.6986,105.7272,105.6127,105.6986,52906.0
2017-02-28 12:20:00,110.79,110.83,110.53,110.58,43691.0,105.6986,105.7367,105.4505,105.4982,43691.0
2017-02-28 12:30:00,110.58,110.6,110.55,110.56,27597.0,105.4982,105.5173,105.4696,105.4791,27597.0
2017-02-28 12:40:00,110.56,110.59,110.52,110.58,29828.0,105.4791,105.5077,105.441,105.4982,29828.0
2017-02-28 12:50:00,110.58,110.58,110.44,110.47,70295.0,105.4982,105.4982,105.3646,105.3933,70295.0
2017-02-28 13:00:00,110.47,110.61,110.45,110.55,27018.0,105.3933,105.5268,105.3742,105.4696,27018.0
2017-02-28 13:10:00,110.53,110.54,110.45,110.47,32010.0,105.4505,105.46,105.3742,105.3933,32010.0
2017-02-28 13:20:00,110.47,110.48,110.38,110.39,25190.0,105.3933,105.4028,105.3074,105.3169,25190.0
2017-02-28 13:30:00,110.38,110.46,110.38,110.44,26240.0,105.3074,105.3837,105.3074,105.3646,26240.0
2017-02-28 13:40:00,110.45,110.52,110.44,110.45,34424.0,105.3742,105.441,105.3646,105.3742,34424.0
2017-02-28 13:50:00,110.46,110.58,110.42,110.52,42802.0,105.3837,105.4982,105.3456,105.441,42802.0
2017-02-28 14:00:00,110.53,110.56,110.42,110.45,58307.0,105.4505,105.4791,105.3456,105.3742,58307.0
2017-02-28 14:10:00,110.45,110.53,110.38,110.45,41140.0,105.3742,105.4505,105.3074,105.3742,41140.0
2017-02-28 14:20:00,110.46,110.49,110.42,110.48,35480.0,105.3837,105.4123,105.3456,105.4028,35480.0
2017-02-28 14:30:00,110.48,110.49,110.41,110.43,45884.0,105.4028,105.4123,105.336,105.3551,45884.0
2017-02-28 14:40:00,110.44,110.63,110.43,110.62,45933.0,105.3646,105.5459,105.3551,105.5364,45933.0
2017-02-28 14:50:00,110.62,110.63,110.51,110.6,44940.0,105.5364,105.5459,105.4314,105.5173,44940.0
2017-02-28 15:00:00,110.6,110.62,110.56,110.61,30985.0,105.5173,105.5364,105.4791,105.5268,30985.0
2017-02-28 15:10:00,110.61,110.72,110.6,110.69,37978.0,105.5268,105.6318,105.5173,105.6032,37978.0
2017-02-28 15:20:00,110.71,110.71,110.58,110.58,48951.0,105.6222,105.6222,105.4982,105.4982,48951.0
2017-02-28 15:30:00,110.58,110.58,110.3,110.31,83485.0,105.4982,105.4982,105.2311,105.2406,83485.0
2017-02-28 15:40:00,110.32,110.52,110.3,110.51,137577.0,105.2502,105.441,105.2311,105.4314,137577.0
2017-02-28 15:50:00,110.52,110.62,110.41,110.46,307898.0,105.441,105.5364,105.336,105.3837,307898.0
2017-03-01 09:30:00,111.42,111.53,110.85,111.14,104125.0,106.2996,106.4045,105.7558,106.0325,104125.0
2017-03-01 09:40:00,111.16,111.16,110.78,111.02,50104.0,106.0516,106.0516,105.689,105.918,50104.0
2017-03-01 09:50:00,111.04,111.47,110.95,111.36,42257.0,105.9371,106.3473,105.8512,106.2424,42257.0
2017-03-01 10:00:00,111.3,111.67,111.27,111.66,71275.0,106.1851,106.5381,106.1565,106.5286,71275.0
2017-03-01 10:10:00,111.67,111.76,111.5,111.69,57796.0,106.5381,106.624,106.3759,106.5572,57796.0
2017-03-01 10:20:00,111.7,111.91,111.7,111.91,60289.0,106.5667,106.7671,106.5667,106.7671,60289.0
2017-03-01 10:30:00,111.91,111.92,111.7,111.74,43960.0,106.7671,106.7766,106.5667,106.6049,43960.0
2017-03-01 10:40:00,111.72,111.96,111.71,111.96,53277.0,106.5858,106.8148,106.5763,106.8148,53277.0
2017-03-01 10:50:00,111.94,112.26,111.91,112.22,90992.0,106.7957,107.101,106.7671,107.0628,90992.0
2017-03-01 11:00:00,112.21,112.33,112.01,112.32,64554.0,107.0533,107.1678,106.8625,107.1582,64554.0
2017-03-01 11:10:00,112.31,112.44,112.26,112.44,70678.0,107.1487,107.2727,107.101,107.2727,70678.0
2017-03-01 11:20:00,112.43,112.48,112.35,112.42,73298.0,107.2632,107.3109,107.1869,107.2536,73298.0
2017-03-01 11:30:00,112.45,112.59,112.38,112.57,56644.0,107.2823,107.4158,107.2155,107.3968,56644.0
2017-03-01 11:40:00,112.58,112.65,112.54,112.64,49885.0,107.4063,107.4731,107.3681,107.4635,49885.0
2017-03-01 11:50:00,112.63,112.74,112.61,112.67,54567.0,107.454,107.5589,107.4349,107.4922,54567.0
2017-03-01 12:00:00,112.68,112.92,112.64,112.87,51157.0,107.5017,107.7307,107.4635,107.683,51157.0
2017-03-01 12:10:00,112.88,112.9,112.73,112.8,57408.0,107.6925,107.7116,107.5494,107.6162,57408.0
2017-03-01 12:20:00,112.8,112.87,112.7,112.7,37769.0,107.6162,107.683,107.5208,107.5208,37769.0
2017-03-01 12:30:00,112.69,112.69,112.52,112.53,36287.0,107.5112,107.5112,107.3491,107.3586,36287.0
2017-03-01 12:40:00,112.53,112.54,112.29,112.29,43213.0,107.3586,107.3681,107.1296,107.1296,43213.0
2017-03-01 12:50:00,112.3,112.32,112.25,112.28,33680.0,107.1392,107.1582,107.0915,107.1201,33680.0
2017-03-01 13:00:00,112.28,112.34,112.18,112.27,56234.0,107.1201,107.1773,107.0247,107.1105,56234.0
2017-03-01 13:10:00,112.25,112.42,112.22,112.35,39419.0,107.0915,107.2536,107.0628,107.1869,39419.0
2017-03-01 13:20:00,112.35,112.44,112.35,112.38,19209.0,107.1869,107.2727,107.1869,107.2155,19209.0
2017-03-01 13:30:00,112.39,112.41,112.32,112.35,28599.0,107.225,107.2441,107.1582,107.1869,28599.0
2017-03-01 13:40:00,112.35,112.4,112.3,112.35,40127.0,107.1869,107.2346,107.1392,107.1869,40127.0
2017-03-01 13:50:00,112.37,112.4,112.32,112.37,34863.0,107.2059,107.2346,107.1582,107.2059,34863.0
2017-03-01 14:00:00,112.38,112.4,112.32,112.34,44980.0,107.2155,107.2346,107.1582,107.1773,44980.0
2017-03-01 14:10:00,112.35,112.65,112.33,112.62,43346.0,107.1869,107.4731,107.1678,107.4445,43346.0
2017-03-01 14:20:00,112.61,112.79,112.6,112.67,52169.0,107.4349,107.6066,107.4254,107.4922,52169.0
2017-03-01 14:30:00,112.7,112.73,112.54,112.56,45173.0,107.5208,107.5494,107.3681,107.3872,45173.0
2017-03-01 14:40:00,112.58,112.68,112.55,112.65,52810.0,107.4063,107.5017,107.3777,107.4731,52810.0
2017-03-01 14:50:00,112.65,112.71,112.59,112.63,45050.0,107.4731,107.5303,107.4158,107.454,45050.0
2017-03-01 15:00:00,112.61,112.65,112.49,112.49,61854.0,107.4349,107.4731,107.3204,107.3204,61854.0
2017-03-01 15:10:00,112.5,112.57,112.49,112.55,68683.0,107.33,107.3968,107.3204,107.3777,68683.0
2017-03-01 15:20:00,112.57,112.61,112.47,112.47,106228.0,107.3968,107.4349,107.3014,107.3014,106228.0
2017-03-01 15:30:00,112.47,112.52,112.45,112.46,110583.0,107.3014,107.3491,107.2823,107.2918,110583.0
2017-03-01 15:40:00,112.47,112.53,112.45,112.47,102230.0,107.3014,107.3586,107.2823,107.3014,102230.0
2017-03-01 15:50:00,112.49,112.51,112.29,112.31,208629.0,107.3204,107.3395,107.1296,107.1487,208629.0
2017-03-02 09:30:00,112.2,112.29,111.72,111.81,93820.0,107.0438,107.1296,106.5858,106.6717,93820.0
2017-03-02 09:40:00,111.81,111.91,111.64,111.86,52886.0,106.6717,106.7671,106.5095,106.7194,52886.0
2017-03-02 09:50:00,111.87,111.91,111.62,111.89,79586.0,106.7289,106.7671,106.4904,106.748,79586.0
2017-03-02 10:00:00,111.9,111.9,111.63,111.64,31752.0,106.7575,106.7575,106.5,106.5095,31752.0
2017-03-02 10:10:00,111.64,111.74,111.53,111.69,33890.0,106.5095,106.6049,106.4045,106.5572,33890.0
2017-03-02 10:20:00,111.68,111.87,111.59,111.82,34581.0,106.5477,106.7289,106.4618,106.6812,34581.0
2017-03-02 10:30:00,111.82,111.83,111.69,111.69,85676.0,106.6812,106.6908,106.5572,106.5572,85676.0
2017-03-02 10:40:00,111.7,111.78,111.66,111.77,28075.0,106.5667,106.6431,106.5286,106.6335,28075.0
2017-03-02 10:50:00,111.76,111.83,111.71,111.72,28419.0,106.624,106.6908,106.5763,106.5858,28419.0
2017-03-02 11:00:00,111.7,111.71,111.51,111.53,39648.0,106.5667,106.5763,106.3855,106.4045,39648.0
2017-03-02 11:10:00,111.54,111.61,111.5,111.5,29312.0,106.4141,106.4809,106.3759,106.3759,29312.0
2017-03-02 11:20:00,111.51,111.64,111.5,111.51,31952.0,106.3855,106.5095,106.3759,106.3855,31952.0
2017-03-02 11:30:00,111.52,111.57,111.41,111.44,27241.0,106.395,106.4427,106.2901,106.3187,27241.0
2017-03-02 11:40:00,111.46,111.56,111.41,111.54,36487.0,106.3378,106.4332,106.2901,106.4141,36487.0
2017-03-02 11:50:00,111.53,111.66,111.51,111.65,30788.0,106.4045,106.5286,106.3855,106.519,30788.0
2017-03-02 12:00:00,111.65,111.65,111.54,111.59,38446.0,106.519,106.519,106.4141,106.4618,38446.0
2017-03-02 12:10:00,111.59,111.63,111.48,111.48,70385.0,106.4618,106.5,106.3568,106.3568,70385.0
2017-03-02 12:20:00,111.49,111.57,111.48,111.55,29451.0,106.3664,106.4427,106.3568,106.4236,29451.0
2017-03-02 12:30:00,111.56,111.65,111.56,111.61,21193.0,106.4332,106.519,106.4332,106.4809,21193.0
2017-03-02 12:40:00,111.59,111.62,111.49,111.55,80969.0,106.4618,106.4904,106.3664,106.4236,80969.0
2017-03-02 12:50:00,111.57,111.62,111.57,111.59,23541.0,106.4427,106.4904,106.4427,106.4618,23541.0
2017-03-02 13:00:00,111.58,111.61,111.52,111.53,21630.0,106.4523,106.4809,106.395,106.4045,21630.0
2017-03-02 13:10:00,111.53,111.59,111.49,111.56,142055.0,106.4045,106.4618,106.3664,106.4332,142055.0
2017-03-02 13:20:00,111.56,111.69,111.54,111.69,16212.0,106.4332,106.5572,106.4141,106.5572,16212.0
2017-03-02 13:30:00,111.68,111.71,111.64,111.67,36214.0,106.5477,106.5763,106.5095,106.5381,36214.0
2017-03-02 13:40:00,111.65,111.71,111.62,111.64,30163.0,106.519,106.5763,106.4904,106.5095,30163.0
2017-03-02 13:50:00,111.65,111.67,111.54,111.56,24221.0,106.519,106.5381,106.4141,106.4332,24221.0
2017-03-02 14:00:00,111.57,111.6,111.54,111.54,64280.0,106.4427,106.4713,106.4141,106.4141,64280.0
2017-03-02 14:10:00,111.54,111.54,111.45,111.48,62682.0,106.4141,106.4141,106.3282,106.3568,62682.0
2017-03-02 14:20:00,111.49,111.65,111.47,111.65,19669.0,106.3664,106.519,106.3473,106.519,19669.0
2017-03-02 14:30:00,111.65,111.74,111.6,111.71,43070.0,106.519,106.6049,106.4713,106.5763,43070.0
2017-03-02 14:40:00,111.7,111.75,111.65,111.73,29749.0,106.5667,106.6144,106.519,106.5954,29749.0
2017-03-02 14:50:00,111.73,111.74,111.67,111.73,25437.0,106.5954,106.6049,106.5381,106.5954,25437.0
2017-03-02 15:00:00,111.72,111.78,111.66,111.74,25952.0,106.5858,106.6431,106.5286,106.6049,25952.0
2017-03-02 15:10:00,111.73,111.74,111.57,111.66,41425.0,106.5954,106.6049,106.4427,106.5286,41425.0
2017-03-02 15:20:00,111.65,111.69,111.56,111.64,37791.0,106.519,106.5572,106.4332,106.5095,37791.0
2017-03-02 15:30:00,111.63,111.65,111.49,111.52,67351.0,106.5,106.519,106.3664,106.395,67351.0
2017-03-02 15:40:00,111.52,111.54,111.37,111.41,119799.0,106.395,106.4141,106.2519,106.2901,119799.0
2017-03-02 15:50:00,111.42,111.49,111.3,111.34,248603.0,106.2996,106.3664,106.1851,106.2233,248603.0
2017-03-03 09:30:00,111.29,111.42,111.17,111.41,80872.0,106.1756,106.2996,106.0611,106.2901,80872.0
2017-03-03 09:40:00,111.4,111.6,111.39,111.52,33220.0,106.2805,106.4713,106.271,106.395,33220.0
2017-03-03 09:50:00,111.52,111.59,111.33,111.38,30371.0,106.395,106.4618,106.2137,106.2614,30371.0
2017-03-03 10:00:00,111.4,111.52,111.34,111.49,37820.0,106.2805,106.395,106.2233,106.3664,37820.0
2017-03-03 10:10:00,111.5,111.63,111.37,111.41,49680.0,106.3759,106.5,106.2519,106.2901,49680.0
2017-03-03 10:20:00,111.39,111.39,111.21,111.37,99519.0,106.271,106.271,106.0993,106.2519,99519.0
2017-03-03 10:30:00,111.38,111.42,111.26,111.34,47745.0,106.2614,106.2996,106.147,106.2233,47745.0
2017-03-03 10:40:00,111.34,111.35,111.11,111.16,70699.0,106.2233,106.2328,106.0039,106.0516,70699.0
2017-03-03 10:50:00,111.16,111.18,110.98,111.05,73548.0,106.0516,106.0706,105.8798,105.9466,73548.0
2017-03-03 11:00:00,111.04,111.2,110.96,111.17,61695.0,105.9371,106.0897,105.8607,106.0611,61695.0
2017-03-03 11:10:00,111.18,111.23,111.11,111.17,39775.0,106.0706,106.1183,106.0039,106.0611,39775.0
2017-03-03 11:20:00,111.16,111.25,111.15,111.2,46124.0,106.0516,106.1374,106.042,106.0897,46124.0
2017-03-03 11:30:00,111.18,111.52,111.18,111.51,69852.0,106.0706,106.395,106.0706,106.3855,69852.0
2017-03-03 11:40:00,111.5,111.55,111.39,111.55,39642.0,106.3759,106.4236,106.271,106.4236,39642.0
2017-03-03 11:50:00,111.54,111.58,111.49,111.55,62116.0,106.4141,106.4523,106.3664,106.4236,62116.0
2017-03-03 12:00:00,111.55,111.58,111.51,111.56,36325.0,106.4236,106.4523,106.3855,106.4332,36325.0
2017-03-03 12:10:00,111.57,111.57,111.48,111.52,35367.0,106.4427,106.4427,106.3568,106.395,35367.0
2017-03-03 12:20:00,111.51,111.58,111.45,111.56,30274.0,106.3855,106.4523,106.3282,106.4332,30274.0
2017-03-03 12:30:00,111.56,111.56,111.47,111.51,33025.0,106.4332,106.4332,106.3473,106.3855,33025.0
2017-03-03 12:40:00,111.51,111.65,111.51,111.62,26949.0,106.3855,106.519,106.3855,106.4904,26949.0
2017-03-03 12:50:00,111.61,111.64,111.58,111.59,21795.0,106.4809,106.5095,106.4523,106.4618,21795.0
2017-03-03 13:00:00,111.61,111.78,111.5,111.64,59196.0,106.4809,106.6431,106.3759,106.5095,59196.0
2017-03-03 13:10:00,111.66,111.68,111.56,111.61,20843.0,106.5286,106.5477,106.4332,106.4809,20843.0
2017-03-03 13:20:00,111.58,111.62,111.46,111.5,31143.0,106.4523,106.4904,106.3378,106.3759,31143.0
2017-03-03 13:30:00,111.5,111.59,111.48,111.56,24112.0,106.3759,106.4618,106.3568,106.4332,24112.0
2017-03-03 13:40:00,111.56,111.63,111.51,111.6,43532.0,106.4332,106.5,106.3855,106.4713,43532.0
2017-03-03 13:50:00,111.61,111.61,111.47,111.54,34483.0,106.4809,106.4809,106.3473,106.4141,34483.0
2017-03-03 14:00:00,111.54,111.61,111.51,111.59,42293.0,106.4141,106.4809,106.3855,106.4618,42293.0
2017-03-03 14:10:00,111.57,111.62,111.54,111.54,61399.0,106.4427,106.4904,106.4141,106.4141,61399.0
2017-03-03 14:20:00,111.55,111.62,111.55,111.56,28321.0,106.4236,106.4904,106.4236,106.4332,28321.0
2017-03-03 14:30:00,111.57,111.7,111.57,111.67,41071.0,106.4427,106.5667,106.4427,106.5381,41071.0
2017-03-03 14:40:00,111.68,111.79,111.64,111.79,20570.0,106.5477,106.6526,106.5095,106.6526,20570.0
2017-03-03 14:50:00,111.78,111.79,111.66,111.72,56512.0,106.6431,106.6526,106.5286,106.5858,56512.0
2017-03-03 15:00:00,111.71,111.71,111.6,111.64,42484.0,106.5763,106.5763,106.4713,106.5095,42484.0
2017-03-03 15:10:00,111.65,111.66,111.59,111.63,34073.0,106.519,106.5286,106.4618,106.5,34073.0
2017-03-03 15:20:00,111.62,111.74,111.62,111.72,41042.0,106.4904,106.6049,106.4904,106.5858,41042.0
2017-03-03 15:30:00,111.72,111.79,111.66,111.79,65034.0,106.5858,106.6526,106.5286,106.6526,65034.0
2017-03-03 15:40:00,111.79,111.79,111.62,111.66,103022.0,106.6526,106.6526,106.4904,106.5286,103022.0
2017-03-03 15:50:00,111.67,111.84,111.65,111.76,314310.0,106.5381,106.7003,106.519,106.624,314310.0
2017-03-06 09:30:00,111.14,111.61,111.14,111.38,143890.0,106.0325,106.4809,106.0325,106.2614,143890.0
2017-03-06 09:40:00,111.38,111.47,111.02,111.03,60262.0,106.2614,106.3473,105.918,105.9275,60262.0
2017-03-06 09:50:00,111.02,111.21,111.02,111.21,29767.0,105.918,106.0993,105.918,106.0993,29767.0
2017-03-06 10:00:00,111.2,111.21,111.07,111.19,48966.0,106.0897,106.0993,105.9657,106.0802,48966.0
2017-03-06 10:10:00,111.18,111.31,111.16,111.17,64860.0,106.0706,106.1947,106.0516,106.0611,64860.0
2017-03-06 10:20:00,111.16,111.3,111.14,111.24,40264.0,106.0516,106.1851,106.0325,106.1279,40264.0
2017-03-06 10:30:00,111.28,111.28,111.15,111.26,24005.0,106.166,106.166,106.042,106.147,24005.0
2017-03-06 10:40:00,111.26,111.27,111.11,111.11,32701.0,106.147,106.1565,106.0039,106.0039,32701.0
2017-03-06 10:50:00,111.13,111.17,111.01,111.02,24241.0,106.0229,106.0611,105.9084,105.918,24241.0
2017-03-06 11:00:00,111.06,111.2,111.04,111.17,26003.0,105.9561,106.0897,105.9371,106.0611,26003.0
2017-03-06 11:10:00,111.18,111.3,111.14,111.28,46332.0,106.0706,106.1851,106.0325,106.166,46332.0
2017-03-06 11:20:00,111.26,111.27,111.21,111.24,25416.0,106.147,106.1565,106.0993,106.1279,25416.0
2017-03-06 11:30:00,111.24,111.25,111.18,111.19,18919.0,106.1279,106.1374,106.0706,106.0802,18919.0
2017-03-06 11:40:00,111.19,111.25,111.19,111.21,23282.0,106.0802,106.1374,106.0802,106.0993,23282.0
2017-03-06 11:50:00,111.21,111.25,111.16,111.2,29632.0,106.0993,106.1374,106.0516,106.0897,29632.0
2017-03-06 12:00:00,111.19,111.29,111.15,111.25,25913.0,106.0802,106.1756,106.042,106.1374,25913.0
2017-03-06 12:10:00,111.25,111.3,111.24,111.3,26645.0,106.1374,106.1851,106.1279,106.1851,26645.0
2017-03-06 12:20:00,111.29,111.38,111.26,111.32,32920.0,106.1756,106.2614,106.147,106.2042,32920.0
2017-03-06 12:30:00,111.33,111.35,111.27,111.27,26879.0,106.2137,106.2328,106.1565,106.1565,26879.0
2017-03-06 12:40:00,111.27,111.32,111.27,111.31,56394.0,106.1565,106.2042,106.1565,106.1947,56394.0
2017-03-06 12:50:00,111.32,111.39,111.31,111.37,40559.0,106.2042,106.271,106.1947,106.2519,40559.0
2017-03-06 13:00:00,111.38,111.58,111.38,111.51,26659.0,106.2614,106.4523,106.2614,106.3855,26659.0
2017-03-06 13:10:00,111.51,111.61,111.5,111.55,20898.0,106.3855,106.4809,106.3759,106.4236,20898.0
2017-03-06 13:20:00,111.56,111.65,111.53,111.63,20268.0,106.4332,106.519,106.4045,106.5,20268.0
2017-03-06 13:30:00,111.62,111.79,111.62,111.74,23430.0,106.4904,106.6526,106.4904,106.6049,23430.0
2017-03-06 13:40:00,111.75,111.76,111.66,111.68,18315.0,106.6144,106.624,106.5286,106.5477,18315.0
2017-03-06 13:50:00,111.68,111.69,111.59,111.64,17571.0,106.5477,106.5572,106.4618,106.5095,17571.0
2017-03-06 14:00:00,111.64,111.71,111.62,111.67,21185.0,106.5095,106.5763,106.4904,106.5381,21185.0
2017-03-06 14:10:00,111.67,111.69,111.65,111.66,21498.0,106.5381,106.5572,106.519,106.5286,21498.0
2017-03-06 14:20:00,111.65,111.69,111.62,111.65,29089.0,106.519,106.5572,106.4904,106.519,29089.0
2017-03-06 14:30:00,111.64,111.64,111.56,111.59,34292.0,106.5095,106.5095,106.4332,106.4618,34292.0
2017-03-06 14:40:00,111.6,111.6,111.53,111.56,29830.0,106.4713,106.4713,106.4045,106.4332,29830.0
2017-03-06 14:50:00,111.55,111.58,111.52,111.52,24849.0,106.4236,106.4523,106.395,106.395,24849.0
2017-03-06 15:00:00,111.54,111.57,111.52,111.55,29421.0,106.4141,106.4427,106.395,106.4236,29421.0
2017-03-06 15:10:00,111.56,111.63,111.51,111.59,75778.0,106.4332,106.5,106.3855,106.4618,75778.0
2017-03-06 15:20:00,111.58,111.59,111.53,111.54,46067.0,106.4523,106.4618,106.4045,106.4141,46067.0
2017-03-06 15:30:00,111.54,111.58,111.5,111.56,71999.0,106.4141,106.4523,106.3759,106.4332,71999.0
2017-03-06 15:40:00,111.55,111.57,111.52,111.55,106550.0,106.4236,106.4427,106.395,106.4236,106550.0
2017-03-06 15:50:00,111.56,111.56,111.34,111.37,152057.0,106.4332,106.4332,106.2233,106.2519,152057.0
2017-03-07 09:30:00,111.37,111.7,111.3,111.36,76764.0,106.2519,106.5667,106.1851,106.2424,76764.0
2017-03-07 09:40:00,111.37,111.47,111.21,111.32,33571.0,106.2519,106.3473,106.0993,106.2042,33571.0
2017-03-07 09:50:00,111.31,111.42,111.23,111.26,34348.0,106.1947,106.2996,106.1183,106.147,34348.0
2017-03-07 10:00:00,111.23,111.32,111.14,111.24,67742.0,106.1183,106.2042,106.0325,106.1279,67742.0
2017-03-07 10:10:00,111.24,111.33,111.04,111.16,110550.0,106.1279,106.2137,105.9371,106.0516,110550.0
2017-03-07 10:20:00,111.16,111.47,111.12,111.4,80936.0,106.0516,106.3473,106.0134,106.2805,80936.0
2017-03-07 10:30:00,111.44,111.47,111.25,111.3,38206.0,106.3187,106.3473,106.1374,106.1851,38206.0
2017-03-07 10:40:00,111.31,111.42,111.26,111.3,47904.0,106.1947,106.2996,106.147,106.1851,47904.0
2017-03-07 10:50:00,111.29,111.36,111.24,111.31,28815.0,106.1756,106.2424,106.1279,106.1947,28815.0
2017-03-07 11:00:00,111.3,111.39,111.25,111.35,31541.0,106.1851,106.271,106.1374,106.2328,31541.0
2017-03-07 11:10:00,111.36,111.45,111.33,111.38,29419.0,106.2424,106.3282,106.2137,106.2614,29419.0
2017-03-07 11:20:00,111.38,111.38,111.1,111.12,63525.0,106.2614,106.2614,105.9943,106.0134,63525.0
2017-03-07 11:30:00,111.1,111.11,110.97,110.99,58548.0,105.9943,106.0039,105.8703,105.8894,58548.0
2017-03-07 11:40:00,111.01,111.06,110.96,111.0,48130.0,105.9084,105.9561,105.8607,105.8989,48130.0
2017-03-07 11:50:00,111.01,111.09,110.93,111.01,35767.0,105.9084,105.9848,105.8321,105.9084,35767.0
2017-03-07 12:00:00,111.02,111.03,110.74,110.89,53558.0,105.918,105.9275,105.6509,105.794,53558.0
2017-03-07 12:10:00,110.92,111.02,110.88,111.0,30257.0,105.8226,105.918,105.7844,105.8989,30257.0
2017-03-07 12:20:00,111.01,111.03,110.91,110.99,27920.0,105.9084,105.9275,105.813,105.8894,27920.0
2017-03-07 12:30:00,110.99,111.07,110.93,111.06,37615.0,105.8894,105.9657,105.8321,105.9561,37615.0
2017-03-07 12:40:00,111.05,111.09,110.94,110.98,40635.0,105.9466,105.9848,105.8417,105.8798,40635.0
2017-03-07 12:50:00,110.99,111.05,110.98,111.05,29834.0,105.8894,105.9466,105.8798,105.9466,29834.0
2017-03-07 13:00:00,111.05,111.1,110.99,111.08,33708.0,105.9466,105.9943,105.8894,105.9752,33708.0
2017-03-07 13:10:00,111.07,111.08,111.01,111.03,34331.0,105.9657,105.9752,105.9084,105.9275,34331.0
2017-03-07 13:20:00,111.04,111.15,111.04,111.13,46932.0,105.9371,106.042,105.9371,106.0229,46932.0
2017-03-07 13:30:00,111.13,111.14,110.96,110.98,51999.0,106.0229,106.0325,105.8607,105.8798,51999.0
2017-03-07 13:40:00,110.95,111.04,110.93,111.0,38214.0,105.8512,105.9371,105.8321,105.8989,38214.0
2017-03-07 13:50:00,111.0,111.02,110.94,111.02,40787.0,105.8989,105.918,105.8417,105.918,40787.0
2017-03-07 14:00:00,111.02,111.06,110.97,111.0,35901.0,105.918,105.9561,105.8703,105.8989,35901.0
2017-03-07 14:10:00,111.0,111.08,110.99,111.05,31801.0,105.8989,105.9752,105.8894,105.9466,31801.0
2017-03-07 14:20:00,111.05,111.1,111.02,111.03,32080.0,105.9466,105.9943,105.918,105.9275,32080.0
2017-03-07 14:30:00,111.03,111.04,110.95,111.02,36809.0,105.9275,105.9371,105.8512,105.918,36809.0
2017-03-07 14:40:00,111.02,111.08,111.0,111.05,53699.0,105.918,105.9752,105.8989,105.9466,53699.0
2017-03-07 14:50:00,111.05,111.14,111.01,111.12,52071.0,105.9466,106.0325,105.9084,106.0134,52071.0
2017-03-07 15:00:00,111.12,111.12,111.02,111.05,34062.0,106.0134,106.0134,105.918,105.9466,34062.0
2017-03-07 15:10:00,111.05,111.11,111.03,111.03,37246.0,105.9466,106.0039,105.9275,105.9275,37246.0
2017-03-07 15:20:00,111.03,111.08,110.82,110.85,81351.0,105.9275,105.9752,105.7272,105.7558,81351.0
2017-03-07 15:30:00,110.87,110.95,110.82,110.88,68341.0,105.7749,105.8512,105.7272,105.7844,68341.0
2017-03-07 15:40:00,110.89,110.91,110.77,110.85,102866.0,105.794,105.813,105.6795,105.7558,102866.0
2017-03-07 15:50:00,110.87,110.98,110.81,110.94,148990.0,105.7749,105.8798,105.7176,105.8417,148990.0
2017-03-08 09:30:00,111.29,111.45,111.02,111.17,115638.0,106.1756,106.3282,105.918,106.0611,115638.0
2017-03-08 09:40:00,111.14,111.15,110.93,110.94,70449.0,106.0325,106.042,105.8321,105.8417,70449.0
2017-03-08 09:50:00,110.93,111.0,110.89,110.94,69553.0,105.8321,105.8989,105.794,105.8417,69553.0
2017-03-08 10:00:00,110.95,110.99,110.81,110.83,55898.0,105.8512,105.8894,105.7176,105.7367,55898.0
2017-03-08 10:10:00,110.83,110.96,110.82,110.94,52665.0,105.7367,105.8607,105.7272,105.8417,52665.0
2017-03-08 10:20:00,110.93,111.11,110.92,111.09,63043.0,105.8321,106.0039,105.8226,105.9848,63043.0
2017-03-08 10:30:00,111.09,111.12,111.04,111.07,52612.0,105.9848,106.0134,105.9371,105.9657,52612.0
2017-03-08 10:40:00,111.08,111.1,111.0,111.07,34934.0,105.9752,105.9943,105.8989,105.9657,34934.0
2017-03-08 10:50:00,111.08,111.11,111.04,111.09,42261.0,105.9752,106.0039,105.9371,105.9848,42261.0
2017-03-08 11:00:00,111.09,111.13,111.03,111.06,43813.0,105.9848,106.0229,105.9275,105.9561,43813.0
2017-03-08 11:10:00,111.06,111.11,111.04,111.09,21671.0,105.9561,106.0039,105.9371,105.9848,21671.0
2017-03-08 11:20:00,111.08,111.12,111.0,111.09,43189.0,105.9752,106.0134,105.8989,105.9848,43189.0
2017-03-08 11:30:00,111.09,111.09,111.0,111.06,37402.0,105.9848,105.9848,105.8989,105.9561,37402.0
2017-03-08 11:40:00,111.07,111.09,110.93,110.95,45896.0,105.9657,105.9848,105.8321,105.8512,45896.0
2017-03-08 11:50:00,110.93,111.02,110.89,111.01,30902.0,105.8321,105.918,105.794,105.9084,30902.0
2017-03-08 12:00:00,111.0,111.02,110.94,110.98,35766.0,105.8989,105.918,105.8417,105.8798,35766.0
2017-03-08 12:10:00,110.97,111.04,110.96,110.97,31833.0,105.8703,105.9371,105.8607,105.8703,31833.0
2017-03-08 12:20:00,111.0,111.21,111.0,111.2,18439.0,105.8989,106.0993,105.8989,106.0897,18439.0
2017-03-08 12:30:00,111.21,111.23,111.11,111.12,30377.0,106.0993,106.1183,106.0039,106.0134,30377.0
2017-03-08 12:40:00,111.14,111.17,111.08,111.14,31376.0,106.0325,106.0611,105.9752,106.0325,31376.0
2017-03-08 12:50:00,111.14,111.18,111.11,111.18,19498.0,106.0325,106.0706,106.0039,106.0706,19498.0
2017-03-08 13:00:00,111.16,111.21,111.13,111.13,35527.0,106.0516,106.0993,106.0229,106.0229,35527.0
2017-03-08 13:10:00,111.12,111.17,111.07,111.11,54087.0,106.0134,106.0611,105.9657,106.0039,54087.0
2017-03-08 13:20:00,111.12,111.16,111.08,111.11,21070.0,106.0134,106.0516,105.9752,106.0039,21070.0
2017-03-08 13:30:00,111.12,111.16,111.1,111.14,26401.0,106.0134,106.0516,105.9943,106.0325,26401.0
2017-03-08 13:40:00,111.14,111.17,111.12,111.14,29414.0,106.0325,106.0611,106.0134,106.0325,29414.0
2017-03-08 13:50:00,111.14,111.14,111.08,111.1,47648.0,106.0325,106.0325,105.9752,105.9943,47648.0
2017-03-08 14:00:00,111.11,111.17,111.02,111.04,44334.0,106.0039,106.0611,105.918,105.9371,44334.0
2017-03-08 14:10:00,111.04,111.14,110.99,110.99,46002.0,105.9371,106.0325,105.8894,105.8894,46002.0
2017-03-08 14:20:00,111.01,111.02,110.92,110.97,32868.0,105.9084,105.918,105.8226,105.8703,32868.0
2017-03-08 14:30:00,110.98,111.05,110.92,110.99,25251.0,105.8798,105.9466,105.8226,105.8894,25251.0
2017-03-08 14:40:00,110.99,111.01,110.93,110.98,51665.0,105.8894,105.9084,105.8321,105.8798,51665.0
2017-03-08 14:50:00,110.98,111.08,110.94,110.99,37247.0,105.8798,105.9752,105.8417,105.8894,37247.0
2017-03-08 15:00:00,111.0,111.0,110.95,110.98,33595.0,105.8989,105.8989,105.8512,105.8798,33595.0
2017-03-08 15:10:00,111.0,111.04,110.92,111.02,26098.0,105.8989,105.9371,105.8226,105.918,26098.0
2017-03-08 15:20:00,111.02,111.1,110.96,111.06,59752.0,105.918,105.9943,105.8607,105.9561,59752.0
2017-03-08 15:30:00,111.06,111.07,110.79,110.97,78105.0,105.9561,105.9657,105.6986,105.8703,78105.0
2017-03-08 15:40:00,110.96,111.08,110.89,111.05,93692.0,105.8607,105.9752,105.794,105.9466,93692.0
2017-03-08 15:50:00,111.06,111.06,110.93,111.0,165115.0,105.9561,105.9561,105.8321,105.8989,165115.0
2017-03-09 09:30:00,111.08,111.2,110.92,110.99,78599.0,105.9752,106.0897,105.8226,105.8894,78599.0
2017-03-09 09:40:00,110.99,111.05,110.88,110.94,39984.0,105.8894,105.9466,105.7844,105.8417,39984.0
2017-03-09 09:50:00,110.97,111.07,110.92,111.02,80609.0,105.8703,105.9657,105.8226,105.918,80609.0
2017-03-09 10:00:00,111.04,111.12,111.03,111.06,40778.0,105.9371,106.0134,105.9275,105.9561,40778.0
2017-03-09 10:10:00,111.07,111.19,110.94,110.99,42525.0,105.9657,106.0802,105.8417,105.8894,42525.0
2017-03-09 10:20:00,110.99,111.03,110.83,110.9,30114.0,105.8894,105.9275,105.7367,105.8035,30114.0
2017-03-09 10:30:00,110.9,111.02,110.83,110.9,37824.0,105.8035,105.918,105.7367,105.8035,37824.0
2017-03-09 10:40:00,110.89,111.08,110.87,111.08,31051.0,105.794,105.9752,105.7749,105.9752,31051.0
2017-03-09 10:50:00,111.08,111.28,111.08,111.19,67492.0,105.9752,106.166,105.9752,106.0802,67492.0
2017-03-09 11:00:00,111.2,111.25,111.15,111.24,23898.0,106.0897,106.1374,106.042,106.1279,23898.0
2017-03-09 11:10:00,111.24,111.27,111.16,111.2,38196.0,106.1279,106.1565,106.0516,106.0897,38196.0
2017-03-09 11:20:00,111.19,111.19,110.96,111.05,34952.0,106.0802,106.0802,105.8607,105.9466,34952.0
2017-03-09 11:30:00,111.06,111.3,111.05,111.27,33383.0,105.9561,106.1851,105.9466,106.1565,33383.0
2017-03-09 11:40:00,111.27,111.33,111.22,111.31,21232.0,106.1565,106.2137,106.1088,106.1947,21232.0
2017-03-09 11:50:00,111.33,111.37,111.24,111.29,24453.0,106.2137,106.2519,106.1279,106.1756,24453.0
2017-03-09 12:00:00,111.29,111.32,111.22,111.22,25501.0,106.1756,106.2042,106.1088,106.1088,25501.0
2017-03-09 12:10:00,111.23,111.23,111.08,111.11,36472.0,106.1183,106.1183,105.9752,106.0039,36472.0
2017-03-09 12:20:00,111.11,111.12,111.05,111.09,35951.0,106.0039,106.0134,105.9466,105.9848,35951.0
2017-03-09 12:30:00,111.11,111.15,111.04,111.09,44300.0,106.0039,106.042,105.9371,105.9848,44300.0
2017-03-09 12:40:00,111.09,111.24,111.07,111.21,40941.0,105.9848,106.1279,105.9657,106.0993,40941.0
2017-03-09 12:50:00,111.22,111.24,111.14,111.21,32498.0,106.1088,106.1279,106.0325,106.0993,32498.0
2017-03-09 13:00:00,111.21,111.21,111.08,111.14,29901.0,106.0993,106.0993,105.9752,106.0325,29901.0
2017-03-09 13:10:00,111.14,111.14,111.08,111.11,29531.0,106.0325,106.0325,105.9752,106.0039,29531.0
2017-03-09 13:20:00,111.12,111.13,111.08,111.1,27315.0,106.0134,106.0229,105.9752,105.9943,27315.0
2017-03-09 13:30:00,111.1,111.1,110.96,111.0,49051.0,105.9943,105.9943,105.8607,105.8989,49051.0
2017-03-09 13:40:00,111.0,111.03,110.9,110.9,45104.0,105.8989,105.9275,105.8035,105.8035,45104.0
2017-03-09 13:50:00,110.9,111.0,110.85,110.94,57979.0,105.8035,105.8989,105.7558,105.8417,57979.0
2017-03-09 14:00:00,110.94,110.95,110.75,110.87,41961.0,105.8417,105.8512,105.6604,105.7749,41961.0
2017-03-09 14:10:00,110.86,110.9,110.64,110.76,43229.0,105.7653,105.8035,105.5554,105.6699,43229.0
2017-03-09 14:20:00,110.78,110.86,110.74,110.78,29570.0,105.689,105.7653,105.6509,105.689,29570.0
2017-03-09 14:30:00,110.77,110.82,110.74,110.8,35954.0,105.6795,105.7272,105.6509,105.7081,35954.0
2017-03-09 14:40:00,110.79,110.89,110.73,110.87,40263.0,105.6986,105.794,105.6413,105.7749,40263.0
2017-03-09 14:50:00,110.86,110.93,110.79,110.89,43750.0,105.7653,105.8321,105.6986,105.794,43750.0
2017-03-09 15:00:00,110.9,110.95,110.85,110.94,47213.0,105.8035,105.8512,105.7558,105.8417,47213.0
2017-03-09 15:10:00,110.94,111.06,110.93,111.06,46008.0,105.8417,105.9561,105.8321,105.9561,46008.0
2017-03-09 15:20:00,111.04,111.09,110.98,111.08,51404.0,105.9371,105.9848,105.8798,105.9752,51404.0
2017-03-09 15:30:00,111.07,111.19,111.07,111.12,85162.0,105.9657,106.0802,105.9657,106.0134,85162.0
2017-03-09 15:40:00,111.13,111.15,111.04,111.04,117488.0,106.0229,106.042,105.9371,105.9371,117488.0
2017-03-09 15:50:00,111.04,111.09,110.86,110.91,341109.0,105.9371,105.9848,105.7653,105.813,341109.0
2017-03-10 09:30:00,111.45,111.53,111.3,111.36,66709.0,106.3282,106.4045,106.1851,106.2424,66709.0
2017-03-10 09:40:00,111.35,111.42,111.1,111.32,42302.0,106.2328,106.2996,105.9943,106.2042,42302.0
2017-03-10 09:50:00,111.33,111.54,111.29,111.5,59341.0,106.2137,106.4141,106.1756,106.3759,59341.0
2017-03-10 10:00:00,111.5,111.55,111.33,111.39,49784.0,106.3759,106.4236,106.2137,106.271,49784.0
2017-03-10 10:10:00,111.43,111.51,111.28,111.51,39721.0,106.3091,106.3855,106.166,106.3855,39721.0
2017-03-10 10:20:00,111.51,111.54,111.34,111.38,24980.0,106.3855,106.4141,106.2233,106.2614,24980.0
2017-03-10 10:30:00,111.37,111.39,111.04,111.04,98566.0,106.2519,106.271,105.9371,105.9371,98566.0
2017-03-10 10:40:00,111.03,111.28,110.9,111.27,45047.0,105.9275,106.166,105.8035,106.1565,45047.0
2017-03-10 10:50:00,111.28,111.41,111.28,111.33,24475.0,106.166,106.2901,106.166,106.2137,24475.0
2017-03-10 11:00:00,111.32,111.39,111.25,111.34,31218.0,106.2042,106.271,106.1374,106.2233,31218.0
2017-03-10 11:10:00,111.35,111.39,111.19,111.34,34564.0,106.2328,106.271,106.0802,106.2233,34564.0
2017-03-10 11:20:00,111.36,111.42,111.31,111.37,26444.0,106.2424,106.2996,106.1947,106.2519,26444.0
2017-03-10 11:30:00,111.34,111.35,111.25,111.25,17694.0,106.2233,106.2328,106.1374,106.1374,17694.0
2017-03-10 11:40:00,111.28,111.35,111.2,111.32,25002.0,106.166,106.2328,106.0897,106.2042,25002.0
2017-03-10 11:50:00,111.34,111.4,111.3,111.39,44086.0,106.2233,106.2805,106.1851,106.271,44086.0
2017-03-10 12:00:00,111.39,111.42,111.35,111.41,24181.0,106.271,106.2996,106.2328,106.2901,24181.0
2017-03-10 12:10:00,111.4,111.46,111.37,111.42,23054.0,106.2805,106.3378,106.2519,106.2996,23054.0
2017-03-10 12:20:00,111.43,111.48,111.32,111.33,24361.0,106.3091,106.3568,106.2042,106.2137,24361.0
2017-03-10 12:30:00,111.33,111.34,111.14,111.16,33453.0,106.2137,106.2233,106.0325,106.0516,33453.0
2017-03-10 12:40:00,111.16,111.18,111.05,111.06,37686.0,106.0516,106.0706,105.9466,105.9561,37686.0
2017-03-10 12:50:00,111.06,111.07,110.84,110.87,53254.0,105.9561,105.9657,105.7463,105.7749,53254.0
2017-03-10 13:00:00,110.89,110.93,110.61,110.68,54734.0,105.794,105.8321,105.5268,105.5936,54734.0
2017-03-10 13:10:00,110.7,110.9,110.68,110.87,23429.0,105.6127,105.8035,105.5936,105.7749,23429.0
2017-03-10 13:20:00,110.86,110.89,110.79,110.84,47157.0,105.7653,105.794,105.6986,105.7463,47157.0
2017-03-10 13:30:00,110.85,110.87,110.76,110.79,40737.0,105.7558,105.7749,105.6699,105.6986,40737.0
2017-03-10 13:40:00,110.8,110.95,110.79,110.92,32888.0,105.7081,105.8512,105.6986,105.8226,32888.0
2017-03-10 13:50:00,110.91,110.95,110.9,110.91,29670.0,105.813,105.8512,105.8035,105.813,29670.0
2017-03-10 14:00:00,110.92,110.96,110.65,110.72,188220.0,105.8226,105.8607,105.565,105.6318,188220.0
2017-03-10 14:10:00,110.74,110.99,110.71,110.98,246206.0,105.6509,105.8894,105.6222,105.8798,246206.0
2017-03-10 14:20:00,110.98,111.0,110.81,110.89,63458.0,105.8798,105.8989,105.7176,105.794,63458.0
2017-03-10 14:30:00,110.91,111.02,110.83,110.95,50734.0,105.813,105.918,105.7367,105.8512,50734.0
2017-03-10 14:40:00,110.96,111.01,110.91,110.93,52738.0,105.8607,105.9084,105.813,105.8321,52738.0
2017-03-10 14:50:00,110.98,111.02,110.91,111.0,37532.0,105.8798,105.918,105.813,105.8989,37532.0
2017-03-10 15:00:00,111.0,111.1,111.0,111.04,38826.0,105.8989,105.9943,105.8989,105.9371,38826.0
2017-03-10 15:10:00,111.05,111.1,111.0,111.06,39309.0,105.9466,105.9943,105.8989,105.9561,39309.0
2017-03-10 15:20:00,111.05,111.15,111.01,111.15,45199.0,105.9466,106.042,105.9084,106.042,45199.0
2017-03-10 15:30:00,111.14,111.17,111.08,111.11,68122.0,106.0325,106.0611,105.9752,106.0039,68122.0
2017-03-10 15:40:00,111.13,111.21,111.07,111.21,83774.0,106.0229,106.0993,105.9657,106.0993,83774.0
2017-03-10 15:50:00,111.21,111.34,111.14,111.25,174411.0,106.0993,106.2233,106.0325,106.1374,174411.0
2017-03-13 09:30:00,111.29,111.56,111.13,111.32,57816.0,106.1756,106.4332,106.0229,106.2042,57816.0
2017-03-13 09:40:00,111.32,111.61,111.29,111.57,87874.0,106.2042,106.4809,106.1756,106.4427,87874.0
2017-03-13 09:50:00,111.54,111.7,111.43,111.64,34770.0,106.4141,106.5667,106.3091,106.5095,34770.0
2017-03-13 10:00:00,111.65,111.68,111.52,111.52,42473.0,106.519,106.5477,106.395,106.395,42473.0
2017-03-13 10:10:00,111.53,111.66,111.46,111.48,35953.0,106.4045,106.5286,106.3378,106.3568,35953.0
2017-03-13 10:20:00,111.47,111.48,111.35,111.4,36388.0,106.3473,106.3568,106.2328,106.2805,36388.0
2017-03-13 10:30:00,111.4,111.49,111.39,111.41,41934.0,106.2805,106.3664,106.271,106.2901,41934.0
2017-03-13 10:40:00,111.41,111.56,111.37,111.56,30260.0,106.2901,106.4332,106.2519,106.4332,30260.0
2017-03-13 10:50:00,111.55,111.63,111.52,111.6,43778.0,106.4236,106.5,106.395,106.4713,43778.0
2017-03-13 11:00:00,111.59,111.6,111.49,111.58,31078.0,106.4618,106.4713,106.3664,106.4523,31078.0
2017-03-13 11:10:00,111.58,111.7,111.58,111.7,40065.0,106.4523,106.5667,106.4523,106.5667,40065.0
2017-03-13 11:20:00,111.69,111.7,111.6,111.62,28863.0,106.5572,106.5667,106.4713,106.4904,28863.0
2017-03-13 11:30:00,111.62,111.68,111.57,111.67,36431.0,106.4904,106.5477,106.4427,106.5381,36431.0
2017-03-13 11:40:00,111.67,111.71,111.62,111.7,36942.0,106.5381,106.5763,106.4904,106.5667,36942.0
2017-03-13 11:50:00,111.69,111.78,111.69,111.74,35892.0,106.5572,106.6431,106.5572,106.6049,35892.0
2017-03-13 12:00:00,111.75,111.8,111.72,111.77,38457.0,106.6144,106.6621,106.5858,106.6335,38457.0
2017-03-13 12:10:00,111.78,111.78,111.5,111.56,51091.0,106.6431,106.6431,106.3759,106.4332,51091.0
2017-03-13 12:20:00,111.57,111.63,111.56,111.61,29157.0,106.4427,106.5,106.4332,106.4809,29157.0
2017-03-13 12:30:00,111.61,111.67,111.55,111.61,29300.0,106.4809,106.5381,106.4236,106.4809,29300.0
2017-03-13 12:40:00,111.61,111.69,111.61,111.67,26768.0,106.4809,106.5572,106.4809,106.5381,26768.0
2017-03-13 12:50:00,111.66,111.69,111.64,111.67,17934.0,106.5286,106.5572,106.5095,106.5381,17934.0
2017-03-13 13:00:00,111.68,111.73,111.65,111.72,21655.0,106.5477,106.5954,106.519,106.5858,21655.0
2017-03-13 13:10:00,111.71,111.72,111.62,111.64,23472.0,106.5763,106.5858,106.4904,106.5095,23472.0
2017-03-13 13:20:00,111.65,111.72,111.65,111.71,26791.0,106.519,106.5858,106.519,106.5763,26791.0
2017-03-13 13:30:00,111.71,111.73,111.45,111.46,71901.0,106.5763,106.5954,106.3282,106.3378,71901.0
2017-03-13 13:40:00,111.46,111.48,111.29,111.3,90748.0,106.3378,106.3568,106.1756,106.1851,90748.0
2017-03-13 13:50:00,111.3,111.39,111.24,111.3,60022.0,106.1851,106.271,106.1279,106.1851,60022.0
2017-03-13 14:00:00,111.3,111.4,111.3,111.35,56569.0,106.1851,106.2805,106.1851,106.2328,56569.0
2017-03-13 14:10:00,111.35,111.44,111.34,111.42,51092.0,106.2328,106.3187,106.2233,106.2996,51092.0
2017-03-13 14:20:00,111.43,111.46,111.34,111.43,43171.0,106.3091,106.3378,106.2233,106.3091,43171.0
2017-03-13 14:30:00,111.42,111.43,111.37,111.37,50416.0,106.2996,106.3091,106.2519,106.2519,50416.0
2017-03-13 14:40:00,111.38,111.44,111.37,111.44,45754.0,106.2614,106.3187,106.2519,106.3187,45754.0
2017-03-13 14:50:00,111.43,111.63,111.43,111.63,41681.0,106.3091,106.5,106.3091,106.5,41681.0
2017-03-13 15:00:00,111.63,111.63,111.55,111.61,52968.0,106.5,106.5,106.4236,106.4809,52968.0
2017-03-13 15:10:00,111.62,111.7,111.56,111.56,62883.0,106.4904,106.5667,106.4332,106.4332,62883.0
2017-03-13 15:20:00,111.56,111.65,111.5,111.62,94647.0,106.4332,106.519,106.3759,106.4904,94647.0
2017-03-13 15:30:00,111.62,111.62,111.52,111.56,88402.0,106.4904,106.4904,106.395,106.4332,88402.0
2017-03-13 15:40:00,111.57,111.77,111.56,111.64,126183.0,106.4427,106.6335,106.4332,106.5095,126183.0
2017-03-13 15:50:00,111.64,111.65,111.42,111.56,392790.0,106.5095,106.519,106.2996,106.4332,392790.0
2017-03-14 09:30:00,111.33,111.47,110.86,111.13,130482.0,106.2137,106.3473,105.7653,106.0229,130482.0
2017-03-14 09:40:00,111.11,111.16,110.92,111.0,97200.0,106.0039,106.0516,105.8226,105.8989,97200.0
2017-03-14 09:50:00,111.01,111.06,110.88,110.93,70160.0,105.9084,105.9561,105.7844,105.8321,70160.0
2017-03-14 10:00:00,110.93,111.01,110.85,110.85,69971.0,105.8321,105.9084,105.7558,105.7558,69971.0
2017-03-14 10:10:00,110.87,110.97,110.71,110.73,80873.0,105.7749,105.8703,105.6222,105.6413,80873.0
2017-03-14 10:20:00,110.72,110.9,110.68,110.74,58786.0,105.6318,105.8035,105.5936,105.6509,58786.0
2017-03-14 10:30:00,110.73,110.76,110.63,110.63,62699.0,105.6413,105.6699,105.5459,105.5459,62699.0
2017-03-14 10:40:00,110.61,110.72,110.54,110.55,64773.0,105.5268,105.6318,105.46,105.4696,64773.0
2017-03-14 10:50:00,110.59,110.59,110.47,110.54,67131.0,105.5077,105.5077,105.3933,105.46,67131.0
2017-03-14 11:00:00,110.56,110.56,110.35,110.39,62309.0,105.4791,105.4791,105.2788,105.3169,62309.0
2017-03-14 11:10:00,110.38,110.52,110.32,110.47,60695.0,105.3074,105.441,105.2502,105.3933,60695.0
2017-03-14 11:20:00,110.46,110.51,110.37,110.4,64969.0,105.3837,105.4314,105.2979,105.3265,64969.0
2017-03-14 11:30:00,110.43,110.46,110.36,110.38,54090.0,105.3551,105.3837,105.2883,105.3074,54090.0
2017-03-14 11:40:00,110.38,110.46,110.36,110.42,42782.0,105.3074,105.3837,105.2883,105.3456,42782.0
2017-03-14 11:50:00,110.43,110.59,110.42,110.52,52517.0,105.3551,105.5077,105.3456,105.441,52517.0
2017-03-14 12:00:00,110.54,110.57,110.29,110.3,43098.0,105.46,105.4887,105.2215,105.2311,43098.0
2017-03-14 12:10:00,110.31,110.31,110.13,110.22,63340.0,105.2406,105.2406,105.0689,105.1548,63340.0
2017-03-14 12:20:00,110.23,110.31,110.23,110.26,30777.0,105.1643,105.2406,105.1643,105.1929,30777.0
2017-03-14 12:30:00,110.27,110.34,110.25,110.27,37970.0,105.2025,105.2692,105.1834,105.2025,37970.0
2017-03-14 12:40:00,110.27,110.3,110.23,110.27,31423.0,105.2025,105.2311,105.1643,105.2025,31423.0
2017-03-14 12:50:00,110.28,110.31,110.25,110.3,33349.0,105.212,105.2406,105.1834,105.2311,33349.0
2017-03-14 13:00:00,110.27,110.34,110.25,110.26,35055.0,105.2025,105.2692,105.1834,105.1929,35055.0
2017-03-14 13:10:00,110.26,110.48,110.24,110.43,37107.0,105.1929,105.4028,105.1738,105.3551,37107.0
2017-03-14 13:20:00,110.44,110.49,110.34,110.45,37963.0,105.3646,105.4123,105.2692,105.3742,37963.0
2017-03-14 13:30:00,110.45,110.49,110.44,110.46,34862.0,105.3742,105.4123,105.3646,105.3837,34862.0
2017-03-14 13:40:00,110.47,110.48,110.35,110.41,38154.0,105.3933,105.4028,105.2788,105.336,38154.0
2017-03-14 13:50:00,110.43,110.44,110.36,110.37,32307.0,105.3551,105.3646,105.2883,105.2979,32307.0
2017-03-14 14:00:00,110.37,110.47,110.35,110.47,39414.0,105.2979,105.3933,105.2788,105.3933,39414.0
2017-03-14 14:10:00,110.47,110.5,110.4,110.45,44686.0,105.3933,105.4219,105.3265,105.3742,44686.0
2017-03-14 14:20:00,110.46,110.47,110.4,110.44,32337.0,105.3837,105.3933,105.3265,105.3646,32337.0
2017-03-14 14:30:00,110.45,110.53,110.44,110.5,40268.0,105.3742,105.4505,105.3646,105.4219,40268.0
2017-03-14 14:40:00,110.5,110.51,110.41,110.41,42326.0,105.4219,105.4314,105.336,105.336,42326.0
2017-03-14 14:50:00,110.41,110.42,110.37,110.39,40620.0,105.336,105.3456,105.2979,105.3169,40620.0
2017-03-14 15:00:00,110.38,110.47,110.38,110.47,40199.0,105.3074,105.3933,105.3074,105.3933,40199.0
2017-03-14 15:10:00,110.47,110.55,110.46,110.53,50386.0,105.3933,105.4696,105.3837,105.4505,50386.0
2017-03-14 15:20:00,110.53,110.64,110.51,110.64,54235.0,105.4505,105.5554,105.4314,105.5554,54235.0
2017-03-14 15:30:00,110.63,110.64,110.51,110.54,77269.0,105.5459,105.5554,105.4314,105.46,77269.0
2017-03-14 15:40:00,110.53,110.53,110.46,110.5,87251.0,105.4505,105.4505,105.3837,105.4219,87251.0
2017-03-14 15:50:00,110.51,110.52,110.37,110.46,199263.0,105.4314,105.441,105.2979,105.3837,199263.0
2017-03-15 09:30:00,111.06,111.24,110.31,111.22,164857.0,105.9561,106.1279,105.2406,106.1088,164857.0
2017-03-15 09:40:00,111.18,111.31,110.88,111.23,59206.0,106.0706,106.1947,105.7844,106.1183,59206.0
2017-03-15 09:50:00,111.23,111.32,111.18,111.25,56603.0,106.1183,106.2042,106.0706,106.1374,56603.0
2017-03-15 10:00:00,111.24,111.31,111.0,111.16,44860.0,106.1279,106.1947,105.8989,106.0516,44860.0
2017-03-15 10:10:00,111.15,111.22,111.08,111.17,56762.0,106.042,106.1088,105.9752,106.0611,56762.0
2017-03-15 10:20:00,111.18,111.34,111.06,111.33,49907.0,106.0706,106.2233,105.9561,106.2137,49907.0
2017-03-15 10:30:00,111.34,111.42,111.25,111.3,77240.0,106.2233,106.2996,106.1374,106.1851,77240.0
2017-03-15 10:40:00,111.31,111.33,111.12,111.21,48667.0,106.1947,106.2137,106.0134,106.0993,48667.0
2017-03-15 10:50:00,111.21,111.29,111.19,111.29,48917.0,106.0993,106.1756,106.0802,106.1756,48917.0
2017-03-15 11:00:00,111.28,111.37,111.25,111.27,44628.0,106.166,106.2519,106.1374,106.1565,44628.0
2017-03-15 11:10:00,111.28,111.3,111.19,111.27,22000.0,106.166,106.1851,106.0802,106.1565,22000.0
2017-03-15 11:20:00,111.28,111.32,111.22,111.31,35829.0,106.166,106.2042,106.1088,106.1947,35829.0
2017-03-15 11:30:00,111.3,111.37,111.29,111.33,28768.0,106.1851,106.2519,106.1756,106.2137,28768.0
2017-03-15 11:40:00,111.32,111.34,111.25,111.29,48923.0,106.2042,106.2233,106.1374,106.1756,48923.0
2017-03-15 11:50:00,111.3,111.43,111.28,111.43,32451.0,106.1851,106.3091,106.166,106.3091,32451.0
2017-03-15 12:00:00,111.43,111.44,111.3,111.41,26317.0,106.3091,106.3187,106.1851,106.2901,26317.0
2017-03-15 12:10:00,111.42,111.43,111.29,111.3,30295.0,106.2996,106.3091,106.1756,106.1851,30295.0
2017-03-15 12:20:00,111.3,111.39,111.29,111.31,104929.0,106.1851,106.271,106.1756,106.1947,104929.0
2017-03-15 12:30:00,111.33,111.42,111.24,111.39,49291.0,106.2137,106.2996,106.1279,106.271,49291.0
2017-03-15 12:40:00,111.39,111.66,111.39,111.57,137004.0,106.271,106.5286,106.271,106.4427,137004.0
2017-03-15 12:50:00,111.57,111.63,111.53,111.53,180943.0,106.4427,106.5,106.4045,106.4045,180943.0
2017-03-15 13:00:00,111.52,111.53,111.41,111.5,42454.0,106.395,106.4045,106.2901,106.3759,42454.0
2017-03-15 13:10:00,111.49,111.51,111.4,111.43,34632.0,106.3664,106.3855,106.2805,106.3091,34632.0
2017-03-15 13:20:00,111.43,111.47,111.39,111.47,21593.0,106.3091,106.3473,106.271,106.3473,21593.0
2017-03-15 13:30:00,111.47,111.47,111.35,111.44,24582.0,106.3473,106.3473,106.2328,106.3187,24582.0
2017-03-15 13:40:00,111.44,111.46,111.4,111.42,30837.0,106.3187,106.3378,106.2805,106.2996,30837.0
2017-03-15 13:50:00,111.42,111.46,111.38,111.46,31361.0,106.2996,106.3378,106.2614,106.3378,31361.0
2017-03-15 14:00:00,111.46,111.94,111.44,111.79,95415.0,106.3378,106.7957,106.3187,106.6526,95415.0
2017-03-15 14:10:00,111.78,111.88,111.7,111.8,58218.0,106.6431,106.7385,106.5667,106.6621,58218.0
2017-03-15 14:20:00,111.82,111.96,111.82,111.91,56022.0,106.6812,106.8148,106.6812,106.7671,56022.0
2017-03-15 14:30:00,111.89,111.95,111.75,111.95,63360.0,106.748,106.8052,106.6144,106.8052,63360.0
2017-03-15 14:40:00,111.95,112.22,111.9,112.15,76564.0,106.8052,107.0628,106.7575,106.9961,76564.0
2017-03-15 14:50:00,112.16,112.26,112.04,112.17,52313.0,107.0056,107.101,106.8911,107.0151,52313.0
2017-03-15 15:00:00,112.16,112.22,112.08,112.15,74198.0,107.0056,107.0628,106.9293,106.9961,74198.0
2017-03-15 15:10:00,112.15,112.31,112.1,112.26,85732.0,106.9961,107.1487,106.9484,107.101,85732.0
2017-03-15 15:20:00,112.23,112.31,112.08,112.2,76935.0,107.0724,107.1487,106.9293,107.0438,76935.0
2017-03-15 15:30:00,112.19,112.42,112.17,112.37,93074.0,107.0342,107.2536,107.0151,107.2059,93074.0
2017-03-15 15:40:00,112.35,112.38,112.15,112.21,120995.0,107.1869,107.2155,106.9961,107.0533,120995.0
2017-03-15 15:50:00,112.22,112.32,111.99,112.01,217632.0,107.0628,107.1582,106.8434,106.8625,217632.0
2017-03-16 09:30:00,112.11,112.27,111.58,111.97,73551.0,106.9579,107.1105,106.4523,106.8243,73551.0
2017-03-16 09:40:00,112.0,112.25,112.0,112.03,38230.0,106.8529,107.0915,106.8529,106.8816,38230.0
2017-03-16 09:50:00,112.06,112.27,112.03,112.22,35670.0,106.9102,107.1105,106.8816,107.0628,35670.0
2017-03-16 10:00:00,112.23,112.36,112.12,112.21,31828.0,107.0724,107.1964,106.9674,107.0533,31828.0
2017-03-16 10:10:00,112.23,112.26,112.02,112.11,34787.0,107.0724,107.101,106.872,106.9579,34787.0
2017-03-16 10:20:00,112.08,112.24,112.01,112.21,25504.0,106.9293,107.0819,106.8625,107.0533,25504.0
2017-03-16 10:30:00,112.21,112.31,112.18,112.25,87024.0,107.0533,107.1487,107.0247,107.0915,87024.0
2017-03-16 10:40:00,112.25,112.41,112.21,112.33,58432.0,107.0915,107.2441,107.0533,107.1678,58432.0
2017-03-16 10:50:00,112.33,112.44,112.26,112.42,39027.0,107.1678,107.2727,107.101,107.2536,39027.0
2017-03-16 11:00:00,112.41,112.45,112.24,112.45,65064.0,107.2441,107.2823,107.0819,107.2823,65064.0
2017-03-16 11:10:00,112.45,112.49,112.4,112.44,37656.0,107.2823,107.3204,107.2346,107.2727,37656.0
2017-03-16 11:20:00,112.44,112.49,112.37,112.38,33646.0,107.2727,107.3204,107.2059,107.2155,33646.0
2017-03-16 11:30:00,112.39,112.43,112.21,112.27,50293.0,107.225,107.2632,107.0533,107.1105,50293.0
2017-03-16 11:40:00,112.26,112.3,112.14,112.28,36070.0,107.101,107.1392,106.9865,107.1201,36070.0
2017-03-16 11:50:00,112.28,112.43,112.26,112.42,36808.0,107.1201,107.2632,107.101,107.2536,36808.0
2017-03-16 12:00:00,112.41,112.43,112.35,112.43,37164.0,107.2441,107.2632,107.1869,107.2632,37164.0
2017-03-16 12:10:00,112.43,112.48,112.39,112.45,72181.0,107.2632,107.3109,107.225,107.2823,72181.0
2017-03-16 12:20:00,112.45,112.58,112.43,112.54,32135.0,107.2823,107.4063,107.2632,107.3681,32135.0
2017-03-16 12:30:00,112.55,112.62,112.54,112.59,28920.0,107.3777,107.4445,107.3681,107.4158,28920.0
2017-03-16 12:40:00,112.6,112.72,112.59,112.64,39946.0,107.4254,107.5399,107.4158,107.4635,39946.0
2017-03-16 12:50:00,112.65,112.77,112.65,112.75,35549.0,107.4731,107.5876,107.4731,107.5685,35549.0
2017-03-16 13:00:00,112.75,112.81,112.74,112.78,37380.0,107.5685,107.6257,107.5589,107.5971,37380.0
2017-03-16 13:10:00,112.78,112.87,112.74,112.78,93584.0,107.5971,107.683,107.5589,107.5971,93584.0
2017-03-16 13:20:00,112.78,112.87,112.76,112.86,37615.0,107.5971,107.683,107.578,107.6734,37615.0
2017-03-16 13:30:00,112.87,112.97,112.75,112.78,58496.0,107.683,107.7784,107.5685,107.5971,58496.0
2017-03-16 13:40:00,112.77,112.82,112.74,112.82,27698.0,107.5876,107.6353,107.5589,107.6353,27698.0
2017-03-16 13:50:00,112.81,112.86,112.69,112.69,35017.0,107.6257,107.6734,107.5112,107.5112,35017.0
2017-03-16 14:00:00,112.68,112.79,112.68,112.77,33998.0,107.5017,107.6066,107.5017,107.5876,33998.0
2017-03-16 14:10:00,112.77,112.78,112.7,112.74,22924.0,107.5876,107.5971,107.5208,107.5589,22924.0
2017-03-16 14:20:00,112.74,112.78,112.67,112.78,24771.0,107.5589,107.5971,107.4922,107.5971,24771.0
2017-03-16 14:30:00,112.77,112.85,112.76,112.83,70920.0,107.5876,107.6639,107.578,107.6448,70920.0
2017-03-16 14:40:00,112.83,112.84,112.66,112.69,39365.0,107.6448,107.6543,107.4826,107.5112,39365.0
2017-03-16 14:50:00,112.69,112.73,112.6,112.68,56824.0,107.5112,107.5494,107.4254,107.5017,56824.0
2017-03-16 15:00:00,112.69,112.72,112.6,112.71,46415.0,107.5112,107.5399,107.4254,107.5303,46415.0
2017-03-16 15:10:00,112.72,112.78,112.68,112.78,41246.0,107.5399,107.5971,107.5017,107.5971,41246.0
2017-03-16 15:20:00,112.78,112.87,112.76,112.83,66315.0,107.5971,107.683,107.578,107.6448,66315.0
2017-03-16 15:30:00,112.83,112.83,112.7,112.78,92490.0,107.6448,107.6448,107.5208,107.5971,92490.0
2017-03-16 15:40:00,112.78,112.9,112.75,112.75,100023.0,107.5971,107.7116,107.5685,107.5685,100023.0
2017-03-16 15:50:00,112.77,112.78,112.57,112.68,242258.0,107.5876,107.5971,107.3968,107.5017,242258.0
2017-03-17 09:30:00,112.85,113.5,112.8,113.33,667496.0,107.6639,108.284,107.6162,108.1218,667496.0
2017-03-17 09:40:00,113.34,113.41,113.1,113.38,53868.0,108.1314,108.1982,107.9024,108.1695,53868.0
2017-03-17 09:50:00,113.37,113.39,113.1,113.1,38925.0,108.16,108.1791,107.9024,107.9024,38925.0
2017-03-17 10:00:00,113.12,113.18,113.05,113.07,43555.0,107.9215,107.9787,107.8547,107.8738,43555.0
2017-03-17 10:10:00,113.07,113.17,113.0,113.14,58364.0,107.8738,107.9692,107.807,107.9406,58364.0
2017-03-17 10:20:00,113.15,113.2,113.03,113.2,52906.0,107.9501,107.9978,107.8356,107.9978,52906.0
2017-03-17 10:30:00,113.2,113.25,113.16,113.16,36996.0,107.9978,108.0455,107.9596,107.9596,36996.0
2017-03-17 10:40:00,113.17,113.23,113.06,113.06,34897.0,107.9692,108.0264,107.8642,107.8642,34897.0
2017-03-17 10:50:00,113.07,113.12,112.98,113.08,47709.0,107.8738,107.9215,107.7879,107.8833,47709.0
2017-03-17 11:00:00,113.07,113.14,113.01,113.13,37206.0,107.8738,107.9406,107.8165,107.931,37206.0
2017-03-17 11:10:00,113.13,113.19,113.07,113.19,26934.0,107.931,107.9883,107.8738,107.9883,26934.0
2017-03-17 11:20:00,113.19,113.22,113.14,113.15,28070.0,107.9883,108.0169,107.9406,107.9501,28070.0
2017-03-17 11:30:00,113.16,113.21,113.02,113.03,29989.0,107.9596,108.0073,107.8261,107.8356,29989.0
2017-03-17 11:40:00,113.06,113.1,112.99,113.0,54656.0,107.8642,107.9024,107.7975,107.807,54656.0
2017-03-17 11:50:00,113.01,113.07,112.98,112.98,30493.0,107.8165,107.8738,107.7879,107.7879,30493.0
2017-03-17 12:00:00,112.98,113.01,112.82,112.93,56570.0,107.7879,107.8165,107.6353,107.7402,56570.0
2017-03-17 12:10:00,112.95,112.95,112.87,112.89,21571.0,107.7593,107.7593,107.683,107.702,21571.0
2017-03-17 12:20:00,112.88,112.98,112.87,112.98,30950.0,107.6925,107.7879,107.683,107.7879,30950.0
2017-03-17 12:30:00,112.98,112.98,112.91,112.92,18826.0,107.7879,107.7879,107.7211,107.7307,18826.0
2017-03-17 12:40:00,112.92,112.96,112.89,112.93,25325.0,107.7307,107.7688,107.702,107.7402,25325.0
2017-03-17 12:50:00,112.93,112.98,112.9,112.95,19566.0,107.7402,107.7879,107.7116,107.7593,19566.0
2017-03-17 13:00:00,112.97,113.04,112.93,113.04,23168.0,107.7784,107.8452,107.7402,107.8452,23168.0
2017-03-17 13:10:00,113.04,113.06,112.98,113.05,20141.0,107.8452,107.8642,107.7879,107.8547,20141.0
2017-03-17 13:20:00,113.04,113.15,113.03,113.15,35609.0,107.8452,107.9501,107.8356,107.9501,35609.0
2017-03-17 13:30:00,113.15,113.15,113.07,113.12,32579.0,107.9501,107.9501,107.8738,107.9215,32579.0
2017-03-17 13:40:00,113.11,113.17,113.08,113.12,25427.0,107.9119,107.9692,107.8833,107.9215,25427.0
2017-03-17 13:50:00,113.11,113.18,113.11,113.12,15142.0,107.9119,107.9787,107.9119,107.9215,15142.0
2017-03-17 14:00:00,113.13,113.25,113.12,113.22,33608.0,107.931,108.0455,107.9215,108.0169,33608.0
2017-03-17 14:10:00,113.23,113.24,113.17,113.22,42707.0,108.0264,108.036,107.9692,108.0169,42707.0
2017-03-17 14:20:00,113.2,113.21,113.09,113.09,22167.0,107.9978,108.0073,107.8929,107.8929,22167.0
2017-03-17 14:30:00,113.1,113.15,113.08,113.09,27018.0,107.9024,107.9501,107.8833,107.8929,27018.0
2017-03-17 14:40:00,113.11,113.17,113.09,113.15,34998.0,107.9119,107.9692,107.8929,107.9501,34998.0
2017-03-17 14:50:00,113.15,113.15,113.08,113.11,25331.0,107.9501,107.9501,107.8833,107.9119,25331.0
2017-03-17 15:00:00,113.11,113.2,113.1,113.16,75057.0,107.9119,107.9978,107.9024,107.9596,75057.0
2017-03-17 15:10:00,113.17,113.21,113.11,113.13,64593.0,107.9692,108.0073,107.9119,107.931,64593.0
2017-03-17 15:20:00,113.12,113.2,113.11,113.11,61929.0,107.9215,107.9978,107.9119,107.9119,61929.0
2017-03-17 15:30:00,113.11,113.11,112.89,112.93,78845.0,107.9119,107.9119,107.702,107.7402,78845.0
2017-03-17 15:40:00,112.94,112.95,112.81,112.84,84538.0,107.7498,107.7593,107.6257,107.6543,84538.0
2017-03-17 15:50:00,112.84,112.94,112.76,112.76,211590.0,107.6543,107.7498,107.578,107.578,211590.0
2017-03-20 09:30:00,112.82,112.99,112.67,112.9,65815.0,107.6353,107.7975,107.4922,107.7116,65815.0
2017-03-20 09:40:00,112.92,112.98,112.8,112.92,31399.0,107.7307,107.7879,107.6162,107.7307,31399.0
2017-03-20 09:50:00,112.92,112.97,112.7,112.8,31503.0,107.7307,107.7784,107.5208,107.6162,31503.0
2017-03-20 10:00:00,112.78,112.9,112.76,112.78,42704.0,107.5971,107.7116,107.578,107.5971,42704.0
2017-03-20 10:10:00,112.79,112.8,112.57,112.7,73141.0,107.6066,107.6162,107.3968,107.5208,73141.0
2017-03-20 10:20:00,112.67,112.77,112.59,112.64,51891.0,107.4922,107.5876,107.4158,107.4635,51891.0
2017-03-20 10:30:00,112.65,112.68,112.55,112.6,51661.0,107.4731,107.5017,107.3777,107.4254,51661.0
2017-03-20 10:40:00,112.61,112.63,112.44,112.55,84840.0,107.4349,107.454,107.2727,107.3777,84840.0
2017-03-20 10:50:00,112.56,112.61,112.41,112.49,41333.0,107.3872,107.4349,107.2441,107.3204,41333.0
2017-03-20 11:00:00,112.49,112.49,112.33,112.38,42895.0,107.3204,107.3204,107.1678,107.2155,42895.0
2017-03-20 11:10:00,112.38,112.49,112.32,112.47,34222.0,107.2155,107.3204,107.1582,107.3014,34222.0
2017-03-20 11:20:00,112.51,112.51,112.24,112.29,48694.0,107.3395,107.3395,107.0819,107.1296,48694.0
2017-03-20 11:30:00,112.28,112.45,112.23,112.39,35905.0,107.1201,107.2823,107.0724,107.225,35905.0
2017-03-20 11:40:00,112.39,112.48,112.39,112.47,53347.0,107.225,107.3109,107.225,107.3014,53347.0
2017-03-20 11:50:00,112.46,112.63,112.45,112.6,70207.0,107.2918,107.454,107.2823,107.4254,70207.0
2017-03-20 12:00:00,112.59,112.59,112.45,112.45,23800.0,107.4158,107.4158,107.2823,107.2823,23800.0
2017-03-20 12:10:00,112.46,112.53,112.32,112.38,22449.0,107.2918,107.3586,107.1582,107.2155,22449.0
2017-03-20 12:20:00,112.36,112.44,112.35,112.38,23442.0,107.1964,107.2727,107.1869,107.2155,23442.0
2017-03-20 12:30:00,112.35,112.53,112.32,112.51,26763.0,107.1869,107.3586,107.1582,107.3395,26763.0
2017-03-20 12:40:00,112.52,112.6,112.48,112.59,24856.0,107.3491,107.4254,107.3109,107.4158,24856.0
2017-03-20 12:50:00,112.59,112.63,112.56,112.63,19427.0,107.4158,107.454,107.3872,107.454,19427.0
2017-03-20 13:00:00,112.64,112.64,112.57,112.59,22072.0,107.4635,107.4635,107.3968,107.4158,22072.0
2017-03-20 13:10:00,112.57,112.59,112.53,112.55,18409.0,107.3968,107.4158,107.3586,107.3777,18409.0
2017-03-20 13:20:00,112.56,112.6,112.52,112.52,17306.0,107.3872,107.4254,107.3491,107.3491,17306.0
2017-03-20 13:30:00,112.52,112.58,112.35,112.36,28994.0,107.3491,107.4063,107.1869,107.1964,28994.0
2017-03-20 13:40:00,112.35,112.35,112.17,112.27,51299.0,107.1869,107.1869,107.0151,107.1105,51299.0
2017-03-20 13:50:00,112.28,112.36,112.23,112.29,28564.0,107.1201,107.1964,107.0724,107.1296,28564.0
2017-03-20 14:00:00,112.29,112.3,112.21,112.25,33797.0,107.1296,107.1392,107.0533,107.0915,33797.0
2017-03-20 14:10:00,112.25,112.27,112.15,112.19,32058.0,107.0915,107.1105,106.9961,107.0342,32058.0
2017-03-20 14:20:00,112.2,112.23,112.16,112.23,26876.0,107.0438,107.0724,107.0056,107.0724,26876.0
2017-03-20 14:30:00,112.23,112.23,112.02,112.05,49852.0,107.0724,107.0724,106.872,106.9007,49852.0
2017-03-20 14:40:00,112.06,112.11,111.85,111.94,88763.0,106.9102,106.9579,106.7098,106.7957,88763.0
2017-03-20 14:50:00,111.94,112.11,111.94,112.09,41958.0,106.7957,106.9579,106.7957,106.9388,41958.0
2017-03-20 15:00:00,112.07,112.14,112.02,112.11,36025.0,106.9197,106.9865,106.872,106.9579,36025.0
2017-03-20 15:10:00,112.11,112.29,112.1,112.23,35878.0,106.9579,107.1296,106.9484,107.0724,35878.0
2017-03-20 15:20:00,112.24,112.26,112.18,112.23,45696.0,107.0819,107.101,107.0247,107.0724,45696.0
2017-03-20 15:30:00,112.23,112.37,112.21,112.3,67205.0,107.0724,107.2059,107.0533,107.1392,67205.0
2017-03-20 15:40:00,112.29,112.42,112.28,112.39,81112.0,107.1296,107.2536,107.1201,107.225,81112.0
2017-03-20 15:50:00,112.39,112.42,112.32,112.4,226641.0,107.225,107.2536,107.1582,107.2346,226641.0
2017-03-21 09:30:00,112.41,112.77,112.37,112.56,108916.0,107.2441,107.5876,107.2059,107.3872,108916.0
2017-03-21 09:40:00,112.53,112.65,112.43,112.63,60626.0,107.3586,107.4731,107.2632,107.454,60626.0
2017-03-21 09:50:00,112.62,112.77,112.48,112.53,72461.0,107.4445,107.5876,107.3109,107.3586,72461.0
2017-03-21 10:00:00,112.52,112.53,112.18,112.2,60360.0,107.3491,107.3586,107.0247,107.0438,60360.0
2017-03-21 10:10:00,112.2,112.3,112.01,112.03,70658.0,107.0438,107.1392,106.8625,106.8816,70658.0
2017-03-21 10:20:00,112.03,112.07,111.73,111.8,131582.0,106.8816,106.9197,106.5954,106.6621,131582.0
2017-03-21 10:30:00,111.79,111.96,111.72,111.91,65323.0,106.6526,106.8148,106.5858,106.7671,65323.0
2017-03-21 10:40:00,111.9,111.98,111.85,111.97,46380.0,106.7575,106.8339,106.7098,106.8243,46380.0
2017-03-21 10:50:00,111.96,112.0,111.73,111.77,135446.0,106.8148,106.8529,106.5954,106.6335,135446.0
2017-03-21 11:00:00,111.82,111.94,111.8,111.9,109730.0,106.6812,106.7957,106.6621,106.7575,109730.0
2017-03-21 11:10:00,111.89,111.96,111.55,111.61,68034.0,106.748,106.8148,106.4236,106.4809,68034.0
2017-03-21 11:20:00,111.58,111.75,111.51,111.6,54754.0,106.4523,106.6144,106.3855,106.4713,54754.0
2017-03-21 11:30:00,111.57,111.61,111.31,111.44,59986.0,106.4427,106.4809,106.1947,106.3187,59986.0
2017-03-21 11:40:00,111.44,111.55,111.38,111.4,88100.0,106.3187,106.4236,106.2614,106.2805,88100.0
2017-03-21 11:50:00,111.37,111.41,111.2,111.32,179176.0,106.2519,106.2901,106.0897,106.2042,179176.0
2017-03-21 12:00:00,111.32,111.33,111.11,111.22,74451.0,106.2042,106.2137,106.0039,106.1088,74451.0
2017-03-21 12:10:00,111.22,111.24,111.08,111.2,79648.0,106.1088,106.1279,105.9752,106.0897,79648.0
2017-03-21 12:20:00,111.19,111.3,111.13,111.24,48801.0,106.0802,106.1851,106.0229,106.1279,48801.0
2017-03-21 12:30:00,111.22,111.28,111.12,111.14,37347.0,106.1088,106.166,106.0134,106.0325,37347.0
2017-03-21 12:40:00,111.13,111.26,111.0,111.0,39631.0,106.0229,106.147,105.8989,105.8989,39631.0
2017-03-21 12:50:00,111.01,111.18,110.97,111.05,39536.0,105.9084,106.0706,105.8703,105.9466,39536.0
2017-03-21 13:00:00,111.05,111.11,110.92,110.93,44320.0,105.9466,106.0039,105.8226,105.8321,44320.0
2017-03-21 13:10:00,110.93,110.98,110.82,110.88,39838.0,105.8321,105.8798,105.7272,105.7844,39838.0
2017-03-21 13:20:00,110.9,110.96,110.73,110.93,39648.0,105.8035,105.8607,105.6413,105.8321,39648.0
2017-03-21 13:30:00,110.94,110.98,110.84,110.89,33736.0,105.8417,105.8798,105.7463,105.794,33736.0
2017-03-21 13:40:00,110.9,110.95,110.75,110.82,39608.0,105.8035,105.8512,105.6604,105.7272,39608.0
2017-03-21 13:50:00,110.81,110.81,110.65,110.72,34675.0,105.7176,105.7176,105.565,105.6318,34675.0
2017-03-21 14:00:00,110.73,110.98,110.68,110.97,29342.0,105.6413,105.8798,105.5936,105.8703,29342.0
2017-03-21 14:10:00,110.94,111.16,110.88,111.16,51927.0,105.8417,106.0516,105.7844,106.0516,51927.0
2017-03-21 14:20:00,111.16,111.25,110.93,110.93,56992.0,106.0516,106.1374,105.8321,105.8321,56992.0
2017-03-21 14:30:00,110.94,111.07,110.92,111.01,57102.0,105.8417,105.9657,105.8226,105.9084,57102.0
2017-03-21 14:40:00,111.02,111.03,110.71,110.83,47450.0,105.918,105.9275,105.6222,105.7367,47450.0
2017-03-21 14:50:00,110.83,110.96,110.76,110.8,57912.0,105.7367,105.8607,105.6699,105.7081,57912.0
2017-03-21 15:00:00,110.79,110.94,110.74,110.89,65467.0,105.6986,105.8417,105.6509,105.794,65467.0
2017-03-21 15:10:00,110.88,111.04,110.88,111.02,89160.0,105.7844,105.9371,105.7844,105.918,89160.0
2017-03-21 15:20:00,111.01,111.01,110.88,110.96,64636.0,105.9084,105.9084,105.7844,105.8607,64636.0
2017-03-21 15:30:00,110.96,110.97,110.73,110.75,84654.0,105.8607,105.8703,105.6413,105.6604,84654.0
2017-03-21 15:40:00,110.75,110.79,110.43,110.52,126528.0,105.6604,105.6986,105.3551,105.441,126528.0
2017-03-21 15:50:00,110.52,110.75,110.47,110.7,254585.0,105.441,105.6604,105.3933,105.6127,254585.0
2017-03-22 09:30:00,110.99,111.44,110.82,111.41,324165.0,105.8894,106.3187,105.7272,106.2901,324165.0
2017-03-22 09:40:00,111.37,111.39,110.87,110.9,40917.0,106.2519,106.271,105.7749,105.8035,40917.0
2017-03-22 09:50:00,110.91,111.13,110.79,110.89,42631.0,105.813,106.0229,105.6986,105.794,42631.0
2017-03-22 10:00:00,110.9,111.21,110.86,111.2,35173.0,105.8035,106.0993,105.7653,106.0897,35173.0
2017-03-22 10:10:00,111.22,111.25,111.0,111.11,38122.0,106.1088,106.1374,105.8989,106.0039,38122.0
2017-03-22 10:20:00,111.06,111.26,111.05,111.22,32123.0,105.9561,106.147,105.9466,106.1088,32123.0
2017-03-22 10:30:00,111.18,111.47,111.01,111.32,35672.0,106.0706,106.3473,105.9084,106.2042,35672.0
2017-03-22 10:40:00,111.32,111.46,111.28,111.37,26700.0,106.2042,106.3378,106.166,106.2519,26700.0
2017-03-22 10:50:00,111.35,111.55,111.32,111.55,45314.0,106.2328,106.4236,106.2042,106.4236,45314.0
2017-03-22 11:00:00,111.53,111.53,111.33,111.36,27971.0,106.4045,106.4045,106.2137,106.2424,27971.0
2017-03-22 11:10:00,111.41,111.75,111.27,111.75,33485.0,106.2901,106.6144,106.1565,106.6144,33485.0
2017-03-22 11:20:00,111.71,111.91,111.7,111.78,26986.0,106.5763,106.7671,106.5667,106.6431,26986.0
2017-03-22 11:30:00,111.77,111.83,111.63,111.66,28791.0,106.6335,106.6908,106.5,106.5286,28791.0
2017-03-22 11:40:00,111.65,111.83,111.61,111.7,26087.0,106.519,106.6908,106.4809,106.5667,26087.0
2017-03-22 11:50:00,111.74,111.78,111.66,111.74,22873.0,106.6049,106.6431,106.5286,106.6049,22873.0
2017-03-22 12:00:00,111.77,111.8,111.64,111.64,20363.0,106.6335,106.6621,106.5095,106.5095,20363.0
2017-03-22 12:10:00,111.62,111.64,111.46,111.51,19776.0,106.4904,106.5095,106.3378,106.3855,19776.0
2017-03-22 12:20:00,111.5,111.64,111.5,111.59,21747.0,106.3759,106.5095,106.3759,106.4618,21747.0
2017-03-22 12:30:00,111.58,111.66,111.46,111.46,20565.0,106.4523,106.5286,106.3378,106.3378,20565.0
2017-03-22 12:40:00,111.45,111.58,111.45,111.52,21861.0,106.3282,106.4523,106.3282,106.395,21861.0
2017-03-22 12:50:00,111.51,111.6,111.41,111.54,21062.0,106.3855,106.4713,106.2901,106.4141,21062.0
2017-03-22 13:00:00,111.54,111.57,111.3,111.49,26519.0,106.4141,106.4427,106.1851,106.3664,26519.0
2017-03-22 13:10:00,111.5,111.65,111.37,111.62,32177.0,106.3759,106.519,106.2519,106.4904,32177.0
2017-03-22 13:20:00,111.61,111.66,111.43,111.51,38954.0,106.4809,106.5286,106.3091,106.3855,38954.0
2017-03-22 13:30:00,111.5,111.64,111.48,111.63,30250.0,106.3759,106.5095,106.3568,106.5,30250.0
2017-03-22 13:40:00,111.64,111.65,111.47,111.53,31675.0,106.5095,106.519,106.3473,106.4045,31675.0
2017-03-22 13:50:00,111.52,111.52,111.4,111.41,33549.0,106.395,106.395,106.2805,106.2901,33549.0
2017-03-22 14:00:00,111.41,111.57,111.38,111.42,29745.0,106.2901,106.4427,106.2614,106.2996,29745.0
2017-03-22 14:10:00,111.42,111.54,111.4,111.43,27833.0,106.2996,106.4141,106.2805,106.3091,27833.0
2017-03-22 14:20:00,111.43,111.45,111.27,111.3,28720.0,106.3091,106.3282,106.1565,106.1851,28720.0
2017-03-22 14:30:00,111.3,111.48,111.29,111.48,41063.0,106.1851,106.3568,106.1756,106.3568,41063.0
2017-03-22 14:40:00,111.48,111.53,111.39,111.5,27884.0,106.3568,106.4045,106.271,106.3759,27884.0
2017-03-22 14:50:00,111.49,111.56,111.45,111.51,32807.0,106.3664,106.4332,106.3282,106.3855,32807.0
2017-03-22 15:00:00,111.5,111.51,111.44,111.5,27135.0,106.3759,106.3855,106.3187,106.3759,27135.0
2017-03-22 15:10:00,111.52,111.53,111.37,111.46,58299.0,106.395,106.4045,106.2519,106.3378,58299.0
2017-03-22 15:20:00,111.47,111.57,111.42,111.43,47669.0,106.3473,106.4427,106.2996,106.3091,47669.0
2017-03-22 15:30:00,111.43,111.46,111.31,111.35,76488.0,106.3091,106.3378,106.1947,106.2328,76488.0
2017-03-22 15:40:00,111.34,111.53,111.34,111.53,95080.0,106.2233,106.4045,106.2233,106.4045,95080.0
2017-03-22 15:50:00,111.53,111.57,111.4,111.43,229638.0,106.4045,106.4427,106.2805,106.3091,229638.0
2017-03-23 09:30:00,111.31,112.25,111.31,112.13,237384.0,106.1947,107.0915,106.1947,106.977,237384.0
2017-03-23 09:40:00,112.11,112.12,111.74,111.74,36916.0,106.9579,106.9674,106.6049,106.6049,36916.0
2017-03-23 09:50:00,111.73,111.74,111.5,111.67,28276.0,106.5954,106.6049,106.3759,106.5381,28276.0
2017-03-23 10:00:00,111.69,111.91,111.67,111.77,41740.0,106.5572,106.7671,106.5381,106.6335,41740.0
2017-03-23 10:10:00,111.78,111.79,111.55,111.58,61797.0,106.6431,106.6526,106.4236,106.4523,61797.0
2017-03-23 10:20:00,111.58,111.67,111.57,111.65,26300.0,106.4523,106.5381,106.4427,106.519,26300.0
2017-03-23 10:30:00,111.65,111.9,111.6,111.88,28689.0,106.519,106.7575,106.4713,106.7385,28689.0
2017-03-23 10:40:00,111.87,112.09,111.87,111.98,39263.0,106.7289,106.9388,106.7289,106.8339,39263.0
2017-03-23 10:50:00,111.98,112.2,111.98,112.08,32508.0,106.8339,107.0438,106.8339,106.9293,32508.0
2017-03-23 11:00:00,112.07,112.26,112.07,112.24,48276.0,106.9197,107.101,106.9197,107.0819,48276.0
2017-03-23 11:10:00,112.25,112.43,112.17,112.36,47935.0,107.0915,107.2632,107.0151,107.1964,47935.0
2017-03-23 11:20:00,112.36,112.42,112.28,112.4,31012.0,107.1964,107.2536,107.1201,107.2346,31012.0
2017-03-23 11:30:00,112.43,112.44,112.31,112.4,40788.0,107.2632,107.2727,107.1487,107.2346,40788.0
2017-03-23 11:40:00,112.37,112.37,112.24,112.35,12930.0,107.2059,107.2059,107.0819,107.1869,12930.0
2017-03-23 11:50:00,112.37,112.45,112.29,112.41,35328.0,107.2059,107.2823,107.1296,107.2441,35328.0
2017-03-23 12:00:00,112.42,112.42,112.29,112.36,18297.0,107.2536,107.2536,107.1296,107.1964,18297.0
2017-03-23 12:10:00,112.39,112.44,112.32,112.35,18598.0,107.225,107.2727,107.1582,107.1869,18598.0
2017-03-23 12:20:00,112.35,112.43,112.33,112.41,23237.0,107.1869,107.2632,107.1678,107.2441,23237.0
2017-03-23 12:30:00,112.38,112.41,112.25,112.25,26488.0,107.2155,107.2441,107.0915,107.0915,26488.0
2017-03-23 12:40:00,112.25,112.27,112.07,112.08,28394.0,107.0915,107.1105,106.9197,106.9293,28394.0
2017-03-23 12:50:00,112.08,112.12,112.06,112.09,18404.0,106.9293,106.9674,106.9102,106.9388,18404.0
2017-03-23 13:00:00,112.12,112.14,111.81,111.81,32744.0,106.9674,106.9865,106.6717,106.6717,32744.0
2017-03-23 13:10:00,111.81,111.92,111.76,111.79,41732.0,106.6717,106.7766,106.624,106.6526,41732.0
2017-03-23 13:20:00,111.78,111.92,111.73,111.73,26566.0,106.6431,106.7766,106.5954,106.5954,26566.0
2017-03-23 13:30:00,111.77,111.89,111.71,111.8,27975.0,106.6335,106.748,106.5763,106.6621,27975.0
2017-03-23 13:40:00,111.81,111.9,111.74,111.84,17110.0,106.6717,106.7575,106.6049,106.7003,17110.0
2017-03-23 13:50:00,111.82,111.86,111.77,111.82,29528.0,106.6812,106.7194,106.6335,106.6812,29528.0
2017-03-23 14:00:00,111.81,111.89,111.74,111.85,32898.0,106.6717,106.748,106.6049,106.7098,32898.0
2017-03-23 14:10:00,111.84,111.87,111.79,111.83,28230.0,106.7003,106.7289,106.6526,106.6908,28230.0
2017-03-23 14:20:00,111.83,111.9,111.78,111.87,29224.0,106.6908,106.7575,106.6431,106.7289,29224.0
2017-03-23 14:30:00,111.87,111.88,111.77,111.83,43356.0,106.7289,106.7385,106.6335,106.6908,43356.0
2017-03-23 14:40:00,111.83,111.92,111.8,111.85,26528.0,106.6908,106.7766,106.6621,106.7098,26528.0
2017-03-23 14:50:00,111.85,111.95,111.77,111.86,44190.0,106.7098,106.8052,106.6335,106.7194,44190.0
2017-03-23 15:00:00,111.83,111.85,111.64,111.64,23839.0,106.6908,106.7098,106.5095,106.5095,23839.0
2017-03-23 15:10:00,111.64,111.71,111.45,111.51,46052.0,106.5095,106.5763,106.3282,106.3855,46052.0
2017-03-23 15:20:00,111.5,111.63,111.38,111.38,50159.0,106.3759,106.5,106.2614,106.2614,50159.0
2017-03-23 15:30:00,111.39,111.5,111.27,111.49,119272.0,106.271,106.3759,106.1565,106.3664,119272.0
2017-03-23 15:40:00,111.5,111.57,111.28,111.56,139740.0,106.3759,106.4427,106.166,106.4332,139740.0
2017-03-23 15:50:00,111.54,111.65,111.37,111.6,253583.0,106.4141,106.519,106.2519,106.4713,253583.0
2017-03-24 09:30:00,111.97,112.37,111.72,112.28,109561.0,106.8243,107.2059,106.5858,107.1201,109561.0
2017-03-24 09:40:00,112.28,112.39,112.09,112.11,72689.0,107.1201,107.225,106.9388,106.9579,72689.0
2017-03-24 09:50:00,112.12,112.15,111.94,111.98,40563.0,106.9674,106.9961,106.7957,106.8339,40563.0
2017-03-24 10:00:00,111.98,112.02,111.89,111.89,46431.0,106.8339,106.872,106.748,106.748,46431.0
2017-03-24 10:10:00,111.89,112.06,111.87,112.03,34710.0,106.748,106.9102,106.7289,106.8816,34710.0
2017-03-24 10:20:00,112.02,112.02,111.9,112.0,57732.0,106.872,106.872,106.7575,106.8529,57732.0
2017-03-24 10:30:00,112.0,112.23,111.99,112.23,55219.0,106.8529,107.0724,106.8434,107.0724,55219.0
2017-03-24 10:40:00,112.23,112.3,112.13,112.13,45732.0,107.0724,107.1392,106.977,106.977,45732.0
2017-03-24 10:50:00,112.13,112.4,112.11,112.36,73628.0,106.977,107.2346,106.9579,107.1964,73628.0
2017-03-24 11:00:00,112.37,112.45,112.33,112.35,50087.0,107.2059,107.2823,107.1678,107.1869,50087.0
2017-03-24 11:10:00,112.34,112.4,112.27,112.35,45133.0,107.1773,107.2346,107.1105,107.1869,45133.0
2017-03-24 11:20:00,112.37,112.4,112.13,112.13,52254.0,107.2059,107.2346,106.977,106.977,52254.0
2017-03-24 11:30:00,112.13,112.26,112.13,112.24,52482.0,106.977,107.101,106.977,107.0819,52482.0
2017-03-24 11:40:00,112.24,112.3,112.21,112.22,37373.0,107.0819,107.1392,107.0533,107.0628,37373.0
2017-03-24 11:50:00,112.22,112.3,112.19,112.29,48289.0,107.0628,107.1392,107.0342,107.1296,48289.0
2017-03-24 12:00:00,112.28,112.35,112.21,112.33,53021.0,107.1201,107.1869,107.0533,107.1678,53021.0
2017-03-24 12:10:00,112.34,112.35,111.91,111.93,41504.0,107.1773,107.1869,106.7671,106.7862,41504.0
2017-03-24 12:20:00,111.91,112.18,111.85,112.1,53793.0,106.7671,107.0247,106.7098,106.9484,53793.0
2017-03-24 12:30:00,112.12,112.27,112.09,112.24,50870.0,106.9674,107.1105,106.9388,107.0819,50870.0
2017-03-24 12:40:00,112.24,112.47,112.23,112.39,59346.0,107.0819,107.3014,107.0724,107.225,59346.0
2017-03-24 12:50:00,112.4,112.46,112.29,112.38,51426.0,107.2346,107.2918,107.1296,107.2155,51426.0
2017-03-24 13:00:00,112.38,112.41,112.09,112.22,36204.0,107.2155,107.2441,106.9388,107.0628,36204.0
2017-03-24 13:10:00,112.23,112.34,112.2,112.22,31438.0,107.0724,107.1773,107.0438,107.0628,31438.0
2017-03-24 13:20:00,112.23,112.44,112.19,112.43,40888.0,107.0724,107.2727,107.0342,107.2632,40888.0
2017-03-24 13:30:00,112.42,112.42,112.23,112.32,40308.0,107.2536,107.2536,107.0724,107.1582,40308.0
2017-03-24 13:40:00,112.31,112.39,112.29,112.34,28272.0,107.1487,107.225,107.1296,107.1773,28272.0
2017-03-24 13:50:00,112.34,112.38,112.18,112.2,48759.0,107.1773,107.2155,107.0247,107.0438,48759.0
2017-03-24 14:00:00,112.22,112.3,112.21,112.22,31811.0,107.0628,107.1392,107.0533,107.0628,31811.0
2017-03-24 14:10:00,112.23,112.28,112.16,112.25,27776.0,107.0724,107.1201,107.0056,107.0915,27776.0
2017-03-24 14:20:00,112.24,112.29,112.17,112.24,40901.0,107.0819,107.1296,107.0151,107.0819,40901.0
2017-03-24 14:30:00,112.24,112.24,112.1,112.13,31341.0,107.0819,107.0819,106.9484,106.977,31341.0
2017-03-24 14:40:00,112.12,112.13,111.91,111.96,40105.0,106.9674,106.977,106.7671,106.8148,40105.0
2017-03-24 14:50:00,111.96,111.98,111.86,111.93,41796.0,106.8148,106.8339,106.7194,106.7862,41796.0
2017-03-24 15:00:00,111.94,111.96,111.79,111.92,64873.0,106.7957,106.8148,106.6526,106.7766,64873.0
2017-03-24 15:10:00,111.91,111.92,111.67,111.76,51511.0,106.7671,106.7766,106.5381,106.624,51511.0
2017-03-24 15:20:00,111.76,111.94,111.74,111.92,52531.0,106.624,106.7957,106.6049,106.7766,52531.0
2017-03-24 15:30:00,111.91,112.29,111.79,112.28,90784.0,106.7671,107.1296,106.6526,107.1201,90784.0
2017-03-24 15:40:00,112.3,112.43,111.99,112.09,110412.0,107.1392,107.2632,106.8434,106.9388,110412.0
2017-03-24 15:50:00,112.06,112.24,111.98,112.04,239861.0,106.9102,107.0819,106.8339,106.8911,239861.0
2017-03-27 09:30:00,110.7,111.01,110.43,110.68,152891.0,105.6127,105.9084,105.3551,105.5936,152891.0
2017-03-27 09:40:00,110.66,110.82,110.33,110.74,109096.0,105.5745,105.7272,105.2597,105.6509,109096.0
2017-03-27 09:50:00,110.8,111.2,110.79,111.19,55618.0,105.7081,106.0897,105.6986,106.0802,55618.0
2017-03-27 10:00:00,111.16,111.18,110.98,110.99,39050.0,106.0516,106.0706,105.8798,105.8894,39050.0
2017-03-27 10:10:00,111.01,111.22,111.0,111.1,45319.0,105.9084,106.1088,105.8989,105.9943,45319.0
2017-03-27 10:20:00,111.09,111.34,111.03,111.34,81855.0,105.9848,106.2233,105.9275,106.2233,81855.0
2017-03-27 10:30:00,111.35,111.39,111.22,111.27,45716.0,106.2328,106.271,106.1088,106.1565,45716.0
2017-03-27 10:40:00,111.25,111.47,111.21,111.34,41401.0,106.1374,106.3473,106.0993,106.2233,41401.0
2017-03-27 10:50:00,111.34,111.65,111.34,111.65,73843.0,106.2233,106.519,106.2233,106.519,73843.0
2017-03-27 11:00:00,111.62,111.7,111.53,111.62,46950.0,106.4904,106.5667,106.4045,106.4904,46950.0
2017-03-27 11:10:00,111.61,111.67,111.54,111.55,47815.0,106.4809,106.5381,106.4141,106.4236,47815.0
2017-03-27 11:20:00,111.54,111.68,111.48,111.67,60538.0,106.4141,106.5477,106.3568,106.5381,60538.0
2017-03-27 11:30:00,111.67,111.93,111.66,111.77,45629.0,106.5381,106.7862,106.5286,106.6335,45629.0
2017-03-27 11:40:00,111.77,111.87,111.75,111.76,49982.0,106.6335,106.7289,106.6144,106.624,49982.0
2017-03-27 11:50:00,111.77,111.87,111.68,111.86,57787.0,106.6335,106.7289,106.5477,106.7194,57787.0
2017-03-27 12:00:00,111.85,112.07,111.81,112.0,26439.0,106.7098,106.9197,106.6717,106.8529,26439.0
2017-03-27 12:10:00,112.0,112.03,111.95,112.01,28409.0,106.8529,106.8816,106.8052,106.8625,28409.0
2017-03-27 12:20:00,112.0,112.02,111.92,111.93,18486.0,106.8529,106.872,106.7766,106.7862,18486.0
2017-03-27 12:30:00,111.93,112.04,111.92,111.95,19764.0,106.7862,106.8911,106.7766,106.8052,19764.0
2017-03-27 12:40:00,111.95,112.04,111.93,111.99,24218.0,106.8052,106.8911,106.7862,106.8434,24218.0
2017-03-27 12:50:00,111.99,112.2,111.98,112.11,25776.0,106.8434,107.0438,106.8339,106.9579,25776.0
2017-03-27 13:00:00,112.1,112.26,112.1,112.2,23451.0,106.9484,107.101,106.9484,107.0438,23451.0
2017-03-27 13:10:00,112.19,112.19,112.06,112.15,22623.0,107.0342,107.0342,106.9102,106.9961,22623.0
2017-03-27 13:20:00,112.15,112.3,112.14,112.28,37566.0,106.9961,107.1392,106.9865,107.1201,37566.0
2017-03-27 13:30:00,112.27,112.29,112.13,112.15,26193.0,107.1105,107.1296,106.977,106.9961,26193.0
2017-03-27 13:40:00,112.14,112.23,112.12,112.16,27509.0,106.9865,107.0724,106.9674,107.0056,27509.0
2017-03-27 13:50:00,112.15,112.22,112.09,112.2,34627.0,106.9961,107.0628,106.9388,107.0438,34627.0
2017-03-27 14:00:00,112.2,112.26,112.16,112.17,33405.0,107.0438,107.101,107.0056,107.0151,33405.0
2017-03-27 14:10:00,112.18,112.19,111.98,112.05,40847.0,107.0247,107.0342,106.8339,106.9007,40847.0
2017-03-27 14:20:00,112.04,112.06,111.94,112.05,40285.0,106.8911,106.9102,106.7957,106.9007,40285.0
2017-03-27 14:30:00,112.05,112.09,111.95,111.95,35381.0,106.9007,106.9388,106.8052,106.8052,35381.0
2017-03-27 14:40:00,111.95,112.08,111.94,112.02,30290.0,106.8052,106.9293,106.7957,106.872,30290.0
2017-03-27 14:50:00,112.03,112.11,111.98,112.08,33864.0,106.8816,106.9579,106.8339,106.9293,33864.0
2017-03-27 15:00:00,112.08,112.13,112.03,112.04,30084.0,106.9293,106.977,106.8816,106.8911,30084.0
2017-03-27 15:10:00,112.04,112.12,112.02,112.11,39097.0,106.8911,106.9674,106.872,106.9579,39097.0
2017-03-27 15:20:00,112.11,112.11,111.98,112.03,44202.0,106.9579,106.9579,106.8339,106.8816,44202.0
2017-03-27 15:30:00,112.04,112.21,111.99,112.16,65220.0,106.8911,107.0533,106.8434,107.0056,65220.0
2017-03-27 15:40:00,112.15,112.17,112.04,112.04,80686.0,106.9961,107.0151,106.8911,106.8911,80686.0
2017-03-27 15:50:00,112.06,112.1,111.86,111.95,208989.0,106.9102,106.9484,106.7194,106.8052,208989.0
2017-03-28 09:30:00,111.81,111.98,111.63,111.83,88983.0,106.6717,106.8339,106.5,106.6908,88983.0
2017-03-28 09:40:00,111.81,111.87,111.5,111.65,58151.0,106.6717,106.7289,106.3759,106.519,58151.0
2017-03-28 09:50:00,111.67,111.8,111.47,111.72,36591.0,106.5381,106.6621,106.3473,106.5858,36591.0
2017-03-28 10:00:00,111.7,112.19,111.67,112.16,65742.0,106.5667,107.0342,106.5381,107.0056,65742.0
2017-03-28 10:10:00,112.13,112.17,111.88,111.92,68214.0,106.977,107.0151,106.7385,106.7766,68214.0
2017-03-28 10:20:00,111.93,111.95,111.75,111.87,55327.0,106.7862,106.8052,106.6144,106.7289,55327.0
2017-03-28 10:30:00,111.87,111.93,111.77,111.86,59567.0,106.7289,106.7862,106.6335,106.7194,59567.0
2017-03-28 10:40:00,111.88,112.02,111.82,111.96,37690.0,106.7385,106.872,106.6812,106.8148,37690.0
2017-03-28 10:50:00,111.96,111.99,111.84,111.95,35345.0,106.8148,106.8434,106.7003,106.8052,35345.0
2017-03-28 11:00:00,111.93,112.15,111.93,112.13,32630.0,106.7862,106.9961,106.7862,106.977,32630.0
2017-03-28 11:10:00,112.13,112.25,112.12,112.12,54700.0,106.977,107.0915,106.9674,106.9674,54700.0
2017-03-28 11:20:00,112.11,112.19,112.07,112.12,37270.0,106.9579,107.0342,106.9197,106.9674,37270.0
2017-03-28 11:30:00,112.12,112.3,112.1,112.26,26452.0,106.9674,107.1392,106.9484,107.101,26452.0
2017-03-28 11:40:00,112.28,112.44,112.25,112.42,34749.0,107.1201,107.2727,107.0915,107.2536,34749.0
2017-03-28 11:50:00,112.39,112.52,112.39,112.44,30644.0,107.225,107.3491,107.225,107.2727,30644.0
2017-03-28 12:00:00,112.44,112.54,112.43,112.44,27709.0,107.2727,107.3681,107.2632,107.2727,27709.0
2017-03-28 12:10:00,112.46,112.48,112.33,112.36,39351.0,107.2918,107.3109,107.1678,107.1964,39351.0
2017-03-28 12:20:00,112.37,112.4,112.31,112.31,19346.0,107.2059,107.2346,107.1487,107.1487,19346.0
2017-03-28 12:30:00,112.32,112.34,112.27,112.3,27527.0,107.1582,107.1773,107.1105,107.1392,27527.0
2017-03-28 12:40:00,112.3,112.31,112.23,112.24,32663.0,107.1392,107.1487,107.0724,107.0819,32663.0
2017-03-28 12:50:00,112.26,112.31,112.21,112.27,36740.0,107.101,107.1487,107.0533,107.1105,36740.0
2017-03-28 13:00:00,112.28,112.32,112.22,112.28,28498.0,107.1201,107.1582,107.0628,107.1201,28498.0
2017-03-28 13:10:00,112.28,112.48,112.28,112.42,28299.0,107.1201,107.3109,107.1201,107.2536,28299.0
2017-03-28 13:20:00,112.43,112.49,112.43,112.44,30369.0,107.2632,107.3204,107.2632,107.2727,30369.0
2017-03-28 13:30:00,112.45,112.45,112.33,112.38,24513.0,107.2823,107.2823,107.1678,107.2155,24513.0
2017-03-28 13:40:00,112.39,112.48,112.35,112.38,45143.0,107.225,107.3109,107.1869,107.2155,45143.0
2017-03-28 13:50:00,112.39,112.45,112.34,112.44,55061.0,107.225,107.2823,107.1773,107.2727,55061.0
2017-03-28 14:00:00,112.44,112.47,112.37,112.45,106813.0,107.2727,107.3014,107.2059,107.2823,106813.0
2017-03-28 14:10:00,112.45,112.62,112.45,112.58,64654.0,107.2823,107.4445,107.2823,107.4063,64654.0
2017-03-28 14:20:00,112.56,112.66,112.52,112.66,49695.0,107.3872,107.4826,107.3491,107.4826,49695.0
2017-03-28 14:30:00,112.65,112.68,112.54,112.67,54892.0,107.4731,107.5017,107.3681,107.4922,54892.0
2017-03-28 14:40:00,112.68,112.75,112.62,112.67,36231.0,107.5017,107.5685,107.4445,107.4922,36231.0
2017-03-28 14:50:00,112.68,112.72,112.59,112.59,34090.0,107.5017,107.5399,107.4158,107.4158,34090.0
2017-03-28 15:00:00,112.6,112.71,112.58,112.62,43410.0,107.4254,107.5303,107.4063,107.4445,43410.0
2017-03-28 15:10:00,112.6,112.67,112.55,112.55,44334.0,107.4254,107.4922,107.3777,107.3777,44334.0
2017-03-28 15:20:00,112.55,112.67,112.51,112.67,60057.0,107.3777,107.4922,107.3395,107.4922,60057.0
2017-03-28 15:30:00,112.67,112.7,112.58,112.67,68949.0,107.4922,107.5208,107.4063,107.4922,68949.0
2017-03-28 15:40:00,112.67,112.7,112.54,112.56,93264.0,107.4922,107.5208,107.3681,107.3872,93264.0
2017-03-28 15:50:00,112.55,112.59,112.43,112.49,187365.0,107.3777,107.4158,107.2632,107.3204,187365.0
2017-03-29 09:30:00,112.03,112.03,111.52,111.89,108246.0,106.8816,106.8816,106.395,106.748,108246.0
2017-03-29 09:40:00,111.84,112.0,111.62,111.74,50541.0,106.7003,106.8529,106.4904,106.6049,50541.0
2017-03-29 09:50:00,111.73,112.0,111.71,111.95,42997.0,106.5954,106.8529,106.5763,106.8052,42997.0
2017-03-29 10:00:00,112.0,112.07,111.84,111.84,36132.0,106.8529,106.9197,106.7003,106.7003,36132.0
2017-03-29 10:10:00,111.83,111.9,111.79,111.83,81256.0,106.6908,106.7575,106.6526,106.6908,81256.0
2017-03-29 10:20:00,111.83,111.89,111.8,111.83,24619.0,106.6908,106.748,106.6621,106.6908,24619.0
2017-03-29 10:30:00,111.83,111.96,111.82,111.89,37612.0,106.6908,106.8148,106.6812,106.748,37612.0
2017-03-29 10:40:00,111.91,111.94,111.83,111.83,21876.0,106.7671,106.7957,106.6908,106.6908,21876.0
2017-03-29 10:50:00,111.83,111.9,111.83,111.89,23508.0,106.6908,106.7575,106.6908,106.748,23508.0
2017-03-29 11:00:00,111.88,111.92,111.79,111.86,28592.0,106.7385,106.7766,106.6526,106.7194,28592.0
2017-03-29 11:10:00,111.87,111.88,111.79,111.8,36478.0,106.7289,106.7385,106.6526,106.6621,36478.0
2017-03-29 11:20:00,111.8,111.84,111.71,111.72,33974.0,106.6621,106.7003,106.5763,106.5858,33974.0
2017-03-29 11:30:00,111.73,111.81,111.58,111.59,30306.0,106.5954,106.6717,106.4523,106.4618,30306.0
2017-03-29 11:40:00,111.59,111.74,111.56,111.74,29814.0,106.4618,106.6049,106.4332,106.6049,29814.0
2017-03-29 11:50:00,111.76,111.86,111.66,111.84,28504.0,106.624,106.7194,106.5286,106.7003,28504.0
2017-03-29 12:00:00,111.86,111.88,111.73,111.76,24532.0,106.7194,106.7385,106.5954,106.624,24532.0
2017-03-29 12:10:00,111.76,111.85,111.76,111.82,24545.0,106.624,106.7098,106.624,106.6812,24545.0
2017-03-29 12:20:00,111.81,111.87,111.81,111.84,22110.0,106.6717,106.7289,106.6717,106.7003,22110.0
2017-03-29 12:30:00,111.84,111.84,111.75,111.76,28856.0,106.7003,106.7003,106.6144,106.624,28856.0
2017-03-29 12:40:00,111.75,111.76,111.7,111.75,28235.0,106.6144,106.624,106.5667,106.6144,28235.0
2017-03-29 12:50:00,111.75,111.85,111.74,111.79,23776.0,106.6144,106.7098,106.6049,106.6526,23776.0
2017-03-29 13:00:00,111.8,111.87,111.79,111.8,19283.0,106.6621,106.7289,106.6526,106.6621,19283.0
2017-03-29 13:10:00,111.82,111.93,111.8,111.92,15429.0,106.6812,106.7862,106.6621,106.7766,15429.0
2017-03-29 13:20:00,111.92,111.98,111.88,111.96,18070.0,106.7766,106.8339,106.7385,106.8148,18070.0
2017-03-29 13:30:00,111.97,112.02,111.94,111.94,28059.0,106.8243,106.872,106.7957,106.7957,28059.0
2017-03-29 13:40:00,111.94,111.99,111.91,111.98,14903.0,106.7957,106.8434,106.7671,106.8339,14903.0
2017-03-29 13:50:00,111.98,112.06,111.96,112.04,18620.0,106.8339,106.9102,106.8148,106.8911,18620.0
2017-03-29 14:00:00,112.04,112.08,111.99,112.08,17783.0,106.8911,106.9293,106.8434,106.9293,17783.0
2017-03-29 14:10:00,112.08,112.14,112.06,112.13,26354.0,106.9293,106.9865,106.9102,106.977,26354.0
2017-03-29 14:20:00,112.13,112.24,112.12,112.23,14288.0,106.977,107.0819,106.9674,107.0724,14288.0
2017-03-29 14:30:00,112.23,112.24,112.12,112.17,17765.0,107.0724,107.0819,106.9674,107.0151,17765.0
2017-03-29 14:40:00,112.17,112.23,112.15,112.21,16079.0,107.0151,107.0724,106.9961,107.0533,16079.0
2017-03-29 14:50:00,112.2,112.28,112.18,112.26,21235.0,107.0438,107.1201,107.0247,107.101,21235.0
2017-03-29 15:00:00,112.24,112.33,112.2,112.33,26451.0,107.0819,107.1678,107.0438,107.1678,26451.0
2017-03-29 15:10:00,112.32,112.32,112.21,112.23,24501.0,107.1582,107.1582,107.0533,107.0724,24501.0
2017-03-29 15:20:00,112.23,112.29,112.21,112.26,26066.0,107.0724,107.1296,107.0533,107.101,26066.0
2017-03-29 15:30:00,112.26,112.28,112.23,112.24,53998.0,107.101,107.1201,107.0724,107.0819,53998.0
2017-03-29 15:40:00,112.24,112.24,112.1,112.1,83405.0,107.0819,107.0819,106.9484,106.9484,83405.0
2017-03-29 15:50:00,112.1,112.14,112.01,112.07,148630.0,106.9484,106.9865,106.8625,106.9197,148630.0
2017-03-30 09:30:00,112.0,112.06,111.57,111.98,65897.0,106.8529,106.9102,106.4427,106.8339,65897.0
2017-03-30 09:40:00,111.96,112.29,111.92,111.97,54688.0,106.8148,107.1296,106.7766,106.8243,54688.0
2017-03-30 09:50:00,111.99,112.06,111.86,112.05,29790.0,106.8434,106.9102,106.7194,106.9007,29790.0
2017-03-30 10:00:00,111.98,112.23,111.98,112.11,27390.0,106.8339,107.0724,106.8339,106.9579,27390.0
2017-03-30 10:10:00,112.11,112.17,112.0,112.02,24258.0,106.9579,107.0151,106.8529,106.872,24258.0
2017-03-30 10:20:00,112.04,112.08,111.94,112.02,31928.0,106.8911,106.9293,106.7957,106.872,31928.0
2017-03-30 10:30:00,112.07,112.29,112.03,112.24,25839.0,106.9197,107.1296,106.8816,107.0819,25839.0
2017-03-30 10:40:00,112.23,112.32,112.21,112.23,26058.0,107.0724,107.1582,107.0533,107.0724,26058.0
2017-03-30 10:50:00,112.23,112.41,112.18,112.33,43376.0,107.0724,107.2441,107.0247,107.1678,43376.0
2017-03-30 11:00:00,112.36,112.49,112.35,112.47,36118.0,107.1964,107.3204,107.1869,107.3014,36118.0
2017-03-30 11:10:00,112.45,112.46,112.4,112.43,28018.0,107.2823,107.2918,107.2346,107.2632,28018.0
2017-03-30 11:20:00,112.43,112.49,112.38,112.48,44266.0,107.2632,107.3204,107.2155,107.3109,44266.0
2017-03-30 11:30:00,112.49,112.5,112.37,112.38,39206.0,107.3204,107.33,107.2059,107.2155,39206.0
2017-03-30 11:40:00,112.38,112.39,112.24,112.38,42719.0,107.2155,107.225,107.0819,107.2155,42719.0
2017-03-30 11:50:00,112.38,112.41,112.29,112.33,57443.0,107.2155,107.2441,107.1296,107.1678,57443.0
2017-03-30 12:00:00,112.28,112.37,112.26,112.36,18818.0,107.1201,107.2059,107.101,107.1964,18818.0
2017-03-30 12:10:00,112.37,112.49,112.35,112.48,15746.0,107.2059,107.3204,107.1869,107.3109,15746.0
2017-03-30 12:20:00,112.5,112.56,112.44,112.55,11707.0,107.33,107.3872,107.2727,107.3777,11707.0
2017-03-30 12:30:00,112.54,112.56,112.27,112.31,26158.0,107.3681,107.3872,107.1105,107.1487,26158.0
2017-03-30 12:40:00,112.3,112.3,112.16,112.18,51695.0,107.1392,107.1392,107.0056,107.0247,51695.0
2017-03-30 12:50:00,112.18,112.2,112.1,112.19,38207.0,107.0247,107.0438,106.9484,107.0342,38207.0
2017-03-30 13:00:00,112.2,112.29,112.19,112.28,20007.0,107.0438,107.1296,107.0342,107.1201,20007.0
2017-03-30 13:10:00,112.28,112.34,112.25,112.29,14908.0,107.1201,107.1773,107.0915,107.1296,14908.0
2017-03-30 13:20:00,112.3,112.38,112.25,112.35,15959.0,107.1392,107.2155,107.0915,107.1869,15959.0
2017-03-30 13:30:00,112.35,112.43,112.32,112.43,17688.0,107.1869,107.2632,107.1582,107.2632,17688.0
2017-03-30 13:40:00,112.45,112.49,112.44,112.47,15774.0,107.2823,107.3204,107.2727,107.3014,15774.0
2017-03-30 13:50:00,112.46,112.48,112.41,112.45,15501.0,107.2918,107.3109,107.2441,107.2823,15501.0
2017-03-30 14:00:00,112.45,112.48,112.42,112.48,18286.0,107.2823,107.3109,107.2536,107.3109,18286.0
2017-03-30 14:10:00,112.46,112.55,112.42,112.5,26710.0,107.2918,107.3777,107.2536,107.33,26710.0
2017-03-30 14:20:00,112.51,112.55,112.46,112.53,22054.0,107.3395,107.3777,107.2918,107.3586,22054.0
2017-03-30 14:30:00,112.53,112.55,112.46,112.48,20047.0,107.3586,107.3777,107.2918,107.3109,20047.0
2017-03-30 14:40:00,112.48,112.49,112.35,112.43,32023.0,107.3109,107.3204,107.1869,107.2632,32023.0
2017-03-30 14:50:00,112.43,112.53,112.4,112.52,61215.0,107.2632,107.3586,107.2346,107.3491,61215.0
2017-03-30 15:00:00,112.52,112.55,112.5,112.53,43072.0,107.3491,107.3777,107.33,107.3586,43072.0
2017-03-30 15:10:00,112.53,112.63,112.51,112.56,84904.0,107.3586,107.454,107.3395,107.3872,84904.0
2017-03-30 15:20:00,112.56,112.66,112.55,112.65,55477.0,107.3872,107.4826,107.3777,107.4731,55477.0
2017-03-30 15:30:00,112.65,112.65,112.57,112.59,73066.0,107.4731,107.4731,107.3968,107.4158,73066.0
2017-03-30 15:40:00,112.6,112.63,112.52,112.59,101311.0,107.4254,107.454,107.3491,107.4158,101311.0
2017-03-30 15:50:00,112.59,112.7,112.53,112.65,196479.0,107.4158,107.5208,107.3586,107.4731,196479.0
2017-03-31 09:30:00,112.62,112.95,112.52,112.81,103754.0,107.4445,107.7593,107.3491,107.6257,103754.0
2017-03-31 09:40:00,112.82,112.89,112.65,112.76,64612.0,107.6353,107.702,107.4731,107.578,64612.0
2017-03-31 09:50:00,112.76,112.96,112.67,112.71,99975.0,107.578,107.7688,107.4922,107.5303,99975.0
2017-03-31 10:00:00,112.73,113.04,112.71,112.95,62289.0,107.5494,107.8452,107.5303,107.7593,62289.0
2017-03-31 10:10:00,112.94,113.12,112.91,113.11,61280.0,107.7498,107.9215,107.7211,107.9119,61280.0
2017-03-31 10:20:00,113.1,113.11,112.85,112.9,58985.0,107.9024,107.9119,107.6639,107.7116,58985.0
2017-03-31 10:30:00,112.92,113.16,112.91,113.15,38888.0,107.7307,107.9596,107.7211,107.9501,38888.0
2017-03-31 10:40:00,113.17,113.18,112.98,112.98,38724.0,107.9692,107.9787,107.7879,107.7879,38724.0
2017-03-31 10:50:00,112.96,113.01,112.9,112.93,25096.0,107.7688,107.8165,107.7116,107.7402,25096.0
2017-03-31 11:00:00,112.93,113.02,112.93,113.02,27785.0,107.7402,107.8261,107.7402,107.8261,27785.0
2017-03-31 11:10:00,113.02,113.1,112.97,113.05,26728.0,107.8261,107.9024,107.7784,107.8547,26728.0
2017-03-31 11:20:00,113.03,113.1,112.98,112.99,23927.0,107.8356,107.9024,107.7879,107.7975,23927.0
2017-03-31 11:30:00,112.98,113.04,112.94,112.94,24559.0,107.7879,107.8452,107.7498,107.7498,24559.0
2017-03-31 11:40:00,112.94,113.0,112.92,112.94,14997.0,107.7498,107.807,107.7307,107.7498,14997.0
2017-03-31 11:50:00,112.93,112.94,112.72,112.77,30293.0,107.7402,107.7498,107.5399,107.5876,30293.0
2017-03-31 12:00:00,112.75,112.81,112.75,112.78,19789.0,107.5685,107.6257,107.5685,107.5971,19789.0
2017-03-31 12:10:00,112.79,112.91,112.79,112.89,18461.0,107.6066,107.7211,107.6066,107.702,18461.0
2017-03-31 12:20:00,112.88,112.91,112.86,112.88,16243.0,107.6925,107.7211,107.6734,107.6925,16243.0
2017-03-31 12:30:00,112.88,112.88,112.8,112.81,15937.0,107.6925,107.6925,107.6162,107.6257,15937.0
2017-03-31 12:40:00,112.82,112.84,112.7,112.71,20274.0,107.6353,107.6543,107.5208,107.5303,20274.0
2017-03-31 12:50:00,112.72,112.74,112.69,112.74,13259.0,107.5399,107.5589,107.5112,107.5589,13259.0
2017-03-31 13:00:00,112.78,112.82,112.75,112.81,15633.0,107.5971,107.6353,107.5685,107.6257,15633.0
2017-03-31 13:10:00,112.82,112.92,112.82,112.91,15229.0,107.6353,107.7307,107.6353,107.7211,15229.0
2017-03-31 13:20:00,112.92,112.98,112.84,112.95,15817.0,107.7307,107.7879,107.6543,107.7593,15817.0
2017-03-31 13:30:00,112.94,112.96,112.88,112.88,14785.0,107.7498,107.7688,107.6925,107.6925,14785.0
2017-03-31 13:40:00,112.87,112.89,112.79,112.84,16965.0,107.683,107.702,107.6066,107.6543,16965.0
2017-03-31 13:50:00,112.84,112.86,112.75,112.76,18921.0,107.6543,107.6734,107.5685,107.578,18921.0
2017-03-31 14:00:00,112.74,112.77,112.68,112.73,22028.0,107.5589,107.5876,107.5017,107.5494,22028.0
2017-03-31 14:10:00,112.73,112.73,112.55,112.59,41821.0,107.5494,107.5494,107.3777,107.4158,41821.0
2017-03-31 14:20:00,112.59,112.66,112.53,112.62,27935.0,107.4158,107.4826,107.3586,107.4445,27935.0
2017-03-31 14:30:00,112.64,112.73,112.6,112.69,22593.0,107.4635,107.5494,107.4254,107.5112,22593.0
2017-03-31 14:40:00,112.71,112.72,112.62,112.65,22470.0,107.5303,107.5399,107.4445,107.4731,22470.0
2017-03-31 14:50:00,112.65,112.66,112.57,112.58,16544.0,107.4731,107.4826,107.3968,107.4063,16544.0
2017-03-31 15:00:00,112.59,112.71,112.58,112.71,25904.0,107.4158,107.5303,107.4063,107.5303,25904.0
2017-03-31 15:10:00,112.7,112.78,112.69,112.76,34575.0,107.5208,107.5971,107.5112,107.578,34575.0
2017-03-31 15:20:00,112.76,112.88,112.74,112.81,48928.0,107.578,107.6925,107.5589,107.6257,48928.0
2017-03-31 15:30:00,112.8,112.99,112.8,112.94,63183.0,107.6162,107.7975,107.6162,107.7498,63183.0
2017-03-31 15:40:00,112.93,112.99,112.67,112.73,93279.0,107.7402,107.7975,107.4922,107.5494,93279.0
2017-03-31 15:50:00,112.72,112.74,112.44,112.47,216626.0,107.5399,107.5589,107.2727,107.3014,216626.0
2017-04-03 09:30:00,112.7,112.97,112.29,112.7,148352.0,107.5208,107.7784,107.1296,107.5208,148352.0
2017-04-03 09:40:00,112.72,112.85,112.64,112.71,53316.0,107.5399,107.6639,107.4635,107.5303,53316.0
2017-04-03 09:50:00,112.75,112.88,112.72,112.88,52869.0,107.5685,107.6925,107.5399,107.6925,52869.0
2017-04-03 10:00:00,112.86,112.89,112.66,112.67,48692.0,107.6734,107.702,107.4826,107.4922,48692.0
2017-04-03 10:10:00,112.69,112.69,112.43,112.44,36438.0,107.5112,107.5112,107.2632,107.2727,36438.0
2017-04-03 10:20:00,112.46,112.52,112.37,112.39,32477.0,107.2918,107.3491,107.2059,107.225,32477.0
2017-04-03 10:30:00,112.4,112.4,112.18,112.2,57707.0,107.2346,107.2346,107.0247,107.0438,57707.0
2017-04-03 10:40:00,112.2,112.21,112.02,112.03,51983.0,107.0438,107.0533,106.872,106.8816,51983.0
2017-04-03 10:50:00,112.02,112.02,111.62,111.65,75203.0,106.872,106.872,106.4904,106.519,75203.0
2017-04-03 11:00:00,111.65,111.81,111.46,111.55,41039.0,106.519,106.6717,106.3378,106.4236,41039.0
2017-04-03 11:10:00,111.56,111.59,111.47,111.5,33508.0,106.4332,106.4618,106.3473,106.3759,33508.0
2017-04-03 11:20:00,111.49,111.75,111.45,111.74,39666.0,106.3664,106.6144,106.3282,106.6049,39666.0
2017-04-03 11:30:00,111.77,111.86,111.68,111.79,102142.0,106.6335,106.7194,106.5477,106.6526,102142.0
2017-04-03 11:40:00,111.78,111.88,111.75,111.78,42147.0,106.6431,106.7385,106.6144,106.6431,42147.0
2017-04-03 11:50:00,111.76,111.81,111.62,111.62,41578.0,106.624,106.6717,106.4904,106.4904,41578.0
2017-04-03 12:00:00,111.62,111.62,111.36,111.5,37459.0,106.4904,106.4904,106.2424,106.3759,37459.0
2017-04-03 12:10:00,111.51,111.79,111.5,111.73,27785.0,106.3855,106.6526,106.3759,106.5954,27785.0
2017-04-03 12:20:00,111.73,111.82,111.66,111.8,28456.0,106.5954,106.6812,106.5286,106.6621,28456.0
2017-04-03 12:30:00,111.79,111.83,111.76,111.79,24885.0,106.6526,106.6908,106.624,106.6526,24885.0
2017-04-03 12:40:00,111.79,111.87,111.75,111.87,23724.0,106.6526,106.7289,106.6144,106.7289,23724.0
2017-04-03 12:50:00,111.89,111.89,111.8,111.89,33608.0,106.748,106.748,106.6621,106.748,33608.0
2017-04-03 13:00:00,111.89,111.95,111.85,111.88,24209.0,106.748,106.8052,106.7098,106.7385,24209.0
2017-04-03 13:10:00,111.88,112.03,111.88,111.94,22722.0,106.7385,106.8816,106.7385,106.7957,22722.0
2017-04-03 13:20:00,111.93,111.94,111.84,111.9,17205.0,106.7862,106.7957,106.7003,106.7575,17205.0
2017-04-03 13:30:00,111.9,111.9,111.79,111.86,28221.0,106.7575,106.7575,106.6526,106.7194,28221.0
2017-04-03 13:40:00,111.85,111.93,111.81,111.89,35515.0,106.7098,106.7862,106.6717,106.748,35515.0
2017-04-03 13:50:00,111.89,111.93,111.84,111.89,21740.0,106.748,106.7862,106.7003,106.748,21740.0
2017-04-03 14:00:00,111.9,111.91,111.78,111.83,31317.0,106.7575,106.7671,106.6431,106.6908,31317.0
2017-04-03 14:10:00,111.83,111.83,111.66,111.66,23902.0,106.6908,106.6908,106.5286,106.5286,23902.0
2017-04-03 14:20:00,111.67,111.83,111.6,111.8,43943.0,106.5381,106.6908,106.4713,106.6621,43943.0
2017-04-03 14:30:00,111.79,111.85,111.75,111.83,34361.0,106.6526,106.7098,106.6144,106.6908,34361.0
2017-04-03 14:40:00,111.84,111.97,111.83,111.91,30808.0,106.7003,106.8243,106.6908,106.7671,30808.0
2017-04-03 14:50:00,111.9,112.02,111.89,112.0,36625.0,106.7575,106.872,106.748,106.8529,36625.0
2017-04-03 15:00:00,112.01,112.13,112.01,112.1,40670.0,106.8625,106.977,106.8625,106.9484,40670.0
2017-04-03 15:10:00,112.1,112.3,112.1,112.18,59368.0,106.9484,107.1392,106.9484,107.0247,59368.0
2017-04-03 15:20:00,112.18,112.36,112.12,112.3,84914.0,107.0247,107.1964,106.9674,107.1392,84914.0
2017-04-03 15:30:00,112.3,112.35,112.16,112.34,114691.0,107.1392,107.1869,107.0056,107.1773,114691.0
2017-04-03 15:40:00,112.34,112.44,112.32,112.34,150426.0,107.1773,107.2727,107.1582,107.1773,150426.0
2017-04-03 15:50:00,112.34,112.42,112.27,112.34,344277.0,107.1773,107.2536,107.1105,107.1773,344277.0
2017-04-04 09:30:00,112.23,112.6,112.21,112.58,95745.0,107.0724,107.4254,107.0533,107.4063,95745.0
2017-04-04 09:40:00,112.56,112.85,112.52,112.64,44583.0,107.3872,107.6639,107.3491,107.4635,44583.0
2017-04-04 09:50:00,112.62,112.64,112.29,112.35,49584.0,107.4445,107.4635,107.1296,107.1869,49584.0
2017-04-04 10:00:00,112.38,112.44,112.08,112.16,46009.0,107.2155,107.2727,106.9293,107.0056,46009.0
2017-04-04 10:10:00,112.16,112.23,111.97,112.01,59446.0,107.0056,107.0724,106.8243,106.8625,59446.0
2017-04-04 10:20:00,111.99,112.08,111.96,112.03,71553.0,106.8434,106.9293,106.8148,106.8816,71553.0
2017-04-04 10:30:00,112.04,112.13,111.98,112.05,52206.0,106.8911,106.977,106.8339,106.9007,52206.0
2017-04-04 10:40:00,112.03,112.07,111.95,111.97,41059.0,106.8816,106.9197,106.8052,106.8243,41059.0
2017-04-04 10:50:00,111.98,112.09,111.9,112.04,42694.0,106.8339,106.9388,106.7575,106.8911,42694.0
2017-04-04 11:00:00,112.04,112.3,112.01,112.3,39223.0,106.8911,107.1392,106.8625,107.1392,39223.0
2017-04-04 11:10:00,112.29,112.32,112.18,112.32,26755.0,107.1296,107.1582,107.0247,107.1582,26755.0
2017-04-04 11:20:00,112.32,112.45,112.3,112.3,41182.0,107.1582,107.2823,107.1392,107.1392,41182.0
2017-04-04 11:30:00,112.31,112.4,112.29,112.34,34058.0,107.1487,107.2346,107.1296,107.1773,34058.0
2017-04-04 11:40:00,112.35,112.4,112.28,112.38,27350.0,107.1869,107.2346,107.1201,107.2155,27350.0
2017-04-04 11:50:00,112.39,112.4,112.28,112.29,24206.0,107.225,107.2346,107.1201,107.1296,24206.0
2017-04-04 12:00:00,112.29,112.29,112.16,112.21,23318.0,107.1296,107.1296,107.0056,107.0533,23318.0
2017-04-04 12:10:00,112.2,112.38,112.2,112.37,43244.0,107.0438,107.2155,107.0438,107.2059,43244.0
2017-04-04 12:20:00,112.35,112.39,112.25,112.38,21532.0,107.1869,107.225,107.0915,107.2155,21532.0
2017-04-04 12:30:00,112.37,112.39,112.28,112.35,27299.0,107.2059,107.225,107.1201,107.1869,27299.0
2017-04-04 12:40:00,112.35,112.4,112.27,112.3,25124.0,107.1869,107.2346,107.1105,107.1392,25124.0
2017-04-04 12:50:00,112.29,112.31,112.21,112.21,25229.0,107.1296,107.1487,107.0533,107.0533,25229.0
2017-04-04 13:00:00,112.22,112.25,112.13,112.24,23378.0,107.0628,107.0915,106.977,107.0819,23378.0
2017-04-04 13:10:00,112.25,112.39,112.24,112.32,54154.0,107.0915,107.225,107.0819,107.1582,54154.0
2017-04-04 13:20:00,112.32,112.34,112.21,112.24,22304.0,107.1582,107.1773,107.0533,107.0819,22304.0
2017-04-04 13:30:00,112.23,112.32,112.22,112.31,18752.0,107.0724,107.1582,107.0628,107.1487,18752.0
2017-04-04 13:40:00,112.3,112.36,112.3,112.35,20132.0,107.1392,107.1964,107.1392,107.1869,20132.0
2017-04-04 13:50:00,112.36,112.37,112.3,112.37,18504.0,107.1964,107.2059,107.1392,107.2059,18504.0
2017-04-04 14:00:00,112.37,112.51,112.36,112.45,32909.0,107.2059,107.3395,107.1964,107.2823,32909.0
2017-04-04 14:10:00,112.45,112.49,112.44,112.45,27234.0,107.2823,107.3204,107.2727,107.2823,27234.0
2017-04-04 14:20:00,112.44,112.49,112.4,112.47,24901.0,107.2727,107.3204,107.2346,107.3014,24901.0
2017-04-04 14:30:00,112.47,112.5,112.39,112.43,22057.0,107.3014,107.33,107.225,107.2632,22057.0
2017-04-04 14:40:00,112.44,112.49,112.35,112.35,23102.0,107.2727,107.3204,107.1869,107.1869,23102.0
2017-04-04 14:50:00,112.35,112.37,112.17,112.17,26868.0,107.1869,107.2059,107.0151,107.0151,26868.0
2017-04-04 15:00:00,112.2,112.25,112.16,112.16,36714.0,107.0438,107.0915,107.0056,107.0056,36714.0
2017-04-04 15:10:00,112.16,112.23,112.13,112.13,28501.0,107.0056,107.0724,106.977,106.977,28501.0
2017-04-04 15:20:00,112.13,112.15,112.06,112.1,45495.0,106.977,106.9961,106.9102,106.9484,45495.0
2017-04-04 15:30:00,112.1,112.25,112.1,112.18,69980.0,106.9484,107.0915,106.9484,107.0247,69980.0
2017-04-04 15:40:00,112.17,112.2,112.13,112.17,121291.0,107.0151,107.0438,106.977,107.0151,121291.0
2017-04-04 15:50:00,112.17,112.21,112.04,112.08,198376.0,107.0151,107.0533,106.8911,106.9293,198376.0
2017-04-05 09:30:00,112.25,112.47,111.9,112.01,85117.0,107.3017,107.512,106.9671,107.0723,85117.0
2017-04-05 09:40:00,111.99,112.63,111.97,112.52,43529.0,107.0531,107.6649,107.034,107.5598,43529.0
2017-04-05 09:50:00,112.55,112.62,112.45,112.6,29173.0,107.5885,107.6554,107.4929,107.6363,29173.0
2017-04-05 10:00:00,112.57,112.87,112.5,112.81,36302.0,107.6076,107.8944,107.5407,107.837,36302.0
2017-04-05 10:10:00,112.81,112.96,112.77,112.9,30677.0,107.837,107.9804,107.7988,107.923,30677.0
2017-04-05 10:20:00,112.9,113.01,112.81,112.83,39892.0,107.923,108.0282,107.837,107.8561,39892.0
2017-04-05 10:30:00,112.83,113.03,112.8,113.02,92948.0,107.8561,108.0473,107.8274,108.0377,92948.0
2017-04-05 10:40:00,113.04,113.12,112.97,113.0,48823.0,108.0569,108.1333,107.9899,108.0186,48823.0
2017-04-05 10:50:00,113.0,113.04,112.99,112.99,26321.0,108.0186,108.0569,108.0091,108.0091,26321.0
2017-04-05 11:00:00,113.0,113.11,112.94,113.0,31736.0,108.0186,108.1238,107.9613,108.0186,31736.0
2017-04-05 11:10:00,113.0,113.07,112.95,112.97,45435.0,108.0186,108.0855,107.9708,107.9899,45435.0
2017-04-05 11:20:00,112.99,113.01,112.88,112.9,45866.0,108.0091,108.0282,107.9039,107.923,45866.0
2017-04-05 11:30:00,112.89,113.05,112.78,113.04,22971.0,107.9135,108.0664,107.8083,108.0569,22971.0
2017-04-05 11:40:00,113.04,113.18,113.03,113.13,19527.0,108.0569,108.1907,108.0473,108.1429,19527.0
2017-04-05 11:50:00,113.12,113.14,112.94,112.94,63320.0,108.1333,108.1525,107.9613,107.9613,63320.0
2017-04-05 12:00:00,112.94,113.01,112.93,112.93,29251.0,107.9613,108.0282,107.9517,107.9517,29251.0
2017-04-05 12:10:00,112.92,112.98,112.91,112.98,16510.0,107.9422,107.9995,107.9326,107.9995,16510.0
2017-04-05 12:20:00,112.98,113.09,112.98,113.03,25268.0,107.9995,108.1047,107.9995,108.0473,25268.0
2017-04-05 12:30:00,113.03,113.11,112.98,112.98,9867.0,108.0473,108.1238,107.9995,107.9995,9867.0
2017-04-05 12:40:00,112.99,113.1,112.97,113.09,16987.0,108.0091,108.1142,107.9899,108.1047,16987.0
2017-04-05 12:50:00,113.09,113.15,113.0,113.02,15834.0,108.1047,108.162,108.0186,108.0377,15834.0
2017-04-05 13:00:00,113.02,113.14,113.02,113.05,21551.0,108.0377,108.1525,108.0377,108.0664,21551.0
2017-04-05 13:10:00,113.04,113.12,113.01,113.06,23155.0,108.0569,108.1333,108.0282,108.076,23155.0
2017-04-05 13:20:00,113.06,113.11,113.04,113.09,17169.0,108.076,108.1238,108.0569,108.1047,17169.0
2017-04-05 13:30:00,113.1,113.15,113.09,113.1,17771.0,108.1142,108.162,108.1047,108.1142,17771.0
2017-04-05 13:40:00,113.1,113.1,113.03,113.06,23319.0,108.1142,108.1142,108.0473,108.076,23319.0
2017-04-05 13:50:00,113.06,113.11,113.05,113.09,22018.0,108.076,108.1238,108.0664,108.1047,22018.0
2017-04-05 14:00:00,113.08,113.09,112.84,113.01,45368.0,108.0951,108.1047,107.8657,108.0282,45368.0
2017-04-05 14:10:00,113.0,113.05,112.91,112.99,35389.0,108.0186,108.0664,107.9326,108.0091,35389.0
2017-04-05 14:20:00,112.98,113.1,112.93,113.01,31406.0,107.9995,108.1142,107.9517,108.0282,31406.0
2017-04-05 14:30:00,113.01,113.05,112.92,112.93,56012.0,108.0282,108.0664,107.9422,107.9517,56012.0
2017-04-05 14:40:00,112.9,112.98,112.82,112.87,22890.0,107.923,107.9995,107.8466,107.8944,22890.0
2017-04-05 14:50:00,112.87,112.87,112.61,112.63,24763.0,107.8944,107.8944,107.6458,107.6649,24763.0
2017-04-05 15:00:00,112.64,112.8,112.59,112.69,30046.0,107.6745,107.8274,107.6267,107.7223,30046.0
2017-04-05 15:10:00,112.69,112.72,112.45,112.5,44571.0,107.7223,107.751,107.4929,107.5407,44571.0
2017-04-05 15:20:00,112.5,112.51,112.11,112.31,110705.0,107.5407,107.5502,107.1679,107.359,110705.0
2017-04-05 15:30:00,112.31,112.34,112.02,112.26,91756.0,107.359,107.3877,107.0818,107.3112,91756.0
2017-04-05 15:40:00,112.29,112.4,112.08,112.1,93173.0,107.3399,107.4451,107.1392,107.1583,93173.0
2017-04-05 15:50:00,112.07,112.39,112.03,112.08,141028.0,107.1296,107.4355,107.0914,107.1392,141028.0
2017-04-06 09:30:00,112.34,112.34,111.82,112.12,74423.0,107.3877,107.3877,106.8906,107.1774,74423.0
2017-04-06 09:40:00,112.16,112.21,111.71,111.79,39648.0,107.2157,107.2635,106.7855,106.862,39648.0
2017-04-06 09:50:00,111.79,112.31,111.79,112.24,42372.0,106.862,107.359,106.862,107.2921,42372.0
2017-04-06 10:00:00,112.27,112.31,112.03,112.06,45604.0,107.3208,107.359,107.0914,107.1201,45604.0
2017-04-06 10:10:00,112.08,112.18,111.94,111.95,29821.0,107.1392,107.2348,107.0054,107.0149,29821.0
2017-04-06 10:20:00,111.97,112.15,111.93,112.09,21904.0,107.034,107.2061,106.9958,107.1487,21904.0
2017-04-06 10:30:00,112.09,112.18,112.07,112.11,22479.0,107.1487,107.2348,107.1296,107.1679,22479.0
2017-04-06 10:40:00,112.09,112.09,111.85,112.01,33545.0,107.1487,107.1487,106.9193,107.0723,33545.0
2017-04-06 10:50:00,112.02,112.08,111.97,111.97,18073.0,107.0818,107.1392,107.034,107.034,18073.0
2017-04-06 11:00:00,112.0,112.14,111.98,112.08,24535.0,107.0627,107.1965,107.0436,107.1392,24535.0
2017-04-06 11:10:00,112.09,112.18,112.05,112.16,28288.0,107.1487,107.2348,107.1105,107.2157,28288.0
2017-04-06 11:20:00,112.16,112.25,112.16,112.16,22417.0,107.2157,107.3017,107.2157,107.2157,22417.0
2017-04-06 11:30:00,112.19,112.2,112.11,112.14,15275.0,107.2443,107.2539,107.1679,107.1965,15275.0
2017-04-06 11:40:00,112.14,112.23,112.12,112.22,16295.0,107.1965,107.2826,107.1774,107.273,16295.0
2017-04-06 11:50:00,112.21,112.29,112.15,112.28,16686.0,107.2635,107.3399,107.2061,107.3304,16686.0
2017-04-06 12:00:00,112.27,112.34,112.2,112.2,18850.0,107.3208,107.3877,107.2539,107.2539,18850.0
2017-04-06 12:10:00,112.22,112.26,112.15,112.26,9868.0,107.273,107.3112,107.2061,107.3112,9868.0
2017-04-06 12:20:00,112.28,112.28,112.2,112.26,8110.0,107.3304,107.3304,107.2539,107.3112,8110.0
2017-04-06 12:30:00,112.25,112.28,112.11,112.19,14022.0,107.3017,107.3304,107.1679,107.2443,14022.0
2017-04-06 12:40:00,112.19,112.21,112.11,112.2,12376.0,107.2443,107.2635,107.1679,107.2539,12376.0
2017-04-06 12:50:00,112.2,112.24,112.19,112.21,14484.0,107.2539,107.2921,107.2443,107.2635,14484.0
2017-04-06 13:00:00,112.22,112.3,112.18,112.3,19609.0,107.273,107.3495,107.2348,107.3495,19609.0
2017-04-06 13:10:00,112.31,112.48,112.27,112.46,19538.0,107.359,107.5215,107.3208,107.5024,19538.0
2017-04-06 13:20:00,112.45,112.52,112.41,112.49,18394.0,107.4929,107.5598,107.4546,107.5311,18394.0
2017-04-06 13:30:00,112.51,112.59,112.48,112.56,28847.0,107.5502,107.6267,107.5215,107.598,28847.0
2017-04-06 13:40:00,112.56,112.6,112.52,112.56,17560.0,107.598,107.6363,107.5598,107.598,17560.0
2017-04-06 13:50:00,112.56,112.61,112.45,112.45,12563.0,107.598,107.6458,107.4929,107.4929,12563.0
2017-04-06 14:00:00,112.46,112.52,112.37,112.37,24426.0,107.5024,107.5598,107.4164,107.4164,24426.0
2017-04-06 14:10:00,112.36,112.43,112.33,112.39,17076.0,107.4068,107.4738,107.3782,107.4355,17076.0
2017-04-06 14:20:00,112.37,112.42,112.3,112.38,22550.0,107.4164,107.4642,107.3495,107.426,22550.0
2017-04-06 14:30:00,112.36,112.45,112.33,112.45,19550.0,107.4068,107.4929,107.3782,107.4929,19550.0
2017-04-06 14:40:00,112.46,112.46,112.17,112.22,23228.0,107.5024,107.5024,107.2252,107.273,23228.0
2017-04-06 14:50:00,112.23,112.26,112.14,112.18,26530.0,107.2826,107.3112,107.1965,107.2348,26530.0
2017-04-06 15:00:00,112.2,112.3,112.16,112.27,29420.0,107.2539,107.3495,107.2157,107.3208,29420.0
2017-04-06 15:10:00,112.28,112.33,112.25,112.3,24709.0,107.3304,107.3782,107.3017,107.3495,24709.0
2017-04-06 15:20:00,112.3,112.39,112.22,112.32,50505.0,107.3495,107.4355,107.273,107.3686,50505.0
2017-04-06 15:30:00,112.31,112.44,112.28,112.43,98945.0,107.359,107.4833,107.3304,107.4738,98945.0
2017-04-06 15:40:00,112.42,112.45,112.3,112.34,117956.0,107.4642,107.4929,107.3495,107.3877,117956.0
2017-04-06 15:50:00,112.34,112.44,112.29,112.42,148796.0,107.3877,107.4833,107.3399,107.4642,148796.0
2017-04-07 09:30:00,112.18,112.55,112.02,112.41,66602.0,107.2348,107.5885,107.0818,107.4546,66602.0
2017-04-07 09:40:00,112.43,112.6,112.38,112.4,67909.0,107.4738,107.6363,107.426,107.4451,67909.0
2017-04-07 09:50:00,112.4,112.44,111.95,112.0,44620.0,107.4451,107.4833,107.0149,107.0627,44620.0
2017-04-07 10:00:00,111.95,112.2,111.84,112.17,56833.0,107.0149,107.2539,106.9098,107.2252,56833.0
2017-04-07 10:10:00,112.17,112.23,112.06,112.06,30404.0,107.2252,107.2826,107.1201,107.1201,30404.0
2017-04-07 10:20:00,112.06,112.21,112.02,112.2,55138.0,107.1201,107.2635,107.0818,107.2539,55138.0
2017-04-07 10:30:00,112.18,112.45,112.12,112.44,44367.0,107.2348,107.4929,107.1774,107.4833,44367.0
2017-04-07 10:40:00,112.43,112.47,112.35,112.4,51285.0,107.4738,107.512,107.3973,107.4451,51285.0
2017-04-07 10:50:00,112.4,112.42,112.3,112.39,48756.0,107.4451,107.4642,107.3495,107.4355,48756.0
2017-04-07 11:00:00,112.37,112.45,112.26,112.29,33784.0,107.4164,107.4929,107.3112,107.3399,33784.0
2017-04-07 11:10:00,112.27,112.39,112.25,112.38,32043.0,107.3208,107.4355,107.3017,107.426,32043.0
2017-04-07 11:20:00,112.35,112.53,112.33,112.43,28118.0,107.3973,107.5693,107.3782,107.4738,28118.0
2017-04-07 11:30:00,112.4,112.48,112.33,112.36,36537.0,107.4451,107.5215,107.3782,107.4068,36537.0
2017-04-07 11:40:00,112.37,112.52,112.3,112.49,50241.0,107.4164,107.5598,107.3495,107.5311,50241.0
2017-04-07 11:50:00,112.5,112.52,112.43,112.46,20732.0,107.5407,107.5598,107.4738,107.5024,20732.0
2017-04-07 12:00:00,112.46,112.54,112.46,112.52,22669.0,107.5024,107.5789,107.5024,107.5598,22669.0
2017-04-07 12:10:00,112.52,112.54,112.45,112.51,16909.0,107.5598,107.5789,107.4929,107.5502,16909.0
2017-04-07 12:20:00,112.52,112.55,112.46,112.47,16931.0,107.5598,107.5885,107.5024,107.512,16931.0
2017-04-07 12:30:00,112.47,112.5,112.39,112.42,16786.0,107.512,107.5407,107.4355,107.4642,16786.0
2017-04-07 12:40:00,112.41,112.46,112.37,112.4,22988.0,107.4546,107.5024,107.4164,107.4451,22988.0
2017-04-07 12:50:00,112.4,112.46,112.39,112.44,15119.0,107.4451,107.5024,107.4355,107.4833,15119.0
2017-04-07 13:00:00,112.45,112.45,112.32,112.38,20150.0,107.4929,107.4929,107.3686,107.426,20150.0
2017-04-07 13:10:00,112.39,112.45,112.38,112.42,22449.0,107.4355,107.4929,107.426,107.4642,22449.0
2017-04-07 13:20:00,112.42,112.67,112.41,112.64,41204.0,107.4642,107.7032,107.4546,107.6745,41204.0
2017-04-07 13:30:00,112.63,112.74,112.56,112.57,25525.0,107.6649,107.7701,107.598,107.6076,25525.0
2017-04-07 13:40:00,112.57,112.61,112.55,112.56,17561.0,107.6076,107.6458,107.5885,107.598,17561.0
2017-04-07 13:50:00,112.56,112.69,112.56,112.68,36474.0,107.598,107.7223,107.598,107.7127,36474.0
2017-04-07 14:00:00,112.68,112.74,112.66,112.69,23291.0,107.7127,107.7701,107.6936,107.7223,23291.0
2017-04-07 14:10:00,112.7,112.73,112.67,112.71,24222.0,107.7319,107.7605,107.7032,107.7414,24222.0
2017-04-07 14:20:00,112.69,112.75,112.65,112.65,19661.0,107.7223,107.7796,107.6841,107.6841,19661.0
2017-04-07 14:30:00,112.66,112.67,112.58,112.63,23243.0,107.6936,107.7032,107.6171,107.6649,23243.0
2017-04-07 14:40:00,112.62,112.72,112.54,112.65,25598.0,107.6554,107.751,107.5789,107.6841,25598.0
2017-04-07 14:50:00,112.66,112.71,112.59,112.6,28388.0,107.6936,107.7414,107.6267,107.6363,28388.0
2017-04-07 15:00:00,112.6,112.65,112.57,112.57,32294.0,107.6363,107.6841,107.6076,107.6076,32294.0
2017-04-07 15:10:00,112.58,112.73,112.57,112.7,36575.0,107.6171,107.7605,107.6076,107.7319,36575.0
2017-04-07 15:20:00,112.69,112.7,112.53,112.56,42500.0,107.7223,107.7319,107.5693,107.598,42500.0
2017-04-07 15:30:00,112.55,112.56,112.4,112.45,65027.0,107.5885,107.598,107.4451,107.4929,65027.0
2017-04-07 15:40:00,112.44,112.47,112.29,112.3,91512.0,107.4833,107.512,107.3399,107.3495,91512.0
2017-04-07 15:50:00,112.29,112.38,112.2,112.25,174817.0,107.3399,107.426,107.2539,107.3017,174817.0
2017-04-10 09:30:00,112.29,112.58,112.29,112.46,43119.0,107.3399,107.6171,107.3399,107.5024,43119.0
2017-04-10 09:40:00,112.51,112.63,112.36,112.62,35453.0,107.5502,107.6649,107.4068,107.6554,35453.0
2017-04-10 09:50:00,112.64,112.7,112.38,112.66,37830.0,107.6745,107.7319,107.426,107.6936,37830.0
2017-04-10 10:00:00,112.65,112.74,112.59,112.7,18654.0,107.6841,107.7701,107.6267,107.7319,18654.0
2017-04-10 10:10:00,112.7,112.84,112.7,112.83,52364.0,107.7319,107.8657,107.7319,107.8561,52364.0
2017-04-10 10:20:00,112.81,112.95,112.79,112.95,32762.0,107.837,107.9708,107.8179,107.9708,32762.0
2017-04-10 10:30:00,112.93,113.07,112.91,112.98,29686.0,107.9517,108.0855,107.9326,107.9995,29686.0
2017-04-10 10:40:00,112.95,113.04,112.92,112.98,22578.0,107.9708,108.0569,107.9422,107.9995,22578.0
2017-04-10 10:50:00,113.0,113.04,112.92,112.94,30759.0,108.0186,108.0569,107.9422,107.9613,30759.0
2017-04-10 11:00:00,112.95,113.0,112.89,112.96,24829.0,107.9708,108.0186,107.9135,107.9804,24829.0
2017-04-10 11:10:00,112.96,113.07,112.96,113.0,19467.0,107.9804,108.0855,107.9804,108.0186,19467.0
2017-04-10 11:20:00,112.99,113.05,112.97,112.98,22178.0,108.0091,108.0664,107.9899,107.9995,22178.0
2017-04-10 11:30:00,112.98,112.99,112.68,112.7,35975.0,107.9995,108.0091,107.7127,107.7319,35975.0
2017-04-10 11:40:00,112.72,112.74,112.59,112.7,30720.0,107.751,107.7701,107.6267,107.7319,30720.0
2017-04-10 11:50:00,112.71,112.74,112.65,112.69,27453.0,107.7414,107.7701,107.6841,107.7223,27453.0
2017-04-10 12:00:00,112.67,112.7,112.62,112.62,16728.0,107.7032,107.7319,107.6554,107.6554,16728.0
2017-04-10 12:10:00,112.66,112.66,112.41,112.44,22008.0,107.6936,107.6936,107.4546,107.4833,22008.0
2017-04-10 12:20:00,112.45,112.51,112.4,112.48,12771.0,107.4929,107.5502,107.4451,107.5215,12771.0
2017-04-10 12:30:00,112.47,112.55,112.45,112.49,15176.0,107.512,107.5885,107.4929,107.5311,15176.0
2017-04-10 12:40:00,112.5,112.58,112.46,112.58,22161.0,107.5407,107.6171,107.5024,107.6171,22161.0
2017-04-10 12:50:00,112.6,112.69,112.58,112.64,15877.0,107.6363,107.7223,107.6171,107.6745,15877.0
2017-04-10 13:00:00,112.64,112.71,112.6,112.66,12820.0,107.6745,107.7414,107.6363,107.6936,12820.0
2017-04-10 13:10:00,112.68,112.69,112.58,112.6,13558.0,107.7127,107.7223,107.6171,107.6363,13558.0
2017-04-10 13:20:00,112.6,112.66,112.57,112.57,14261.0,107.6363,107.6936,107.6076,107.6076,14261.0
2017-04-10 13:30:00,112.57,112.7,112.57,112.64,20169.0,107.6076,107.7319,107.6076,107.6745,20169.0
2017-04-10 13:40:00,112.63,112.66,112.55,112.57,12206.0,107.6649,107.6936,107.5885,107.6076,12206.0
2017-04-10 13:50:00,112.58,112.61,112.54,112.57,47372.0,107.6171,107.6458,107.5789,107.6076,47372.0
2017-04-10 14:00:00,112.58,112.58,112.36,112.42,24945.0,107.6171,107.6171,107.4068,107.4642,24945.0
2017-04-10 14:10:00,112.44,112.52,112.44,112.48,19644.0,107.4833,107.5598,107.4833,107.5215,19644.0
2017-04-10 14:20:00,112.48,112.5,112.36,112.4,18331.0,107.5215,107.5407,107.4068,107.4451,18331.0
2017-04-10 14:30:00,112.4,112.43,112.35,112.37,21145.0,107.4451,107.4738,107.3973,107.4164,21145.0
2017-04-10 14:40:00,112.36,112.54,112.33,112.5,31143.0,107.4068,107.5789,107.3782,107.5407,31143.0
2017-04-10 14:50:00,112.5,112.54,112.46,112.49,24476.0,107.5407,107.5789,107.5024,107.5311,24476.0
2017-04-10 15:00:00,112.49,112.62,112.48,112.48,36433.0,107.5311,107.6554,107.5215,107.5215,36433.0
2017-04-10 15:10:00,112.48,112.56,112.46,112.53,24606.0,107.5215,107.598,107.5024,107.5693,24606.0
2017-04-10 15:20:00,112.52,112.52,112.35,112.43,31894.0,107.5598,107.5598,107.3973,107.4738,31894.0
2017-04-10 15:30:00,112.44,112.47,112.37,112.46,55096.0,107.4833,107.512,107.4164,107.5024,55096.0
2017-04-10 15:40:00,112.45,112.45,112.3,112.3,57300.0,107.4929,107.4929,107.3495,107.3495,57300.0
2017-04-10 15:50:00,112.3,112.41,112.29,112.32,154397.0,107.3495,107.4546,107.3399,107.3686,154397.0
2017-04-11 09:30:00,111.9,112.57,111.85,112.16,70408.0,106.9671,107.6076,106.9193,107.2157,70408.0
2017-04-11 09:40:00,112.15,112.31,111.92,111.99,50741.0,107.2061,107.359,106.9862,107.0531,50741.0
2017-04-11 09:50:00,111.94,111.98,111.81,111.92,41942.0,107.0054,107.0436,106.8811,106.9862,41942.0
2017-04-11 10:00:00,111.92,112.13,111.9,112.02,52605.0,106.9862,107.187,106.9671,107.0818,52605.0
2017-04-11 10:10:00,112.06,112.27,111.91,112.08,57179.0,107.1201,107.3208,106.9767,107.1392,57179.0
2017-04-11 10:20:00,112.02,112.04,111.89,111.99,29384.0,107.0818,107.1009,106.9576,107.0531,29384.0
2017-04-11 10:30:00,111.98,111.98,111.61,111.78,41272.0,107.0436,107.0436,106.6899,106.8524,41272.0
2017-04-11 10:40:00,111.74,111.8,111.55,111.76,36722.0,106.8142,106.8715,106.6325,106.8333,36722.0
2017-04-11 10:50:00,111.7,111.75,111.57,111.72,39500.0,106.7759,106.8237,106.6517,106.7951,39500.0
2017-04-11 11:00:00,111.71,111.87,111.67,111.78,28330.0,106.7855,106.9384,106.7473,106.8524,28330.0
2017-04-11 11:10:00,111.78,111.79,111.53,111.6,34493.0,106.8524,106.862,106.6134,106.6803,34493.0
2017-04-11 11:20:00,111.6,111.69,111.51,111.53,19165.0,106.6803,106.7664,106.5943,106.6134,19165.0
2017-04-11 11:30:00,111.55,111.73,111.51,111.66,15710.0,106.6325,106.8046,106.5943,106.7377,15710.0
2017-04-11 11:40:00,111.67,111.68,111.47,111.51,24231.0,106.7473,106.7568,106.5561,106.5943,24231.0
2017-04-11 11:50:00,111.51,111.61,111.47,111.59,39975.0,106.5943,106.6899,106.5561,106.6708,39975.0
2017-04-11 12:00:00,111.58,111.62,111.47,111.57,26925.0,106.6612,106.6995,106.5561,106.6517,26925.0
2017-04-11 12:10:00,111.58,111.82,111.58,111.82,12374.0,106.6612,106.8906,106.6612,106.8906,12374.0
2017-04-11 12:20:00,111.81,111.96,111.81,111.9,16021.0,106.8811,107.0245,106.8811,106.9671,16021.0
2017-04-11 12:30:00,111.9,111.98,111.88,111.92,14041.0,106.9671,107.0436,106.948,106.9862,14041.0
2017-04-11 12:40:00,111.89,111.91,111.85,111.87,13670.0,106.9576,106.9767,106.9193,106.9384,13670.0
2017-04-11 12:50:00,111.91,111.98,111.91,111.93,15168.0,106.9767,107.0436,106.9767,106.9958,15168.0
2017-04-11 13:00:00,111.92,112.11,111.92,112.06,26170.0,106.9862,107.1679,106.9862,107.1201,26170.0
2017-04-11 13:10:00,112.08,112.09,111.96,112.01,14747.0,107.1392,107.1487,107.0245,107.0723,14747.0
2017-04-11 13:20:00,112.03,112.1,111.99,112.08,17076.0,107.0914,107.1583,107.0531,107.1392,17076.0
2017-04-11 13:30:00,112.08,112.15,112.03,112.13,14270.0,107.1392,107.2061,107.0914,107.187,14270.0
2017-04-11 13:40:00,112.14,112.15,111.94,111.96,23573.0,107.1965,107.2061,107.0054,107.0245,23573.0
2017-04-11 13:50:00,111.96,112.01,111.93,111.97,45228.0,107.0245,107.0723,106.9958,107.034,45228.0
2017-04-11 14:00:00,111.96,112.02,111.93,111.96,71325.0,107.0245,107.0818,106.9958,107.0245,71325.0
2017-04-11 14:10:00,111.96,112.01,111.76,111.8,52115.0,107.0245,107.0723,106.8333,106.8715,52115.0
2017-04-11 14:20:00,111.8,111.85,111.76,111.84,20880.0,106.8715,106.9193,106.8333,106.9098,20880.0
2017-04-11 14:30:00,111.83,111.85,111.77,111.85,25411.0,106.9002,106.9193,106.8428,106.9193,25411.0
2017-04-11 14:40:00,111.86,111.9,111.79,111.9,29122.0,106.9289,106.9671,106.862,106.9671,29122.0
2017-04-11 14:50:00,111.89,112.04,111.87,111.89,66476.0,106.9576,107.1009,106.9384,106.9576,66476.0
2017-04-11 15:00:00,111.88,111.89,111.69,111.72,51902.0,106.948,106.9576,106.7664,106.7951,51902.0
2017-04-11 15:10:00,111.72,111.78,111.58,111.69,63982.0,106.7951,106.8524,106.6612,106.7664,63982.0
2017-04-11 15:20:00,111.69,111.81,111.66,111.8,76132.0,106.7664,106.8811,106.7377,106.8715,76132.0
2017-04-11 15:30:00,111.81,111.96,111.77,111.94,58850.0,106.8811,107.0245,106.8428,107.0054,58850.0
2017-04-11 15:40:00,111.95,111.95,111.83,111.92,68776.0,107.0149,107.0149,106.9002,106.9862,68776.0
2017-04-11 15:50:00,111.91,112.11,111.89,112.1,142384.0,106.9767,107.1679,106.9576,107.1583,142384.0
2017-04-12 09:30:00,111.65,112.11,111.59,111.68,98538.0,106.7281,107.1679,106.6708,106.7568,98538.0
2017-04-12 09:40:00,111.71,112.09,111.6,112.04,54954.0,106.7855,107.1487,106.6803,107.1009,54954.0
2017-04-12 09:50:00,112.05,112.25,111.96,112.17,50961.0,107.1105,107.3017,107.0245,107.2252,50961.0
2017-04-12 10:00:00,112.17,112.3,112.08,112.21,48080.0,107.2252,107.3495,107.1392,107.2635,48080.0
2017-04-12 10:10:00,112.23,112.28,112.01,112.23,68395.0,107.2826,107.3304,107.0723,107.2826,68395.0
2017-04-12 10:20:00,112.22,112.23,111.94,111.99,117483.0,107.273,107.2826,107.0054,107.0531,117483.0
2017-04-12 10:30:00,112.02,112.07,111.75,111.77,49473.0,107.0818,107.1296,106.8237,106.8428,49473.0
2017-04-12 10:40:00,111.77,111.8,111.63,111.7,56213.0,106.8428,106.8715,106.709,106.7759,56213.0
2017-04-12 10:50:00,111.7,111.76,111.65,111.69,56670.0,106.7759,106.8333,106.7281,106.7664,56670.0
2017-04-12 11:00:00,111.71,111.86,111.66,111.85,48492.0,106.7855,106.9289,106.7377,106.9193,48492.0
2017-04-12 11:10:00,111.85,111.96,111.84,111.93,29822.0,106.9193,107.0245,106.9098,106.9958,29822.0
2017-04-12 11:20:00,111.94,111.96,111.8,111.83,31332.0,107.0054,107.0245,106.8715,106.9002,31332.0
2017-04-12 11:30:00,111.82,111.87,111.62,111.63,24062.0,106.8906,106.9384,106.6995,106.709,24062.0
2017-04-12 11:40:00,111.64,111.74,111.62,111.66,29902.0,106.7186,106.8142,106.6995,106.7377,29902.0
2017-04-12 11:50:00,111.66,111.69,111.51,111.69,45953.0,106.7377,106.7664,106.5943,106.7664,45953.0
2017-04-12 12:00:00,111.69,111.75,111.65,111.69,28182.0,106.7664,106.8237,106.7281,106.7664,28182.0
2017-04-12 12:10:00,111.69,111.77,111.69,111.75,44622.0,106.7664,106.8428,106.7664,106.8237,44622.0
2017-04-12 12:20:00,111.74,111.78,111.66,111.69,21703.0,106.8142,106.8524,106.7377,106.7664,21703.0
2017-04-12 12:30:00,111.68,111.75,111.66,111.67,21924.0,106.7568,106.8237,106.7377,106.7473,21924.0
2017-04-12 12:40:00,111.67,111.75,111.67,111.72,29592.0,106.7473,106.8237,106.7473,106.7951,29592.0
2017-04-12 12:50:00,111.72,111.73,111.57,111.65,28628.0,106.7951,106.8046,106.6517,106.7281,28628.0
2017-04-12 13:00:00,111.65,111.77,111.63,111.75,19005.0,106.7281,106.8428,106.709,106.8237,19005.0
2017-04-12 13:10:00,111.73,111.76,111.66,111.7,27358.0,106.8046,106.8333,106.7377,106.7759,27358.0
2017-04-12 13:20:00,111.68,111.7,111.61,111.64,25711.0,106.7568,106.7759,106.6899,106.7186,25711.0
2017-04-12 13:30:00,111.64,111.74,111.59,111.73,21758.0,106.7186,106.8142,106.6708,106.8046,21758.0
2017-04-12 13:40:00,111.73,111.83,111.72,111.81,24709.0,106.8046,106.9002,106.7951,106.8811,24709.0
2017-04-12 13:50:00,111.79,111.9,111.73,111.9,30260.0,106.862,106.9671,106.8046,106.9671,30260.0
2017-04-12 14:00:00,111.9,111.92,111.78,111.81,21639.0,106.9671,106.9862,106.8524,106.8811,21639.0
2017-04-12 14:10:00,111.8,111.82,111.71,111.73,33192.0,106.8715,106.8906,106.7855,106.8046,33192.0
2017-04-12 14:20:00,111.72,111.75,111.63,111.67,32454.0,106.7951,106.8237,106.709,106.7473,32454.0
2017-04-12 14:30:00,111.67,111.73,111.57,111.58,97470.0,106.7473,106.8046,106.6517,106.6612,97470.0
2017-04-12 14:40:00,111.55,111.57,111.48,111.5,59101.0,106.6325,106.6517,106.5656,106.5847,59101.0
2017-04-12 14:50:00,111.51,111.6,111.47,111.57,39110.0,106.5943,106.6803,106.5561,106.6517,39110.0
2017-04-12 15:00:00,111.58,111.62,111.53,111.58,60165.0,106.6612,106.6995,106.6134,106.6612,60165.0
2017-04-12 15:10:00,111.59,111.65,111.44,111.47,60850.0,106.6708,106.7281,106.5274,106.5561,60850.0
2017-04-12 15:20:00,111.47,111.7,111.46,111.5,109885.0,106.5561,106.7759,106.5465,106.5847,109885.0
2017-04-12 15:30:00,111.5,111.68,111.49,111.58,89570.0,106.5847,106.7568,106.5752,106.6612,89570.0
2017-04-12 15:40:00,111.57,111.64,111.35,111.37,93190.0,106.6517,106.7186,106.4414,106.4605,93190.0
2017-04-12 15:50:00,111.37,111.55,111.37,111.48,235166.0,106.4605,106.6325,106.4605,106.5656,235166.0
2017-04-13 09:30:00,111.23,111.65,111.06,111.63,153770.0,106.3267,106.7281,106.1641,106.709,153770.0
2017-04-13 09:40:00,111.61,111.78,111.52,111.77,47836.0,106.6899,106.8524,106.6039,106.8428,47836.0
2017-04-13 09:50:00,111.74,111.96,111.72,111.81,50304.0,106.8142,107.0245,106.7951,106.8811,50304.0
2017-04-13 10:00:00,111.81,111.91,111.76,111.91,147106.0,106.8811,106.9767,106.8333,106.9767,147106.0
2017-04-13 10:10:00,111.88,112.08,111.86,112.08,38299.0,106.948,107.1392,106.9289,107.1392,38299.0
2017-04-13 10:20:00,112.05,112.13,111.92,111.95,29435.0,107.1105,107.187,106.9862,107.0149,29435.0
2017-04-13 10:30:00,111.93,112.0,111.9,111.95,28070.0,106.9958,107.0627,106.9671,107.0149,28070.0
2017-04-13 10:40:00,111.96,111.98,111.86,111.94,36087.0,107.0245,107.0436,106.9289,107.0054,36087.0
2017-04-13 10:50:00,111.93,111.99,111.9,111.93,48300.0,106.9958,107.0531,106.9671,106.9958,48300.0
2017-04-13 11:00:00,111.93,112.05,111.93,112.01,70608.0,106.9958,107.1105,106.9958,107.0723,70608.0
2017-04-13 11:10:00,112.0,112.04,111.97,112.0,39015.0,107.0627,107.1009,107.034,107.0627,39015.0
2017-04-13 11:20:00,111.99,112.07,111.97,112.03,45079.0,107.0531,107.1296,107.034,107.0914,45079.0
2017-04-13 11:30:00,112.06,112.16,112.04,112.15,29020.0,107.1201,107.2157,107.1009,107.2061,29020.0
2017-04-13 11:40:00,112.15,112.16,112.06,112.07,25320.0,107.2061,107.2157,107.1201,107.1296,25320.0
2017-04-13 11:50:00,112.08,112.19,112.04,112.18,24469.0,107.1392,107.2443,107.1009,107.2348,24469.0
2017-04-13 12:00:00,112.17,112.17,111.95,112.0,24819.0,107.2252,107.2252,107.0149,107.0627,24819.0
2017-04-13 12:10:00,112.0,112.07,111.93,111.98,17788.0,107.0627,107.1296,106.9958,107.0436,17788.0
2017-04-13 12:20:00,111.98,111.99,111.91,111.96,20248.0,107.0436,107.0531,106.9767,107.0245,20248.0
2017-04-13 12:30:00,111.97,111.99,111.87,111.91,14179.0,107.034,107.0531,106.9384,106.9767,14179.0
2017-04-13 12:40:00,111.92,111.92,111.63,111.63,32264.0,106.9862,106.9862,106.709,106.709,32264.0
2017-04-13 12:50:00,111.64,111.71,111.38,111.42,102328.0,106.7186,106.7855,106.47,106.5083,102328.0
2017-04-13 13:00:00,111.42,111.46,111.19,111.26,51659.0,106.5083,106.5465,106.2884,106.3553,51659.0
2017-04-13 13:10:00,111.25,111.34,111.21,111.31,54748.0,106.3458,106.4318,106.3075,106.4031,54748.0
2017-04-13 13:20:00,111.3,111.47,111.28,111.47,20290.0,106.3936,106.5561,106.3744,106.5561,20290.0
2017-04-13 13:30:00,111.45,111.47,111.33,111.4,38541.0,106.537,106.5561,106.4222,106.4892,38541.0
2017-04-13 13:40:00,111.4,111.4,111.04,111.06,44760.0,106.4892,106.4892,106.145,106.1641,44760.0
2017-04-13 13:50:00,111.06,111.14,111.04,111.05,39413.0,106.1641,106.2406,106.145,106.1546,39413.0
2017-04-13 14:00:00,111.06,111.28,111.01,111.28,54071.0,106.1641,106.3744,106.1164,106.3744,54071.0
2017-04-13 14:10:00,111.27,111.31,111.21,111.25,24484.0,106.3649,106.4031,106.3075,106.3458,24484.0
2017-04-13 14:20:00,111.25,111.36,111.23,111.29,26141.0,106.3458,106.4509,106.3267,106.384,26141.0
2017-04-13 14:30:00,111.28,111.37,111.24,111.25,25376.0,106.3744,106.4605,106.3362,106.3458,25376.0
2017-04-13 14:40:00,111.27,111.38,111.25,111.32,26870.0,106.3649,106.47,106.3458,106.4127,26870.0
2017-04-13 14:50:00,111.31,111.39,111.28,111.39,26803.0,106.4031,106.4796,106.3744,106.4796,26803.0
2017-04-13 15:00:00,111.39,111.42,111.28,111.29,58146.0,106.4796,106.5083,106.3744,106.384,58146.0
2017-04-13 15:10:00,111.29,111.4,111.24,111.4,57649.0,106.384,106.4892,106.3362,106.4892,57649.0
2017-04-13 15:20:00,111.4,111.49,111.39,111.45,55144.0,106.4892,106.5752,106.4796,106.537,55144.0
2017-04-13 15:30:00,111.44,111.49,111.3,111.31,86469.0,106.5274,106.5752,106.3936,106.4031,86469.0
2017-04-13 15:40:00,111.3,111.57,111.2,111.57,155430.0,106.3936,106.6517,106.298,106.6517,155430.0
2017-04-13 15:50:00,111.55,111.55,111.22,111.25,239267.0,106.6325,106.6325,106.3171,106.3458,239267.0
2017-04-17 09:30:00,111.77,112.22,111.6,111.98,86930.0,106.8428,107.273,106.6803,107.0436,86930.0
2017-04-17 09:40:00,111.99,112.06,111.73,111.78,26101.0,107.0531,107.1201,106.8046,106.8524,26101.0
2017-04-17 09:50:00,111.78,111.84,111.65,111.67,32649.0,106.8524,106.9098,106.7281,106.7473,32649.0
2017-04-17 10:00:00,111.7,111.77,111.53,111.75,40112.0,106.7759,106.8428,106.6134,106.8237,40112.0
2017-04-17 10:10:00,111.74,111.94,111.65,111.84,35304.0,106.8142,107.0054,106.7281,106.9098,35304.0
2017-04-17 10:20:00,111.86,111.91,111.68,111.68,18159.0,106.9289,106.9767,106.7568,106.7568,18159.0
2017-04-17 10:30:00,111.7,111.76,111.63,111.67,24790.0,106.7759,106.8333,106.709,106.7473,24790.0
2017-04-17 10:40:00,111.67,111.82,111.65,111.81,35435.0,106.7473,106.8906,106.7281,106.8811,35435.0
2017-04-17 10:50:00,111.82,111.94,111.82,111.93,20767.0,106.8906,107.0054,106.8906,106.9958,20767.0
2017-04-17 11:00:00,111.93,112.12,111.91,112.12,24996.0,106.9958,107.1774,106.9767,107.1774,24996.0
2017-04-17 11:10:00,112.1,112.12,112.04,112.1,20020.0,107.1583,107.1774,107.1009,107.1583,20020.0
2017-04-17 11:20:00,112.11,112.13,112.05,112.13,19077.0,107.1679,107.187,107.1105,107.187,19077.0
2017-04-17 11:30:00,112.13,112.19,112.11,112.18,17438.0,107.187,107.2443,107.1679,107.2348,17438.0
2017-04-17 11:40:00,112.18,112.24,112.16,112.18,20732.0,107.2348,107.2921,107.2157,107.2348,20732.0
2017-04-17 11:50:00,112.16,112.18,112.04,112.04,10282.0,107.2157,107.2348,107.1009,107.1009,10282.0
2017-04-17 12:00:00,112.03,112.15,112.03,112.08,17045.0,107.0914,107.2061,107.0914,107.1392,17045.0
2017-04-17 12:10:00,112.08,112.16,112.08,112.14,21018.0,107.1392,107.2157,107.1392,107.1965,21018.0
2017-04-17 12:20:00,112.14,112.21,112.11,112.14,13481.0,107.1965,107.2635,107.1679,107.1965,13481.0
2017-04-17 12:30:00,112.16,112.18,112.07,112.08,19047.0,107.2157,107.2348,107.1296,107.1392,19047.0
2017-04-17 12:40:00,112.1,112.16,112.1,112.14,19145.0,107.1583,107.2157,107.1583,107.1965,19145.0
2017-04-17 12:50:00,112.14,112.16,112.08,112.14,15377.0,107.1965,107.2157,107.1392,107.1965,15377.0
2017-04-17 13:00:00,112.15,112.28,112.14,112.27,16569.0,107.2061,107.3304,107.1965,107.3208,16569.0
2017-04-17 13:10:00,112.28,112.3,112.19,112.25,29448.0,107.3304,107.3495,107.2443,107.3017,29448.0
2017-04-17 13:20:00,112.24,112.36,112.23,112.32,14474.0,107.2921,107.4068,107.2826,107.3686,14474.0
2017-04-17 13:30:00,112.32,112.35,112.23,112.24,20818.0,107.3686,107.3973,107.2826,107.2921,20818.0
2017-04-17 13:40:00,112.23,112.26,112.13,112.25,22450.0,107.2826,107.3112,107.187,107.3017,22450.0
2017-04-17 13:50:00,112.25,112.28,112.21,112.26,17024.0,107.3017,107.3304,107.2635,107.3112,17024.0
2017-04-17 14:00:00,112.27,112.29,112.2,112.23,27000.0,107.3208,107.3399,107.2539,107.2826,27000.0
2017-04-17 14:10:00,112.22,112.36,112.22,112.28,25154.0,107.273,107.4068,107.273,107.3304,25154.0
2017-04-17 14:20:00,112.28,112.37,112.27,112.34,22211.0,107.3304,107.4164,107.3208,107.3877,22211.0
2017-04-17 14:30:00,112.34,112.42,112.34,112.42,22943.0,107.3877,107.4642,107.3877,107.4642,22943.0
2017-04-17 14:40:00,112.42,112.52,112.4,112.5,23043.0,107.4642,107.5598,107.4451,107.5407,23043.0
2017-04-17 14:50:00,112.5,112.52,112.38,112.43,21689.0,107.5407,107.5598,107.426,107.4738,21689.0
2017-04-17 15:00:00,112.45,112.48,112.4,112.48,25452.0,107.4929,107.5215,107.4451,107.5215,25452.0
2017-04-17 15:10:00,112.48,112.67,112.45,112.65,41655.0,107.5215,107.7032,107.4929,107.6841,41655.0
2017-04-17 15:20:00,112.65,112.73,112.59,112.68,41085.0,107.6841,107.7605,107.6267,107.7127,41085.0
2017-04-17 15:30:00,112.67,112.67,112.55,112.64,67351.0,107.7032,107.7032,107.5885,107.6745,67351.0
2017-04-17 15:40:00,112.65,112.74,112.57,112.71,102111.0,107.6841,107.7701,107.6076,107.7414,102111.0
2017-04-17 15:50:00,112.72,112.73,112.59,112.65,145320.0,107.751,107.7605,107.6267,107.6841,145320.0
2017-04-18 09:30:00,112.49,112.88,112.21,112.82,73777.0,107.5311,107.9039,107.2635,107.8466,73777.0
2017-04-18 09:40:00,112.82,113.17,112.76,113.13,48572.0,107.8466,108.1811,107.7892,108.1429,48572.0
2017-04-18 09:50:00,113.09,113.17,112.94,113.11,36776.0,108.1047,108.1811,107.9613,108.1238,36776.0
2017-04-18 10:00:00,113.14,113.16,112.88,112.91,38245.0,108.1525,108.1716,107.9039,107.9326,38245.0
2017-04-18 10:10:00,112.91,113.08,112.85,112.88,33271.0,107.9326,108.0951,107.8752,107.9039,33271.0
2017-04-18 10:20:00,112.86,112.87,112.66,112.66,36819.0,107.8848,107.8944,107.6936,107.6936,36819.0
2017-04-18 10:30:00,112.66,112.76,112.56,112.73,46671.0,107.6936,107.7892,107.598,107.7605,46671.0
2017-04-18 10:40:00,112.74,112.75,112.57,112.6,32752.0,107.7701,107.7796,107.6076,107.6363,32752.0
2017-04-18 10:50:00,112.59,112.59,112.42,112.52,33420.0,107.6267,107.6267,107.4642,107.5598,33420.0
2017-04-18 11:00:00,112.55,112.64,112.46,112.59,38253.0,107.5885,107.6745,107.5024,107.6267,38253.0
2017-04-18 11:10:00,112.63,112.66,112.51,112.52,69532.0,107.6649,107.6936,107.5502,107.5598,69532.0
2017-04-18 11:20:00,112.53,112.59,112.46,112.59,44604.0,107.5693,107.6267,107.5024,107.6267,44604.0
2017-04-18 11:30:00,112.56,112.6,112.39,112.53,40656.0,107.598,107.6363,107.4355,107.5693,40656.0
2017-04-18 11:40:00,112.53,112.64,112.46,112.64,29399.0,107.5693,107.6745,107.5024,107.6745,29399.0
2017-04-18 11:50:00,112.64,112.65,112.5,112.53,35906.0,107.6745,107.6841,107.5407,107.5693,35906.0
2017-04-18 12:00:00,112.52,112.6,112.45,112.49,24532.0,107.5598,107.6363,107.4929,107.5311,24532.0
2017-04-18 12:10:00,112.5,112.57,112.43,112.51,27419.0,107.5407,107.6076,107.4738,107.5502,27419.0
2017-04-18 12:20:00,112.52,112.57,112.39,112.47,57327.0,107.5598,107.6076,107.4355,107.512,57327.0
2017-04-18 12:30:00,112.47,112.47,112.32,112.32,41643.0,107.512,107.512,107.3686,107.3686,41643.0
2017-04-18 12:40:00,112.32,112.48,112.28,112.38,25131.0,107.3686,107.5215,107.3304,107.426,25131.0
2017-04-18 12:50:00,112.39,112.47,112.32,112.35,39025.0,107.4355,107.512,107.3686,107.3973,39025.0
2017-04-18 13:00:00,112.36,112.36,112.23,112.27,42810.0,107.4068,107.4068,107.2826,107.3208,42810.0
2017-04-18 13:10:00,112.29,112.29,112.19,112.22,89509.0,107.3399,107.3399,107.2443,107.273,89509.0
2017-04-18 13:20:00,112.23,112.25,112.18,112.2,20281.0,107.2826,107.3017,107.2348,107.2539,20281.0
2017-04-18 13:30:00,112.21,112.22,112.12,112.15,83445.0,107.2635,107.273,107.1774,107.2061,83445.0
2017-04-18 13:40:00,112.15,112.29,112.1,112.29,32675.0,107.2061,107.3399,107.1583,107.3399,32675.0
2017-04-18 13:50:00,112.29,112.4,112.26,112.4,19344.0,107.3399,107.4451,107.3112,107.4451,19344.0
2017-04-18 14:00:00,112.41,112.5,112.37,112.42,22228.0,107.4546,107.5407,107.4164,107.4642,22228.0
2017-04-18 14:10:00,112.43,112.47,112.39,112.43,25676.0,107.4738,107.512,107.4355,107.4738,25676.0
2017-04-18 14:20:00,112.44,112.55,112.37,112.55,26298.0,107.4833,107.5885,107.4164,107.5885,26298.0
2017-04-18 14:30:00,112.55,112.6,112.48,112.48,36571.0,107.5885,107.6363,107.5215,107.5215,36571.0
2017-04-18 14:40:00,112.49,112.52,112.29,112.31,28327.0,107.5311,107.5598,107.3399,107.359,28327.0
2017-04-18 14:50:00,112.31,112.44,112.3,112.43,30962.0,107.359,107.4833,107.3495,107.4738,30962.0
2017-04-18 15:00:00,112.43,112.47,112.33,112.42,32503.0,107.4738,107.512,107.3782,107.4642,32503.0
2017-04-18 15:10:00,112.44,112.5,112.34,112.49,42746.0,107.4833,107.5407,107.3877,107.5311,42746.0
2017-04-18 15:20:00,112.49,112.58,112.47,112.54,31328.0,107.5311,107.6171,107.512,107.5789,31328.0
2017-04-18 15:30:00,112.55,112.62,112.47,112.58,46034.0,107.5885,107.6554,107.512,107.6171,46034.0
2017-04-18 15:40:00,112.59,112.69,112.59,112.65,70325.0,107.6267,107.7223,107.6267,107.6841,70325.0
2017-04-18 15:50:00,112.65,112.66,112.48,112.51,149457.0,107.6841,107.6936,107.5215,107.5502,149457.0
2017-04-19 09:30:00,112.49,113.05,112.49,112.92,136990.0,107.5311,108.0664,107.5311,107.9422,136990.0
2017-04-19 09:40:00,112.87,113.04,112.75,112.87,64152.0,107.8944,108.0569,107.7796,107.8944,64152.0
2017-04-19 09:50:00,112.86,113.16,112.85,113.1,46530.0,107.8848,108.1716,107.8752,108.1142,46530.0
2017-04-19 10:00:00,113.11,113.12,112.95,113.04,30577.0,108.1238,108.1333,107.9708,108.0569,30577.0
2017-04-19 10:10:00,113.04,113.1,112.97,113.01,29261.0,108.0569,108.1142,107.9899,108.0282,29261.0
2017-04-19 10:20:00,113.0,113.09,112.98,113.08,30328.0,108.0186,108.1047,107.9995,108.0951,30328.0
2017-04-19 10:30:00,113.08,113.08,112.87,112.91,50190.0,108.0951,108.0951,107.8944,107.9326,50190.0
2017-04-19 10:40:00,112.9,112.98,112.79,112.79,33643.0,107.923,107.9995,107.8179,107.8179,33643.0
2017-04-19 10:50:00,112.81,112.95,112.81,112.88,28665.0,107.837,107.9708,107.837,107.9039,28665.0
2017-04-19 11:00:00,112.89,112.96,112.79,112.82,28218.0,107.9135,107.9804,107.8179,107.8466,28218.0
2017-04-19 11:10:00,112.81,112.87,112.77,112.78,38197.0,107.837,107.8944,107.7988,107.8083,38197.0
2017-04-19 11:20:00,112.79,112.86,112.72,112.86,26477.0,107.8179,107.8848,107.751,107.8848,26477.0
2017-04-19 11:30:00,112.85,112.92,112.79,112.85,20987.0,107.8752,107.9422,107.8179,107.8752,20987.0
2017-04-19 11:40:00,112.87,112.89,112.8,112.84,23670.0,107.8944,107.9135,107.8274,107.8657,23670.0
2017-04-19 11:50:00,112.83,112.87,112.78,112.79,16911.0,107.8561,107.8944,107.8083,107.8179,16911.0
2017-04-19 12:00:00,112.79,112.84,112.67,112.69,18259.0,107.8179,107.8657,107.7032,107.7223,18259.0
2017-04-19 12:10:00,112.7,112.76,112.63,112.66,16746.0,107.7319,107.7892,107.6649,107.6936,16746.0
2017-04-19 12:20:00,112.67,112.74,112.62,112.74,29657.0,107.7032,107.7701,107.6554,107.7701,29657.0
2017-04-19 12:30:00,112.73,112.78,112.69,112.77,18437.0,107.7605,107.8083,107.7223,107.7988,18437.0
2017-04-19 12:40:00,112.76,112.77,112.68,112.68,18757.0,107.7892,107.7988,107.7127,107.7127,18757.0
2017-04-19 12:50:00,112.68,112.72,112.67,112.69,14591.0,107.7127,107.751,107.7032,107.7223,14591.0
2017-04-19 13:00:00,112.69,112.7,112.57,112.6,32287.0,107.7223,107.7319,107.6076,107.6363,32287.0
2017-04-19 13:10:00,112.59,112.62,112.49,112.55,37076.0,107.6267,107.6554,107.5311,107.5885,37076.0
2017-04-19 13:20:00,112.55,112.65,112.54,112.59,15491.0,107.5885,107.6841,107.5789,107.6267,15491.0
2017-04-19 13:30:00,112.57,112.59,112.43,112.44,27742.0,107.6076,107.6267,107.4738,107.4833,27742.0
2017-04-19 13:40:00,112.44,112.56,112.41,112.54,17403.0,107.4833,107.598,107.4546,107.5789,17403.0
2017-04-19 13:50:00,112.54,112.59,112.47,112.55,51001.0,107.5789,107.6267,107.512,107.5885,51001.0
2017-04-19 14:00:00,112.53,112.55,112.4,112.41,46088.0,107.5693,107.5885,107.4451,107.4546,46088.0
2017-04-19 14:10:00,112.41,112.45,112.26,112.38,39297.0,107.4546,107.4929,107.3112,107.426,39297.0
2017-04-19 14:20:00,112.38,112.49,112.27,112.4,34441.0,107.426,107.5311,107.3208,107.4451,34441.0
2017-04-19 14:30:00,112.41,112.5,112.4,112.47,66760.0,107.4546,107.5407,107.4451,107.512,66760.0
2017-04-19 14:40:00,112.49,112.54,112.37,112.39,21073.0,107.5311,107.5789,107.4164,107.4355,21073.0
2017-04-19 14:50:00,112.39,112.44,112.25,112.43,24279.0,107.4355,107.4833,107.3017,107.4738,24279.0
2017-04-19 15:00:00,112.43,112.49,112.34,112.45,38794.0,107.4738,107.5311,107.3877,107.4929,38794.0
2017-04-19 15:10:00,112.45,112.51,112.42,112.51,29664.0,107.4929,107.5502,107.4642,107.5502,29664.0
2017-04-19 15:20:00,112.5,112.51,112.3,112.33,43295.0,107.5407,107.5502,107.3495,107.3782,43295.0
2017-04-19 15:30:00,112.31,112.38,112.23,112.36,47587.0,107.359,107.426,107.2826,107.4068,47587.0
2017-04-19 15:40:00,112.35,112.38,112.2,112.24,72310.0,107.3973,107.426,107.2539,107.2921,72310.0
2017-04-19 15:50:00,112.22,112.4,112.11,112.31,210975.0,107.273,107.4451,107.1679,107.359,210975.0
2017-04-20 09:30:00,112.94,113.28,112.9,112.9,155744.0,107.9613,108.2863,107.923,107.923,155744.0
2017-04-20 09:40:00,112.9,113.04,112.67,112.98,57644.0,107.923,108.0569,107.7032,107.9995,57644.0
2017-04-20 09:50:00,113.0,113.2,112.97,113.09,68965.0,108.0186,108.2098,107.9899,108.1047,68965.0
2017-04-20 10:00:00,113.09,113.47,113.09,113.44,68121.0,108.1047,108.4679,108.1047,108.4392,68121.0
2017-04-20 10:10:00,113.45,113.67,113.44,113.56,87250.0,108.4488,108.6591,108.4392,108.5539,87250.0
2017-04-20 10:20:00,113.57,113.74,113.46,113.63,59629.0,108.5635,108.726,108.4583,108.6209,59629.0
2017-04-20 10:30:00,113.63,113.69,113.61,113.64,51797.0,108.6209,108.6782,108.6017,108.6304,51797.0
2017-04-20 10:40:00,113.65,113.74,113.65,113.71,56588.0,108.64,108.726,108.64,108.6973,56588.0
2017-04-20 10:50:00,113.71,113.98,113.69,113.96,51750.0,108.6973,108.9554,108.6782,108.9363,51750.0
2017-04-20 11:00:00,113.97,114.09,113.91,114.07,62339.0,108.9459,109.0606,108.8885,109.0415,62339.0
2017-04-20 11:10:00,114.08,114.28,113.95,114.05,82363.0,109.051,109.2422,108.9267,109.0223,82363.0
2017-04-20 11:20:00,114.05,114.12,113.98,114.06,38552.0,109.0223,109.0893,108.9554,109.0319,38552.0
2017-04-20 11:30:00,114.07,114.17,114.03,114.16,51373.0,109.0415,109.137,109.0032,109.1275,51373.0
2017-04-20 11:40:00,114.15,114.18,114.05,114.15,51826.0,109.1179,109.1466,109.0223,109.1179,51826.0
2017-04-20 11:50:00,114.15,114.16,114.04,114.11,52401.0,109.1179,109.1275,109.0128,109.0797,52401.0
2017-04-20 12:00:00,114.11,114.27,114.07,114.25,50877.0,109.0797,109.2326,109.0415,109.2135,50877.0
2017-04-20 12:10:00,114.25,114.29,114.22,114.28,20132.0,109.2135,109.2518,109.1848,109.2422,20132.0
2017-04-20 12:20:00,114.3,114.45,114.3,114.37,32218.0,109.2613,109.4047,109.2613,109.3282,32218.0
2017-04-20 12:30:00,114.38,114.54,114.38,114.48,36247.0,109.3378,109.4907,109.3378,109.4334,36247.0
2017-04-20 12:40:00,114.48,114.6,114.46,114.6,54179.0,109.4334,109.5481,109.4143,109.5481,54179.0
2017-04-20 12:50:00,114.57,114.87,114.57,114.86,107522.0,109.5194,109.8062,109.5194,109.7966,107522.0
2017-04-20 13:00:00,114.86,114.89,114.69,114.71,81825.0,109.7966,109.8253,109.6341,109.6532,81825.0
2017-04-20 13:10:00,114.69,114.7,114.54,114.6,46392.0,109.6341,109.6437,109.4907,109.5481,46392.0
2017-04-20 13:20:00,114.6,114.65,114.55,114.57,49175.0,109.5481,109.5959,109.5003,109.5194,49175.0
2017-04-20 13:30:00,114.6,114.67,114.57,114.63,40563.0,109.5481,109.615,109.5194,109.5768,40563.0
2017-04-20 13:40:00,114.63,114.82,114.61,114.8,78367.0,109.5768,109.7584,109.5577,109.7393,78367.0
2017-04-20 13:50:00,114.8,114.9,114.76,114.86,47332.0,109.7393,109.8349,109.701,109.7966,47332.0
2017-04-20 14:00:00,114.86,114.86,114.68,114.68,32160.0,109.7966,109.7966,109.6246,109.6246,32160.0
2017-04-20 14:10:00,114.68,114.75,114.63,114.67,49671.0,109.6246,109.6915,109.5768,109.615,49671.0
2017-04-20 14:20:00,114.66,114.7,114.62,114.68,49559.0,109.6054,109.6437,109.5672,109.6246,49559.0
2017-04-20 14:30:00,114.68,114.73,114.63,114.7,56699.0,109.6246,109.6724,109.5768,109.6437,56699.0
2017-04-20 14:40:00,114.69,114.71,114.61,114.68,99162.0,109.6341,109.6532,109.5577,109.6246,99162.0
2017-04-20 14:50:00,114.68,114.74,114.66,114.67,44434.0,109.6246,109.6819,109.6054,109.615,44434.0
2017-04-20 15:00:00,114.66,114.78,114.6,114.78,81261.0,109.6054,109.7202,109.5481,109.7202,81261.0
2017-04-20 15:10:00,114.78,114.82,114.72,114.72,99355.0,109.7202,109.7584,109.6628,109.6628,99355.0
2017-04-20 15:20:00,114.72,114.8,114.64,114.8,76648.0,109.6628,109.7393,109.5863,109.7393,76648.0
2017-04-20 15:30:00,114.8,114.83,114.69,114.7,96995.0,109.7393,109.768,109.6341,109.6437,96995.0
2017-04-20 15:40:00,114.7,114.72,114.6,114.67,106679.0,109.6437,109.6628,109.5481,109.615,106679.0
2017-04-20 15:50:00,114.67,114.8,114.6,114.63,313415.0,109.615,109.7393,109.5481,109.5768,313415.0
2017-04-21 09:30:00,114.8,115.4,114.8,115.38,380183.0,109.7393,110.3128,109.7393,110.2937,380183.0
2017-04-21 09:40:00,115.34,115.61,114.92,114.98,226720.0,110.2555,110.5136,109.854,109.9113,226720.0
2017-04-21 09:50:00,114.99,115.0,114.53,114.88,117222.0,109.9209,109.9305,109.4812,109.8157,117222.0
2017-04-21 10:00:00,114.9,115.02,114.66,114.85,53982.0,109.8349,109.9496,109.6054,109.7871,53982.0
2017-04-21 10:10:00,114.85,114.93,114.6,114.65,56917.0,109.7871,109.8635,109.5481,109.5959,56917.0
2017-04-21 10:20:00,114.65,114.79,114.61,114.7,62181.0,109.5959,109.7297,109.5577,109.6437,62181.0
2017-04-21 10:30:00,114.71,114.72,114.51,114.6,43061.0,109.6532,109.6628,109.4621,109.5481,43061.0
2017-04-21 10:40:00,114.61,114.62,114.4,114.41,41119.0,109.5577,109.5672,109.3569,109.3665,41119.0
2017-04-21 10:50:00,114.39,114.46,114.29,114.33,101724.0,109.3474,109.4143,109.2518,109.29,101724.0
2017-04-21 11:00:00,114.32,114.35,114.19,114.19,79006.0,109.2804,109.3091,109.1562,109.1562,79006.0
2017-04-21 11:10:00,114.2,114.55,114.17,114.5,58896.0,109.1657,109.5003,109.137,109.4525,58896.0
2017-04-21 11:20:00,114.48,114.61,114.47,114.54,48915.0,109.4334,109.5577,109.4238,109.4907,48915.0
2017-04-21 11:30:00,114.55,114.59,114.45,114.54,38929.0,109.5003,109.5385,109.4047,109.4907,38929.0
2017-04-21 11:40:00,114.53,114.54,114.42,114.46,30371.0,109.4812,109.4907,109.376,109.4143,30371.0
2017-04-21 11:50:00,114.44,114.53,114.39,114.47,27142.0,109.3951,109.4812,109.3474,109.4238,27142.0
2017-04-21 12:00:00,114.47,114.49,114.38,114.4,32030.0,109.4238,109.4429,109.3378,109.3569,32030.0
2017-04-21 12:10:00,114.39,114.41,114.22,114.25,29269.0,109.3474,109.3665,109.1848,109.2135,29269.0
2017-04-21 12:20:00,114.27,114.42,114.24,114.32,16379.0,109.2326,109.376,109.204,109.2804,16379.0
2017-04-21 12:30:00,114.33,114.48,114.27,114.46,21723.0,109.29,109.4334,109.2326,109.4143,21723.0
2017-04-21 12:40:00,114.45,114.5,114.36,114.43,25406.0,109.4047,109.4525,109.3187,109.3856,25406.0
2017-04-21 12:50:00,114.42,114.45,114.31,114.33,20035.0,109.376,109.4047,109.2709,109.29,20035.0
2017-04-21 13:00:00,114.35,114.45,114.33,114.37,29696.0,109.3091,109.4047,109.29,109.3282,29696.0
2017-04-21 13:10:00,114.38,114.39,114.02,114.05,52888.0,109.3378,109.3474,108.9937,109.0223,52888.0
2017-04-21 13:20:00,114.03,114.15,114.01,114.12,37400.0,109.0032,109.1179,108.9841,109.0893,37400.0
2017-04-21 13:30:00,114.11,114.17,114.07,114.17,20463.0,109.0797,109.137,109.0415,109.137,20463.0
2017-04-21 13:40:00,114.16,114.32,114.15,114.28,35781.0,109.1275,109.2804,109.1179,109.2422,35781.0
2017-04-21 13:50:00,114.28,114.58,114.27,114.54,34883.0,109.2422,109.529,109.2326,109.4907,34883.0
2017-04-21 14:00:00,114.53,114.53,114.4,114.48,32605.0,109.4812,109.4812,109.3569,109.4334,32605.0
2017-04-21 14:10:00,114.48,114.52,114.34,114.35,27049.0,109.4334,109.4716,109.2996,109.3091,27049.0
2017-04-21 14:20:00,114.34,114.46,114.32,114.42,38273.0,109.2996,109.4143,109.2804,109.376,38273.0
2017-04-21 14:30:00,114.4,114.48,114.39,114.47,38027.0,109.3569,109.4334,109.3474,109.4238,38027.0
2017-04-21 14:40:00,114.47,114.47,114.28,114.28,39903.0,109.4238,109.4238,109.2422,109.2422,39903.0
2017-04-21 14:50:00,114.26,114.37,114.21,114.34,48337.0,109.2231,109.3282,109.1753,109.2996,48337.0
2017-04-21 15:00:00,114.35,114.36,114.12,114.23,44519.0,109.3091,109.3187,109.0893,109.1944,44519.0
2017-04-21 15:10:00,114.23,114.28,114.18,114.21,47389.0,109.1944,109.2422,109.1466,109.1753,47389.0
2017-04-21 15:20:00,114.21,114.29,114.18,114.23,50998.0,109.1753,109.2518,109.1466,109.1944,50998.0
2017-04-21 15:30:00,114.22,114.37,114.22,114.34,92321.0,109.1848,109.3282,109.1848,109.2996,92321.0
2017-04-21 15:40:00,114.35,114.5,114.32,114.49,108583.0,109.3091,109.4525,109.2804,109.4429,108583.0
2017-04-21 15:50:00,114.48,114.52,114.3,114.32,258334.0,109.4334,109.4716,109.2613,109.2804,258334.0
2017-04-24 09:30:00,115.8,115.99,115.46,115.62,105722.0,110.6952,110.8768,110.3702,110.5231,105722.0
2017-04-24 09:40:00,115.63,115.81,115.55,115.56,55751.0,110.5327,110.7048,110.4562,110.4658,55751.0
2017-04-24 09:50:00,115.57,115.57,115.27,115.46,126440.0,110.4753,110.4753,110.1886,110.3702,126440.0
2017-04-24 10:00:00,115.44,115.59,115.35,115.39,56552.0,110.3511,110.4945,110.265,110.3033,56552.0
2017-04-24 10:10:00,115.39,115.6,115.33,115.6,39007.0,110.3033,110.504,110.2459,110.504,39007.0
2017-04-24 10:20:00,115.61,115.7,115.38,115.44,62095.0,110.5136,110.5996,110.2937,110.3511,62095.0
2017-04-24 10:30:00,115.44,115.45,115.32,115.36,48801.0,110.3511,110.3606,110.2364,110.2746,48801.0
2017-04-24 10:40:00,115.37,115.41,115.34,115.38,51865.0,110.2841,110.3224,110.2555,110.2937,51865.0
2017-04-24 10:50:00,115.39,115.51,115.36,115.42,48280.0,110.3033,110.418,110.2746,110.3319,48280.0
2017-04-24 11:00:00,115.44,115.51,115.39,115.45,31587.0,110.3511,110.418,110.3033,110.3606,31587.0
2017-04-24 11:10:00,115.46,115.46,115.31,115.34,77819.0,110.3702,110.3702,110.2268,110.2555,77819.0
2017-04-24 11:20:00,115.35,115.42,115.34,115.39,33959.0,110.265,110.3319,110.2555,110.3033,33959.0
2017-04-24 11:30:00,115.39,115.44,115.33,115.41,36370.0,110.3033,110.3511,110.2459,110.3224,36370.0
2017-04-24 11:40:00,115.4,115.42,115.35,115.37,26785.0,110.3128,110.3319,110.265,110.2841,26785.0
2017-04-24 11:50:00,115.37,115.39,115.29,115.31,58563.0,110.2841,110.3033,110.2077,110.2268,58563.0
2017-04-24 12:00:00,115.32,115.42,115.3,115.37,33136.0,110.2364,110.3319,110.2172,110.2841,33136.0
2017-04-24 12:10:00,115.34,115.41,115.31,115.36,39848.0,110.2555,110.3224,110.2268,110.2746,39848.0
2017-04-24 12:20:00,115.36,115.37,115.25,115.26,58037.0,110.2746,110.2841,110.1694,110.179,58037.0
2017-04-24 12:30:00,115.26,115.27,115.23,115.25,51399.0,110.179,110.1886,110.1503,110.1694,51399.0
2017-04-24 12:40:00,115.26,115.27,115.13,115.2,31176.0,110.179,110.1886,110.0547,110.1216,31176.0
2017-04-24 12:50:00,115.2,115.21,115.0,115.09,89046.0,110.1216,110.1312,109.9305,110.0165,89046.0
2017-04-24 13:00:00,115.08,115.17,115.08,115.08,26686.0,110.0069,110.093,110.0069,110.0069,26686.0
2017-04-24 13:10:00,115.08,115.18,115.08,115.15,30647.0,110.0069,110.1025,110.0069,110.0738,30647.0
2017-04-24 13:20:00,115.16,115.18,115.07,115.14,44769.0,110.0834,110.1025,109.9974,110.0643,44769.0
2017-04-24 13:30:00,115.14,115.21,115.1,115.17,53158.0,110.0643,110.1312,110.0261,110.093,53158.0
2017-04-24 13:40:00,115.17,115.21,115.1,115.18,47159.0,110.093,110.1312,110.0261,110.1025,47159.0
2017-04-24 13:50:00,115.21,115.28,115.18,115.26,67975.0,110.1312,110.1981,110.1025,110.179,67975.0
2017-04-24 14:00:00,115.27,115.35,115.24,115.25,28300.0,110.1886,110.265,110.1599,110.1694,28300.0
2017-04-24 14:10:00,115.25,115.37,115.22,115.3,40679.0,110.1694,110.2841,110.1408,110.2172,40679.0
2017-04-24 14:20:00,115.31,115.35,115.29,115.33,37094.0,110.2268,110.265,110.2077,110.2459,37094.0
2017-04-24 14:30:00,115.33,115.36,115.23,115.28,55323.0,110.2459,110.2746,110.1503,110.1981,55323.0
2017-04-24 14:40:00,115.28,115.32,115.26,115.32,29476.0,110.1981,110.2364,110.179,110.2364,29476.0
2017-04-24 14:50:00,115.31,115.4,115.29,115.35,160027.0,110.2268,110.3128,110.2077,110.265,160027.0
2017-04-24 15:00:00,115.35,115.56,115.35,115.55,75082.0,110.265,110.4658,110.265,110.4562,75082.0
2017-04-24 15:10:00,115.56,115.74,115.53,115.68,70308.0,110.4658,110.6378,110.4371,110.5805,70308.0
2017-04-24 15:20:00,115.68,115.78,115.66,115.68,76763.0,110.5805,110.6761,110.5614,110.5805,76763.0
2017-04-24 15:30:00,115.69,115.73,115.55,115.67,82297.0,110.59,110.6283,110.4562,110.5709,82297.0
2017-04-24 15:40:00,115.67,115.76,115.62,115.66,111123.0,110.5709,110.657,110.5231,110.5614,111123.0
2017-04-24 15:50:00,115.66,115.78,115.55,115.67,249694.0,110.5614,110.6761,110.4562,110.5709,249694.0
2017-04-25 09:30:00,116.35,116.39,116.0,116.32,92117.0,111.2209,111.2592,110.8864,111.1923,92117.0
2017-04-25 09:40:00,116.35,116.48,116.16,116.21,56040.0,111.2209,111.3452,111.0393,111.0871,56040.0
2017-04-25 09:50:00,116.2,116.22,115.89,115.92,52383.0,111.0776,111.0967,110.7812,110.8099,52383.0
2017-04-25 10:00:00,115.96,116.33,115.95,116.3,34216.0,110.8481,111.2018,110.8386,111.1732,34216.0
2017-04-25 10:10:00,116.31,116.44,116.26,116.39,143331.0,111.1827,111.307,111.1349,111.2592,143331.0
2017-04-25 10:20:00,116.39,116.39,116.14,116.16,58758.0,111.2592,111.2592,111.0202,111.0393,58758.0
2017-04-25 10:30:00,116.19,116.27,116.15,116.22,39172.0,111.068,111.1445,111.0298,111.0967,39172.0
2017-04-25 10:40:00,116.23,116.23,116.08,116.16,42787.0,111.1062,111.1062,110.9628,111.0393,42787.0
2017-04-25 10:50:00,116.16,116.2,116.06,116.11,38955.0,111.0393,111.0776,110.9437,110.9915,38955.0
2017-04-25 11:00:00,116.1,116.15,116.05,116.07,42127.0,110.982,111.0298,110.9342,110.9533,42127.0
2017-04-25 11:10:00,116.07,116.19,116.04,116.14,66140.0,110.9533,111.068,110.9246,111.0202,66140.0
2017-04-25 11:20:00,116.13,116.16,116.01,116.09,65541.0,111.0106,111.0393,110.8959,110.9724,65541.0
2017-04-25 11:30:00,116.09,116.12,116.0,116.06,42701.0,110.9724,111.0011,110.8864,110.9437,42701.0
2017-04-25 11:40:00,116.07,116.29,116.01,116.22,61683.0,110.9533,111.1636,110.8959,111.0967,61683.0
2017-04-25 11:50:00,116.2,116.22,116.18,116.18,30941.0,111.0776,111.0967,111.0584,111.0584,30941.0
2017-04-25 12:00:00,116.18,116.18,116.08,116.1,33333.0,111.0584,111.0584,110.9628,110.982,33333.0
2017-04-25 12:10:00,116.1,116.19,116.01,116.17,82867.0,110.982,111.068,110.8959,111.0489,82867.0
2017-04-25 12:20:00,116.18,116.19,116.03,116.03,33070.0,111.0584,111.068,110.9151,110.9151,33070.0
2017-04-25 12:30:00,116.03,116.05,115.9,115.97,51958.0,110.9151,110.9342,110.7908,110.8577,51958.0
2017-04-25 12:40:00,115.97,115.99,115.92,115.95,28532.0,110.8577,110.8768,110.8099,110.8386,28532.0
2017-04-25 12:50:00,115.95,115.99,115.9,115.91,28904.0,110.8386,110.8768,110.7908,110.8003,28904.0
2017-04-25 13:00:00,115.91,116.15,115.9,116.15,33955.0,110.8003,111.0298,110.7908,111.0298,33955.0
2017-04-25 13:10:00,116.16,116.22,116.12,116.16,56236.0,111.0393,111.0967,111.0011,111.0393,56236.0
2017-04-25 13:20:00,116.16,116.17,116.04,116.05,45143.0,111.0393,111.0489,110.9246,110.9342,45143.0
2017-04-25 13:30:00,116.05,116.14,116.05,116.1,36192.0,110.9342,111.0202,110.9342,110.982,36192.0
2017-04-25 13:40:00,116.1,116.16,116.09,116.15,19803.0,110.982,111.0393,110.9724,111.0298,19803.0
2017-04-25 13:50:00,116.14,116.18,116.13,116.14,19829.0,111.0202,111.0584,111.0106,111.0202,19829.0
2017-04-25 14:00:00,116.13,116.24,116.11,116.23,20868.0,111.0106,111.1158,110.9915,111.1062,20868.0
2017-04-25 14:10:00,116.22,116.26,116.2,116.23,31155.0,111.0967,111.1349,111.0776,111.1062,31155.0
2017-04-25 14:20:00,116.23,116.29,116.2,116.25,47034.0,111.1062,111.1636,111.0776,111.1254,47034.0
2017-04-25 14:30:00,116.24,116.3,116.22,116.3,24873.0,111.1158,111.1732,111.0967,111.1732,24873.0
2017-04-25 14:40:00,116.3,116.3,116.22,116.29,49293.0,111.1732,111.1732,111.0967,111.1636,49293.0
2017-04-25 14:50:00,116.29,116.29,116.21,116.24,27078.0,111.1636,111.1636,111.0871,111.1158,27078.0
2017-04-25 15:00:00,116.23,116.42,116.21,116.4,48961.0,111.1062,111.2879,111.0871,111.2687,48961.0
2017-04-25 15:10:00,116.4,116.44,116.37,116.44,44324.0,111.2687,111.307,111.2401,111.307,44324.0
2017-04-25 15:20:00,116.44,116.44,116.32,116.34,46769.0,111.307,111.307,111.1923,111.2114,46769.0
2017-04-25 15:30:00,116.34,116.34,116.14,116.16,64189.0,111.2114,111.2114,111.0202,111.0393,64189.0
2017-04-25 15:40:00,116.17,116.23,116.12,116.15,80149.0,111.0489,111.1062,111.0011,111.0298,80149.0
2017-04-25 15:50:00,116.14,116.22,116.09,116.12,185702.0,111.0202,111.0967,110.9724,111.0011,185702.0
2017-04-26 09:30:00,116.05,116.47,115.95,116.11,84488.0,110.9342,111.3357,110.8386,110.9915,84488.0
2017-04-26 09:40:00,116.1,116.23,116.0,116.23,28024.0,110.982,111.1062,110.8864,111.1062,28024.0
2017-04-26 09:50:00,116.24,116.41,116.19,116.41,23870.0,111.1158,111.2783,111.068,111.2783,23870.0
2017-04-26 10:00:00,116.37,116.41,116.31,116.34,25732.0,111.2401,111.2783,111.1827,111.2114,25732.0
2017-04-26 10:10:00,116.36,116.48,116.33,116.44,35671.0,111.2305,111.3452,111.2018,111.307,35671.0
2017-04-26 10:20:00,116.44,116.54,116.41,116.49,36090.0,111.307,111.4026,111.2783,111.3548,36090.0
2017-04-26 10:30:00,116.49,116.5,116.11,116.13,74747.0,111.3548,111.3643,110.9915,111.0106,74747.0
2017-04-26 10:40:00,116.11,116.15,116.0,116.05,110798.0,110.9915,111.0298,110.8864,110.9342,110798.0
2017-04-26 10:50:00,116.05,116.12,116.02,116.11,32293.0,110.9342,111.0011,110.9055,110.9915,32293.0
2017-04-26 11:00:00,116.11,116.18,116.03,116.05,36126.0,110.9915,111.0584,110.9151,110.9342,36126.0
2017-04-26 11:10:00,116.06,116.1,115.99,116.0,37457.0,110.9437,110.982,110.8768,110.8864,37457.0
2017-04-26 11:20:00,116.01,116.39,115.98,116.36,60353.0,110.8959,111.2592,110.8673,111.2305,60353.0
2017-04-26 11:30:00,116.36,116.54,116.34,116.48,45084.0,111.2305,111.4026,111.2114,111.3452,45084.0
2017-04-26 11:40:00,116.49,116.5,116.16,116.16,83429.0,111.3548,111.3643,111.0393,111.0393,83429.0
2017-04-26 11:50:00,116.16,116.21,116.13,116.2,50593.0,111.0393,111.0871,111.0106,111.0776,50593.0
2017-04-26 12:00:00,116.19,116.31,116.15,116.27,30153.0,111.068,111.1827,111.0298,111.1445,30153.0
2017-04-26 12:10:00,116.27,116.51,116.26,116.47,30096.0,111.1445,111.3739,111.1349,111.3357,30096.0
2017-04-26 12:20:00,116.47,116.47,116.35,116.4,20291.0,111.3357,111.3357,111.2209,111.2687,20291.0
2017-04-26 12:30:00,116.38,116.44,116.29,116.36,28710.0,111.2496,111.307,111.1636,111.2305,28710.0
2017-04-26 12:40:00,116.36,116.42,116.28,116.33,21674.0,111.2305,111.2879,111.154,111.2018,21674.0
2017-04-26 12:50:00,116.3,116.52,116.3,116.5,23378.0,111.1732,111.3835,111.1732,111.3643,23378.0
2017-04-26 13:00:00,116.5,116.53,116.44,116.5,26597.0,111.3643,111.393,111.307,111.3643,26597.0
2017-04-26 13:10:00,116.52,116.56,116.43,116.43,27766.0,111.3835,111.4217,111.2974,111.2974,27766.0
2017-04-26 13:20:00,116.43,116.52,116.43,116.47,25962.0,111.2974,111.3835,111.2974,111.3357,25962.0
2017-04-26 13:30:00,116.45,116.47,116.35,116.46,45170.0,111.3165,111.3357,111.2209,111.3261,45170.0
2017-04-26 13:40:00,116.44,116.53,116.14,116.24,59514.0,111.307,111.393,111.0202,111.1158,59514.0
2017-04-26 13:50:00,116.24,116.32,116.17,116.17,30787.0,111.1158,111.1923,111.0489,111.0489,30787.0
2017-04-26 14:00:00,116.16,116.29,116.13,116.26,42955.0,111.0393,111.1636,111.0106,111.1349,42955.0
2017-04-26 14:10:00,116.25,116.39,116.25,116.28,20799.0,111.1254,111.2592,111.1254,111.154,20799.0
2017-04-26 14:20:00,116.28,116.45,116.27,116.39,25260.0,111.154,111.3165,111.1445,111.2592,25260.0
2017-04-26 14:30:00,116.39,116.47,116.39,116.4,20170.0,111.2592,111.3357,111.2592,111.2687,20170.0
2017-04-26 14:40:00,116.39,116.49,116.38,116.46,25093.0,111.2592,111.3548,111.2496,111.3261,25093.0
2017-04-26 14:50:00,116.46,116.5,116.42,116.43,17662.0,111.3261,111.3643,111.2879,111.2974,17662.0
2017-04-26 15:00:00,116.42,116.49,116.39,116.48,27544.0,111.2879,111.3548,111.2592,111.3452,27544.0
2017-04-26 15:10:00,116.48,116.52,116.44,116.45,29524.0,111.3452,111.3835,111.307,111.3165,29524.0
2017-04-26 15:20:00,116.47,116.47,116.4,116.46,36878.0,111.3357,111.3357,111.2687,111.3261,36878.0
2017-04-26 15:30:00,116.46,116.49,116.28,116.3,58573.0,111.3261,111.3548,111.154,111.1732,58573.0
2017-04-26 15:40:00,116.29,116.38,116.25,116.28,62069.0,111.1636,111.2496,111.1254,111.154,62069.0
2017-04-26 15:50:00,116.29,116.32,116.15,116.19,133968.0,111.1636,111.1923,111.0298,111.068,133968.0
2017-04-27 09:30:00,116.51,116.81,116.4,116.78,100532.0,111.3739,111.6607,111.2687,111.632,100532.0
2017-04-27 09:40:00,116.76,116.79,116.61,116.68,65861.0,111.6129,111.6416,111.4695,111.5364,65861.0
2017-04-27 09:50:00,116.69,116.79,116.63,116.7,26790.0,111.546,111.6416,111.4886,111.5555,26790.0
2017-04-27 10:00:00,116.71,116.76,116.65,116.73,33791.0,111.5651,111.6129,111.5077,111.5842,33791.0
2017-04-27 10:10:00,116.74,116.91,116.73,116.79,32802.0,111.5938,111.7563,111.5842,111.6416,32802.0
2017-04-27 10:20:00,116.78,116.79,116.64,116.66,24098.0,111.632,111.6416,111.4982,111.5173,24098.0
2017-04-27 10:30:00,116.66,116.73,116.59,116.66,25730.0,111.5173,111.5842,111.4504,111.5173,25730.0
2017-04-27 10:40:00,116.67,116.67,116.33,116.33,47970.0,111.5268,111.5268,111.2018,111.2018,47970.0
2017-04-27 10:50:00,116.33,116.38,116.13,116.32,42179.0,111.2018,111.2496,111.0106,111.1923,42179.0
2017-04-27 11:00:00,116.32,116.36,116.15,116.19,46426.0,111.1923,111.2305,111.0298,111.068,46426.0
2017-04-27 11:10:00,116.21,116.32,116.17,116.27,23195.0,111.0871,111.1923,111.0489,111.1445,23195.0
2017-04-27 11:20:00,116.28,116.29,116.12,116.14,26700.0,111.154,111.1636,111.0011,111.0202,26700.0
2017-04-27 11:30:00,116.15,116.25,116.15,116.16,24111.0,111.0298,111.1254,111.0298,111.0393,24111.0
2017-04-27 11:40:00,116.15,116.28,116.14,116.21,40883.0,111.0298,111.154,111.0202,111.0871,40883.0
2017-04-27 11:50:00,116.21,116.32,116.16,116.29,20127.0,111.0871,111.1923,111.0393,111.1636,20127.0
2017-04-27 12:00:00,116.29,116.31,116.21,116.27,17658.0,111.1636,111.1827,111.0871,111.1445,17658.0
2017-04-27 12:10:00,116.28,116.36,116.27,116.32,23827.0,111.154,111.2305,111.1445,111.1923,23827.0
2017-04-27 12:20:00,116.3,116.33,116.26,116.33,13110.0,111.1732,111.2018,111.1349,111.2018,13110.0
2017-04-27 12:30:00,116.33,116.38,116.31,116.36,20830.0,111.2018,111.2496,111.1827,111.2305,20830.0
2017-04-27 12:40:00,116.35,116.52,116.35,116.49,29343.0,111.2209,111.3835,111.2209,111.3548,29343.0
2017-04-27 12:50:00,116.5,116.74,116.47,116.71,39417.0,111.3643,111.5938,111.3357,111.5651,39417.0
2017-04-27 13:00:00,116.71,116.76,116.59,116.63,40093.0,111.5651,111.6129,111.4504,111.4886,40093.0
2017-04-27 13:10:00,116.62,116.7,116.58,116.6,32766.0,111.479,111.5555,111.4408,111.4599,32766.0
2017-04-27 13:20:00,116.63,116.7,116.63,116.67,18910.0,111.4886,111.5555,111.4886,111.5268,18910.0
2017-04-27 13:30:00,116.68,116.7,116.61,116.61,19337.0,111.5364,111.5555,111.4695,111.4695,19337.0
2017-04-27 13:40:00,116.61,116.76,116.59,116.75,52103.0,111.4695,111.6129,111.4504,111.6033,52103.0
2017-04-27 13:50:00,116.75,116.87,116.73,116.82,57382.0,111.6033,111.718,111.5842,111.6702,57382.0
2017-04-27 14:00:00,116.82,116.83,116.74,116.76,30488.0,111.6702,111.6798,111.5938,111.6129,30488.0
2017-04-27 14:10:00,116.76,116.85,116.76,116.84,105967.0,111.6129,111.6989,111.6129,111.6893,105967.0
2017-04-27 14:20:00,116.84,116.85,116.65,116.76,92567.0,111.6893,111.6989,111.5077,111.6129,92567.0
2017-04-27 14:30:00,116.77,117.06,116.75,117.03,136564.0,111.6224,111.8996,111.6033,111.871,136564.0
2017-04-27 14:40:00,117.01,117.14,117.0,117.12,59153.0,111.8519,111.9761,111.8423,111.957,59153.0
2017-04-27 14:50:00,117.12,117.18,117.06,117.15,155505.0,111.957,112.0144,111.8996,111.9857,155505.0
2017-04-27 15:00:00,117.15,117.24,117.03,117.05,112499.0,111.9857,112.0717,111.871,111.8901,112499.0
2017-04-27 15:10:00,117.06,117.19,117.06,117.14,72542.0,111.8996,112.0239,111.8996,111.9761,72542.0
2017-04-27 15:20:00,117.14,117.17,117.07,117.17,83326.0,111.9761,112.0048,111.9092,112.0048,83326.0
2017-04-27 15:30:00,117.18,117.31,117.17,117.23,100577.0,112.0144,112.1386,112.0048,112.0622,100577.0
2017-04-27 15:40:00,117.23,117.27,117.07,117.12,125113.0,112.0622,112.1004,111.9092,111.957,125113.0
2017-04-27 15:50:00,117.11,117.16,117.01,117.1,291920.0,111.9474,111.9952,111.8519,111.9379,291920.0
2017-04-28 09:30:00,116.79,117.34,116.5,116.6,141262.0,111.6416,112.1673,111.3643,111.4599,141262.0
2017-04-28 09:40:00,116.61,117.37,116.56,116.61,180196.0,111.4695,112.196,111.4217,111.4695,180196.0
2017-04-28 09:50:00,116.61,116.62,116.24,116.33,82459.0,111.4695,111.479,111.1158,111.2018,82459.0
2017-04-28 10:00:00,116.33,116.5,116.31,116.31,75536.0,111.2018,111.3643,111.1827,111.1827,75536.0
2017-04-28 10:10:00,116.32,116.53,116.29,116.49,66712.0,111.1923,111.393,111.1636,111.3548,66712.0
2017-04-28 10:20:00,116.5,116.52,116.15,116.16,55168.0,111.3643,111.3835,111.0298,111.0393,55168.0
2017-04-28 10:30:00,116.16,116.24,116.1,116.18,58162.0,111.0393,111.1158,110.982,111.0584,58162.0
2017-04-28 10:40:00,116.17,116.19,116.07,116.08,62582.0,111.0489,111.068,110.9533,110.9628,62582.0
2017-04-28 10:50:00,116.08,116.34,116.07,116.25,101899.0,110.9628,111.2114,110.9533,111.1254,101899.0
2017-04-28 11:00:00,116.27,116.29,116.15,116.15,41825.0,111.1445,111.1636,111.0298,111.0298,41825.0
2017-04-28 11:10:00,116.17,116.3,116.17,116.26,49664.0,111.0489,111.1732,111.0489,111.1349,49664.0
2017-04-28 11:20:00,116.27,116.29,116.19,116.2,45261.0,111.1445,111.1636,111.068,111.0776,45261.0
2017-04-28 11:30:00,116.18,116.3,116.18,116.21,36696.0,111.0584,111.1732,111.0584,111.0871,36696.0
2017-04-28 11:40:00,116.21,116.44,116.2,116.42,51085.0,111.0871,111.307,111.0776,111.2879,51085.0
2017-04-28 11:50:00,116.43,116.56,116.35,116.37,39744.0,111.2974,111.4217,111.2209,111.2401,39744.0
2017-04-28 12:00:00,116.38,116.55,116.38,116.55,16663.0,111.2496,111.4121,111.2496,111.4121,16663.0
2017-04-28 12:10:00,116.55,116.59,116.52,116.53,25828.0,111.4121,111.4504,111.3835,111.393,25828.0
2017-04-28 12:20:00,116.53,116.58,116.48,116.48,36865.0,111.393,111.4408,111.3452,111.3452,36865.0
2017-04-28 12:30:00,116.49,116.58,116.49,116.54,20744.0,111.3548,111.4408,111.3548,111.4026,20744.0
2017-04-28 12:40:00,116.56,116.67,116.55,116.65,28054.0,111.4217,111.5268,111.4121,111.5077,28054.0
2017-04-28 12:50:00,116.65,116.69,116.54,116.69,33305.0,111.5077,111.546,111.4026,111.546,33305.0
2017-04-28 13:00:00,116.69,116.69,116.6,116.66,20549.0,111.546,111.546,111.4599,111.5173,20549.0
2017-04-28 13:10:00,116.66,116.69,116.55,116.59,20528.0,111.5173,111.546,111.4121,111.4504,20528.0
2017-04-28 13:20:00,116.58,116.67,116.57,116.63,23513.0,111.4408,111.5268,111.4312,111.4886,23513.0
2017-04-28 13:30:00,116.63,116.73,116.61,116.67,20194.0,111.4886,111.5842,111.4695,111.5268,20194.0
2017-04-28 13:40:00,116.68,116.73,116.67,116.68,25928.0,111.5364,111.5842,111.5268,111.5364,25928.0
2017-04-28 13:50:00,116.67,116.8,116.67,116.77,24530.0,111.5268,111.6511,111.5268,111.6224,24530.0
2017-04-28 14:00:00,116.77,116.82,116.72,116.76,34190.0,111.6224,111.6702,111.5746,111.6129,34190.0
2017-04-28 14:10:00,116.77,116.8,116.69,116.73,33425.0,111.6224,111.6511,111.546,111.5842,33425.0
2017-04-28 14:20:00,116.73,116.75,116.66,116.69,35996.0,111.5842,111.6033,111.5173,111.546,35996.0
2017-04-28 14:30:00,116.68,116.72,116.67,116.68,31572.0,111.5364,111.5746,111.5268,111.5364,31572.0
2017-04-28 14:40:00,116.68,116.73,116.67,116.73,46978.0,111.5364,111.5842,111.5268,111.5842,46978.0
2017-04-28 14:50:00,116.72,116.75,116.7,116.73,50530.0,111.5746,111.6033,111.5555,111.5842,50530.0
2017-04-28 15:00:00,116.73,116.75,116.68,116.68,62975.0,111.5842,111.6033,111.5364,111.5364,62975.0
2017-04-28 15:10:00,116.68,116.7,116.63,116.64,54456.0,111.5364,111.5555,111.4886,111.4982,54456.0
2017-04-28 15:20:00,116.65,116.69,116.55,116.63,111220.0,111.5077,111.546,111.4121,111.4886,111220.0
2017-04-28 15:30:00,116.63,116.66,116.5,116.5,105396.0,111.4886,111.5173,111.3643,111.3643,105396.0
2017-04-28 15:40:00,116.5,116.5,116.34,116.37,160170.0,111.3643,111.3643,111.2114,111.2401,160170.0
2017-04-28 15:50:00,116.37,116.49,116.29,116.36,342224.0,111.2401,111.3548,111.1636,111.2305,342224.0
2017-05-01 09:30:00,116.54,116.95,116.51,116.92,107242.0,111.4026,111.7945,111.3739,111.7658,107242.0
2017-05-01 09:40:00,116.94,117.12,116.92,117.07,69269.0,111.7849,111.957,111.7658,111.9092,69269.0
2017-05-01 09:50:00,117.07,117.07,116.83,116.83,42729.0,111.9092,111.9092,111.6798,111.6798,42729.0
2017-05-01 10:00:00,116.81,116.84,116.7,116.83,63322.0,111.6607,111.6893,111.5555,111.6798,63322.0
2017-05-01 10:10:00,116.84,116.84,116.62,116.73,42677.0,111.6893,111.6893,111.479,111.5842,42677.0
2017-05-01 10:20:00,116.73,116.74,116.56,116.61,45870.0,111.5842,111.5938,111.4217,111.4695,45870.0
2017-05-01 10:30:00,116.62,116.78,116.61,116.73,43578.0,111.479,111.632,111.4695,111.5842,43578.0
2017-05-01 10:40:00,116.74,116.74,116.5,116.64,38962.0,111.5938,111.5938,111.3643,111.4982,38962.0
2017-05-01 10:50:00,116.65,116.8,116.64,116.73,42596.0,111.5077,111.6511,111.4982,111.5842,42596.0
2017-05-01 11:00:00,116.74,116.79,116.63,116.65,42122.0,111.5938,111.6416,111.4886,111.5077,42122.0
2017-05-01 11:10:00,116.65,116.65,116.46,116.49,52000.0,111.5077,111.5077,111.3261,111.3548,52000.0
2017-05-01 11:20:00,116.5,116.66,116.47,116.6,34987.0,111.3643,111.5173,111.3357,111.4599,34987.0
2017-05-01 11:30:00,116.6,116.75,116.6,116.74,31343.0,111.4599,111.6033,111.4599,111.5938,31343.0
2017-05-01 11:40:00,116.75,116.82,116.67,116.72,37675.0,111.6033,111.6702,111.5268,111.5746,37675.0
2017-05-01 11:50:00,116.72,116.77,116.69,116.73,35083.0,111.5746,111.6224,111.546,111.5842,35083.0
2017-05-01 12:00:00,116.74,116.85,116.74,116.82,35289.0,111.5938,111.6989,111.5938,111.6702,35289.0
2017-05-01 12:10:00,116.84,116.86,116.73,116.73,38085.0,111.6893,111.7085,111.5842,111.5842,38085.0
2017-05-01 12:20:00,116.74,116.83,116.6,116.81,48095.0,111.5938,111.6798,111.4599,111.6607,48095.0
2017-05-01 12:30:00,116.8,116.93,116.78,116.86,47789.0,111.6511,111.7754,111.632,111.7085,47789.0
2017-05-01 12:40:00,116.87,116.88,116.78,116.84,31189.0,111.718,111.7276,111.632,111.6893,31189.0
2017-05-01 12:50:00,116.85,116.87,116.58,116.82,39156.0,111.6989,111.718,111.4408,111.6702,39156.0
2017-05-01 13:00:00,116.82,116.95,116.76,116.87,31326.0,111.6702,111.7945,111.6129,111.718,31326.0
2017-05-01 13:10:00,116.87,117.04,116.77,117.03,47838.0,111.718,111.8805,111.6224,111.871,47838.0
2017-05-01 13:20:00,117.02,117.06,116.87,116.9,31100.0,111.8614,111.8996,111.718,111.7467,31100.0
2017-05-01 13:30:00,116.9,117.03,116.88,117.01,31593.0,111.7467,111.871,111.7276,111.8519,31593.0
2017-05-01 13:40:00,117.01,117.07,116.96,117.05,34834.0,111.8519,111.9092,111.8041,111.8901,34834.0
2017-05-01 13:50:00,117.05,117.17,117.05,117.16,33569.0,111.8901,112.0048,111.8901,111.9952,33569.0
2017-05-01 14:00:00,117.16,117.27,117.13,117.25,60146.0,111.9952,112.1004,111.9666,112.0813,60146.0
2017-05-01 14:10:00,117.27,117.29,117.17,117.19,69013.0,112.1004,112.1195,112.0048,112.0239,69013.0
2017-05-01 14:20:00,117.2,117.2,117.09,117.14,61770.0,112.0335,112.0335,111.9283,111.9761,61770.0
2017-05-01 14:30:00,117.14,117.14,117.01,117.01,140225.0,111.9761,111.9761,111.8519,111.8519,140225.0
2017-05-01 14:40:00,117.03,117.15,117.0,117.12,139436.0,111.871,111.9857,111.8423,111.957,139436.0
2017-05-01 14:50:00,117.11,117.11,116.96,116.97,66983.0,111.9474,111.9474,111.8041,111.8136,66983.0
2017-05-01 15:00:00,116.97,117.08,116.93,117.01,84529.0,111.8136,111.9188,111.7754,111.8519,84529.0
2017-05-01 15:10:00,117.02,117.05,116.93,116.94,83927.0,111.8614,111.8901,111.7754,111.7849,83927.0
2017-05-01 15:20:00,116.93,117.02,116.88,116.92,145707.0,111.7754,111.8614,111.7276,111.7658,145707.0
2017-05-01 15:30:00,116.92,117.06,116.86,116.94,168356.0,111.7658,111.8996,111.7085,111.7849,168356.0
2017-05-01 15:40:00,116.93,116.95,116.74,116.74,182211.0,111.7754,111.7945,111.5938,111.5938,182211.0
2017-05-01 15:50:00,116.73,116.76,116.22,116.44,431463.0,111.5842,111.6129,111.0967,111.307,431463.0
2017-05-02 09:30:00,117.83,119.71,117.67,119.15,719419.0,112.6357,114.4328,112.4828,113.8975,719419.0
2017-05-02 09:40:00,119.1,119.12,118.27,118.36,344711.0,113.8497,113.8688,113.0563,113.1423,344711.0
2017-05-02 09:50:00,118.38,118.63,118.03,118.54,271780.0,113.1615,113.4004,112.8269,113.3144,271780.0
2017-05-02 10:00:00,118.52,118.54,118.08,118.19,207299.0,113.2953,113.3144,112.8747,112.9798,207299.0
2017-05-02 10:10:00,118.17,118.77,118.15,118.57,169625.0,112.9607,113.5343,112.9416,113.3431,169625.0
2017-05-02 10:20:00,118.57,118.96,118.47,118.81,151858.0,113.3431,113.7159,113.2475,113.5725,151858.0
2017-05-02 10:30:00,118.8,118.9,118.67,118.79,133359.0,113.5629,113.6585,113.4387,113.5534,133359.0
2017-05-02 10:40:00,118.79,119.12,118.73,118.84,114255.0,113.5534,113.8688,113.496,113.6012,114255.0
2017-05-02 10:50:00,118.86,119.02,118.84,118.94,117548.0,113.6203,113.7732,113.6012,113.6968,117548.0
2017-05-02 11:00:00,118.95,119.04,118.83,118.94,85537.0,113.7063,113.7924,113.5916,113.6968,85537.0
2017-05-02 11:10:00,118.93,119.0,118.78,118.93,74713.0,113.6872,113.7541,113.5438,113.6872,74713.0
2017-05-02 11:20:00,118.93,119.01,118.86,118.94,71687.0,113.6872,113.7637,113.6203,113.6968,71687.0
2017-05-02 11:30:00,118.95,118.99,118.87,118.99,74428.0,113.7063,113.7446,113.6299,113.7446,74428.0
2017-05-02 11:40:00,118.98,119.09,118.97,119.01,115760.0,113.735,113.8402,113.7255,113.7637,115760.0
2017-05-02 11:50:00,118.99,119.05,118.72,118.95,94089.0,113.7446,113.8019,113.4865,113.7063,94089.0
2017-05-02 12:00:00,118.97,119.15,118.92,119.02,83049.0,113.7255,113.8975,113.6777,113.7732,83049.0
2017-05-02 12:10:00,119.03,119.08,118.92,119.05,75682.0,113.7828,113.8306,113.6777,113.8019,75682.0
2017-05-02 12:20:00,119.05,119.09,118.66,118.66,99521.0,113.8019,113.8402,113.4291,113.4291,99521.0
2017-05-02 12:30:00,118.65,118.75,118.49,118.6,84953.0,113.4196,113.5151,113.2666,113.3718,84953.0
2017-05-02 12:40:00,118.6,118.66,118.22,118.27,87064.0,113.3718,113.4291,113.0085,113.0563,87064.0
2017-05-02 12:50:00,118.26,118.39,118.17,118.38,76902.0,113.0467,113.171,112.9607,113.1615,76902.0
2017-05-02 13:00:00,118.39,118.62,118.35,118.59,62927.0,113.171,113.3909,113.1328,113.3622,62927.0
2017-05-02 13:10:00,118.58,118.95,118.55,118.95,89908.0,113.3526,113.7063,113.324,113.7063,89908.0
2017-05-02 13:20:00,118.95,119.0,118.83,118.85,63689.0,113.7063,113.7541,113.5916,113.6107,63689.0
2017-05-02 13:30:00,118.84,118.93,118.81,118.9,58312.0,113.6012,113.6872,113.5725,113.6585,58312.0
2017-05-02 13:40:00,118.91,118.92,118.85,118.87,60638.0,113.6681,113.6777,113.6107,113.6299,60638.0
2017-05-02 13:50:00,118.87,118.87,118.7,118.73,102338.0,113.6299,113.6299,113.4674,113.496,102338.0
2017-05-02 14:00:00,118.71,118.75,118.54,118.54,80225.0,113.4769,113.5151,113.3144,113.3144,80225.0
2017-05-02 14:10:00,118.57,118.57,118.17,118.21,144150.0,113.3431,113.3431,112.9607,112.999,144150.0
2017-05-02 14:20:00,118.21,118.33,118.11,118.11,145474.0,112.999,113.1137,112.9034,112.9034,145474.0
2017-05-02 14:30:00,118.12,118.16,118.05,118.06,85410.0,112.9129,112.9512,112.846,112.8556,85410.0
2017-05-02 14:40:00,118.05,118.06,117.76,117.76,76117.0,112.846,112.8556,112.5688,112.5688,76117.0
2017-05-02 14:50:00,117.76,117.81,117.68,117.75,118931.0,112.5688,112.6166,112.4923,112.5592,118931.0
2017-05-02 15:00:00,117.75,117.8,117.65,117.78,145514.0,112.5592,112.607,112.4636,112.5879,145514.0
2017-05-02 15:10:00,117.79,117.93,117.75,117.92,107167.0,112.5975,112.7313,112.5592,112.7217,107167.0
2017-05-02 15:20:00,117.92,118.06,117.92,117.98,135371.0,112.7217,112.8556,112.7217,112.7791,135371.0
2017-05-02 15:30:00,117.98,117.99,117.74,117.79,154583.0,112.7791,112.7887,112.5497,112.5975,154583.0
2017-05-02 15:40:00,117.79,117.86,117.76,117.79,130626.0,112.5975,112.6644,112.5688,112.5975,130626.0
2017-05-02 15:50:00,117.8,118.16,117.79,118.11,320368.0,112.607,112.9512,112.5975,112.9034,320368.0
2017-05-03 09:30:00,118.17,118.53,117.98,118.18,177382.0,112.9607,113.3048,112.7791,112.9703,177382.0
2017-05-03 09:40:00,118.19,118.2,117.65,117.69,80114.0,112.9798,112.9894,112.4636,112.5019,80114.0
2017-05-03 09:50:00,117.69,117.71,117.51,117.59,89080.0,112.5019,112.521,112.3298,112.4063,89080.0
2017-05-03 10:00:00,117.58,118.03,117.56,117.82,118933.0,112.3967,112.8269,112.3776,112.6261,118933.0
2017-05-03 10:10:00,117.81,118.08,117.73,118.02,83752.0,112.6166,112.8747,112.5401,112.8173,83752.0
2017-05-03 10:20:00,118.01,118.01,117.75,117.77,83076.0,112.8078,112.8078,112.5592,112.5783,83076.0
2017-05-03 10:30:00,117.76,118.06,117.75,117.96,92906.0,112.5688,112.8556,112.5592,112.76,92906.0
2017-05-03 10:40:00,117.96,117.96,117.55,117.56,80812.0,112.76,112.76,112.368,112.3776,80812.0
2017-05-03 10:50:00,117.53,117.59,117.22,117.35,72285.0,112.3489,112.4063,112.0526,112.1769,72285.0
2017-05-03 11:00:00,117.36,117.47,117.16,117.17,60622.0,112.1864,112.2916,111.9952,112.0048,60622.0
2017-05-03 11:10:00,117.16,117.22,117.01,117.08,56032.0,111.9952,112.0526,111.8519,111.9188,56032.0
2017-05-03 11:20:00,117.09,117.27,117.03,117.25,49801.0,111.9283,112.1004,111.871,112.0813,49801.0
2017-05-03 11:30:00,117.27,117.31,117.17,117.28,51742.0,112.1004,112.1386,112.0048,112.11,51742.0
2017-05-03 11:40:00,117.27,117.29,117.14,117.23,42233.0,112.1004,112.1195,111.9761,112.0622,42233.0
2017-05-03 11:50:00,117.24,117.29,117.13,117.2,60310.0,112.0717,112.1195,111.9666,112.0335,60310.0
2017-05-03 12:00:00,117.2,117.54,117.2,117.34,63472.0,112.0335,112.3585,112.0335,112.1673,63472.0
2017-05-03 12:10:00,117.34,117.41,117.25,117.38,44957.0,112.1673,112.2342,112.0813,112.2055,44957.0
2017-05-03 12:20:00,117.36,117.41,117.27,117.39,42859.0,112.1864,112.2342,112.1004,112.2151,42859.0
2017-05-03 12:30:00,117.4,117.41,117.32,117.39,49856.0,112.2247,112.2342,112.1482,112.2151,49856.0
2017-05-03 12:40:00,117.39,117.4,117.21,117.23,41475.0,112.2151,112.2247,112.043,112.0622,41475.0
2017-05-03 12:50:00,117.23,117.39,117.22,117.35,33874.0,112.0622,112.2151,112.0526,112.1769,33874.0
2017-05-03 13:00:00,117.36,117.38,117.29,117.3,45495.0,112.1864,112.2055,112.1195,112.1291,45495.0
2017-05-03 13:10:00,117.3,117.41,117.29,117.38,36519.0,112.1291,112.2342,112.1195,112.2055,36519.0
2017-05-03 13:20:00,117.37,117.4,117.22,117.29,32985.0,112.196,112.2247,112.0526,112.1195,32985.0
2017-05-03 13:30:00,117.29,117.39,117.23,117.32,38756.0,112.1195,112.2151,112.0622,112.1482,38756.0
2017-05-03 13:40:00,117.33,117.34,117.14,117.15,38462.0,112.1577,112.1673,111.9761,111.9857,38462.0
2017-05-03 13:50:00,117.14,117.22,117.09,117.21,39626.0,111.9761,112.0526,111.9283,112.043,39626.0
2017-05-03 14:00:00,117.22,117.26,116.9,116.91,144018.0,112.0526,112.0908,111.7467,111.7563,144018.0
2017-05-03 14:10:00,116.9,116.99,116.73,116.8,85607.0,111.7467,111.8327,111.5842,111.6511,85607.0
2017-05-03 14:20:00,116.78,116.82,116.55,116.69,67552.0,111.632,111.6702,111.4121,111.546,67552.0
2017-05-03 14:30:00,116.7,116.8,116.66,116.8,62469.0,111.5555,111.6511,111.5173,111.6511,62469.0
2017-05-03 14:40:00,116.81,116.99,116.78,116.9,63456.0,111.6607,111.8327,111.632,111.7467,63456.0
2017-05-03 14:50:00,116.86,116.96,116.83,116.86,61580.0,111.7085,111.8041,111.6798,111.7085,61580.0
2017-05-03 15:00:00,116.85,116.95,116.77,116.91,80168.0,111.6989,111.7945,111.6224,111.7563,80168.0
2017-05-03 15:10:00,116.92,117.04,116.88,117.01,62123.0,111.7658,111.8805,111.7276,111.8519,62123.0
2017-05-03 15:20:00,117.02,117.14,116.98,117.06,99534.0,111.8614,111.9761,111.8232,111.8996,99534.0
2017-05-03 15:30:00,117.06,117.19,116.96,117.11,128397.0,111.8996,112.0239,111.8041,111.9474,128397.0
2017-05-03 15:40:00,117.12,117.32,117.12,117.32,105696.0,111.957,112.1482,111.957,112.1482,105696.0
2017-05-03 15:50:00,117.32,117.43,117.26,117.31,263731.0,112.1482,112.2533,112.0908,112.1386,263731.0
2017-05-04 09:30:00,117.55,117.86,117.29,117.3,72488.0,112.368,112.6644,112.1195,112.1291,72488.0
2017-05-04 09:40:00,117.31,117.32,117.03,117.07,114238.0,112.1386,112.1482,111.871,111.9092,114238.0
2017-05-04 09:50:00,117.04,117.2,116.9,117.14,116423.0,111.8805,112.0335,111.7467,111.9761,116423.0
2017-05-04 10:00:00,117.15,117.45,117.06,117.45,86369.0,111.9857,112.2725,111.8996,112.2725,86369.0
2017-05-04 10:10:00,117.45,117.58,117.44,117.56,49160.0,112.2725,112.3967,112.2629,112.3776,49160.0
2017-05-04 10:20:00,117.56,117.67,117.48,117.67,31993.0,112.3776,112.4828,112.3011,112.4828,31993.0
2017-05-04 10:30:00,117.64,117.64,117.49,117.5,37063.0,112.4541,112.4541,112.3107,112.3203,37063.0
2017-05-04 10:40:00,117.53,117.57,117.49,117.5,27316.0,112.3489,112.3872,112.3107,112.3203,27316.0
2017-05-04 10:50:00,117.5,117.54,117.39,117.42,34835.0,112.3203,112.3585,112.2151,112.2438,34835.0
2017-05-04 11:00:00,117.44,117.5,117.35,117.44,45867.0,112.2629,112.3203,112.1769,112.2629,45867.0
2017-05-04 11:10:00,117.45,117.5,117.4,117.5,34968.0,112.2725,112.3203,112.2247,112.3203,34968.0
2017-05-04 11:20:00,117.52,117.53,117.43,117.46,30203.0,112.3394,112.3489,112.2533,112.282,30203.0
2017-05-04 11:30:00,117.46,117.52,117.41,117.45,40377.0,112.282,112.3394,112.2342,112.2725,40377.0
2017-05-04 11:40:00,117.45,117.73,117.43,117.71,59306.0,112.2725,112.5401,112.2533,112.521,59306.0
2017-05-04 11:50:00,117.72,117.73,117.57,117.66,43531.0,112.5306,112.5401,112.3872,112.4732,43531.0
2017-05-04 12:00:00,117.67,117.67,117.41,117.52,44171.0,112.4828,112.4828,112.2342,112.3394,44171.0
2017-05-04 12:10:00,117.49,117.53,117.2,117.21,57623.0,112.3107,112.3489,112.0335,112.043,57623.0
2017-05-04 12:20:00,117.23,117.43,117.2,117.39,33241.0,112.0622,112.2533,112.0335,112.2151,33241.0
2017-05-04 12:30:00,117.4,117.55,117.39,117.54,31420.0,112.2247,112.368,112.2151,112.3585,31420.0
2017-05-04 12:40:00,117.57,117.7,117.52,117.66,36642.0,112.3872,112.5114,112.3394,112.4732,36642.0
2017-05-04 12:50:00,117.69,117.77,117.59,117.68,35053.0,112.5019,112.5783,112.4063,112.4923,35053.0
2017-05-04 13:00:00,117.67,117.73,117.62,117.69,37286.0,112.4828,112.5401,112.435,112.5019,37286.0
2017-05-04 13:10:00,117.72,117.75,117.65,117.69,24237.0,112.5306,112.5592,112.4636,112.5019,24237.0
2017-05-04 13:20:00,117.68,117.73,117.67,117.68,28955.0,112.4923,112.5401,112.4828,112.4923,28955.0
2017-05-04 13:30:00,117.71,117.73,117.65,117.68,23331.0,112.521,112.5401,112.4636,112.4923,23331.0
2017-05-04 13:40:00,117.67,117.87,117.6,117.8,53023.0,112.4828,112.6739,112.4158,112.607,53023.0
2017-05-04 13:50:00,117.83,117.88,117.72,117.88,40023.0,112.6357,112.6835,112.5306,112.6835,40023.0
2017-05-04 14:00:00,117.88,117.96,117.86,117.95,44390.0,112.6835,112.76,112.6644,112.7504,44390.0
2017-05-04 14:10:00,117.95,118.08,117.85,117.86,49297.0,112.7504,112.8747,112.6548,112.6644,49297.0
2017-05-04 14:20:00,117.86,117.87,117.75,117.82,33750.0,112.6644,112.6739,112.5592,112.6261,33750.0
2017-05-04 14:30:00,117.82,117.9,117.82,117.88,30543.0,112.6261,112.7026,112.6261,112.6835,30543.0
2017-05-04 14:40:00,117.88,117.92,117.84,117.9,26337.0,112.6835,112.7217,112.6453,112.7026,26337.0
2017-05-04 14:50:00,117.91,117.91,117.75,117.82,36455.0,112.7122,112.7122,112.5592,112.6261,36455.0
2017-05-04 15:00:00,117.81,117.91,117.76,117.86,48801.0,112.6166,112.7122,112.5688,112.6644,48801.0
2017-05-04 15:10:00,117.84,117.92,117.78,117.92,52832.0,112.6453,112.7217,112.5879,112.7217,52832.0
2017-05-04 15:20:00,117.92,117.97,117.9,117.92,50833.0,112.7217,112.7695,112.7026,112.7217,50833.0
2017-05-04 15:30:00,117.92,117.97,117.9,117.96,74367.0,112.7217,112.7695,112.7026,112.76,74367.0
2017-05-04 15:40:00,117.96,118.03,117.91,117.93,114358.0,112.76,112.8269,112.7122,112.7313,114358.0
2017-05-04 15:50:00,117.94,118.02,117.88,117.94,195418.0,112.7409,112.8173,112.6835,112.7409,195418.0
2017-05-05 09:30:00,118.27,118.38,117.76,117.76,52237.0,113.0563,113.1615,112.5688,112.5688,52237.0
2017-05-05 09:40:00,117.79,117.84,117.51,117.81,28053.0,112.5975,112.6453,112.3298,112.6166,28053.0
2017-05-05 09:50:00,117.82,117.85,117.63,117.65,70358.0,112.6261,112.6548,112.4445,112.4636,70358.0
2017-05-05 10:00:00,117.66,117.74,117.6,117.63,52316.0,112.4732,112.5497,112.4158,112.4445,52316.0
2017-05-05 10:10:00,117.64,117.74,117.48,117.48,72141.0,112.4541,112.5497,112.3011,112.3011,72141.0
2017-05-05 10:20:00,117.49,117.5,117.25,117.37,36767.0,112.3107,112.3203,112.0813,112.196,36767.0
2017-05-05 10:30:00,117.36,117.43,117.31,117.36,40222.0,112.1864,112.2533,112.1386,112.1864,40222.0
2017-05-05 10:40:00,117.36,117.44,117.36,117.39,54725.0,112.1864,112.2629,112.1864,112.2151,54725.0
2017-05-05 10:50:00,117.38,117.39,117.22,117.3,97857.0,112.2055,112.2151,112.0526,112.1291,97857.0
2017-05-05 11:00:00,117.29,117.41,117.25,117.27,45732.0,112.1195,112.2342,112.0813,112.1004,45732.0
2017-05-05 11:10:00,117.28,117.34,117.2,117.23,72070.0,112.11,112.1673,112.0335,112.0622,72070.0
2017-05-05 11:20:00,117.22,117.33,117.21,117.3,27315.0,112.0526,112.1577,112.043,112.1291,27315.0
2017-05-05 11:30:00,117.31,117.4,117.29,117.38,28884.0,112.1386,112.2247,112.1195,112.2055,28884.0
2017-05-05 11:40:00,117.39,117.46,117.34,117.46,29874.0,112.2151,112.282,112.1673,112.282,29874.0
2017-05-05 11:50:00,117.46,117.5,117.38,117.47,36268.0,112.282,112.3203,112.2055,112.2916,36268.0
2017-05-05 12:00:00,117.47,117.57,117.47,117.49,33508.0,112.2916,112.3872,112.2916,112.3107,33508.0
2017-05-05 12:10:00,117.47,117.49,117.37,117.37,17277.0,112.2916,112.3107,112.196,112.196,17277.0
2017-05-05 12:20:00,117.38,117.4,117.33,117.34,19062.0,112.2055,112.2247,112.1577,112.1673,19062.0
2017-05-05 12:30:00,117.33,117.39,117.27,117.39,39866.0,112.1577,112.2151,112.1004,112.2151,39866.0
2017-05-05 12:40:00,117.39,117.45,117.38,117.43,35560.0,112.2151,112.2725,112.2055,112.2533,35560.0
2017-05-05 12:50:00,117.44,117.46,117.38,117.43,38632.0,112.2629,112.282,112.2055,112.2533,38632.0
2017-05-05 13:00:00,117.44,117.48,117.43,117.47,30734.0,112.2629,112.3011,112.2533,112.2916,30734.0
2017-05-05 13:10:00,117.46,117.49,117.43,117.47,23724.0,112.282,112.3107,112.2533,112.2916,23724.0
2017-05-05 13:20:00,117.47,117.48,117.4,117.4,41067.0,112.2916,112.3011,112.2247,112.2247,41067.0
2017-05-05 13:30:00,117.41,117.48,117.36,117.46,103735.0,112.2342,112.3011,112.1864,112.282,103735.0
2017-05-05 13:40:00,117.45,117.46,117.4,117.41,17430.0,112.2725,112.282,112.2247,112.2342,17430.0
2017-05-05 13:50:00,117.41,117.42,117.33,117.34,26827.0,112.2342,112.2438,112.1577,112.1673,26827.0
2017-05-05 14:00:00,117.33,117.4,117.31,117.37,29904.0,112.1577,112.2247,112.1386,112.196,29904.0
2017-05-05 14:10:00,117.37,117.42,117.28,117.4,35130.0,112.196,112.2438,112.11,112.2247,35130.0
2017-05-05 14:20:00,117.39,117.46,117.38,117.4,29727.0,112.2151,112.282,112.2055,112.2247,29727.0
2017-05-05 14:30:00,117.4,117.45,117.35,117.36,43097.0,112.2247,112.2725,112.1769,112.1864,43097.0
2017-05-05 14:40:00,117.35,117.45,117.34,117.4,45828.0,112.1769,112.2725,112.1673,112.2247,45828.0
2017-05-05 14:50:00,117.4,117.41,117.36,117.41,43033.0,112.2247,112.2342,112.1864,112.2342,43033.0
2017-05-05 15:00:00,117.42,117.47,117.34,117.43,33502.0,112.2438,112.2916,112.1673,112.2533,33502.0
2017-05-05 15:10:00,117.44,117.47,117.38,117.42,31969.0,112.2629,112.2916,112.2055,112.2438,31969.0
2017-05-05 15:20:00,117.43,117.44,117.35,117.36,36848.0,112.2533,112.2629,112.1769,112.1864,36848.0
2017-05-05 15:30:00,117.36,117.4,117.32,117.39,57181.0,112.1864,112.2247,112.1482,112.2151,57181.0
2017-05-05 15:40:00,117.38,117.5,117.36,117.47,93472.0,112.2055,112.3203,112.1864,112.2916,93472.0
2017-05-05 15:50:00,117.47,117.5,117.42,117.49,184296.0,112.2916,112.3203,112.2438,112.3107,184296.0
2017-05-08 09:30:00,117.71,117.71,116.83,116.84,129221.0,112.521,112.521,111.6798,111.6893,129221.0
2017-05-08 09:40:00,116.84,117.04,116.77,116.86,97854.0,111.6893,111.8805,111.6224,111.7085,97854.0
2017-05-08 09:50:00,116.86,116.95,116.67,116.95,80324.0,111.7085,111.7945,111.5268,111.7945,80324.0
2017-05-08 10:00:00,116.95,117.02,116.85,116.9,44356.0,111.7945,111.8614,111.6989,111.7467,44356.0
2017-05-08 10:10:00,116.91,116.92,116.64,116.68,52705.0,111.7563,111.7658,111.4982,111.5364,52705.0
2017-05-08 10:20:00,116.69,116.69,116.39,116.42,46155.0,111.546,111.546,111.2592,111.2879,46155.0
2017-05-08 10:30:00,116.42,116.75,116.4,116.7,50015.0,111.2879,111.6033,111.2687,111.5555,50015.0
2017-05-08 10:40:00,116.7,116.75,116.62,116.63,35961.0,111.5555,111.6033,111.479,111.4886,35961.0
2017-05-08 10:50:00,116.64,116.65,116.48,116.6,35862.0,111.4982,111.5077,111.3452,111.4599,35862.0
2017-05-08 11:00:00,116.6,116.69,116.59,116.65,32596.0,111.4599,111.546,111.4504,111.5077,32596.0
2017-05-08 11:10:00,116.65,116.73,116.59,116.71,24160.0,111.5077,111.5842,111.4504,111.5651,24160.0
2017-05-08 11:20:00,116.72,116.73,116.54,116.54,35663.0,111.5746,111.5842,111.4026,111.4026,35663.0
2017-05-08 11:30:00,116.54,116.75,116.49,116.72,51735.0,111.4026,111.6033,111.3548,111.5746,51735.0
2017-05-08 11:40:00,116.72,116.76,116.67,116.69,25462.0,111.5746,111.6129,111.5268,111.546,25462.0
2017-05-08 11:50:00,116.68,116.69,116.55,116.67,34294.0,111.5364,111.546,111.4121,111.5268,34294.0
2017-05-08 12:00:00,116.67,116.7,116.6,116.68,27673.0,111.5268,111.5555,111.4599,111.5364,27673.0
2017-05-08 12:10:00,116.68,116.72,116.57,116.59,31444.0,111.5364,111.5746,111.4312,111.4504,31444.0
2017-05-08 12:20:00,116.6,116.64,116.56,116.64,35541.0,111.4599,111.4982,111.4217,111.4982,35541.0
2017-05-08 12:30:00,116.66,116.84,116.66,116.83,39397.0,111.5173,111.6893,111.5173,111.6798,39397.0
2017-05-08 12:40:00,116.85,116.88,116.79,116.86,15527.0,111.6989,111.7276,111.6416,111.7085,15527.0
2017-05-08 12:50:00,116.86,116.88,116.73,116.76,20077.0,111.7085,111.7276,111.5842,111.6129,20077.0
2017-05-08 13:00:00,116.74,116.76,116.7,116.75,19947.0,111.5938,111.6129,111.5555,111.6033,19947.0
2017-05-08 13:10:00,116.76,116.76,116.66,116.73,28549.0,111.6129,111.6129,111.5173,111.5842,28549.0
2017-05-08 13:20:00,116.72,116.76,116.72,116.75,23729.0,111.5746,111.6129,111.5746,111.6033,23729.0
2017-05-08 13:30:00,116.74,116.89,116.72,116.88,50431.0,111.5938,111.7371,111.5746,111.7276,50431.0
2017-05-08 13:40:00,116.87,116.9,116.84,116.86,24364.0,111.718,111.7467,111.6893,111.7085,24364.0
2017-05-08 13:50:00,116.86,116.91,116.75,116.79,49234.0,111.7085,111.7563,111.6033,111.6416,49234.0
2017-05-08 14:00:00,116.82,116.85,116.76,116.79,34275.0,111.6702,111.6989,111.6129,111.6416,34275.0
2017-05-08 14:10:00,116.79,116.8,116.72,116.75,24650.0,111.6416,111.6511,111.5746,111.6033,24650.0
2017-05-08 14:20:00,116.76,116.77,116.71,116.75,21835.0,111.6129,111.6224,111.5651,111.6033,21835.0
2017-05-08 14:30:00,116.76,116.76,116.68,116.69,23068.0,111.6129,111.6129,111.5364,111.546,23068.0
2017-05-08 14:40:00,116.7,116.75,116.66,116.7,36923.0,111.5555,111.6033,111.5173,111.5555,36923.0
2017-05-08 14:50:00,116.71,116.74,116.68,116.69,26611.0,111.5651,111.5938,111.5364,111.546,26611.0
2017-05-08 15:00:00,116.7,116.72,116.65,116.68,31825.0,111.5555,111.5746,111.5077,111.5364,31825.0
2017-05-08 15:10:00,116.68,116.72,116.67,116.69,44809.0,111.5364,111.5746,111.5268,111.546,44809.0
2017-05-08 15:20:00,116.71,116.71,116.62,116.68,44864.0,111.5651,111.5651,111.479,111.5364,44864.0
2017-05-08 15:30:00,116.68,116.73,116.66,116.68,94511.0,111.5364,111.5842,111.5173,111.5364,94511.0
2017-05-08 15:40:00,116.67,116.69,116.6,116.65,100647.0,111.5268,111.546,111.4599,111.5077,100647.0
2017-05-08 15:50:00,116.65,116.7,116.58,116.6,317710.0,111.5077,111.5555,111.4408,111.4599,317710.0
2017-05-09 09:30:00,116.63,116.92,116.63,116.65,80374.0,111.4886,111.7658,111.4886,111.5077,80374.0
2017-05-09 09:40:00,116.64,116.78,116.59,116.61,40535.0,111.4982,111.632,111.4504,111.4695,40535.0
2017-05-09 09:50:00,116.61,116.67,116.47,116.5,29995.0,111.4695,111.5268,111.3357,111.3643,29995.0
2017-05-09 10:00:00,116.52,116.58,116.48,116.48,41751.0,111.3835,111.4408,111.3452,111.3452,41751.0
2017-05-09 10:10:00,116.5,116.55,116.4,116.52,59608.0,111.3643,111.4121,111.2687,111.3835,59608.0
2017-05-09 10:20:00,116.53,116.62,116.47,116.53,38458.0,111.393,111.479,111.3357,111.393,38458.0
2017-05-09 10:30:00,116.54,116.65,116.53,116.65,47860.0,111.4026,111.5077,111.393,111.5077,47860.0
2017-05-09 10:40:00,116.64,116.72,116.58,116.64,41520.0,111.4982,111.5746,111.4408,111.4982,41520.0
2017-05-09 10:50:00,116.65,116.67,116.61,116.61,28233.0,111.5077,111.5268,111.4695,111.4695,28233.0
2017-05-09 11:00:00,116.61,116.61,116.55,116.58,31420.0,111.4695,111.4695,111.4121,111.4408,31420.0
2017-05-09 11:10:00,116.56,116.57,116.22,116.22,47066.0,111.4217,111.4312,111.0967,111.0967,47066.0
2017-05-09 11:20:00,116.22,116.37,116.2,116.35,37626.0,111.0967,111.2401,111.0776,111.2209,37626.0
2017-05-09 11:30:00,116.35,116.41,116.27,116.27,23047.0,111.2209,111.2783,111.1445,111.1445,23047.0
2017-05-09 11:40:00,116.28,116.3,116.21,116.21,32228.0,111.154,111.1732,111.0871,111.0871,32228.0
2017-05-09 11:50:00,116.22,116.23,116.15,116.17,41328.0,111.0967,111.1062,111.0298,111.0489,41328.0
2017-05-09 12:00:00,116.16,116.19,116.14,116.19,42692.0,111.0393,111.068,111.0202,111.068,42692.0
2017-05-09 12:10:00,116.19,116.26,116.17,116.26,37821.0,111.068,111.1349,111.0489,111.1349,37821.0
2017-05-09 12:20:00,116.28,116.29,116.2,116.29,22040.0,111.154,111.1636,111.0776,111.1636,22040.0
2017-05-09 12:30:00,116.28,116.29,116.22,116.26,31745.0,111.154,111.1636,111.0967,111.1349,31745.0
2017-05-09 12:40:00,116.26,116.28,116.21,116.21,23692.0,111.1349,111.154,111.0871,111.0871,23692.0
2017-05-09 12:50:00,116.22,116.26,116.16,116.21,22796.0,111.0967,111.1349,111.0393,111.0871,22796.0
2017-05-09 13:00:00,116.22,116.26,116.19,116.2,24919.0,111.0967,111.1349,111.068,111.0776,24919.0
2017-05-09 13:10:00,116.21,116.26,116.16,116.18,34595.0,111.0871,111.1349,111.0393,111.0584,34595.0
2017-05-09 13:20:00,116.18,116.22,116.06,116.1,31075.0,111.0584,111.0967,110.9437,110.982,31075.0
2017-05-09 13:30:00,116.1,116.13,116.06,116.09,26587.0,110.982,111.0106,110.9437,110.9724,26587.0
2017-05-09 13:40:00,116.1,116.17,116.08,116.16,24071.0,110.982,111.0489,110.9628,111.0393,24071.0
2017-05-09 13:50:00,116.16,116.23,116.15,116.21,29055.0,111.0393,111.1062,111.0298,111.0871,29055.0
2017-05-09 14:00:00,116.2,116.24,116.19,116.23,29273.0,111.0776,111.1158,111.068,111.1062,29273.0
2017-05-09 14:10:00,116.2,116.33,116.19,116.33,32812.0,111.0776,111.2018,111.068,111.2018,32812.0
2017-05-09 14:20:00,116.32,116.37,116.27,116.33,42365.0,111.1923,111.2401,111.1445,111.2018,42365.0
2017-05-09 14:30:00,116.33,116.41,116.31,116.4,27389.0,111.2018,111.2783,111.1827,111.2687,27389.0
2017-05-09 14:40:00,116.38,116.39,116.33,116.35,40430.0,111.2496,111.2592,111.2018,111.2209,40430.0
2017-05-09 14:50:00,116.34,116.46,116.34,116.38,35716.0,111.2114,111.3261,111.2114,111.2496,35716.0
2017-05-09 15:00:00,116.38,116.45,116.37,116.39,44302.0,111.2496,111.3165,111.2401,111.2592,44302.0
2017-05-09 15:10:00,116.39,116.43,116.34,116.34,45472.0,111.2592,111.2974,111.2114,111.2114,45472.0
2017-05-09 15:20:00,116.33,116.36,116.31,116.32,61885.0,111.2018,111.2305,111.1827,111.1923,61885.0
2017-05-09 15:30:00,116.31,116.32,116.09,116.16,89352.0,111.1827,111.1923,110.9724,111.0393,89352.0
2017-05-09 15:40:00,116.16,116.31,116.04,116.29,171853.0,111.0393,111.1827,110.9246,111.1636,171853.0
2017-05-09 15:50:00,116.28,116.44,116.26,116.4,183788.0,111.154,111.307,111.1349,111.2687,183788.0
2017-05-10 09:30:00,116.11,116.44,116.01,116.39,95689.0,110.9915,111.307,110.8959,111.2592,95689.0
2017-05-10 09:40:00,116.41,116.41,116.22,116.37,70797.0,111.2783,111.2783,111.0967,111.2401,70797.0
2017-05-10 09:50:00,116.35,116.55,116.35,116.55,47414.0,111.2209,111.4121,111.2209,111.4121,47414.0
2017-05-10 10:00:00,116.54,116.55,116.32,116.4,51387.0,111.4026,111.4121,111.1923,111.2687,51387.0
2017-05-10 10:10:00,116.41,116.46,116.36,116.36,30359.0,111.2783,111.3261,111.2305,111.2305,30359.0
2017-05-10 10:20:00,116.38,116.4,116.23,116.26,33962.0,111.2496,111.2687,111.1062,111.1349,33962.0
2017-05-10 10:30:00,116.28,116.46,116.24,116.38,35405.0,111.154,111.3261,111.1158,111.2496,35405.0
2017-05-10 10:40:00,116.37,116.45,116.31,116.32,33046.0,111.2401,111.3165,111.1827,111.1923,33046.0
2017-05-10 10:50:00,116.31,116.39,116.27,116.28,23215.0,111.1827,111.2592,111.1445,111.154,23215.0
2017-05-10 11:00:00,116.28,116.33,116.22,116.27,25123.0,111.154,111.2018,111.0967,111.1445,25123.0
2017-05-10 11:10:00,116.27,116.42,116.25,116.36,14466.0,111.1445,111.2879,111.1254,111.2305,14466.0
2017-05-10 11:20:00,116.36,116.53,116.35,116.52,22000.0,111.2305,111.393,111.2209,111.3835,22000.0
2017-05-10 11:30:00,116.53,116.56,116.5,116.5,21718.0,111.393,111.4217,111.3643,111.3643,21718.0
2017-05-10 11:40:00,116.49,116.5,116.4,116.42,17853.0,111.3548,111.3643,111.2687,111.2879,17853.0
2017-05-10 11:50:00,116.42,116.49,116.36,116.36,18514.0,111.2879,111.3548,111.2305,111.2305,18514.0
2017-05-10 12:00:00,116.37,116.44,116.34,116.36,13427.0,111.2401,111.307,111.2114,111.2305,13427.0
2017-05-10 12:10:00,116.36,116.4,116.3,116.37,17926.0,111.2305,111.2687,111.1732,111.2401,17926.0
2017-05-10 12:20:00,116.37,116.43,116.36,116.43,17712.0,111.2401,111.2974,111.2305,111.2974,17712.0
2017-05-10 12:30:00,116.4,116.49,116.4,116.48,22011.0,111.2687,111.3548,111.2687,111.3452,22011.0
2017-05-10 12:40:00,116.5,116.54,116.44,116.48,22299.0,111.3643,111.4026,111.307,111.3452,22299.0
2017-05-10 12:50:00,116.48,116.55,116.48,116.55,16202.0,111.3452,111.4121,111.3452,111.4121,16202.0
2017-05-10 13:00:00,116.56,116.58,116.51,116.51,21135.0,111.4217,111.4408,111.3739,111.3739,21135.0
2017-05-10 13:10:00,116.5,116.52,116.46,116.47,15731.0,111.3643,111.3835,111.3261,111.3357,15731.0
2017-05-10 13:20:00,116.48,116.56,116.46,116.55,25204.0,111.3452,111.4217,111.3261,111.4121,25204.0
2017-05-10 13:30:00,116.54,116.63,116.53,116.61,31727.0,111.4026,111.4886,111.393,111.4695,31727.0
2017-05-10 13:40:00,116.62,116.64,116.61,116.62,23413.0,111.479,111.4982,111.4695,111.479,23413.0
2017-05-10 13:50:00,116.61,116.68,116.58,116.65,25613.0,111.4695,111.5364,111.4408,111.5077,25613.0
2017-05-10 14:00:00,116.64,116.72,116.64,116.66,33574.0,111.4982,111.5746,111.4982,111.5173,33574.0
2017-05-10 14:10:00,116.65,116.68,116.63,116.64,18060.0,111.5077,111.5364,111.4886,111.4982,18060.0
2017-05-10 14:20:00,116.63,116.64,116.53,116.53,24372.0,111.4886,111.4982,111.393,111.393,24372.0
2017-05-10 14:30:00,116.54,116.64,116.53,116.6,32200.0,111.4026,111.4982,111.393,111.4599,32200.0
2017-05-10 14:40:00,116.61,116.68,116.6,116.67,25673.0,111.4695,111.5364,111.4599,111.5268,25673.0
2017-05-10 14:50:00,116.67,116.68,116.63,116.65,31923.0,111.5268,111.5364,111.4886,111.5077,31923.0
2017-05-10 15:00:00,116.65,116.73,116.64,116.72,26771.0,111.5077,111.5842,111.4982,111.5746,26771.0
2017-05-10 15:10:00,116.72,116.77,116.7,116.76,44281.0,111.5746,111.6224,111.5555,111.6129,44281.0
2017-05-10 15:20:00,116.75,116.76,116.62,116.62,35654.0,111.6033,111.6129,111.479,111.479,35654.0
2017-05-10 15:30:00,116.62,116.69,116.61,116.67,50351.0,111.479,111.546,111.4695,111.5268,50351.0
2017-05-10 15:40:00,116.67,116.7,116.65,116.68,61759.0,111.5268,111.5555,111.5077,111.5364,61759.0
2017-05-10 15:50:00,116.69,116.69,116.58,116.63,156151.0,111.546,111.546,111.4408,111.4886,156151.0
2017-05-11 09:30:00,116.58,116.64,116.19,116.25,65560.0,111.4408,111.4982,111.068,111.1254,65560.0
2017-05-11 09:40:00,116.22,116.35,116.11,116.22,30366.0,111.0967,111.2209,110.9915,111.0967,30366.0
2017-05-11 09:50:00,116.26,116.26,115.8,115.95,62768.0,111.1349,111.1349,110.6952,110.8386,62768.0
2017-05-11 10:00:00,115.94,116.15,115.79,116.1,32945.0,110.829,111.0298,110.6856,110.982,32945.0
2017-05-11 10:10:00,116.11,116.13,115.79,115.82,35173.0,110.9915,111.0106,110.6856,110.7143,35173.0
2017-05-11 10:20:00,115.79,116.0,115.78,115.98,48454.0,110.6856,110.8864,110.6761,110.8673,48454.0
2017-05-11 10:30:00,115.99,116.06,115.89,115.96,32751.0,110.8768,110.9437,110.7812,110.8481,32751.0
2017-05-11 10:40:00,115.94,116.11,115.92,116.03,41095.0,110.829,110.9915,110.8099,110.9151,41095.0
2017-05-11 10:50:00,116.03,116.05,115.97,116.01,50755.0,110.9151,110.9342,110.8577,110.8959,50755.0
2017-05-11 11:00:00,116.0,116.1,115.97,116.1,43146.0,110.8864,110.982,110.8577,110.982,43146.0
2017-05-11 11:10:00,116.11,116.17,116.0,116.12,30275.0,110.9915,111.0489,110.8864,111.0011,30275.0
2017-05-11 11:20:00,116.14,116.19,116.09,116.15,24222.0,111.0202,111.068,110.9724,111.0298,24222.0
2017-05-11 11:30:00,116.14,116.16,116.06,116.08,40889.0,111.0202,111.0393,110.9437,110.9628,40889.0
2017-05-11 11:40:00,116.08,116.18,116.06,116.18,38795.0,110.9628,111.0584,110.9437,111.0584,38795.0
2017-05-11 11:50:00,116.18,116.24,116.14,116.22,25016.0,111.0584,111.1158,111.0202,111.0967,25016.0
2017-05-11 12:00:00,116.23,116.32,116.23,116.32,31490.0,111.1062,111.1923,111.1062,111.1923,31490.0
2017-05-11 12:10:00,116.34,116.5,116.27,116.48,31642.0,111.2114,111.3643,111.1445,111.3452,31642.0
2017-05-11 12:20:00,116.46,116.48,116.42,116.47,23755.0,111.3261,111.3452,111.2879,111.3357,23755.0
2017-05-11 12:30:00,116.46,116.52,116.46,116.5,35691.0,111.3261,111.3835,111.3261,111.3643,35691.0
2017-05-11 12:40:00,116.49,116.6,116.49,116.6,27959.0,111.3548,111.4599,111.3548,111.4599,27959.0
2017-05-11 12:50:00,116.58,116.62,116.58,116.59,19788.0,111.4408,111.479,111.4408,111.4504,19788.0
2017-05-11 13:00:00,116.6,116.69,116.52,116.64,49659.0,111.4599,111.546,111.3835,111.4982,49659.0
2017-05-11 13:10:00,116.64,116.75,116.59,116.71,24027.0,111.4982,111.6033,111.4504,111.5651,24027.0
2017-05-11 13:20:00,116.73,116.76,116.62,116.63,29126.0,111.5842,111.6129,111.479,111.4886,29126.0
2017-05-11 13:30:00,116.63,116.71,116.62,116.67,26477.0,111.4886,111.5651,111.479,111.5268,26477.0
2017-05-11 13:40:00,116.66,116.8,116.62,116.77,34675.0,111.5173,111.6511,111.479,111.6224,34675.0
2017-05-11 13:50:00,116.77,116.85,116.73,116.77,22249.0,111.6224,111.6989,111.5842,111.6224,22249.0
2017-05-11 14:00:00,116.77,116.78,116.67,116.7,37237.0,111.6224,111.632,111.5268,111.5555,37237.0
2017-05-11 14:10:00,116.69,116.82,116.66,116.81,34996.0,111.546,111.6702,111.5173,111.6607,34996.0
2017-05-11 14:20:00,116.82,116.88,116.7,116.72,44386.0,111.6702,111.7276,111.5555,111.5746,44386.0
2017-05-11 14:30:00,116.73,116.74,116.59,116.61,48796.0,111.5842,111.5938,111.4504,111.4695,48796.0
2017-05-11 14:40:00,116.62,116.62,116.51,116.57,29907.0,111.479,111.479,111.3739,111.4312,29907.0
2017-05-11 14:50:00,116.58,116.58,116.48,116.52,23599.0,111.4408,111.4408,111.3452,111.3835,23599.0
2017-05-11 15:00:00,116.51,116.6,116.51,116.57,23975.0,111.3739,111.4599,111.3739,111.4312,23975.0
2017-05-11 15:10:00,116.56,116.64,116.46,116.47,66114.0,111.4217,111.4982,111.3261,111.3357,66114.0
2017-05-11 15:20:00,116.47,116.5,116.44,116.48,35103.0,111.3357,111.3643,111.307,111.3452,35103.0
2017-05-11 15:30:00,116.48,116.56,116.45,116.53,51022.0,111.3452,111.4217,111.3165,111.393,51022.0
2017-05-11 15:40:00,116.53,116.53,116.45,116.46,88879.0,111.393,111.393,111.3165,111.3261,88879.0
2017-05-11 15:50:00,116.46,116.57,116.45,116.56,211209.0,111.3261,111.4312,111.3165,111.4217,211209.0
2017-05-12 09:30:00,116.33,116.74,116.15,116.49,128525.0,111.2018,111.5938,111.0298,111.3548,128525.0
2017-05-12 09:40:00,116.48,116.67,116.27,116.53,53929.0,111.3452,111.5268,111.1445,111.393,53929.0
2017-05-12 09:50:00,116.53,116.58,116.43,116.45,58127.0,111.393,111.4408,111.2974,111.3165,58127.0
2017-05-12 10:00:00,116.45,116.84,116.41,116.81,87879.0,111.3165,111.6893,111.2783,111.6607,87879.0
2017-05-12 10:10:00,116.81,116.99,116.8,116.91,73711.0,111.6607,111.8327,111.6511,111.7563,73711.0
2017-05-12 10:20:00,116.92,116.92,116.66,116.79,78615.0,111.7658,111.7658,111.5173,111.6416,78615.0
2017-05-12 10:30:00,116.77,116.77,116.43,116.5,52423.0,111.6224,111.6224,111.2974,111.3643,52423.0
2017-05-12 10:40:00,116.51,116.6,116.49,116.53,51984.0,111.3739,111.4599,111.3548,111.393,51984.0
2017-05-12 10:50:00,116.53,116.64,116.48,116.63,38847.0,111.393,111.4982,111.3452,111.4886,38847.0
2017-05-12 11:00:00,116.64,116.73,116.6,116.73,47468.0,111.4982,111.5842,111.4599,111.5842,47468.0
2017-05-12 11:10:00,116.73,116.73,116.61,116.62,46461.0,111.5842,111.5842,111.4695,111.479,46461.0
2017-05-12 11:20:00,116.62,116.7,116.6,116.67,44904.0,111.479,111.5555,111.4599,111.5268,44904.0
2017-05-12 11:30:00,116.67,116.73,116.6,116.64,43017.0,111.5268,111.5842,111.4599,111.4982,43017.0
2017-05-12 11:40:00,116.65,116.74,116.64,116.68,64559.0,111.5077,111.5938,111.4982,111.5364,64559.0
2017-05-12 11:50:00,116.67,116.72,116.66,116.68,39630.0,111.5268,111.5746,111.5173,111.5364,39630.0
2017-05-12 12:00:00,116.67,116.68,116.6,116.62,79505.0,111.5268,111.5364,111.4599,111.479,79505.0
2017-05-12 12:10:00,116.63,116.71,116.61,116.68,31650.0,111.4886,111.5651,111.4695,111.5364,31650.0
2017-05-12 12:20:00,116.68,116.7,116.67,116.7,27513.0,111.5364,111.5555,111.5268,111.5555,27513.0
2017-05-12 12:30:00,116.69,116.73,116.67,116.73,29986.0,111.546,111.5842,111.5268,111.5842,29986.0
2017-05-12 12:40:00,116.72,116.88,116.71,116.86,38762.0,111.5746,111.7276,111.5651,111.7085,38762.0
2017-05-12 12:50:00,116.85,116.89,116.74,116.79,44805.0,111.6989,111.7371,111.5938,111.6416,44805.0
2017-05-12 13:00:00,116.79,116.83,116.7,116.71,34225.0,111.6416,111.6798,111.5555,111.5651,34225.0
2017-05-12 13:10:00,116.71,116.91,116.7,116.89,48920.0,111.5651,111.7563,111.5555,111.7371,48920.0
2017-05-12 13:20:00,116.9,117.04,116.89,116.98,74806.0,111.7467,111.8805,111.7371,111.8232,74806.0
2017-05-12 13:30:00,116.97,117.05,116.97,117.04,66911.0,111.8136,111.8901,111.8136,111.8805,66911.0
2017-05-12 13:40:00,117.04,117.1,117.02,117.09,72950.0,111.8805,111.9379,111.8614,111.9283,72950.0
2017-05-12 13:50:00,117.08,117.15,117.06,117.09,70443.0,111.9188,111.9857,111.8996,111.9283,70443.0
2017-05-12 14:00:00,117.09,117.1,116.91,116.94,31785.0,111.9283,111.9379,111.7563,111.7849,31785.0
2017-05-12 14:10:00,116.93,116.95,116.87,116.88,58858.0,111.7754,111.7945,111.718,111.7276,58858.0
2017-05-12 14:20:00,116.87,116.91,116.86,116.9,48613.0,111.718,111.7563,111.7085,111.7467,48613.0
2017-05-12 14:30:00,116.9,117.04,116.89,117.04,59782.0,111.7467,111.8805,111.7371,111.8805,59782.0
2017-05-12 14:40:00,117.03,117.13,117.01,117.09,73988.0,111.871,111.9666,111.8519,111.9283,73988.0
2017-05-12 14:50:00,117.09,117.12,117.08,117.1,54625.0,111.9283,111.957,111.9188,111.9379,54625.0
2017-05-12 15:00:00,117.09,117.14,117.09,117.11,69056.0,111.9283,111.9761,111.9283,111.9474,69056.0
2017-05-12 15:10:00,117.11,117.17,117.09,117.16,63696.0,111.9474,112.0048,111.9283,111.9952,63696.0
2017-05-12 15:20:00,117.16,117.22,117.16,117.19,124717.0,111.9952,112.0526,111.9952,112.0239,124717.0
2017-05-12 15:30:00,117.19,117.19,117.09,117.1,93072.0,112.0239,112.0239,111.9283,111.9379,93072.0
2017-05-12 15:40:00,117.1,117.18,117.0,117.02,126926.0,111.9379,112.0144,111.8423,111.8614,126926.0
2017-05-12 15:50:00,117.02,117.11,117.0,117.08,236113.0,111.8614,111.9474,111.8423,111.9188,236113.0
2017-05-15 09:30:00,117.36,117.54,117.09,117.49,110885.0,112.1864,112.3585,111.9283,112.3107,110885.0
2017-05-15 09:40:00,117.49,117.75,117.49,117.7,50719.0,112.3107,112.5592,112.3107,112.5114,50719.0
2017-05-15 09:50:00,117.71,117.8,117.63,117.78,116783.0,112.521,112.607,112.4445,112.5879,116783.0
2017-05-15 10:00:00,117.8,118.0,117.77,117.93,119404.0,112.607,112.7982,112.5783,112.7313,119404.0
2017-05-15 10:10:00,117.94,117.99,117.84,117.97,49655.0,112.7409,112.7887,112.6453,112.7695,49655.0
2017-05-15 10:20:00,117.97,117.99,117.88,117.94,36237.0,112.7695,112.7887,112.6835,112.7409,36237.0
2017-05-15 10:30:00,117.96,118.04,117.94,118.02,42238.0,112.76,112.8364,112.7409,112.8173,42238.0
2017-05-15 10:40:00,118.02,118.07,117.92,118.03,53984.0,112.8173,112.8651,112.7217,112.8269,53984.0
2017-05-15 10:50:00,118.03,118.17,118.02,118.14,72898.0,112.8269,112.9607,112.8173,112.932,72898.0
2017-05-15 11:00:00,118.14,118.28,118.14,118.26,65802.0,112.932,113.0659,112.932,113.0467,65802.0
2017-05-15 11:10:00,118.27,118.28,118.22,118.25,29102.0,113.0563,113.0659,113.0085,113.0372,29102.0
2017-05-15 11:20:00,118.25,118.29,118.11,118.16,103944.0,113.0372,113.0754,112.9034,112.9512,103944.0
2017-05-15 11:30:00,118.15,118.33,118.11,118.33,74894.0,112.9416,113.1137,112.9034,113.1137,74894.0
2017-05-15 11:40:00,118.32,118.32,118.22,118.3,27024.0,113.1041,113.1041,113.0085,113.085,27024.0
2017-05-15 11:50:00,118.29,118.42,118.27,118.4,54363.0,113.0754,113.1997,113.0563,113.1806,54363.0
2017-05-15 12:00:00,118.4,118.52,118.39,118.51,58089.0,113.1806,113.2953,113.171,113.2857,58089.0
2017-05-15 12:10:00,118.51,118.52,118.44,118.5,39228.0,113.2857,113.2953,113.2188,113.2762,39228.0
2017-05-15 12:20:00,118.5,118.55,118.49,118.53,28890.0,113.2762,113.324,113.2666,113.3048,28890.0
2017-05-15 12:30:00,118.53,118.53,118.49,118.5,36724.0,113.3048,113.3048,113.2666,113.2762,36724.0
2017-05-15 12:40:00,118.5,118.53,118.49,118.51,38008.0,113.2762,113.3048,113.2666,113.2857,38008.0
2017-05-15 12:50:00,118.5,118.53,118.49,118.52,29860.0,113.2762,113.3048,113.2666,113.2953,29860.0
2017-05-15 13:00:00,118.52,118.53,118.49,118.53,29481.0,113.2953,113.3048,113.2666,113.3048,29481.0
2017-05-15 13:10:00,118.53,118.56,118.47,118.48,20600.0,113.3048,113.3335,113.2475,113.2571,20600.0
2017-05-15 13:20:00,118.48,118.52,118.43,118.5,24210.0,113.2571,113.2953,113.2093,113.2762,24210.0
2017-05-15 13:30:00,118.5,118.54,118.47,118.49,35751.0,113.2762,113.3144,113.2475,113.2666,35751.0
2017-05-15 13:40:00,118.48,118.5,118.43,118.45,18021.0,113.2571,113.2762,113.2093,113.2284,18021.0
2017-05-15 13:50:00,118.46,118.49,118.43,118.45,15290.0,113.2379,113.2666,113.2093,113.2284,15290.0
2017-05-15 14:00:00,118.45,118.46,118.4,118.44,26452.0,113.2284,113.2379,113.1806,113.2188,26452.0
2017-05-15 14:10:00,118.44,118.49,118.44,118.45,25452.0,113.2188,113.2666,113.2188,113.2284,25452.0
2017-05-15 14:20:00,118.45,118.46,118.3,118.31,31002.0,113.2284,113.2379,113.085,113.0945,31002.0
2017-05-15 14:30:00,118.3,118.37,118.3,118.36,23571.0,113.085,113.1519,113.085,113.1423,23571.0
2017-05-15 14:40:00,118.36,118.47,118.36,118.46,29065.0,113.1423,113.2475,113.1423,113.2379,29065.0
2017-05-15 14:50:00,118.45,118.49,118.39,118.41,28428.0,113.2284,113.2666,113.171,113.1901,28428.0
2017-05-15 15:00:00,118.41,118.43,118.38,118.4,40378.0,113.1901,113.2093,113.1615,113.1806,40378.0
2017-05-15 15:10:00,118.4,118.43,118.36,118.39,43559.0,113.1806,113.2093,113.1423,113.171,43559.0
2017-05-15 15:20:00,118.39,118.45,118.37,118.4,56999.0,113.171,113.2284,113.1519,113.1806,56999.0
2017-05-15 15:30:00,118.4,118.42,118.29,118.31,88516.0,113.1806,113.1997,113.0754,113.0945,88516.0
2017-05-15 15:40:00,118.31,118.39,118.3,118.38,125611.0,113.0945,113.171,113.085,113.1615,125611.0
2017-05-15 15:50:00,118.38,118.39,118.21,118.25,270438.0,113.1615,113.171,112.999,113.0372,270438.0
2017-05-16 09:30:00,118.28,118.37,118.1,118.22,57116.0,113.0659,113.1519,112.8938,113.0085,57116.0
2017-05-16 09:40:00,118.22,118.46,118.21,118.38,41049.0,113.0085,113.2379,112.999,113.1615,41049.0
2017-05-16 09:50:00,118.39,118.46,118.22,118.26,28864.0,113.171,113.2379,113.0085,113.0467,28864.0
2017-05-16 10:00:00,118.27,118.41,118.27,118.3,26019.0,113.0563,113.1901,113.0563,113.085,26019.0
2017-05-16 10:10:00,118.27,118.28,118.05,118.25,104326.0,113.0563,113.0659,112.846,113.0372,104326.0
2017-05-16 10:20:00,118.23,118.23,117.88,117.95,81685.0,113.0181,113.0181,112.6835,112.7504,81685.0
2017-05-16 10:30:00,117.94,118.01,117.91,117.96,48607.0,112.7409,112.8078,112.7122,112.76,48607.0
2017-05-16 10:40:00,117.96,117.96,117.7,117.95,60805.0,112.76,112.76,112.5114,112.7504,60805.0
2017-05-16 10:50:00,117.95,117.96,117.83,117.95,47093.0,112.7504,112.76,112.6357,112.7504,47093.0
2017-05-16 11:00:00,117.97,118.09,117.88,118.09,42975.0,112.7695,112.8842,112.6835,112.8842,42975.0
2017-05-16 11:10:00,118.11,118.13,118.02,118.04,24435.0,112.9034,112.9225,112.8173,112.8364,24435.0
2017-05-16 11:20:00,118.05,118.08,117.99,118.02,26914.0,112.846,112.8747,112.7887,112.8173,26914.0
2017-05-16 11:30:00,118.02,118.03,117.93,117.96,21983.0,112.8173,112.8269,112.7313,112.76,21983.0
2017-05-16 11:40:00,118.0,118.08,117.91,118.08,28156.0,112.7982,112.8747,112.7122,112.8747,28156.0
2017-05-16 11:50:00,118.09,118.15,118.05,118.12,39994.0,112.8842,112.9416,112.846,112.9129,39994.0
2017-05-16 12:00:00,118.13,118.19,118.06,118.06,35526.0,112.9225,112.9798,112.8556,112.8556,35526.0
2017-05-16 12:10:00,118.05,118.13,117.99,118.1,31943.0,112.846,112.9225,112.7887,112.8938,31943.0
2017-05-16 12:20:00,118.12,118.25,118.11,118.18,18679.0,112.9129,113.0372,112.9034,112.9703,18679.0
2017-05-16 12:30:00,118.18,118.18,118.06,118.15,26070.0,112.9703,112.9703,112.8556,112.9416,26070.0
2017-05-16 12:40:00,118.13,118.13,118.09,118.11,27687.0,112.9225,112.9225,112.8842,112.9034,27687.0
2017-05-16 12:50:00,118.13,118.23,118.13,118.13,43545.0,112.9225,113.0181,112.9225,112.9225,43545.0
2017-05-16 13:00:00,118.11,118.16,118.06,118.07,23647.0,112.9034,112.9512,112.8556,112.8651,23647.0
2017-05-16 13:10:00,118.08,118.16,118.07,118.11,19557.0,112.8747,112.9512,112.8651,112.9034,19557.0
2017-05-16 13:20:00,118.12,118.14,117.97,117.98,23614.0,112.9129,112.932,112.7695,112.7791,23614.0
2017-05-16 13:30:00,117.99,118.01,117.92,117.98,20760.0,112.7887,112.8078,112.7217,112.7791,20760.0
2017-05-16 13:40:00,117.99,118.05,117.94,118.01,33576.0,112.7887,112.846,112.7409,112.8078,33576.0
2017-05-16 13:50:00,118.01,118.09,118.0,118.04,50215.0,112.8078,112.8842,112.7982,112.8364,50215.0
2017-05-16 14:00:00,118.03,118.12,118.02,118.08,50222.0,112.8269,112.9129,112.8173,112.8747,50222.0
2017-05-16 14:10:00,118.08,118.22,118.07,118.2,65089.0,112.8747,113.0085,112.8651,112.9894,65089.0
2017-05-16 14:20:00,118.21,118.25,118.12,118.15,32555.0,112.999,113.0372,112.9129,112.9416,32555.0
2017-05-16 14:30:00,118.15,118.26,118.15,118.23,41476.0,112.9416,113.0467,112.9416,113.0181,41476.0
2017-05-16 14:40:00,118.24,118.26,118.17,118.23,52447.0,113.0276,113.0467,112.9607,113.0181,52447.0
2017-05-16 14:50:00,118.22,118.4,118.22,118.37,61855.0,113.0085,113.1806,113.0085,113.1519,61855.0
2017-05-16 15:00:00,118.38,118.44,118.37,118.41,86018.0,113.1615,113.2188,113.1519,113.1901,86018.0
2017-05-16 15:10:00,118.41,118.46,118.39,118.45,56510.0,113.1901,113.2379,113.171,113.2284,56510.0
2017-05-16 15:20:00,118.44,118.53,118.43,118.5,89511.0,113.2188,113.3048,113.2093,113.2762,89511.0
2017-05-16 15:30:00,118.5,118.57,118.44,118.47,66278.0,113.2762,113.3431,113.2188,113.2475,66278.0
2017-05-16 15:40:00,118.48,118.51,118.44,118.45,91914.0,113.2571,113.2857,113.2188,113.2284,91914.0
2017-05-16 15:50:00,118.44,118.51,118.44,118.48,157768.0,113.2188,113.2857,113.2188,113.2571,157768.0
2017-05-17 09:30:00,117.29,117.91,117.13,117.72,123765.0,112.1195,112.7122,111.9666,112.5306,123765.0
2017-05-17 09:40:00,117.7,117.74,117.56,117.74,56907.0,112.5114,112.5497,112.3776,112.5497,56907.0
2017-05-17 09:50:00,117.76,117.79,117.4,117.49,116028.0,112.5688,112.5975,112.2247,112.3107,116028.0
2017-05-17 10:00:00,117.47,117.61,117.32,117.58,23292.0,112.2916,112.4254,112.1482,112.3967,23292.0
2017-05-17 10:10:00,117.59,117.71,117.37,117.71,38289.0,112.4063,112.521,112.196,112.521,38289.0
2017-05-17 10:20:00,117.71,117.73,117.59,117.69,30954.0,112.521,112.5401,112.4063,112.5019,30954.0
2017-05-17 10:30:00,117.68,117.78,117.5,117.61,81433.0,112.4923,112.5879,112.3203,112.4254,81433.0
2017-05-17 10:40:00,117.64,117.77,117.49,117.52,229019.0,112.4541,112.5783,112.3107,112.3394,229019.0
2017-05-17 10:50:00,117.49,117.55,117.17,117.21,84562.0,112.3107,112.368,112.0048,112.043,84562.0
2017-05-17 11:00:00,117.25,117.29,117.07,117.11,468067.0,112.0813,112.1195,111.9092,111.9474,468067.0
2017-05-17 11:10:00,117.1,117.52,117.07,117.39,45775.0,111.9379,112.3394,111.9092,112.2151,45775.0
2017-05-17 11:20:00,117.4,117.4,117.22,117.22,34560.0,112.2247,112.2247,112.0526,112.0526,34560.0
2017-05-17 11:30:00,117.22,117.31,117.09,117.14,64578.0,112.0526,112.1386,111.9283,111.9761,64578.0
2017-05-17 11:40:00,117.14,117.28,117.08,117.22,52312.0,111.9761,112.11,111.9188,112.0526,52312.0
2017-05-17 11:50:00,117.22,117.38,117.15,117.38,32202.0,112.0526,112.2055,111.9857,112.2055,32202.0
2017-05-17 12:00:00,117.36,117.39,117.23,117.33,26080.0,112.1864,112.2151,112.0622,112.1577,26080.0
2017-05-17 12:10:00,117.32,117.39,117.25,117.36,28811.0,112.1482,112.2151,112.0813,112.1864,28811.0
2017-05-17 12:20:00,117.38,117.38,117.11,117.14,82101.0,112.2055,112.2055,111.9474,111.9761,82101.0
2017-05-17 12:30:00,117.14,117.23,117.01,117.23,39294.0,111.9761,112.0622,111.8519,112.0622,39294.0
2017-05-17 12:40:00,117.24,117.39,117.19,117.39,23272.0,112.0717,112.2151,112.0239,112.2151,23272.0
2017-05-17 12:50:00,117.36,117.48,117.33,117.42,26320.0,112.1864,112.3011,112.1577,112.2438,26320.0
2017-05-17 13:00:00,117.42,117.42,117.25,117.36,20829.0,112.2438,112.2438,112.0813,112.1864,20829.0
2017-05-17 13:10:00,117.35,117.39,117.24,117.37,22777.0,112.1769,112.2151,112.0717,112.196,22777.0
2017-05-17 13:20:00,117.36,117.38,117.23,117.34,29771.0,112.1864,112.2055,112.0622,112.1673,29771.0
2017-05-17 13:30:00,117.34,117.34,117.15,117.18,36932.0,112.1673,112.1673,111.9857,112.0144,36932.0
2017-05-17 13:40:00,117.19,117.24,117.11,117.22,60981.0,112.0239,112.0717,111.9474,112.0526,60981.0
2017-05-17 13:50:00,117.24,117.34,117.16,117.23,99752.0,112.0717,112.1673,111.9952,112.0622,99752.0
2017-05-17 14:00:00,117.2,117.25,117.03,117.16,83347.0,112.0335,112.0813,111.871,111.9952,83347.0
2017-05-17 14:10:00,117.15,117.16,117.06,117.12,173273.0,111.9857,111.9952,111.8996,111.957,173273.0
2017-05-17 14:20:00,117.11,117.17,117.06,117.13,119384.0,111.9474,112.0048,111.8996,111.9666,119384.0
2017-05-17 14:30:00,117.13,117.18,117.08,117.13,59412.0,111.9666,112.0144,111.9188,111.9666,59412.0
2017-05-17 14:40:00,117.13,117.14,117.05,117.06,173771.0,111.9666,111.9761,111.8901,111.8996,173771.0
2017-05-17 14:50:00,117.05,117.24,116.98,117.23,75485.0,111.8901,112.0717,111.8232,112.0622,75485.0
2017-05-17 15:00:00,117.23,117.34,117.19,117.28,92724.0,112.0622,112.1673,112.0239,112.11,92724.0
2017-05-17 15:10:00,117.28,117.33,117.16,117.3,56994.0,112.11,112.1577,111.9952,112.1291,56994.0
2017-05-17 15:20:00,117.3,117.43,117.08,117.09,56959.0,112.1291,112.2533,111.9188,111.9283,56959.0
2017-05-17 15:30:00,117.1,117.24,117.08,117.15,92133.0,111.9379,112.0717,111.9188,111.9857,92133.0
2017-05-17 15:40:00,117.14,117.18,116.65,116.7,180341.0,111.9761,112.0144,111.5077,111.5555,180341.0
2017-05-17 15:50:00,116.71,116.85,116.66,116.82,262199.0,111.5651,111.6989,111.5173,111.6702,262199.0
2017-05-18 09:30:00,115.93,116.47,115.68,116.08,317337.0,110.8195,111.3357,110.5805,110.9628,317337.0
2017-05-18 09:40:00,116.1,116.65,116.09,116.44,126617.0,110.982,111.5077,110.9724,111.307,126617.0
2017-05-18 09:50:00,116.44,116.53,116.07,116.08,120473.0,111.307,111.393,110.9533,110.9628,120473.0
2017-05-18 10:00:00,116.07,116.42,116.07,116.37,117111.0,110.9533,111.2879,110.9533,111.2401,117111.0
2017-05-18 10:10:00,116.41,116.63,116.29,116.5,77585.0,111.2783,111.4886,111.1636,111.3643,77585.0
2017-05-18 10:20:00,116.48,116.55,116.34,116.39,110863.0,111.3452,111.4121,111.2114,111.2592,110863.0
2017-05-18 10:30:00,116.37,116.52,116.31,116.41,113834.0,111.2401,111.3835,111.1827,111.2783,113834.0
2017-05-18 10:40:00,116.42,116.48,116.23,116.23,92677.0,111.2879,111.3452,111.1062,111.1062,92677.0
2017-05-18 10:50:00,116.23,116.37,116.22,116.26,125627.0,111.1062,111.2401,111.0967,111.1349,125627.0
2017-05-18 11:00:00,116.28,116.41,116.17,116.34,103627.0,111.154,111.2783,111.0489,111.2114,103627.0
2017-05-18 11:10:00,116.32,116.35,116.17,116.3,63176.0,111.1923,111.2209,111.0489,111.1732,63176.0
2017-05-18 11:20:00,116.29,116.42,116.28,116.32,54890.0,111.1636,111.2879,111.154,111.1923,54890.0
2017-05-18 11:30:00,116.33,116.42,116.23,116.27,72339.0,111.2018,111.2879,111.1062,111.1445,72339.0
2017-05-18 11:40:00,116.27,116.3,116.16,116.18,104426.0,111.1445,111.1732,111.0393,111.0584,104426.0
2017-05-18 11:50:00,116.18,116.18,115.85,115.86,212098.0,111.0584,111.0584,110.743,110.7525,212098.0
2017-05-18 12:00:00,115.89,115.91,115.75,115.86,72737.0,110.7812,110.8003,110.6474,110.7525,72737.0
2017-05-18 12:10:00,115.86,115.98,115.84,115.84,56919.0,110.7525,110.8673,110.7334,110.7334,56919.0
2017-05-18 12:20:00,115.84,116.03,115.78,115.97,92629.0,110.7334,110.9151,110.6761,110.8577,92629.0
2017-05-18 12:30:00,115.98,116.25,115.97,116.11,65671.0,110.8673,111.1254,110.8577,110.9915,65671.0
2017-05-18 12:40:00,116.13,116.14,115.96,115.98,69767.0,111.0106,111.0202,110.8481,110.8673,69767.0
2017-05-18 12:50:00,115.98,116.0,115.87,115.95,100412.0,110.8673,110.8864,110.7621,110.8386,100412.0
2017-05-18 13:00:00,115.96,116.05,115.77,115.78,58584.0,110.8481,110.9342,110.6665,110.6761,58584.0
2017-05-18 13:10:00,115.78,115.92,115.72,115.85,49590.0,110.6761,110.8099,110.6187,110.743,49590.0
2017-05-18 13:20:00,115.86,115.88,115.7,115.73,69333.0,110.7525,110.7717,110.5996,110.6283,69333.0
2017-05-18 13:30:00,115.73,115.86,115.7,115.82,56442.0,110.6283,110.7525,110.5996,110.7143,56442.0
2017-05-18 13:40:00,115.82,115.84,115.55,115.6,98347.0,110.7143,110.7334,110.4562,110.504,98347.0
2017-05-18 13:50:00,115.59,115.97,115.56,115.78,80230.0,110.4945,110.8577,110.4658,110.6761,80230.0
2017-05-18 14:00:00,115.79,116.21,115.78,116.19,102030.0,110.6856,111.0871,110.6761,111.068,102030.0
2017-05-18 14:10:00,116.2,116.24,115.98,116.03,71495.0,111.0776,111.1158,110.8673,110.9151,71495.0
2017-05-18 14:20:00,116.04,116.2,116.04,116.07,78854.0,110.9246,111.0776,110.9246,110.9533,78854.0
2017-05-18 14:30:00,116.07,116.25,116.06,116.17,69023.0,110.9533,111.1254,110.9437,111.0489,69023.0
2017-05-18 14:40:00,116.18,116.27,116.14,116.23,63026.0,111.0584,111.1445,111.0202,111.1062,63026.0
2017-05-18 14:50:00,116.24,116.28,116.15,116.23,50438.0,111.1158,111.154,111.0298,111.1062,50438.0
2017-05-18 15:00:00,116.23,116.35,116.2,116.34,69941.0,111.1062,111.2209,111.0776,111.2114,69941.0
2017-05-18 15:10:00,116.34,116.37,116.14,116.18,85652.0,111.2114,111.2401,111.0202,111.0584,85652.0
2017-05-18 15:20:00,116.18,116.2,116.05,116.13,97905.0,111.0584,111.0776,110.9342,111.0106,97905.0
2017-05-18 15:30:00,116.15,116.22,116.07,116.15,93226.0,111.0298,111.0967,110.9533,111.0298,93226.0
2017-05-18 15:40:00,116.16,116.43,116.03,116.38,154047.0,111.0393,111.2974,110.9151,111.2496,154047.0
2017-05-18 15:50:00,116.37,116.41,116.15,116.16,256931.0,111.2401,111.2783,111.0298,111.0393,256931.0
2017-05-19 09:30:00,116.92,117.28,116.51,117.23,437324.0,111.7658,112.11,111.3739,112.0622,437324.0
2017-05-19 09:40:00,117.23,117.5,117.18,117.5,74905.0,112.0622,112.3203,112.0144,112.3203,74905.0
2017-05-19 09:50:00,117.5,117.75,117.48,117.73,60150.0,112.3203,112.5592,112.3011,112.5401,60150.0
2017-05-19 10:00:00,117.76,117.79,117.59,117.75,83699.0,112.5688,112.5975,112.4063,112.5592,83699.0
2017-05-19 10:10:00,117.75,117.78,117.55,117.58,42966.0,112.5592,112.5879,112.368,112.3967,42966.0
2017-05-19 10:20:00,117.59,117.84,117.58,117.84,37768.0,112.4063,112.6453,112.3967,112.6453,37768.0
2017-05-19 10:30:00,117.88,117.89,117.61,117.63,44775.0,112.6835,112.6931,112.4254,112.4445,44775.0
2017-05-19 10:40:00,117.64,117.66,117.53,117.63,45743.0,112.4541,112.4732,112.3489,112.4445,45743.0
2017-05-19 10:50:00,117.64,117.66,117.48,117.48,40132.0,112.4541,112.4732,112.3011,112.3011,40132.0
2017-05-19 11:00:00,117.49,117.52,117.44,117.47,34659.0,112.3107,112.3394,112.2629,112.2916,34659.0
2017-05-19 11:10:00,117.46,117.54,117.41,117.43,27793.0,112.282,112.3585,112.2342,112.2533,27793.0
2017-05-19 11:20:00,117.43,117.54,117.39,117.53,32459.0,112.2533,112.3585,112.2151,112.3489,32459.0
2017-05-19 11:30:00,117.5,117.51,117.4,117.44,27686.0,112.3203,112.3298,112.2247,112.2629,27686.0
2017-05-19 11:40:00,117.45,117.45,117.35,117.39,24227.0,112.2725,112.2725,112.1769,112.2151,24227.0
2017-05-19 11:50:00,117.39,117.48,117.37,117.48,25208.0,112.2151,112.3011,112.196,112.3011,25208.0
2017-05-19 12:00:00,117.47,117.62,117.46,117.6,44602.0,112.2916,112.435,112.282,112.4158,44602.0
2017-05-19 12:10:00,117.6,117.63,117.48,117.53,23936.0,112.4158,112.4445,112.3011,112.3489,23936.0
2017-05-19 12:20:00,117.54,117.54,117.44,117.44,25263.0,112.3585,112.3585,112.2629,112.2629,25263.0
2017-05-19 12:30:00,117.44,117.57,117.44,117.5,19616.0,112.2629,112.3872,112.2629,112.3203,19616.0
2017-05-19 12:40:00,117.5,117.72,117.46,117.7,83571.0,112.3203,112.5306,112.282,112.5114,83571.0
2017-05-19 12:50:00,117.7,117.84,117.65,117.8,63701.0,112.5114,112.6453,112.4636,112.607,63701.0
2017-05-19 13:00:00,117.8,117.82,117.67,117.71,51213.0,112.607,112.6261,112.4828,112.521,51213.0
2017-05-19 13:10:00,117.72,117.75,117.69,117.71,26084.0,112.5306,112.5592,112.5019,112.521,26084.0
2017-05-19 13:20:00,117.71,117.8,117.68,117.7,30134.0,112.521,112.607,112.4923,112.5114,30134.0
2017-05-19 13:30:00,117.68,117.72,117.57,117.57,28573.0,112.4923,112.5306,112.3872,112.3872,28573.0
2017-05-19 13:40:00,117.57,117.58,117.5,117.53,26124.0,112.3872,112.3967,112.3203,112.3489,26124.0
2017-05-19 13:50:00,117.55,117.56,117.46,117.51,26412.0,112.368,112.3776,112.282,112.3298,26412.0
2017-05-19 14:00:00,117.51,117.61,117.49,117.56,38066.0,112.3298,112.4254,112.3107,112.3776,38066.0
2017-05-19 14:10:00,117.56,117.6,117.55,117.59,31079.0,112.3776,112.4158,112.368,112.4063,31079.0
2017-05-19 14:20:00,117.59,117.61,117.5,117.59,45411.0,112.4063,112.4254,112.3203,112.4063,45411.0
2017-05-19 14:30:00,117.59,117.7,117.58,117.69,38734.0,112.4063,112.5114,112.3967,112.5019,38734.0
2017-05-19 14:40:00,117.69,117.73,117.64,117.66,32703.0,112.5019,112.5401,112.4541,112.4732,32703.0
2017-05-19 14:50:00,117.66,117.73,117.66,117.66,36523.0,112.4732,112.5401,112.4732,112.4732,36523.0
2017-05-19 15:00:00,117.67,117.68,117.4,117.4,55003.0,112.4828,112.4923,112.2247,112.2247,55003.0
2017-05-19 15:10:00,117.4,117.47,117.3,117.35,56298.0,112.2247,112.2916,112.1291,112.1769,56298.0
2017-05-19 15:20:00,117.36,117.45,117.29,117.39,72059.0,112.1864,112.2725,112.1195,112.2151,72059.0
2017-05-19 15:30:00,117.39,117.43,117.29,117.4,97680.0,112.2151,112.2533,112.1195,112.2247,97680.0
2017-05-19 15:40:00,117.39,117.42,117.24,117.35,130584.0,112.2151,112.2438,112.0717,112.1769,130584.0
2017-05-19 15:50:00,117.36,117.56,117.35,117.54,341854.0,112.1864,112.3776,112.1769,112.3585,341854.0
2017-05-22 09:30:00,117.8,118.14,117.58,118.13,95672.0,112.607,112.932,112.3967,112.9225,95672.0
2017-05-22 09:40:00,118.12,118.27,118.06,118.17,44179.0,112.9129,113.0563,112.8556,112.9607,44179.0
2017-05-22 09:50:00,118.14,118.3,118.04,118.3,37416.0,112.932,113.085,112.8364,113.085,37416.0
2017-05-22 10:00:00,118.29,118.43,118.22,118.26,38967.0,113.0754,113.2093,113.0085,113.0467,38967.0
2017-05-22 10:10:00,118.26,118.32,118.1,118.32,24968.0,113.0467,113.1041,112.8938,113.1041,24968.0
2017-05-22 10:20:00,118.3,118.4,118.2,118.4,35577.0,113.085,113.1806,112.9894,113.1806,35577.0
2017-05-22 10:30:00,118.39,118.46,118.24,118.46,37851.0,113.171,113.2379,113.0276,113.2379,37851.0
2017-05-22 10:40:00,118.44,118.61,118.36,118.45,63052.0,113.2188,113.3813,113.1423,113.2284,63052.0
2017-05-22 10:50:00,118.46,118.73,118.41,118.71,51345.0,113.2379,113.496,113.1901,113.4769,51345.0
2017-05-22 11:00:00,118.7,118.89,118.59,118.83,103258.0,113.4674,113.649,113.3622,113.5916,103258.0
2017-05-22 11:10:00,118.83,118.88,118.73,118.78,104971.0,113.5916,113.6394,113.496,113.5438,104971.0
2017-05-22 11:20:00,118.77,118.88,118.73,118.85,66833.0,113.5343,113.6394,113.496,113.6107,66833.0
2017-05-22 11:30:00,118.83,118.98,118.83,118.88,40917.0,113.5916,113.735,113.5916,113.6394,40917.0
2017-05-22 11:40:00,118.86,118.95,118.8,118.91,39671.0,113.6203,113.7063,113.5629,113.6681,39671.0
2017-05-22 11:50:00,118.91,118.98,118.85,118.95,30372.0,113.6681,113.735,113.6107,113.7063,30372.0
2017-05-22 12:00:00,118.95,119.0,118.81,118.83,23810.0,113.7063,113.7541,113.5725,113.5916,23810.0
2017-05-22 12:10:00,118.83,118.97,118.82,118.93,32806.0,113.5916,113.7255,113.5821,113.6872,32806.0
2017-05-22 12:20:00,118.93,118.96,118.85,118.86,36458.0,113.6872,113.7159,113.6107,113.6203,36458.0
2017-05-22 12:30:00,118.87,118.89,118.74,118.75,26496.0,113.6299,113.649,113.5056,113.5151,26496.0
2017-05-22 12:40:00,118.72,118.78,118.69,118.74,33487.0,113.4865,113.5438,113.4578,113.5056,33487.0
2017-05-22 12:50:00,118.73,118.76,118.65,118.69,111256.0,113.496,113.5247,113.4196,113.4578,111256.0
2017-05-22 13:00:00,118.69,118.72,118.61,118.69,38770.0,113.4578,113.4865,113.3813,113.4578,38770.0
2017-05-22 13:10:00,118.69,118.71,118.64,118.7,32913.0,113.4578,113.4769,113.41,113.4674,32913.0
2017-05-22 13:20:00,118.71,118.72,118.66,118.72,22625.0,113.4769,113.4865,113.4291,113.4865,22625.0
2017-05-22 13:30:00,118.72,118.79,118.7,118.73,31270.0,113.4865,113.5534,113.4674,113.496,31270.0
2017-05-22 13:40:00,118.72,118.76,118.67,118.76,20847.0,113.4865,113.5247,113.4387,113.5247,20847.0
2017-05-22 13:50:00,118.75,118.78,118.69,118.72,19000.0,113.5151,113.5438,113.4578,113.4865,19000.0
2017-05-22 14:00:00,118.71,118.75,118.67,118.74,20527.0,113.4769,113.5151,113.4387,113.5056,20527.0
2017-05-22 14:10:00,118.75,118.84,118.73,118.78,35485.0,113.5151,113.6012,113.496,113.5438,35485.0
2017-05-22 14:20:00,118.78,118.86,118.75,118.86,49816.0,113.5438,113.6203,113.5151,113.6203,49816.0
2017-05-22 14:30:00,118.87,118.91,118.81,118.89,37423.0,113.6299,113.6681,113.5725,113.649,37423.0
2017-05-22 14:40:00,118.89,118.94,118.86,118.94,37766.0,113.649,113.6968,113.6203,113.6968,37766.0
2017-05-22 14:50:00,118.94,118.97,118.81,118.86,29531.0,113.6968,113.7255,113.5725,113.6203,29531.0
2017-05-22 15:00:00,118.86,118.91,118.83,118.84,26330.0,113.6203,113.6681,113.5916,113.6012,26330.0
2017-05-22 15:10:00,118.84,118.95,118.84,118.86,34048.0,113.6012,113.7063,113.6012,113.6203,34048.0
2017-05-22 15:20:00,118.86,118.93,118.82,118.93,51314.0,113.6203,113.6872,113.5821,113.6872,51314.0
2017-05-22 15:30:00,118.94,119.0,118.89,119.0,65331.0,113.6968,113.7541,113.649,113.7541,65331.0
2017-05-22 15:40:00,118.98,119.08,118.95,119.07,94740.0,113.735,113.8306,113.7063,113.821,94740.0
2017-05-22 15:50:00,119.07,119.1,118.86,118.91,211066.0,113.821,113.8497,113.6203,113.6681,211066.0
2017-05-23 09:30:00,119.04,119.38,119.0,119.27,113903.0,113.7924,114.1174,113.7541,114.0122,113903.0
2017-05-23 09:40:00,119.34,119.34,119.0,119.15,60378.0,114.0791,114.0791,113.7541,113.8975,60378.0
2017-05-23 09:50:00,119.12,119.14,118.97,119.1,39503.0,113.8688,113.888,113.7255,113.8497,39503.0
2017-05-23 10:00:00,119.08,119.18,118.98,119.17,89242.0,113.8306,113.9262,113.735,113.9166,89242.0
2017-05-23 10:10:00,119.18,119.45,119.14,119.4,55501.0,113.9262,114.1843,113.888,114.1365,55501.0
2017-05-23 10:20:00,119.41,119.54,119.4,119.51,92584.0,114.1461,114.2703,114.1365,114.2416,92584.0
2017-05-23 10:30:00,119.5,119.62,119.42,119.53,81150.0,114.2321,114.3468,114.1556,114.2608,81150.0
2017-05-23 10:40:00,119.54,119.62,119.5,119.61,64868.0,114.2703,114.3468,114.2321,114.3372,64868.0
2017-05-23 10:50:00,119.61,119.7,119.58,119.67,46711.0,114.3372,114.4233,114.3086,114.3946,46711.0
2017-05-23 11:00:00,119.67,119.8,119.62,119.67,76773.0,114.3946,114.5189,114.3468,114.3946,76773.0
2017-05-23 11:10:00,119.66,119.78,119.66,119.77,42852.0,114.385,114.4997,114.385,114.4902,42852.0
2017-05-23 11:20:00,119.78,119.88,119.73,119.87,57691.0,114.4997,114.5953,114.4519,114.5858,57691.0
2017-05-23 11:30:00,119.87,119.91,119.79,119.83,52748.0,114.5858,114.624,114.5093,114.5475,52748.0
2017-05-23 11:40:00,119.83,119.93,119.79,119.84,50140.0,114.5475,114.6431,114.5093,114.5571,50140.0
2017-05-23 11:50:00,119.84,119.91,119.82,119.86,99155.0,114.5571,114.624,114.538,114.5762,99155.0
2017-05-23 12:00:00,119.85,119.89,119.82,119.86,33799.0,114.5667,114.6049,114.538,114.5762,33799.0
2017-05-23 12:10:00,119.87,119.87,119.71,119.71,31974.0,114.5858,114.5858,114.4328,114.4328,31974.0
2017-05-23 12:20:00,119.72,119.74,119.48,119.48,31116.0,114.4424,114.4615,114.213,114.213,31116.0
2017-05-23 12:30:00,119.48,119.65,119.46,119.63,46964.0,114.213,114.3755,114.1938,114.3564,46964.0
2017-05-23 12:40:00,119.63,119.65,119.55,119.6,48188.0,114.3564,114.3755,114.2799,114.3277,48188.0
2017-05-23 12:50:00,119.6,119.63,119.56,119.6,45431.0,114.3277,114.3564,114.2894,114.3277,45431.0
2017-05-23 13:00:00,119.59,119.67,119.58,119.6,29929.0,114.3181,114.3946,114.3086,114.3277,29929.0
2017-05-23 13:10:00,119.6,119.62,119.57,119.58,31102.0,114.3277,114.3468,114.299,114.3086,31102.0
2017-05-23 13:20:00,119.58,119.67,119.57,119.63,27993.0,114.3086,114.3946,114.299,114.3564,27993.0
2017-05-23 13:30:00,119.65,119.69,119.55,119.61,26003.0,114.3755,114.4137,114.2799,114.3372,26003.0
2017-05-23 13:40:00,119.59,119.64,119.57,119.57,23150.0,114.3181,114.3659,114.299,114.299,23150.0
2017-05-23 13:50:00,119.56,119.62,119.5,119.61,27399.0,114.2894,114.3468,114.2321,114.3372,27399.0
2017-05-23 14:00:00,119.62,119.71,119.58,119.69,28220.0,114.3468,114.4328,114.3086,114.4137,28220.0
2017-05-23 14:10:00,119.68,119.7,119.54,119.54,30522.0,114.4042,114.4233,114.2703,114.2703,30522.0
2017-05-23 14:20:00,119.55,119.62,119.54,119.56,31991.0,114.2799,114.3468,114.2703,114.2894,31991.0
2017-05-23 14:30:00,119.56,119.63,119.55,119.6,32278.0,114.2894,114.3564,114.2799,114.3277,32278.0
2017-05-23 14:40:00,119.59,119.66,119.59,119.63,47110.0,114.3181,114.385,114.3181,114.3564,47110.0
2017-05-23 14:50:00,119.64,119.64,119.56,119.6,40159.0,114.3659,114.3659,114.2894,114.3277,40159.0
2017-05-23 15:00:00,119.59,119.71,119.56,119.68,39162.0,114.3181,114.4328,114.2894,114.4042,39162.0
2017-05-23 15:10:00,119.68,119.75,119.59,119.59,71163.0,114.4042,114.4711,114.3181,114.3181,71163.0
2017-05-23 15:20:00,119.6,119.63,119.55,119.59,55119.0,114.3277,114.3564,114.2799,114.3181,55119.0
2017-05-23 15:30:00,119.59,119.62,119.5,119.62,95555.0,114.3181,114.3468,114.2321,114.3468,95555.0
2017-05-23 15:40:00,119.62,119.62,119.54,119.55,93354.0,114.3468,114.3468,114.2703,114.2799,93354.0
2017-05-23 15:50:00,119.56,119.65,119.54,119.64,180916.0,114.2894,114.3755,114.2703,114.3659,180916.0
2017-05-24 09:30:00,119.6,119.9,119.53,119.81,55350.0,114.3277,114.6145,114.2608,114.5284,55350.0
2017-05-24 09:40:00,119.78,119.81,119.6,119.63,22748.0,114.4997,114.5284,114.3277,114.3564,22748.0
2017-05-24 09:50:00,119.65,119.84,119.62,119.76,33229.0,114.3755,114.5571,114.3468,114.4806,33229.0
2017-05-24 10:00:00,119.77,119.83,119.67,119.8,27384.0,114.4902,114.5475,114.3946,114.5189,27384.0
2017-05-24 10:10:00,119.79,119.98,119.74,119.93,37904.0,114.5093,114.6909,114.4615,114.6431,37904.0
2017-05-24 10:20:00,119.94,119.94,119.84,119.9,41484.0,114.6527,114.6527,114.5571,114.6145,41484.0
2017-05-24 10:30:00,119.91,119.99,119.89,119.99,43734.0,114.624,114.7005,114.6049,114.7005,43734.0
2017-05-24 10:40:00,119.98,120.09,119.97,120.08,49478.0,114.6909,114.7961,114.6814,114.7865,49478.0
2017-05-24 10:50:00,120.08,120.09,119.96,119.96,87823.0,114.7865,114.7961,114.6718,114.6718,87823.0
2017-05-24 11:00:00,119.95,120.0,119.88,119.92,25259.0,114.6622,114.71,114.5953,114.6336,25259.0
2017-05-24 11:10:00,119.92,119.97,119.91,119.94,24827.0,114.6336,114.6814,114.624,114.6527,24827.0
2017-05-24 11:20:00,119.93,120.0,119.91,119.96,19617.0,114.6431,114.71,114.624,114.6718,19617.0
2017-05-24 11:30:00,119.97,120.05,119.97,120.03,23690.0,114.6814,114.7578,114.6814,114.7387,23690.0
2017-05-24 11:40:00,120.05,120.12,120.01,120.11,19620.0,114.7578,114.8248,114.7196,114.8152,19620.0
2017-05-24 11:50:00,120.11,120.11,120.03,120.06,23201.0,114.8152,114.8152,114.7387,114.7674,23201.0
2017-05-24 12:00:00,120.07,120.12,120.05,120.07,16629.0,114.777,114.8248,114.7578,114.777,16629.0
2017-05-24 12:10:00,120.08,120.15,120.07,120.1,20616.0,114.7865,114.8534,114.777,114.8056,20616.0
2017-05-24 12:20:00,120.11,120.14,120.08,120.14,15638.0,114.8152,114.8439,114.7865,114.8439,15638.0
2017-05-24 12:30:00,120.13,120.15,120.1,120.12,17060.0,114.8343,114.8534,114.8056,114.8248,17060.0
2017-05-24 12:40:00,120.12,120.17,120.12,120.16,21206.0,114.8248,114.8726,114.8248,114.863,21206.0
2017-05-24 12:50:00,120.16,120.22,120.13,120.22,18205.0,114.863,114.9203,114.8343,114.9203,18205.0
2017-05-24 13:00:00,120.22,120.23,120.12,120.14,30150.0,114.9203,114.9299,114.8248,114.8439,30150.0
2017-05-24 13:10:00,120.14,120.22,120.14,120.16,24604.0,114.8439,114.9203,114.8439,114.863,24604.0
2017-05-24 13:20:00,120.16,120.23,120.15,120.21,29029.0,114.863,114.9299,114.8534,114.9108,29029.0
2017-05-24 13:30:00,120.22,120.25,120.17,120.25,19464.0,114.9203,114.949,114.8726,114.949,19464.0
2017-05-24 13:40:00,120.25,120.27,120.21,120.22,19388.0,114.949,114.9681,114.9108,114.9203,19388.0
2017-05-24 13:50:00,120.22,120.31,120.22,120.3,28282.0,114.9203,115.0064,114.9203,114.9968,28282.0
2017-05-24 14:00:00,120.31,120.4,120.27,120.35,45125.0,115.0064,115.0924,114.9681,115.0446,45125.0
2017-05-24 14:10:00,120.35,120.55,120.35,120.54,41224.0,115.0446,115.2358,115.0446,115.2262,41224.0
2017-05-24 14:20:00,120.54,120.6,120.52,120.56,37362.0,115.2262,115.2836,115.2071,115.2454,37362.0
2017-05-24 14:30:00,120.55,120.61,120.49,120.58,67068.0,115.2358,115.2932,115.1784,115.2645,67068.0
2017-05-24 14:40:00,120.57,120.64,120.54,120.59,41514.0,115.2549,115.3218,115.2262,115.274,41514.0
2017-05-24 14:50:00,120.58,120.61,120.54,120.57,59438.0,115.2645,115.2932,115.2262,115.2549,59438.0
2017-05-24 15:00:00,120.57,120.63,120.55,120.59,48784.0,115.2549,115.3123,115.2358,115.274,48784.0
2017-05-24 15:10:00,120.59,120.65,120.55,120.57,37364.0,115.274,115.3314,115.2358,115.2549,37364.0
2017-05-24 15:20:00,120.58,120.63,120.55,120.56,56190.0,115.2645,115.3123,115.2358,115.2454,56190.0
2017-05-24 15:30:00,120.57,120.65,120.57,120.62,59330.0,115.2549,115.3314,115.2549,115.3027,59330.0
2017-05-24 15:40:00,120.61,120.68,120.59,120.66,128413.0,115.2932,115.3601,115.274,115.3409,128413.0
2017-05-24 15:50:00,120.66,120.72,120.63,120.65,195697.0,115.3409,115.3983,115.3123,115.3314,195697.0
2017-05-25 09:30:00,121.02,121.78,120.95,121.65,121026.0,115.6851,116.4116,115.6182,116.2873,121026.0
2017-05-25 09:40:00,121.67,121.76,121.36,121.76,80489.0,116.3064,116.3925,116.0101,116.3925,80489.0
2017-05-25 09:50:00,121.78,121.92,121.6,121.88,99496.0,116.4116,116.5454,116.2395,116.5072,99496.0
2017-05-25 10:00:00,121.88,121.94,121.7,121.77,77822.0,116.5072,116.5645,116.3351,116.402,77822.0
2017-05-25 10:10:00,121.76,121.94,121.71,121.79,45732.0,116.3925,116.5645,116.3447,116.4211,45732.0
2017-05-25 10:20:00,121.78,121.94,121.76,121.94,85311.0,116.4116,116.5645,116.3925,116.5645,85311.0
2017-05-25 10:30:00,121.94,122.2,121.85,121.92,112969.0,116.5645,116.8131,116.4785,116.5454,112969.0
2017-05-25 10:40:00,121.93,122.01,121.88,122.0,39473.0,116.555,116.6314,116.5072,116.6219,39473.0
2017-05-25 10:50:00,122.01,122.01,121.91,122.0,34637.0,116.6314,116.6314,116.5358,116.6219,34637.0
2017-05-25 11:00:00,122.0,122.09,121.85,122.09,46868.0,116.6219,116.7079,116.4785,116.7079,46868.0
2017-05-25 11:10:00,122.1,122.18,122.0,122.16,78282.0,116.7175,116.7939,116.6219,116.7748,78282.0
2017-05-25 11:20:00,122.16,122.28,122.06,122.07,77156.0,116.7748,116.8895,116.6792,116.6888,77156.0
2017-05-25 11:30:00,122.07,122.19,122.02,122.08,125180.0,116.6888,116.8035,116.641,116.6984,125180.0
2017-05-25 11:40:00,122.09,122.11,121.92,122.03,69748.0,116.7079,116.727,116.5454,116.6506,69748.0
2017-05-25 11:50:00,122.01,122.2,122.01,122.14,52709.0,116.6314,116.8131,116.6314,116.7557,52709.0
2017-05-25 12:00:00,122.14,122.19,122.05,122.15,30670.0,116.7557,116.8035,116.6697,116.7653,30670.0
2017-05-25 12:10:00,122.16,122.23,122.09,122.22,27329.0,116.7748,116.8417,116.7079,116.8322,27329.0
2017-05-25 12:20:00,122.21,122.34,122.19,122.3,27507.0,116.8226,116.9469,116.8035,116.9087,27507.0
2017-05-25 12:30:00,122.28,122.36,122.25,122.34,26956.0,116.8895,116.966,116.8609,116.9469,26956.0
2017-05-25 12:40:00,122.33,122.33,122.21,122.23,23404.0,116.9373,116.9373,116.8226,116.8417,23404.0
2017-05-25 12:50:00,122.22,122.42,122.21,122.41,53615.0,116.8322,117.0234,116.8226,117.0138,53615.0
2017-05-25 13:00:00,122.4,122.42,122.31,122.37,34613.0,117.0042,117.0234,116.9182,116.9756,34613.0
2017-05-25 13:10:00,122.35,122.41,122.31,122.4,56172.0,116.9564,117.0138,116.9182,117.0042,56172.0
2017-05-25 13:20:00,122.41,122.48,122.39,122.44,38888.0,117.0138,117.0807,116.9947,117.0425,38888.0
2017-05-25 13:30:00,122.44,122.44,122.35,122.36,169810.0,117.0425,117.0425,116.9564,116.966,169810.0
2017-05-25 13:40:00,122.36,122.43,122.35,122.4,130535.0,116.966,117.0329,116.9564,117.0042,130535.0
2017-05-25 13:50:00,122.4,122.41,122.36,122.4,94959.0,117.0042,117.0138,116.966,117.0042,94959.0
2017-05-25 14:00:00,122.41,122.41,122.33,122.39,84510.0,117.0138,117.0138,116.9373,116.9947,84510.0
2017-05-25 14:10:00,122.4,122.42,122.36,122.38,71100.0,117.0042,117.0234,116.966,116.9851,71100.0
2017-05-25 14:20:00,122.39,122.43,122.37,122.39,97373.0,116.9947,117.0329,116.9756,116.9947,97373.0
2017-05-25 14:30:00,122.38,122.43,122.25,122.41,120218.0,116.9851,117.0329,116.8609,117.0138,120218.0
2017-05-25 14:40:00,122.41,122.41,122.35,122.36,72861.0,117.0138,117.0138,116.9564,116.966,72861.0
2017-05-25 14:50:00,122.36,122.44,122.35,122.4,124414.0,116.966,117.0425,116.9564,117.0042,124414.0
2017-05-25 15:00:00,122.39,122.41,122.33,122.4,199352.0,116.9947,117.0138,116.9373,117.0042,199352.0
2017-05-25 15:10:00,122.4,122.42,122.37,122.39,153899.0,117.0042,117.0234,116.9756,116.9947,153899.0
2017-05-25 15:20:00,122.39,122.41,122.28,122.28,194823.0,116.9947,117.0138,116.8895,116.8895,194823.0
2017-05-25 15:30:00,122.28,122.37,122.12,122.15,204762.0,116.8895,116.9756,116.7366,116.7653,204762.0
2017-05-25 15:40:00,122.15,122.29,122.08,122.14,281777.0,116.7653,116.8991,116.6984,116.7557,281777.0
2017-05-25 15:50:00,122.13,122.13,121.85,121.94,460900.0,116.7461,116.7461,116.4785,116.5645,460900.0
2017-05-26 09:30:00,121.91,121.91,121.36,121.4,133322.0,116.5358,116.5358,116.0101,116.0483,133322.0
2017-05-26 09:40:00,121.43,121.74,121.32,121.74,137496.0,116.077,116.3733,115.9719,116.3733,137496.0
2017-05-26 09:50:00,121.74,122.0,121.59,121.98,63062.0,116.3733,116.6219,116.23,116.6028,63062.0
2017-05-26 10:00:00,121.99,122.08,121.83,121.95,34775.0,116.6123,116.6984,116.4594,116.5741,34775.0
2017-05-26 10:10:00,121.98,122.04,121.78,121.78,41872.0,116.6028,116.6601,116.4116,116.4116,41872.0
2017-05-26 10:20:00,121.82,121.85,121.62,121.74,44165.0,116.4498,116.4785,116.2586,116.3733,44165.0
2017-05-26 10:30:00,121.75,121.85,121.71,121.75,88892.0,116.3829,116.4785,116.3447,116.3829,88892.0
2017-05-26 10:40:00,121.75,121.81,121.65,121.7,39375.0,116.3829,116.4403,116.2873,116.3351,39375.0
2017-05-26 10:50:00,121.71,121.73,121.61,121.61,27146.0,116.3447,116.3638,116.2491,116.2491,27146.0
2017-05-26 11:00:00,121.62,121.64,121.54,121.56,28073.0,116.2586,116.2777,116.1822,116.2013,28073.0
2017-05-26 11:10:00,121.56,121.6,121.39,121.46,44208.0,116.2013,116.2395,116.0388,116.1057,44208.0
2017-05-26 11:20:00,121.47,121.53,121.4,121.47,23055.0,116.1152,116.1726,116.0483,116.1152,23055.0
2017-05-26 11:30:00,121.46,121.55,121.42,121.44,32211.0,116.1057,116.1917,116.0674,116.0866,32211.0
2017-05-26 11:40:00,121.43,121.56,121.41,121.56,29691.0,116.077,116.2013,116.0579,116.2013,29691.0
2017-05-26 11:50:00,121.54,121.6,121.45,121.57,63515.0,116.1822,116.2395,116.0961,116.2108,63515.0
2017-05-26 12:00:00,121.57,121.74,121.57,121.73,25753.0,116.2108,116.3733,116.2108,116.3638,25753.0
2017-05-26 12:10:00,121.73,121.77,121.69,121.76,22775.0,116.3638,116.402,116.3255,116.3925,22775.0
2017-05-26 12:20:00,121.77,121.83,121.72,121.81,66930.0,116.402,116.4594,116.3542,116.4403,66930.0
2017-05-26 12:30:00,121.82,121.83,121.74,121.76,33237.0,116.4498,116.4594,116.3733,116.3925,33237.0
2017-05-26 12:40:00,121.77,121.8,121.74,121.79,20721.0,116.402,116.4307,116.3733,116.4211,20721.0
2017-05-26 12:50:00,121.78,121.8,121.71,121.75,14129.0,116.4116,116.4307,116.3447,116.3829,14129.0
2017-05-26 13:00:00,121.74,121.81,121.64,121.78,31106.0,116.3733,116.4403,116.2777,116.4116,31106.0
2017-05-26 13:10:00,121.8,121.84,121.7,121.75,23178.0,116.4307,116.4689,116.3351,116.3829,23178.0
2017-05-26 13:20:00,121.76,121.79,121.73,121.78,18492.0,116.3925,116.4211,116.3638,116.4116,18492.0
2017-05-26 13:30:00,121.79,121.82,121.74,121.75,23694.0,116.4211,116.4498,116.3733,116.3829,23694.0
2017-05-26 13:40:00,121.75,121.77,121.7,121.74,26170.0,116.3829,116.402,116.3351,116.3733,26170.0
2017-05-26 13:50:00,121.73,121.76,121.69,121.74,16614.0,116.3638,116.3925,116.3255,116.3733,16614.0
2017-05-26 14:00:00,121.75,121.77,121.72,121.74,15017.0,116.3829,116.402,116.3542,116.3733,15017.0
2017-05-26 14:10:00,121.75,121.77,121.71,121.75,16415.0,116.3829,116.402,116.3447,116.3829,16415.0
2017-05-26 14:20:00,121.75,121.77,121.68,121.75,24022.0,116.3829,116.402,116.316,116.3829,24022.0
2017-05-26 14:30:00,121.74,121.74,121.69,121.71,34295.0,116.3733,116.3733,116.3255,116.3447,34295.0
2017-05-26 14:40:00,121.72,121.77,121.69,121.74,19165.0,116.3542,116.402,116.3255,116.3733,19165.0
2017-05-26 14:50:00,121.74,121.82,121.72,121.76,18391.0,116.3733,116.4498,116.3542,116.3925,18391.0
2017-05-26 15:00:00,121.76,121.82,121.7,121.72,29776.0,116.3925,116.4498,116.3351,116.3542,29776.0
2017-05-26 15:10:00,121.71,121.76,121.7,121.74,23559.0,116.3447,116.3925,116.3351,116.3733,23559.0
2017-05-26 15:20:00,121.75,121.77,121.64,121.65,23868.0,116.3829,116.402,116.2777,116.2873,23868.0
2017-05-26 15:30:00,121.64,121.66,121.57,121.58,25630.0,116.2777,116.2969,116.2108,116.2204,25630.0
2017-05-26 15:40:00,121.59,121.63,121.58,121.59,46255.0,116.23,116.2682,116.2204,116.23,46255.0
2017-05-26 15:50:00,121.59,121.64,121.49,121.58,140956.0,116.23,116.2777,116.1344,116.2204,140956.0
2017-05-30 09:30:00,121.34,121.79,121.23,121.4,126304.0,115.991,116.4211,115.8858,116.0483,126304.0
2017-05-30 09:40:00,121.42,121.56,121.3,121.56,58391.0,116.0674,116.2013,115.9527,116.2013,58391.0
2017-05-30 09:50:00,121.56,121.74,121.35,121.44,120908.0,116.2013,116.3733,116.0005,116.0866,120908.0
2017-05-30 10:00:00,121.44,121.51,121.2,121.31,118486.0,116.0866,116.1535,115.8571,115.9623,118486.0
2017-05-30 10:10:00,121.33,121.35,121.2,121.21,45782.0,115.9814,116.0005,115.8571,115.8667,45782.0
2017-05-30 10:20:00,121.2,121.3,121.07,121.13,58833.0,115.8571,115.9527,115.7329,115.7902,58833.0
2017-05-30 10:30:00,121.14,121.33,121.1,121.28,44565.0,115.7998,115.9814,115.7616,115.9336,44565.0
2017-05-30 10:40:00,121.27,121.33,121.22,121.23,45629.0,115.9241,115.9814,115.8763,115.8858,45629.0
2017-05-30 10:50:00,121.23,121.27,121.17,121.23,78143.0,115.8858,115.9241,115.8285,115.8858,78143.0
2017-05-30 11:00:00,121.21,121.31,121.2,121.2,57511.0,115.8667,115.9623,115.8571,115.8571,57511.0
2017-05-30 11:10:00,121.2,121.24,121.08,121.15,98801.0,115.8571,115.8954,115.7424,115.8093,98801.0
2017-05-30 11:20:00,121.15,121.16,121.03,121.06,82172.0,115.8093,115.8189,115.6946,115.7233,82172.0
2017-05-30 11:30:00,121.05,121.3,121.05,121.24,58695.0,115.7138,115.9527,115.7138,115.8954,58695.0
2017-05-30 11:40:00,121.23,121.29,121.19,121.2,174914.0,115.8858,115.9432,115.8476,115.8571,174914.0
2017-05-30 11:50:00,121.2,121.22,121.09,121.16,32601.0,115.8571,115.8763,115.752,115.8189,32601.0
2017-05-30 12:00:00,121.19,121.22,121.15,121.21,27298.0,115.8476,115.8763,115.8093,115.8667,27298.0
2017-05-30 12:10:00,121.21,121.25,121.14,121.15,104290.0,115.8667,115.9049,115.7998,115.8093,104290.0
2017-05-30 12:20:00,121.15,121.31,121.13,121.31,26557.0,115.8093,115.9623,115.7902,115.9623,26557.0
2017-05-30 12:30:00,121.29,121.5,121.28,121.49,33107.0,115.9432,116.1439,115.9336,116.1344,33107.0
2017-05-30 12:40:00,121.49,121.51,121.36,121.38,84416.0,116.1344,116.1535,116.0101,116.0292,84416.0
2017-05-30 12:50:00,121.38,121.54,121.37,121.46,44807.0,116.0292,116.1822,116.0197,116.1057,44807.0
2017-05-30 13:00:00,121.48,121.48,121.36,121.43,42276.0,116.1248,116.1248,116.0101,116.077,42276.0
2017-05-30 13:10:00,121.44,121.45,121.34,121.37,22067.0,116.0866,116.0961,115.991,116.0197,22067.0
2017-05-30 13:20:00,121.37,121.41,121.34,121.41,26999.0,116.0197,116.0579,115.991,116.0579,26999.0
2017-05-30 13:30:00,121.41,121.45,121.4,121.43,24539.0,116.0579,116.0961,116.0483,116.077,24539.0
2017-05-30 13:40:00,121.43,121.45,121.38,121.45,41473.0,116.077,116.0961,116.0292,116.0961,41473.0
2017-05-30 13:50:00,121.45,121.51,121.44,121.47,40635.0,116.0961,116.1535,116.0866,116.1152,40635.0
2017-05-30 14:00:00,121.46,121.53,121.46,121.5,25602.0,116.1057,116.1726,116.1057,116.1439,25602.0
2017-05-30 14:10:00,121.5,121.5,121.43,121.46,37233.0,116.1439,116.1439,116.077,116.1057,37233.0
2017-05-30 14:20:00,121.44,121.5,121.43,121.48,44812.0,116.0866,116.1439,116.077,116.1248,44812.0
2017-05-30 14:30:00,121.5,121.5,121.41,121.42,72274.0,116.1439,116.1439,116.0579,116.0674,72274.0
2017-05-30 14:40:00,121.41,121.45,121.4,121.45,33990.0,116.0579,116.0961,116.0483,116.0961,33990.0
2017-05-30 14:50:00,121.45,121.47,121.41,121.43,76339.0,116.0961,116.1152,116.0579,116.077,76339.0
2017-05-30 15:00:00,121.43,121.53,121.43,121.46,49040.0,116.077,116.1726,116.077,116.1057,49040.0
2017-05-30 15:10:00,121.47,121.57,121.47,121.47,39281.0,116.1152,116.2108,116.1152,116.1152,39281.0
2017-05-30 15:20:00,121.47,121.49,121.44,121.48,50291.0,116.1152,116.1344,116.0866,116.1248,50291.0
2017-05-30 15:30:00,121.49,121.63,121.49,121.58,99386.0,116.1344,116.2682,116.1344,116.2204,99386.0
2017-05-30 15:40:00,121.59,121.66,121.54,121.59,59951.0,116.23,116.2969,116.1822,116.23,59951.0
2017-05-30 15:50:00,121.6,121.63,121.55,121.58,120897.0,116.2395,116.2682,116.1917,116.2204,120897.0
2017-05-31 09:30:00,121.9,122.07,121.68,121.82,86271.0,116.5263,116.6888,116.316,116.4498,86271.0
2017-05-31 09:40:00,121.78,121.95,121.73,121.73,48092.0,116.4116,116.5741,116.3638,116.3638,48092.0
2017-05-31 09:50:00,121.78,121.86,121.51,121.55,56435.0,116.4116,116.4881,116.1535,116.1917,56435.0
2017-05-31 10:00:00,121.48,121.53,121.15,121.43,139855.0,116.1248,116.1726,115.8093,116.077,139855.0
2017-05-31 10:10:00,121.47,121.69,121.43,121.65,60814.0,116.1152,116.3255,116.077,116.2873,60814.0
2017-05-31 10:20:00,121.65,121.73,121.58,121.68,46366.0,116.2873,116.3638,116.2204,116.316,46366.0
2017-05-31 10:30:00,121.69,121.82,121.57,121.81,47682.0,116.3255,116.4498,116.2108,116.4403,47682.0
2017-05-31 10:40:00,121.82,122.0,121.79,121.88,46374.0,116.4498,116.6219,116.4211,116.5072,46374.0
2017-05-31 10:50:00,121.88,122.03,121.77,122.03,48108.0,116.5072,116.6506,116.402,116.6506,48108.0
2017-05-31 11:00:00,122.04,122.42,122.01,122.37,74851.0,116.6601,117.0234,116.6314,116.9756,74851.0
2017-05-31 11:10:00,122.36,122.44,122.23,122.43,85003.0,116.966,117.0425,116.8417,117.0329,85003.0
2017-05-31 11:20:00,122.43,122.67,122.41,122.48,107022.0,117.0329,117.2623,117.0138,117.0807,107022.0
2017-05-31 11:30:00,122.5,122.58,122.39,122.53,66310.0,117.0998,117.1763,116.9947,117.1285,66310.0
2017-05-31 11:40:00,122.54,122.83,122.54,122.72,66751.0,117.1381,117.4153,117.1381,117.3101,66751.0
2017-05-31 11:50:00,122.72,122.73,122.58,122.62,41416.0,117.3101,117.3197,117.1763,117.2145,41416.0
2017-05-31 12:00:00,122.6,122.75,122.54,122.7,139082.0,117.1954,117.3388,117.1381,117.291,139082.0
2017-05-31 12:10:00,122.73,122.82,122.7,122.74,250719.0,117.3197,117.4057,117.291,117.3293,250719.0
2017-05-31 12:20:00,122.73,122.93,122.68,122.81,57649.0,117.3197,117.5109,117.2719,117.3962,57649.0
2017-05-31 12:30:00,122.8,122.94,122.71,122.86,50236.0,117.3866,117.5204,117.3006,117.444,50236.0
2017-05-31 12:40:00,122.86,122.89,122.52,122.6,61491.0,117.444,117.4726,117.119,117.1954,61491.0
2017-05-31 12:50:00,122.59,122.7,122.54,122.65,33386.0,117.1859,117.291,117.1381,117.2432,33386.0
2017-05-31 13:00:00,122.66,122.81,122.64,122.81,78634.0,117.2528,117.3962,117.2337,117.3962,78634.0
2017-05-31 13:10:00,122.8,122.98,122.79,122.9,39716.0,117.3866,117.5587,117.3771,117.4822,39716.0
2017-05-31 13:20:00,122.88,122.88,122.66,122.73,31753.0,117.4631,117.4631,117.2528,117.3197,31753.0
2017-05-31 13:30:00,122.73,122.79,122.66,122.75,58914.0,117.3197,117.3771,117.2528,117.3388,58914.0
2017-05-31 13:40:00,122.74,122.84,122.71,122.81,63062.0,117.3293,117.4248,117.3006,117.3962,63062.0
2017-05-31 13:50:00,122.8,122.93,122.79,122.92,57885.0,117.3866,117.5109,117.3771,117.5013,57885.0
2017-05-31 14:00:00,122.93,122.97,122.85,122.87,39224.0,117.5109,117.5491,117.4344,117.4535,39224.0
2017-05-31 14:10:00,122.88,122.89,122.64,122.67,93471.0,117.4631,117.4726,117.2337,117.2623,93471.0
2017-05-31 14:20:00,122.67,122.82,122.66,122.82,53133.0,117.2623,117.4057,117.2528,117.4057,53133.0
2017-05-31 14:30:00,122.81,122.87,122.78,122.85,97747.0,117.3962,117.4535,117.3675,117.4344,97747.0
2017-05-31 14:40:00,122.84,122.85,122.75,122.78,55489.0,117.4248,117.4344,117.3388,117.3675,55489.0
2017-05-31 14:50:00,122.78,122.82,122.71,122.79,52042.0,117.3675,117.4057,117.3006,117.3771,52042.0
2017-05-31 15:00:00,122.8,122.85,122.71,122.76,70704.0,117.3866,117.4344,117.3006,117.3484,70704.0
2017-05-31 15:10:00,122.75,122.83,122.73,122.8,70924.0,117.3388,117.4153,117.3197,117.3866,70924.0
2017-05-31 15:20:00,122.8,122.85,122.72,122.78,105817.0,117.3866,117.4344,117.3101,117.3675,105817.0
2017-05-31 15:30:00,122.79,122.92,122.78,122.91,100720.0,117.3771,117.5013,117.3675,117.4918,100720.0
2017-05-31 15:40:00,122.9,122.91,122.81,122.83,161666.0,117.4822,117.4918,117.3962,117.4153,161666.0
2017-05-31 15:50:00,122.82,122.98,122.8,122.88,292598.0,117.4057,117.5587,117.3866,117.4631,292598.0
2017-06-01 09:30:00,122.8,123.12,122.68,122.79,117069.0,117.3866,117.6925,117.2719,117.3771,117069.0
2017-06-01 09:40:00,122.77,122.78,122.4,122.55,110036.0,117.3579,117.3675,117.0042,117.1476,110036.0
2017-06-01 09:50:00,122.54,122.66,122.22,122.49,201733.0,117.1381,117.2528,116.8322,117.0903,201733.0
2017-06-01 10:00:00,122.49,122.65,122.27,122.4,104517.0,117.0903,117.2432,116.88,117.0042,104517.0
2017-06-01 10:10:00,122.39,122.47,122.11,122.23,123376.0,116.9947,117.0712,116.727,116.8417,123376.0
2017-06-01 10:20:00,122.25,122.28,122.14,122.17,88988.0,116.8609,116.8895,116.7557,116.7844,88988.0
2017-06-01 10:30:00,122.16,122.52,122.13,122.44,79507.0,116.7748,117.119,116.7461,117.0425,79507.0
2017-06-01 10:40:00,122.45,122.48,122.36,122.36,32622.0,117.052,117.0807,116.966,116.966,32622.0
2017-06-01 10:50:00,122.37,122.41,122.27,122.29,78617.0,116.9756,117.0138,116.88,116.8991,78617.0
2017-06-01 11:00:00,122.29,122.71,122.28,122.67,50319.0,116.8991,117.3006,116.8895,117.2623,50319.0
2017-06-01 11:10:00,122.67,122.76,122.62,122.69,37312.0,117.2623,117.3484,117.2145,117.2815,37312.0
2017-06-01 11:20:00,122.68,122.8,122.65,122.78,22299.0,117.2719,117.3866,117.2432,117.3675,22299.0
2017-06-01 11:30:00,122.78,122.84,122.69,122.71,43612.0,117.3675,117.4248,117.2815,117.3006,43612.0
2017-06-01 11:40:00,122.7,122.75,122.55,122.6,71016.0,117.291,117.3388,117.1476,117.1954,71016.0
2017-06-01 11:50:00,122.59,122.62,122.47,122.5,39354.0,117.1859,117.2145,117.0712,117.0998,39354.0
2017-06-01 12:00:00,122.5,122.66,122.5,122.6,49354.0,117.0998,117.2528,117.0998,117.1954,49354.0
2017-06-01 12:10:00,122.59,122.65,122.56,122.62,27992.0,117.1859,117.2432,117.1572,117.2145,27992.0
2017-06-01 12:20:00,122.62,122.76,122.59,122.65,29650.0,117.2145,117.3484,117.1859,117.2432,29650.0
2017-06-01 12:30:00,122.65,122.78,122.65,122.73,34779.0,117.2432,117.3675,117.2432,117.3197,34779.0
2017-06-01 12:40:00,122.73,122.83,122.72,122.82,33265.0,117.3197,117.4153,117.3101,117.4057,33265.0
2017-06-01 12:50:00,122.81,122.99,122.8,122.91,47395.0,117.3962,117.5682,117.3866,117.4918,47395.0
2017-06-01 13:00:00,122.93,122.97,122.85,122.89,55027.0,117.5109,117.5491,117.4344,117.4726,55027.0
2017-06-01 13:10:00,122.89,122.96,122.85,122.93,27938.0,117.4726,117.5396,117.4344,117.5109,27938.0
2017-06-01 13:20:00,122.92,122.98,122.88,122.98,21118.0,117.5013,117.5587,117.4631,117.5587,21118.0
2017-06-01 13:30:00,122.96,123.03,122.92,122.94,32152.0,117.5396,117.6065,117.5013,117.5204,32152.0
2017-06-01 13:40:00,122.93,122.97,122.88,122.93,37849.0,117.5109,117.5491,117.4631,117.5109,37849.0
2017-06-01 13:50:00,122.91,122.95,122.87,122.91,33502.0,117.4918,117.53,117.4535,117.4918,33502.0
2017-06-01 14:00:00,122.91,122.99,122.88,122.96,27516.0,117.4918,117.5682,117.4631,117.5396,27516.0
2017-06-01 14:10:00,122.94,123.02,122.92,123.01,36187.0,117.5204,117.5969,117.5013,117.5874,36187.0
2017-06-01 14:20:00,123.0,123.03,122.92,122.97,51479.0,117.5778,117.6065,117.5013,117.5491,51479.0
2017-06-01 14:30:00,122.94,123.01,122.89,122.95,52181.0,117.5204,117.5874,117.4726,117.53,52181.0
2017-06-01 14:40:00,122.96,123.02,122.94,123.01,36661.0,117.5396,117.5969,117.5204,117.5874,36661.0
2017-06-01 14:50:00,123.02,123.06,122.95,122.97,34507.0,117.5969,117.6352,117.53,117.5491,34507.0
2017-06-01 15:00:00,122.95,123.07,122.92,122.94,88295.0,117.53,117.6447,117.5013,117.5204,88295.0
2017-06-01 15:10:00,122.94,123.04,122.91,123.04,90932.0,117.5204,117.616,117.4918,117.616,90932.0
2017-06-01 15:20:00,123.03,123.04,122.96,123.01,105575.0,117.6065,117.616,117.5396,117.5874,105575.0
2017-06-01 15:30:00,123.01,123.13,122.97,123.11,97958.0,117.5874,117.7021,117.5491,117.6829,97958.0
2017-06-01 15:40:00,123.12,123.24,123.1,123.18,108088.0,117.6925,117.8072,117.6734,117.7499,108088.0
2017-06-01 15:50:00,123.18,123.39,123.18,123.36,211108.0,117.7499,117.9506,117.7499,117.9219,211108.0
2017-06-02 09:30:00,123.39,123.76,123.35,123.61,98402.0,117.9506,118.3043,117.9124,118.1609,98402.0
2017-06-02 09:40:00,123.61,123.74,123.36,123.74,61814.0,118.1609,118.2852,117.9219,118.2852,61814.0
2017-06-02 09:50:00,123.73,123.8,123.54,123.8,39035.0,118.2756,118.3425,118.094,118.3425,39035.0
2017-06-02 10:00:00,123.75,124.02,123.69,123.95,107093.0,118.2947,118.5528,118.2374,118.4859,107093.0
2017-06-02 10:10:00,123.96,124.19,123.9,124.12,81768.0,118.4955,118.7153,118.4381,118.6484,81768.0
2017-06-02 10:20:00,124.1,124.44,123.96,124.24,100879.0,118.6293,118.9543,118.4955,118.7631,100879.0
2017-06-02 10:30:00,124.25,124.28,124.09,124.2,61135.0,118.7727,118.8014,118.6197,118.7249,61135.0
2017-06-02 10:40:00,124.22,124.42,124.22,124.38,81137.0,118.744,118.9352,118.744,118.897,81137.0
2017-06-02 10:50:00,124.39,124.72,124.37,124.65,89474.0,118.9065,119.222,118.8874,119.1551,89474.0
2017-06-02 11:00:00,124.66,124.77,124.6,124.69,75151.0,119.1646,119.2698,119.1073,119.1933,75151.0
2017-06-02 11:10:00,124.67,124.83,124.6,124.79,73083.0,119.1742,119.3271,119.1073,119.2889,73083.0
2017-06-02 11:20:00,124.79,124.85,124.69,124.78,55235.0,119.2889,119.3462,119.1933,119.2793,55235.0
2017-06-02 11:30:00,124.78,124.82,124.64,124.77,45174.0,119.2793,119.3176,119.1455,119.2698,45174.0
2017-06-02 11:40:00,124.74,124.81,124.7,124.75,61494.0,119.2411,119.308,119.2029,119.2507,61494.0
2017-06-02 11:50:00,124.77,124.8,124.67,124.71,38713.0,119.2698,119.2984,119.1742,119.2124,38713.0
2017-06-02 12:00:00,124.68,124.7,124.55,124.55,29806.0,119.1837,119.2029,119.0595,119.0595,29806.0
2017-06-02 12:10:00,124.55,124.7,124.55,124.67,43565.0,119.0595,119.2029,119.0595,119.1742,43565.0
2017-06-02 12:20:00,124.68,124.71,124.58,124.67,28463.0,119.1837,119.2124,119.0881,119.1742,28463.0
2017-06-02 12:30:00,124.65,124.67,124.6,124.63,20075.0,119.1551,119.1742,119.1073,119.1359,20075.0
2017-06-02 12:40:00,124.63,124.68,124.61,124.65,34454.0,119.1359,119.1837,119.1168,119.1551,34454.0
2017-06-02 12:50:00,124.66,124.74,124.61,124.74,101645.0,119.1646,119.2411,119.1168,119.2411,101645.0
2017-06-02 13:00:00,124.73,124.75,124.63,124.65,23560.0,119.2315,119.2507,119.1359,119.1551,23560.0
2017-06-02 13:10:00,124.65,124.76,124.63,124.74,91639.0,119.1551,119.2602,119.1359,119.2411,91639.0
2017-06-02 13:20:00,124.73,124.79,124.69,124.77,32835.0,119.2315,119.2889,119.1933,119.2698,32835.0
2017-06-02 13:30:00,124.76,125.01,124.76,124.96,60551.0,119.2602,119.4992,119.2602,119.4514,60551.0
2017-06-02 13:40:00,124.95,125.06,124.91,125.01,55441.0,119.4418,119.547,119.4036,119.4992,55441.0
2017-06-02 13:50:00,125.02,125.07,124.98,125.02,39756.0,119.5087,119.5565,119.4705,119.5087,39756.0
2017-06-02 14:00:00,125.02,125.03,124.92,124.92,39431.0,119.5087,119.5183,119.4132,119.4132,39431.0
2017-06-02 14:10:00,124.9,125.0,124.86,124.99,53992.0,119.394,119.4896,119.3558,119.4801,53992.0
2017-06-02 14:20:00,124.97,125.0,124.87,124.89,45466.0,119.461,119.4896,119.3654,119.3845,45466.0
2017-06-02 14:30:00,124.88,124.92,124.74,124.77,54852.0,119.3749,119.4132,119.2411,119.2698,54852.0
2017-06-02 14:40:00,124.77,124.84,124.73,124.8,27881.0,119.2698,119.3367,119.2315,119.2984,27881.0
2017-06-02 14:50:00,124.78,124.86,124.72,124.8,27491.0,119.2793,119.3558,119.222,119.2984,27491.0
2017-06-02 15:00:00,124.81,124.92,124.77,124.91,44028.0,119.308,119.4132,119.2698,119.4036,44028.0
2017-06-02 15:10:00,124.91,125.0,124.91,124.98,75016.0,119.4036,119.4896,119.4036,119.4705,75016.0
2017-06-02 15:20:00,124.97,125.07,124.96,125.05,75620.0,119.461,119.5565,119.4514,119.5374,75620.0
2017-06-02 15:30:00,125.04,125.16,125.01,125.16,126946.0,119.5279,119.6426,119.4992,119.6426,126946.0
2017-06-02 15:40:00,125.16,125.3,125.04,125.06,234669.0,119.6426,119.7764,119.5279,119.547,234669.0
2017-06-02 15:50:00,125.07,125.23,124.97,125.09,447376.0,119.5565,119.7095,119.461,119.5757,447376.0
2017-06-05 09:30:00,125.54,125.61,125.25,125.4,115034.0,120.0058,120.0727,119.7286,119.872,115034.0
2017-06-05 09:40:00,125.43,125.49,125.27,125.42,65034.0,119.9007,119.958,119.7477,119.8911,65034.0
2017-06-05 09:50:00,125.43,125.57,125.32,125.45,69355.0,119.9007,120.0345,119.7955,119.9198,69355.0
2017-06-05 10:00:00,125.46,125.64,125.43,125.58,69076.0,119.9294,120.1014,119.9007,120.0441,69076.0
2017-06-05 10:10:00,125.59,125.65,125.56,125.57,64187.0,120.0536,120.111,120.0249,120.0345,64187.0
2017-06-05 10:20:00,125.58,125.62,125.43,125.44,63088.0,120.0441,120.0823,119.9007,119.9102,63088.0
2017-06-05 10:30:00,125.43,125.51,125.39,125.43,89359.0,119.9007,119.9771,119.8624,119.9007,89359.0
2017-06-05 10:40:00,125.43,125.58,125.43,125.49,136706.0,119.9007,120.0441,119.9007,119.958,136706.0
2017-06-05 10:50:00,125.49,125.53,125.45,125.47,108347.0,119.958,119.9963,119.9198,119.9389,108347.0
2017-06-05 11:00:00,125.46,125.74,125.46,125.7,105588.0,119.9294,120.197,119.9294,120.1588,105588.0
2017-06-05 11:10:00,125.69,125.79,125.68,125.71,59275.0,120.1492,120.2448,120.1397,120.1683,59275.0
2017-06-05 11:20:00,125.7,125.7,125.5,125.5,62674.0,120.1588,120.1588,119.9676,119.9676,62674.0
2017-06-05 11:30:00,125.53,125.72,125.52,125.72,53371.0,119.9963,120.1779,119.9867,120.1779,53371.0
2017-06-05 11:40:00,125.7,125.76,125.68,125.74,51967.0,120.1588,120.2161,120.1397,120.197,51967.0
2017-06-05 11:50:00,125.75,125.86,125.72,125.78,52887.0,120.2066,120.3117,120.1779,120.2352,52887.0
2017-06-05 12:00:00,125.79,125.96,125.78,125.92,58330.0,120.2448,120.4073,120.2352,120.3691,58330.0
2017-06-05 12:10:00,125.92,125.99,125.9,125.93,42094.0,120.3691,120.436,120.35,120.3786,42094.0
2017-06-05 12:20:00,125.93,126.0,125.84,125.96,92290.0,120.3786,120.4455,120.2926,120.4073,92290.0
2017-06-05 12:30:00,125.96,126.02,125.91,125.99,93347.0,120.4073,120.4647,120.3595,120.436,93347.0
2017-06-05 12:40:00,125.99,126.05,125.97,126.02,59454.0,120.436,120.4933,120.4169,120.4647,59454.0
2017-06-05 12:50:00,126.0,126.02,125.96,126.02,44889.0,120.4455,120.4647,120.4073,120.4647,44889.0
2017-06-05 13:00:00,126.03,126.17,126.03,126.16,52824.0,120.4742,120.6081,120.4742,120.5985,52824.0
2017-06-05 13:10:00,126.15,126.16,126.09,126.1,40901.0,120.5889,120.5985,120.5316,120.5411,40901.0
2017-06-05 13:20:00,126.1,126.12,126.01,126.08,40649.0,120.5411,120.5603,120.4551,120.522,40649.0
2017-06-05 13:30:00,126.09,126.09,125.94,125.98,56628.0,120.5316,120.5316,120.3882,120.4264,56628.0
2017-06-05 13:40:00,125.99,126.03,125.96,126.02,37409.0,120.436,120.4742,120.4073,120.4647,37409.0
2017-06-05 13:50:00,126.03,126.03,125.91,125.96,74339.0,120.4742,120.4742,120.3595,120.4073,74339.0
2017-06-05 14:00:00,125.96,126.02,125.95,125.98,57268.0,120.4073,120.4647,120.3978,120.4264,57268.0
2017-06-05 14:10:00,125.99,126.07,125.99,126.07,40958.0,120.436,120.5125,120.436,120.5125,40958.0
2017-06-05 14:20:00,126.07,126.11,126.05,126.09,51572.0,120.5125,120.5507,120.4933,120.5316,51572.0
2017-06-05 14:30:00,126.1,126.12,126.05,126.12,66566.0,120.5411,120.5603,120.4933,120.5603,66566.0
2017-06-05 14:40:00,126.12,126.16,126.12,126.14,36177.0,120.5603,120.5985,120.5603,120.5794,36177.0
2017-06-05 14:50:00,126.13,126.16,126.05,126.07,46231.0,120.5698,120.5985,120.4933,120.5125,46231.0
2017-06-05 15:00:00,126.06,126.13,126.04,126.07,60623.0,120.5029,120.5698,120.4838,120.5125,60623.0
2017-06-05 15:10:00,126.07,126.18,126.06,126.14,101843.0,120.5125,120.6176,120.5029,120.5794,101843.0
2017-06-05 15:20:00,126.14,126.16,126.09,126.14,99555.0,120.5794,120.5985,120.5316,120.5794,99555.0
2017-06-05 15:30:00,126.15,126.16,126.08,126.12,110159.0,120.5889,120.5985,120.522,120.5603,110159.0
2017-06-05 15:40:00,126.11,126.16,126.09,126.16,155364.0,120.5507,120.5985,120.5316,120.5985,155364.0
2017-06-05 15:50:00,126.15,126.19,125.88,125.93,379454.0,120.5889,120.6272,120.3308,120.3786,379454.0
2017-06-06 09:30:00,125.54,125.85,125.15,125.75,73811.0,120.0058,120.3022,119.633,120.2066,73811.0
2017-06-06 09:40:00,125.75,125.8,125.56,125.69,36273.0,120.2066,120.2544,120.0249,120.1492,36273.0
2017-06-06 09:50:00,125.68,125.77,125.54,125.56,63667.0,120.1397,120.2257,120.0058,120.0249,63667.0
2017-06-06 10:00:00,125.55,125.66,125.42,125.62,42988.0,120.0154,120.1205,119.8911,120.0823,42988.0
2017-06-06 10:10:00,125.65,125.73,125.62,125.66,30914.0,120.111,120.1874,120.0823,120.1205,30914.0
2017-06-06 10:20:00,125.67,125.72,125.64,125.65,33242.0,120.1301,120.1779,120.1014,120.111,33242.0
2017-06-06 10:30:00,125.65,125.71,125.55,125.58,33311.0,120.111,120.1683,120.0154,120.0441,33311.0
2017-06-06 10:40:00,125.58,125.61,125.48,125.5,25514.0,120.0441,120.0727,119.9485,119.9676,25514.0
2017-06-06 10:50:00,125.51,125.67,125.46,125.58,27154.0,119.9771,120.1301,119.9294,120.0441,27154.0
2017-06-06 11:00:00,125.59,125.65,125.51,125.6,23656.0,120.0536,120.111,119.9771,120.0632,23656.0
2017-06-06 11:10:00,125.6,125.68,125.55,125.6,25435.0,120.0632,120.1397,120.0154,120.0632,25435.0
2017-06-06 11:20:00,125.63,125.72,125.6,125.72,23741.0,120.0919,120.1779,120.0632,120.1779,23741.0
2017-06-06 11:30:00,125.73,125.84,125.68,125.78,47307.0,120.1874,120.2926,120.1397,120.2352,47307.0
2017-06-06 11:40:00,125.79,125.9,125.78,125.8,24770.0,120.2448,120.35,120.2352,120.2544,24770.0
2017-06-06 11:50:00,125.84,125.93,125.83,125.9,21402.0,120.2926,120.3786,120.283,120.35,21402.0
2017-06-06 12:00:00,125.91,125.94,125.73,125.73,38273.0,120.3595,120.3882,120.1874,120.1874,38273.0
2017-06-06 12:10:00,125.74,125.78,125.71,125.77,20468.0,120.197,120.2352,120.1683,120.2257,20468.0
2017-06-06 12:20:00,125.76,125.78,125.69,125.73,25852.0,120.2161,120.2352,120.1492,120.1874,25852.0
2017-06-06 12:30:00,125.72,125.72,125.65,125.67,22197.0,120.1779,120.1779,120.111,120.1301,22197.0
2017-06-06 12:40:00,125.66,125.69,125.53,125.69,35495.0,120.1205,120.1492,119.9963,120.1492,35495.0
2017-06-06 12:50:00,125.7,125.73,125.66,125.67,21525.0,120.1588,120.1874,120.1205,120.1301,21525.0
2017-06-06 13:00:00,125.69,125.72,125.66,125.69,19597.0,120.1492,120.1779,120.1205,120.1492,19597.0
2017-06-06 13:10:00,125.7,125.7,125.57,125.62,21830.0,120.1588,120.1588,120.0345,120.0823,21830.0
2017-06-06 13:20:00,125.62,125.64,125.53,125.61,22047.0,120.0823,120.1014,119.9963,120.0727,22047.0
2017-06-06 13:30:00,125.61,125.63,125.53,125.61,27112.0,120.0727,120.0919,119.9963,120.0727,27112.0
2017-06-06 13:40:00,125.6,125.64,125.51,125.51,21648.0,120.0632,120.1014,119.9771,119.9771,21648.0
2017-06-06 13:50:00,125.52,125.53,125.35,125.37,33536.0,119.9867,119.9963,119.8242,119.8433,33536.0
2017-06-06 14:00:00,125.39,125.4,125.27,125.3,51533.0,119.8624,119.872,119.7477,119.7764,51533.0
2017-06-06 14:10:00,125.31,125.33,125.24,125.24,58163.0,119.786,119.8051,119.7191,119.7191,58163.0
2017-06-06 14:20:00,125.24,125.31,125.2,125.26,44441.0,119.7191,119.786,119.6808,119.7382,44441.0
2017-06-06 14:30:00,125.26,125.35,125.23,125.34,42362.0,119.7382,119.8242,119.7095,119.8146,42362.0
2017-06-06 14:40:00,125.35,125.42,125.31,125.32,45507.0,119.8242,119.8911,119.786,119.7955,45507.0
2017-06-06 14:50:00,125.32,125.4,125.31,125.33,43536.0,119.7955,119.872,119.786,119.8051,43536.0
2017-06-06 15:00:00,125.33,125.38,125.22,125.3,60128.0,119.8051,119.8529,119.6999,119.7764,60128.0
2017-06-06 15:10:00,125.3,125.33,125.17,125.18,93784.0,119.7764,119.8051,119.6521,119.6617,93784.0
2017-06-06 15:20:00,125.18,125.25,125.11,125.17,123572.0,119.6617,119.7286,119.5948,119.6521,123572.0
2017-06-06 15:30:00,125.17,125.24,124.98,125.19,149642.0,119.6521,119.7191,119.4705,119.6713,149642.0
2017-06-06 15:40:00,125.19,125.39,125.18,125.28,154834.0,119.6713,119.8624,119.6617,119.7573,154834.0
2017-06-06 15:50:00,125.3,125.32,125.11,125.24,368402.0,119.7764,119.7955,119.5948,119.7191,368402.0
2017-06-07 09:30:00,125.51,125.87,125.37,125.5,134829.0,119.9771,120.3213,119.8433,119.9676,134829.0
2017-06-07 09:40:00,125.52,125.75,125.34,125.4,189219.0,119.9867,120.2066,119.8146,119.872,189219.0
2017-06-07 09:50:00,125.4,125.7,125.31,125.61,55259.0,119.872,120.1588,119.786,120.0727,55259.0
2017-06-07 10:00:00,125.61,125.88,125.57,125.64,169733.0,120.0727,120.3308,120.0345,120.1014,169733.0
2017-06-07 10:10:00,125.6,125.61,125.44,125.53,53114.0,120.0632,120.0727,119.9102,119.9963,53114.0
2017-06-07 10:20:00,125.49,125.51,125.26,125.28,54674.0,119.958,119.9771,119.7382,119.7573,54674.0
2017-06-07 10:30:00,125.28,125.45,125.23,125.3,63076.0,119.7573,119.9198,119.7095,119.7764,63076.0
2017-06-07 10:40:00,125.29,125.41,125.18,125.36,30750.0,119.7668,119.8816,119.6617,119.8338,30750.0
2017-06-07 10:50:00,125.39,125.39,125.24,125.34,36464.0,119.8624,119.8624,119.7191,119.8146,36464.0
2017-06-07 11:00:00,125.34,125.37,125.27,125.31,32107.0,119.8146,119.8433,119.7477,119.786,32107.0
2017-06-07 11:10:00,125.33,125.33,125.22,125.26,54539.0,119.8051,119.8051,119.6999,119.7382,54539.0
2017-06-07 11:20:00,125.25,125.28,125.04,125.06,50061.0,119.7286,119.7573,119.5279,119.547,50061.0
2017-06-07 11:30:00,125.05,125.15,125.02,125.11,45860.0,119.5374,119.633,119.5087,119.5948,45860.0
2017-06-07 11:40:00,125.12,125.12,125.03,125.12,31507.0,119.6043,119.6043,119.5183,119.6043,31507.0
2017-06-07 11:50:00,125.11,125.19,125.1,125.15,34858.0,119.5948,119.6713,119.5852,119.633,34858.0
2017-06-07 12:00:00,125.13,125.15,125.0,125.0,56264.0,119.6139,119.633,119.4896,119.4896,56264.0
2017-06-07 12:10:00,125.0,125.03,124.94,124.97,40689.0,119.4896,119.5183,119.4323,119.461,40689.0
2017-06-07 12:20:00,124.96,125.0,124.93,124.98,31572.0,119.4514,119.4896,119.4227,119.4705,31572.0
2017-06-07 12:30:00,124.97,125.02,124.96,124.96,32324.0,119.461,119.5087,119.4514,119.4514,32324.0
2017-06-07 12:40:00,124.97,125.0,124.82,124.86,39934.0,119.461,119.4896,119.3176,119.3558,39934.0
2017-06-07 12:50:00,124.86,124.9,124.77,124.89,33688.0,119.3558,119.394,119.2698,119.3845,33688.0
2017-06-07 13:00:00,124.89,125.02,124.89,124.97,26971.0,119.3845,119.5087,119.3845,119.461,26971.0
2017-06-07 13:10:00,124.97,125.21,124.97,125.19,57024.0,119.461,119.6904,119.461,119.6713,57024.0
2017-06-07 13:20:00,125.2,125.32,125.13,125.26,30732.0,119.6808,119.7955,119.6139,119.7382,30732.0
2017-06-07 13:30:00,125.24,125.25,125.05,125.1,26585.0,119.7191,119.7286,119.5374,119.5852,26585.0
2017-06-07 13:40:00,125.11,125.18,125.05,125.18,54979.0,119.5948,119.6617,119.5374,119.6617,54979.0
2017-06-07 13:50:00,125.16,125.31,125.16,125.24,34665.0,119.6426,119.786,119.6426,119.7191,34665.0
2017-06-07 14:00:00,125.25,125.33,125.21,125.29,27903.0,119.7286,119.8051,119.6904,119.7668,27903.0
2017-06-07 14:10:00,125.28,125.32,125.23,125.25,33300.0,119.7573,119.7955,119.7095,119.7286,33300.0
2017-06-07 14:20:00,125.26,125.37,125.25,125.35,25099.0,119.7382,119.8433,119.7286,119.8242,25099.0
2017-06-07 14:30:00,125.34,125.37,125.29,125.32,22823.0,119.8146,119.8433,119.7668,119.7955,22823.0
2017-06-07 14:40:00,125.31,125.35,125.26,125.35,25268.0,119.786,119.8242,119.7382,119.8242,25268.0
2017-06-07 14:50:00,125.35,125.42,125.3,125.4,41192.0,119.8242,119.8911,119.7764,119.872,41192.0
2017-06-07 15:00:00,125.4,125.43,125.34,125.35,39823.0,119.872,119.9007,119.8146,119.8242,39823.0
2017-06-07 15:10:00,125.36,125.37,125.26,125.37,91664.0,119.8338,119.8433,119.7382,119.8433,91664.0
2017-06-07 15:20:00,125.38,125.4,125.22,125.23,78174.0,119.8529,119.872,119.6999,119.7095,78174.0
2017-06-07 15:30:00,125.23,125.24,125.14,125.17,83522.0,119.7095,119.7191,119.6235,119.6521,83522.0
2017-06-07 15:40:00,125.17,125.4,125.17,125.39,82552.0,119.6521,119.872,119.6521,119.8624,82552.0
2017-06-07 15:50:00,125.39,125.39,125.06,125.18,291544.0,119.8624,119.8624,119.547,119.6617,291544.0
2017-06-08 09:30:00,125.0,125.4,124.77,124.77,133364.0,119.4896,119.872,119.2698,119.2698,133364.0
2017-06-08 09:40:00,124.78,124.84,124.61,124.73,94814.0,119.2793,119.3367,119.1168,119.2315,94814.0
2017-06-08 09:50:00,124.73,124.83,124.65,124.71,81436.0,119.2315,119.3271,119.1551,119.2124,81436.0
2017-06-08 10:00:00,124.72,124.95,124.7,124.74,80571.0,119.222,119.4418,119.2029,119.2411,80571.0
2017-06-08 10:10:00,124.74,124.89,124.72,124.8,98127.0,119.2411,119.3845,119.222,119.2984,98127.0
2017-06-08 10:20:00,124.8,124.83,124.33,124.41,68959.0,119.2984,119.3271,118.8492,118.9256,68959.0
2017-06-08 10:30:00,124.42,124.43,124.21,124.21,140192.0,118.9352,118.9448,118.7345,118.7345,140192.0
2017-06-08 10:40:00,124.21,124.22,124.05,124.16,84833.0,118.7345,118.744,118.5815,118.6867,84833.0
2017-06-08 10:50:00,124.18,124.28,124.12,124.28,48211.0,118.7058,118.8014,118.6484,118.8014,48211.0
2017-06-08 11:00:00,124.3,124.55,124.28,124.45,71150.0,118.8205,119.0595,118.8014,118.9639,71150.0
2017-06-08 11:10:00,124.43,124.47,124.31,124.32,70060.0,118.9448,118.983,118.83,118.8396,70060.0
2017-06-08 11:20:00,124.34,124.42,124.28,124.34,40799.0,118.8587,118.9352,118.8014,118.8587,40799.0
2017-06-08 11:30:00,124.34,124.35,124.08,124.24,69760.0,118.8587,118.8683,118.6102,118.7631,69760.0
2017-06-08 11:40:00,124.3,124.39,124.21,124.3,37915.0,118.8205,118.9065,118.7345,118.8205,37915.0
2017-06-08 11:50:00,124.31,124.32,124.19,124.2,53617.0,118.83,118.8396,118.7153,118.7249,53617.0
2017-06-08 12:00:00,124.23,124.26,124.15,124.18,55850.0,118.7536,118.7823,118.6771,118.7058,55850.0
2017-06-08 12:10:00,124.19,124.33,124.15,124.33,49969.0,118.7153,118.8492,118.6771,118.8492,49969.0
2017-06-08 12:20:00,124.33,124.45,124.19,124.32,57009.0,118.8492,118.9639,118.7153,118.8396,57009.0
2017-06-08 12:30:00,124.32,124.44,124.27,124.31,22071.0,118.8396,118.9543,118.7918,118.83,22071.0
2017-06-08 12:40:00,124.33,124.45,124.33,124.4,35986.0,118.8492,118.9639,118.8492,118.9161,35986.0
2017-06-08 12:50:00,124.4,124.4,124.16,124.31,41029.0,118.9161,118.9161,118.6867,118.83,41029.0
2017-06-08 13:00:00,124.32,124.42,124.32,124.39,33993.0,118.8396,118.9352,118.8396,118.9065,33993.0
2017-06-08 13:10:00,124.38,124.41,124.34,124.39,36777.0,118.897,118.9256,118.8587,118.9065,36777.0
2017-06-08 13:20:00,124.37,124.39,124.11,124.13,51155.0,118.8874,118.9065,118.6389,118.658,51155.0
2017-06-08 13:30:00,124.14,124.2,124.06,124.11,80808.0,118.6675,118.7249,118.5911,118.6389,80808.0
2017-06-08 13:40:00,124.12,124.46,124.12,124.45,42163.0,118.6484,118.9734,118.6484,118.9639,42163.0
2017-06-08 13:50:00,124.46,124.47,124.33,124.35,33328.0,118.9734,118.983,118.8492,118.8683,33328.0
2017-06-08 14:00:00,124.36,124.39,124.24,124.29,34165.0,118.8778,118.9065,118.7631,118.8109,34165.0
2017-06-08 14:10:00,124.3,124.37,124.16,124.24,46298.0,118.8205,118.8874,118.6867,118.7631,46298.0
2017-06-08 14:20:00,124.22,124.26,124.14,124.18,34470.0,118.744,118.7823,118.6675,118.7058,34470.0
2017-06-08 14:30:00,124.17,124.28,124.15,124.26,38483.0,118.6962,118.8014,118.6771,118.7823,38483.0
2017-06-08 14:40:00,124.26,124.33,124.17,124.24,76457.0,118.7823,118.8492,118.6962,118.7631,76457.0
2017-06-08 14:50:00,124.25,124.32,124.2,124.27,39483.0,118.7727,118.8396,118.7249,118.7918,39483.0
2017-06-08 15:00:00,124.26,124.48,124.26,124.45,41569.0,118.7823,118.9926,118.7823,118.9639,41569.0
2017-06-08 15:10:00,124.45,124.45,124.36,124.39,74658.0,118.9639,118.9639,118.8778,118.9065,74658.0
2017-06-08 15:20:00,124.38,124.42,124.35,124.41,70596.0,118.897,118.9352,118.8683,118.9256,70596.0
2017-06-08 15:30:00,124.4,124.68,124.37,124.65,79376.0,118.9161,119.1837,118.8874,119.1551,79376.0
2017-06-08 15:40:00,124.66,124.8,124.65,124.79,102139.0,119.1646,119.2984,119.1551,119.2889,102139.0
2017-06-08 15:50:00,124.8,124.84,124.62,124.72,248996.0,119.2984,119.3367,119.1264,119.222,248996.0
2017-06-09 09:30:00,124.92,124.92,124.17,124.17,71107.0,119.4132,119.4132,118.6962,118.6962,71107.0
2017-06-09 09:40:00,124.25,124.73,124.25,124.55,28706.0,118.7727,119.2315,118.7727,119.0595,28706.0
2017-06-09 09:50:00,124.55,124.72,124.43,124.63,34607.0,119.0595,119.222,118.9448,119.1359,34607.0
2017-06-09 10:00:00,124.64,124.76,124.55,124.59,37422.0,119.1455,119.2602,119.0595,119.0977,37422.0
2017-06-09 10:10:00,124.58,124.65,124.56,124.6,56070.0,119.0881,119.1551,119.069,119.1073,56070.0
2017-06-09 10:20:00,124.61,124.89,124.6,124.87,44144.0,119.1168,119.3845,119.1073,119.3654,44144.0
2017-06-09 10:30:00,124.87,124.94,124.77,124.85,49793.0,119.3654,119.4323,119.2698,119.3462,49793.0
2017-06-09 10:40:00,124.84,124.84,124.57,124.57,41653.0,119.3367,119.3367,119.0786,119.0786,41653.0
2017-06-09 10:50:00,124.6,124.6,124.36,124.48,52885.0,119.1073,119.1073,118.8778,118.9926,52885.0
2017-06-09 11:00:00,124.47,124.73,124.46,124.68,43398.0,118.983,119.2315,118.9734,119.1837,43398.0
2017-06-09 11:10:00,124.69,124.81,124.64,124.72,39083.0,119.1933,119.308,119.1455,119.222,39083.0
2017-06-09 11:20:00,124.72,124.73,124.6,124.66,44154.0,119.222,119.2315,119.1073,119.1646,44154.0
2017-06-09 11:30:00,124.65,124.79,124.51,124.55,33468.0,119.1551,119.2889,119.0212,119.0595,33468.0
2017-06-09 11:40:00,124.55,124.8,124.55,124.73,27068.0,119.0595,119.2984,119.0595,119.2315,27068.0
2017-06-09 11:50:00,124.72,124.73,124.57,124.64,26087.0,119.222,119.2315,119.0786,119.1455,26087.0
2017-06-09 12:00:00,124.63,124.72,124.48,124.53,49090.0,119.1359,119.222,118.9926,119.0403,49090.0
2017-06-09 12:10:00,124.54,124.54,124.08,124.1,68181.0,119.0499,119.0499,118.6102,118.6293,68181.0
2017-06-09 12:20:00,124.1,124.2,123.98,124.08,57194.0,118.6293,118.7249,118.5146,118.6102,57194.0
2017-06-09 12:30:00,124.08,124.11,123.8,123.9,53210.0,118.6102,118.6389,118.3425,118.4381,53210.0
2017-06-09 12:40:00,123.89,123.95,123.84,123.87,40369.0,118.4286,118.4859,118.3808,118.4094,40369.0
2017-06-09 12:50:00,123.87,124.11,123.86,124.01,27373.0,118.4094,118.6389,118.3999,118.5433,27373.0
2017-06-09 13:00:00,124.01,124.04,123.71,123.77,41387.0,118.5433,118.5719,118.2565,118.3139,41387.0
2017-06-09 13:10:00,123.75,123.75,123.31,123.43,72928.0,118.2947,118.2947,117.8741,117.9888,72928.0
2017-06-09 13:20:00,123.44,123.72,123.43,123.47,91439.0,117.9984,118.2661,117.9888,118.0271,91439.0
2017-06-09 13:30:00,123.47,123.57,123.17,123.28,47871.0,118.0271,118.1227,117.7403,117.8455,47871.0
2017-06-09 13:40:00,123.29,123.35,123.12,123.14,38213.0,117.855,117.9124,117.6925,117.7116,38213.0
2017-06-09 13:50:00,123.12,123.26,122.93,122.97,55320.0,117.6925,117.8263,117.5109,117.5491,55320.0
2017-06-09 14:00:00,122.94,123.24,122.91,123.05,85761.0,117.5204,117.8072,117.4918,117.6256,85761.0
2017-06-09 14:10:00,123.06,123.12,122.84,123.05,72973.0,117.6352,117.6925,117.4248,117.6256,72973.0
2017-06-09 14:20:00,123.04,123.13,122.94,122.98,44193.0,117.616,117.7021,117.5204,117.5587,44193.0
2017-06-09 14:30:00,122.97,123.06,122.66,122.8,68258.0,117.5491,117.6352,117.2528,117.3866,68258.0
2017-06-09 14:40:00,122.78,122.78,121.77,121.85,211944.0,117.3675,117.3675,116.402,116.4785,211944.0
2017-06-09 14:50:00,121.81,122.5,121.71,122.33,106425.0,116.4403,117.0998,116.3447,116.9373,106425.0
2017-06-09 15:00:00,122.36,122.76,122.32,122.73,92669.0,116.966,117.3484,116.9278,117.3197,92669.0
2017-06-09 15:10:00,122.72,122.99,122.72,122.95,99752.0,117.3101,117.5682,117.3101,117.53,99752.0
2017-06-09 15:20:00,122.95,123.0,122.76,122.95,111803.0,117.53,117.5778,117.3484,117.53,111803.0
2017-06-09 15:30:00,122.95,122.96,122.58,122.85,120962.0,117.53,117.5396,117.1763,117.4344,120962.0
2017-06-09 15:40:00,122.84,122.84,122.53,122.76,196937.0,117.4248,117.4248,117.1285,117.3484,196937.0
2017-06-09 15:50:00,122.76,123.06,122.75,122.99,295194.0,117.3484,117.6352,117.3388,117.5682,295194.0
2017-06-12 09:30:00,121.98,122.09,120.62,120.67,385217.0,116.6028,116.7079,115.3027,115.3505,385217.0
2017-06-12 09:40:00,120.64,121.05,120.58,120.72,228176.0,115.3218,115.7138,115.2645,115.3983,228176.0
2017-06-12 09:50:00,120.72,120.8,120.2,120.52,239084.0,115.3983,115.4748,114.9012,115.2071,239084.0
2017-06-12 10:00:00,120.53,120.83,120.26,120.32,148835.0,115.2167,115.5035,114.9586,115.0159,148835.0
2017-06-12 10:10:00,120.31,120.71,120.25,120.7,131979.0,115.0064,115.3887,114.949,115.3792,131979.0
2017-06-12 10:20:00,120.68,120.68,120.44,120.5,117409.0,115.3601,115.3601,115.1306,115.188,117409.0
2017-06-12 10:30:00,120.5,120.74,120.5,120.68,121502.0,115.188,115.4174,115.188,115.3601,121502.0
2017-06-12 10:40:00,120.7,120.87,120.63,120.66,113355.0,115.3792,115.5417,115.3123,115.3409,113355.0
2017-06-12 10:50:00,120.65,120.81,120.55,120.68,122795.0,115.3314,115.4843,115.2358,115.3601,122795.0
2017-06-12 11:00:00,120.67,121.08,120.6,121.01,117787.0,115.3505,115.7424,115.2836,115.6755,117787.0
2017-06-12 11:10:00,121.01,121.43,120.95,121.41,119157.0,115.6755,116.077,115.6182,116.0579,119157.0
2017-06-12 11:20:00,121.43,121.43,121.15,121.15,110954.0,116.077,116.077,115.8093,115.8093,110954.0
2017-06-12 11:30:00,121.14,121.34,121.13,121.23,86600.0,115.7998,115.991,115.7902,115.8858,86600.0
2017-06-12 11:40:00,121.24,121.24,120.83,120.84,90978.0,115.8954,115.8954,115.5035,115.513,90978.0
2017-06-12 11:50:00,120.84,121.08,120.82,121.08,60611.0,115.513,115.7424,115.4939,115.7424,60611.0
2017-06-12 12:00:00,121.1,121.13,120.87,120.97,71344.0,115.7616,115.7902,115.5417,115.6373,71344.0
2017-06-12 12:10:00,120.96,121.17,120.93,121.04,58642.0,115.6277,115.8285,115.599,115.7042,58642.0
2017-06-12 12:20:00,121.04,121.05,120.72,120.85,63438.0,115.7042,115.7138,115.3983,115.5226,63438.0
2017-06-12 12:30:00,120.85,121.01,120.79,120.98,70048.0,115.5226,115.6755,115.4652,115.6468,70048.0
2017-06-12 12:40:00,120.97,120.99,120.74,120.76,56906.0,115.6373,115.6564,115.4174,115.4365,56906.0
2017-06-12 12:50:00,120.76,120.86,120.58,120.67,63985.0,115.4365,115.5321,115.2645,115.3505,63985.0
2017-06-12 13:00:00,120.67,120.75,120.61,120.75,64537.0,115.3505,115.427,115.2932,115.427,64537.0
2017-06-12 13:10:00,120.72,120.84,120.68,120.73,72048.0,115.3983,115.513,115.3601,115.4079,72048.0
2017-06-12 13:20:00,120.73,120.88,120.72,120.78,63007.0,115.4079,115.5513,115.3983,115.4557,63007.0
2017-06-12 13:30:00,120.79,120.87,120.67,120.67,69893.0,115.4652,115.5417,115.3505,115.3505,69893.0
2017-06-12 13:40:00,120.67,120.79,120.62,120.73,61300.0,115.3505,115.4652,115.3027,115.4079,61300.0
2017-06-12 13:50:00,120.7,120.7,120.57,120.61,66017.0,115.3792,115.3792,115.2549,115.2932,66017.0
2017-06-12 14:00:00,120.61,120.66,120.5,120.58,79992.0,115.2932,115.3409,115.188,115.2645,79992.0
2017-06-12 14:10:00,120.58,120.76,120.57,120.61,66262.0,115.2645,115.4365,115.2549,115.2932,66262.0
2017-06-12 14:20:00,120.61,120.68,120.57,120.64,74693.0,115.2932,115.3601,115.2549,115.3218,74693.0
2017-06-12 14:30:00,120.63,120.93,120.62,120.87,93323.0,115.3123,115.599,115.3027,115.5417,93323.0
2017-06-12 14:40:00,120.88,120.95,120.73,120.79,106597.0,115.5513,115.6182,115.4079,115.4652,106597.0
2017-06-12 14:50:00,120.79,120.8,120.66,120.74,152394.0,115.4652,115.4748,115.3409,115.4174,152394.0
2017-06-12 15:00:00,120.74,120.98,120.6,120.93,150811.0,115.4174,115.6468,115.2836,115.599,150811.0
2017-06-12 15:10:00,120.94,120.98,120.74,120.8,99505.0,115.6086,115.6468,115.4174,115.4748,99505.0
2017-06-12 15:20:00,120.8,120.87,120.7,120.73,98371.0,115.4748,115.5417,115.3792,115.4079,98371.0
2017-06-12 15:30:00,120.73,120.75,120.63,120.69,161695.0,115.4079,115.427,115.3123,115.3696,161695.0
2017-06-12 15:40:00,120.69,120.76,120.58,120.64,232249.0,115.3696,115.4365,115.2645,115.3218,232249.0
2017-06-12 15:50:00,120.64,120.8,120.64,120.79,589108.0,115.3218,115.4748,115.3218,115.4652,589108.0
2017-06-13 09:30:00,121.24,121.55,121.09,121.29,188223.0,115.8954,116.1917,115.752,115.9432,188223.0
2017-06-13 09:40:00,121.31,122.63,121.3,122.58,205568.0,115.9623,117.2241,115.9527,117.1763,205568.0
2017-06-13 09:50:00,122.58,122.64,122.22,122.32,154984.0,117.1763,117.2337,116.8322,116.9278,154984.0
2017-06-13 10:00:00,122.27,122.58,122.27,122.44,111563.0,116.88,117.1763,116.88,117.0425,111563.0
2017-06-13 10:10:00,122.42,122.43,122.04,122.14,74297.0,117.0234,117.0329,116.6601,116.7557,74297.0
2017-06-13 10:20:00,122.16,122.35,122.11,122.23,85593.0,116.7748,116.9564,116.727,116.8417,85593.0
2017-06-13 10:30:00,122.23,122.26,122.05,122.1,69480.0,116.8417,116.8704,116.6697,116.7175,69480.0
2017-06-13 10:40:00,122.09,122.17,121.79,121.99,72043.0,116.7079,116.7844,116.4211,116.6123,72043.0
2017-06-13 10:50:00,121.96,121.96,121.58,121.67,69408.0,116.5836,116.5836,116.2204,116.3064,69408.0
2017-06-13 11:00:00,121.67,121.71,121.55,121.68,77152.0,116.3064,116.3447,116.1917,116.316,77152.0
2017-06-13 11:10:00,121.69,121.9,121.69,121.9,57414.0,116.3255,116.5263,116.3255,116.5263,57414.0
2017-06-13 11:20:00,121.91,121.97,121.8,121.93,67494.0,116.5358,116.5932,116.4307,116.555,67494.0
2017-06-13 11:30:00,121.95,122.02,121.85,121.85,51024.0,116.5741,116.641,116.4785,116.4785,51024.0
2017-06-13 11:40:00,121.87,122.04,121.75,121.92,49700.0,116.4976,116.6601,116.3829,116.5454,49700.0
2017-06-13 11:50:00,121.92,122.06,121.89,122.04,61417.0,116.5454,116.6792,116.5167,116.6601,61417.0
2017-06-13 12:00:00,122.04,122.18,121.95,122.11,55394.0,116.6601,116.7939,116.5741,116.727,55394.0
2017-06-13 12:10:00,122.1,122.28,122.1,122.21,52241.0,116.7175,116.8895,116.7175,116.8226,52241.0
2017-06-13 12:20:00,122.21,122.22,121.95,121.97,57935.0,116.8226,116.8322,116.5741,116.5932,57935.0
2017-06-13 12:30:00,121.97,122.04,121.92,122.01,50071.0,116.5932,116.6601,116.5454,116.6314,50071.0
2017-06-13 12:40:00,122.02,122.25,121.98,122.12,44588.0,116.641,116.8609,116.6028,116.7366,44588.0
2017-06-13 12:50:00,122.13,122.16,122.06,122.13,56560.0,116.7461,116.7748,116.6792,116.7461,56560.0
2017-06-13 13:00:00,122.12,122.15,122.05,122.07,51604.0,116.7366,116.7653,116.6697,116.6888,51604.0
2017-06-13 13:10:00,122.07,122.19,122.05,122.13,56244.0,116.6888,116.8035,116.6697,116.7461,56244.0
2017-06-13 13:20:00,122.13,122.24,122.1,122.15,68044.0,116.7461,116.8513,116.7175,116.7653,68044.0
2017-06-13 13:30:00,122.15,122.24,122.1,122.18,62888.0,116.7653,116.8513,116.7175,116.7939,62888.0
2017-06-13 13:40:00,122.15,122.24,122.1,122.23,43686.0,116.7653,116.8513,116.7175,116.8417,43686.0
2017-06-13 13:50:00,122.22,122.53,122.2,122.51,57013.0,116.8322,117.1285,116.8131,117.1094,57013.0
2017-06-13 14:00:00,122.51,122.71,122.51,122.63,58869.0,117.1094,117.3006,117.1094,117.2241,58869.0
2017-06-13 14:10:00,122.62,122.67,122.38,122.41,69262.0,117.2145,117.2623,116.9851,117.0138,69262.0
2017-06-13 14:20:00,122.41,122.48,122.33,122.41,49155.0,117.0138,117.0807,116.9373,117.0138,49155.0
2017-06-13 14:30:00,122.41,122.57,122.35,122.57,47654.0,117.0138,117.1668,116.9564,117.1668,47654.0
2017-06-13 14:40:00,122.57,122.61,122.51,122.53,48225.0,117.1668,117.205,117.1094,117.1285,48225.0
2017-06-13 14:50:00,122.54,122.59,122.37,122.39,48642.0,117.1381,117.1859,116.9756,116.9947,48642.0
2017-06-13 15:00:00,122.37,122.43,122.25,122.31,57859.0,116.9756,117.0329,116.8609,116.9182,57859.0
2017-06-13 15:10:00,122.31,122.33,122.22,122.26,46800.0,116.9182,116.9373,116.8322,116.8704,46800.0
2017-06-13 15:20:00,122.26,122.4,122.21,122.4,71886.0,116.8704,117.0042,116.8226,117.0042,71886.0
2017-06-13 15:30:00,122.39,122.39,122.22,122.28,109953.0,116.9947,116.9947,116.8322,116.8895,109953.0
2017-06-13 15:40:00,122.29,122.32,122.21,122.3,101234.0,116.8991,116.9278,116.8226,116.9087,101234.0
2017-06-13 15:50:00,122.3,122.31,122.1,122.29,236993.0,116.9087,116.9182,116.7175,116.8991,236993.0
2017-06-14 09:30:00,122.82,123.08,122.61,122.77,100359.0,117.4057,117.6543,117.205,117.3579,100359.0
2017-06-14 09:40:00,122.73,123.12,122.68,123.01,65028.0,117.3197,117.6925,117.2719,117.5874,65028.0
2017-06-14 09:50:00,123.01,123.09,122.72,123.01,36317.0,117.5874,117.6638,117.3101,117.5874,36317.0
2017-06-14 10:00:00,123.02,123.13,122.94,123.03,58304.0,117.5969,117.7021,117.5204,117.6065,58304.0
2017-06-14 10:10:00,123.03,123.16,122.94,122.99,62806.0,117.6065,117.7307,117.5204,117.5682,62806.0
2017-06-14 10:20:00,123.01,123.01,122.79,122.79,38876.0,117.5874,117.5874,117.3771,117.3771,38876.0
2017-06-14 10:30:00,122.76,122.97,122.75,122.89,29710.0,117.3484,117.5491,117.3388,117.4726,29710.0
2017-06-14 10:40:00,122.87,123.0,122.79,122.89,37152.0,117.4535,117.5778,117.3771,117.4726,37152.0
2017-06-14 10:50:00,122.93,122.99,122.62,122.63,93471.0,117.5109,117.5682,117.2145,117.2241,93471.0
2017-06-14 11:00:00,122.62,122.76,122.52,122.76,85836.0,117.2145,117.3484,117.119,117.3484,85836.0
2017-06-14 11:10:00,122.72,122.75,122.52,122.56,23987.0,117.3101,117.3388,117.119,117.1572,23987.0
2017-06-14 11:20:00,122.53,122.57,122.45,122.54,41201.0,117.1285,117.1668,117.052,117.1381,41201.0
2017-06-14 11:30:00,122.59,122.63,122.5,122.56,26757.0,117.1859,117.2241,117.0998,117.1572,26757.0
2017-06-14 11:40:00,122.54,122.65,122.45,122.65,44040.0,117.1381,117.2432,117.052,117.2432,44040.0
2017-06-14 11:50:00,122.64,122.66,122.47,122.56,40454.0,117.2337,117.2528,117.0712,117.1572,40454.0
2017-06-14 12:00:00,122.57,122.62,122.42,122.42,60127.0,117.1668,117.2145,117.0234,117.0234,60127.0
2017-06-14 12:10:00,122.44,122.45,122.22,122.23,42121.0,117.0425,117.052,116.8322,116.8417,42121.0
2017-06-14 12:20:00,122.25,122.49,122.23,122.44,37663.0,116.8609,117.0903,116.8417,117.0425,37663.0
2017-06-14 12:30:00,122.44,122.49,122.4,122.49,66740.0,117.0425,117.0903,117.0042,117.0903,66740.0
2017-06-14 12:40:00,122.5,122.54,122.43,122.53,51433.0,117.0998,117.1381,117.0329,117.1285,51433.0
2017-06-14 12:50:00,122.53,122.55,122.43,122.44,73373.0,117.1285,117.1476,117.0329,117.0425,73373.0
2017-06-14 13:00:00,122.46,122.64,122.44,122.58,39458.0,117.0616,117.2337,117.0425,117.1763,39458.0
2017-06-14 13:10:00,122.59,122.62,122.55,122.61,40848.0,117.1859,117.2145,117.1476,117.205,40848.0
2017-06-14 13:20:00,122.59,122.75,122.57,122.75,19895.0,117.1859,117.3388,117.1668,117.3388,19895.0
2017-06-14 13:30:00,122.73,122.84,122.69,122.75,37045.0,117.3197,117.4248,117.2815,117.3388,37045.0
2017-06-14 13:40:00,122.76,122.82,122.68,122.82,36931.0,117.3484,117.4057,117.2719,117.4057,36931.0
2017-06-14 13:50:00,122.82,122.92,122.65,122.73,59368.0,117.4057,117.5013,117.2432,117.3197,59368.0
2017-06-14 14:00:00,122.74,123.09,122.74,123.04,47719.0,117.3293,117.6638,117.3293,117.616,47719.0
2017-06-14 14:10:00,123.09,123.14,122.62,122.75,40691.0,117.6638,117.7116,117.2145,117.3388,40691.0
2017-06-14 14:20:00,122.79,122.99,122.76,122.88,23077.0,117.3771,117.5682,117.3484,117.4631,23077.0
2017-06-14 14:30:00,122.95,123.02,122.69,122.85,30409.0,117.53,117.5969,117.2815,117.4344,30409.0
2017-06-14 14:40:00,122.86,122.9,122.23,122.34,83715.0,117.444,117.4822,116.8417,116.9469,83715.0
2017-06-14 14:50:00,122.31,122.55,122.28,122.38,35623.0,116.9182,117.1476,116.8895,116.9851,35623.0
2017-06-14 15:00:00,122.41,122.42,122.23,122.26,21378.0,117.0138,117.0234,116.8417,116.8704,21378.0
2017-06-14 15:10:00,122.23,122.23,121.76,122.13,85551.0,116.8417,116.8417,116.3925,116.7461,85551.0
2017-06-14 15:20:00,122.15,122.33,122.08,122.29,55967.0,116.7653,116.9373,116.6984,116.8991,55967.0
2017-06-14 15:30:00,122.28,122.51,122.23,122.51,100239.0,116.8895,117.1094,116.8417,117.1094,100239.0
2017-06-14 15:40:00,122.5,122.59,122.43,122.58,65605.0,117.0998,117.1859,117.0329,117.1763,65605.0
2017-06-14 15:50:00,122.58,122.69,122.48,122.57,168638.0,117.1763,117.2815,117.0807,117.1668,168638.0
2017-06-15 09:30:00,121.07,121.37,119.89,120.94,244865.0,115.7329,116.0197,114.6049,115.6086,244865.0
2017-06-15 09:40:00,120.91,121.17,120.55,121.15,127756.0,115.5799,115.8285,115.2358,115.8093,127756.0
2017-06-15 09:50:00,121.17,121.51,121.1,121.4,62026.0,115.8285,116.1535,115.7616,116.0483,62026.0
2017-06-15 10:00:00,121.39,121.46,121.1,121.2,54474.0,116.0388,116.1057,115.7616,115.8571,54474.0
2017-06-15 10:10:00,121.15,121.21,120.94,121.0,42482.0,115.8093,115.8667,115.6086,115.666,42482.0
2017-06-15 10:20:00,121.0,121.0,120.58,120.9,57895.0,115.666,115.666,115.2645,115.5704,57895.0
2017-06-15 10:30:00,120.86,121.05,120.71,121.02,39391.0,115.5321,115.7138,115.3887,115.6851,39391.0
2017-06-15 10:40:00,120.99,121.05,120.87,120.94,55548.0,115.6564,115.7138,115.5417,115.6086,55548.0
2017-06-15 10:50:00,120.94,121.07,120.81,121.05,38595.0,115.6086,115.7329,115.4843,115.7138,38595.0
2017-06-15 11:00:00,121.05,121.21,120.97,121.15,58704.0,115.7138,115.8667,115.6373,115.8093,58704.0
2017-06-15 11:10:00,121.11,121.36,121.08,121.24,57962.0,115.7711,116.0101,115.7424,115.8954,57962.0
2017-06-15 11:20:00,121.24,121.36,121.15,121.33,74129.0,115.8954,116.0101,115.8093,115.9814,74129.0
2017-06-15 11:30:00,121.29,121.3,121.18,121.21,28740.0,115.9432,115.9527,115.838,115.8667,28740.0
2017-06-15 11:40:00,121.2,121.21,120.99,121.03,34937.0,115.8571,115.8667,115.6564,115.6946,34937.0
2017-06-15 11:50:00,121.03,121.04,120.9,120.9,39646.0,115.6946,115.7042,115.5704,115.5704,39646.0
2017-06-15 12:00:00,120.91,121.03,120.89,120.99,38333.0,115.5799,115.6946,115.5608,115.6564,38333.0
2017-06-15 12:10:00,121.02,121.08,120.94,121.04,30860.0,115.6851,115.7424,115.6086,115.7042,30860.0
2017-06-15 12:20:00,121.03,121.07,120.94,120.99,32500.0,115.6946,115.7329,115.6086,115.6564,32500.0
2017-06-15 12:30:00,121.0,121.03,120.95,121.0,26356.0,115.666,115.6946,115.6182,115.666,26356.0
2017-06-15 12:40:00,121.0,121.12,120.97,121.03,50123.0,115.666,115.7807,115.6373,115.6946,50123.0
2017-06-15 12:50:00,121.01,121.12,120.96,121.09,37808.0,115.6755,115.7807,115.6277,115.752,37808.0
2017-06-15 13:00:00,121.07,121.1,120.99,121.05,34534.0,115.7329,115.7616,115.6564,115.7138,34534.0
2017-06-15 13:10:00,121.04,121.3,121.04,121.23,35730.0,115.7042,115.9527,115.7042,115.8858,35730.0
2017-06-15 13:20:00,121.22,121.32,121.18,121.26,24182.0,115.8763,115.9719,115.838,115.9145,24182.0
2017-06-15 13:30:00,121.23,121.4,121.22,121.35,23212.0,115.8858,116.0483,115.8763,116.0005,23212.0
2017-06-15 13:40:00,121.34,121.41,121.11,121.13,27946.0,115.991,116.0579,115.7711,115.7902,27946.0
2017-06-15 13:50:00,121.14,121.2,121.1,121.13,45024.0,115.7998,115.8571,115.7616,115.7902,45024.0
2017-06-15 14:00:00,121.11,121.27,121.02,121.23,62359.0,115.7711,115.9241,115.6851,115.8858,62359.0
2017-06-15 14:10:00,121.26,121.35,121.24,121.3,35268.0,115.9145,116.0005,115.8954,115.9527,35268.0
2017-06-15 14:20:00,121.34,121.5,121.29,121.41,51461.0,115.991,116.1439,115.9432,116.0579,51461.0
2017-06-15 14:30:00,121.4,121.43,121.29,121.32,45550.0,116.0483,116.077,115.9432,115.9719,45550.0
2017-06-15 14:40:00,121.33,121.62,121.3,121.62,34480.0,115.9814,116.2586,115.9527,116.2586,34480.0
2017-06-15 14:50:00,121.63,121.63,121.53,121.58,37473.0,116.2682,116.2682,116.1726,116.2204,37473.0
2017-06-15 15:00:00,121.56,121.59,121.47,121.52,64761.0,116.2013,116.23,116.1152,116.163,64761.0
2017-06-15 15:10:00,121.52,121.52,121.43,121.48,42593.0,116.163,116.163,116.077,116.1248,42593.0
2017-06-15 15:20:00,121.49,121.53,121.41,121.45,56660.0,116.1344,116.1726,116.0579,116.0961,56660.0
2017-06-15 15:30:00,121.43,121.47,121.21,121.24,110214.0,116.077,116.1152,115.8667,115.8954,110214.0
2017-06-15 15:40:00,121.24,121.37,121.21,121.26,116224.0,115.8954,116.0197,115.8667,115.9145,116224.0
2017-06-15 15:50:00,121.26,121.45,121.2,121.44,266290.0,115.9145,116.0961,115.8571,116.0866,266290.0
2017-06-16 09:30:00,121.49,121.71,121.26,121.26,440006.0,116.1344,116.3447,115.9145,115.9145,440006.0
2017-06-16 09:40:00,121.26,121.32,120.72,120.86,88951.0,115.9145,115.9719,115.3983,115.5321,88951.0
2017-06-16 09:50:00,120.9,121.37,120.87,121.37,52633.0,115.5704,116.0197,115.5417,116.0197,52633.0
2017-06-16 10:00:00,121.42,121.61,121.2,121.57,45117.0,116.0674,116.2491,115.8571,116.2108,45117.0
2017-06-16 10:10:00,121.61,121.68,121.18,121.18,42152.0,116.2491,116.316,115.838,115.838,42152.0
2017-06-16 10:20:00,121.23,121.35,121.14,121.35,26972.0,115.8858,116.0005,115.7998,116.0005,26972.0
2017-06-16 10:30:00,121.36,121.36,121.14,121.24,22684.0,116.0101,116.0101,115.7998,115.8954,22684.0
2017-06-16 10:40:00,121.23,121.38,121.21,121.31,29108.0,115.8858,116.0292,115.8667,115.9623,29108.0
2017-06-16 10:50:00,121.31,121.34,121.08,121.25,26812.0,115.9623,115.991,115.7424,115.9049,26812.0
2017-06-16 11:00:00,121.28,121.35,121.19,121.27,41765.0,115.9336,116.0005,115.8476,115.9241,41765.0
2017-06-16 11:10:00,121.28,121.34,121.17,121.29,33718.0,115.9336,115.991,115.8285,115.9432,33718.0
2017-06-16 11:20:00,121.3,121.42,121.28,121.42,20644.0,115.9527,116.0674,115.9336,116.0674,20644.0
2017-06-16 11:30:00,121.42,121.74,121.39,121.71,69805.0,116.0674,116.3733,116.0388,116.3447,69805.0
2017-06-16 11:40:00,121.72,121.77,121.61,121.62,39256.0,116.3542,116.402,116.2491,116.2586,39256.0
2017-06-16 11:50:00,121.63,121.79,121.63,121.79,33802.0,116.2682,116.4211,116.2682,116.4211,33802.0
2017-06-16 12:00:00,121.8,121.84,121.64,121.73,41412.0,116.4307,116.4689,116.2777,116.3638,41412.0
2017-06-16 12:10:00,121.73,121.78,121.68,121.78,26307.0,116.3638,116.4116,116.316,116.4116,26307.0
2017-06-16 12:20:00,121.76,121.81,121.69,121.74,27722.0,116.3925,116.4403,116.3255,116.3733,27722.0
2017-06-16 12:30:00,121.71,121.84,121.71,121.78,20417.0,116.3447,116.4689,116.3447,116.4116,20417.0
2017-06-16 12:40:00,121.78,121.83,121.72,121.74,25497.0,116.4116,116.4594,116.3542,116.3733,25497.0
2017-06-16 12:50:00,121.76,121.85,121.69,121.73,22426.0,116.3925,116.4785,116.3255,116.3638,22426.0
2017-06-16 13:00:00,121.74,121.93,121.73,121.93,28635.0,116.3733,116.555,116.3638,116.555,28635.0
2017-06-16 13:10:00,121.93,121.93,121.74,121.86,33066.0,116.555,116.555,116.3733,116.4881,33066.0
2017-06-16 13:20:00,121.88,122.03,121.87,122.0,41424.0,116.5072,116.6506,116.4976,116.6219,41424.0
2017-06-16 13:30:00,122.0,122.11,121.89,122.08,57033.0,116.6219,116.727,116.5167,116.6984,57033.0
2017-06-16 13:40:00,122.08,122.13,121.91,122.0,47276.0,116.6984,116.7461,116.5358,116.6219,47276.0
2017-06-16 13:50:00,122.0,122.12,121.96,122.11,40005.0,116.6219,116.7366,116.5836,116.727,40005.0
2017-06-16 14:00:00,122.12,122.14,122.02,122.12,48573.0,116.7366,116.7557,116.641,116.7366,48573.0
2017-06-16 14:10:00,122.11,122.14,122.07,122.1,38373.0,116.727,116.7557,116.6888,116.7175,38373.0
2017-06-16 14:20:00,122.1,122.16,122.09,122.13,39063.0,116.7175,116.7748,116.7079,116.7461,39063.0
2017-06-16 14:30:00,122.14,122.2,121.94,121.99,48108.0,116.7557,116.8131,116.5645,116.6123,48108.0
2017-06-16 14:40:00,121.98,122.04,121.95,121.99,48722.0,116.6028,116.6601,116.5741,116.6123,48722.0
2017-06-16 14:50:00,122.0,122.03,121.92,121.92,40969.0,116.6219,116.6506,116.5454,116.5454,40969.0
2017-06-16 15:00:00,121.93,121.99,121.91,121.97,43353.0,116.555,116.6123,116.5358,116.5932,43353.0
2017-06-16 15:10:00,121.97,121.99,121.82,121.91,60057.0,116.5932,116.6123,116.4498,116.5358,60057.0
2017-06-16 15:20:00,121.91,122.01,121.91,121.97,81675.0,116.5358,116.6314,116.5358,116.5932,81675.0
2017-06-16 15:30:00,121.96,121.97,121.76,121.89,107330.0,116.5836,116.5932,116.3925,116.5167,107330.0
2017-06-16 15:40:00,121.89,121.9,121.77,121.79,141627.0,116.5167,116.5263,116.402,116.4211,141627.0
2017-06-16 15:50:00,121.8,121.94,121.77,121.93,232328.0,116.4307,116.5645,116.402,116.555,232328.0
2017-06-19 09:30:00,122.63,122.87,122.26,122.87,131625.0,117.2241,117.4535,116.8704,117.4535,131625.0
2017-06-19 09:40:00,122.86,122.91,122.5,122.53,48950.0,117.444,117.4918,117.0998,117.1285,48950.0
2017-06-19 09:50:00,122.53,122.77,122.45,122.69,56078.0,117.1285,117.3579,117.052,117.2815,56078.0
2017-06-19 10:00:00,122.71,122.93,122.69,122.82,57645.0,117.3006,117.5109,117.2815,117.4057,57645.0
2017-06-19 10:10:00,122.82,122.87,122.59,122.64,55091.0,117.4057,117.4535,117.1859,117.2337,55091.0
2017-06-19 10:20:00,122.63,122.78,122.63,122.74,65723.0,117.2241,117.3675,117.2241,117.3293,65723.0
2017-06-19 10:30:00,122.76,122.95,122.56,122.56,57649.0,117.3484,117.53,117.1572,117.1572,57649.0
2017-06-19 10:40:00,122.56,122.64,122.46,122.55,43013.0,117.1572,117.2337,117.0616,117.1476,43013.0
2017-06-19 10:50:00,122.53,122.58,122.42,122.44,68261.0,117.1285,117.1763,117.0234,117.0425,68261.0
2017-06-19 11:00:00,122.43,122.48,122.35,122.43,51764.0,117.0329,117.0807,116.9564,117.0329,51764.0
2017-06-19 11:10:00,122.42,122.48,122.32,122.48,42176.0,117.0234,117.0807,116.9278,117.0807,42176.0
2017-06-19 11:20:00,122.47,122.61,122.41,122.59,33232.0,117.0712,117.205,117.0138,117.1859,33232.0
2017-06-19 11:30:00,122.58,122.7,122.56,122.7,24897.0,117.1763,117.291,117.1572,117.291,24897.0
2017-06-19 11:40:00,122.69,122.82,122.62,122.77,19847.0,117.2815,117.4057,117.2145,117.3579,19847.0
2017-06-19 11:50:00,122.75,122.86,122.72,122.79,20896.0,117.3388,117.444,117.3101,117.3771,20896.0
2017-06-19 12:00:00,122.8,122.95,122.8,122.92,27267.0,117.3866,117.53,117.3866,117.5013,27267.0
2017-06-19 12:10:00,122.92,123.02,122.87,122.9,25469.0,117.5013,117.5969,117.4535,117.4822,25469.0
2017-06-19 12:20:00,122.91,123.01,122.88,122.96,19910.0,117.4918,117.5874,117.4631,117.5396,19910.0
2017-06-19 12:30:00,122.97,122.98,122.82,122.82,30775.0,117.5491,117.5587,117.4057,117.4057,30775.0
2017-06-19 12:40:00,122.83,122.85,122.74,122.81,56050.0,117.4153,117.4344,117.3293,117.3962,56050.0
2017-06-19 12:50:00,122.78,122.78,122.53,122.53,34804.0,117.3675,117.3675,117.1285,117.1285,34804.0
2017-06-19 13:00:00,122.53,122.62,122.52,122.53,52399.0,117.1285,117.2145,117.119,117.1285,52399.0
2017-06-19 13:10:00,122.54,122.73,122.54,122.65,21734.0,117.1381,117.3197,117.1381,117.2432,21734.0
2017-06-19 13:20:00,122.65,122.66,122.5,122.63,63836.0,117.2432,117.2528,117.0998,117.2241,63836.0
2017-06-19 13:30:00,122.63,122.86,122.51,122.8,111783.0,117.2241,117.444,117.1094,117.3866,111783.0
2017-06-19 13:40:00,122.8,122.8,122.71,122.76,29893.0,117.3866,117.3866,117.3006,117.3484,29893.0
2017-06-19 13:50:00,122.75,122.8,122.71,122.77,22412.0,117.3388,117.3866,117.3006,117.3579,22412.0
2017-06-19 14:00:00,122.76,122.84,122.75,122.8,24335.0,117.3484,117.4248,117.3388,117.3866,24335.0
2017-06-19 14:10:00,122.81,122.83,122.69,122.77,49911.0,117.3962,117.4153,117.2815,117.3579,49911.0
2017-06-19 14:20:00,122.77,122.84,122.71,122.79,30507.0,117.3579,117.4248,117.3006,117.3771,30507.0
2017-06-19 14:30:00,122.81,122.89,122.73,122.89,28180.0,117.3962,117.4726,117.3197,117.4726,28180.0
2017-06-19 14:40:00,122.9,122.96,122.79,122.79,33453.0,117.4822,117.5396,117.3771,117.3771,33453.0
2017-06-19 14:50:00,122.82,122.85,122.7,122.8,63074.0,117.4057,117.4344,117.291,117.3866,63074.0
2017-06-19 15:00:00,122.79,122.91,122.77,122.91,31544.0,117.3771,117.4918,117.3579,117.4918,31544.0
2017-06-19 15:10:00,122.9,123.02,122.83,122.98,45245.0,117.4822,117.5969,117.4153,117.5587,45245.0
2017-06-19 15:20:00,122.98,123.03,122.91,122.91,47063.0,117.5587,117.6065,117.4918,117.4918,47063.0
2017-06-19 15:30:00,122.91,123.04,122.84,123.03,77600.0,117.4918,117.616,117.4248,117.6065,77600.0
2017-06-19 15:40:00,123.03,123.08,122.99,123.0,94251.0,117.6065,117.6543,117.5682,117.5778,94251.0
2017-06-19 15:50:00,123.0,123.12,122.92,123.03,189856.0,117.5778,117.6925,117.5013,117.6065,189856.0
2017-06-20 09:30:00,122.89,122.96,122.67,122.9,51944.0,117.4726,117.5396,117.2623,117.4822,51944.0
2017-06-20 09:40:00,122.9,123.2,122.88,123.12,38227.0,117.4822,117.769,117.4631,117.6925,38227.0
2017-06-20 09:50:00,123.16,123.39,123.1,123.27,46619.0,117.7307,117.9506,117.6734,117.8359,46619.0
2017-06-20 10:00:00,123.24,123.32,123.11,123.21,47999.0,117.8072,117.8837,117.6829,117.7785,47999.0
2017-06-20 10:10:00,123.22,123.51,123.1,123.28,65871.0,117.7881,118.0653,117.6734,117.8455,65871.0
2017-06-20 10:20:00,123.28,123.5,123.28,123.39,42475.0,117.8455,118.0558,117.8455,117.9506,42475.0
2017-06-20 10:30:00,123.4,123.54,123.39,123.53,35309.0,117.9602,118.094,117.9506,118.0844,35309.0
2017-06-20 10:40:00,123.5,123.75,123.5,123.74,35620.0,118.0558,118.2947,118.0558,118.2852,35620.0
2017-06-20 10:50:00,123.74,123.77,123.55,123.59,38479.0,118.2852,118.3139,118.1036,118.1418,38479.0
2017-06-20 11:00:00,123.59,123.61,123.5,123.57,49893.0,118.1418,118.1609,118.0558,118.1227,49893.0
2017-06-20 11:10:00,123.56,123.59,123.43,123.54,41384.0,118.1131,118.1418,117.9888,118.094,41384.0
2017-06-20 11:20:00,123.56,123.56,123.22,123.22,62331.0,118.1131,118.1131,117.7881,117.7881,62331.0
2017-06-20 11:30:00,123.27,123.4,123.17,123.32,36710.0,117.8359,117.9602,117.7403,117.8837,36710.0
2017-06-20 11:40:00,123.3,123.45,123.23,123.43,30559.0,117.8646,118.008,117.7977,117.9888,30559.0
2017-06-20 11:50:00,123.43,123.45,123.39,123.39,34403.0,117.9888,118.008,117.9506,117.9506,34403.0
2017-06-20 12:00:00,123.4,123.42,123.31,123.35,55088.0,117.9602,117.9793,117.8741,117.9124,55088.0
2017-06-20 12:10:00,123.36,123.46,123.34,123.39,47659.0,117.9219,118.0175,117.9028,117.9506,47659.0
2017-06-20 12:20:00,123.39,123.42,123.1,123.15,61646.0,117.9506,117.9793,117.6734,117.7212,61646.0
2017-06-20 12:30:00,123.15,123.35,123.12,123.3,33791.0,117.7212,117.9124,117.6925,117.8646,33791.0
2017-06-20 12:40:00,123.28,123.36,123.21,123.24,40689.0,117.8455,117.9219,117.7785,117.8072,40689.0
2017-06-20 12:50:00,123.25,123.34,123.21,123.3,66505.0,117.8168,117.9028,117.7785,117.8646,66505.0
2017-06-20 13:00:00,123.29,123.32,123.24,123.31,55127.0,117.855,117.8837,117.8072,117.8741,55127.0
2017-06-20 13:10:00,123.32,123.32,123.25,123.25,43330.0,117.8837,117.8837,117.8168,117.8168,43330.0
2017-06-20 13:20:00,123.26,123.35,123.25,123.32,65049.0,117.8263,117.9124,117.8168,117.8837,65049.0
2017-06-20 13:30:00,123.32,123.35,123.25,123.35,29671.0,117.8837,117.9124,117.8168,117.9124,29671.0
2017-06-20 13:40:00,123.35,123.44,123.32,123.4,31680.0,117.9124,117.9984,117.8837,117.9602,31680.0
2017-06-20 13:50:00,123.41,123.41,123.28,123.3,31114.0,117.9697,117.9697,117.8455,117.8646,31114.0
2017-06-20 14:00:00,123.3,123.37,123.3,123.36,33843.0,117.8646,117.9315,117.8646,117.9219,33843.0
2017-06-20 14:10:00,123.36,123.37,123.16,123.2,36700.0,117.9219,117.9315,117.7307,117.769,36700.0
2017-06-20 14:20:00,123.21,123.25,123.09,123.11,23245.0,117.7785,117.8168,117.6638,117.6829,23245.0
2017-06-20 14:30:00,123.1,123.23,123.1,123.16,32736.0,117.6734,117.7977,117.6734,117.7307,32736.0
2017-06-20 14:40:00,123.17,123.26,123.12,123.13,26677.0,117.7403,117.8263,117.6925,117.7021,26677.0
2017-06-20 14:50:00,123.14,123.26,123.12,123.2,26455.0,117.7116,117.8263,117.6925,117.769,26455.0
2017-06-20 15:00:00,123.19,123.29,123.18,123.19,46833.0,117.7594,117.855,117.7499,117.7594,46833.0
2017-06-20 15:10:00,123.18,123.32,123.18,123.22,54909.0,117.7499,117.8837,117.7499,117.7881,54909.0
2017-06-20 15:20:00,123.22,123.23,123.09,123.21,56731.0,117.7881,117.7977,117.6638,117.7785,56731.0
2017-06-20 15:30:00,123.2,123.2,123.02,123.08,67900.0,117.769,117.769,117.5969,117.6543,67900.0
2017-06-20 15:40:00,123.08,123.09,122.86,122.9,90428.0,117.6543,117.6638,117.444,117.4822,90428.0
2017-06-20 15:50:00,122.92,122.99,122.84,122.92,159669.0,117.5013,117.5682,117.4248,117.5013,159669.0
2017-06-21 09:30:00,123.54,123.54,122.81,122.96,89879.0,118.094,118.094,117.3962,117.5396,89879.0
2017-06-21 09:40:00,122.98,123.2,122.76,122.98,72739.0,117.5587,117.769,117.3484,117.5587,72739.0
2017-06-21 09:50:00,122.95,122.96,122.58,122.66,44838.0,117.53,117.5396,117.1763,117.2528,44838.0
2017-06-21 10:00:00,122.65,123.19,122.65,123.14,64604.0,117.2432,117.7594,117.2432,117.7116,64604.0
2017-06-21 10:10:00,123.12,123.13,122.74,122.8,62237.0,117.6925,117.7021,117.3293,117.3866,62237.0
2017-06-21 10:20:00,122.8,123.03,122.8,122.85,36315.0,117.3866,117.6065,117.3866,117.4344,36315.0
2017-06-21 10:30:00,122.86,122.87,122.61,122.67,43392.0,117.444,117.4535,117.205,117.2623,43392.0
2017-06-21 10:40:00,122.71,123.07,122.71,122.86,55104.0,117.3006,117.6447,117.3006,117.444,55104.0
2017-06-21 10:50:00,122.87,122.94,122.68,122.69,35411.0,117.4535,117.5204,117.2719,117.2815,35411.0
2017-06-21 11:00:00,122.69,122.71,122.6,122.68,33822.0,117.2815,117.3006,117.1954,117.2719,33822.0
2017-06-21 11:10:00,122.69,122.7,122.44,122.56,36240.0,117.2815,117.291,117.0425,117.1572,36240.0
2017-06-21 11:20:00,122.56,122.83,122.54,122.83,31569.0,117.1572,117.4153,117.1381,117.4153,31569.0
2017-06-21 11:30:00,122.83,122.91,122.75,122.89,23331.0,117.4153,117.4918,117.3388,117.4726,23331.0
2017-06-21 11:40:00,122.88,122.96,122.86,122.93,22255.0,117.4631,117.5396,117.444,117.5109,22255.0
2017-06-21 11:50:00,122.92,122.99,122.84,122.99,18455.0,117.5013,117.5682,117.4248,117.5682,18455.0
2017-06-21 12:00:00,122.99,123.0,122.83,122.89,19278.0,117.5682,117.5778,117.4153,117.4726,19278.0
2017-06-21 12:10:00,122.88,122.89,122.77,122.79,16250.0,117.4631,117.4726,117.3579,117.3771,16250.0
2017-06-21 12:20:00,122.8,122.98,122.8,122.98,16672.0,117.3866,117.5587,117.3866,117.5587,16672.0
2017-06-21 12:30:00,122.99,123.07,122.93,123.02,20920.0,117.5682,117.6447,117.5109,117.5969,20920.0
2017-06-21 12:40:00,123.0,123.07,122.95,122.96,17214.0,117.5778,117.6447,117.53,117.5396,17214.0
2017-06-21 12:50:00,122.96,123.06,122.84,122.84,13035.0,117.5396,117.6352,117.4248,117.4248,13035.0
2017-06-21 13:00:00,122.83,122.96,122.77,122.95,15517.0,117.4153,117.5396,117.3579,117.53,15517.0
2017-06-21 13:10:00,122.93,122.98,122.85,122.92,14889.0,117.5109,117.5587,117.4344,117.5013,14889.0
2017-06-21 13:20:00,122.95,123.03,122.88,122.91,18029.0,117.53,117.6065,117.4631,117.4918,18029.0
2017-06-21 13:30:00,122.91,123.0,122.9,122.93,18106.0,117.4918,117.5778,117.4822,117.5109,18106.0
2017-06-21 13:40:00,122.93,122.97,122.83,122.88,12317.0,117.5109,117.5491,117.4153,117.4631,12317.0
2017-06-21 13:50:00,122.92,122.96,122.77,122.9,17882.0,117.5013,117.5396,117.3579,117.4822,17882.0
2017-06-21 14:00:00,122.91,122.93,122.77,122.89,17079.0,117.4918,117.5109,117.3579,117.4726,17079.0
2017-06-21 14:10:00,122.89,123.08,122.89,123.02,22145.0,117.4726,117.6543,117.4726,117.5969,22145.0
2017-06-21 14:20:00,123.0,123.08,122.93,122.93,18076.0,117.5778,117.6543,117.5109,117.5109,18076.0
2017-06-21 14:30:00,122.93,123.2,122.92,123.16,27748.0,117.5109,117.769,117.5013,117.7307,27748.0
2017-06-21 14:40:00,123.16,123.27,123.13,123.26,32786.0,117.7307,117.8359,117.7021,117.8263,32786.0
2017-06-21 14:50:00,123.26,123.32,123.19,123.2,27348.0,117.8263,117.8837,117.7594,117.769,27348.0
2017-06-21 15:00:00,123.19,123.19,123.03,123.13,52589.0,117.7594,117.7594,117.6065,117.7021,52589.0
2017-06-21 15:10:00,123.12,123.14,123.01,123.13,38037.0,117.6925,117.7116,117.5874,117.7021,38037.0
2017-06-21 15:20:00,123.15,123.16,123.05,123.14,85351.0,117.7212,117.7307,117.6256,117.7116,85351.0
2017-06-21 15:30:00,123.14,123.14,122.94,122.98,67538.0,117.7116,117.7116,117.5204,117.5587,67538.0
2017-06-21 15:40:00,122.98,123.17,122.97,123.07,92952.0,117.5587,117.7403,117.5491,117.6447,92952.0
2017-06-21 15:50:00,123.06,123.14,122.99,123.1,172929.0,117.6352,117.7116,117.5682,117.6734,172929.0
2017-06-22 09:30:00,122.87,123.07,122.29,122.4,102439.0,117.4535,117.6447,116.8991,117.0042,102439.0
2017-06-22 09:40:00,122.44,122.75,122.43,122.75,62474.0,117.0425,117.3388,117.0329,117.3388,62474.0
2017-06-22 09:50:00,122.77,122.95,122.74,122.9,32997.0,117.3579,117.53,117.3293,117.4822,32997.0
2017-06-22 10:00:00,122.86,122.94,122.77,122.87,34700.0,117.444,117.5204,117.3579,117.4535,34700.0
2017-06-22 10:10:00,122.86,122.97,122.85,122.88,21786.0,117.444,117.5491,117.4344,117.4631,21786.0
2017-06-22 10:20:00,122.87,122.92,122.73,122.78,34586.0,117.4535,117.5013,117.3197,117.3675,34586.0
2017-06-22 10:30:00,122.78,122.8,122.64,122.75,21114.0,117.3675,117.3866,117.2337,117.3388,21114.0
2017-06-22 10:40:00,122.73,122.93,122.73,122.88,28894.0,117.3197,117.5109,117.3197,117.4631,28894.0
2017-06-22 10:50:00,122.89,122.93,122.79,122.86,29941.0,117.4726,117.5109,117.3771,117.444,29941.0
2017-06-22 11:00:00,122.89,122.93,122.85,122.89,21675.0,117.4726,117.5109,117.4344,117.4726,21675.0
2017-06-22 11:10:00,122.89,122.92,122.68,122.68,39703.0,117.4726,117.5013,117.2719,117.2719,39703.0
2017-06-22 11:20:00,122.68,122.93,122.68,122.84,23612.0,117.2719,117.5109,117.2719,117.4248,23612.0
2017-06-22 11:30:00,122.86,122.95,122.8,122.9,18108.0,117.444,117.53,117.3866,117.4822,18108.0
2017-06-22 11:40:00,122.93,123.05,122.89,123.03,23872.0,117.5109,117.6256,117.4726,117.6065,23872.0
2017-06-22 11:50:00,123.04,123.06,122.99,123.02,21658.0,117.616,117.6352,117.5682,117.5969,21658.0
2017-06-22 12:00:00,123.04,123.12,122.97,123.05,34940.0,117.616,117.6925,117.5491,117.6256,34940.0
2017-06-22 12:10:00,123.07,123.19,123.06,123.17,25512.0,117.6447,117.7594,117.6352,117.7403,25512.0
2017-06-22 12:20:00,123.16,123.23,123.13,123.2,39281.0,117.7307,117.7977,117.7021,117.769,39281.0
2017-06-22 12:30:00,123.21,123.23,123.04,123.08,28098.0,117.7785,117.7977,117.616,117.6543,28098.0
2017-06-22 12:40:00,123.09,123.23,123.08,123.21,22995.0,117.6638,117.7977,117.6543,117.7785,22995.0
2017-06-22 12:50:00,123.23,123.31,123.23,123.24,29551.0,117.7977,117.8741,117.7977,117.8072,29551.0
2017-06-22 13:00:00,123.26,123.31,123.25,123.29,22402.0,117.8263,117.8741,117.8168,117.855,22402.0
2017-06-22 13:10:00,123.3,123.34,123.27,123.33,21548.0,117.8646,117.9028,117.8359,117.8932,21548.0
2017-06-22 13:20:00,123.33,123.35,123.2,123.31,25450.0,117.8932,117.9124,117.769,117.8741,25450.0
2017-06-22 13:30:00,123.29,123.34,123.28,123.32,34281.0,117.855,117.9028,117.8455,117.8837,34281.0
2017-06-22 13:40:00,123.33,123.43,123.31,123.43,28946.0,117.8932,117.9888,117.8741,117.9888,28946.0
2017-06-22 13:50:00,123.44,123.44,123.36,123.43,63228.0,117.9984,117.9984,117.9219,117.9888,63228.0
2017-06-22 14:00:00,123.42,123.42,123.35,123.36,32632.0,117.9793,117.9793,117.9124,117.9219,32632.0
2017-06-22 14:10:00,123.37,123.49,123.34,123.47,61986.0,117.9315,118.0462,117.9028,118.0271,61986.0
2017-06-22 14:20:00,123.47,123.53,123.39,123.47,28994.0,118.0271,118.0844,117.9506,118.0271,28994.0
2017-06-22 14:30:00,123.48,123.5,123.35,123.36,27409.0,118.0366,118.0558,117.9124,117.9219,27409.0
2017-06-22 14:40:00,123.36,123.37,123.29,123.34,23344.0,117.9219,117.9315,117.855,117.9028,23344.0
2017-06-22 14:50:00,123.33,123.34,123.22,123.32,26221.0,117.8932,117.9028,117.7881,117.8837,26221.0
2017-06-22 15:00:00,123.33,123.41,123.29,123.39,43299.0,117.8932,117.9697,117.855,117.9506,43299.0
2017-06-22 15:10:00,123.38,123.45,123.38,123.44,37766.0,117.941,118.008,117.941,117.9984,37766.0
2017-06-22 15:20:00,123.45,123.51,123.44,123.48,56856.0,118.008,118.0653,117.9984,118.0366,56856.0
2017-06-22 15:30:00,123.48,123.51,123.35,123.36,72389.0,118.0366,118.0653,117.9124,117.9219,72389.0
2017-06-22 15:40:00,123.36,123.38,123.28,123.33,99136.0,117.9219,117.941,117.8455,117.8932,99136.0
2017-06-22 15:50:00,123.32,123.45,123.29,123.39,217028.0,117.8837,118.008,117.855,117.9506,217028.0
2017-06-23 09:30:00,123.68,123.68,123.12,123.39,52421.0,118.2278,118.2278,117.6925,117.9506,52421.0
2017-06-23 09:40:00,123.36,123.44,123.2,123.33,23049.0,117.9219,117.9984,117.769,117.8932,23049.0
2017-06-23 09:50:00,123.33,123.64,123.33,123.46,28406.0,117.8932,118.1896,117.8932,118.0175,28406.0
2017-06-23 10:00:00,123.46,123.86,123.46,123.79,61035.0,118.0175,118.3999,118.0175,118.333,61035.0
2017-06-23 10:10:00,123.83,123.92,123.79,123.86,44865.0,118.3712,118.4572,118.333,118.3999,44865.0
2017-06-23 10:20:00,123.86,123.99,123.86,123.94,40774.0,118.3999,118.5242,118.3999,118.4764,40774.0
2017-06-23 10:30:00,123.92,124.22,123.89,124.21,57997.0,118.4572,118.744,118.4286,118.7345,57997.0
2017-06-23 10:40:00,124.23,124.81,124.23,124.81,77163.0,118.7536,119.308,118.7536,119.308,77163.0
2017-06-23 10:50:00,124.79,124.81,124.46,124.53,64416.0,119.2889,119.308,118.9734,119.0403,64416.0
2017-06-23 11:00:00,124.53,124.79,124.51,124.66,47940.0,119.0403,119.2889,119.0212,119.1646,47940.0
2017-06-23 11:10:00,124.68,124.76,124.61,124.62,37522.0,119.1837,119.2602,119.1168,119.1264,37522.0
2017-06-23 11:20:00,124.62,124.86,124.6,124.79,31696.0,119.1264,119.3558,119.1073,119.2889,31696.0
2017-06-23 11:30:00,124.81,124.81,124.69,124.73,30941.0,119.308,119.308,119.1933,119.2315,30941.0
2017-06-23 11:40:00,124.74,124.83,124.71,124.71,49055.0,119.2411,119.3271,119.2124,119.2124,49055.0
2017-06-23 11:50:00,124.71,124.76,124.64,124.74,21262.0,119.2124,119.2602,119.1455,119.2411,21262.0
2017-06-23 12:00:00,124.71,124.78,124.66,124.75,28917.0,119.2124,119.2793,119.1646,119.2507,28917.0
2017-06-23 12:10:00,124.75,124.82,124.74,124.8,24165.0,119.2507,119.3176,119.2411,119.2984,24165.0
2017-06-23 12:20:00,124.8,124.97,124.77,124.96,43970.0,119.2984,119.461,119.2698,119.4514,43970.0
2017-06-23 12:30:00,124.96,124.97,124.84,124.84,18321.0,119.4514,119.461,119.3367,119.3367,18321.0
2017-06-23 12:40:00,124.84,124.95,124.81,124.94,26058.0,119.3367,119.4418,119.308,119.4323,26058.0
2017-06-23 12:50:00,124.94,125.0,124.92,124.94,29947.0,119.4323,119.4896,119.4132,119.4323,29947.0
2017-06-23 13:00:00,124.94,124.95,124.78,124.79,27406.0,119.4323,119.4418,119.2793,119.2889,27406.0
2017-06-23 13:10:00,124.79,124.87,124.77,124.82,15451.0,119.2889,119.3654,119.2698,119.3176,15451.0
2017-06-23 13:20:00,124.82,124.83,124.77,124.79,16498.0,119.3176,119.3271,119.2698,119.2889,16498.0
2017-06-23 13:30:00,124.79,124.84,124.71,124.81,22867.0,119.2889,119.3367,119.2124,119.308,22867.0
2017-06-23 13:40:00,124.82,124.92,124.81,124.92,23313.0,119.3176,119.4132,119.308,119.4132,23313.0
2017-06-23 13:50:00,124.92,124.96,124.91,124.92,24766.0,119.4132,119.4514,119.4036,119.4132,24766.0
2017-06-23 14:00:00,124.92,124.93,124.74,124.75,25134.0,119.4132,119.4227,119.2411,119.2507,25134.0
2017-06-23 14:10:00,124.74,124.8,124.69,124.69,17927.0,119.2411,119.2984,119.1933,119.1933,17927.0
2017-06-23 14:20:00,124.68,124.68,124.55,124.56,23976.0,119.1837,119.1837,119.0595,119.069,23976.0
2017-06-23 14:30:00,124.54,124.62,124.5,124.52,34688.0,119.0499,119.1264,119.0117,119.0308,34688.0
2017-06-23 14:40:00,124.52,124.53,124.27,124.34,57555.0,119.0308,119.0403,118.7918,118.8587,57555.0
2017-06-23 14:50:00,124.34,124.38,124.27,124.27,56045.0,118.8587,118.897,118.7918,118.7918,56045.0
2017-06-23 15:00:00,124.28,124.28,123.97,123.97,62202.0,118.8014,118.8014,118.505,118.505,62202.0
2017-06-23 15:10:00,123.98,124.01,123.86,123.94,63243.0,118.5146,118.5433,118.3999,118.4764,63243.0
2017-06-23 15:20:00,123.94,123.95,123.76,123.79,59700.0,118.4764,118.4859,118.3043,118.333,59700.0
2017-06-23 15:30:00,123.8,123.99,123.79,123.9,83120.0,118.3425,118.5242,118.333,118.4381,83120.0
2017-06-23 15:40:00,123.9,124.05,123.87,123.95,102887.0,118.4381,118.5815,118.4094,118.4859,102887.0
2017-06-23 15:50:00,123.95,124.14,123.93,124.03,291259.0,118.4859,118.6675,118.4668,118.5624,291259.0
2017-06-26 09:30:00,124.17,124.58,123.71,124.31,122924.0,118.6962,119.0881,118.2565,118.83,122924.0
2017-06-26 09:40:00,124.27,124.49,124.1,124.43,75447.0,118.7918,119.0021,118.6293,118.9448,75447.0
2017-06-26 09:50:00,124.38,124.43,124.14,124.3,61579.0,118.897,118.9448,118.6675,118.8205,61579.0
2017-06-26 10:00:00,124.3,124.3,123.96,123.96,58715.0,118.8205,118.8205,118.4955,118.4955,58715.0
2017-06-26 10:10:00,123.97,124.17,123.95,124.0,31160.0,118.505,118.6962,118.4859,118.5337,31160.0
2017-06-26 10:20:00,124.05,124.24,123.96,124.19,33143.0,118.5815,118.7631,118.4955,118.7153,33143.0
2017-06-26 10:30:00,124.25,124.27,123.88,123.92,31578.0,118.7727,118.7918,118.419,118.4572,31578.0
2017-06-26 10:40:00,123.87,123.87,123.59,123.71,44633.0,118.4094,118.4094,118.1418,118.2565,44633.0
2017-06-26 10:50:00,123.73,123.88,123.6,123.65,24519.0,118.2756,118.419,118.1513,118.1991,24519.0
2017-06-26 11:00:00,123.64,123.71,123.22,123.22,41044.0,118.1896,118.2565,117.7881,117.7881,41044.0
2017-06-26 11:10:00,123.24,123.41,123.19,123.33,75371.0,117.8072,117.9697,117.7594,117.8932,75371.0
2017-06-26 11:20:00,123.3,123.46,123.3,123.42,39483.0,117.8646,118.0175,117.8646,117.9793,39483.0
2017-06-26 11:30:00,123.42,123.46,123.28,123.45,45712.0,117.9793,118.0175,117.8455,118.008,45712.0
2017-06-26 11:40:00,123.45,123.64,123.43,123.6,21240.0,118.008,118.1896,117.9888,118.1513,21240.0
2017-06-26 11:50:00,123.62,123.78,123.52,123.75,17773.0,118.1705,118.3234,118.0749,118.2947,17773.0
2017-06-26 12:00:00,123.72,123.81,123.72,123.8,53013.0,118.2661,118.3521,118.2661,118.3425,53013.0
2017-06-26 12:10:00,123.8,123.96,123.8,123.88,64786.0,118.3425,118.4955,118.3425,118.419,64786.0
2017-06-26 12:20:00,123.85,123.89,123.72,123.82,12773.0,118.3903,118.4286,118.2661,118.3616,12773.0
2017-06-26 12:30:00,123.82,123.97,123.79,123.97,15056.0,118.3616,118.505,118.333,118.505,15056.0
2017-06-26 12:40:00,123.98,124.03,123.83,123.83,12046.0,118.5146,118.5624,118.3712,118.3712,12046.0
2017-06-26 12:50:00,123.83,123.96,123.83,123.91,14230.0,118.3712,118.4955,118.3712,118.4477,14230.0
2017-06-26 13:00:00,123.92,123.93,123.77,123.77,13514.0,118.4572,118.4668,118.3139,118.3139,13514.0
2017-06-26 13:10:00,123.76,123.76,123.55,123.63,14857.0,118.3043,118.3043,118.1036,118.18,14857.0
2017-06-26 13:20:00,123.64,123.71,123.64,123.69,17451.0,118.1896,118.2565,118.1896,118.2374,17451.0
2017-06-26 13:30:00,123.68,123.76,123.67,123.72,22023.0,118.2278,118.3043,118.2183,118.2661,22023.0
2017-06-26 13:40:00,123.72,123.72,123.65,123.65,15902.0,118.2661,118.2661,118.1991,118.1991,15902.0
2017-06-26 13:50:00,123.65,123.71,123.65,123.7,24717.0,118.1991,118.2565,118.1991,118.2469,24717.0
2017-06-26 14:00:00,123.67,123.71,123.62,123.63,25211.0,118.2183,118.2565,118.1705,118.18,25211.0
2017-06-26 14:10:00,123.66,123.71,123.6,123.7,25130.0,118.2087,118.2565,118.1513,118.2469,25130.0
2017-06-26 14:20:00,123.7,123.71,123.62,123.69,24275.0,118.2469,118.2565,118.1705,118.2374,24275.0
2017-06-26 14:30:00,123.67,123.71,123.66,123.68,12749.0,118.2183,118.2565,118.2087,118.2278,12749.0
2017-06-26 14:40:00,123.68,123.7,123.65,123.66,17579.0,118.2278,118.2469,118.1991,118.2087,17579.0
2017-06-26 14:50:00,123.67,123.7,123.62,123.67,23543.0,118.2183,118.2469,118.1705,118.2183,23543.0
2017-06-26 15:00:00,123.67,123.69,123.62,123.65,34194.0,118.2183,118.2374,118.1705,118.1991,34194.0
2017-06-26 15:10:00,123.64,123.68,123.6,123.64,24110.0,118.1896,118.2278,118.1513,118.1896,24110.0
2017-06-26 15:20:00,123.64,123.7,123.58,123.7,37354.0,118.1896,118.2469,118.1322,118.2469,37354.0
2017-06-26 15:30:00,123.7,123.7,123.61,123.66,48296.0,118.2469,118.2469,118.1609,118.2087,48296.0
2017-06-26 15:40:00,123.66,123.66,123.48,123.53,65441.0,118.2087,118.2087,118.0366,118.0844,65441.0
2017-06-26 15:50:00,123.52,123.65,123.47,123.51,211868.0,118.0749,118.1991,118.0271,118.0653,211868.0
2017-06-27 09:30:00,123.49,123.49,122.84,122.84,74769.0,118.0462,118.0462,117.4248,117.4248,74769.0
2017-06-27 09:40:00,122.83,123.04,122.75,122.92,50359.0,117.4153,117.616,117.3388,117.5013,50359.0
2017-06-27 09:50:00,122.91,123.07,122.9,123.03,79806.0,117.4918,117.6447,117.4822,117.6065,79806.0
2017-06-27 10:00:00,122.98,123.14,122.93,123.06,53518.0,117.5587,117.7116,117.5109,117.6352,53518.0
2017-06-27 10:10:00,123.05,123.22,123.0,123.11,23456.0,117.6256,117.7881,117.5778,117.6829,23456.0
2017-06-27 10:20:00,123.11,123.2,123.01,123.07,28123.0,117.6829,117.769,117.5874,117.6447,28123.0
2017-06-27 10:30:00,123.08,123.17,123.01,123.14,34218.0,117.6543,117.7403,117.5874,117.7116,34218.0
2017-06-27 10:40:00,123.13,123.35,123.13,123.18,31355.0,117.7021,117.9124,117.7021,117.7499,31355.0
2017-06-27 10:50:00,123.21,123.24,123.11,123.15,13829.0,117.7785,117.8072,117.6829,117.7212,13829.0
2017-06-27 11:00:00,123.12,123.32,123.12,123.26,23933.0,117.6925,117.8837,117.6925,117.8263,23933.0
2017-06-27 11:10:00,123.25,123.37,123.21,123.31,21604.0,117.8168,117.9315,117.7785,117.8741,21604.0
2017-06-27 11:20:00,123.32,123.37,123.28,123.35,33821.0,117.8837,117.9315,117.8455,117.9124,33821.0
2017-06-27 11:30:00,123.33,123.41,123.31,123.41,33338.0,117.8932,117.9697,117.8741,117.9697,33338.0
2017-06-27 11:40:00,123.41,123.45,123.36,123.41,26565.0,117.9697,118.008,117.9219,117.9697,26565.0
2017-06-27 11:50:00,123.41,123.43,123.3,123.39,30754.0,117.9697,117.9888,117.8646,117.9506,30754.0
2017-06-27 12:00:00,123.38,123.5,123.36,123.5,18888.0,117.941,118.0558,117.9219,118.0558,18888.0
2017-06-27 12:10:00,123.48,123.51,123.41,123.48,22609.0,118.0366,118.0653,117.9697,118.0366,22609.0
2017-06-27 12:20:00,123.44,123.5,123.43,123.45,30952.0,117.9984,118.0558,117.9888,118.008,30952.0
2017-06-27 12:30:00,123.44,123.45,123.3,123.33,27829.0,117.9984,118.008,117.8646,117.8932,27829.0
2017-06-27 12:40:00,123.31,123.41,123.31,123.35,17446.0,117.8741,117.9697,117.8741,117.9124,17446.0
2017-06-27 12:50:00,123.34,123.41,123.25,123.33,30192.0,117.9028,117.9697,117.8168,117.8932,30192.0
2017-06-27 13:00:00,123.31,123.36,123.19,123.26,37618.0,117.8741,117.9219,117.7594,117.8263,37618.0
2017-06-27 13:10:00,123.2,123.33,123.18,123.32,40950.0,117.769,117.8932,117.7499,117.8837,40950.0
2017-06-27 13:20:00,123.3,123.36,123.19,123.22,13552.0,117.8646,117.9219,117.7594,117.7881,13552.0
2017-06-27 13:30:00,123.24,123.29,122.92,122.96,59295.0,117.8072,117.855,117.5013,117.5396,59295.0
2017-06-27 13:40:00,122.93,123.08,122.92,122.98,60681.0,117.5109,117.6543,117.5013,117.5587,60681.0
2017-06-27 13:50:00,122.97,123.15,122.95,123.06,25281.0,117.5491,117.7212,117.53,117.6352,25281.0
2017-06-27 14:00:00,123.07,123.14,122.97,123.06,33163.0,117.6447,117.7116,117.5491,117.6352,33163.0
2017-06-27 14:10:00,123.06,123.1,122.86,123.1,70581.0,117.6352,117.6734,117.444,117.6734,70581.0
2017-06-27 14:20:00,123.08,123.26,122.96,123.24,38886.0,117.6543,117.8263,117.5396,117.8072,38886.0
2017-06-27 14:30:00,123.23,123.31,123.16,123.18,25335.0,117.7977,117.8741,117.7307,117.7499,25335.0
2017-06-27 14:40:00,123.18,123.29,123.15,123.2,24135.0,117.7499,117.855,117.7212,117.769,24135.0
2017-06-27 14:50:00,123.19,123.25,123.16,123.19,22950.0,117.7594,117.8168,117.7307,117.7594,22950.0
2017-06-27 15:00:00,123.17,123.27,123.08,123.15,66548.0,117.7403,117.8359,117.6543,117.7212,66548.0
2017-06-27 15:10:00,123.14,123.23,123.13,123.19,46198.0,117.7116,117.7977,117.7021,117.7594,46198.0
2017-06-27 15:20:00,123.21,123.3,123.15,123.22,87659.0,117.7785,117.8646,117.7212,117.7881,87659.0
2017-06-27 15:30:00,123.21,123.27,123.04,123.1,60316.0,117.7785,117.8359,117.616,117.6734,60316.0
2017-06-27 15:40:00,123.08,123.15,122.97,123.02,83922.0,117.6543,117.7212,117.5491,117.5969,83922.0
2017-06-27 15:50:00,123.02,123.02,122.75,122.77,235756.0,117.5969,117.5969,117.3388,117.3579,235756.0
2017-06-28 09:30:00,123.19,123.73,123.03,123.06,73987.0,117.7594,118.2756,117.6065,117.6352,73987.0
2017-06-28 09:40:00,123.09,123.22,123.0,123.06,50617.0,117.6638,117.7881,117.5778,117.6352,50617.0
2017-06-28 09:50:00,123.05,123.07,122.57,122.69,54537.0,117.6256,117.6447,117.1668,117.2815,54537.0
2017-06-28 10:00:00,122.67,123.16,122.63,123.08,38510.0,117.2623,117.7307,117.2241,117.6543,38510.0
2017-06-28 10:10:00,123.07,123.28,123.05,123.26,37759.0,117.6447,117.8455,117.6256,117.8263,37759.0
2017-06-28 10:20:00,123.28,123.38,123.22,123.31,40085.0,117.8455,117.941,117.7881,117.8741,40085.0
2017-06-28 10:30:00,123.34,123.49,123.25,123.33,29881.0,117.9028,118.0462,117.8168,117.8932,29881.0
2017-06-28 10:40:00,123.34,123.63,123.32,123.5,40098.0,117.9028,118.18,117.8837,118.0558,40098.0
2017-06-28 10:50:00,123.51,123.73,123.5,123.53,33123.0,118.0653,118.2756,118.0558,118.0844,33123.0
2017-06-28 11:00:00,123.52,123.67,123.48,123.64,30192.0,118.0749,118.2183,118.0366,118.1896,30192.0
2017-06-28 11:10:00,123.65,123.78,123.58,123.71,37719.0,118.1991,118.3234,118.1322,118.2565,37719.0
2017-06-28 11:20:00,123.68,123.85,123.67,123.78,38468.0,118.2278,118.3903,118.2183,118.3234,38468.0
2017-06-28 11:30:00,123.79,123.84,123.75,123.8,25237.0,118.333,118.3808,118.2947,118.3425,25237.0
2017-06-28 11:40:00,123.81,123.93,123.78,123.93,28526.0,118.3521,118.4668,118.3234,118.4668,28526.0
2017-06-28 11:50:00,123.93,124.1,123.92,124.0,36093.0,118.4668,118.6293,118.4572,118.5337,36093.0
2017-06-28 12:00:00,123.97,124.11,123.87,124.06,43045.0,118.505,118.6389,118.4094,118.5911,43045.0
2017-06-28 12:10:00,124.06,124.17,124.01,124.13,24577.0,118.5911,118.6962,118.5433,118.658,24577.0
2017-06-28 12:20:00,124.13,124.16,124.04,124.05,18894.0,118.658,118.6867,118.5719,118.5815,18894.0
2017-06-28 12:30:00,124.05,124.14,124.04,124.13,28664.0,118.5815,118.6675,118.5719,118.658,28664.0
2017-06-28 12:40:00,124.13,124.28,124.11,124.23,31446.0,118.658,118.8014,118.6389,118.7536,31446.0
2017-06-28 12:50:00,124.24,124.25,124.12,124.15,24978.0,118.7631,118.7727,118.6484,118.6771,24978.0
2017-06-28 13:00:00,124.15,124.23,124.13,124.16,22991.0,118.6771,118.7536,118.658,118.6867,22991.0
2017-06-28 13:10:00,124.16,124.24,124.13,124.2,15875.0,118.6867,118.7631,118.658,118.7249,15875.0
2017-06-28 13:20:00,124.2,124.33,124.19,124.3,25377.0,118.7249,118.8492,118.7153,118.8205,25377.0
2017-06-28 13:30:00,124.31,124.35,124.24,124.31,29032.0,118.83,118.8683,118.7631,118.83,29032.0
2017-06-28 13:40:00,124.3,124.3,124.14,124.14,24826.0,118.8205,118.8205,118.6675,118.6675,24826.0
2017-06-28 13:50:00,124.15,124.2,124.08,124.16,59731.0,118.6771,118.7249,118.6102,118.6867,59731.0
2017-06-28 14:00:00,124.16,124.19,124.07,124.13,31592.0,118.6867,118.7153,118.6006,118.658,31592.0
2017-06-28 14:10:00,124.14,124.31,124.13,124.29,37854.0,118.6675,118.83,118.658,118.8109,37854.0
2017-06-28 14:20:00,124.27,124.29,124.18,124.22,33787.0,118.7918,118.8109,118.7058,118.744,33787.0
2017-06-28 14:30:00,124.23,124.31,124.17,124.28,34545.0,118.7536,118.83,118.6962,118.8014,34545.0
2017-06-28 14:40:00,124.27,124.38,124.24,124.35,40105.0,118.7918,118.897,118.7631,118.8683,40105.0
2017-06-28 14:50:00,124.35,124.41,124.33,124.4,37622.0,118.8683,118.9256,118.8492,118.9161,37622.0
2017-06-28 15:00:00,124.4,124.51,124.36,124.5,57845.0,118.9161,119.0212,118.8778,119.0117,57845.0
2017-06-28 15:10:00,124.5,124.58,124.46,124.55,55810.0,119.0117,119.0881,118.9734,119.0595,55810.0
2017-06-28 15:20:00,124.55,124.69,124.48,124.67,77782.0,119.0595,119.1933,118.9926,119.1742,77782.0
2017-06-28 15:30:00,124.68,124.83,124.66,124.76,110975.0,119.1837,119.3271,119.1646,119.2602,110975.0
2017-06-28 15:40:00,124.76,124.78,124.66,124.77,124021.0,119.2602,119.2793,119.1646,119.2698,124021.0
2017-06-28 15:50:00,124.78,124.87,124.53,124.65,311897.0,119.2793,119.3654,119.0403,119.1551,311897.0
2017-06-29 09:30:00,124.61,124.68,123.21,123.33,186026.0,119.1168,119.1837,117.7785,117.8932,186026.0
2017-06-29 09:40:00,123.33,123.52,122.71,122.89,146253.0,117.8932,118.0749,117.3006,117.4726,146253.0
2017-06-29 09:50:00,122.9,123.12,122.73,122.97,54727.0,117.4822,117.6925,117.3197,117.5491,54727.0
2017-06-29 10:00:00,123.02,123.07,122.77,122.88,57437.0,117.5969,117.6447,117.3579,117.4631,57437.0
2017-06-29 10:10:00,122.84,122.9,122.56,122.63,59331.0,117.4248,117.4822,117.1572,117.2241,59331.0
2017-06-29 10:20:00,122.59,122.64,122.35,122.55,122123.0,117.1859,117.2337,116.9564,117.1476,122123.0
2017-06-29 10:30:00,122.55,122.58,122.39,122.48,59966.0,117.1476,117.1763,116.9947,117.0807,59966.0
2017-06-29 10:40:00,122.47,122.6,122.4,122.45,56072.0,117.0712,117.1954,117.0042,117.052,56072.0
2017-06-29 10:50:00,122.45,122.45,121.9,121.95,94105.0,117.052,117.052,116.5263,116.5741,94105.0
2017-06-29 11:00:00,121.97,122.04,121.61,121.64,87974.0,116.5932,116.6601,116.2491,116.2777,87974.0
2017-06-29 11:10:00,121.65,121.73,121.46,121.6,82735.0,116.2873,116.3638,116.1057,116.2395,82735.0
2017-06-29 11:20:00,121.61,121.72,121.47,121.72,57380.0,116.2491,116.3542,116.1152,116.3542,57380.0
2017-06-29 11:30:00,121.71,121.71,121.33,121.61,82456.0,116.3447,116.3447,115.9814,116.2491,82456.0
2017-06-29 11:40:00,121.59,121.97,121.58,121.94,63363.0,116.23,116.5932,116.2204,116.5645,63363.0
2017-06-29 11:50:00,121.92,122.31,121.76,122.11,111083.0,116.5454,116.9182,116.3925,116.727,111083.0
2017-06-29 12:00:00,122.11,122.27,121.9,122.24,52244.0,116.727,116.88,116.5263,116.8513,52244.0
2017-06-29 12:10:00,122.24,122.42,122.17,122.41,48150.0,116.8513,117.0234,116.7844,117.0138,48150.0
2017-06-29 12:20:00,122.39,122.47,122.19,122.3,35463.0,116.9947,117.0712,116.8035,116.9087,35463.0
2017-06-29 12:30:00,122.29,122.32,122.14,122.22,20998.0,116.8991,116.9278,116.7557,116.8322,20998.0
2017-06-29 12:40:00,122.17,122.27,122.01,122.01,28148.0,116.7844,116.88,116.6314,116.6314,28148.0
2017-06-29 12:50:00,122.01,122.05,121.72,121.75,33455.0,116.6314,116.6697,116.3542,116.3829,33455.0
2017-06-29 13:00:00,121.75,121.92,121.53,121.61,24043.0,116.3829,116.5454,116.1726,116.2491,24043.0
2017-06-29 13:10:00,121.6,121.6,121.44,121.49,29763.0,116.2395,116.2395,116.0866,116.1344,29763.0
2017-06-29 13:20:00,121.49,121.52,121.2,121.27,37516.0,116.1344,116.163,115.8571,115.9241,37516.0
2017-06-29 13:30:00,121.26,121.81,121.25,121.65,36444.0,115.9145,116.4403,115.9049,116.2873,36444.0
2017-06-29 13:40:00,121.63,121.83,121.62,121.63,41286.0,116.2682,116.4594,116.2586,116.2682,41286.0
2017-06-29 13:50:00,121.61,121.73,121.53,121.64,37707.0,116.2491,116.3638,116.1726,116.2777,37707.0
2017-06-29 14:00:00,121.67,121.75,121.48,121.66,37385.0,116.3064,116.3829,116.1248,116.2969,37385.0
2017-06-29 14:10:00,121.67,121.85,121.61,121.63,25326.0,116.3064,116.4785,116.2491,116.2682,25326.0
2017-06-29 14:20:00,121.63,121.95,121.61,121.9,34782.0,116.2682,116.5741,116.2491,116.5263,34782.0
2017-06-29 14:30:00,121.91,121.96,121.71,121.86,28973.0,116.5358,116.5836,116.3447,116.4881,28973.0
2017-06-29 14:40:00,121.88,121.95,121.72,121.72,61657.0,116.5072,116.5741,116.3542,116.3542,61657.0
2017-06-29 14:50:00,121.74,121.99,121.68,121.94,61696.0,116.3733,116.6123,116.316,116.5645,61696.0
2017-06-29 15:00:00,121.96,122.16,121.88,121.97,108339.0,116.5836,116.7748,116.5072,116.5932,108339.0
2017-06-29 15:10:00,121.96,122.16,121.85,122.08,73200.0,116.5836,116.7748,116.4785,116.6984,73200.0
2017-06-29 15:20:00,122.09,122.13,121.8,121.85,85831.0,116.7079,116.7461,116.4307,116.4785,85831.0
2017-06-29 15:30:00,121.86,122.13,121.85,122.04,110226.0,116.4881,116.7461,116.4785,116.6601,110226.0
2017-06-29 15:40:00,122.03,122.03,121.72,121.73,187994.0,116.6506,116.6506,116.3542,116.3638,187994.0
2017-06-29 15:50:00,121.72,121.85,121.3,121.51,446617.0,116.3542,116.4785,115.9527,116.1535,446617.0
2017-06-30 09:30:00,121.78,122.1,121.21,121.98,159509.0,116.4116,116.7175,115.8667,116.6028,159509.0
2017-06-30 09:40:00,122.01,122.05,121.63,121.96,76126.0,116.6314,116.6697,116.2682,116.5836,76126.0
2017-06-30 09:50:00,121.94,122.12,121.63,121.76,66636.0,116.5645,116.7366,116.2682,116.3925,66636.0
2017-06-30 10:00:00,121.76,121.81,121.49,121.59,89390.0,116.3925,116.4403,116.1344,116.23,89390.0
2017-06-30 10:10:00,121.58,121.63,121.42,121.53,76932.0,116.2204,116.2682,116.0674,116.1726,76932.0
2017-06-30 10:20:00,121.54,121.89,121.52,121.87,41580.0,116.1822,116.5167,116.163,116.4976,41580.0
2017-06-30 10:30:00,121.89,122.0,121.58,121.59,84391.0,116.5167,116.6219,116.2204,116.23,84391.0
2017-06-30 10:40:00,121.61,121.85,121.6,121.73,57470.0,116.2491,116.4785,116.2395,116.3638,57470.0
2017-06-30 10:50:00,121.75,121.94,121.71,121.85,38147.0,116.3829,116.5645,116.3447,116.4785,38147.0
2017-06-30 11:00:00,121.88,121.88,121.64,121.71,37622.0,116.5072,116.5072,116.2777,116.3447,37622.0
2017-06-30 11:10:00,121.7,121.79,121.66,121.71,36522.0,116.3351,116.4211,116.2969,116.3447,36522.0
2017-06-30 11:20:00,121.72,121.89,121.61,121.68,32338.0,116.3542,116.5167,116.2491,116.316,32338.0
2017-06-30 11:30:00,121.68,121.79,121.56,121.75,27118.0,116.316,116.4211,116.2013,116.3829,27118.0
2017-06-30 11:40:00,121.76,121.91,121.74,121.86,64157.0,116.3925,116.5358,116.3733,116.4881,64157.0
2017-06-30 11:50:00,121.86,122.0,121.81,121.93,18752.0,116.4881,116.6219,116.4403,116.555,18752.0
2017-06-30 12:00:00,121.93,122.09,121.93,122.09,23314.0,116.555,116.7079,116.555,116.7079,23314.0
2017-06-30 12:10:00,122.1,122.19,122.09,122.17,22599.0,116.7175,116.8035,116.7079,116.7844,22599.0
2017-06-30 12:20:00,122.18,122.2,122.1,122.19,21403.0,116.7939,116.8131,116.7175,116.8035,21403.0
2017-06-30 12:30:00,122.2,122.24,122.15,122.18,24298.0,116.8131,116.8513,116.7653,116.7939,24298.0
2017-06-30 12:40:00,122.18,122.23,122.02,122.07,37384.0,116.7939,116.8417,116.641,116.6888,37384.0
2017-06-30 12:50:00,122.07,122.18,122.06,122.16,30163.0,116.6888,116.7939,116.6792,116.7748,30163.0
2017-06-30 13:00:00,122.17,122.17,122.03,122.07,20813.0,116.7844,116.7844,116.6506,116.6888,20813.0
2017-06-30 13:10:00,122.05,122.1,121.95,121.98,19301.0,116.6697,116.7175,116.5741,116.6028,19301.0
2017-06-30 13:20:00,122.0,122.16,121.93,122.16,123020.0,116.6219,116.7748,116.555,116.7748,123020.0
2017-06-30 13:30:00,122.17,122.2,122.14,122.17,27970.0,116.7844,116.8131,116.7557,116.7844,27970.0
2017-06-30 13:40:00,122.16,122.22,122.11,122.21,15121.0,116.7748,116.8322,116.727,116.8226,15121.0
2017-06-30 13:50:00,122.2,122.2,122.01,122.1,15636.0,116.8131,116.8131,116.6314,116.7175,15636.0
2017-06-30 14:00:00,122.09,122.16,121.96,122.07,20841.0,116.7079,116.7748,116.5836,116.6888,20841.0
2017-06-30 14:10:00,122.06,122.19,122.05,122.15,14467.0,116.6792,116.8035,116.6697,116.7653,14467.0
2017-06-30 14:20:00,122.14,122.31,122.12,122.28,28197.0,116.7557,116.9182,116.7366,116.8895,28197.0
2017-06-30 14:30:00,122.27,122.29,122.23,122.26,26730.0,116.88,116.8991,116.8417,116.8704,26730.0
2017-06-30 14:40:00,122.25,122.36,122.23,122.36,31506.0,116.8609,116.966,116.8417,116.966,31506.0
2017-06-30 14:50:00,122.34,122.42,122.34,122.37,34776.0,116.9469,117.0234,116.9469,116.9756,34776.0
2017-06-30 15:00:00,122.36,122.38,122.23,122.24,107789.0,116.966,116.9851,116.8417,116.8513,107789.0
2017-06-30 15:10:00,122.25,122.26,122.05,122.11,37335.0,116.8609,116.8704,116.6697,116.727,37335.0
2017-06-30 15:20:00,122.1,122.13,122.03,122.06,52135.0,116.7175,116.7461,116.6506,116.6792,52135.0
2017-06-30 15:30:00,122.06,122.08,121.92,122.0,70847.0,116.6792,116.6984,116.5454,116.6219,70847.0
2017-06-30 15:40:00,122.01,122.1,121.99,122.01,134773.0,116.6314,116.7175,116.6123,116.6314,134773.0
2017-06-30 15:50:00,122.0,122.0,121.41,121.45,522339.0,116.6219,116.6219,116.0579,116.0961,522339.0
2017-07-03 09:30:00,122.25,122.31,121.54,121.84,155507.0,116.8609,116.9182,116.1822,116.4689,155507.0
2017-07-03 09:40:00,121.83,121.88,121.51,121.79,97676.0,116.4594,116.5072,116.1535,116.4211,97676.0
2017-07-03 09:50:00,121.8,122.0,121.7,121.72,51510.0,116.4307,116.6219,116.3351,116.3542,51510.0
2017-07-03 10:00:00,121.73,122.05,121.62,122.05,76637.0,116.3638,116.6697,116.2586,116.6697,76637.0
2017-07-03 10:10:00,122.04,122.13,121.66,121.73,73904.0,116.6601,116.7461,116.2969,116.3638,73904.0
2017-07-03 10:20:00,121.72,121.78,121.6,121.6,70621.0,116.3542,116.4116,116.2395,116.2395,70621.0
2017-07-03 10:30:00,121.6,121.7,121.42,121.48,59219.0,116.2395,116.3351,116.0674,116.1248,59219.0
2017-07-03 10:40:00,121.47,121.54,121.41,121.45,59327.0,116.1152,116.1822,116.0579,116.0961,59327.0
2017-07-03 10:50:00,121.42,121.52,121.33,121.42,64969.0,116.0674,116.163,115.9814,116.0674,64969.0
2017-07-03 11:00:00,121.41,121.44,121.24,121.36,66071.0,116.0579,116.0866,115.8954,116.0101,66071.0
2017-07-03 11:10:00,121.36,121.45,121.23,121.23,75418.0,116.0101,116.0961,115.8858,115.8858,75418.0
2017-07-03 11:20:00,121.25,121.38,121.22,121.37,66699.0,115.9049,116.0292,115.8763,116.0197,66699.0
2017-07-03 11:30:00,121.37,121.44,121.29,121.35,58833.0,116.0197,116.0866,115.9432,116.0005,58833.0
2017-07-03 11:40:00,121.34,121.42,121.28,121.42,41444.0,115.991,116.0674,115.9336,116.0674,41444.0
2017-07-03 11:50:00,121.41,121.47,121.32,121.46,48202.0,116.0579,116.1152,115.9719,116.1057,48202.0
2017-07-03 12:00:00,121.48,121.48,121.12,121.14,64277.0,116.1248,116.1248,115.7807,115.7998,64277.0
2017-07-03 12:10:00,121.15,121.17,120.87,120.98,79951.0,115.8093,115.8285,115.5417,115.6468,79951.0
2017-07-03 12:20:00,120.98,121.29,120.93,121.27,54491.0,115.6468,115.9432,115.599,115.9241,54491.0
2017-07-03 12:30:00,121.27,121.27,120.82,120.83,77352.0,115.9241,115.9241,115.4939,115.5035,77352.0
2017-07-03 12:40:00,120.83,120.89,120.72,120.74,96201.0,115.5035,115.5608,115.3983,115.4174,96201.0
2017-07-03 12:50:00,120.74,121.0,120.72,120.78,171391.0,115.4174,115.666,115.3983,115.4557,171391.0
2017-07-05 09:30:00,121.14,121.97,121.12,121.88,154693.0,116.0086,116.8035,115.9895,116.7173,154693.0
2017-07-05 09:40:00,121.89,121.89,121.4,121.47,87831.0,116.7269,116.7269,116.2576,116.3247,87831.0
2017-07-05 09:50:00,121.47,121.82,121.33,121.66,101554.0,116.3247,116.6598,116.1906,116.5066,101554.0
2017-07-05 10:00:00,121.67,121.68,121.35,121.42,46956.0,116.5162,116.5258,116.2097,116.2768,46956.0
2017-07-05 10:10:00,121.41,121.47,121.16,121.25,74287.0,116.2672,116.3247,116.0278,116.114,74287.0
2017-07-05 10:20:00,121.24,121.42,121.19,121.34,102502.0,116.1044,116.2768,116.0565,116.2002,102502.0
2017-07-05 10:30:00,121.36,121.72,121.28,121.7,79727.0,116.2193,116.5641,116.1427,116.5449,79727.0
2017-07-05 10:40:00,121.69,121.87,121.6,121.7,46111.0,116.5353,116.7077,116.4492,116.5449,46111.0
2017-07-05 10:50:00,121.69,121.76,121.45,121.51,116434.0,116.5353,116.6024,116.3055,116.363,116434.0
2017-07-05 11:00:00,121.5,121.53,121.32,121.48,106321.0,116.3534,116.3821,116.181,116.3342,106321.0
2017-07-05 11:10:00,121.48,121.53,121.33,121.52,104165.0,116.3342,116.3821,116.1906,116.3725,104165.0
2017-07-05 11:20:00,121.52,121.62,121.47,121.56,105597.0,116.3725,116.4683,116.3247,116.4109,105597.0
2017-07-05 11:30:00,121.58,121.64,121.49,121.5,76605.0,116.43,116.4875,116.3438,116.3534,76605.0
2017-07-05 11:40:00,121.5,121.56,121.43,121.5,37631.0,116.3534,116.4109,116.2864,116.3534,37631.0
2017-07-05 11:50:00,121.5,121.6,121.48,121.56,62640.0,116.3534,116.4492,116.3342,116.4109,62640.0
2017-07-05 12:00:00,121.56,121.77,121.5,121.73,55180.0,116.4109,116.612,116.3534,116.5737,55180.0
2017-07-05 12:10:00,121.74,121.9,121.74,121.85,43946.0,116.5832,116.7365,116.5832,116.6886,43946.0
2017-07-05 12:20:00,121.86,121.98,121.86,121.92,30492.0,116.6981,116.8131,116.6981,116.7556,30492.0
2017-07-05 12:30:00,121.92,121.93,121.73,121.78,62829.0,116.7556,116.7652,116.5737,116.6215,62829.0
2017-07-05 12:40:00,121.79,121.88,121.75,121.84,38503.0,116.6311,116.7173,116.5928,116.679,38503.0
2017-07-05 12:50:00,121.83,121.84,121.68,121.68,26549.0,116.6694,116.679,116.5258,116.5258,26549.0
2017-07-05 13:00:00,121.68,121.77,121.66,121.74,49872.0,116.5258,116.612,116.5066,116.5832,49872.0
2017-07-05 13:10:00,121.75,121.81,121.68,121.77,117703.0,116.5928,116.6503,116.5258,116.612,117703.0
2017-07-05 13:20:00,121.77,121.94,121.71,121.78,132884.0,116.612,116.7748,116.5545,116.6215,132884.0
2017-07-05 13:30:00,121.78,121.96,121.77,121.87,115650.0,116.6215,116.7939,116.612,116.7077,115650.0
2017-07-05 13:40:00,121.86,121.9,121.76,121.82,93910.0,116.6981,116.7365,116.6024,116.6598,93910.0
2017-07-05 13:50:00,121.82,121.84,121.67,121.71,32225.0,116.6598,116.679,116.5162,116.5545,32225.0
2017-07-05 14:00:00,121.76,121.94,121.65,121.71,47178.0,116.6024,116.7748,116.497,116.5545,47178.0
2017-07-05 14:10:00,121.69,121.88,121.65,121.85,33694.0,116.5353,116.7173,116.497,116.6886,33694.0
2017-07-05 14:20:00,121.84,122.16,121.83,122.15,65511.0,116.679,116.9854,116.6694,116.9759,65511.0
2017-07-05 14:30:00,122.14,122.14,121.98,122.05,53952.0,116.9663,116.9663,116.8131,116.8801,53952.0
2017-07-05 14:40:00,122.06,122.07,121.94,121.96,46913.0,116.8897,116.8992,116.7748,116.7939,46913.0
2017-07-05 14:50:00,121.98,122.05,121.95,122.02,30486.0,116.8131,116.8801,116.7843,116.8514,30486.0
2017-07-05 15:00:00,122.03,122.03,121.88,121.95,45517.0,116.8609,116.8609,116.7173,116.7843,45517.0
2017-07-05 15:10:00,121.94,122.06,121.93,121.97,43989.0,116.7748,116.8897,116.7652,116.8035,43989.0
2017-07-05 15:20:00,121.97,122.03,121.91,121.99,42344.0,116.8035,116.8609,116.746,116.8226,42344.0
2017-07-05 15:30:00,121.99,122.07,121.96,122.03,62190.0,116.8226,116.8992,116.7939,116.8609,62190.0
2017-07-05 15:40:00,122.03,122.14,121.97,122.03,160797.0,116.8609,116.9663,116.8035,116.8609,160797.0
2017-07-05 15:50:00,122.02,122.04,121.91,121.94,192749.0,116.8514,116.8705,116.746,116.7748,192749.0
2017-07-06 09:30:00,121.34,121.68,121.0,121.02,120592.0,116.2002,116.5258,115.8746,115.8937,120592.0
2017-07-06 09:40:00,120.99,121.05,120.76,120.98,87468.0,115.865,115.9225,115.6447,115.8554,87468.0
2017-07-06 09:50:00,120.97,121.43,120.97,121.38,122017.0,115.8458,116.2864,115.8458,116.2385,122017.0
2017-07-06 10:00:00,121.4,121.48,121.0,121.06,42095.0,116.2576,116.3342,115.8746,115.932,42095.0
2017-07-06 10:10:00,121.06,121.17,120.95,121.1,103838.0,115.932,116.0374,115.8267,115.9703,103838.0
2017-07-06 10:20:00,121.08,121.15,120.8,120.9,77100.0,115.9512,116.0182,115.683,115.7788,77100.0
2017-07-06 10:30:00,120.93,121.11,120.65,121.09,47897.0,115.8075,115.9799,115.5394,115.9608,47897.0
2017-07-06 10:40:00,121.09,121.09,120.84,120.9,48020.0,115.9608,115.9608,115.7214,115.7788,48020.0
2017-07-06 10:50:00,120.88,121.07,120.86,121.06,37140.0,115.7597,115.9416,115.7405,115.932,37140.0
2017-07-06 11:00:00,121.09,121.19,120.97,121.14,48064.0,115.9608,116.0565,115.8458,116.0086,48064.0
2017-07-06 11:10:00,121.1,121.18,120.89,120.89,41123.0,115.9703,116.0469,115.7692,115.7692,41123.0
2017-07-06 11:20:00,120.91,120.99,120.85,120.95,43453.0,115.7884,115.865,115.7309,115.8267,43453.0
2017-07-06 11:30:00,120.95,121.29,120.95,121.18,78080.0,115.8267,116.1523,115.8267,116.0469,78080.0
2017-07-06 11:40:00,121.18,121.18,121.08,121.1,52516.0,116.0469,116.0469,115.9512,115.9703,52516.0
2017-07-06 11:50:00,121.1,121.16,121.05,121.15,26236.0,115.9703,116.0278,115.9225,116.0182,26236.0
2017-07-06 12:00:00,121.19,121.3,121.12,121.12,31488.0,116.0565,116.1619,115.9895,115.9895,31488.0
2017-07-06 12:10:00,121.13,121.15,121.03,121.06,31842.0,115.9991,116.0182,115.9033,115.932,31842.0
2017-07-06 12:20:00,121.06,121.06,120.79,120.84,53077.0,115.932,115.932,115.6735,115.7214,53077.0
2017-07-06 12:30:00,120.84,121.11,120.79,121.05,36249.0,115.7214,115.9799,115.6735,115.9225,36249.0
2017-07-06 12:40:00,121.05,121.15,121.01,121.1,37926.0,115.9225,116.0182,115.8842,115.9703,37926.0
2017-07-06 12:50:00,121.12,121.14,121.05,121.1,20781.0,115.9895,116.0086,115.9225,115.9703,20781.0
2017-07-06 13:00:00,121.13,121.15,120.99,121.05,56478.0,115.9991,116.0182,115.865,115.9225,56478.0
2017-07-06 13:10:00,121.03,121.13,121.0,121.1,19610.0,115.9033,115.9991,115.8746,115.9703,19610.0
2017-07-06 13:20:00,121.11,121.13,121.05,121.07,26616.0,115.9799,115.9991,115.9225,115.9416,26616.0
2017-07-06 13:30:00,121.07,121.11,120.96,121.0,28208.0,115.9416,115.9799,115.8363,115.8746,28208.0
2017-07-06 13:40:00,120.98,121.0,120.8,120.89,27075.0,115.8554,115.8746,115.683,115.7692,27075.0
2017-07-06 13:50:00,120.88,120.88,120.78,120.8,38459.0,115.7597,115.7597,115.6639,115.683,38459.0
2017-07-06 14:00:00,120.8,120.88,120.78,120.87,30071.0,115.683,115.7597,115.6639,115.7501,30071.0
2017-07-06 14:10:00,120.86,120.92,120.8,120.86,26472.0,115.7405,115.798,115.683,115.7405,26472.0
2017-07-06 14:20:00,120.88,121.04,120.88,121.02,27023.0,115.7597,115.9129,115.7597,115.8937,27023.0
2017-07-06 14:30:00,121.01,121.08,120.95,121.02,40107.0,115.8842,115.9512,115.8267,115.8937,40107.0
2017-07-06 14:40:00,121.0,121.0,120.86,120.97,29995.0,115.8746,115.8746,115.7405,115.8458,29995.0
2017-07-06 14:50:00,120.98,121.08,120.91,121.07,27319.0,115.8554,115.9512,115.7884,115.9416,27319.0
2017-07-06 15:00:00,121.08,121.14,120.99,121.07,40898.0,115.9512,116.0086,115.865,115.9416,40898.0
2017-07-06 15:10:00,121.06,121.07,120.91,120.97,31434.0,115.932,115.9416,115.7884,115.8458,31434.0
2017-07-06 15:20:00,120.98,121.0,120.89,120.92,50597.0,115.8554,115.8746,115.7692,115.798,50597.0
2017-07-06 15:30:00,120.9,120.92,120.77,120.84,58777.0,115.7788,115.798,115.6543,115.7214,58777.0
2017-07-06 15:40:00,120.84,120.92,120.71,120.92,87778.0,115.7214,115.798,115.5969,115.798,87778.0
2017-07-06 15:50:00,120.91,120.95,120.79,120.85,240002.0,115.7884,115.8267,115.6735,115.7309,240002.0
2017-07-07 09:30:00,121.39,122.19,121.07,122.19,135008.0,116.2481,117.0142,115.9416,117.0142,135008.0
2017-07-07 09:40:00,122.19,122.23,122.0,122.17,68069.0,117.0142,117.0525,116.8322,116.995,68069.0
2017-07-07 09:50:00,122.15,122.41,122.07,122.33,43483.0,116.9759,117.2248,116.8992,117.1482,43483.0
2017-07-07 10:00:00,122.34,122.42,122.26,122.28,27693.0,117.1578,117.2344,117.0812,117.1004,27693.0
2017-07-07 10:10:00,122.27,122.44,122.27,122.29,95755.0,117.0908,117.2536,117.0908,117.1099,95755.0
2017-07-07 10:20:00,122.3,122.67,122.25,122.66,64087.0,117.1195,117.4738,117.0716,117.4643,64087.0
2017-07-07 10:30:00,122.68,122.72,122.54,122.54,38217.0,117.4834,117.5217,117.3493,117.3493,38217.0
2017-07-07 10:40:00,122.53,122.69,122.4,122.4,41764.0,117.3398,117.493,117.2153,117.2153,41764.0
2017-07-07 10:50:00,122.4,122.52,122.37,122.51,24997.0,117.2153,117.3302,117.1865,117.3206,24997.0
2017-07-07 11:00:00,122.51,122.51,122.4,122.45,20332.0,117.3206,117.3206,117.2153,117.2632,20332.0
2017-07-07 11:10:00,122.5,122.6,122.49,122.53,20829.0,117.311,117.4068,117.3015,117.3398,20829.0
2017-07-07 11:20:00,122.54,122.54,122.43,122.46,20594.0,117.3493,117.3493,117.244,117.2727,20594.0
2017-07-07 11:30:00,122.47,122.55,122.43,122.52,22569.0,117.2823,117.3589,117.244,117.3302,22569.0
2017-07-07 11:40:00,122.48,122.52,122.36,122.37,10852.0,117.2919,117.3302,117.177,117.1865,10852.0
2017-07-07 11:50:00,122.37,122.44,122.36,122.37,26733.0,117.1865,117.2536,117.177,117.1865,26733.0
2017-07-07 12:00:00,122.38,122.4,122.25,122.25,12491.0,117.1961,117.2153,117.0716,117.0716,12491.0
2017-07-07 12:10:00,122.25,122.35,122.21,122.31,13195.0,117.0716,117.1674,117.0333,117.1291,13195.0
2017-07-07 12:20:00,122.34,122.34,122.23,122.26,28649.0,117.1578,117.1578,117.0525,117.0812,28649.0
2017-07-07 12:30:00,122.26,122.3,122.21,122.22,16547.0,117.0812,117.1195,117.0333,117.0429,16547.0
2017-07-07 12:40:00,122.22,122.36,122.22,122.31,40188.0,117.0429,117.177,117.0429,117.1291,40188.0
2017-07-07 12:50:00,122.34,122.4,122.29,122.29,18343.0,117.1578,117.2153,117.1099,117.1099,18343.0
2017-07-07 13:00:00,122.31,122.34,122.21,122.23,10237.0,117.1291,117.1578,117.0333,117.0525,10237.0
2017-07-07 13:10:00,122.22,122.28,122.22,122.25,13709.0,117.0429,117.1004,117.0429,117.0716,13709.0
2017-07-07 13:20:00,122.28,122.36,122.25,122.33,12748.0,117.1004,117.177,117.0716,117.1482,12748.0
2017-07-07 13:30:00,122.32,122.36,122.29,122.34,7292.0,117.1387,117.177,117.1099,117.1578,7292.0
2017-07-07 13:40:00,122.33,122.37,122.32,122.37,13590.0,117.1482,117.1865,117.1387,117.1865,13590.0
2017-07-07 13:50:00,122.36,122.36,122.23,122.27,18911.0,117.177,117.177,117.0525,117.0908,18911.0
2017-07-07 14:00:00,122.3,122.3,122.16,122.23,10239.0,117.1195,117.1195,116.9854,117.0525,10239.0
2017-07-07 14:10:00,122.22,122.22,122.05,122.05,30862.0,117.0429,117.0429,116.8801,116.8801,30862.0
2017-07-07 14:20:00,122.07,122.11,121.99,122.09,49268.0,116.8992,116.9376,116.8226,116.9184,49268.0
2017-07-07 14:30:00,122.09,122.24,122.07,122.22,42578.0,116.9184,117.062,116.8992,117.0429,42578.0
2017-07-07 14:40:00,122.21,122.3,122.2,122.28,17194.0,117.0333,117.1195,117.0237,117.1004,17194.0
2017-07-07 14:50:00,122.29,122.38,122.29,122.34,18691.0,117.1099,117.1961,117.1099,117.1578,18691.0
2017-07-07 15:00:00,122.33,122.33,122.21,122.23,28121.0,117.1482,117.1482,117.0333,117.0525,28121.0
2017-07-07 15:10:00,122.23,122.26,122.17,122.25,32475.0,117.0525,117.0812,116.995,117.0716,32475.0
2017-07-07 15:20:00,122.26,122.26,122.19,122.26,32634.0,117.0812,117.0812,117.0142,117.0812,32634.0
2017-07-07 15:30:00,122.25,122.26,122.21,122.22,37266.0,117.0716,117.0812,117.0333,117.0429,37266.0
2017-07-07 15:40:00,122.21,122.29,122.18,122.23,52904.0,117.0333,117.1099,117.0046,117.0525,52904.0
2017-07-07 15:50:00,122.24,122.25,122.11,122.12,175205.0,117.062,117.0716,116.9376,116.9471,175205.0
2017-07-10 09:30:00,122.16,122.56,122.09,122.38,98384.0,116.9854,117.3685,116.9184,117.1961,98384.0
2017-07-10 09:40:00,122.38,122.39,122.04,122.12,100600.0,117.1961,117.2057,116.8705,116.9471,100600.0
2017-07-10 09:50:00,122.15,122.2,121.82,121.89,86671.0,116.9759,117.0237,116.6598,116.7269,86671.0
2017-07-10 10:00:00,121.88,122.41,121.87,122.4,67891.0,116.7173,117.2248,116.7077,117.2153,67891.0
2017-07-10 10:10:00,122.38,122.68,122.35,122.66,78797.0,117.1961,117.4834,117.1674,117.4643,78797.0
2017-07-10 10:20:00,122.67,122.97,122.65,122.8,54690.0,117.4738,117.7611,117.4547,117.5983,54690.0
2017-07-10 10:30:00,122.79,122.88,122.64,122.71,74712.0,117.5888,117.6749,117.4451,117.5121,74712.0
2017-07-10 10:40:00,122.71,122.87,122.67,122.84,41812.0,117.5121,117.6654,117.4738,117.6366,41812.0
2017-07-10 10:50:00,122.85,122.94,122.77,122.94,39020.0,117.6462,117.7324,117.5696,117.7324,39020.0
2017-07-10 11:00:00,122.93,123.19,122.93,123.11,70128.0,117.7228,117.9718,117.7228,117.8952,70128.0
2017-07-10 11:10:00,123.1,123.19,123.07,123.14,224809.0,117.8856,117.9718,117.8569,117.9239,224809.0
2017-07-10 11:20:00,123.16,123.16,122.79,122.86,38485.0,117.9431,117.9431,117.5888,117.6558,38485.0
2017-07-10 11:30:00,122.9,122.9,122.67,122.84,48097.0,117.6941,117.6941,117.4738,117.6366,48097.0
2017-07-10 11:40:00,122.82,122.83,122.63,122.66,48716.0,117.6175,117.6271,117.4355,117.4643,48716.0
2017-07-10 11:50:00,122.66,122.76,122.57,122.72,65358.0,117.4643,117.56,117.3781,117.5217,65358.0
2017-07-10 12:00:00,122.72,122.75,122.61,122.63,49120.0,117.5217,117.5504,117.4164,117.4355,49120.0
2017-07-10 12:10:00,122.63,122.76,122.59,122.76,65464.0,117.4355,117.56,117.3972,117.56,65464.0
2017-07-10 12:20:00,122.75,122.96,122.75,122.86,63164.0,117.5504,117.7516,117.5504,117.6558,63164.0
2017-07-10 12:30:00,122.88,122.93,122.79,122.86,26434.0,117.6749,117.7228,117.5888,117.6558,26434.0
2017-07-10 12:40:00,122.87,122.89,122.77,122.8,27160.0,117.6654,117.6845,117.5696,117.5983,27160.0
2017-07-10 12:50:00,122.8,122.94,122.8,122.9,30396.0,117.5983,117.7324,117.5983,117.6941,30396.0
2017-07-10 13:00:00,122.89,122.91,122.85,122.88,27479.0,117.6845,117.7037,117.6462,117.6749,27479.0
2017-07-10 13:10:00,122.87,122.88,122.81,122.82,20395.0,117.6654,117.6749,117.6079,117.6175,20395.0
2017-07-10 13:20:00,122.83,122.84,122.69,122.69,25844.0,117.6271,117.6366,117.493,117.493,25844.0
2017-07-10 13:30:00,122.69,122.69,122.6,122.61,35887.0,117.493,117.493,117.4068,117.4164,35887.0
2017-07-10 13:40:00,122.6,122.72,122.58,122.7,32010.0,117.4068,117.5217,117.3876,117.5026,32010.0
2017-07-10 13:50:00,122.71,122.74,122.68,122.69,28694.0,117.5121,117.5409,117.4834,117.493,28694.0
2017-07-10 14:00:00,122.69,122.73,122.69,122.72,22451.0,117.493,117.5313,117.493,117.5217,22451.0
2017-07-10 14:10:00,122.73,122.82,122.72,122.78,28245.0,117.5313,117.6175,117.5217,117.5792,28245.0
2017-07-10 14:20:00,122.77,122.8,122.73,122.78,26618.0,117.5696,117.5983,117.5313,117.5792,26618.0
2017-07-10 14:30:00,122.77,122.8,122.74,122.78,33860.0,117.5696,117.5983,117.5409,117.5792,33860.0
2017-07-10 14:40:00,122.76,122.89,122.74,122.87,26330.0,117.56,117.6845,117.5409,117.6654,26330.0
2017-07-10 14:50:00,122.87,122.88,122.81,122.83,27494.0,117.6654,117.6749,117.6079,117.6271,27494.0
2017-07-10 15:00:00,122.83,122.88,122.81,122.83,37097.0,117.6271,117.6749,117.6079,117.6271,37097.0
2017-07-10 15:10:00,122.83,122.88,122.81,122.83,43435.0,117.6271,117.6749,117.6079,117.6271,43435.0
2017-07-10 15:20:00,122.83,122.89,122.76,122.89,51725.0,117.6271,117.6845,117.56,117.6845,51725.0
2017-07-10 15:30:00,122.88,123.05,122.86,123.03,81307.0,117.6749,117.8377,117.6558,117.8186,81307.0
2017-07-10 15:40:00,123.03,123.05,122.89,122.89,76841.0,117.8186,117.8377,117.6845,117.6845,76841.0
2017-07-10 15:50:00,122.88,122.89,122.73,122.76,182777.0,117.6749,117.6845,117.5313,117.56,182777.0
2017-07-11 09:30:00,122.81,122.87,122.5,122.58,57293.0,117.6079,117.6654,117.311,117.3876,57293.0
2017-07-11 09:40:00,122.57,123.0,122.57,122.99,42385.0,117.3781,117.7899,117.3781,117.7803,42385.0
2017-07-11 09:50:00,122.97,123.4,122.88,123.28,64739.0,117.7611,118.1729,117.6749,118.058,64739.0
2017-07-11 10:00:00,123.25,123.27,123.03,123.23,45887.0,118.0293,118.0484,117.8186,118.0101,45887.0
2017-07-11 10:10:00,123.23,123.41,123.16,123.4,45286.0,118.0101,118.1825,117.9431,118.1729,45286.0
2017-07-11 10:20:00,123.38,123.41,123.27,123.32,44774.0,118.1538,118.1825,118.0484,118.0963,44774.0
2017-07-11 10:30:00,123.34,123.56,123.32,123.52,50390.0,118.1155,118.3261,118.0963,118.2878,50390.0
2017-07-11 10:40:00,123.52,123.53,123.34,123.35,38375.0,118.2878,118.2974,118.1155,118.125,38375.0
2017-07-11 10:50:00,123.34,123.5,123.18,123.29,145549.0,118.1155,118.2687,117.9622,118.0676,145549.0
2017-07-11 11:00:00,123.27,123.43,123.21,123.37,45197.0,118.0484,118.2016,117.991,118.1442,45197.0
2017-07-11 11:10:00,123.37,123.43,123.25,123.36,44438.0,118.1442,118.2016,118.0293,118.1346,44438.0
2017-07-11 11:20:00,123.35,123.35,122.7,122.9,138892.0,118.125,118.125,117.5026,117.6941,138892.0
2017-07-11 11:30:00,122.91,123.28,122.88,123.08,93479.0,117.7037,118.058,117.6749,117.8665,93479.0
2017-07-11 11:40:00,123.07,123.18,122.95,123.0,62921.0,117.8569,117.9622,117.742,117.7899,62921.0
2017-07-11 11:50:00,123.04,123.17,122.97,123.09,28108.0,117.8282,117.9527,117.7611,117.876,28108.0
2017-07-11 12:00:00,123.13,123.22,123.04,123.07,29831.0,117.9143,118.0005,117.8282,117.8569,29831.0
2017-07-11 12:10:00,123.08,123.17,122.99,123.04,29798.0,117.8665,117.9527,117.7803,117.8282,29798.0
2017-07-11 12:20:00,123.06,123.2,123.02,123.2,19727.0,117.8473,117.9814,117.809,117.9814,19727.0
2017-07-11 12:30:00,123.17,123.27,123.11,123.23,39177.0,117.9527,118.0484,117.8952,118.0101,39177.0
2017-07-11 12:40:00,123.23,123.4,123.23,123.36,25310.0,118.0101,118.1729,118.0101,118.1346,25310.0
2017-07-11 12:50:00,123.36,123.48,123.34,123.39,46896.0,118.1346,118.2495,118.1155,118.1633,46896.0
2017-07-11 13:00:00,123.4,123.43,123.28,123.34,25425.0,118.1729,118.2016,118.058,118.1155,25425.0
2017-07-11 13:10:00,123.34,123.42,123.31,123.39,20564.0,118.1155,118.1921,118.0867,118.1633,20564.0
2017-07-11 13:20:00,123.4,123.55,123.37,123.43,38233.0,118.1729,118.3166,118.1442,118.2016,38233.0
2017-07-11 13:30:00,123.44,123.48,123.31,123.45,48214.0,118.2112,118.2495,118.0867,118.2208,48214.0
2017-07-11 13:40:00,123.45,123.96,123.45,123.93,125751.0,118.2208,118.7092,118.2208,118.6805,125751.0
2017-07-11 13:50:00,123.93,124.33,123.91,124.25,175593.0,118.6805,119.0635,118.6613,118.9869,175593.0
2017-07-11 14:00:00,124.25,124.62,124.01,124.08,150708.0,118.9869,119.3412,118.7571,118.8241,150708.0
2017-07-11 14:10:00,124.07,124.11,123.95,123.95,69767.0,118.8145,118.8528,118.6996,118.6996,69767.0
2017-07-11 14:20:00,123.96,124.08,123.92,124.02,73077.0,118.7092,118.8241,118.6709,118.7667,73077.0
2017-07-11 14:30:00,124.02,124.04,123.91,124.02,42893.0,118.7667,118.7858,118.6613,118.7667,42893.0
2017-07-11 14:40:00,124.03,124.13,124.01,124.08,74746.0,118.7762,118.872,118.7571,118.8241,74746.0
2017-07-11 14:50:00,124.08,124.12,124.02,124.05,77997.0,118.8241,118.8624,118.7667,118.7954,77997.0
2017-07-11 15:00:00,124.05,124.18,124.0,124.16,110315.0,118.7954,118.9199,118.7475,118.9007,110315.0
2017-07-11 15:10:00,124.16,124.34,124.14,124.33,102664.0,118.9007,119.0731,118.8816,119.0635,102664.0
2017-07-11 15:20:00,124.32,124.54,124.31,124.48,179587.0,119.0539,119.2646,119.0444,119.2072,179587.0
2017-07-11 15:30:00,124.47,124.71,124.47,124.53,222267.0,119.1976,119.4274,119.1976,119.255,222267.0
2017-07-11 15:40:00,124.53,124.54,124.34,124.52,190829.0,119.255,119.2646,119.0731,119.2455,190829.0
2017-07-11 15:50:00,124.49,124.49,124.33,124.42,293679.0,119.2167,119.2167,119.0635,119.1497,293679.0
2017-07-12 09:30:00,125.0,125.46,124.6,125.33,241803.0,119.7051,120.1457,119.3221,120.0212,241803.0
2017-07-12 09:40:00,125.36,125.75,125.34,125.63,142539.0,120.0499,120.4234,120.0307,120.3085,142539.0
2017-07-12 09:50:00,125.64,125.75,125.34,125.55,62387.0,120.318,120.4234,120.0307,120.2318,62387.0
2017-07-12 10:00:00,125.55,125.63,124.98,125.02,80487.0,120.2318,120.3085,119.686,119.7243,80487.0
2017-07-12 10:10:00,125.02,125.44,125.01,125.4,90641.0,119.7243,120.1265,119.7147,120.0882,90641.0
2017-07-12 10:20:00,125.4,125.66,125.4,125.41,41958.0,120.0882,120.3372,120.0882,120.0978,41958.0
2017-07-12 10:30:00,125.39,125.46,125.3,125.45,35135.0,120.0786,120.1457,119.9924,120.1361,35135.0
2017-07-12 10:40:00,125.46,125.53,125.29,125.29,42631.0,120.1457,120.2127,119.9829,119.9829,42631.0
2017-07-12 10:50:00,125.28,125.35,125.07,125.19,32686.0,119.9733,120.0403,119.7722,119.8871,32686.0
2017-07-12 11:00:00,125.19,125.23,124.99,125.04,63649.0,119.8871,119.9254,119.6956,119.7434,63649.0
2017-07-12 11:10:00,125.04,125.08,124.93,124.95,48976.0,119.7434,119.7817,119.6381,119.6573,48976.0
2017-07-12 11:20:00,124.95,125.12,124.88,125.04,44060.0,119.6573,119.8201,119.5902,119.7434,44060.0
2017-07-12 11:30:00,125.0,125.12,124.96,125.0,27381.0,119.7051,119.8201,119.6668,119.7051,27381.0
2017-07-12 11:40:00,124.99,125.19,124.95,125.07,45310.0,119.6956,119.8871,119.6573,119.7722,45310.0
2017-07-12 11:50:00,125.06,125.17,124.94,125.16,23606.0,119.7626,119.8679,119.6477,119.8584,23606.0
2017-07-12 12:00:00,125.16,125.36,125.14,125.26,43328.0,119.8584,120.0499,119.8392,119.9541,43328.0
2017-07-12 12:10:00,125.26,125.26,124.93,124.96,44074.0,119.9541,119.9541,119.6381,119.6668,44074.0
2017-07-12 12:20:00,124.96,125.15,124.84,125.11,43545.0,119.6668,119.8488,119.5519,119.8105,43545.0
2017-07-12 12:30:00,125.1,125.16,125.01,125.03,20345.0,119.8009,119.8584,119.7147,119.7339,20345.0
2017-07-12 12:40:00,125.05,125.07,124.89,124.92,23125.0,119.753,119.7722,119.5998,119.6285,23125.0
2017-07-12 12:50:00,124.93,125.03,124.93,125.0,19032.0,119.6381,119.7339,119.6381,119.7051,19032.0
2017-07-12 13:00:00,125.0,125.01,124.85,124.85,22730.0,119.7051,119.7147,119.5615,119.5615,22730.0
2017-07-12 13:10:00,124.86,124.99,124.84,124.92,34802.0,119.5711,119.6956,119.5519,119.6285,34802.0
2017-07-12 13:20:00,124.92,125.07,124.89,125.07,25546.0,119.6285,119.7722,119.5998,119.7722,25546.0
2017-07-12 13:30:00,125.06,125.17,125.04,125.16,27402.0,119.7626,119.8679,119.7434,119.8584,27402.0
2017-07-12 13:40:00,125.17,125.25,125.17,125.22,30059.0,119.8679,119.9445,119.8679,119.9158,30059.0
2017-07-12 13:50:00,125.21,125.25,125.1,125.25,25790.0,119.9062,119.9445,119.8009,119.9445,25790.0
2017-07-12 14:00:00,125.23,125.26,125.19,125.22,35507.0,119.9254,119.9541,119.8871,119.9158,35507.0
2017-07-12 14:10:00,125.23,125.37,125.23,125.3,24020.0,119.9254,120.0595,119.9254,119.9924,24020.0
2017-07-12 14:20:00,125.3,125.33,125.24,125.28,23836.0,119.9924,120.0212,119.935,119.9733,23836.0
2017-07-12 14:30:00,125.27,125.34,125.25,125.34,28251.0,119.9637,120.0307,119.9445,120.0307,28251.0
2017-07-12 14:40:00,125.34,125.34,125.22,125.23,28737.0,120.0307,120.0307,119.9158,119.9254,28737.0
2017-07-12 14:50:00,125.23,125.33,125.23,125.29,36951.0,119.9254,120.0212,119.9254,119.9829,36951.0
2017-07-12 15:00:00,125.29,125.52,125.29,125.51,47901.0,119.9829,120.2031,119.9829,120.1935,47901.0
2017-07-12 15:10:00,125.52,125.55,125.33,125.36,60182.0,120.2031,120.2318,120.0212,120.0499,60182.0
2017-07-12 15:20:00,125.36,125.43,125.36,125.37,44968.0,120.0499,120.1169,120.0499,120.0595,44968.0
2017-07-12 15:30:00,125.36,125.47,125.32,125.47,75309.0,120.0499,120.1552,120.0116,120.1552,75309.0
2017-07-12 15:40:00,125.46,125.5,125.41,125.43,141377.0,120.1457,120.184,120.0978,120.1169,141377.0
2017-07-12 15:50:00,125.43,125.46,125.25,125.32,184072.0,120.1169,120.1457,119.9445,120.0116,184072.0
2017-07-13 09:30:00,125.62,125.99,125.37,125.78,145234.0,120.2989,120.6532,120.0595,120.4521,145234.0
2017-07-13 09:40:00,125.77,126.0,125.56,125.98,39449.0,120.4425,120.6628,120.2414,120.6436,39449.0
2017-07-13 09:50:00,125.98,126.34,125.97,126.26,66756.0,120.6436,120.9884,120.6341,120.9118,66756.0
2017-07-13 10:00:00,126.23,126.4,126.17,126.28,50565.0,120.883,121.0458,120.8256,120.9309,50565.0
2017-07-13 10:10:00,126.29,126.3,126.14,126.19,55279.0,120.9405,120.9501,120.7968,120.8447,55279.0
2017-07-13 10:20:00,126.19,126.32,126.15,126.28,60455.0,120.8447,120.9692,120.8064,120.9309,60455.0
2017-07-13 10:30:00,126.29,126.29,125.97,126.11,59930.0,120.9405,120.9405,120.6341,120.7681,59930.0
2017-07-13 10:40:00,126.09,126.11,125.93,125.99,27391.0,120.749,120.7681,120.5957,120.6532,27391.0
2017-07-13 10:50:00,125.99,126.21,125.93,126.15,34771.0,120.6532,120.8639,120.5957,120.8064,34771.0
2017-07-13 11:00:00,126.14,126.24,126.1,126.15,30576.0,120.7968,120.8926,120.7585,120.8064,30576.0
2017-07-13 11:10:00,126.14,126.23,126.06,126.18,35788.0,120.7968,120.883,120.7202,120.8352,35788.0
2017-07-13 11:20:00,126.19,126.25,126.16,126.21,34403.0,120.8447,120.9022,120.816,120.8639,34403.0
2017-07-13 11:30:00,126.21,126.32,126.16,126.18,55236.0,120.8639,120.9692,120.816,120.8352,55236.0
2017-07-13 11:40:00,126.18,126.24,126.09,126.17,32083.0,120.8352,120.8926,120.749,120.8256,32083.0
2017-07-13 11:50:00,126.16,126.34,126.16,126.34,37333.0,120.816,120.9884,120.816,120.9884,37333.0
2017-07-13 12:00:00,126.34,126.34,126.28,126.28,29830.0,120.9884,120.9884,120.9309,120.9309,29830.0
2017-07-13 12:10:00,126.28,126.29,126.18,126.21,43747.0,120.9309,120.9405,120.8352,120.8639,43747.0
2017-07-13 12:20:00,126.21,126.29,126.19,126.28,37335.0,120.8639,120.9405,120.8447,120.9309,37335.0
2017-07-13 12:30:00,126.28,126.28,126.18,126.23,26797.0,120.9309,120.9309,120.8352,120.883,26797.0
2017-07-13 12:40:00,126.23,126.25,126.15,126.17,23642.0,120.883,120.9022,120.8064,120.8256,23642.0
2017-07-13 12:50:00,126.18,126.18,125.99,126.01,47672.0,120.8352,120.8352,120.6532,120.6724,47672.0
2017-07-13 13:00:00,126.0,126.13,126.0,126.13,24190.0,120.6628,120.7873,120.6628,120.7873,24190.0
2017-07-13 13:10:00,126.14,126.21,126.12,126.18,15900.0,120.7968,120.8639,120.7777,120.8352,15900.0
2017-07-13 13:20:00,126.18,126.18,126.08,126.13,34881.0,120.8352,120.8352,120.7394,120.7873,34881.0
2017-07-13 13:30:00,126.14,126.16,126.0,126.02,20327.0,120.7968,120.816,120.6628,120.6819,20327.0
2017-07-13 13:40:00,126.03,126.04,125.92,125.99,41014.0,120.6915,120.7011,120.5862,120.6532,41014.0
2017-07-13 13:50:00,125.99,126.03,125.95,126.01,39653.0,120.6532,120.6915,120.6149,120.6724,39653.0
2017-07-13 14:00:00,126.01,126.02,125.75,125.77,30685.0,120.6724,120.6819,120.4234,120.4425,30685.0
2017-07-13 14:10:00,125.78,125.87,125.75,125.83,21658.0,120.4521,120.5383,120.4234,120.5,21658.0
2017-07-13 14:20:00,125.84,125.91,125.81,125.85,22638.0,120.5096,120.5766,120.4808,120.5191,22638.0
2017-07-13 14:30:00,125.84,125.96,125.83,125.9,22866.0,120.5096,120.6245,120.5,120.567,22866.0
2017-07-13 14:40:00,125.9,125.94,125.85,125.94,25049.0,120.567,120.6053,120.5191,120.6053,25049.0
2017-07-13 14:50:00,125.94,125.96,125.89,125.89,31045.0,120.6053,120.6245,120.5574,120.5574,31045.0
2017-07-13 15:00:00,125.88,125.93,125.83,125.86,38597.0,120.5479,120.5957,120.5,120.5287,38597.0
2017-07-13 15:10:00,125.86,125.91,125.77,125.82,48884.0,120.5287,120.5766,120.4425,120.4904,48884.0
2017-07-13 15:20:00,125.81,125.88,125.81,125.85,36545.0,120.4808,120.5479,120.4808,120.5191,36545.0
2017-07-13 15:30:00,125.84,125.85,125.77,125.78,55972.0,120.5096,120.5191,120.4425,120.4521,55972.0
2017-07-13 15:40:00,125.77,125.88,125.77,125.83,102681.0,120.4425,120.5479,120.4425,120.5,102681.0
2017-07-13 15:50:00,125.84,125.84,125.43,125.59,469356.0,120.5096,120.5096,120.1169,120.2701,469356.0
2017-07-14 09:30:00,125.56,126.5,125.56,126.42,175275.0,120.2414,121.1416,120.2414,121.065,175275.0
2017-07-14 09:40:00,126.45,126.92,126.44,126.86,113631.0,121.0937,121.5438,121.0841,121.4864,113631.0
2017-07-14 09:50:00,126.87,126.96,126.68,126.69,50612.0,121.4959,121.5821,121.314,121.3236,50612.0
2017-07-14 10:00:00,126.66,127.0,126.64,126.98,47488.0,121.2948,121.6204,121.2757,121.6013,47488.0
2017-07-14 10:10:00,126.96,126.98,126.8,126.91,48660.0,121.5821,121.6013,121.4289,121.5342,48660.0
2017-07-14 10:20:00,126.91,126.93,126.62,126.79,42961.0,121.5342,121.5534,121.2565,121.4193,42961.0
2017-07-14 10:30:00,126.74,126.81,126.63,126.69,32497.0,121.3714,121.4385,121.2661,121.3236,32497.0
2017-07-14 10:40:00,126.71,126.72,126.55,126.67,32483.0,121.3427,121.3523,121.1895,121.3044,32483.0
2017-07-14 10:50:00,126.66,126.72,126.65,126.65,26803.0,121.2948,121.3523,121.2852,121.2852,26803.0
2017-07-14 11:00:00,126.65,126.66,126.5,126.58,32041.0,121.2852,121.2948,121.1416,121.2182,32041.0
2017-07-14 11:10:00,126.6,126.66,126.46,126.5,58701.0,121.2374,121.2948,121.1033,121.1416,58701.0
2017-07-14 11:20:00,126.51,126.69,126.47,126.69,26576.0,121.1512,121.3236,121.1129,121.3236,26576.0
2017-07-14 11:30:00,126.7,126.85,126.7,126.76,72255.0,121.3331,121.4768,121.3331,121.3906,72255.0
2017-07-14 11:40:00,126.77,126.79,126.69,126.73,45374.0,121.4002,121.4193,121.3236,121.3619,45374.0
2017-07-14 11:50:00,126.75,126.76,126.65,126.65,32935.0,121.381,121.3906,121.2852,121.2852,32935.0
2017-07-14 12:00:00,126.66,126.69,126.65,126.67,41738.0,121.2948,121.3236,121.2852,121.3044,41738.0
2017-07-14 12:10:00,126.68,126.75,126.61,126.62,34731.0,121.314,121.381,121.2469,121.2565,34731.0
2017-07-14 12:20:00,126.63,126.7,126.59,126.66,18731.0,121.2661,121.3331,121.2278,121.2948,18731.0
2017-07-14 12:30:00,126.68,126.69,126.57,126.68,43937.0,121.314,121.3236,121.2086,121.314,43937.0
2017-07-14 12:40:00,126.69,126.76,126.67,126.76,32132.0,121.3236,121.3906,121.3044,121.3906,32132.0
2017-07-14 12:50:00,126.75,126.86,126.75,126.83,27483.0,121.381,121.4864,121.381,121.4576,27483.0
2017-07-14 13:00:00,126.82,126.98,126.82,126.95,43247.0,121.448,121.6013,121.448,121.5725,43247.0
2017-07-14 13:10:00,126.97,126.99,126.93,126.98,28969.0,121.5917,121.6108,121.5534,121.6013,28969.0
2017-07-14 13:20:00,126.97,127.1,126.97,127.1,55172.0,121.5917,121.7162,121.5917,121.7162,55172.0
2017-07-14 13:30:00,127.1,127.13,127.03,127.11,44084.0,121.7162,121.7449,121.6491,121.7258,44084.0
2017-07-14 13:40:00,127.12,127.12,127.01,127.04,21996.0,121.7353,121.7353,121.63,121.6587,21996.0
2017-07-14 13:50:00,127.04,127.29,127.03,127.28,39704.0,121.6587,121.8981,121.6491,121.8886,39704.0
2017-07-14 14:00:00,127.27,127.42,127.25,127.39,83209.0,121.879,122.0226,121.8598,121.9939,83209.0
2017-07-14 14:10:00,127.4,127.47,127.39,127.45,53117.0,122.0035,122.0705,121.9939,122.0514,53117.0
2017-07-14 14:20:00,127.44,127.53,127.26,127.26,59840.0,122.0418,122.128,121.8694,121.8694,59840.0
2017-07-14 14:30:00,127.27,127.37,127.18,127.21,44967.0,121.879,121.9747,121.7928,121.8215,44967.0
2017-07-14 14:40:00,127.21,127.26,127.14,127.23,31710.0,121.8215,121.8694,121.7545,121.8407,31710.0
2017-07-14 14:50:00,127.22,127.23,127.02,127.03,74354.0,121.8311,121.8407,121.6396,121.6491,74354.0
2017-07-14 15:00:00,127.03,127.1,127.02,127.07,42789.0,121.6491,121.7162,121.6396,121.6875,42789.0
2017-07-14 15:10:00,127.08,127.25,127.04,127.18,32819.0,121.697,121.8598,121.6587,121.7928,32819.0
2017-07-14 15:20:00,127.18,127.35,127.18,127.33,41862.0,121.7928,121.9556,121.7928,121.9364,41862.0
2017-07-14 15:30:00,127.32,127.44,127.28,127.43,74941.0,121.9269,122.0418,121.8886,122.0322,74941.0
2017-07-14 15:40:00,127.43,127.44,127.21,127.23,91177.0,122.0322,122.0418,121.8215,121.8407,91177.0
2017-07-14 15:50:00,127.23,127.24,127.0,127.07,221069.0,121.8407,121.8503,121.6204,121.6875,221069.0
2017-07-17 09:30:00,127.32,127.58,127.13,127.13,89118.0,121.9269,122.1759,121.7449,121.7449,89118.0
2017-07-17 09:40:00,127.12,127.16,126.8,126.87,52962.0,121.7353,121.7736,121.4289,121.4959,52962.0
2017-07-17 09:50:00,126.87,126.92,126.71,126.9,38430.0,121.4959,121.5438,121.3427,121.5247,38430.0
2017-07-17 10:00:00,126.91,127.06,126.84,126.99,46208.0,121.5342,121.6779,121.4672,121.6108,46208.0
2017-07-17 10:10:00,127.0,127.06,126.85,127.02,34491.0,121.6204,121.6779,121.4768,121.6396,34491.0
2017-07-17 10:20:00,127.02,127.3,126.99,127.06,97987.0,121.6396,121.9077,121.6108,121.6779,97987.0
2017-07-17 10:30:00,127.07,127.08,126.54,126.59,33641.0,121.6875,121.697,121.1799,121.2278,33641.0
2017-07-17 10:40:00,126.58,126.73,126.56,126.72,33925.0,121.2182,121.3619,121.1991,121.3523,33925.0
2017-07-17 10:50:00,126.73,126.84,126.64,126.8,43554.0,121.3619,121.4672,121.2757,121.4289,43554.0
2017-07-17 11:00:00,126.78,126.9,126.77,126.82,41527.0,121.4097,121.5247,121.4002,121.448,41527.0
2017-07-17 11:10:00,126.82,127.1,126.78,127.1,52009.0,121.448,121.7162,121.4097,121.7162,52009.0
2017-07-17 11:20:00,127.11,127.17,127.05,127.12,48079.0,121.7258,121.7832,121.6683,121.7353,48079.0
2017-07-17 11:30:00,127.13,127.17,126.73,126.73,46548.0,121.7449,121.7832,121.3619,121.3619,46548.0
2017-07-17 11:40:00,126.72,126.89,126.66,126.86,34677.0,121.3523,121.5151,121.2948,121.4864,34677.0
2017-07-17 11:50:00,126.88,126.92,126.77,126.87,31238.0,121.5055,121.5438,121.4002,121.4959,31238.0
2017-07-17 12:00:00,126.88,126.95,126.84,126.9,26930.0,121.5055,121.5725,121.4672,121.5247,26930.0
2017-07-17 12:10:00,126.91,126.94,126.87,126.91,22676.0,121.5342,121.563,121.4959,121.5342,22676.0
2017-07-17 12:20:00,126.92,126.99,126.9,126.97,23658.0,121.5438,121.6108,121.5247,121.5917,23658.0
2017-07-17 12:30:00,126.96,127.07,126.95,127.01,19590.0,121.5821,121.6875,121.5725,121.63,19590.0
2017-07-17 12:40:00,127.02,127.16,126.96,127.14,48796.0,121.6396,121.7736,121.5821,121.7545,48796.0
2017-07-17 12:50:00,127.12,127.27,127.1,127.18,32830.0,121.7353,121.879,121.7162,121.7928,32830.0
2017-07-17 13:00:00,127.19,127.32,127.18,127.28,42590.0,121.8024,121.9269,121.7928,121.8886,42590.0
2017-07-17 13:10:00,127.28,127.43,127.28,127.43,41619.0,121.8886,122.0322,121.8886,122.0322,41619.0
2017-07-17 13:20:00,127.44,127.45,127.36,127.38,31688.0,122.0418,122.0514,121.9652,121.9843,31688.0
2017-07-17 13:30:00,127.37,127.44,127.36,127.36,28678.0,121.9747,122.0418,121.9652,121.9652,28678.0
2017-07-17 13:40:00,127.36,127.39,127.3,127.31,40807.0,121.9652,121.9939,121.9077,121.9173,40807.0
2017-07-17 13:50:00,127.31,127.36,127.3,127.32,22041.0,121.9173,121.9652,121.9077,121.9269,22041.0
2017-07-17 14:00:00,127.32,127.32,127.18,127.19,22866.0,121.9269,121.9269,121.7928,121.8024,22866.0
2017-07-17 14:10:00,127.18,127.19,126.98,126.98,36646.0,121.7928,121.8024,121.6013,121.6013,36646.0
2017-07-17 14:20:00,126.98,127.16,126.98,127.1,32281.0,121.6013,121.7736,121.6013,121.7162,32281.0
2017-07-17 14:30:00,127.07,127.29,127.04,127.22,35272.0,121.6875,121.8981,121.6587,121.8311,35272.0
2017-07-17 14:40:00,127.24,127.37,127.24,127.31,31912.0,121.8503,121.9747,121.8503,121.9173,31912.0
2017-07-17 14:50:00,127.32,127.4,127.28,127.32,39463.0,121.9269,122.0035,121.8886,121.9269,39463.0
2017-07-17 15:00:00,127.33,127.38,127.29,127.35,39268.0,121.9364,121.9843,121.8981,121.9556,39268.0
2017-07-17 15:10:00,127.35,127.36,127.22,127.24,55110.0,121.9556,121.9652,121.8311,121.8503,55110.0
2017-07-17 15:20:00,127.22,127.24,127.18,127.18,37639.0,121.8311,121.8503,121.7928,121.7928,37639.0
2017-07-17 15:30:00,127.19,127.4,127.13,127.4,47802.0,121.8024,122.0035,121.7449,122.0035,47802.0
2017-07-17 15:40:00,127.4,127.42,127.32,127.37,77470.0,122.0035,122.0226,121.9269,121.9747,77470.0
2017-07-17 15:50:00,127.37,127.49,127.34,127.42,133964.0,121.9747,122.0897,121.946,122.0226,133964.0
2017-07-18 09:30:00,127.11,127.4,127.0,127.24,94533.0,121.7258,122.0035,121.6204,121.8503,94533.0
2017-07-18 09:40:00,127.28,127.91,127.24,127.85,131238.0,121.8886,122.4919,121.8503,122.4344,131238.0
2017-07-18 09:50:00,127.83,127.84,127.38,127.51,73802.0,122.4153,122.4248,121.9843,122.1088,73802.0
2017-07-18 10:00:00,127.51,127.68,127.38,127.51,67745.0,122.1088,122.2716,121.9843,122.1088,67745.0
2017-07-18 10:10:00,127.5,127.91,127.46,127.77,77928.0,122.0992,122.4919,122.0609,122.3578,77928.0
2017-07-18 10:20:00,127.75,127.88,127.67,127.77,84922.0,122.3387,122.4631,122.262,122.3578,84922.0
2017-07-18 10:30:00,127.76,127.77,127.46,127.48,52359.0,122.3482,122.3578,122.0609,122.0801,52359.0
2017-07-18 10:40:00,127.45,127.75,127.39,127.72,73830.0,122.0514,122.3387,121.9939,122.3099,73830.0
2017-07-18 10:50:00,127.71,128.06,127.69,128.05,70392.0,122.3003,122.6355,122.2812,122.6259,70392.0
2017-07-18 11:00:00,128.05,128.07,127.92,127.96,61069.0,122.6259,122.6451,122.5015,122.5398,61069.0
2017-07-18 11:10:00,127.97,128.12,127.89,128.0,331191.0,122.5493,122.693,122.4727,122.5781,331191.0
2017-07-18 11:20:00,127.98,128.16,127.85,127.87,60374.0,122.5589,122.7313,122.4344,122.4536,60374.0
2017-07-18 11:30:00,127.86,128.0,127.83,127.89,152484.0,122.444,122.5781,122.4153,122.4727,152484.0
2017-07-18 11:40:00,127.9,127.9,127.7,127.71,30817.0,122.4823,122.4823,122.2908,122.3003,30817.0
2017-07-18 11:50:00,127.71,127.76,127.61,127.7,45166.0,122.3003,122.3482,122.2046,122.2908,45166.0
2017-07-18 12:00:00,127.68,127.71,127.54,127.57,41577.0,122.2716,122.3003,122.1375,122.1663,41577.0
2017-07-18 12:10:00,127.58,127.65,127.49,127.51,32888.0,122.1759,122.2429,122.0897,122.1088,32888.0
2017-07-18 12:20:00,127.51,127.62,127.47,127.55,29270.0,122.1088,122.2142,122.0705,122.1471,29270.0
2017-07-18 12:30:00,127.54,127.58,127.49,127.56,40663.0,122.1375,122.1759,122.0897,122.1567,40663.0
2017-07-18 12:40:00,127.55,127.58,127.2,127.39,81963.0,122.1471,122.1759,121.8119,121.9939,81963.0
2017-07-18 12:50:00,127.39,127.49,127.35,127.48,49644.0,121.9939,122.0897,121.9556,122.0801,49644.0
2017-07-18 13:00:00,127.46,127.48,127.36,127.4,19190.0,122.0609,122.0801,121.9652,122.0035,19190.0
2017-07-18 13:10:00,127.4,127.61,127.38,127.56,32559.0,122.0035,122.2046,121.9843,122.1567,32559.0
2017-07-18 13:20:00,127.57,127.66,127.46,127.53,32927.0,122.1663,122.2525,122.0609,122.128,32927.0
2017-07-18 13:30:00,127.51,127.72,127.51,127.69,31616.0,122.1088,122.3099,122.1088,122.2812,31616.0
2017-07-18 13:40:00,127.67,127.75,127.65,127.69,33093.0,122.262,122.3387,122.2429,122.2812,33093.0
2017-07-18 13:50:00,127.71,127.74,127.6,127.69,28701.0,122.3003,122.3291,122.195,122.2812,28701.0
2017-07-18 14:00:00,127.7,127.82,127.69,127.77,37390.0,122.2908,122.4057,122.2812,122.3578,37390.0
2017-07-18 14:10:00,127.78,127.86,127.77,127.85,36195.0,122.3674,122.444,122.3578,122.4344,36195.0
2017-07-18 14:20:00,127.85,127.85,127.59,127.64,34518.0,122.4344,122.4344,122.1854,122.2333,34518.0
2017-07-18 14:30:00,127.64,127.72,127.62,127.65,36854.0,122.2333,122.3099,122.2142,122.2429,36854.0
2017-07-18 14:40:00,127.65,127.72,127.63,127.67,43296.0,122.2429,122.3099,122.2237,122.262,43296.0
2017-07-18 14:50:00,127.67,127.68,127.61,127.64,31210.0,122.262,122.2716,122.2046,122.2333,31210.0
2017-07-18 15:00:00,127.62,127.78,127.58,127.78,52073.0,122.2142,122.3674,122.1759,122.3674,52073.0
2017-07-18 15:10:00,127.79,127.9,127.74,127.89,57519.0,122.377,122.4823,122.3291,122.4727,57519.0
2017-07-18 15:20:00,127.89,127.89,127.7,127.78,57773.0,122.4727,122.4727,122.2908,122.3674,57773.0
2017-07-18 15:30:00,127.78,127.89,127.76,127.79,85203.0,122.3674,122.4727,122.3482,122.377,85203.0
2017-07-18 15:40:00,127.79,127.79,127.66,127.71,116427.0,122.377,122.377,122.2525,122.3003,116427.0
2017-07-18 15:50:00,127.71,127.83,127.62,127.77,256162.0,122.3003,122.4153,122.2142,122.3578,256162.0
2017-07-19 09:30:00,127.73,128.22,127.55,128.13,88310.0,122.3195,122.7887,122.1471,122.7026,88310.0
2017-07-19 09:40:00,128.09,128.12,127.91,127.95,32408.0,122.6642,122.693,122.4919,122.5302,32408.0
2017-07-19 09:50:00,127.94,128.08,127.81,128.03,48898.0,122.5206,122.6547,122.3961,122.6068,48898.0
2017-07-19 10:00:00,128.05,128.06,127.83,127.91,57362.0,122.6259,122.6355,122.4153,122.4919,57362.0
2017-07-19 10:10:00,127.9,127.97,127.73,127.79,43468.0,122.4823,122.5493,122.3195,122.377,43468.0
2017-07-19 10:20:00,127.78,128.04,127.71,128.02,26241.0,122.3674,122.6164,122.3003,122.5972,26241.0
2017-07-19 10:30:00,128.01,128.06,127.78,127.79,30138.0,122.5876,122.6355,122.3674,122.377,30138.0
2017-07-19 10:40:00,127.77,127.99,127.77,127.99,60625.0,122.3578,122.5685,122.3578,122.5685,60625.0
2017-07-19 10:50:00,128.0,128.27,127.99,128.16,52613.0,122.5781,122.8366,122.5685,122.7313,52613.0
2017-07-19 11:00:00,128.17,128.19,127.94,127.99,34737.0,122.7409,122.76,122.5206,122.5685,34737.0
2017-07-19 11:10:00,128.0,128.13,127.95,127.97,38839.0,122.5781,122.7026,122.5302,122.5493,38839.0
2017-07-19 11:20:00,127.98,128.0,127.96,127.96,53220.0,122.5589,122.5781,122.5398,122.5398,53220.0
2017-07-19 11:30:00,127.97,128.16,127.95,128.15,67076.0,122.5493,122.7313,122.5302,122.7217,67076.0
2017-07-19 11:40:00,128.14,128.17,128.04,128.13,38545.0,122.7121,122.7409,122.6164,122.7026,38545.0
2017-07-19 11:50:00,128.13,128.13,128.01,128.06,40997.0,122.7026,122.7026,122.5876,122.6355,40997.0
2017-07-19 12:00:00,128.06,128.21,128.04,128.19,34346.0,122.6355,122.7792,122.6164,122.76,34346.0
2017-07-19 12:10:00,128.2,128.25,128.15,128.2,57508.0,122.7696,122.8175,122.7217,122.7696,57508.0
2017-07-19 12:20:00,128.2,128.24,128.07,128.11,39161.0,122.7696,122.8079,122.6451,122.6834,39161.0
2017-07-19 12:30:00,128.11,128.13,127.98,127.98,28473.0,122.6834,122.7026,122.5589,122.5589,28473.0
2017-07-19 12:40:00,127.98,128.01,127.97,128.01,27784.0,122.5589,122.5876,122.5493,122.5876,27784.0
2017-07-19 12:50:00,128.01,128.02,127.9,127.96,26876.0,122.5876,122.5972,122.4823,122.5398,26876.0
2017-07-19 13:00:00,127.95,128.1,127.94,128.09,28427.0,122.5302,122.6738,122.5206,122.6642,28427.0
2017-07-19 13:10:00,128.1,128.13,128.01,128.01,28415.0,122.6738,122.7026,122.5876,122.5876,28415.0
2017-07-19 13:20:00,128.01,128.02,127.92,127.96,28040.0,122.5876,122.5972,122.5015,122.5398,28040.0
2017-07-19 13:30:00,127.96,127.99,127.93,127.96,29179.0,122.5398,122.5685,122.511,122.5398,29179.0
2017-07-19 13:40:00,127.95,128.04,127.87,127.99,29082.0,122.5302,122.6164,122.4536,122.5685,29082.0
2017-07-19 13:50:00,128.0,128.04,127.99,128.01,19710.0,122.5781,122.6164,122.5685,122.5876,19710.0
2017-07-19 14:00:00,128.01,128.1,127.95,128.09,29067.0,122.5876,122.6738,122.5302,122.6642,29067.0
2017-07-19 14:10:00,128.1,128.2,128.1,128.2,35696.0,122.6738,122.7696,122.6738,122.7696,35696.0
2017-07-19 14:20:00,128.19,128.19,128.1,128.13,40417.0,122.76,122.76,122.6738,122.7026,40417.0
2017-07-19 14:30:00,128.14,128.15,128.06,128.13,32814.0,122.7121,122.7217,122.6355,122.7026,32814.0
2017-07-19 14:40:00,128.13,128.18,128.11,128.18,23910.0,122.7026,122.7504,122.6834,122.7504,23910.0
2017-07-19 14:50:00,128.19,128.19,128.14,128.15,30328.0,122.76,122.76,122.7121,122.7217,30328.0
2017-07-19 15:00:00,128.13,128.17,127.92,127.97,68154.0,122.7026,122.7409,122.5015,122.5493,68154.0
2017-07-19 15:10:00,127.98,127.99,127.88,127.98,49860.0,122.5589,122.5685,122.4631,122.5589,49860.0
2017-07-19 15:20:00,127.98,128.09,127.98,128.07,42819.0,122.5589,122.6642,122.5589,122.6451,42819.0
2017-07-19 15:30:00,128.08,128.08,127.94,127.95,65458.0,122.6547,122.6547,122.5206,122.5302,65458.0
2017-07-19 15:40:00,127.95,127.98,127.87,127.88,83340.0,122.5302,122.5589,122.4536,122.4631,83340.0
2017-07-19 15:50:00,127.9,128.02,127.86,128.01,138979.0,122.4823,122.5972,122.444,122.5876,138979.0
2017-07-20 09:30:00,128.4,128.84,128.37,128.81,160216.0,122.9611,123.3825,122.9324,123.3538,160216.0
2017-07-20 09:40:00,128.81,128.84,128.21,128.22,73249.0,123.3538,123.3825,122.7792,122.7887,73249.0
2017-07-20 09:50:00,128.2,128.5,128.06,128.45,36533.0,122.7696,123.0569,122.6355,123.009,36533.0
2017-07-20 10:00:00,128.44,128.5,128.37,128.39,16797.0,122.9994,123.0569,122.9324,122.9515,16797.0
2017-07-20 10:10:00,128.38,128.39,128.08,128.25,36298.0,122.942,122.9515,122.6547,122.8175,36298.0
2017-07-20 10:20:00,128.24,128.24,128.08,128.12,22636.0,122.8079,122.8079,122.6547,122.693,22636.0
2017-07-20 10:30:00,128.13,128.26,127.95,127.97,49087.0,122.7026,122.827,122.5302,122.5493,49087.0
2017-07-20 10:40:00,127.98,128.17,127.93,127.99,37321.0,122.5589,122.7409,122.511,122.5685,37321.0
2017-07-20 10:50:00,128.0,128.23,127.98,128.19,34057.0,122.5781,122.7983,122.5589,122.76,34057.0
2017-07-20 11:00:00,128.19,128.6,128.13,128.44,59182.0,122.76,123.1526,122.7026,122.9994,59182.0
2017-07-20 11:10:00,128.41,128.42,128.16,128.3,49173.0,122.9707,122.9803,122.7313,122.8654,49173.0
2017-07-20 11:20:00,128.28,128.45,128.26,128.36,16457.0,122.8462,123.009,122.827,122.9228,16457.0
2017-07-20 11:30:00,128.36,128.5,128.25,128.25,16729.0,122.9228,123.0569,122.8175,122.8175,16729.0
2017-07-20 11:40:00,128.26,128.54,128.23,128.44,43782.0,122.827,123.0952,122.7983,122.9994,43782.0
2017-07-20 11:50:00,128.42,128.51,128.31,128.34,14982.0,122.9803,123.0665,122.8749,122.9037,14982.0
2017-07-20 12:00:00,128.33,128.4,128.29,128.37,17497.0,122.8941,122.9611,122.8558,122.9324,17497.0
2017-07-20 12:10:00,128.37,128.42,128.27,128.3,19570.0,122.9324,122.9803,122.8366,122.8654,19570.0
2017-07-20 12:20:00,128.28,128.32,128.17,128.17,25737.0,122.8462,122.8845,122.7409,122.7409,25737.0
2017-07-20 12:30:00,128.17,128.3,128.15,128.3,28416.0,122.7409,122.8654,122.7217,122.8654,28416.0
2017-07-20 12:40:00,128.3,128.38,128.27,128.27,17296.0,122.8654,122.942,122.8366,122.8366,17296.0
2017-07-20 12:50:00,128.25,128.41,128.25,128.41,27486.0,122.8175,122.9707,122.8175,122.9707,27486.0
2017-07-20 13:00:00,128.41,128.54,128.32,128.51,56110.0,122.9707,123.0952,122.8845,123.0665,56110.0
2017-07-20 13:10:00,128.51,128.51,128.31,128.41,29985.0,123.0665,123.0665,122.8749,122.9707,29985.0
2017-07-20 13:20:00,128.41,128.44,128.38,128.4,18680.0,122.9707,122.9994,122.942,122.9611,18680.0
2017-07-20 13:30:00,128.38,128.46,128.35,128.39,25789.0,122.942,123.0186,122.9132,122.9515,25789.0
2017-07-20 13:40:00,128.39,128.5,128.36,128.45,27683.0,122.9515,123.0569,122.9228,123.009,27683.0
2017-07-20 13:50:00,128.45,128.46,128.34,128.42,20701.0,123.009,123.0186,122.9037,122.9803,20701.0
2017-07-20 14:00:00,128.4,128.44,128.34,128.35,23734.0,122.9611,122.9994,122.9037,122.9132,23734.0
2017-07-20 14:10:00,128.37,128.43,128.32,128.33,20449.0,122.9324,122.9898,122.8845,122.8941,20449.0
2017-07-20 14:20:00,128.34,128.35,128.27,128.3,30431.0,122.9037,122.9132,122.8366,122.8654,30431.0
2017-07-20 14:30:00,128.3,128.34,128.18,128.24,47062.0,122.8654,122.9037,122.7504,122.8079,47062.0
2017-07-20 14:40:00,128.25,128.36,128.25,128.32,43442.0,122.8175,122.9228,122.8175,122.8845,43442.0
2017-07-20 14:50:00,128.32,128.47,128.32,128.42,42873.0,122.8845,123.0282,122.8845,122.9803,42873.0
2017-07-20 15:00:00,128.43,128.66,128.42,128.62,56653.0,122.9898,123.2101,122.9803,123.1718,56653.0
2017-07-20 15:10:00,128.61,128.7,128.57,128.6,60383.0,123.1622,123.2484,123.1239,123.1526,60383.0
2017-07-20 15:20:00,128.6,128.82,128.6,128.82,42032.0,123.1526,123.3633,123.1526,123.3633,42032.0
2017-07-20 15:30:00,128.81,128.83,128.55,128.6,71628.0,123.3538,123.3729,123.1048,123.1526,71628.0
2017-07-20 15:40:00,128.59,128.68,128.55,128.67,132548.0,123.1431,123.2293,123.1048,123.2197,132548.0
2017-07-20 15:50:00,128.67,128.67,128.55,128.62,168551.0,123.2197,123.2197,123.1048,123.1718,168551.0
2017-07-21 09:30:00,128.53,129.58,128.32,129.49,423790.0,123.0856,124.0911,122.8845,124.0049,423790.0
2017-07-21 09:40:00,129.46,130.2,129.32,129.56,228853.0,123.9762,124.6849,123.8421,124.072,228853.0
2017-07-21 09:50:00,129.56,129.59,128.95,129.18,96649.0,124.072,124.1007,123.4878,123.7081,96649.0
2017-07-21 10:00:00,129.23,129.44,129.13,129.34,71350.0,123.756,123.9571,123.6602,123.8613,71350.0
2017-07-21 10:10:00,129.34,129.59,129.26,129.29,59374.0,123.8613,124.1007,123.7847,123.8134,59374.0
2017-07-21 10:20:00,129.28,129.37,128.99,129.01,117308.0,123.8038,123.89,123.5261,123.5453,117308.0
2017-07-21 10:30:00,129.01,129.1,128.88,128.96,87783.0,123.5453,123.6315,123.4208,123.4974,87783.0
2017-07-21 10:40:00,128.96,128.96,128.73,128.8,147696.0,123.4974,123.4974,123.2771,123.3442,147696.0
2017-07-21 10:50:00,128.8,128.81,128.66,128.71,45085.0,123.3442,123.3538,123.2101,123.258,45085.0
2017-07-21 11:00:00,128.73,128.81,128.64,128.77,44659.0,123.2771,123.3538,123.191,123.3154,44659.0
2017-07-21 11:10:00,128.78,128.97,128.73,128.96,51144.0,123.325,123.507,123.2771,123.4974,51144.0
2017-07-21 11:20:00,128.95,129.13,128.89,129.1,38227.0,123.4878,123.6602,123.4304,123.6315,38227.0
2017-07-21 11:30:00,129.12,129.22,129.05,129.21,25241.0,123.6506,123.7464,123.5836,123.7368,25241.0
2017-07-21 11:40:00,129.24,129.24,129.03,129.03,34791.0,123.7655,123.7655,123.5644,123.5644,34791.0
2017-07-21 11:50:00,129.03,129.22,129.02,129.2,35688.0,123.5644,123.7464,123.5549,123.7272,35688.0
2017-07-21 12:00:00,129.2,129.27,129.18,129.19,22549.0,123.7272,123.7943,123.7081,123.7177,22549.0
2017-07-21 12:10:00,129.19,129.23,129.11,129.11,22430.0,123.7177,123.756,123.641,123.641,22430.0
2017-07-21 12:20:00,129.11,129.16,128.99,129.03,25480.0,123.641,123.6889,123.5261,123.5644,25480.0
2017-07-21 12:30:00,129.02,129.1,128.96,129.09,35165.0,123.5549,123.6315,123.4974,123.6219,35165.0
2017-07-21 12:40:00,129.1,129.13,128.99,129.12,31461.0,123.6315,123.6602,123.5261,123.6506,31461.0
2017-07-21 12:50:00,129.11,129.13,129.04,129.04,34727.0,123.641,123.6602,123.574,123.574,34727.0
2017-07-21 13:00:00,129.04,129.08,128.97,129.0,38439.0,123.574,123.6123,123.507,123.5357,38439.0
2017-07-21 13:10:00,129.0,129.04,128.87,128.89,29899.0,123.5357,123.574,123.4112,123.4304,29899.0
2017-07-21 13:20:00,128.9,129.04,128.88,128.95,34418.0,123.4399,123.574,123.4208,123.4878,34418.0
2017-07-21 13:30:00,128.99,129.03,128.86,128.88,30456.0,123.5261,123.5644,123.4016,123.4208,30456.0
2017-07-21 13:40:00,128.88,128.95,128.82,128.9,27872.0,123.4208,123.4878,123.3633,123.4399,27872.0
2017-07-21 13:50:00,128.89,128.9,128.8,128.86,34727.0,123.4304,123.4399,123.3442,123.4016,34727.0
2017-07-21 14:00:00,128.87,128.87,128.7,128.72,36002.0,123.4112,123.4112,123.2484,123.2676,36002.0
2017-07-21 14:10:00,128.72,128.87,128.72,128.82,49999.0,123.2676,123.4112,123.2676,123.3633,49999.0
2017-07-21 14:20:00,128.81,128.82,128.73,128.81,43817.0,123.3538,123.3633,123.2771,123.3538,43817.0
2017-07-21 14:30:00,128.81,128.98,128.77,128.95,90775.0,123.3538,123.5165,123.3154,123.4878,90775.0
2017-07-21 14:40:00,128.94,129.01,128.87,128.96,42215.0,123.4782,123.5453,123.4112,123.4974,42215.0
2017-07-21 14:50:00,128.97,129.05,128.94,129.05,53378.0,123.507,123.5836,123.4782,123.5836,53378.0
2017-07-21 15:00:00,129.04,129.08,128.97,128.98,80357.0,123.574,123.6123,123.507,123.5165,80357.0
2017-07-21 15:10:00,128.98,129.01,128.93,128.97,35446.0,123.5165,123.5453,123.4687,123.507,35446.0
2017-07-21 15:20:00,128.97,129.01,128.95,128.99,48489.0,123.507,123.5453,123.4878,123.5261,48489.0
2017-07-21 15:30:00,128.99,129.0,128.9,128.97,70012.0,123.5261,123.5357,123.4399,123.507,70012.0
2017-07-21 15:40:00,128.97,128.99,128.9,128.93,108128.0,123.507,123.5261,123.4399,123.4687,108128.0
2017-07-21 15:50:00,128.94,129.32,128.93,129.26,451360.0,123.4782,123.8421,123.4687,123.7847,451360.0
2017-07-24 09:30:00,129.39,129.5,128.72,128.76,168400.0,123.9092,124.0145,123.2676,123.3059,168400.0
2017-07-24 09:40:00,128.77,128.96,128.6,128.94,98457.0,123.3154,123.4974,123.1526,123.4782,98457.0
2017-07-24 09:50:00,128.94,129.61,128.9,129.57,85198.0,123.4782,124.1199,123.4399,124.0816,85198.0
2017-07-24 10:00:00,129.54,129.59,129.39,129.42,85442.0,124.0528,124.1007,123.9092,123.9379,85442.0
2017-07-24 10:10:00,129.42,129.5,129.27,129.34,59506.0,123.9379,124.0145,123.7943,123.8613,59506.0
2017-07-24 10:20:00,129.34,129.46,129.3,129.32,52283.0,123.8613,123.9762,123.823,123.8421,52283.0
2017-07-24 10:30:00,129.33,129.5,129.32,129.46,41227.0,123.8517,124.0145,123.8421,123.9762,41227.0
2017-07-24 10:40:00,129.44,129.74,129.44,129.69,42968.0,123.9571,124.2444,123.9571,124.1965,42968.0
2017-07-24 10:50:00,129.69,129.7,129.48,129.55,61398.0,124.1965,124.2061,123.9954,124.0624,61398.0
2017-07-24 11:00:00,129.55,129.57,129.4,129.42,51848.0,124.0624,124.0816,123.9188,123.9379,51848.0
2017-07-24 11:10:00,129.41,129.43,129.28,129.35,62241.0,123.9283,123.9475,123.8038,123.8709,62241.0
2017-07-24 11:20:00,129.34,129.43,129.32,129.37,38820.0,123.8613,123.9475,123.8421,123.89,38820.0
2017-07-24 11:30:00,129.37,129.51,129.35,129.43,47620.0,123.89,124.0241,123.8709,123.9475,47620.0
2017-07-24 11:40:00,129.43,129.5,129.37,129.41,52486.0,123.9475,124.0145,123.89,123.9283,52486.0
2017-07-24 11:50:00,129.4,129.43,129.32,129.35,27585.0,123.9188,123.9475,123.8421,123.8709,27585.0
2017-07-24 12:00:00,129.36,129.57,129.36,129.53,34217.0,123.8805,124.0816,123.8805,124.0433,34217.0
2017-07-24 12:10:00,129.53,129.66,129.5,129.65,25996.0,124.0433,124.1677,124.0145,124.1582,25996.0
2017-07-24 12:20:00,129.66,129.69,129.53,129.56,44937.0,124.1677,124.1965,124.0433,124.072,44937.0
2017-07-24 12:30:00,129.57,129.61,129.5,129.5,31151.0,124.0816,124.1199,124.0145,124.0145,31151.0
2017-07-24 12:40:00,129.51,129.51,129.42,129.45,29045.0,124.0241,124.0241,123.9379,123.9666,29045.0
2017-07-24 12:50:00,129.46,129.48,129.4,129.4,21855.0,123.9762,123.9954,123.9188,123.9188,21855.0
2017-07-24 13:00:00,129.41,129.52,129.4,129.49,27826.0,123.9283,124.0337,123.9188,124.0049,27826.0
2017-07-24 13:10:00,129.5,129.61,129.49,129.54,24940.0,124.0145,124.1199,124.0049,124.0528,24940.0
2017-07-24 13:20:00,129.55,129.57,129.5,129.54,32197.0,124.0624,124.0816,124.0145,124.0528,32197.0
2017-07-24 13:30:00,129.54,129.55,129.44,129.45,30681.0,124.0528,124.0624,123.9571,123.9666,30681.0
2017-07-24 13:40:00,129.44,129.54,129.44,129.51,29199.0,123.9571,124.0528,123.9571,124.0241,29199.0
2017-07-24 13:50:00,129.52,129.56,129.4,129.4,26204.0,124.0337,124.072,123.9188,123.9188,26204.0
2017-07-24 14:00:00,129.4,129.63,129.39,129.63,38835.0,123.9188,124.139,123.9092,124.139,38835.0
2017-07-24 14:10:00,129.63,129.69,129.6,129.62,30767.0,124.139,124.1965,124.1103,124.1294,30767.0
2017-07-24 14:20:00,129.62,129.72,129.59,129.7,34189.0,124.1294,124.2252,124.1007,124.2061,34189.0
2017-07-24 14:30:00,129.7,129.9,129.66,129.86,64056.0,124.2061,124.3976,124.1677,124.3593,64056.0
2017-07-24 14:40:00,129.86,129.9,129.78,129.78,40454.0,124.3593,124.3976,124.2827,124.2827,40454.0
2017-07-24 14:50:00,129.78,129.79,129.6,129.67,39470.0,124.2827,124.2922,124.1103,124.1773,39470.0
2017-07-24 15:00:00,129.67,129.69,129.59,129.68,48208.0,124.1773,124.1965,124.1007,124.1869,48208.0
2017-07-24 15:10:00,129.68,129.8,129.66,129.78,27719.0,124.1869,124.3018,124.1677,124.2827,27719.0
2017-07-24 15:20:00,129.78,129.9,129.74,129.89,40167.0,124.2827,124.3976,124.2444,124.388,40167.0
2017-07-24 15:30:00,129.88,129.89,129.8,129.85,68361.0,124.3784,124.388,124.3018,124.3497,68361.0
2017-07-24 15:40:00,129.85,129.86,129.75,129.77,103839.0,124.3497,124.3593,124.2539,124.2731,103839.0
2017-07-24 15:50:00,129.77,129.77,129.59,129.69,250337.0,124.2731,124.2731,124.1007,124.1965,250337.0
2017-07-25 09:30:00,130.0,130.0,129.44,129.49,125747.0,124.4933,124.4933,123.9571,124.0049,125747.0
2017-07-25 09:40:00,129.5,129.69,129.22,129.41,56499.0,124.0145,124.1965,123.7464,123.9283,56499.0
2017-07-25 09:50:00,129.37,130.08,129.36,130.08,67262.0,123.89,124.57,123.8805,124.57,67262.0
2017-07-25 10:00:00,130.09,130.18,129.78,129.82,95585.0,124.5795,124.6657,124.2827,124.321,95585.0
2017-07-25 10:10:00,129.84,130.03,129.77,129.98,77676.0,124.3401,124.5221,124.2731,124.4742,77676.0
2017-07-25 10:20:00,129.97,130.1,129.94,130.0,47281.0,124.4646,124.5891,124.4359,124.4933,47281.0
2017-07-25 10:30:00,129.99,130.09,129.9,129.95,44848.0,124.4838,124.5795,124.3976,124.4455,44848.0
2017-07-25 10:40:00,129.95,130.05,129.92,129.99,49531.0,124.4455,124.5412,124.4167,124.4838,49531.0
2017-07-25 10:50:00,129.99,130.04,129.85,129.91,70558.0,124.4838,124.5316,124.3497,124.4072,70558.0
2017-07-25 11:00:00,129.93,130.07,129.91,130.0,56321.0,124.4263,124.5604,124.4072,124.4933,56321.0
2017-07-25 11:10:00,130.0,130.01,129.86,129.98,37425.0,124.4933,124.5029,124.3593,124.4742,37425.0
2017-07-25 11:20:00,129.97,130.0,129.92,129.93,34687.0,124.4646,124.4933,124.4167,124.4263,34687.0
2017-07-25 11:30:00,129.92,129.92,129.82,129.9,41601.0,124.4167,124.4167,124.321,124.3976,41601.0
2017-07-25 11:40:00,129.9,129.92,129.87,129.9,43377.0,124.3976,124.4167,124.3689,124.3976,43377.0
2017-07-25 11:50:00,129.9,130.02,129.9,129.97,22786.0,124.3976,124.5125,124.3976,124.4646,22786.0
2017-07-25 12:00:00,129.97,130.0,129.87,129.88,29557.0,124.4646,124.4933,124.3689,124.3784,29557.0
2017-07-25 12:10:00,129.89,129.9,129.79,129.87,35613.0,124.388,124.3976,124.2922,124.3689,35613.0
2017-07-25 12:20:00,129.87,129.89,129.8,129.87,32004.0,124.3689,124.388,124.3018,124.3689,32004.0
2017-07-25 12:30:00,129.87,129.93,129.84,129.93,32724.0,124.3689,124.4263,124.3401,124.4263,32724.0
2017-07-25 12:40:00,129.94,129.97,129.93,129.97,26182.0,124.4359,124.4646,124.4263,124.4646,26182.0
2017-07-25 12:50:00,129.97,130.01,129.92,129.94,35933.0,124.4646,124.5029,124.4167,124.4359,35933.0
2017-07-25 13:00:00,129.94,129.99,129.94,129.98,20280.0,124.4359,124.4838,124.4359,124.4742,20280.0
2017-07-25 13:10:00,129.98,130.03,129.97,129.98,18352.0,124.4742,124.5221,124.4646,124.4742,18352.0
2017-07-25 13:20:00,129.98,130.0,129.91,129.95,20503.0,124.4742,124.4933,124.4072,124.4455,20503.0
2017-07-25 13:30:00,129.95,130.01,129.91,129.99,30529.0,124.4455,124.5029,124.4072,124.4838,30529.0
2017-07-25 13:40:00,129.99,130.01,129.97,129.99,22974.0,124.4838,124.5029,124.4646,124.4838,22974.0
2017-07-25 13:50:00,129.99,130.0,129.92,129.92,38828.0,124.4838,124.4933,124.4167,124.4167,38828.0
2017-07-25 14:00:00,129.93,130.01,129.93,130.0,29251.0,124.4263,124.5029,124.4263,124.4933,29251.0
2017-07-25 14:10:00,130.0,130.04,129.87,129.87,35844.0,124.4933,124.5316,124.3689,124.3689,35844.0
2017-07-25 14:20:00,129.88,129.97,129.87,129.97,28778.0,124.3784,124.4646,124.3689,124.4646,28778.0
2017-07-25 14:30:00,129.96,129.97,129.9,129.92,38074.0,124.455,124.4646,124.3976,124.4167,38074.0
2017-07-25 14:40:00,129.92,130.01,129.92,130.01,28738.0,124.4167,124.5029,124.4167,124.5029,28738.0
2017-07-25 14:50:00,129.99,130.01,129.93,129.97,27136.0,124.4838,124.5029,124.4263,124.4646,27136.0
2017-07-25 15:00:00,129.97,129.99,129.89,129.9,34188.0,124.4646,124.4838,124.388,124.3976,34188.0
2017-07-25 15:10:00,129.9,129.97,129.9,129.96,54780.0,124.3976,124.4646,124.3976,124.455,54780.0
2017-07-25 15:20:00,129.96,129.98,129.87,129.91,47684.0,124.455,124.4742,124.3689,124.4072,47684.0
2017-07-25 15:30:00,129.9,129.97,129.9,129.93,67535.0,124.3976,124.4646,124.3976,124.4263,67535.0
2017-07-25 15:40:00,129.93,129.94,129.86,129.9,89054.0,124.4263,124.4359,124.3593,124.3976,89054.0
2017-07-25 15:50:00,129.9,130.05,129.88,129.99,199203.0,124.3976,124.5412,124.3784,124.4838,199203.0
2017-07-26 09:30:00,129.92,130.1,129.82,129.99,148199.0,124.4167,124.5891,124.321,124.4838,148199.0
2017-07-26 09:40:00,129.97,130.35,129.76,130.34,96987.0,124.4646,124.8285,124.2635,124.8189,96987.0
2017-07-26 09:50:00,130.32,130.41,130.16,130.26,88057.0,124.7998,124.886,124.6466,124.7423,88057.0
2017-07-26 10:00:00,130.25,130.46,130.2,130.46,67366.0,124.7328,124.9339,124.6849,124.9339,67366.0
2017-07-26 10:10:00,130.43,130.52,130.41,130.49,98830.0,124.9051,124.9913,124.886,124.9626,98830.0
2017-07-26 10:20:00,130.48,130.62,130.44,130.49,64549.0,124.953,125.0871,124.9147,124.9626,64549.0
2017-07-26 10:30:00,130.5,130.5,130.32,130.39,38544.0,124.9722,124.9722,124.7998,124.8668,38544.0
2017-07-26 10:40:00,130.36,130.48,130.27,130.47,35607.0,124.8381,124.953,124.7519,124.9434,35607.0
2017-07-26 10:50:00,130.46,130.54,130.39,130.41,46379.0,124.9339,125.0105,124.8668,124.886,46379.0
2017-07-26 11:00:00,130.41,130.52,130.35,130.48,45448.0,124.886,124.9913,124.8285,124.953,45448.0
2017-07-26 11:10:00,130.48,130.64,130.44,130.48,110651.0,124.953,125.1062,124.9147,124.953,110651.0
2017-07-26 11:20:00,130.47,130.51,130.2,130.22,52180.0,124.9434,124.9817,124.6849,124.704,52180.0
2017-07-26 11:30:00,130.23,130.34,130.23,130.29,67579.0,124.7136,124.8189,124.7136,124.7711,67579.0
2017-07-26 11:40:00,130.29,130.36,130.14,130.27,58506.0,124.7711,124.8381,124.6274,124.7519,58506.0
2017-07-26 11:50:00,130.26,130.3,130.11,130.21,35127.0,124.7423,124.7806,124.5987,124.6944,35127.0
2017-07-26 12:00:00,130.21,130.33,130.16,130.3,75662.0,124.6944,124.8094,124.6466,124.7806,75662.0
2017-07-26 12:10:00,130.29,130.34,130.2,130.34,64012.0,124.7711,124.8189,124.6849,124.8189,64012.0
2017-07-26 12:20:00,130.32,130.35,130.23,130.28,24811.0,124.7998,124.8285,124.7136,124.7615,24811.0
2017-07-26 12:30:00,130.29,130.32,130.25,130.27,17572.0,124.7711,124.7998,124.7328,124.7519,17572.0
2017-07-26 12:40:00,130.29,130.47,130.26,130.47,34019.0,124.7711,124.9434,124.7423,124.9434,34019.0
2017-07-26 12:50:00,130.44,130.5,130.44,130.46,35570.0,124.9147,124.9722,124.9147,124.9339,35570.0
2017-07-26 13:00:00,130.46,130.47,130.4,130.41,24774.0,124.9339,124.9434,124.8764,124.886,24774.0
2017-07-26 13:10:00,130.41,130.56,130.4,130.54,37079.0,124.886,125.0296,124.8764,125.0105,37079.0
2017-07-26 13:20:00,130.54,130.72,130.54,130.68,31441.0,125.0105,125.1828,125.0105,125.1445,31441.0
2017-07-26 13:30:00,130.68,130.96,130.67,130.92,117447.0,125.1445,125.4127,125.135,125.3744,117447.0
2017-07-26 13:40:00,130.97,130.97,130.8,130.84,68463.0,125.4223,125.4223,125.2595,125.2978,68463.0
2017-07-26 13:50:00,130.84,130.98,130.65,130.69,55041.0,125.2978,125.4318,125.1158,125.1541,55041.0
2017-07-26 14:00:00,130.72,130.82,130.59,130.69,31089.0,125.1828,125.2786,125.0584,125.1541,31089.0
2017-07-26 14:10:00,130.66,130.81,130.64,130.76,46160.0,125.1254,125.269,125.1062,125.2212,46160.0
2017-07-26 14:20:00,130.76,130.98,130.72,130.87,63295.0,125.2212,125.4318,125.1828,125.3265,63295.0
2017-07-26 14:30:00,130.87,130.9,130.81,130.82,41974.0,125.3265,125.3552,125.269,125.2786,41974.0
2017-07-26 14:40:00,130.81,130.92,130.76,130.91,43366.0,125.269,125.3744,125.2212,125.3648,43366.0
2017-07-26 14:50:00,130.92,130.96,130.85,130.9,67592.0,125.3744,125.4127,125.3073,125.3552,67592.0
2017-07-26 15:00:00,130.91,131.18,130.84,131.09,84899.0,125.3648,125.6234,125.2978,125.5372,84899.0
2017-07-26 15:10:00,131.09,131.15,130.97,131.01,67043.0,125.5372,125.5946,125.4223,125.4606,67043.0
2017-07-26 15:20:00,131.03,131.15,130.98,130.98,73731.0,125.4797,125.5946,125.4318,125.4318,73731.0
2017-07-26 15:30:00,130.98,131.04,130.85,130.96,80331.0,125.4318,125.4893,125.3073,125.4127,80331.0
2017-07-26 15:40:00,130.96,130.96,130.7,130.82,155579.0,125.4127,125.4127,125.1637,125.2786,155579.0
2017-07-26 15:50:00,130.82,131.13,130.78,131.07,260537.0,125.2786,125.5755,125.2403,125.518,260537.0
2017-07-27 09:30:00,132.0,132.2,130.65,130.75,253369.0,126.4086,126.6002,125.1158,125.2116,253369.0
2017-07-27 09:40:00,130.65,131.5,130.2,130.22,163269.0,125.1158,125.9298,124.6849,124.704,163269.0
2017-07-27 09:50:00,130.21,130.37,129.52,129.89,134167.0,124.6944,124.8477,124.0337,124.388,134167.0
2017-07-27 10:00:00,129.89,130.11,128.89,130.06,174912.0,124.388,124.5987,123.4304,124.5508,174912.0
2017-07-27 10:10:00,130.06,130.19,129.78,129.91,72335.0,124.5508,124.6753,124.2827,124.4072,72335.0
2017-07-27 10:20:00,129.88,130.29,129.87,130.17,52081.0,124.3784,124.7711,124.3689,124.6561,52081.0
2017-07-27 10:30:00,130.13,130.38,129.95,130.28,110592.0,124.6178,124.8572,124.4455,124.7615,110592.0
2017-07-27 10:40:00,130.28,130.38,130.0,130.08,62491.0,124.7615,124.8572,124.4933,124.57,62491.0
2017-07-27 10:50:00,130.08,130.12,129.58,129.62,49205.0,124.57,124.6083,124.0911,124.1294,49205.0
2017-07-27 11:00:00,129.65,129.65,129.1,129.33,71954.0,124.1582,124.1582,123.6315,123.8517,71954.0
2017-07-27 11:10:00,129.33,129.44,129.14,129.18,38353.0,123.8517,123.9571,123.6698,123.7081,38353.0
2017-07-27 11:20:00,129.18,129.25,128.82,128.95,59082.0,123.7081,123.7751,123.3633,123.4878,59082.0
2017-07-27 11:30:00,128.98,129.07,128.92,128.94,63289.0,123.5165,123.6027,123.4591,123.4782,63289.0
2017-07-27 11:40:00,128.93,128.95,128.82,128.94,40859.0,123.4687,123.4878,123.3633,123.4782,40859.0
2017-07-27 11:50:00,128.94,129.29,128.91,128.93,50037.0,123.4782,123.8134,123.4495,123.4687,50037.0
2017-07-27 12:00:00,128.94,128.94,128.66,128.83,33981.0,123.4782,123.4782,123.2101,123.3729,33981.0
2017-07-27 12:10:00,128.87,128.95,128.74,128.77,39572.0,123.4112,123.4878,123.2867,123.3154,39572.0
2017-07-27 12:20:00,128.77,129.08,128.77,128.86,45100.0,123.3154,123.6123,123.3154,123.4016,45100.0
2017-07-27 12:30:00,128.86,128.87,128.29,128.33,59267.0,123.4016,123.4112,122.8558,122.8941,59267.0
2017-07-27 12:40:00,128.33,128.33,127.96,128.27,80152.0,122.8941,122.8941,122.5398,122.8366,80152.0
2017-07-27 12:50:00,128.28,128.37,127.68,127.95,52170.0,122.8462,122.9324,122.2716,122.5302,52170.0
2017-07-27 13:00:00,127.94,128.08,127.87,127.91,57669.0,122.5206,122.6547,122.4536,122.4919,57669.0
2017-07-27 13:10:00,127.93,127.98,127.35,127.45,81909.0,122.511,122.5589,121.9556,122.0514,81909.0
2017-07-27 13:20:00,127.43,127.45,126.77,126.89,95507.0,122.0322,122.0514,121.4002,121.5151,95507.0
2017-07-27 13:30:00,126.87,126.95,126.55,126.87,168566.0,121.4959,121.5725,121.1895,121.4959,168566.0
2017-07-27 13:40:00,126.85,127.88,126.84,127.67,100719.0,121.4768,122.4631,121.4672,122.262,100719.0
2017-07-27 13:50:00,127.67,127.98,127.59,127.76,113377.0,122.262,122.5589,122.1854,122.3482,113377.0
2017-07-27 14:00:00,127.76,128.45,127.73,128.45,122771.0,122.3482,123.009,122.3195,123.009,122771.0
2017-07-27 14:10:00,128.49,128.67,128.29,128.47,68116.0,123.0473,123.2197,122.8558,123.0282,68116.0
2017-07-27 14:20:00,128.47,128.51,127.93,128.2,86165.0,123.0282,123.0665,122.511,122.7696,86165.0
2017-07-27 14:30:00,128.19,128.57,128.1,128.51,67692.0,122.76,123.1239,122.6738,123.0665,67692.0
2017-07-27 14:40:00,128.52,128.53,128.22,128.43,62887.0,123.076,123.0856,122.7887,122.9898,62887.0
2017-07-27 14:50:00,128.44,128.75,128.43,128.72,93084.0,122.9994,123.2963,122.9898,123.2676,93084.0
2017-07-27 15:00:00,128.71,128.74,128.44,128.56,71661.0,123.258,123.2867,122.9994,123.1143,71661.0
2017-07-27 15:10:00,128.5,128.77,128.48,128.53,91347.0,123.0569,123.3154,123.0377,123.0856,91347.0
2017-07-27 15:20:00,128.51,128.84,128.51,128.77,139404.0,123.0665,123.3825,123.0665,123.3154,139404.0
2017-07-27 15:30:00,128.77,129.12,128.73,129.09,122649.0,123.3154,123.6506,123.2771,123.6219,122649.0
2017-07-27 15:40:00,129.08,129.08,128.67,128.69,221893.0,123.6123,123.6123,123.2197,123.2388,221893.0
2017-07-27 15:50:00,128.71,129.03,128.7,129.0,362656.0,123.258,123.5644,123.2484,123.5357,362656.0
2017-07-28 09:30:00,128.96,129.99,128.68,129.15,183233.0,123.4974,124.4838,123.2293,123.6793,183233.0
2017-07-28 09:40:00,129.11,129.58,129.06,129.17,96773.0,123.641,124.0911,123.5932,123.6985,96773.0
2017-07-28 09:50:00,129.18,129.44,128.98,129.04,87148.0,123.7081,123.9571,123.5165,123.574,87148.0
2017-07-28 10:00:00,129.04,129.46,129.03,129.24,69184.0,123.574,123.9762,123.5644,123.7655,69184.0
2017-07-28 10:10:00,129.24,129.33,128.97,129.12,44481.0,123.7655,123.8517,123.507,123.6506,44481.0
2017-07-28 10:20:00,129.16,129.29,128.75,128.93,122282.0,123.6889,123.8134,123.2963,123.4687,122282.0
2017-07-28 10:30:00,128.94,128.94,128.66,128.83,251354.0,123.4782,123.4782,123.2101,123.3729,251354.0
2017-07-28 10:40:00,128.83,128.96,128.62,128.67,88239.0,123.3729,123.4974,123.1718,123.2197,88239.0
2017-07-28 10:50:00,128.66,128.7,128.5,128.5,75975.0,123.2101,123.2484,123.0569,123.0569,75975.0
2017-07-28 11:00:00,128.49,128.88,128.49,128.88,78484.0,123.0473,123.4208,123.0473,123.4208,78484.0
2017-07-28 11:10:00,128.84,128.94,128.76,128.78,61372.0,123.3825,123.4782,123.3059,123.325,61372.0
2017-07-28 11:20:00,128.75,128.85,128.37,128.42,95611.0,123.2963,123.3921,122.9324,122.9803,95611.0
2017-07-28 11:30:00,128.4,128.81,128.39,128.75,87535.0,122.9611,123.3538,122.9515,123.2963,87535.0
2017-07-28 11:40:00,128.75,128.76,128.13,128.15,87930.0,123.2963,123.3059,122.7026,122.7217,87930.0
2017-07-28 11:50:00,128.17,128.5,128.13,128.32,75555.0,122.7409,123.0569,122.7026,122.8845,75555.0
2017-07-28 12:00:00,128.37,128.38,128.14,128.15,82867.0,122.9324,122.942,122.7121,122.7217,82867.0
2017-07-28 12:10:00,128.14,128.26,127.93,128.19,88652.0,122.7121,122.827,122.511,122.76,88652.0
2017-07-28 12:20:00,128.21,128.21,128.06,128.11,65535.0,122.7792,122.7792,122.6355,122.6834,65535.0
2017-07-28 12:30:00,128.11,128.44,128.1,128.38,78781.0,122.6834,122.9994,122.6738,122.942,78781.0
2017-07-28 12:40:00,128.38,128.52,128.26,128.35,48107.0,122.942,123.076,122.827,122.9132,48107.0
2017-07-28 12:50:00,128.35,128.52,128.34,128.38,48084.0,122.9132,123.076,122.9037,122.942,48084.0
2017-07-28 13:00:00,128.37,128.48,128.36,128.39,37672.0,122.9324,123.0377,122.9228,122.9515,37672.0
2017-07-28 13:10:00,128.41,128.41,128.24,128.27,53943.0,122.9707,122.9707,122.8079,122.8366,53943.0
2017-07-28 13:20:00,128.28,128.42,128.28,128.29,41492.0,122.8462,122.9803,122.8462,122.8558,41492.0
2017-07-28 13:30:00,128.3,128.31,128.23,128.27,41676.0,122.8654,122.8749,122.7983,122.8366,41676.0
2017-07-28 13:40:00,128.27,128.32,128.22,128.25,52884.0,122.8366,122.8845,122.7887,122.8175,52884.0
2017-07-28 13:50:00,128.26,128.32,128.23,128.26,46026.0,122.827,122.8845,122.7983,122.827,46026.0
2017-07-28 14:00:00,128.26,128.37,128.14,128.16,65212.0,122.827,122.9324,122.7121,122.7313,65212.0
2017-07-28 14:10:00,128.16,128.18,128.05,128.13,74720.0,122.7313,122.7504,122.6259,122.7026,74720.0
2017-07-28 14:20:00,128.13,128.13,127.96,127.98,47287.0,122.7026,122.7026,122.5398,122.5589,47287.0
2017-07-28 14:30:00,127.98,128.17,127.95,128.12,53059.0,122.5589,122.7409,122.5302,122.693,53059.0
2017-07-28 14:40:00,128.14,128.21,127.94,127.95,66544.0,122.7121,122.7792,122.5206,122.5302,66544.0
2017-07-28 14:50:00,127.96,127.98,127.85,127.85,80943.0,122.5398,122.5589,122.4344,122.4344,80943.0
2017-07-28 15:00:00,127.85,127.97,127.83,127.9,322576.0,122.4344,122.5493,122.4153,122.4823,322576.0
2017-07-28 15:10:00,127.91,128.0,127.53,127.62,147389.0,122.4919,122.5781,122.128,122.2142,147389.0
2017-07-28 15:20:00,127.63,127.69,127.5,127.5,143670.0,122.2237,122.2812,122.0992,122.0992,143670.0
2017-07-28 15:30:00,127.52,127.77,127.31,127.69,207534.0,122.1184,122.3578,121.9173,122.2812,207534.0
2017-07-28 15:40:00,127.68,127.75,127.4,127.64,353513.0,122.2716,122.3387,122.0035,122.2333,353513.0
2017-07-28 15:50:00,127.64,128.07,127.64,127.9,502766.0,122.2333,122.6451,122.2333,122.4823,502766.0
2017-07-31 09:30:00,128.0,128.43,127.98,128.32,107154.0,122.5781,122.9898,122.5589,122.8845,107154.0
2017-07-31 09:40:00,128.34,128.36,127.98,128.07,70913.0,122.9037,122.9228,122.5589,122.6451,70913.0
2017-07-31 09:50:00,128.05,128.08,127.69,127.74,64339.0,122.6259,122.6547,122.2812,122.3291,64339.0
2017-07-31 10:00:00,127.7,127.73,127.4,127.6,94152.0,122.2908,122.3195,122.0035,122.195,94152.0
2017-07-31 10:10:00,127.6,127.96,127.54,127.85,41043.0,122.195,122.5398,122.1375,122.4344,41043.0
2017-07-31 10:20:00,127.85,127.96,127.67,127.67,99281.0,122.4344,122.5398,122.262,122.262,99281.0
2017-07-31 10:30:00,127.66,127.72,127.54,127.62,43400.0,122.2525,122.3099,122.1375,122.2142,43400.0
2017-07-31 10:40:00,127.64,127.94,127.64,127.92,35075.0,122.2333,122.5206,122.2333,122.5015,35075.0
2017-07-31 10:50:00,127.94,128.05,127.74,127.95,60589.0,122.5206,122.6259,122.3291,122.5302,60589.0
2017-07-31 11:00:00,127.94,128.02,127.89,127.97,93631.0,122.5206,122.5972,122.4727,122.5493,93631.0
2017-07-31 11:10:00,127.97,128.01,127.88,127.95,61054.0,122.5493,122.5876,122.4631,122.5302,61054.0
2017-07-31 11:20:00,127.94,127.96,127.81,127.85,32102.0,122.5206,122.5398,122.3961,122.4344,32102.0
2017-07-31 11:30:00,127.88,128.0,127.88,127.98,27041.0,122.4631,122.5781,122.4631,122.5589,27041.0
2017-07-31 11:40:00,127.99,128.06,127.97,127.98,44843.0,122.5685,122.6355,122.5493,122.5589,44843.0
2017-07-31 11:50:00,127.98,128.01,127.93,127.95,28013.0,122.5589,122.5876,122.511,122.5302,28013.0
2017-07-31 12:00:00,127.93,128.0,127.86,128.0,32850.0,122.511,122.5781,122.444,122.5781,32850.0
2017-07-31 12:10:00,128.0,128.03,127.9,128.03,23296.0,122.5781,122.6068,122.4823,122.6068,23296.0
2017-07-31 12:20:00,128.0,128.21,127.98,128.15,31112.0,122.5781,122.7792,122.5589,122.7217,31112.0
2017-07-31 12:30:00,128.16,128.17,128.1,128.1,22653.0,122.7313,122.7409,122.6738,122.6738,22653.0
2017-07-31 12:40:00,128.1,128.29,128.1,128.16,69299.0,122.6738,122.8558,122.6738,122.7313,69299.0
2017-07-31 12:50:00,128.17,128.21,128.04,128.13,21876.0,122.7409,122.7792,122.6164,122.7026,21876.0
2017-07-31 13:00:00,128.14,128.21,128.06,128.15,32403.0,122.7121,122.7792,122.6355,122.7217,32403.0
2017-07-31 13:10:00,128.17,128.3,128.08,128.3,50422.0,122.7409,122.8654,122.6547,122.8654,50422.0
2017-07-31 13:20:00,128.31,128.36,128.22,128.33,36776.0,122.8749,122.9228,122.7887,122.8941,36776.0
2017-07-31 13:30:00,128.33,128.36,128.23,128.28,36678.0,122.8941,122.9228,122.7983,122.8462,36678.0
2017-07-31 13:40:00,128.27,128.45,128.26,128.43,30203.0,122.8366,123.009,122.827,122.9898,30203.0
2017-07-31 13:50:00,128.41,128.41,128.33,128.39,28458.0,122.9707,122.9707,122.8941,122.9515,28458.0
2017-07-31 14:00:00,128.39,128.39,128.14,128.15,47617.0,122.9515,122.9515,122.7121,122.7217,47617.0
2017-07-31 14:10:00,128.15,128.29,128.1,128.26,32836.0,122.7217,122.8558,122.6738,122.827,32836.0
2017-07-31 14:20:00,128.27,128.27,128.03,128.03,67514.0,122.8366,122.8366,122.6068,122.6068,67514.0
2017-07-31 14:30:00,128.03,128.06,127.86,127.9,50217.0,122.6068,122.6355,122.444,122.4823,50217.0
2017-07-31 14:40:00,127.93,127.98,127.82,127.87,32399.0,122.511,122.5589,122.4057,122.4536,32399.0
2017-07-31 14:50:00,127.88,127.94,127.85,127.91,32119.0,122.4631,122.5206,122.4344,122.4919,32119.0
2017-07-31 15:00:00,127.92,127.97,127.9,127.94,33291.0,122.5015,122.5493,122.4823,122.5206,33291.0
2017-07-31 15:10:00,127.94,128.02,127.91,128.01,45950.0,122.5206,122.5972,122.4919,122.5876,45950.0
2017-07-31 15:20:00,128.01,128.1,127.96,128.1,44374.0,122.5876,122.6738,122.5398,122.6738,44374.0
2017-07-31 15:30:00,128.12,128.15,128.06,128.13,188338.0,122.693,122.7217,122.6355,122.7026,188338.0
2017-07-31 15:40:00,128.12,128.18,128.04,128.09,147302.0,122.693,122.7504,122.6164,122.6642,147302.0
2017-07-31 15:50:00,128.09,128.1,127.79,127.88,315001.0,122.6642,122.6738,122.377,122.4631,315001.0
2017-08-01 09:30:00,128.6,128.99,128.5,128.98,210148.0,123.1526,123.5261,123.0569,123.5165,210148.0
2017-08-01 09:40:00,128.97,128.98,128.55,128.66,127105.0,123.507,123.5165,123.1048,123.2101,127105.0
2017-08-01 09:50:00,128.67,128.73,128.51,128.55,79381.0,123.2197,123.2771,123.0665,123.1048,79381.0
2017-08-01 10:00:00,128.57,128.86,128.53,128.72,72006.0,123.1239,123.4016,123.0856,123.2676,72006.0
2017-08-01 10:10:00,128.72,128.87,128.7,128.72,42874.0,123.2676,123.4112,123.2484,123.2676,42874.0
2017-08-01 10:20:00,128.72,128.72,128.56,128.67,53549.0,123.2676,123.2676,123.1143,123.2197,53549.0
2017-08-01 10:30:00,128.68,128.73,128.56,128.72,39948.0,123.2293,123.2771,123.1143,123.2676,39948.0
2017-08-01 10:40:00,128.71,128.98,128.71,128.97,142381.0,123.258,123.5165,123.258,123.507,142381.0
2017-08-01 10:50:00,128.97,129.11,128.96,129.0,80499.0,123.507,123.641,123.4974,123.5357,80499.0
2017-08-01 11:00:00,129.0,129.1,128.95,128.98,79437.0,123.5357,123.6315,123.4878,123.5165,79437.0
2017-08-01 11:10:00,128.97,129.01,128.87,128.99,68865.0,123.507,123.5453,123.4112,123.5261,68865.0
2017-08-01 11:20:00,128.99,129.0,128.77,128.79,94930.0,123.5261,123.5357,123.3154,123.3346,94930.0
2017-08-01 11:30:00,128.8,128.89,128.73,128.87,79072.0,123.3442,123.4304,123.2771,123.4112,79072.0
2017-08-01 11:40:00,128.88,129.05,128.81,129.02,43927.0,123.4208,123.5836,123.3538,123.5549,43927.0
2017-08-01 11:50:00,129.0,129.23,128.98,129.22,84519.0,123.5357,123.756,123.5165,123.7464,84519.0
2017-08-01 12:00:00,129.23,129.27,129.1,129.2,50693.0,123.756,123.7943,123.6315,123.7272,50693.0
2017-08-01 12:10:00,129.2,129.28,129.19,129.24,43872.0,123.7272,123.8038,123.7177,123.7655,43872.0
2017-08-01 12:20:00,129.27,129.28,129.17,129.2,38250.0,123.7943,123.8038,123.6985,123.7272,38250.0
2017-08-01 12:30:00,129.19,129.26,129.17,129.26,52337.0,123.7177,123.7847,123.6985,123.7847,52337.0
2017-08-01 12:40:00,129.27,129.32,129.24,129.3,79843.0,123.7943,123.8421,123.7655,123.823,79843.0
2017-08-01 12:50:00,129.3,129.5,129.3,129.39,53773.0,123.823,124.0145,123.823,123.9092,53773.0
2017-08-01 13:00:00,129.39,129.69,129.38,129.67,73383.0,123.9092,124.1965,123.8996,124.1773,73383.0
2017-08-01 13:10:00,129.67,129.73,129.6,129.6,50691.0,124.1773,124.2348,124.1103,124.1103,50691.0
2017-08-01 13:20:00,129.6,129.85,129.6,129.85,69345.0,124.1103,124.3497,124.1103,124.3497,69345.0
2017-08-01 13:30:00,129.84,129.98,129.78,129.8,81661.0,124.3401,124.4742,124.2827,124.3018,81661.0
2017-08-01 13:40:00,129.81,129.81,129.59,129.71,135011.0,124.3114,124.3114,124.1007,124.2156,135011.0
2017-08-01 13:50:00,129.7,129.75,129.51,129.59,48679.0,124.2061,124.2539,124.0241,124.1007,48679.0
2017-08-01 14:00:00,129.59,129.61,129.55,129.56,66561.0,124.1007,124.1199,124.0624,124.072,66561.0
2017-08-01 14:10:00,129.56,129.73,129.47,129.67,67131.0,124.072,124.2348,123.9858,124.1773,67131.0
2017-08-01 14:20:00,129.66,129.71,129.63,129.63,47199.0,124.1677,124.2156,124.139,124.139,47199.0
2017-08-01 14:30:00,129.62,129.64,129.45,129.45,42513.0,124.1294,124.1486,123.9666,123.9666,42513.0
2017-08-01 14:40:00,129.45,129.6,129.44,129.46,55513.0,123.9666,124.1103,123.9571,123.9762,55513.0
2017-08-01 14:50:00,129.45,129.53,129.41,129.41,54321.0,123.9666,124.0433,123.9283,123.9283,54321.0
2017-08-01 15:00:00,129.42,129.44,129.18,129.25,63258.0,123.9379,123.9571,123.7081,123.7751,63258.0
2017-08-01 15:10:00,129.23,129.28,129.15,129.24,95177.0,123.756,123.8038,123.6793,123.7655,95177.0
2017-08-01 15:20:00,129.24,129.32,129.21,129.22,76520.0,123.7655,123.8421,123.7368,123.7464,76520.0
2017-08-01 15:30:00,129.22,129.29,129.19,129.29,128055.0,123.7464,123.8134,123.7177,123.8134,128055.0
2017-08-01 15:40:00,129.29,129.38,129.25,129.3,136638.0,123.8134,123.8996,123.7751,123.823,136638.0
2017-08-01 15:50:00,129.31,129.48,129.26,129.46,292084.0,123.8326,123.9954,123.7847,123.9762,292084.0
2017-08-02 09:30:00,129.74,129.77,129.3,129.45,126465.0,124.2444,124.2731,123.823,123.9666,126465.0
2017-08-02 09:40:00,129.47,129.54,129.29,129.36,80645.0,123.9858,124.0528,123.8134,123.8805,80645.0
2017-08-02 09:50:00,129.33,129.62,129.32,129.46,118534.0,123.8517,124.1294,123.8421,123.9762,118534.0
2017-08-02 10:00:00,129.46,129.76,129.42,129.59,74166.0,123.9762,124.2635,123.9379,124.1007,74166.0
2017-08-02 10:10:00,129.59,129.63,129.34,129.34,78793.0,124.1007,124.139,123.8613,123.8613,78793.0
2017-08-02 10:20:00,129.32,129.49,129.18,129.27,98401.0,123.8421,124.0049,123.7081,123.7943,98401.0
2017-08-02 10:30:00,129.27,129.61,129.25,129.48,74686.0,123.7943,124.1199,123.7751,123.9954,74686.0
2017-08-02 10:40:00,129.48,129.51,129.33,129.41,108212.0,123.9954,124.0241,123.8517,123.9283,108212.0
2017-08-02 10:50:00,129.42,129.59,129.33,129.37,78503.0,123.9379,124.1007,123.8517,123.89,78503.0
2017-08-02 11:00:00,129.38,129.57,129.37,129.47,114117.0,123.8996,124.0816,123.89,123.9858,114117.0
2017-08-02 11:10:00,129.47,129.56,129.45,129.5,76910.0,123.9858,124.072,123.9666,124.0145,76910.0
2017-08-02 11:20:00,129.51,129.58,129.43,129.56,61898.0,124.0241,124.0911,123.9475,124.072,61898.0
2017-08-02 11:30:00,129.57,129.6,129.46,129.55,49641.0,124.0816,124.1103,123.9762,124.0624,49641.0
2017-08-02 11:40:00,129.55,129.57,129.46,129.5,45650.0,124.0624,124.0816,123.9762,124.0145,45650.0
2017-08-02 11:50:00,129.5,129.64,129.49,129.55,34551.0,124.0145,124.1486,124.0049,124.0624,34551.0
2017-08-02 12:00:00,129.54,129.56,129.45,129.46,47352.0,124.0528,124.072,123.9666,123.9762,47352.0
2017-08-02 12:10:00,129.46,129.61,129.43,129.56,33807.0,123.9762,124.1199,123.9475,124.072,33807.0
2017-08-02 12:20:00,129.57,129.59,129.45,129.48,54582.0,124.0816,124.1007,123.9666,123.9954,54582.0
2017-08-02 12:30:00,129.49,129.58,129.45,129.51,44926.0,124.0049,124.0911,123.9666,124.0241,44926.0
2017-08-02 12:40:00,129.51,129.63,129.5,129.55,43999.0,124.0241,124.139,124.0145,124.0624,43999.0
2017-08-02 12:50:00,129.55,129.59,129.51,129.57,35818.0,124.0624,124.1007,124.0241,124.0816,35818.0
2017-08-02 13:00:00,129.57,129.57,129.42,129.53,42048.0,124.0816,124.0816,123.9379,124.0433,42048.0
2017-08-02 13:10:00,129.52,129.59,129.52,129.57,39563.0,124.0337,124.1007,124.0337,124.0816,39563.0
2017-08-02 13:20:00,129.58,129.66,129.54,129.59,38781.0,124.0911,124.1677,124.0528,124.1007,38781.0
2017-08-02 13:30:00,129.58,129.75,129.57,129.75,41107.0,124.0911,124.2539,124.0816,124.2539,41107.0
2017-08-02 13:40:00,129.75,130.06,129.75,129.99,72328.0,124.2539,124.5508,124.2539,124.4838,72328.0
2017-08-02 13:50:00,129.99,130.07,129.87,130.0,34006.0,124.4838,124.5604,124.3689,124.4933,34006.0
2017-08-02 14:00:00,130.02,130.05,129.88,129.95,34738.0,124.5125,124.5412,124.3784,124.4455,34738.0
2017-08-02 14:10:00,129.95,130.03,129.9,129.98,33839.0,124.4455,124.5221,124.3976,124.4742,33839.0
2017-08-02 14:20:00,129.98,130.04,129.94,129.99,42563.0,124.4742,124.5316,124.4359,124.4838,42563.0
2017-08-02 14:30:00,130.01,130.18,130.01,130.15,49332.0,124.5029,124.6657,124.5029,124.637,49332.0
2017-08-02 14:40:00,130.15,130.21,130.11,130.14,40843.0,124.637,124.6944,124.5987,124.6274,40843.0
2017-08-02 14:50:00,130.14,130.17,130.11,130.14,34634.0,124.6274,124.6561,124.5987,124.6274,34634.0
2017-08-02 15:00:00,130.14,130.21,130.1,130.15,45644.0,124.6274,124.6944,124.5891,124.637,45644.0
2017-08-02 15:10:00,130.15,130.16,130.08,130.13,61541.0,124.637,124.6466,124.57,124.6178,61541.0
2017-08-02 15:20:00,130.13,130.16,130.08,130.14,56232.0,124.6178,124.6466,124.57,124.6274,56232.0
2017-08-02 15:30:00,130.15,130.31,130.12,130.27,135510.0,124.637,124.7902,124.6083,124.7519,135510.0
2017-08-02 15:40:00,130.27,130.42,130.26,130.39,197395.0,124.7519,124.8956,124.7423,124.8668,197395.0
2017-08-02 15:50:00,130.38,130.61,130.37,130.47,293163.0,124.8572,125.0775,124.8477,124.9434,293163.0
2017-08-03 09:30:00,130.4,130.57,129.51,129.98,190272.0,124.8764,125.0392,124.0241,124.4742,190272.0
2017-08-03 09:40:00,130.04,130.09,129.58,129.75,77347.0,124.5316,124.5795,124.0911,124.2539,77347.0
2017-08-03 09:50:00,129.82,129.88,129.25,129.25,86431.0,124.321,124.3784,123.7751,123.7751,86431.0
2017-08-03 10:00:00,129.24,129.76,129.24,129.69,62154.0,123.7655,124.2635,123.7655,124.1965,62154.0
2017-08-03 10:10:00,129.7,129.84,129.5,129.8,30784.0,124.2061,124.3401,124.0145,124.3018,30784.0
2017-08-03 10:20:00,129.82,129.98,129.72,129.95,29511.0,124.321,124.4742,124.2252,124.4455,29511.0
2017-08-03 10:30:00,129.92,130.07,129.78,130.0,71564.0,124.4167,124.5604,124.2827,124.4933,71564.0
2017-08-03 10:40:00,130.0,130.14,129.95,130.05,44638.0,124.4933,124.6274,124.4455,124.5412,44638.0
2017-08-03 10:50:00,130.06,130.19,129.93,130.08,33885.0,124.5508,124.6753,124.4263,124.57,33885.0
2017-08-03 11:00:00,130.05,130.2,130.02,130.15,38264.0,124.5412,124.6849,124.5125,124.637,38264.0
2017-08-03 11:10:00,130.16,130.3,130.06,130.07,36376.0,124.6466,124.7806,124.5508,124.5604,36376.0
2017-08-03 11:20:00,130.04,130.28,130.04,130.18,32159.0,124.5316,124.7615,124.5316,124.6657,32159.0
2017-08-03 11:30:00,130.19,130.2,130.02,130.13,22968.0,124.6753,124.6849,124.5125,124.6178,22968.0
2017-08-03 11:40:00,130.13,130.18,130.04,130.04,27558.0,124.6178,124.6657,124.5316,124.5316,27558.0
2017-08-03 11:50:00,130.04,130.16,130.04,130.13,24373.0,124.5316,124.6466,124.5316,124.6178,24373.0
2017-08-03 12:00:00,130.11,130.22,130.1,130.16,41052.0,124.5987,124.704,124.5891,124.6466,41052.0
2017-08-03 12:10:00,130.14,130.29,130.12,130.26,18691.0,124.6274,124.7711,124.6083,124.7423,18691.0
2017-08-03 12:20:00,130.27,130.36,130.2,130.34,25210.0,124.7519,124.8381,124.6849,124.8189,25210.0
2017-08-03 12:30:00,130.34,130.4,130.19,130.2,23949.0,124.8189,124.8764,124.6753,124.6849,23949.0
2017-08-03 12:40:00,130.21,130.24,130.1,130.14,42642.0,124.6944,124.7232,124.5891,124.6274,42642.0
2017-08-03 12:50:00,130.14,130.24,130.11,130.18,26141.0,124.6274,124.7232,124.5987,124.6657,26141.0
2017-08-03 13:00:00,130.19,130.2,130.1,130.12,22564.0,124.6753,124.6849,124.5891,124.6083,22564.0
2017-08-03 13:10:00,130.12,130.21,130.11,130.19,27211.0,124.6083,124.6944,124.5987,124.6753,27211.0
2017-08-03 13:20:00,130.18,130.2,130.1,130.13,26000.0,124.6657,124.6849,124.5891,124.6178,26000.0
2017-08-03 13:30:00,130.12,130.18,130.07,130.17,30281.0,124.6083,124.6657,124.5604,124.6561,30281.0
2017-08-03 13:40:00,130.19,130.26,130.15,130.15,36276.0,124.6753,124.7423,124.637,124.637,36276.0
2017-08-03 13:50:00,130.16,130.3,130.14,130.26,17840.0,124.6466,124.7806,124.6274,124.7423,17840.0
2017-08-03 14:00:00,130.26,130.33,130.23,130.32,21294.0,124.7423,124.8094,124.7136,124.7998,21294.0
2017-08-03 14:10:00,130.31,130.34,130.22,130.26,16833.0,124.7902,124.8189,124.704,124.7423,16833.0
2017-08-03 14:20:00,130.27,130.35,130.25,130.28,24013.0,124.7519,124.8285,124.7328,124.7615,24013.0
2017-08-03 14:30:00,130.28,130.37,130.26,130.31,20403.0,124.7615,124.8477,124.7423,124.7902,20403.0
2017-08-03 14:40:00,130.3,130.33,130.27,130.3,25503.0,124.7806,124.8094,124.7519,124.7806,25503.0
2017-08-03 14:50:00,130.3,130.34,130.21,130.23,38428.0,124.7806,124.8189,124.6944,124.7136,38428.0
2017-08-03 15:00:00,130.24,130.3,130.17,130.17,23002.0,124.7232,124.7806,124.6561,124.6561,23002.0
2017-08-03 15:10:00,130.18,130.28,130.14,130.21,27353.0,124.6657,124.7615,124.6274,124.6944,27353.0
2017-08-03 15:20:00,130.21,130.3,130.17,130.18,27446.0,124.6944,124.7806,124.6561,124.6657,27446.0
2017-08-03 15:30:00,130.17,130.17,129.85,129.95,79737.0,124.6561,124.6561,124.3497,124.4455,79737.0
2017-08-03 15:40:00,129.96,129.98,129.7,129.82,145171.0,124.455,124.4742,124.2061,124.321,145171.0
2017-08-03 15:50:00,129.84,129.91,129.75,129.87,149440.0,124.3401,124.4072,124.2539,124.3689,149440.0
2017-08-04 09:30:00,130.22,130.25,129.71,130.02,99639.0,124.704,124.7328,124.2156,124.5125,99639.0
2017-08-04 09:40:00,129.99,130.12,129.86,129.86,48937.0,124.4838,124.6083,124.3593,124.3593,48937.0
2017-08-04 09:50:00,129.86,130.0,129.72,129.72,40252.0,124.3593,124.4933,124.2252,124.2252,40252.0
2017-08-04 10:00:00,129.72,129.88,129.57,129.57,46615.0,124.2252,124.3784,124.0816,124.0816,46615.0
2017-08-04 10:10:00,129.59,129.88,129.56,129.86,29795.0,124.1007,124.3784,124.072,124.3593,29795.0
2017-08-04 10:20:00,129.87,129.95,129.74,129.85,30713.0,124.3689,124.4455,124.2444,124.3497,30713.0
2017-08-04 10:30:00,129.87,129.89,129.52,129.65,41645.0,124.3689,124.388,124.0337,124.1582,41645.0
2017-08-04 10:40:00,129.63,129.71,129.55,129.66,23703.0,124.139,124.2156,124.0624,124.1677,23703.0
2017-08-04 10:50:00,129.66,129.74,129.44,129.66,36854.0,124.1677,124.2444,123.9571,124.1677,36854.0
2017-08-04 11:00:00,129.65,129.89,129.58,129.75,49578.0,124.1582,124.388,124.0911,124.2539,49578.0
2017-08-04 11:10:00,129.75,129.86,129.72,129.8,35340.0,124.2539,124.3593,124.2252,124.3018,35340.0
2017-08-04 11:20:00,129.8,129.8,129.64,129.74,25775.0,124.3018,124.3018,124.1486,124.2444,25775.0
2017-08-04 11:30:00,129.74,129.81,129.66,129.7,19755.0,124.2444,124.3114,124.1677,124.2061,19755.0
2017-08-04 11:40:00,129.73,129.75,129.6,129.63,15284.0,124.2348,124.2539,124.1103,124.139,15284.0
2017-08-04 11:50:00,129.63,129.71,129.54,129.7,21736.0,124.139,124.2156,124.0528,124.2061,21736.0
2017-08-04 12:00:00,129.7,129.79,129.66,129.77,20106.0,124.2061,124.2922,124.1677,124.2731,20106.0
2017-08-04 12:10:00,129.77,129.78,129.58,129.6,18981.0,124.2731,124.2827,124.0911,124.1103,18981.0
2017-08-04 12:20:00,129.61,129.64,129.57,129.58,25651.0,124.1199,124.1486,124.0816,124.0911,25651.0
2017-08-04 12:30:00,129.58,129.63,129.52,129.54,23628.0,124.0911,124.139,124.0337,124.0528,23628.0
2017-08-04 12:40:00,129.55,129.59,129.5,129.55,20841.0,124.0624,124.1007,124.0145,124.0624,20841.0
2017-08-04 12:50:00,129.55,129.6,129.54,129.58,19340.0,124.0624,124.1103,124.0528,124.0911,19340.0
2017-08-04 13:00:00,129.57,129.67,129.56,129.64,22680.0,124.0816,124.1773,124.072,124.1486,22680.0
2017-08-04 13:10:00,129.64,129.64,129.57,129.62,19659.0,124.1486,124.1486,124.0816,124.1294,19659.0
2017-08-04 13:20:00,129.61,129.67,129.59,129.65,15806.0,124.1199,124.1773,124.1007,124.1582,15806.0
2017-08-04 13:30:00,129.65,129.72,129.65,129.68,16405.0,124.1582,124.2252,124.1582,124.1869,16405.0
2017-08-04 13:40:00,129.67,129.72,129.64,129.7,20234.0,124.1773,124.2252,124.1486,124.2061,20234.0
2017-08-04 13:50:00,129.68,129.7,129.64,129.67,30483.0,124.1869,124.2061,124.1486,124.1773,30483.0
2017-08-04 14:00:00,129.67,129.82,129.66,129.79,28675.0,124.1773,124.321,124.1677,124.2922,28675.0
2017-08-04 14:10:00,129.79,129.84,129.69,129.82,38842.0,124.2922,124.3401,124.1965,124.321,38842.0
2017-08-04 14:20:00,129.83,129.83,129.72,129.74,26922.0,124.3305,124.3305,124.2252,124.2444,26922.0
2017-08-04 14:30:00,129.72,129.8,129.7,129.75,27818.0,124.2252,124.3018,124.2061,124.2539,27818.0
2017-08-04 14:40:00,129.75,129.78,129.68,129.77,39091.0,124.2539,124.2827,124.1869,124.2731,39091.0
2017-08-04 14:50:00,129.79,129.8,129.7,129.72,36955.0,124.2922,124.3018,124.2061,124.2252,36955.0
2017-08-04 15:00:00,129.72,129.76,129.68,129.75,22773.0,124.2252,124.2635,124.1869,124.2539,22773.0
2017-08-04 15:10:00,129.75,129.78,129.67,129.7,30482.0,124.2539,124.2827,124.1773,124.2061,30482.0
2017-08-04 15:20:00,129.69,129.71,129.66,129.68,36145.0,124.1965,124.2156,124.1677,124.1869,36145.0
2017-08-04 15:30:00,129.68,129.69,129.59,129.61,63396.0,124.1869,124.1965,124.1007,124.1199,63396.0
2017-08-04 15:40:00,129.59,129.61,129.56,129.61,93796.0,124.1007,124.1199,124.072,124.1199,93796.0
2017-08-04 15:50:00,129.61,129.82,129.59,129.8,236688.0,124.1199,124.321,124.1007,124.3018,236688.0
2017-08-07 09:30:00,129.99,130.16,129.55,129.99,76898.0,124.4838,124.6466,124.0624,124.4838,76898.0
2017-08-07 09:40:00,129.95,130.17,129.94,129.99,27492.0,124.4455,124.6561,124.4359,124.4838,27492.0
2017-08-07 09:50:00,130.02,130.22,129.99,130.18,55175.0,124.5125,124.704,124.4838,124.6657,55175.0
2017-08-07 10:00:00,130.19,130.22,130.07,130.09,71477.0,124.6753,124.704,124.5604,124.5795,71477.0
2017-08-07 10:10:00,130.09,130.24,130.04,130.24,54921.0,124.5795,124.7232,124.5316,124.7232,54921.0
2017-08-07 10:20:00,130.24,130.24,130.04,130.05,44063.0,124.7232,124.7232,124.5316,124.5412,44063.0
2017-08-07 10:30:00,130.04,130.08,129.91,129.93,28641.0,124.5316,124.57,124.4072,124.4263,28641.0
2017-08-07 10:40:00,129.91,129.96,129.89,129.89,28799.0,124.4072,124.455,124.388,124.388,28799.0
2017-08-07 10:50:00,129.9,129.93,129.87,129.93,20298.0,124.3976,124.4263,124.3689,124.4263,20298.0
2017-08-07 11:00:00,129.91,129.98,129.85,129.97,25432.0,124.4072,124.4742,124.3497,124.4646,25432.0
2017-08-07 11:10:00,129.97,130.01,129.91,129.95,23109.0,124.4646,124.5029,124.4072,124.4455,23109.0
2017-08-07 11:20:00,129.95,130.04,129.95,129.99,14357.0,124.4455,124.5316,124.4455,124.4838,14357.0
2017-08-07 11:30:00,130.0,130.0,129.94,129.97,15736.0,124.4933,124.4933,124.4359,124.4646,15736.0
2017-08-07 11:40:00,129.97,130.1,129.97,130.03,21314.0,124.4646,124.5891,124.4646,124.5221,21314.0
2017-08-07 11:50:00,130.04,130.09,129.98,130.03,12080.0,124.5316,124.5795,124.4742,124.5221,12080.0
2017-08-07 12:00:00,130.01,130.08,129.99,130.03,10937.0,124.5029,124.57,124.4838,124.5221,10937.0
2017-08-07 12:10:00,130.04,130.06,130.01,130.01,9498.0,124.5316,124.5508,124.5029,124.5029,9498.0
2017-08-07 12:20:00,129.99,130.01,129.89,129.89,19243.0,124.4838,124.5029,124.388,124.388,19243.0
2017-08-07 12:30:00,129.9,129.91,129.86,129.86,24040.0,124.3976,124.4072,124.3593,124.3593,24040.0
2017-08-07 12:40:00,129.87,129.95,129.81,129.95,23374.0,124.3689,124.4455,124.3114,124.4455,23374.0
2017-08-07 12:50:00,129.96,130.04,129.95,130.02,9657.0,124.455,124.5316,124.4455,124.5125,9657.0
2017-08-07 13:00:00,130.01,130.19,130.01,130.19,23264.0,124.5029,124.6753,124.5029,124.6753,23264.0
2017-08-07 13:10:00,130.2,130.2,130.12,130.15,12277.0,124.6849,124.6849,124.6083,124.637,12277.0
2017-08-07 13:20:00,130.16,130.29,130.15,130.29,17620.0,124.6466,124.7711,124.637,124.7711,17620.0
2017-08-07 13:30:00,130.28,130.32,130.22,130.22,16459.0,124.7615,124.7998,124.704,124.704,16459.0
2017-08-07 13:40:00,130.23,130.26,130.19,130.22,15422.0,124.7136,124.7423,124.6753,124.704,15422.0
2017-08-07 13:50:00,130.22,130.36,130.2,130.36,31152.0,124.704,124.8381,124.6849,124.8381,31152.0
2017-08-07 14:00:00,130.36,130.4,130.35,130.35,15285.0,124.8381,124.8764,124.8285,124.8285,15285.0
2017-08-07 14:10:00,130.36,130.49,130.35,130.47,30093.0,124.8381,124.9626,124.8285,124.9434,30093.0
2017-08-07 14:20:00,130.47,130.48,130.35,130.36,14436.0,124.9434,124.953,124.8285,124.8381,14436.0
2017-08-07 14:30:00,130.37,130.47,130.37,130.47,18283.0,124.8477,124.9434,124.8477,124.9434,18283.0
2017-08-07 14:40:00,130.47,130.5,130.46,130.47,19355.0,124.9434,124.9722,124.9339,124.9434,19355.0
2017-08-07 14:50:00,130.47,130.48,130.3,130.31,19119.0,124.9434,124.953,124.7806,124.7902,19119.0
2017-08-07 15:00:00,130.31,130.36,130.25,130.36,26574.0,124.7902,124.8381,124.7328,124.8381,26574.0
2017-08-07 15:10:00,130.36,130.37,130.21,130.21,21268.0,124.8381,124.8477,124.6944,124.6944,21268.0
2017-08-07 15:20:00,130.22,130.3,130.17,130.27,27691.0,124.704,124.7806,124.6561,124.7519,27691.0
2017-08-07 15:30:00,130.26,130.29,130.23,130.29,26995.0,124.7423,124.7711,124.7136,124.7711,26995.0
2017-08-07 15:40:00,130.29,130.33,130.21,130.3,42238.0,124.7711,124.8094,124.6944,124.7806,42238.0
2017-08-07 15:50:00,130.3,130.41,130.28,130.33,110725.0,124.7806,124.886,124.7615,124.8094,110725.0
2017-08-08 09:30:00,130.13,130.25,129.72,129.79,83025.0,124.6178,124.7328,124.2252,124.2922,83025.0
2017-08-08 09:40:00,129.79,129.89,129.6,129.86,26958.0,124.2922,124.388,124.1103,124.3593,26958.0
2017-08-08 09:50:00,129.9,130.08,129.85,129.95,36067.0,124.3976,124.57,124.3497,124.4455,36067.0
2017-08-08 10:00:00,129.95,129.99,129.83,129.95,28905.0,124.4455,124.4838,124.3305,124.4455,28905.0
2017-08-08 10:10:00,129.94,129.96,129.86,129.9,23143.0,124.4359,124.455,124.3593,124.3976,23143.0
2017-08-08 10:20:00,129.9,129.96,129.69,129.71,25821.0,124.3976,124.455,124.1965,124.2156,25821.0
2017-08-08 10:30:00,129.73,129.78,129.62,129.69,45593.0,124.2348,124.2827,124.1294,124.1965,45593.0
2017-08-08 10:40:00,129.7,129.7,129.53,129.53,48707.0,124.2061,124.2061,124.0433,124.0433,48707.0
2017-08-08 10:50:00,129.54,129.77,129.49,129.75,53798.0,124.0528,124.2731,124.0049,124.2539,53798.0
2017-08-08 11:00:00,129.76,130.05,129.76,129.94,47450.0,124.2635,124.5412,124.2635,124.4359,47450.0
2017-08-08 11:10:00,129.94,130.03,129.94,129.99,39884.0,124.4359,124.5221,124.4359,124.4838,39884.0
2017-08-08 11:20:00,129.97,130.05,129.84,129.87,61131.0,124.4646,124.5412,124.3401,124.3689,61131.0
2017-08-08 11:30:00,129.87,129.98,129.83,129.83,27234.0,124.3689,124.4742,124.3305,124.3305,27234.0
2017-08-08 11:40:00,129.83,130.0,129.81,129.94,26182.0,124.3305,124.4933,124.3114,124.4359,26182.0
2017-08-08 11:50:00,129.97,130.08,129.94,130.06,40989.0,124.4646,124.57,124.4359,124.5508,40989.0
2017-08-08 12:00:00,130.05,130.24,130.03,130.2,36582.0,124.5412,124.7232,124.5221,124.6849,36582.0
2017-08-08 12:10:00,130.19,130.28,130.19,130.21,30363.0,124.6753,124.7615,124.6753,124.6944,30363.0
2017-08-08 12:20:00,130.22,130.3,130.2,130.25,21656.0,124.704,124.7806,124.6849,124.7328,21656.0
2017-08-08 12:30:00,130.26,130.31,130.2,130.22,27847.0,124.7423,124.7902,124.6849,124.704,27847.0
2017-08-08 12:40:00,130.2,130.22,130.12,130.12,22825.0,124.6849,124.704,124.6083,124.6083,22825.0
2017-08-08 12:50:00,130.13,130.17,130.11,130.13,18543.0,124.6178,124.6561,124.5987,124.6178,18543.0
2017-08-08 13:00:00,130.14,130.16,130.07,130.12,20418.0,124.6274,124.6466,124.5604,124.6083,20418.0
2017-08-08 13:10:00,130.13,130.2,130.11,130.18,20523.0,124.6178,124.6849,124.5987,124.6657,20523.0
2017-08-08 13:20:00,130.18,130.24,130.03,130.04,25168.0,124.6657,124.7232,124.5221,124.5316,25168.0
2017-08-08 13:30:00,130.03,130.08,129.93,130.01,24105.0,124.5221,124.57,124.4263,124.5029,24105.0
2017-08-08 13:40:00,129.99,130.12,129.98,130.12,18675.0,124.4838,124.6083,124.4742,124.6083,18675.0
2017-08-08 13:50:00,130.11,130.15,130.06,130.09,16921.0,124.5987,124.637,124.5508,124.5795,16921.0
2017-08-08 14:00:00,130.1,130.1,129.99,130.02,20569.0,124.5891,124.5891,124.4838,124.5125,20569.0
2017-08-08 14:10:00,130.03,130.03,129.99,130.01,14991.0,124.5221,124.5221,124.4838,124.5029,14991.0
2017-08-08 14:20:00,130.01,130.08,130.0,130.03,20756.0,124.5029,124.57,124.4933,124.5221,20756.0
2017-08-08 14:30:00,130.04,130.04,129.94,129.95,18095.0,124.5316,124.5316,124.4359,124.4455,18095.0
2017-08-08 14:40:00,129.95,129.95,129.85,129.93,29670.0,124.4455,124.4455,124.3497,124.4263,29670.0
2017-08-08 14:50:00,129.93,129.94,129.8,129.82,37877.0,124.4263,124.4359,124.3018,124.321,37877.0
2017-08-08 15:00:00,129.83,129.9,129.78,129.87,29007.0,124.3305,124.3976,124.2827,124.3689,29007.0
2017-08-08 15:10:00,129.87,129.88,129.77,129.84,47729.0,124.3689,124.3784,124.2731,124.3401,47729.0
2017-08-08 15:20:00,129.85,129.87,129.54,129.63,71175.0,124.3497,124.3689,124.0528,124.139,71175.0
2017-08-08 15:30:00,129.63,129.65,129.3,129.53,102668.0,124.139,124.1582,123.823,124.0433,102668.0
2017-08-08 15:40:00,129.53,129.7,129.51,129.61,98885.0,124.0433,124.2061,124.0241,124.1199,98885.0
2017-08-08 15:50:00,129.61,129.87,129.5,129.84,200646.0,124.1199,124.3689,124.0145,124.3401,200646.0
2017-08-09 09:30:00,129.09,129.84,128.77,129.37,134743.0,123.6219,124.3401,123.3154,123.89,134743.0
2017-08-09 09:40:00,129.35,129.67,129.03,129.56,63779.0,123.8709,124.1773,123.5644,124.072,63779.0
2017-08-09 09:50:00,129.57,129.62,129.18,129.46,55781.0,124.0816,124.1294,123.7081,123.9762,55781.0
2017-08-09 10:00:00,129.44,129.57,129.3,129.5,33297.0,123.9571,124.0816,123.823,124.0145,33297.0
2017-08-09 10:10:00,129.54,129.66,129.36,129.36,24760.0,124.0528,124.1677,123.8805,123.8805,24760.0
2017-08-09 10:20:00,129.34,129.57,129.34,129.37,44532.0,123.8613,124.0816,123.8613,123.89,44532.0
2017-08-09 10:30:00,129.38,129.7,129.37,129.66,22604.0,123.8996,124.2061,123.89,124.1677,22604.0
2017-08-09 10:40:00,129.65,129.71,129.48,129.53,17685.0,124.1582,124.2156,123.9954,124.0433,17685.0
2017-08-09 10:50:00,129.53,129.71,129.38,129.59,52345.0,124.0433,124.2156,123.8996,124.1007,52345.0
2017-08-09 11:00:00,129.6,129.68,129.48,129.49,21562.0,124.1103,124.1869,123.9954,124.0049,21562.0
2017-08-09 11:10:00,129.49,129.52,129.33,129.44,20897.0,124.0049,124.0337,123.8517,123.9571,20897.0
2017-08-09 11:20:00,129.45,129.52,129.4,129.41,23844.0,123.9666,124.0337,123.9188,123.9283,23844.0
2017-08-09 11:30:00,129.41,129.57,129.41,129.49,24718.0,123.9283,124.0816,123.9283,124.0049,24718.0
2017-08-09 11:40:00,129.47,129.63,129.47,129.61,15661.0,123.9858,124.139,123.9858,124.1199,15661.0
2017-08-09 11:50:00,129.61,129.89,129.61,129.89,35463.0,124.1199,124.388,124.1199,124.388,35463.0
2017-08-09 12:00:00,129.84,130.0,129.8,129.87,25599.0,124.3401,124.4933,124.3018,124.3689,25599.0
2017-08-09 12:10:00,129.87,129.93,129.79,129.88,20538.0,124.3689,124.4263,124.2922,124.3784,20538.0
2017-08-09 12:20:00,129.9,130.03,129.85,129.87,21408.0,124.3976,124.5221,124.3497,124.3689,21408.0
2017-08-09 12:30:00,129.88,129.92,129.77,129.77,15550.0,124.3784,124.4167,124.2731,124.2731,15550.0
2017-08-09 12:40:00,129.8,129.86,129.7,129.75,14273.0,124.3018,124.3593,124.2061,124.2539,14273.0
2017-08-09 12:50:00,129.75,129.77,129.67,129.69,12757.0,124.2539,124.2731,124.1773,124.1965,12757.0
2017-08-09 13:00:00,129.68,129.78,129.67,129.78,15967.0,124.1869,124.2827,124.1773,124.2827,15967.0
2017-08-09 13:10:00,129.76,129.86,129.73,129.77,22534.0,124.2635,124.3593,124.2348,124.2731,22534.0
2017-08-09 13:20:00,129.78,129.87,129.75,129.82,22298.0,124.2827,124.3689,124.2539,124.321,22298.0
2017-08-09 13:30:00,129.82,129.83,129.73,129.77,13900.0,124.321,124.3305,124.2348,124.2731,13900.0
2017-08-09 13:40:00,129.75,129.88,129.75,129.81,26978.0,124.2539,124.3784,124.2539,124.3114,26978.0
2017-08-09 13:50:00,129.81,129.83,129.66,129.7,12199.0,124.3114,124.3305,124.1677,124.2061,12199.0
2017-08-09 14:00:00,129.67,129.72,129.42,129.42,40374.0,124.1773,124.2252,123.9379,123.9379,40374.0
2017-08-09 14:10:00,129.42,129.56,129.42,129.5,16091.0,123.9379,124.072,123.9379,124.0145,16091.0
2017-08-09 14:20:00,129.5,129.58,129.45,129.5,23441.0,124.0145,124.0911,123.9666,124.0145,23441.0
2017-08-09 14:30:00,129.51,129.58,129.4,129.48,23406.0,124.0241,124.0911,123.9188,123.9954,23406.0
2017-08-09 14:40:00,129.52,129.52,129.4,129.49,35037.0,124.0337,124.0337,123.9188,124.0049,35037.0
2017-08-09 14:50:00,129.51,129.58,129.49,129.51,17275.0,124.0241,124.0911,124.0049,124.0241,17275.0
2017-08-09 15:00:00,129.53,129.62,129.48,129.56,26922.0,124.0433,124.1294,123.9954,124.072,26922.0
2017-08-09 15:10:00,129.56,129.72,129.55,129.71,29100.0,124.072,124.2252,124.0624,124.2156,29100.0
2017-08-09 15:20:00,129.72,129.82,129.68,129.69,38568.0,124.2252,124.321,124.1869,124.1965,38568.0
2017-08-09 15:30:00,129.7,129.73,129.53,129.65,49840.0,124.2061,124.2348,124.0433,124.1582,49840.0
2017-08-09 15:40:00,129.65,129.79,129.65,129.76,67039.0,124.1582,124.2922,124.1582,124.2635,67039.0
2017-08-09 15:50:00,129.77,129.85,129.7,129.73,116551.0,124.2731,124.3497,124.2061,124.2348,116551.0
2017-08-10 09:30:00,129.17,129.41,128.89,129.18,80070.0,123.6985,123.9283,123.4304,123.7081,80070.0
2017-08-10 09:40:00,129.12,129.13,128.65,128.69,71329.0,123.6506,123.6602,123.2005,123.2388,71329.0
2017-08-10 09:50:00,128.67,128.94,128.67,128.75,50676.0,123.2197,123.4782,123.2197,123.2963,50676.0
2017-08-10 10:00:00,128.76,128.92,128.08,128.43,114858.0,123.3059,123.4591,122.6547,122.9898,114858.0
2017-08-10 10:10:00,128.4,128.66,128.32,128.46,51597.0,122.9611,123.2101,122.8845,123.0186,51597.0
2017-08-10 10:20:00,128.49,128.75,128.45,128.74,94470.0,123.0473,123.2963,123.009,123.2867,94470.0
2017-08-10 10:30:00,128.76,129.01,128.76,128.88,60574.0,123.3059,123.5453,123.3059,123.4208,60574.0
2017-08-10 10:40:00,128.86,129.02,128.79,128.87,29472.0,123.4016,123.5549,123.3346,123.4112,29472.0
2017-08-10 10:50:00,128.87,128.95,128.72,128.72,30171.0,123.4112,123.4878,123.2676,123.2676,30171.0
2017-08-10 11:00:00,128.76,128.86,128.67,128.84,31688.0,123.3059,123.4016,123.2197,123.3825,31688.0
2017-08-10 11:10:00,128.85,128.91,128.49,128.57,46565.0,123.3921,123.4495,123.0473,123.1239,46565.0
2017-08-10 11:20:00,128.63,128.63,128.25,128.45,42196.0,123.1814,123.1814,122.8175,123.009,42196.0
2017-08-10 11:30:00,128.51,128.55,128.36,128.54,45629.0,123.0665,123.1048,122.9228,123.0952,45629.0
2017-08-10 11:40:00,128.5,128.53,128.2,128.27,53906.0,123.0569,123.0856,122.7696,122.8366,53906.0
2017-08-10 11:50:00,128.23,128.3,128.09,128.13,31162.0,122.7983,122.8654,122.6642,122.7026,31162.0
2017-08-10 12:00:00,128.13,128.38,128.02,128.34,20478.0,122.7026,122.942,122.5972,122.9037,20478.0
2017-08-10 12:10:00,128.37,128.42,128.07,128.15,37303.0,122.9324,122.9803,122.6451,122.7217,37303.0
2017-08-10 12:20:00,128.14,128.26,128.02,128.05,43509.0,122.7121,122.827,122.5972,122.6259,43509.0
2017-08-10 12:30:00,128.07,128.11,127.86,127.92,38292.0,122.6451,122.6834,122.444,122.5015,38292.0
2017-08-10 12:40:00,127.92,128.2,127.92,128.11,33793.0,122.5015,122.7696,122.5015,122.6834,33793.0
2017-08-10 12:50:00,128.11,128.21,128.0,128.17,46192.0,122.6834,122.7792,122.5781,122.7409,46192.0
2017-08-10 13:00:00,128.15,128.34,128.14,128.24,39646.0,122.7217,122.9037,122.7121,122.8079,39646.0
2017-08-10 13:10:00,128.25,128.27,128.14,128.22,21709.0,122.8175,122.8366,122.7121,122.7887,21709.0
2017-08-10 13:20:00,128.2,128.29,128.16,128.22,36231.0,122.7696,122.8558,122.7313,122.7887,36231.0
2017-08-10 13:30:00,128.24,128.33,128.2,128.3,23729.0,122.8079,122.8941,122.7696,122.8654,23729.0
2017-08-10 13:40:00,128.31,128.42,128.27,128.36,17664.0,122.8749,122.9803,122.8366,122.9228,17664.0
2017-08-10 13:50:00,128.34,128.41,128.28,128.41,12645.0,122.9037,122.9707,122.8462,122.9707,12645.0
2017-08-10 14:00:00,128.37,128.42,128.22,128.41,29897.0,122.9324,122.9803,122.7887,122.9707,29897.0
2017-08-10 14:10:00,128.43,128.62,128.43,128.58,31199.0,122.9898,123.1718,122.9898,123.1335,31199.0
2017-08-10 14:20:00,128.54,128.6,128.33,128.47,34899.0,123.0952,123.1526,122.8941,123.0282,34899.0
2017-08-10 14:30:00,128.47,128.65,128.44,128.44,28471.0,123.0282,123.2005,122.9994,122.9994,28471.0
2017-08-10 14:40:00,128.42,128.51,128.35,128.49,26293.0,122.9803,123.0665,122.9132,123.0473,26293.0
2017-08-10 14:50:00,128.46,128.59,128.39,128.47,17936.0,123.0186,123.1431,122.9515,123.0282,17936.0
2017-08-10 15:00:00,128.44,128.52,128.29,128.33,25860.0,122.9994,123.076,122.8558,122.8941,25860.0
2017-08-10 15:10:00,128.33,128.35,127.97,128.07,45203.0,122.8941,122.9132,122.5493,122.6451,45203.0
2017-08-10 15:20:00,128.1,128.1,127.87,128.0,53165.0,122.6738,122.6738,122.4536,122.5781,53165.0
2017-08-10 15:30:00,127.98,128.07,127.77,127.77,75196.0,122.5589,122.6451,122.3578,122.3578,75196.0
2017-08-10 15:40:00,127.77,127.81,127.59,127.62,120381.0,122.3578,122.3961,122.1854,122.2142,120381.0
2017-08-10 15:50:00,127.62,127.86,127.61,127.68,179780.0,122.2142,122.444,122.2046,122.2716,179780.0
2017-08-11 09:30:00,128.16,128.37,127.86,128.01,130958.0,122.7313,122.9324,122.444,122.5876,130958.0
2017-08-11 09:40:00,128.13,128.44,128.05,128.38,61105.0,122.7026,122.9994,122.6259,122.942,61105.0
2017-08-11 09:50:00,128.41,128.98,128.39,128.8,103171.0,122.9707,123.5165,122.9515,123.3442,103171.0
2017-08-11 10:00:00,128.84,129.09,128.66,128.97,86257.0,123.3825,123.6219,123.2101,123.507,86257.0
2017-08-11 10:10:00,128.98,129.15,128.74,128.91,63473.0,123.5165,123.6793,123.2867,123.4495,63473.0
2017-08-11 10:20:00,128.93,129.03,128.85,128.98,56345.0,123.4687,123.5644,123.3921,123.5165,56345.0
2017-08-11 10:30:00,128.98,129.06,128.81,129.05,38382.0,123.5165,123.5932,123.3538,123.5836,38382.0
2017-08-11 10:40:00,129.06,129.41,129.03,129.38,47298.0,123.5932,123.9283,123.5644,123.8996,47298.0
2017-08-11 10:50:00,129.36,129.42,129.16,129.21,49417.0,123.8805,123.9379,123.6889,123.7368,49417.0
2017-08-11 11:00:00,129.18,129.24,128.96,128.98,37751.0,123.7081,123.7655,123.4974,123.5165,37751.0
2017-08-11 11:10:00,128.93,129.08,128.91,128.91,48351.0,123.4687,123.6123,123.4495,123.4495,48351.0
2017-08-11 11:20:00,128.91,128.91,128.41,128.59,93907.0,123.4495,123.4495,122.9707,123.1431,93907.0
2017-08-11 11:30:00,128.58,128.77,128.56,128.67,44987.0,123.1335,123.3154,123.1143,123.2197,44987.0
2017-08-11 11:40:00,128.68,128.75,128.5,128.55,27615.0,123.2293,123.2963,123.0569,123.1048,27615.0
2017-08-11 11:50:00,128.5,128.68,128.5,128.56,32285.0,123.0569,123.2293,123.0569,123.1143,32285.0
2017-08-11 12:00:00,128.56,128.69,128.55,128.63,38323.0,123.1143,123.2388,123.1048,123.1814,38323.0
2017-08-11 12:10:00,128.63,128.74,128.61,128.71,28009.0,123.1814,123.2867,123.1622,123.258,28009.0
2017-08-11 12:20:00,128.69,128.77,128.61,128.66,20343.0,123.2388,123.3154,123.1622,123.2101,20343.0
2017-08-11 12:30:00,128.7,128.8,128.65,128.76,15903.0,123.2484,123.3442,123.2005,123.3059,15903.0
2017-08-11 12:40:00,128.79,128.95,128.76,128.95,15744.0,123.3346,123.4878,123.3059,123.4878,15744.0
2017-08-11 12:50:00,128.96,129.0,128.92,128.94,23736.0,123.4974,123.5357,123.4591,123.4782,23736.0
2017-08-11 13:00:00,128.93,129.03,128.91,128.99,13832.0,123.4687,123.5644,123.4495,123.5261,13832.0
2017-08-11 13:10:00,129.01,129.13,128.95,129.03,26628.0,123.5453,123.6602,123.4878,123.5644,26628.0
2017-08-11 13:20:00,129.07,129.09,128.92,129.05,16281.0,123.6027,123.6219,123.4591,123.5836,16281.0
2017-08-11 13:30:00,129.06,129.12,128.88,128.89,15835.0,123.5932,123.6506,123.4208,123.4304,15835.0
2017-08-11 13:40:00,128.91,129.06,128.87,129.03,17950.0,123.4495,123.5932,123.4112,123.5644,17950.0
2017-08-11 13:50:00,129.02,129.05,128.89,128.96,22652.0,123.5549,123.5836,123.4304,123.4974,22652.0
2017-08-11 14:00:00,128.95,128.97,128.84,128.91,25579.0,123.4878,123.507,123.3825,123.4495,25579.0
2017-08-11 14:10:00,128.91,129.01,128.9,128.94,26452.0,123.4495,123.5453,123.4399,123.4782,26452.0
2017-08-11 14:20:00,128.94,128.97,128.75,128.85,32265.0,123.4782,123.507,123.2963,123.3921,32265.0
2017-08-11 14:30:00,128.84,128.86,128.51,128.58,48163.0,123.3825,123.4016,123.0665,123.1335,48163.0
2017-08-11 14:40:00,128.58,128.74,128.58,128.68,44756.0,123.1335,123.2867,123.1335,123.2293,44756.0
2017-08-11 14:50:00,128.69,128.74,128.52,128.55,39136.0,123.2388,123.2867,123.076,123.1048,39136.0
2017-08-11 15:00:00,128.58,128.65,128.44,128.49,46361.0,123.1335,123.2005,122.9994,123.0473,46361.0
2017-08-11 15:10:00,128.48,128.52,128.31,128.31,50262.0,123.0377,123.076,122.8749,122.8749,50262.0
2017-08-11 15:20:00,128.34,128.53,128.32,128.49,47158.0,122.9037,123.0856,122.8845,123.0473,47158.0
2017-08-11 15:30:00,128.5,128.74,128.4,128.73,104096.0,123.0569,123.2867,122.9611,123.2771,104096.0
2017-08-11 15:40:00,128.73,128.87,128.63,128.81,77128.0,123.2771,123.4112,123.1814,123.3538,77128.0
2017-08-11 15:50:00,128.8,128.85,128.49,128.56,173430.0,123.3442,123.3921,123.0473,123.1143,173430.0
2017-08-14 09:30:00,129.23,130.0,129.17,129.89,91364.0,123.756,124.4933,123.6985,124.388,91364.0
2017-08-14 09:40:00,129.89,130.09,129.77,129.78,69955.0,124.388,124.5795,124.2731,124.2827,69955.0
2017-08-14 09:50:00,129.78,130.18,129.75,130.04,42948.0,124.2827,124.6657,124.2539,124.5316,42948.0
2017-08-14 10:00:00,130.05,130.22,130.04,130.18,28313.0,124.5412,124.704,124.5316,124.6657,28313.0
2017-08-14 10:10:00,130.19,130.25,130.09,130.12,75275.0,124.6753,124.7328,124.5795,124.6083,75275.0
2017-08-14 10:20:00,130.14,130.14,129.99,130.05,67924.0,124.6274,124.6274,124.4838,124.5412,67924.0
2017-08-14 10:30:00,130.04,130.09,129.97,130.05,24818.0,124.5316,124.5795,124.4646,124.5412,24818.0
2017-08-14 10:40:00,130.07,130.16,130.0,130.04,26958.0,124.5604,124.6466,124.4933,124.5316,26958.0
2017-08-14 10:50:00,130.02,130.09,129.93,129.94,36934.0,124.5125,124.5795,124.4263,124.4359,36934.0
2017-08-14 11:00:00,129.92,129.99,129.84,129.89,56389.0,124.4167,124.4838,124.3401,124.388,56389.0
2017-08-14 11:10:00,129.9,129.97,129.87,129.95,36285.0,124.3976,124.4646,124.3689,124.4455,36285.0
2017-08-14 11:20:00,129.96,130.1,129.87,130.07,29448.0,124.455,124.5891,124.3689,124.5604,29448.0
2017-08-14 11:30:00,130.08,130.2,130.01,130.02,29703.0,124.57,124.6849,124.5029,124.5125,29703.0
2017-08-14 11:40:00,130.0,130.13,129.95,130.05,40624.0,124.4933,124.6178,124.4455,124.5412,40624.0
2017-08-14 11:50:00,130.03,130.17,130.02,130.16,18714.0,124.5221,124.6561,124.5125,124.6466,18714.0
2017-08-14 12:00:00,130.15,130.26,130.1,130.16,33694.0,124.637,124.7423,124.5891,124.6466,33694.0
2017-08-14 12:10:00,130.16,130.19,130.11,130.17,26286.0,124.6466,124.6753,124.5987,124.6561,26286.0
2017-08-14 12:20:00,130.16,130.37,130.16,130.33,24250.0,124.6466,124.8477,124.6466,124.8094,24250.0
2017-08-14 12:30:00,130.34,130.38,130.26,130.37,41260.0,124.8189,124.8572,124.7423,124.8477,41260.0
2017-08-14 12:40:00,130.38,130.53,130.37,130.53,33376.0,124.8572,125.0009,124.8477,125.0009,33376.0
2017-08-14 12:50:00,130.52,130.82,130.52,130.82,47040.0,124.9913,125.2786,124.9913,125.2786,47040.0
2017-08-14 13:00:00,130.82,130.93,130.8,130.93,109137.0,125.2786,125.384,125.2595,125.384,109137.0
2017-08-14 13:10:00,130.92,131.0,130.92,130.99,42528.0,125.3744,125.451,125.3744,125.4414,42528.0
2017-08-14 13:20:00,130.99,131.02,130.87,130.99,51530.0,125.4414,125.4701,125.3265,125.4414,51530.0
2017-08-14 13:30:00,130.97,130.98,130.7,130.72,27978.0,125.4223,125.4318,125.1637,125.1828,27978.0
2017-08-14 13:40:00,130.71,130.81,130.62,130.74,60846.0,125.1733,125.269,125.0871,125.202,60846.0
2017-08-14 13:50:00,130.74,130.87,130.69,130.86,19660.0,125.202,125.3265,125.1541,125.3169,19660.0
2017-08-14 14:00:00,130.87,130.94,130.8,130.82,38373.0,125.3265,125.3935,125.2595,125.2786,38373.0
2017-08-14 14:10:00,130.82,130.82,130.58,130.7,38089.0,125.2786,125.2786,125.0488,125.1637,38089.0
2017-08-14 14:20:00,130.72,130.88,130.71,130.82,28457.0,125.1828,125.3361,125.1733,125.2786,28457.0
2017-08-14 14:30:00,130.83,130.95,130.82,130.86,40537.0,125.2882,125.4031,125.2786,125.3169,40537.0
2017-08-14 14:40:00,130.87,130.87,130.68,130.72,45205.0,125.3265,125.3265,125.1445,125.1828,45205.0
2017-08-14 14:50:00,130.7,130.83,130.62,130.78,45933.0,125.1637,125.2882,125.0871,125.2403,45933.0
2017-08-14 15:00:00,130.78,130.82,130.69,130.81,30441.0,125.2403,125.2786,125.1541,125.269,30441.0
2017-08-14 15:10:00,130.81,130.98,130.81,130.98,67331.0,125.269,125.4318,125.269,125.4318,67331.0
2017-08-14 15:20:00,130.98,131.2,130.95,131.06,143451.0,125.4318,125.6425,125.4031,125.5084,143451.0
2017-08-14 15:30:00,131.07,131.08,130.94,130.98,128980.0,125.518,125.5276,125.3935,125.4318,128980.0
2017-08-14 15:40:00,130.98,131.18,130.97,131.1,155605.0,125.4318,125.6234,125.4223,125.5467,155605.0
2017-08-14 15:50:00,131.11,131.29,130.93,130.99,243060.0,125.5563,125.7287,125.384,125.4414,243060.0
2017-08-15 09:30:00,131.42,131.9,131.23,131.37,122770.0,125.8532,126.3129,125.6712,125.8053,122770.0
2017-08-15 09:40:00,131.36,131.58,131.24,131.46,53391.0,125.7957,126.0064,125.6808,125.8915,53391.0
2017-08-15 09:50:00,131.49,131.69,131.44,131.65,32424.0,125.9202,126.1118,125.8723,126.0735,32424.0
2017-08-15 10:00:00,131.65,131.76,131.29,131.4,53756.0,126.0735,126.1788,125.7287,125.834,53756.0
2017-08-15 10:10:00,131.42,131.43,131.03,131.21,68771.0,125.8532,125.8628,125.4797,125.6521,68771.0
2017-08-15 10:20:00,131.22,131.22,130.95,131.21,48557.0,125.6617,125.6617,125.4031,125.6521,48557.0
2017-08-15 10:30:00,131.17,131.48,131.12,131.31,48006.0,125.6138,125.9107,125.5659,125.7479,48006.0
2017-08-15 10:40:00,131.3,131.34,131.22,131.3,44772.0,125.7383,125.7766,125.6617,125.7383,44772.0
2017-08-15 10:50:00,131.34,131.49,131.31,131.37,31352.0,125.7766,125.9202,125.7479,125.8053,31352.0
2017-08-15 11:00:00,131.36,131.52,131.27,131.49,33488.0,125.7957,125.949,125.7095,125.9202,33488.0
2017-08-15 11:10:00,131.48,131.58,131.42,131.53,31390.0,125.9107,126.0064,125.8532,125.9585,31390.0
2017-08-15 11:20:00,131.53,131.66,131.48,131.64,24979.0,125.9585,126.083,125.9107,126.0639,24979.0
2017-08-15 11:30:00,131.64,131.66,131.48,131.53,28685.0,126.0639,126.083,125.9107,125.9585,28685.0
2017-08-15 11:40:00,131.52,131.64,131.45,131.48,34250.0,125.949,126.0639,125.8819,125.9107,34250.0
2017-08-15 11:50:00,131.47,131.47,131.34,131.42,24761.0,125.9011,125.9011,125.7766,125.8532,24761.0
2017-08-15 12:00:00,131.39,131.53,131.35,131.4,35100.0,125.8245,125.9585,125.7862,125.834,35100.0
2017-08-15 12:10:00,131.42,131.55,131.31,131.52,25771.0,125.8532,125.9777,125.7479,125.949,25771.0
2017-08-15 12:20:00,131.51,131.6,131.5,131.59,19686.0,125.9394,126.0256,125.9298,126.016,19686.0
2017-08-15 12:30:00,131.61,131.71,131.5,131.66,22858.0,126.0351,126.1309,125.9298,126.083,22858.0
2017-08-15 12:40:00,131.68,131.8,131.67,131.8,34278.0,126.1022,126.2171,126.0926,126.2171,34278.0
2017-08-15 12:50:00,131.78,131.82,131.61,131.62,20612.0,126.1979,126.2363,126.0351,126.0447,20612.0
2017-08-15 13:00:00,131.62,131.62,131.38,131.57,22926.0,126.0447,126.0447,125.8149,125.9968,22926.0
2017-08-15 13:10:00,131.58,131.61,131.45,131.53,19970.0,126.0064,126.0351,125.8819,125.9585,19970.0
2017-08-15 13:20:00,131.53,131.65,131.51,131.64,21167.0,125.9585,126.0735,125.9394,126.0639,21167.0
2017-08-15 13:30:00,131.61,131.69,131.56,131.61,20982.0,126.0351,126.1118,125.9873,126.0351,20982.0
2017-08-15 13:40:00,131.6,131.67,131.54,131.64,18800.0,126.0256,126.0926,125.9681,126.0639,18800.0
2017-08-15 13:50:00,131.65,131.67,131.48,131.63,27775.0,126.0735,126.0926,125.9107,126.0543,27775.0
2017-08-15 14:00:00,131.64,131.77,131.62,131.7,35562.0,126.0639,126.1884,126.0447,126.1213,35562.0
2017-08-15 14:10:00,131.7,131.8,131.7,131.78,19841.0,126.1213,126.2171,126.1213,126.1979,19841.0
2017-08-15 14:20:00,131.78,131.87,131.75,131.87,31454.0,126.1979,126.2841,126.1692,126.2841,31454.0
2017-08-15 14:30:00,131.88,131.88,131.76,131.84,40783.0,126.2937,126.2937,126.1788,126.2554,40783.0
2017-08-15 14:40:00,131.84,131.86,131.7,131.76,32722.0,126.2554,126.2746,126.1213,126.1788,32722.0
2017-08-15 14:50:00,131.77,131.93,131.73,131.79,51667.0,126.1884,126.3416,126.1501,126.2075,51667.0
2017-08-15 15:00:00,131.8,131.89,131.76,131.88,30172.0,126.2171,126.3033,126.1788,126.2937,30172.0
2017-08-15 15:10:00,131.87,131.99,131.85,131.95,56764.0,126.2841,126.399,126.265,126.3607,56764.0
2017-08-15 15:20:00,131.95,131.97,131.82,131.87,29969.0,126.3607,126.3799,126.2363,126.2841,29969.0
2017-08-15 15:30:00,131.87,131.9,131.8,131.89,47545.0,126.2841,126.3129,126.2171,126.3033,47545.0
2017-08-15 15:40:00,131.88,131.94,131.82,131.82,85304.0,126.2937,126.3512,126.2363,126.2363,85304.0
2017-08-15 15:50:00,131.82,131.82,131.58,131.6,206908.0,126.2363,126.2363,126.0064,126.0256,206908.0
2017-08-16 09:30:00,132.17,132.33,131.81,132.1,105313.0,126.5714,126.7246,126.2267,126.5044,105313.0
2017-08-16 09:40:00,132.1,132.32,131.98,132.21,28102.0,126.5044,126.7151,126.3895,126.6097,28102.0
2017-08-16 09:50:00,132.22,132.39,132.08,132.12,31976.0,126.6193,126.7821,126.4852,126.5235,31976.0
2017-08-16 10:00:00,132.17,132.22,132.05,132.17,31203.0,126.5714,126.6193,126.4565,126.5714,31203.0
2017-08-16 10:10:00,132.17,132.17,131.98,132.02,37614.0,126.5714,126.5714,126.3895,126.4278,37614.0
2017-08-16 10:20:00,132.02,132.1,131.99,132.1,17109.0,126.4278,126.5044,126.399,126.5044,17109.0
2017-08-16 10:30:00,132.1,132.2,132.06,132.2,32543.0,126.5044,126.6002,126.4661,126.6002,32543.0
2017-08-16 10:40:00,132.19,132.23,132.0,132.05,53026.0,126.5906,126.6289,126.4086,126.4565,53026.0
2017-08-16 10:50:00,132.05,132.19,132.05,132.16,33063.0,126.4565,126.5906,126.4565,126.5618,33063.0
2017-08-16 11:00:00,132.17,132.26,132.05,132.05,41017.0,126.5714,126.6576,126.4565,126.4565,41017.0
2017-08-16 11:10:00,132.05,132.06,131.9,131.94,49360.0,126.4565,126.4661,126.3129,126.3512,49360.0
2017-08-16 11:20:00,131.94,132.0,131.89,131.96,29655.0,126.3512,126.4086,126.3033,126.3703,29655.0
2017-08-16 11:30:00,131.97,132.22,131.97,132.2,39948.0,126.3799,126.6193,126.3799,126.6002,39948.0
2017-08-16 11:40:00,132.19,132.22,132.09,132.17,20699.0,126.5906,126.6193,126.4948,126.5714,20699.0
2017-08-16 11:50:00,132.18,132.24,132.15,132.23,26628.0,126.581,126.6385,126.5523,126.6289,26628.0
2017-08-16 12:00:00,132.23,132.43,132.19,132.42,27345.0,126.6289,126.8204,126.5906,126.8108,27345.0
2017-08-16 12:10:00,132.43,132.49,132.33,132.44,29954.0,126.8204,126.8779,126.7246,126.83,29954.0
2017-08-16 12:20:00,132.44,132.54,132.42,132.47,31974.0,126.83,126.9258,126.8108,126.8587,31974.0
2017-08-16 12:30:00,132.48,132.58,132.44,132.49,22040.0,126.8683,126.9641,126.83,126.8779,22040.0
2017-08-16 12:40:00,132.47,132.55,132.44,132.46,18410.0,126.8587,126.9353,126.83,126.8491,18410.0
2017-08-16 12:50:00,132.46,132.49,132.29,132.34,29250.0,126.8491,126.8779,126.6863,126.7342,29250.0
2017-08-16 13:00:00,132.34,132.57,132.3,132.52,25634.0,126.7342,126.9545,126.6959,126.9066,25634.0
2017-08-16 13:10:00,132.52,132.52,132.14,132.2,30970.0,126.9066,126.9066,126.5427,126.6002,30970.0
2017-08-16 13:20:00,132.21,132.37,132.16,132.25,18771.0,126.6097,126.763,126.5618,126.648,18771.0
2017-08-16 13:30:00,132.28,132.38,132.14,132.26,28552.0,126.6768,126.7725,126.5427,126.6576,28552.0
2017-08-16 13:40:00,132.27,132.32,132.19,132.24,29617.0,126.6672,126.7151,126.5906,126.6385,29617.0
2017-08-16 13:50:00,132.24,132.44,132.23,132.32,22713.0,126.6385,126.83,126.6289,126.7151,22713.0
2017-08-16 14:00:00,132.34,132.63,132.18,132.42,49595.0,126.7342,127.0119,126.581,126.8108,49595.0
2017-08-16 14:10:00,132.44,132.61,132.29,132.3,61281.0,126.83,126.9928,126.6863,126.6959,61281.0
2017-08-16 14:20:00,132.25,132.32,131.98,132.31,47449.0,126.648,126.7151,126.3895,126.7055,47449.0
2017-08-16 14:30:00,132.34,132.34,132.16,132.29,29287.0,126.7342,126.7342,126.5618,126.6863,29287.0
2017-08-16 14:40:00,132.26,132.35,132.21,132.35,30227.0,126.6576,126.7438,126.6097,126.7438,30227.0
2017-08-16 14:50:00,132.35,132.44,132.31,132.34,24555.0,126.7438,126.83,126.7055,126.7342,24555.0
2017-08-16 15:00:00,132.35,132.47,132.35,132.38,28813.0,126.7438,126.8587,126.7438,126.7725,28813.0
2017-08-16 15:10:00,132.38,132.46,132.35,132.41,26233.0,126.7725,126.8491,126.7438,126.8013,26233.0
2017-08-16 15:20:00,132.42,132.48,132.4,132.48,40501.0,126.8108,126.8683,126.7917,126.8683,40501.0
2017-08-16 15:30:00,132.49,132.56,132.4,132.43,51883.0,126.8779,126.9449,126.7917,126.8204,51883.0
2017-08-16 15:40:00,132.43,132.48,132.41,132.43,64924.0,126.8204,126.8683,126.8013,126.8204,64924.0
2017-08-16 15:50:00,132.44,132.47,132.28,132.42,126253.0,126.83,126.8587,126.6768,126.8108,126253.0
2017-08-17 09:30:00,132.16,132.5,131.98,132.21,75816.0,126.5618,126.8874,126.3895,126.6097,75816.0
2017-08-17 09:40:00,132.28,132.4,132.16,132.26,26247.0,126.6768,126.7917,126.5618,126.6576,26247.0
2017-08-17 09:50:00,132.26,132.27,131.92,132.02,63345.0,126.6576,126.6672,126.332,126.4278,63345.0
2017-08-17 10:00:00,132.02,132.04,131.71,131.89,70104.0,126.4278,126.4469,126.1309,126.3033,70104.0
2017-08-17 10:10:00,131.84,131.92,131.52,131.65,35743.0,126.2554,126.332,125.949,126.0735,35743.0
2017-08-17 10:20:00,131.66,131.93,131.58,131.82,70510.0,126.083,126.3416,126.0064,126.2363,70510.0
2017-08-17 10:30:00,131.82,132.13,131.82,131.96,54121.0,126.2363,126.5331,126.2363,126.3703,54121.0
2017-08-17 10:40:00,131.93,132.03,131.82,132.03,28037.0,126.3416,126.4374,126.2363,126.4374,28037.0
2017-08-17 10:50:00,132.01,132.04,131.89,131.99,29926.0,126.4182,126.4469,126.3033,126.399,29926.0
2017-08-17 11:00:00,131.99,132.26,131.98,132.2,44838.0,126.399,126.6576,126.3895,126.6002,44838.0
2017-08-17 11:10:00,132.22,132.33,132.12,132.31,37679.0,126.6193,126.7246,126.5235,126.7055,37679.0
2017-08-17 11:20:00,132.32,132.32,132.1,132.1,15140.0,126.7151,126.7151,126.5044,126.5044,15140.0
2017-08-17 11:30:00,132.12,132.21,131.95,132.09,26468.0,126.5235,126.6097,126.3607,126.4948,26468.0
2017-08-17 11:40:00,132.06,132.07,131.74,131.82,67422.0,126.4661,126.4757,126.1596,126.2363,67422.0
2017-08-17 11:50:00,131.83,131.96,131.76,131.86,24728.0,126.2458,126.3703,126.1788,126.2746,24728.0
2017-08-17 12:00:00,131.86,131.86,131.69,131.69,28689.0,126.2746,126.2746,126.1118,126.1118,28689.0
2017-08-17 12:10:00,131.65,131.67,131.45,131.54,37433.0,126.0735,126.0926,125.8819,125.9681,37433.0
2017-08-17 12:20:00,131.55,131.63,131.38,131.45,23154.0,125.9777,126.0543,125.8149,125.8819,23154.0
2017-08-17 12:30:00,131.47,131.74,131.28,131.67,121208.0,125.9011,126.1596,125.7191,126.0926,121208.0
2017-08-17 12:40:00,131.67,131.97,131.57,131.88,118348.0,126.0926,126.3799,125.9968,126.2937,118348.0
2017-08-17 12:50:00,131.86,131.88,131.52,131.58,51957.0,126.2746,126.2937,125.949,126.0064,51957.0
2017-08-17 13:00:00,131.56,131.67,131.39,131.67,49627.0,125.9873,126.0926,125.8245,126.0926,49627.0
2017-08-17 13:10:00,131.67,131.69,131.5,131.59,32645.0,126.0926,126.1118,125.9298,126.016,32645.0
2017-08-17 13:20:00,131.63,131.68,131.52,131.57,19664.0,126.0543,126.1022,125.949,125.9968,19664.0
2017-08-17 13:30:00,131.57,131.66,131.52,131.6,28676.0,125.9968,126.083,125.949,126.0256,28676.0
2017-08-17 13:40:00,131.57,131.7,131.5,131.59,46465.0,125.9968,126.1213,125.9298,126.016,46465.0
2017-08-17 13:50:00,131.61,131.87,131.51,131.76,52625.0,126.0351,126.2841,125.9394,126.1788,52625.0
2017-08-17 14:00:00,131.77,131.78,131.55,131.74,28565.0,126.1884,126.1979,125.9777,126.1596,28565.0
2017-08-17 14:10:00,131.75,131.88,131.55,131.63,59412.0,126.1692,126.2937,125.9777,126.0543,59412.0
2017-08-17 14:20:00,131.61,131.85,131.51,131.85,54643.0,126.0351,126.265,125.9394,126.265,54643.0
2017-08-17 14:30:00,131.83,131.87,131.65,131.65,20106.0,126.2458,126.2841,126.0735,126.0735,20106.0
2017-08-17 14:40:00,131.65,131.65,131.34,131.46,52306.0,126.0735,126.0735,125.7766,125.8915,52306.0
2017-08-17 14:50:00,131.5,131.64,131.31,131.43,52383.0,125.9298,126.0639,125.7479,125.8628,52383.0
2017-08-17 15:00:00,131.44,131.5,131.31,131.5,56639.0,125.8723,125.9298,125.7479,125.9298,56639.0
2017-08-17 15:10:00,131.46,131.5,131.27,131.33,38151.0,125.8915,125.9298,125.7095,125.767,38151.0
2017-08-17 15:20:00,131.31,131.4,131.09,131.15,47488.0,125.7479,125.834,125.5372,125.5946,47488.0
2017-08-17 15:30:00,131.11,131.46,131.07,131.18,50911.0,125.5563,125.8915,125.518,125.6234,50911.0
2017-08-17 15:40:00,131.17,131.22,130.96,130.99,86844.0,125.6138,125.6617,125.4127,125.4414,86844.0
2017-08-17 15:50:00,130.99,131.09,130.82,130.95,196585.0,125.4414,125.5372,125.2786,125.4031,196585.0
2017-08-18 09:30:00,130.56,131.17,130.53,130.63,307179.0,125.0296,125.6138,125.0009,125.0967,307179.0
2017-08-18 09:40:00,130.64,130.81,130.38,130.77,41643.0,125.1062,125.269,124.8572,125.2307,41643.0
2017-08-18 09:50:00,130.75,130.81,130.36,130.4,44736.0,125.2116,125.269,124.8381,124.8764,44736.0
2017-08-18 10:00:00,130.4,130.56,130.4,130.51,65265.0,124.8764,125.0296,124.8764,124.9817,65265.0
2017-08-18 10:10:00,130.49,130.71,130.41,130.59,42046.0,124.9626,125.1733,124.886,125.0584,42046.0
2017-08-18 10:20:00,130.57,130.73,130.55,130.64,21263.0,125.0392,125.1924,125.02,125.1062,21263.0
2017-08-18 10:30:00,130.64,131.06,130.51,130.97,50891.0,125.1062,125.5084,124.9817,125.4223,50891.0
2017-08-18 10:40:00,130.99,131.0,130.63,130.69,24459.0,125.4414,125.451,125.0967,125.1541,24459.0
2017-08-18 10:50:00,130.65,130.82,130.65,130.72,50555.0,125.1158,125.2786,125.1158,125.1828,50555.0
2017-08-18 11:00:00,130.74,130.76,130.56,130.64,52660.0,125.202,125.2212,125.0296,125.1062,52660.0
2017-08-18 11:10:00,130.64,131.03,130.64,131.0,36080.0,125.1062,125.4797,125.1062,125.451,36080.0
2017-08-18 11:20:00,130.98,131.38,130.96,131.34,32851.0,125.4318,125.8149,125.4127,125.7766,32851.0
2017-08-18 11:30:00,131.25,131.5,131.25,131.37,51897.0,125.6904,125.9298,125.6904,125.8053,51897.0
2017-08-18 11:40:00,131.38,131.51,131.24,131.47,24668.0,125.8149,125.9394,125.6808,125.9011,24668.0
2017-08-18 11:50:00,131.47,131.63,131.45,131.48,20614.0,125.9011,126.0543,125.8819,125.9107,20614.0
2017-08-18 12:00:00,131.48,131.57,131.33,131.57,31106.0,125.9107,125.9968,125.767,125.9968,31106.0
2017-08-18 12:10:00,131.57,131.61,131.4,131.54,21314.0,125.9968,126.0351,125.834,125.9681,21314.0
2017-08-18 12:20:00,131.55,131.64,131.5,131.6,53369.0,125.9777,126.0639,125.9298,126.0256,53369.0
2017-08-18 12:30:00,131.62,131.67,131.51,131.61,16497.0,126.0447,126.0926,125.9394,126.0351,16497.0
2017-08-18 12:40:00,131.63,131.78,131.56,131.77,42292.0,126.0543,126.1979,125.9873,126.1884,42292.0
2017-08-18 12:50:00,131.74,131.92,131.72,131.86,74591.0,126.1596,126.332,126.1405,126.2746,74591.0
2017-08-18 13:00:00,131.87,131.97,131.75,131.77,35514.0,126.2841,126.3799,126.1692,126.1884,35514.0
2017-08-18 13:10:00,131.76,131.83,131.6,131.72,24421.0,126.1788,126.2458,126.0256,126.1405,24421.0
2017-08-18 13:20:00,131.71,131.78,131.61,131.71,13812.0,126.1309,126.1979,126.0351,126.1309,13812.0
2017-08-18 13:30:00,131.71,131.78,131.57,131.63,18000.0,126.1309,126.1979,125.9968,126.0543,18000.0
2017-08-18 13:40:00,131.65,131.7,131.53,131.66,23955.0,126.0735,126.1213,125.9585,126.083,23955.0
2017-08-18 13:50:00,131.64,131.67,131.42,131.42,28100.0,126.0639,126.0926,125.8532,125.8532,28100.0
2017-08-18 14:00:00,131.44,131.6,131.43,131.58,20751.0,125.8723,126.0256,125.8628,126.0064,20751.0
2017-08-18 14:10:00,131.58,131.62,131.51,131.6,16205.0,126.0064,126.0447,125.9394,126.0256,16205.0
2017-08-18 14:20:00,131.6,131.77,131.53,131.68,32517.0,126.0256,126.1884,125.9585,126.1022,32517.0
2017-08-18 14:30:00,131.69,131.82,131.69,131.74,32461.0,126.1118,126.2363,126.1118,126.1596,32461.0
2017-08-18 14:40:00,131.73,131.78,131.67,131.75,30149.0,126.1501,126.1979,126.0926,126.1692,30149.0
2017-08-18 14:50:00,131.74,131.75,131.59,131.6,32442.0,126.1596,126.1692,126.016,126.0256,32442.0
2017-08-18 15:00:00,131.58,131.65,131.5,131.62,37425.0,126.0064,126.0735,125.9298,126.0447,37425.0
2017-08-18 15:10:00,131.61,131.63,131.54,131.61,41679.0,126.0351,126.0543,125.9681,126.0351,41679.0
2017-08-18 15:20:00,131.61,131.62,131.42,131.53,47298.0,126.0351,126.0447,125.8532,125.9585,47298.0
2017-08-18 15:30:00,131.53,131.63,131.41,131.57,55074.0,125.9585,126.0543,125.8436,125.9968,55074.0
2017-08-18 15:40:00,131.57,131.62,131.44,131.45,78721.0,125.9968,126.0447,125.8723,125.8819,78721.0
2017-08-18 15:50:00,131.44,131.46,131.0,131.16,319065.0,125.8723,125.8915,125.451,125.6042,319065.0
2017-08-21 09:30:00,131.35,131.6,131.13,131.6,79637.0,125.7862,126.0256,125.5755,126.0256,79637.0
2017-08-21 09:40:00,131.65,131.76,131.52,131.68,27837.0,126.0735,126.1788,125.949,126.1022,27837.0
2017-08-21 09:50:00,131.66,131.72,131.51,131.59,43023.0,126.083,126.1405,125.9394,126.016,43023.0
2017-08-21 10:00:00,131.63,131.64,131.27,131.55,41377.0,126.0543,126.0639,125.7095,125.9777,41377.0
2017-08-21 10:10:00,131.56,131.65,131.24,131.42,53106.0,125.9873,126.0735,125.6808,125.8532,53106.0
2017-08-21 10:20:00,131.37,131.48,131.24,131.42,37205.0,125.8053,125.9107,125.6808,125.8532,37205.0
2017-08-21 10:30:00,131.44,131.61,131.28,131.29,31717.0,125.8723,126.0351,125.7191,125.7287,31717.0
2017-08-21 10:40:00,131.28,131.5,131.17,131.25,58323.0,125.7191,125.9298,125.6138,125.6904,58323.0
2017-08-21 10:50:00,131.24,131.38,131.16,131.28,52513.0,125.6808,125.8149,125.6042,125.7191,52513.0
2017-08-21 11:00:00,131.29,131.46,131.29,131.44,23437.0,125.7287,125.8915,125.7287,125.8723,23437.0
2017-08-21 11:10:00,131.45,131.76,131.44,131.66,35157.0,125.8819,126.1788,125.8723,126.083,35157.0
2017-08-21 11:20:00,131.7,131.74,131.53,131.64,20035.0,126.1213,126.1596,125.9585,126.0639,20035.0
2017-08-21 11:30:00,131.61,131.79,131.59,131.73,30791.0,126.0351,126.2075,126.016,126.1501,30791.0
2017-08-21 11:40:00,131.78,131.8,131.62,131.62,30261.0,126.1979,126.2171,126.0447,126.0447,30261.0
2017-08-21 11:50:00,131.62,131.69,131.5,131.56,17133.0,126.0447,126.1118,125.9298,125.9873,17133.0
2017-08-21 12:00:00,131.61,131.7,131.54,131.58,21449.0,126.0351,126.1213,125.9681,126.0064,21449.0
2017-08-21 12:10:00,131.59,131.65,131.57,131.61,19255.0,126.016,126.0735,125.9968,126.0351,19255.0
2017-08-21 12:20:00,131.61,131.88,131.58,131.76,19828.0,126.0351,126.2937,126.0064,126.1788,19828.0
2017-08-21 12:30:00,131.77,131.85,131.67,131.7,18260.0,126.1884,126.265,126.0926,126.1213,18260.0
2017-08-21 12:40:00,131.7,131.72,131.56,131.62,17931.0,126.1213,126.1405,125.9873,126.0447,17931.0
2017-08-21 12:50:00,131.63,131.77,131.58,131.76,17144.0,126.0543,126.1884,126.0064,126.1788,17144.0
2017-08-21 13:00:00,131.75,131.87,131.72,131.82,16214.0,126.1692,126.2841,126.1405,126.2363,16214.0
2017-08-21 13:10:00,131.82,131.85,131.67,131.74,18683.0,126.2363,126.265,126.0926,126.1596,18683.0
2017-08-21 13:20:00,131.75,131.81,131.63,131.63,19280.0,126.1692,126.2267,126.0543,126.0543,19280.0
2017-08-21 13:30:00,131.67,131.77,131.63,131.72,19324.0,126.0926,126.1884,126.0543,126.1405,19324.0
2017-08-21 13:40:00,131.71,131.87,131.65,131.86,21801.0,126.1309,126.2841,126.0735,126.2746,21801.0
2017-08-21 13:50:00,131.82,131.85,131.68,131.68,14885.0,126.2363,126.265,126.1022,126.1022,14885.0
2017-08-21 14:00:00,131.68,131.78,131.67,131.76,29809.0,126.1022,126.1979,126.0926,126.1788,29809.0
2017-08-21 14:10:00,131.73,131.81,131.66,131.74,13789.0,126.1501,126.2267,126.083,126.1596,13789.0
2017-08-21 14:20:00,131.75,131.8,131.69,131.73,27210.0,126.1692,126.2171,126.1118,126.1501,27210.0
2017-08-21 14:30:00,131.77,131.84,131.62,131.76,31316.0,126.1884,126.2554,126.0447,126.1788,31316.0
2017-08-21 14:40:00,131.71,131.88,131.7,131.86,25891.0,126.1309,126.2937,126.1213,126.2746,25891.0
2017-08-21 14:50:00,131.86,131.93,131.78,131.81,25500.0,126.2746,126.3416,126.1979,126.2267,25500.0
2017-08-21 15:00:00,131.82,131.88,131.75,131.79,25533.0,126.2363,126.2937,126.1692,126.2075,25533.0
2017-08-21 15:10:00,131.79,131.81,131.6,131.69,36824.0,126.2075,126.2267,126.0256,126.1118,36824.0
2017-08-21 15:20:00,131.7,131.98,131.66,131.97,30999.0,126.1213,126.3895,126.083,126.3799,30999.0
2017-08-21 15:30:00,131.97,132.02,131.88,131.98,62485.0,126.3799,126.4278,126.2937,126.3895,62485.0
2017-08-21 15:40:00,131.98,132.01,131.89,132.0,62067.0,126.3895,126.4182,126.3033,126.4086,62067.0
2017-08-21 15:50:00,132.01,132.09,131.93,131.95,147086.0,126.4182,126.4948,126.3416,126.3607,147086.0
2017-08-22 09:30:00,132.51,132.64,132.28,132.44,78458.0,126.897,127.0215,126.6768,126.83,78458.0
2017-08-22 09:40:00,132.46,132.72,132.42,132.66,33753.0,126.8491,127.0981,126.8108,127.0407,33753.0
2017-08-22 09:50:00,132.68,132.77,132.43,132.49,46945.0,127.0598,127.146,126.8204,126.8779,46945.0
2017-08-22 10:00:00,132.52,132.67,132.48,132.63,35045.0,126.9066,127.0502,126.8683,127.0119,35045.0
2017-08-22 10:10:00,132.63,132.72,132.5,132.54,36307.0,127.0119,127.0981,126.8874,126.9258,36307.0
2017-08-22 10:20:00,132.54,132.63,132.53,132.59,30786.0,126.9258,127.0119,126.9162,126.9736,30786.0
2017-08-22 10:30:00,132.59,132.73,132.59,132.71,22554.0,126.9736,127.1077,126.9736,127.0886,22554.0
2017-08-22 10:40:00,132.72,132.75,132.62,132.67,16207.0,127.0981,127.1269,127.0024,127.0502,16207.0
2017-08-22 10:50:00,132.66,132.72,132.63,132.66,16167.0,127.0407,127.0981,127.0119,127.0407,16167.0
2017-08-22 11:00:00,132.69,132.78,132.54,132.54,34651.0,127.0694,127.1556,126.9258,126.9258,34651.0
2017-08-22 11:10:00,132.54,132.64,132.52,132.64,22478.0,126.9258,127.0215,126.9066,127.0215,22478.0
2017-08-22 11:20:00,132.61,132.9,132.61,132.7,107810.0,126.9928,127.2705,126.9928,127.079,107810.0
2017-08-22 11:30:00,132.72,132.83,132.65,132.81,48264.0,127.0981,127.2035,127.0311,127.1843,48264.0
2017-08-22 11:40:00,132.79,132.86,132.75,132.84,21169.0,127.1652,127.2322,127.1269,127.213,21169.0
2017-08-22 11:50:00,132.85,132.85,132.76,132.82,15595.0,127.2226,127.2226,127.1364,127.1939,15595.0
2017-08-22 12:00:00,132.8,132.96,132.8,132.89,20546.0,127.1747,127.328,127.1747,127.2609,20546.0
2017-08-22 12:10:00,132.91,133.13,132.9,133.11,37133.0,127.2801,127.4908,127.2705,127.4716,37133.0
2017-08-22 12:20:00,133.1,133.15,133.07,133.12,23895.0,127.462,127.5099,127.4333,127.4812,23895.0
2017-08-22 12:30:00,133.11,133.14,133.07,133.12,42029.0,127.4716,127.5003,127.4333,127.4812,42029.0
2017-08-22 12:40:00,133.13,133.18,133.11,133.13,26155.0,127.4908,127.5386,127.4716,127.4908,26155.0
2017-08-22 12:50:00,133.14,133.24,133.14,133.21,16412.0,127.5003,127.5961,127.5003,127.5674,16412.0
2017-08-22 13:00:00,133.22,133.25,133.15,133.25,46112.0,127.5769,127.6057,127.5099,127.6057,46112.0
2017-08-22 13:10:00,133.21,133.28,133.2,133.26,20650.0,127.5674,127.6344,127.5578,127.6153,20650.0
2017-08-22 13:20:00,133.28,133.34,133.17,133.27,47304.0,127.6344,127.6919,127.5291,127.6248,47304.0
2017-08-22 13:30:00,133.28,133.32,133.23,133.27,15509.0,127.6344,127.6727,127.5865,127.6248,15509.0
2017-08-22 13:40:00,133.25,133.3,133.2,133.29,20794.0,127.6057,127.6536,127.5578,127.644,20794.0
2017-08-22 13:50:00,133.29,133.3,133.21,133.24,15313.0,127.644,127.6536,127.5674,127.5961,15313.0
2017-08-22 14:00:00,133.25,133.29,133.23,133.26,15802.0,127.6057,127.644,127.5865,127.6153,15802.0
2017-08-22 14:10:00,133.28,133.44,133.28,133.44,26721.0,127.6344,127.7876,127.6344,127.7876,26721.0
2017-08-22 14:20:00,133.43,133.56,133.42,133.5,38224.0,127.7781,127.9025,127.7685,127.8451,38224.0
2017-08-22 14:30:00,133.49,133.64,133.48,133.58,23964.0,127.8355,127.9792,127.8259,127.9217,23964.0
2017-08-22 14:40:00,133.59,133.59,133.49,133.56,21096.0,127.9313,127.9313,127.8355,127.9025,21096.0
2017-08-22 14:50:00,133.56,133.67,133.54,133.67,31399.0,127.9025,128.0079,127.8834,128.0079,31399.0
2017-08-22 15:00:00,133.65,133.7,133.62,133.7,40649.0,127.9887,128.0366,127.96,128.0366,40649.0
2017-08-22 15:10:00,133.7,133.78,133.67,133.69,38705.0,128.0366,128.1132,128.0079,128.027,38705.0
2017-08-22 15:20:00,133.69,133.77,133.69,133.75,38302.0,128.027,128.1037,128.027,128.0845,38302.0
2017-08-22 15:30:00,133.76,133.86,133.75,133.85,69028.0,128.0941,128.1898,128.0845,128.1803,69028.0
2017-08-22 15:40:00,133.85,133.97,133.83,133.92,106243.0,128.1803,128.2952,128.1611,128.2473,106243.0
2017-08-22 15:50:00,133.93,134.24,133.79,133.83,306400.0,128.2569,128.5537,128.1228,128.1611,306400.0
2017-08-23 09:30:00,133.18,133.48,133.04,133.4,52775.0,127.5386,127.8259,127.4046,127.7493,52775.0
2017-08-23 09:40:00,133.37,133.47,132.92,133.27,65864.0,127.7206,127.8164,127.2897,127.6248,65864.0
2017-08-23 09:50:00,133.24,133.34,132.98,133.29,44340.0,127.5961,127.6919,127.3471,127.644,44340.0
2017-08-23 10:00:00,133.29,133.3,132.67,132.7,56351.0,127.644,127.6536,127.0502,127.079,56351.0
2017-08-23 10:10:00,132.71,133.11,132.67,132.97,56869.0,127.0886,127.4716,127.0502,127.3375,56869.0
2017-08-23 10:20:00,132.99,133.22,132.92,132.93,37364.0,127.3567,127.5769,127.2897,127.2992,37364.0
2017-08-23 10:30:00,132.92,133.09,132.83,133.07,62141.0,127.2897,127.4525,127.2035,127.4333,62141.0
2017-08-23 10:40:00,133.09,133.24,133.08,133.14,35135.0,127.4525,127.5961,127.4429,127.5003,35135.0
2017-08-23 10:50:00,133.15,133.16,132.88,132.91,53230.0,127.5099,127.5195,127.2514,127.2801,53230.0
2017-08-23 11:00:00,132.9,132.94,132.82,132.85,30237.0,127.2705,127.3088,127.1939,127.2226,30237.0
2017-08-23 11:10:00,132.85,132.94,132.73,132.94,41901.0,127.2226,127.3088,127.1077,127.3088,41901.0
2017-08-23 11:20:00,132.92,133.0,132.91,132.99,17330.0,127.2897,127.3663,127.2801,127.3567,17330.0
2017-08-23 11:30:00,132.98,133.01,132.93,133.01,27841.0,127.3471,127.3758,127.2992,127.3758,27841.0
2017-08-23 11:40:00,133.02,133.29,133.0,133.24,29540.0,127.3854,127.644,127.3663,127.5961,29540.0
2017-08-23 11:50:00,133.21,133.26,133.15,133.2,18474.0,127.5674,127.6153,127.5099,127.5578,18474.0
2017-08-23 12:00:00,133.2,133.4,133.2,133.23,28306.0,127.5578,127.7493,127.5578,127.5865,28306.0
2017-08-23 12:10:00,133.23,133.32,133.19,133.22,26689.0,127.5865,127.6727,127.5482,127.5769,26689.0
2017-08-23 12:20:00,133.24,133.27,133.11,133.14,26321.0,127.5961,127.6248,127.4716,127.5003,26321.0
2017-08-23 12:30:00,133.15,133.17,133.03,133.03,22208.0,127.5099,127.5291,127.395,127.395,22208.0
2017-08-23 12:40:00,133.03,133.03,132.89,132.99,48830.0,127.395,127.395,127.2609,127.3567,48830.0
2017-08-23 12:50:00,133.0,133.26,133.0,133.24,18868.0,127.3663,127.6153,127.3663,127.5961,18868.0
2017-08-23 13:00:00,133.22,133.34,133.22,133.31,20357.0,127.5769,127.6919,127.5769,127.6631,20357.0
2017-08-23 13:10:00,133.33,133.34,133.08,133.1,26549.0,127.6823,127.6919,127.4429,127.462,26549.0
2017-08-23 13:20:00,133.1,133.19,133.09,133.16,10829.0,127.462,127.5482,127.4525,127.5195,10829.0
2017-08-23 13:30:00,133.17,133.18,133.06,133.08,15419.0,127.5291,127.5386,127.4237,127.4429,15419.0
2017-08-23 13:40:00,133.06,133.12,133.01,133.01,16903.0,127.4237,127.4812,127.3758,127.3758,16903.0
2017-08-23 13:50:00,132.99,132.99,132.85,132.91,31446.0,127.3567,127.3567,127.2226,127.2801,31446.0
2017-08-23 14:00:00,132.9,132.98,132.9,132.96,27512.0,127.2705,127.3471,127.2705,127.328,27512.0
2017-08-23 14:10:00,132.95,133.09,132.95,132.99,42269.0,127.3184,127.4525,127.3184,127.3567,42269.0
2017-08-23 14:20:00,132.99,133.03,132.95,132.99,28517.0,127.3567,127.395,127.3184,127.3567,28517.0
2017-08-23 14:30:00,132.99,133.14,132.97,133.1,19080.0,127.3567,127.5003,127.3375,127.462,19080.0
2017-08-23 14:40:00,133.1,133.21,133.09,133.21,18145.0,127.462,127.5674,127.4525,127.5674,18145.0
2017-08-23 14:50:00,133.19,133.27,133.15,133.18,22415.0,127.5482,127.6248,127.5099,127.5386,22415.0
2017-08-23 15:00:00,133.18,133.33,133.17,133.32,36033.0,127.5386,127.6823,127.5291,127.6727,36033.0
2017-08-23 15:10:00,133.33,133.34,133.24,133.3,22177.0,127.6823,127.6919,127.5961,127.6536,22177.0
2017-08-23 15:20:00,133.31,133.37,133.24,133.28,34534.0,127.6631,127.7206,127.5961,127.6344,34534.0
2017-08-23 15:30:00,133.28,133.33,133.22,133.3,42041.0,127.6344,127.6823,127.5769,127.6536,42041.0
2017-08-23 15:40:00,133.3,133.33,133.19,133.26,54368.0,127.6536,127.6823,127.5482,127.6153,54368.0
2017-08-23 15:50:00,133.25,133.29,133.08,133.09,131521.0,127.6057,127.644,127.4429,127.4525,131521.0
2017-08-24 09:30:00,133.23,133.46,133.07,133.21,86679.0,127.5865,127.8068,127.4333,127.5674,86679.0
2017-08-24 09:40:00,133.18,133.25,132.9,132.96,26865.0,127.5386,127.6057,127.2705,127.328,26865.0
2017-08-24 09:50:00,132.96,133.01,132.65,132.72,30859.0,127.328,127.3758,127.0311,127.0981,30859.0
2017-08-24 10:00:00,132.71,132.94,132.65,132.69,32280.0,127.0886,127.3088,127.0311,127.0694,32280.0
2017-08-24 10:10:00,132.71,132.9,132.64,132.88,19705.0,127.0886,127.2705,127.0215,127.2514,19705.0
2017-08-24 10:20:00,132.88,132.99,132.78,132.85,40764.0,127.2514,127.3567,127.1556,127.2226,40764.0
2017-08-24 10:30:00,132.87,132.99,132.81,132.95,35239.0,127.2418,127.3567,127.1843,127.3184,35239.0
2017-08-24 10:40:00,132.95,132.96,132.74,132.76,25826.0,127.3184,127.328,127.1173,127.1364,25826.0
2017-08-24 10:50:00,132.77,132.9,132.68,132.72,46643.0,127.146,127.2705,127.0598,127.0981,46643.0
2017-08-24 11:00:00,132.75,132.79,132.69,132.75,24012.0,127.1269,127.1652,127.0694,127.1269,24012.0
2017-08-24 11:10:00,132.75,132.77,132.14,132.15,73275.0,127.1269,127.146,126.5427,126.5523,73275.0
2017-08-24 11:20:00,132.13,132.23,132.02,132.19,85205.0,126.5331,126.6289,126.4278,126.5906,85205.0
2017-08-24 11:30:00,132.17,132.24,132.06,132.09,42573.0,126.5714,126.6385,126.4661,126.4948,42573.0
2017-08-24 11:40:00,132.09,132.22,132.05,132.11,44344.0,126.4948,126.6193,126.4565,126.514,44344.0
2017-08-24 11:50:00,132.12,132.17,131.98,132.12,68110.0,126.5235,126.5714,126.3895,126.5235,68110.0
2017-08-24 12:00:00,132.15,132.3,132.12,132.22,36296.0,126.5523,126.6959,126.5235,126.6193,36296.0
2017-08-24 12:10:00,132.24,132.37,132.17,132.29,22801.0,126.6385,126.763,126.5714,126.6863,22801.0
2017-08-24 12:20:00,132.27,132.38,132.27,132.3,21531.0,126.6672,126.7725,126.6672,126.6959,21531.0
2017-08-24 12:30:00,132.33,132.48,132.33,132.43,35122.0,126.7246,126.8683,126.7246,126.8204,35122.0
2017-08-24 12:40:00,132.42,132.51,132.41,132.51,16823.0,126.8108,126.897,126.8013,126.897,16823.0
2017-08-24 12:50:00,132.53,132.57,132.48,132.52,13380.0,126.9162,126.9545,126.8683,126.9066,13380.0
2017-08-24 13:00:00,132.5,132.58,132.49,132.52,24985.0,126.8874,126.9641,126.8779,126.9066,24985.0
2017-08-24 13:10:00,132.55,132.85,132.53,132.82,19932.0,126.9353,127.2226,126.9162,127.1939,19932.0
2017-08-24 13:20:00,132.79,132.84,132.72,132.77,21166.0,127.1652,127.213,127.0981,127.146,21166.0
2017-08-24 13:30:00,132.77,132.78,132.68,132.74,14841.0,127.146,127.1556,127.0598,127.1173,14841.0
2017-08-24 13:40:00,132.73,132.76,132.66,132.71,17797.0,127.1077,127.1364,127.0407,127.0886,17797.0
2017-08-24 13:50:00,132.71,132.89,132.71,132.87,17123.0,127.0886,127.2609,127.0886,127.2418,17123.0
2017-08-24 14:00:00,132.86,133.02,132.86,132.95,36544.0,127.2322,127.3854,127.2322,127.3184,36544.0
2017-08-24 14:10:00,132.97,132.97,132.76,132.94,18438.0,127.3375,127.3375,127.1364,127.3088,18438.0
2017-08-24 14:20:00,132.94,132.99,132.84,132.85,27761.0,127.3088,127.3567,127.213,127.2226,27761.0
2017-08-24 14:30:00,132.82,132.91,132.77,132.88,31562.0,127.1939,127.2801,127.146,127.2514,31562.0
2017-08-24 14:40:00,132.89,132.91,132.82,132.82,23256.0,127.2609,127.2801,127.1939,127.1939,23256.0
2017-08-24 14:50:00,132.83,133.0,132.81,132.98,20896.0,127.2035,127.3663,127.1843,127.3471,20896.0
2017-08-24 15:00:00,133.0,133.01,132.87,132.9,23831.0,127.3663,127.3758,127.2418,127.2705,23831.0
2017-08-24 15:10:00,132.89,133.05,132.86,133.01,36392.0,127.2609,127.4141,127.2322,127.3758,36392.0
2017-08-24 15:20:00,133.01,133.09,132.94,133.0,32788.0,127.3758,127.4525,127.3088,127.3663,32788.0
2017-08-24 15:30:00,133.0,133.05,132.93,133.0,35151.0,127.3663,127.4141,127.2992,127.3663,35151.0
2017-08-24 15:40:00,132.99,133.03,132.88,132.89,64016.0,127.3567,127.395,127.2514,127.2609,64016.0
2017-08-24 15:50:00,132.87,133.0,132.84,132.96,113900.0,127.2418,127.3663,127.213,127.328,113900.0
2017-08-25 09:30:00,133.3,133.42,133.07,133.23,89272.0,127.6536,127.7685,127.4333,127.5865,89272.0
2017-08-25 09:40:00,133.28,133.49,133.15,133.21,60295.0,127.6344,127.8355,127.5099,127.5674,60295.0
2017-08-25 09:50:00,133.21,133.58,133.2,133.43,83978.0,127.5674,127.9217,127.5578,127.7781,83978.0
2017-08-25 10:00:00,133.4,133.6,133.34,133.37,67609.0,127.7493,127.9409,127.6919,127.7206,67609.0
2017-08-25 10:10:00,133.37,133.48,133.27,133.42,32076.0,127.7206,127.8259,127.6248,127.7685,32076.0
2017-08-25 10:20:00,133.42,133.43,133.21,133.29,25868.0,127.7685,127.7781,127.5674,127.644,25868.0
2017-08-25 10:30:00,133.3,133.33,133.23,133.29,34929.0,127.6536,127.6823,127.5865,127.644,34929.0
2017-08-25 10:40:00,133.29,133.29,133.02,133.02,46519.0,127.644,127.644,127.3854,127.3854,46519.0
2017-08-25 10:50:00,133.03,133.04,132.81,132.83,61854.0,127.395,127.4046,127.1843,127.2035,61854.0
2017-08-25 11:00:00,132.82,132.82,132.57,132.76,48243.0,127.1939,127.1939,126.9545,127.1364,48243.0
2017-08-25 11:10:00,132.78,132.8,132.59,132.77,28751.0,127.1556,127.1747,126.9736,127.146,28751.0
2017-08-25 11:20:00,132.75,132.86,132.72,132.72,30864.0,127.1269,127.2322,127.0981,127.0981,30864.0
2017-08-25 11:30:00,132.71,132.79,132.56,132.59,27681.0,127.0886,127.1652,126.9449,126.9736,27681.0
2017-08-25 11:40:00,132.63,132.92,132.62,132.9,16990.0,127.0119,127.2897,127.0024,127.2705,16990.0
2017-08-25 11:50:00,132.9,133.06,132.87,133.03,37448.0,127.2705,127.4237,127.2418,127.395,37448.0
2017-08-25 12:00:00,133.03,133.17,133.02,133.09,33286.0,127.395,127.5291,127.3854,127.4525,33286.0
2017-08-25 12:10:00,133.11,133.22,133.01,133.05,41954.0,127.4716,127.5769,127.3758,127.4141,41954.0
2017-08-25 12:20:00,133.04,133.09,132.99,132.99,22803.0,127.4046,127.4525,127.3567,127.3567,22803.0
2017-08-25 12:30:00,132.99,133.03,132.91,132.99,19597.0,127.3567,127.395,127.2801,127.3567,19597.0
2017-08-25 12:40:00,133.0,133.01,132.88,132.88,17141.0,127.3663,127.3758,127.2514,127.2514,17141.0
2017-08-25 12:50:00,132.88,132.97,132.88,132.94,17410.0,127.2514,127.3375,127.2514,127.3088,17410.0
2017-08-25 13:00:00,132.94,133.04,132.93,132.99,19511.0,127.3088,127.4046,127.2992,127.3567,19511.0
2017-08-25 13:10:00,133.0,133.03,132.97,132.97,8588.0,127.3663,127.395,127.3375,127.3375,8588.0
2017-08-25 13:20:00,132.96,132.99,132.88,132.99,11435.0,127.328,127.3567,127.2514,127.3567,11435.0
2017-08-25 13:30:00,132.95,133.01,132.94,132.99,17253.0,127.3184,127.3758,127.3088,127.3567,17253.0
2017-08-25 13:40:00,132.99,133.01,132.97,132.98,54312.0,127.3567,127.3758,127.3375,127.3471,54312.0
2017-08-25 13:50:00,132.98,133.01,132.92,132.95,19985.0,127.3471,127.3758,127.2897,127.3184,19985.0
2017-08-25 14:00:00,132.94,133.0,132.94,133.0,11617.0,127.3088,127.3663,127.3088,127.3663,11617.0
2017-08-25 14:10:00,133.0,133.06,132.95,133.05,27208.0,127.3663,127.4237,127.3184,127.4141,27208.0
2017-08-25 14:20:00,133.07,133.1,133.0,133.01,20739.0,127.4333,127.462,127.3663,127.3758,20739.0
2017-08-25 14:30:00,133.02,133.1,132.94,132.95,22052.0,127.3854,127.462,127.3088,127.3184,22052.0
2017-08-25 14:40:00,132.96,133.0,132.94,132.99,17589.0,127.328,127.3663,127.3088,127.3567,17589.0
2017-08-25 14:50:00,132.99,133.0,132.96,132.98,14171.0,127.3567,127.3663,127.328,127.3471,14171.0
2017-08-25 15:00:00,132.98,132.98,132.86,132.97,15658.0,127.3471,127.3471,127.2322,127.3375,15658.0
2017-08-25 15:10:00,132.98,133.03,132.89,132.95,48429.0,127.3471,127.395,127.2609,127.3184,48429.0
2017-08-25 15:20:00,132.97,133.01,132.85,132.87,41669.0,127.3375,127.3758,127.2226,127.2418,41669.0
2017-08-25 15:30:00,132.86,132.88,132.77,132.8,37280.0,127.2322,127.2514,127.146,127.1747,37280.0
2017-08-25 15:40:00,132.8,132.92,132.8,132.89,41295.0,127.1747,127.2897,127.1747,127.2609,41295.0
2017-08-25 15:50:00,132.89,132.9,132.68,132.75,119842.0,127.2609,127.2705,127.0598,127.1269,119842.0
2017-08-28 09:30:00,133.0,133.37,132.81,133.19,87677.0,127.3663,127.7206,127.1843,127.5482,87677.0
2017-08-28 09:40:00,133.28,133.33,132.85,132.86,50295.0,127.6344,127.6823,127.2226,127.2322,50295.0
2017-08-28 09:50:00,132.87,132.97,132.71,132.81,34716.0,127.2418,127.3375,127.0886,127.1843,34716.0
2017-08-28 10:00:00,132.79,133.06,132.73,132.91,50337.0,127.1652,127.4237,127.1077,127.2801,50337.0
2017-08-28 10:10:00,132.92,133.05,132.91,133.0,19306.0,127.2897,127.4141,127.2801,127.3663,19306.0
2017-08-28 10:20:00,133.02,133.1,132.87,132.94,51570.0,127.3854,127.462,127.2418,127.3088,51570.0
2017-08-28 10:30:00,132.94,133.12,132.87,133.11,23843.0,127.3088,127.4812,127.2418,127.4716,23843.0
2017-08-28 10:40:00,133.12,133.33,133.11,133.3,26753.0,127.4812,127.6823,127.4716,127.6536,26753.0
2017-08-28 10:50:00,133.31,133.4,133.27,133.35,22594.0,127.6631,127.7493,127.6248,127.7014,22594.0
2017-08-28 11:00:00,133.36,133.48,133.34,133.47,25545.0,127.711,127.8259,127.6919,127.8164,25545.0
2017-08-28 11:10:00,133.47,133.51,133.41,133.47,20874.0,127.8164,127.8547,127.7589,127.8164,20874.0
2017-08-28 11:20:00,133.47,133.49,133.34,133.43,17092.0,127.8164,127.8355,127.6919,127.7781,17092.0
2017-08-28 11:30:00,133.43,133.51,133.34,133.5,21533.0,127.7781,127.8547,127.6919,127.8451,21533.0
2017-08-28 11:40:00,133.46,133.58,133.44,133.56,29299.0,127.8068,127.9217,127.7876,127.9025,29299.0
2017-08-28 11:50:00,133.55,133.7,133.55,133.65,32665.0,127.893,128.0366,127.893,127.9887,32665.0
2017-08-28 12:00:00,133.64,133.67,133.55,133.55,17095.0,127.9792,128.0079,127.893,127.893,17095.0
2017-08-28 12:10:00,133.56,133.59,133.48,133.52,22702.0,127.9025,127.9313,127.8259,127.8642,22702.0
2017-08-28 12:20:00,133.51,133.56,133.38,133.5,31011.0,127.8547,127.9025,127.7302,127.8451,31011.0
2017-08-28 12:30:00,133.5,133.55,133.48,133.5,10453.0,127.8451,127.893,127.8259,127.8451,10453.0
2017-08-28 12:40:00,133.52,133.52,133.35,133.5,20405.0,127.8642,127.8642,127.7014,127.8451,20405.0
2017-08-28 12:50:00,133.48,133.51,133.43,133.48,16624.0,127.8259,127.8547,127.7781,127.8259,16624.0
2017-08-28 13:00:00,133.49,133.58,133.49,133.58,9971.0,127.8355,127.9217,127.8355,127.9217,9971.0
2017-08-28 13:10:00,133.61,133.68,133.6,133.64,15920.0,127.9504,128.0175,127.9409,127.9792,15920.0
2017-08-28 13:20:00,133.65,133.68,133.65,133.67,37101.0,127.9887,128.0175,127.9887,128.0079,37101.0
2017-08-28 13:30:00,133.66,133.72,133.63,133.65,19729.0,127.9983,128.0558,127.9696,127.9887,19729.0
2017-08-28 13:40:00,133.64,133.72,133.63,133.7,21329.0,127.9792,128.0558,127.9696,128.0366,21329.0
2017-08-28 13:50:00,133.71,133.88,133.7,133.88,38605.0,128.0462,128.209,128.0366,128.209,38605.0
2017-08-28 14:00:00,133.87,133.94,133.84,133.87,37318.0,128.1994,128.2664,128.1707,128.1994,37318.0
2017-08-28 14:10:00,133.86,133.95,133.85,133.89,38507.0,128.1898,128.276,128.1803,128.2186,38507.0
2017-08-28 14:20:00,133.89,133.96,133.87,133.95,32447.0,128.2186,128.2856,128.1994,128.276,32447.0
2017-08-28 14:30:00,133.96,133.96,133.89,133.92,33883.0,128.2856,128.2856,128.2186,128.2473,33883.0
2017-08-28 14:40:00,133.92,133.99,133.89,133.99,28088.0,128.2473,128.3143,128.2186,128.3143,28088.0
2017-08-28 14:50:00,133.98,133.98,133.89,133.94,33346.0,128.3048,128.3048,128.2186,128.2664,33346.0
2017-08-28 15:00:00,133.95,134.0,133.82,133.85,38671.0,128.276,128.3239,128.1515,128.1803,38671.0
2017-08-28 15:10:00,133.85,133.86,133.71,133.71,27809.0,128.1803,128.1898,128.0462,128.0462,27809.0
2017-08-28 15:20:00,133.71,133.89,133.67,133.88,67213.0,128.0462,128.2186,128.0079,128.209,67213.0
2017-08-28 15:30:00,133.88,133.91,133.71,133.75,73301.0,128.209,128.2377,128.0462,128.0845,73301.0
2017-08-28 15:40:00,133.75,133.88,133.73,133.81,76789.0,128.0845,128.209,128.0653,128.142,76789.0
2017-08-28 15:50:00,133.82,133.88,133.71,133.87,142516.0,128.1515,128.209,128.0462,128.1994,142516.0
2017-08-29 09:30:00,133.1,133.32,132.74,133.17,81148.0,127.462,127.6727,127.1173,127.5291,81148.0
2017-08-29 09:40:00,133.13,133.42,133.01,133.39,39395.0,127.4908,127.7685,127.3758,127.7397,39395.0
2017-08-29 09:50:00,133.4,133.64,133.28,133.64,28754.0,127.7493,127.9792,127.6344,127.9792,28754.0
2017-08-29 10:00:00,133.66,133.67,133.21,133.35,63724.0,127.9983,128.0079,127.5674,127.7014,63724.0
2017-08-29 10:10:00,133.35,133.42,133.24,133.36,73592.0,127.7014,127.7685,127.5961,127.711,73592.0
2017-08-29 10:20:00,133.34,133.4,133.17,133.36,47860.0,127.6919,127.7493,127.5291,127.711,47860.0
2017-08-29 10:30:00,133.37,133.5,133.37,133.44,43578.0,127.7206,127.8451,127.7206,127.7876,43578.0
2017-08-29 10:40:00,133.44,133.63,133.4,133.57,43256.0,127.7876,127.9696,127.7493,127.9121,43256.0
2017-08-29 10:50:00,133.55,133.79,133.5,133.62,29425.0,127.893,128.1228,127.8451,127.96,29425.0
2017-08-29 11:00:00,133.63,133.85,133.57,133.8,32633.0,127.9696,128.1803,127.9121,128.1324,32633.0
2017-08-29 11:10:00,133.79,133.81,133.58,133.8,24282.0,128.1228,128.142,127.9217,128.1324,24282.0
2017-08-29 11:20:00,133.79,133.87,133.64,133.69,65738.0,128.1228,128.1994,127.9792,128.027,65738.0
2017-08-29 11:30:00,133.68,133.7,133.5,133.57,34404.0,128.0175,128.0366,127.8451,127.9121,34404.0
2017-08-29 11:40:00,133.57,133.71,133.52,133.53,65276.0,127.9121,128.0462,127.8642,127.8738,65276.0
2017-08-29 11:50:00,133.53,133.57,133.4,133.4,46270.0,127.8738,127.9121,127.7493,127.7493,46270.0
2017-08-29 12:00:00,133.41,133.45,133.36,133.44,43144.0,127.7589,127.7972,127.711,127.7876,43144.0
2017-08-29 12:10:00,133.44,133.49,133.34,133.39,44594.0,127.7876,127.8355,127.6919,127.7397,44594.0
2017-08-29 12:20:00,133.41,133.63,133.38,133.57,36459.0,127.7589,127.9696,127.7302,127.9121,36459.0
2017-08-29 12:30:00,133.56,133.7,133.55,133.67,23671.0,127.9025,128.0366,127.893,128.0079,23671.0
2017-08-29 12:40:00,133.65,133.78,133.56,133.78,24194.0,127.9887,128.1132,127.9025,128.1132,24194.0
2017-08-29 12:50:00,133.75,133.76,133.69,133.72,12139.0,128.0845,128.0941,128.027,128.0558,12139.0
2017-08-29 13:00:00,133.73,133.76,133.67,133.72,11167.0,128.0653,128.0941,128.0079,128.0558,11167.0
2017-08-29 13:10:00,133.72,133.72,133.54,133.57,15963.0,128.0558,128.0558,127.8834,127.9121,15963.0
2017-08-29 13:20:00,133.56,133.72,133.53,133.67,35616.0,127.9025,128.0558,127.8738,128.0079,35616.0
2017-08-29 13:30:00,133.71,133.71,133.6,133.67,10086.0,128.0462,128.0462,127.9409,128.0079,10086.0
2017-08-29 13:40:00,133.66,133.75,133.66,133.73,18698.0,127.9983,128.0845,127.9983,128.0653,18698.0
2017-08-29 13:50:00,133.74,133.84,133.67,133.84,20754.0,128.0749,128.1707,128.0079,128.1707,20754.0
2017-08-29 14:00:00,133.83,133.88,133.8,133.83,15951.0,128.1611,128.209,128.1324,128.1611,15951.0
2017-08-29 14:10:00,133.84,133.93,133.75,133.92,22883.0,128.1707,128.2569,128.0845,128.2473,22883.0
2017-08-29 14:20:00,133.91,133.99,133.88,133.94,29492.0,128.2377,128.3143,128.209,128.2664,29492.0
2017-08-29 14:30:00,133.92,134.01,133.84,133.99,50894.0,128.2473,128.3335,128.1707,128.3143,50894.0
2017-08-29 14:40:00,133.99,134.16,133.98,134.13,27234.0,128.3143,128.4771,128.3048,128.4484,27234.0
2017-08-29 14:50:00,134.14,134.2,134.12,134.19,22844.0,128.458,128.5154,128.4388,128.5059,22844.0
2017-08-29 15:00:00,134.17,134.21,134.02,134.06,26184.0,128.4867,128.525,128.3431,128.3814,26184.0
2017-08-29 15:10:00,134.06,134.11,134.05,134.06,36476.0,128.3814,128.4292,128.3718,128.3814,36476.0
2017-08-29 15:20:00,134.06,134.15,134.06,134.09,35987.0,128.3814,128.4676,128.3814,128.4101,35987.0
2017-08-29 15:30:00,134.09,134.16,134.01,134.08,42019.0,128.4101,128.4771,128.3335,128.4005,42019.0
2017-08-29 15:40:00,134.07,134.13,134.0,134.03,56723.0,128.3909,128.4484,128.3239,128.3526,56723.0
2017-08-29 15:50:00,134.02,134.02,133.8,133.84,170183.0,128.3431,128.3431,128.1324,128.1707,170183.0
2017-08-30 09:30:00,133.93,134.24,133.76,134.02,163912.0,128.2569,128.5537,128.0941,128.3431,163912.0
2017-08-30 09:40:00,134.05,134.1,133.81,133.88,60421.0,128.3718,128.4197,128.142,128.209,60421.0
2017-08-30 09:50:00,133.88,133.9,133.73,133.77,26189.0,128.209,128.2281,128.0653,128.1037,26189.0
2017-08-30 10:00:00,133.8,133.82,133.62,133.72,18209.0,128.1324,128.1515,127.96,128.0558,18209.0
2017-08-30 10:10:00,133.73,133.74,133.61,133.67,29054.0,128.0653,128.0749,127.9504,128.0079,29054.0
2017-08-30 10:20:00,133.65,133.71,133.58,133.65,99024.0,127.9887,128.0462,127.9217,127.9887,99024.0
2017-08-30 10:30:00,133.65,133.69,133.48,133.66,27933.0,127.9887,128.027,127.8259,127.9983,27933.0
2017-08-30 10:40:00,133.66,133.72,133.64,133.71,36479.0,127.9983,128.0558,127.9792,128.0462,36479.0
2017-08-30 10:50:00,133.72,133.83,133.67,133.8,50921.0,128.0558,128.1611,128.0079,128.1324,50921.0
2017-08-30 11:00:00,133.77,133.77,133.69,133.73,27781.0,128.1037,128.1037,128.027,128.0653,27781.0
2017-08-30 11:10:00,133.73,133.77,133.63,133.65,34813.0,128.0653,128.1037,127.9696,127.9887,34813.0
2017-08-30 11:20:00,133.65,133.67,133.55,133.65,36372.0,127.9887,128.0079,127.893,127.9887,36372.0
2017-08-30 11:30:00,133.65,133.66,133.57,133.59,19048.0,127.9887,127.9983,127.9121,127.9313,19048.0
2017-08-30 11:40:00,133.59,133.72,133.56,133.64,31417.0,127.9313,128.0558,127.9025,127.9792,31417.0
2017-08-30 11:50:00,133.63,133.82,133.63,133.75,22148.0,127.9696,128.1515,127.9696,128.0845,22148.0
2017-08-30 12:00:00,133.75,133.77,133.66,133.66,24771.0,128.0845,128.1037,127.9983,127.9983,24771.0
2017-08-30 12:10:00,133.68,133.69,133.59,133.69,20357.0,128.0175,128.027,127.9313,128.027,20357.0
2017-08-30 12:20:00,133.66,133.7,133.59,133.66,22556.0,127.9983,128.0366,127.9313,127.9983,22556.0
2017-08-30 12:30:00,133.68,133.7,133.65,133.68,14108.0,128.0175,128.0366,127.9887,128.0175,14108.0
2017-08-30 12:40:00,133.68,133.72,133.67,133.69,18919.0,128.0175,128.0558,128.0079,128.027,18919.0
2017-08-30 12:50:00,133.69,133.71,133.65,133.69,29455.0,128.027,128.0462,127.9887,128.027,29455.0
2017-08-30 13:00:00,133.69,133.73,133.69,133.71,48016.0,128.027,128.0653,128.027,128.0462,48016.0
2017-08-30 13:10:00,133.71,133.77,133.69,133.69,51724.0,128.0462,128.1037,128.027,128.027,51724.0
2017-08-30 13:20:00,133.69,133.72,133.69,133.71,32982.0,128.027,128.0558,128.027,128.0462,32982.0
2017-08-30 13:30:00,133.71,133.78,133.69,133.74,44864.0,128.0462,128.1132,128.027,128.0749,44864.0
2017-08-30 13:40:00,133.75,133.76,133.69,133.69,35295.0,128.0845,128.0941,128.027,128.027,35295.0
2017-08-30 13:50:00,133.69,133.74,133.68,133.73,53506.0,128.027,128.0749,128.0175,128.0653,53506.0
2017-08-30 14:00:00,133.74,133.74,133.64,133.65,47984.0,128.0749,128.0749,127.9792,127.9887,47984.0
2017-08-30 14:10:00,133.66,133.71,133.64,133.69,44269.0,127.9983,128.0462,127.9792,128.027,44269.0
2017-08-30 14:20:00,133.7,133.81,133.69,133.81,41996.0,128.0366,128.142,128.027,128.142,41996.0
2017-08-30 14:30:00,133.8,133.85,133.77,133.8,26685.0,128.1324,128.1803,128.1037,128.1324,26685.0
2017-08-30 14:40:00,133.82,133.86,133.73,133.78,38141.0,128.1515,128.1898,128.0653,128.1132,38141.0
2017-08-30 14:50:00,133.8,133.84,133.78,133.82,45708.0,128.1324,128.1707,128.1132,128.1515,45708.0
2017-08-30 15:00:00,133.82,133.82,133.72,133.75,55276.0,128.1515,128.1515,128.0558,128.0845,55276.0
2017-08-30 15:10:00,133.75,133.8,133.66,133.67,44996.0,128.0845,128.1324,127.9983,128.0079,44996.0
2017-08-30 15:20:00,133.67,133.72,133.63,133.69,97837.0,128.0079,128.0558,127.9696,128.027,97837.0
2017-08-30 15:30:00,133.69,133.95,133.68,133.79,203072.0,128.027,128.276,128.0175,128.1228,203072.0
2017-08-30 15:40:00,133.79,133.93,133.72,133.87,155138.0,128.1228,128.2569,128.0558,128.1994,155138.0
2017-08-30 15:50:00,133.87,133.95,133.77,133.91,249574.0,128.1994,128.276,128.1037,128.2377,249574.0
2017-08-31 09:30:00,134.2,134.5,133.8,133.95,131551.0,128.5154,128.8027,128.1324,128.276,131551.0
2017-08-31 09:40:00,133.92,134.03,133.86,133.92,74073.0,128.2473,128.3526,128.1898,128.2473,74073.0
2017-08-31 09:50:00,133.93,133.96,133.7,133.76,92112.0,128.2569,128.2856,128.0366,128.0941,92112.0
2017-08-31 10:00:00,133.79,133.98,133.75,133.92,82189.0,128.1228,128.3048,128.0845,128.2473,82189.0
2017-08-31 10:10:00,133.95,134.03,133.86,133.89,74907.0,128.276,128.3526,128.1898,128.2186,74907.0
2017-08-31 10:20:00,133.88,133.9,133.75,133.77,43333.0,128.209,128.2281,128.0845,128.1037,43333.0
2017-08-31 10:30:00,133.77,133.77,133.41,133.46,103309.0,128.1037,128.1037,127.7589,127.8068,103309.0
2017-08-31 10:40:00,133.48,133.52,133.37,133.39,63010.0,127.8259,127.8642,127.7206,127.7397,63010.0
2017-08-31 10:50:00,133.41,133.52,133.33,133.45,55467.0,127.7589,127.8642,127.6823,127.7972,55467.0
2017-08-31 11:00:00,133.45,133.57,133.31,133.52,54486.0,127.7972,127.9121,127.6631,127.8642,54486.0
2017-08-31 11:10:00,133.52,133.61,133.47,133.58,50205.0,127.8642,127.9504,127.8164,127.9217,50205.0
2017-08-31 11:20:00,133.58,133.64,133.53,133.59,33338.0,127.9217,127.9792,127.8738,127.9313,33338.0
2017-08-31 11:30:00,133.57,133.64,133.39,133.6,49996.0,127.9121,127.9792,127.7397,127.9409,49996.0
2017-08-31 11:40:00,133.61,133.65,133.52,133.52,91450.0,127.9504,127.9887,127.8642,127.8642,91450.0
2017-08-31 11:50:00,133.53,133.58,133.47,133.54,34657.0,127.8738,127.9217,127.8164,127.8834,34657.0
2017-08-31 12:00:00,133.55,133.61,133.5,133.59,41277.0,127.893,127.9504,127.8451,127.9313,41277.0
2017-08-31 12:10:00,133.59,133.61,133.49,133.58,74774.0,127.9313,127.9504,127.8355,127.9217,74774.0
2017-08-31 12:20:00,133.6,133.75,133.57,133.7,56161.0,127.9409,128.0845,127.9121,128.0366,56161.0
2017-08-31 12:30:00,133.72,133.74,133.62,133.69,34040.0,128.0558,128.0749,127.96,128.027,34040.0
2017-08-31 12:40:00,133.71,133.74,133.6,133.62,33254.0,128.0462,128.0749,127.9409,127.96,33254.0
2017-08-31 12:50:00,133.62,133.64,133.54,133.62,31272.0,127.96,127.9792,127.8834,127.96,31272.0
2017-08-31 13:00:00,133.65,133.71,133.65,133.7,29977.0,127.9887,128.0462,127.9887,128.0366,29977.0
2017-08-31 13:10:00,133.69,133.7,133.62,133.69,26398.0,128.027,128.0366,127.96,128.027,26398.0
2017-08-31 13:20:00,133.69,133.7,133.59,133.62,40710.0,128.027,128.0366,127.9313,127.96,40710.0
2017-08-31 13:30:00,133.6,133.64,133.51,133.54,26091.0,127.9409,127.9792,127.8547,127.8834,26091.0
2017-08-31 13:40:00,133.54,133.56,133.49,133.5,59135.0,127.8834,127.9025,127.8355,127.8451,59135.0
2017-08-31 13:50:00,133.5,133.53,133.48,133.5,49069.0,127.8451,127.8738,127.8259,127.8451,49069.0
2017-08-31 14:00:00,133.5,133.53,133.46,133.49,51354.0,127.8451,127.8738,127.8068,127.8355,51354.0
2017-08-31 14:10:00,133.49,133.59,133.49,133.54,64445.0,127.8355,127.9313,127.8355,127.8834,64445.0
2017-08-31 14:20:00,133.56,133.56,133.49,133.5,113632.0,127.9025,127.9025,127.8355,127.8451,113632.0
2017-08-31 14:30:00,133.5,133.7,133.49,133.69,97686.0,127.8451,128.0366,127.8355,128.027,97686.0
2017-08-31 14:40:00,133.7,133.73,133.64,133.69,80148.0,128.0366,128.0653,127.9792,128.027,80148.0
2017-08-31 14:50:00,133.69,133.81,133.68,133.78,62329.0,128.027,128.142,128.0175,128.1132,62329.0
2017-08-31 15:00:00,133.79,133.8,133.64,133.68,54304.0,128.1228,128.1324,127.9792,128.0175,54304.0
2017-08-31 15:10:00,133.67,133.7,133.64,133.65,135508.0,128.0079,128.0366,127.9792,127.9887,135508.0
2017-08-31 15:20:00,133.65,133.67,133.63,133.65,105250.0,127.9887,128.0079,127.9696,127.9887,105250.0
2017-08-31 15:30:00,133.65,133.66,133.56,133.6,164868.0,127.9887,127.9983,127.9025,127.9409,164868.0
2017-08-31 15:40:00,133.6,133.61,133.52,133.59,202207.0,127.9409,127.9504,127.8642,127.9313,202207.0
2017-08-31 15:50:00,133.58,133.64,133.28,133.34,518803.0,127.9217,127.9792,127.6344,127.6919,518803.0
2017-09-01 09:30:00,133.84,133.9,133.17,133.82,145901.0,128.1707,128.2281,127.5291,128.1515,145901.0
2017-09-01 09:40:00,133.77,133.78,133.55,133.55,46467.0,128.1037,128.1132,127.893,127.893,46467.0
2017-09-01 09:50:00,133.62,133.63,133.31,133.36,68980.0,127.96,127.9696,127.6631,127.711,68980.0
2017-09-01 10:00:00,133.37,133.37,133.15,133.2,51039.0,127.7206,127.7206,127.5099,127.5578,51039.0
2017-09-01 10:10:00,133.2,133.44,133.19,133.39,43774.0,127.5578,127.7876,127.5482,127.7397,43774.0
2017-09-01 10:20:00,133.4,133.42,133.32,133.36,30424.0,127.7493,127.7685,127.6727,127.711,30424.0
2017-09-01 10:30:00,133.37,133.37,133.2,133.28,72369.0,127.7206,127.7206,127.5578,127.6344,72369.0
2017-09-01 10:40:00,133.27,133.3,133.18,133.19,38779.0,127.6248,127.6536,127.5386,127.5482,38779.0
2017-09-01 10:50:00,133.19,133.42,133.19,133.36,40452.0,127.5482,127.7685,127.5482,127.711,40452.0
2017-09-01 11:00:00,133.36,133.49,133.31,133.42,66918.0,127.711,127.8355,127.6631,127.7685,66918.0
2017-09-01 11:10:00,133.42,133.45,133.31,133.31,26448.0,127.7685,127.7972,127.6631,127.6631,26448.0
2017-09-01 11:20:00,133.35,133.36,133.18,133.2,30041.0,127.7014,127.711,127.5386,127.5578,30041.0
2017-09-01 11:30:00,133.2,133.3,133.2,133.21,21247.0,127.5578,127.6536,127.5578,127.5674,21247.0
2017-09-01 11:40:00,133.21,133.23,133.14,133.14,20575.0,127.5674,127.5865,127.5003,127.5003,20575.0
2017-09-01 11:50:00,133.14,133.43,133.14,133.41,33504.0,127.5003,127.7781,127.5003,127.7589,33504.0
2017-09-01 12:00:00,133.4,133.47,133.38,133.44,31449.0,127.7493,127.8164,127.7302,127.7876,31449.0
2017-09-01 12:10:00,133.44,133.48,133.25,133.31,42996.0,127.7876,127.8259,127.6057,127.6631,42996.0
2017-09-01 12:20:00,133.31,133.38,133.31,133.36,16813.0,127.6631,127.7302,127.6631,127.711,16813.0
2017-09-01 12:30:00,133.36,133.4,133.32,133.37,19173.0,127.711,127.7493,127.6727,127.7206,19173.0
2017-09-01 12:40:00,133.36,133.44,133.36,133.4,26756.0,127.711,127.7876,127.711,127.7493,26756.0
2017-09-01 12:50:00,133.4,133.45,133.38,133.41,39391.0,127.7493,127.7972,127.7302,127.7589,39391.0
2017-09-01 13:00:00,133.41,133.48,133.37,133.39,17959.0,127.7589,127.8259,127.7206,127.7397,17959.0
2017-09-01 13:10:00,133.38,133.41,133.3,133.35,29850.0,127.7302,127.7589,127.6536,127.7014,29850.0
2017-09-01 13:20:00,133.34,133.34,133.25,133.3,20294.0,127.6919,127.6919,127.6057,127.6536,20294.0
2017-09-01 13:30:00,133.3,133.31,133.25,133.29,16698.0,127.6536,127.6631,127.6057,127.644,16698.0
2017-09-01 13:40:00,133.31,133.32,133.19,133.19,23194.0,127.6631,127.6727,127.5482,127.5482,23194.0
2017-09-01 13:50:00,133.19,133.36,133.19,133.36,17273.0,127.5482,127.711,127.5482,127.711,17273.0
2017-09-01 14:00:00,133.37,133.41,133.35,133.36,39918.0,127.7206,127.7589,127.7014,127.711,39918.0
2017-09-01 14:10:00,133.36,133.42,133.34,133.34,34141.0,127.711,127.7685,127.6919,127.6919,34141.0
2017-09-01 14:20:00,133.35,133.43,133.34,133.39,37079.0,127.7014,127.7781,127.6919,127.7397,37079.0
2017-09-01 14:30:00,133.39,133.41,133.34,133.41,37623.0,127.7397,127.7589,127.6919,127.7589,37623.0
2017-09-01 14:40:00,133.4,133.41,133.39,133.4,36353.0,127.7493,127.7589,127.7397,127.7493,36353.0
2017-09-01 14:50:00,133.4,133.41,133.37,133.37,44078.0,127.7493,127.7589,127.7206,127.7206,44078.0
2017-09-01 15:00:00,133.36,133.41,133.31,133.41,37854.0,127.711,127.7589,127.6631,127.7589,37854.0
2017-09-01 15:10:00,133.4,133.41,133.3,133.31,60657.0,127.7493,127.7589,127.6536,127.6631,60657.0
2017-09-01 15:20:00,133.31,133.4,133.26,133.33,87399.0,127.6631,127.7493,127.6153,127.6823,87399.0
2017-09-01 15:30:00,133.34,133.4,133.31,133.31,125522.0,127.6919,127.7493,127.6631,127.6631,125522.0
2017-09-01 15:40:00,133.31,133.32,133.26,133.31,102429.0,127.6631,127.6727,127.6153,127.6631,102429.0
2017-09-01 15:50:00,133.3,133.38,133.2,133.21,251975.0,127.6536,127.7302,127.5578,127.5674,251975.0
2017-09-05 09:30:00,132.84,132.93,132.31,132.36,81816.0,127.213,127.2992,126.7055,126.7534,81816.0
2017-09-05 09:40:00,132.37,132.59,132.14,132.59,54151.0,126.763,126.9736,126.5427,126.9736,54151.0
2017-09-05 09:50:00,132.57,132.79,132.46,132.73,39929.0,126.9545,127.1652,126.8491,127.1077,39929.0
2017-09-05 10:00:00,132.74,132.74,132.58,132.72,71349.0,127.1173,127.1173,126.9641,127.0981,71349.0
2017-09-05 10:10:00,132.73,132.91,132.67,132.86,42386.0,127.1077,127.2801,127.0502,127.2322,42386.0
2017-09-05 10:20:00,132.86,132.89,132.63,132.84,69031.0,127.2322,127.2609,127.0119,127.213,69031.0
2017-09-05 10:30:00,132.84,132.9,132.72,132.78,49581.0,127.213,127.2705,127.0981,127.1556,49581.0
2017-09-05 10:40:00,132.78,132.8,132.41,132.59,44937.0,127.1556,127.1747,126.8013,126.9736,44937.0
2017-09-05 10:50:00,132.56,132.64,132.46,132.63,31585.0,126.9449,127.0215,126.8491,127.0119,31585.0
2017-09-05 11:00:00,132.64,132.64,132.41,132.44,37985.0,127.0215,127.0215,126.8013,126.83,37985.0
2017-09-05 11:10:00,132.42,132.57,132.39,132.45,37894.0,126.8108,126.9545,126.7821,126.8396,37894.0
2017-09-05 11:20:00,132.41,132.56,132.35,132.42,31309.0,126.8013,126.9449,126.7438,126.8108,31309.0
2017-09-05 11:30:00,132.44,132.57,132.37,132.53,45070.0,126.83,126.9545,126.763,126.9162,45070.0
2017-09-05 11:40:00,132.52,132.75,132.51,132.58,40809.0,126.9066,127.1269,126.897,126.9641,40809.0
2017-09-05 11:50:00,132.6,132.79,132.58,132.67,51493.0,126.9832,127.1652,126.9641,127.0502,51493.0
2017-09-05 12:00:00,132.67,132.72,132.31,132.33,58156.0,127.0502,127.0981,126.7055,126.7246,58156.0
2017-09-05 12:10:00,132.34,132.47,132.27,132.31,28678.0,126.7342,126.8587,126.6672,126.7055,28678.0
2017-09-05 12:20:00,132.31,132.41,132.17,132.17,27162.0,126.7055,126.8013,126.5714,126.5714,27162.0
2017-09-05 12:30:00,132.16,132.16,131.7,132.04,62763.0,126.5618,126.5618,126.1213,126.4469,62763.0
2017-09-05 12:40:00,132.03,132.12,131.85,131.93,47867.0,126.4374,126.5235,126.265,126.3416,47867.0
2017-09-05 12:50:00,131.93,132.12,131.93,132.04,29847.0,126.3416,126.5235,126.3416,126.4469,29847.0
2017-09-05 13:00:00,132.02,132.05,131.77,131.78,30366.0,126.4278,126.4565,126.1884,126.1979,30366.0
2017-09-05 13:10:00,131.77,132.0,131.68,132.0,35876.0,126.1884,126.4086,126.1022,126.4086,35876.0
2017-09-05 13:20:00,132.0,132.04,131.97,132.0,35321.0,126.4086,126.4469,126.3799,126.4086,35321.0
2017-09-05 13:30:00,132.0,132.13,131.87,132.13,38036.0,126.4086,126.5331,126.2841,126.5331,38036.0
2017-09-05 13:40:00,132.1,132.18,131.98,132.08,31946.0,126.5044,126.581,126.3895,126.4852,31946.0
2017-09-05 13:50:00,132.09,132.24,132.07,132.2,41965.0,126.4948,126.6385,126.4757,126.6002,41965.0
2017-09-05 14:00:00,132.21,132.34,132.13,132.22,36011.0,126.6097,126.7342,126.5331,126.6193,36011.0
2017-09-05 14:10:00,132.21,132.27,132.12,132.21,43306.0,126.6097,126.6672,126.5235,126.6097,43306.0
2017-09-05 14:20:00,132.24,132.63,132.23,132.58,64033.0,126.6385,127.0119,126.6289,126.9641,64033.0
2017-09-05 14:30:00,132.6,132.62,132.52,132.61,37994.0,126.9832,127.0024,126.9066,126.9928,37994.0
2017-09-05 14:40:00,132.59,132.62,132.43,132.5,38869.0,126.9736,127.0024,126.8204,126.8874,38869.0
2017-09-05 14:50:00,132.52,132.69,132.46,132.68,64219.0,126.9066,127.0694,126.8491,127.0598,64219.0
2017-09-05 15:00:00,132.67,132.78,132.53,132.67,58055.0,127.0502,127.1556,126.9162,127.0502,58055.0
2017-09-05 15:10:00,132.67,132.82,132.52,132.72,94293.0,127.0502,127.1939,126.9066,127.0981,94293.0
2017-09-05 15:20:00,132.71,132.82,132.65,132.81,70917.0,127.0886,127.1939,127.0311,127.1843,70917.0
2017-09-05 15:30:00,132.81,132.89,132.52,132.58,97941.0,127.1843,127.2609,126.9066,126.9641,97941.0
2017-09-05 15:40:00,132.58,132.7,132.46,132.7,108217.0,126.9641,127.079,126.8491,127.079,108217.0
2017-09-05 15:50:00,132.7,132.82,132.63,132.66,225000.0,127.079,127.1939,127.0119,127.0407,225000.0
2017-09-06 09:30:00,132.99,133.66,132.94,133.44,152691.0,127.3567,127.9983,127.3088,127.7876,152691.0
2017-09-06 09:40:00,133.42,133.42,133.17,133.2,83816.0,127.7685,127.7685,127.5291,127.5578,83816.0
2017-09-06 09:50:00,133.2,133.38,132.95,133.28,77423.0,127.5578,127.7302,127.3184,127.6344,77423.0
2017-09-06 10:00:00,133.26,133.34,133.13,133.15,57934.0,127.6153,127.6919,127.4908,127.5099,57934.0
2017-09-06 10:10:00,133.18,133.25,132.79,132.84,39022.0,127.5386,127.6057,127.1652,127.213,39022.0
2017-09-06 10:20:00,132.82,132.88,132.67,132.73,48361.0,127.1939,127.2514,127.0502,127.1077,48361.0
2017-09-06 10:30:00,132.75,132.85,132.67,132.77,41402.0,127.1269,127.2226,127.0502,127.146,41402.0
2017-09-06 10:40:00,132.78,132.91,132.6,132.91,44120.0,127.1556,127.2801,126.9832,127.2801,44120.0
2017-09-06 10:50:00,132.89,132.91,132.76,132.88,65420.0,127.2609,127.2801,127.1364,127.2514,65420.0
2017-09-06 11:00:00,132.86,133.03,132.7,132.7,44899.0,127.2322,127.395,127.079,127.079,44899.0
2017-09-06 11:10:00,132.69,132.79,132.59,132.78,75328.0,127.0694,127.1652,126.9736,127.1556,75328.0
2017-09-06 11:20:00,132.77,133.06,132.71,132.97,187779.0,127.146,127.4237,127.0886,127.3375,187779.0
2017-09-06 11:30:00,132.92,133.07,132.88,133.02,97576.0,127.2897,127.4333,127.2514,127.3854,97576.0
2017-09-06 11:40:00,133.01,133.06,132.99,133.0,109837.0,127.3758,127.4237,127.3567,127.3663,109837.0
2017-09-06 11:50:00,132.99,133.04,132.87,133.0,41702.0,127.3567,127.4046,127.2418,127.3663,41702.0
2017-09-06 12:00:00,133.0,133.01,132.88,132.93,38976.0,127.3663,127.3758,127.2514,127.2992,38976.0
2017-09-06 12:10:00,132.91,133.03,132.86,132.99,31470.0,127.2801,127.395,127.2322,127.3567,31470.0
2017-09-06 12:20:00,133.01,133.11,132.95,133.08,26142.0,127.3758,127.4716,127.3184,127.4429,26142.0
2017-09-06 12:30:00,133.08,133.08,132.97,133.02,27462.0,127.4429,127.4429,127.3375,127.3854,27462.0
2017-09-06 12:40:00,133.02,133.12,133.02,133.05,29612.0,127.3854,127.4812,127.3854,127.4141,29612.0
2017-09-06 12:50:00,133.07,133.17,133.07,133.12,23579.0,127.4333,127.5291,127.4333,127.4812,23579.0
2017-09-06 13:00:00,133.12,133.28,133.1,133.19,32662.0,127.4812,127.6344,127.462,127.5482,32662.0
2017-09-06 13:10:00,133.2,133.27,133.09,133.11,27678.0,127.5578,127.6248,127.4525,127.4716,27678.0
2017-09-06 13:20:00,133.09,133.13,133.05,133.08,26191.0,127.4525,127.4908,127.4141,127.4429,26191.0
2017-09-06 13:30:00,133.1,133.29,133.1,133.22,48524.0,127.462,127.644,127.462,127.5769,48524.0
2017-09-06 13:40:00,133.23,133.23,133.15,133.17,21745.0,127.5865,127.5865,127.5099,127.5291,21745.0
2017-09-06 13:50:00,133.18,133.3,133.15,133.22,32843.0,127.5386,127.6536,127.5099,127.5769,32843.0
2017-09-06 14:00:00,133.22,133.36,133.22,133.36,29371.0,127.5769,127.711,127.5769,127.711,29371.0
2017-09-06 14:10:00,133.35,133.38,133.29,133.31,32880.0,127.7014,127.7302,127.644,127.6631,32880.0
2017-09-06 14:20:00,133.3,133.37,133.3,133.34,37594.0,127.6536,127.7206,127.6536,127.6919,37594.0
2017-09-06 14:30:00,133.33,133.33,133.14,133.16,46586.0,127.6823,127.6823,127.5003,127.5195,46586.0
2017-09-06 14:40:00,133.16,133.2,133.01,133.01,75160.0,127.5195,127.5578,127.3758,127.3758,75160.0
2017-09-06 14:50:00,133.02,133.14,132.99,133.05,67371.0,127.3854,127.5003,127.3567,127.4141,67371.0
2017-09-06 15:00:00,133.05,133.22,133.01,133.22,106548.0,127.4141,127.5769,127.3758,127.5769,106548.0
2017-09-06 15:10:00,133.21,133.31,133.21,133.27,99732.0,127.5674,127.6631,127.5674,127.6248,99732.0
2017-09-06 15:20:00,133.26,133.33,133.16,133.16,80898.0,127.6153,127.6823,127.5195,127.5195,80898.0
2017-09-06 15:30:00,133.16,133.17,133.04,133.07,131503.0,127.5195,127.5291,127.4046,127.4333,131503.0
2017-09-06 15:40:00,133.07,133.13,133.03,133.06,162910.0,127.4333,127.4908,127.395,127.4237,162910.0
2017-09-06 15:50:00,133.07,133.13,132.79,132.91,426942.0,127.4333,127.4908,127.1652,127.2801,426942.0
2017-09-07 09:30:00,136.08,138.64,135.65,137.36,640023.0,130.3158,132.7674,129.904,131.5416,640023.0
2017-09-07 09:40:00,137.34,137.34,136.52,137.0,169104.0,131.5224,131.5224,130.7372,131.1968,169104.0
2017-09-07 09:50:00,137.0,137.34,136.65,137.3,133371.0,131.1968,131.5224,130.8617,131.4841,133371.0
2017-09-07 10:00:00,137.28,137.57,137.05,137.56,123877.0,131.465,131.7427,131.2447,131.7331,123877.0
2017-09-07 10:10:00,137.56,137.57,137.19,137.28,162676.0,131.7331,131.7427,131.3788,131.465,162676.0
2017-09-07 10:20:00,137.31,137.33,136.89,137.03,190158.0,131.4937,131.5129,131.0915,131.2256,190158.0
2017-09-07 10:30:00,137.03,137.32,136.89,137.1,144242.0,131.2256,131.5033,131.0915,131.2926,144242.0
2017-09-07 10:40:00,137.09,137.44,137.05,137.34,122947.0,131.283,131.6182,131.2447,131.5224,122947.0
2017-09-07 10:50:00,137.35,137.35,137.06,137.08,117634.0,131.532,131.532,131.2543,131.2734,117634.0
2017-09-07 11:00:00,137.08,137.35,137.01,137.33,78515.0,131.2734,131.532,131.2064,131.5129,78515.0
2017-09-07 11:10:00,137.32,137.35,137.06,137.16,102339.0,131.5033,131.532,131.2543,131.3501,102339.0
2017-09-07 11:20:00,137.17,137.41,137.12,137.4,85343.0,131.3596,131.5895,131.3117,131.5799,85343.0
2017-09-07 11:30:00,137.39,137.69,137.37,137.64,121104.0,131.5703,131.8576,131.5512,131.8097,121104.0
2017-09-07 11:40:00,137.65,137.8,137.6,137.68,107746.0,131.8193,131.9629,131.7714,131.848,107746.0
2017-09-07 11:50:00,137.68,137.74,137.42,137.54,82798.0,131.848,131.9055,131.599,131.714,82798.0
2017-09-07 12:00:00,137.53,137.57,137.34,137.44,61200.0,131.7044,131.7427,131.5224,131.6182,61200.0
2017-09-07 12:10:00,137.45,137.61,137.26,137.29,97073.0,131.6278,131.781,131.4458,131.4745,97073.0
2017-09-07 12:20:00,137.31,137.56,137.27,137.36,63999.0,131.4937,131.7331,131.4554,131.5416,63999.0
2017-09-07 12:30:00,137.37,137.62,137.36,137.5,83923.0,131.5512,131.7906,131.5416,131.6757,83923.0
2017-09-07 12:40:00,137.5,137.55,137.24,137.28,51359.0,131.6757,131.7235,131.4267,131.465,51359.0
2017-09-07 12:50:00,137.28,137.35,137.17,137.23,44480.0,131.465,131.532,131.3596,131.4171,44480.0
2017-09-07 13:00:00,137.23,137.43,137.12,137.39,48371.0,131.4171,131.6086,131.3117,131.5703,48371.0
2017-09-07 13:10:00,137.39,137.48,137.22,137.24,36967.0,131.5703,131.6565,131.4075,131.4267,36967.0
2017-09-07 13:20:00,137.23,137.24,137.02,137.09,30854.0,131.4171,131.4267,131.216,131.283,30854.0
2017-09-07 13:30:00,137.11,137.15,137.03,137.04,27224.0,131.3022,131.3405,131.2256,131.2351,27224.0
2017-09-07 13:40:00,137.04,137.2,137.0,137.14,41670.0,131.2351,131.3884,131.1968,131.3309,41670.0
2017-09-07 13:50:00,137.13,137.2,137.09,137.09,75240.0,131.3213,131.3884,131.283,131.283,75240.0
2017-09-07 14:00:00,137.1,137.24,137.08,137.15,87068.0,131.2926,131.4267,131.2734,131.3405,87068.0
2017-09-07 14:10:00,137.14,137.28,137.07,137.16,57931.0,131.3309,131.465,131.2639,131.3501,57931.0
2017-09-07 14:20:00,137.16,137.25,137.04,137.09,63696.0,131.3501,131.4362,131.2351,131.283,63696.0
2017-09-07 14:30:00,137.09,137.15,136.86,136.94,76369.0,131.283,131.3405,131.0628,131.1394,76369.0
2017-09-07 14:40:00,136.93,137.0,136.87,136.93,85562.0,131.1298,131.1968,131.0723,131.1298,85562.0
2017-09-07 14:50:00,136.93,137.01,136.87,136.9,99582.0,131.1298,131.2064,131.0723,131.1011,99582.0
2017-09-07 15:00:00,136.91,136.93,136.76,136.78,123138.0,131.1106,131.1298,130.967,130.9862,123138.0
2017-09-07 15:10:00,136.77,136.78,136.54,136.58,80668.0,130.9766,130.9862,130.7563,130.7946,80668.0
2017-09-07 15:20:00,136.57,136.57,136.38,136.42,109212.0,130.785,130.785,130.6031,130.6414,109212.0
2017-09-07 15:30:00,136.42,136.79,136.42,136.75,120294.0,130.6414,130.9957,130.6414,130.9574,120294.0
2017-09-07 15:40:00,136.75,136.79,136.62,136.75,171231.0,130.9574,130.9957,130.8329,130.9574,171231.0
2017-09-07 15:50:00,136.77,136.91,136.61,136.72,419940.0,130.9766,131.1106,130.8234,130.9287,419940.0
2017-09-08 09:30:00,136.22,136.65,136.06,136.55,202114.0,130.4499,130.8617,130.2966,130.7659,202114.0
2017-09-08 09:40:00,136.56,137.1,136.46,136.85,160362.0,130.7755,131.2926,130.6797,131.0532,160362.0
2017-09-08 09:50:00,136.85,137.45,136.83,137.42,80347.0,131.0532,131.6278,131.034,131.599,80347.0
2017-09-08 10:00:00,137.41,137.66,137.26,137.49,109449.0,131.5895,131.8289,131.4458,131.6661,109449.0
2017-09-08 10:10:00,137.5,137.73,137.4,137.67,57856.0,131.6757,131.8959,131.5799,131.8385,57856.0
2017-09-08 10:20:00,137.68,137.74,137.5,137.7,67353.0,131.848,131.9055,131.6757,131.8672,67353.0
2017-09-08 10:30:00,137.66,137.66,137.44,137.45,119488.0,131.8289,131.8289,131.6182,131.6278,119488.0
2017-09-08 10:40:00,137.46,137.57,137.13,137.47,95519.0,131.6373,131.7427,131.3213,131.6469,95519.0
2017-09-08 10:50:00,137.46,137.57,137.37,137.53,88305.0,131.6373,131.7427,131.5512,131.7044,88305.0
2017-09-08 11:00:00,137.51,137.69,137.48,137.59,38645.0,131.6852,131.8576,131.6565,131.7618,38645.0
2017-09-08 11:10:00,137.59,137.63,137.35,137.38,72548.0,131.7618,131.8001,131.532,131.5607,72548.0
2017-09-08 11:20:00,137.34,137.5,137.33,137.48,59429.0,131.5224,131.6757,131.5129,131.6565,59429.0
2017-09-08 11:30:00,137.48,137.51,137.43,137.49,122369.0,131.6565,131.6852,131.6086,131.6661,122369.0
2017-09-08 11:40:00,137.48,137.5,137.21,137.25,93579.0,131.6565,131.6757,131.3979,131.4362,93579.0
2017-09-08 11:50:00,137.26,137.33,137.07,137.09,63306.0,131.4458,131.5129,131.2639,131.283,63306.0
2017-09-08 12:00:00,137.07,137.19,137.07,137.1,46148.0,131.2639,131.3788,131.2639,131.2926,46148.0
2017-09-08 12:10:00,137.1,137.16,136.88,136.9,71855.0,131.2926,131.3501,131.0819,131.1011,71855.0
2017-09-08 12:20:00,136.92,137.09,136.91,137.05,63360.0,131.1202,131.283,131.1106,131.2447,63360.0
2017-09-08 12:30:00,137.04,137.44,137.0,137.44,75081.0,131.2351,131.6182,131.1968,131.6182,75081.0
2017-09-08 12:40:00,137.45,137.5,137.38,137.46,71745.0,131.6278,131.6757,131.5607,131.6373,71745.0
2017-09-08 12:50:00,137.47,137.53,137.38,137.5,48950.0,131.6469,131.7044,131.5607,131.6757,48950.0
2017-09-08 13:00:00,137.5,137.51,137.4,137.49,61170.0,131.6757,131.6852,131.5799,131.6661,61170.0
2017-09-08 13:10:00,137.5,137.51,137.26,137.42,70833.0,131.6757,131.6852,131.4458,131.599,70833.0
2017-09-08 13:20:00,137.42,137.5,137.4,137.4,62395.0,131.599,131.6757,131.5799,131.5799,62395.0
2017-09-08 13:30:00,137.39,137.51,137.3,137.41,56227.0,131.5703,131.6852,131.4841,131.5895,56227.0
2017-09-08 13:40:00,137.43,137.5,137.33,137.46,38890.0,131.6086,131.6757,131.5129,131.6373,38890.0
2017-09-08 13:50:00,137.45,137.51,137.38,137.46,71867.0,131.6278,131.6852,131.5607,131.6373,71867.0
2017-09-08 14:00:00,137.46,137.58,137.36,137.55,82005.0,131.6373,131.7523,131.5416,131.7235,82005.0
2017-09-08 14:10:00,137.54,137.66,137.53,137.57,69569.0,131.714,131.8289,131.7044,131.7427,69569.0
2017-09-08 14:20:00,137.56,137.69,137.45,137.51,76465.0,131.7331,131.8576,131.6278,131.6852,76465.0
2017-09-08 14:30:00,137.52,137.71,137.52,137.69,83553.0,131.6948,131.8768,131.6948,131.8576,83553.0
2017-09-08 14:40:00,137.68,137.7,137.44,137.45,68824.0,131.848,131.8672,131.6182,131.6278,68824.0
2017-09-08 14:50:00,137.43,137.53,137.36,137.36,52797.0,131.6086,131.7044,131.5416,131.5416,52797.0
2017-09-08 15:00:00,137.37,137.39,137.24,137.34,80938.0,131.5512,131.5703,131.4267,131.5224,80938.0
2017-09-08 15:10:00,137.36,137.37,137.17,137.2,80283.0,131.5416,131.5512,131.3596,131.3884,80283.0
2017-09-08 15:20:00,137.22,137.34,137.19,137.3,115967.0,131.4075,131.5224,131.3788,131.4841,115967.0
2017-09-08 15:30:00,137.28,137.35,137.24,137.31,123315.0,131.465,131.532,131.4267,131.4937,123315.0
2017-09-08 15:40:00,137.31,137.39,137.29,137.39,184747.0,131.4937,131.5703,131.4745,131.5703,184747.0
2017-09-08 15:50:00,137.38,137.39,137.19,137.27,391141.0,131.5607,131.5703,131.3788,131.4554,391141.0
2017-09-11 09:30:00,139.36,139.82,139.18,139.74,198924.0,133.4569,133.8974,133.2845,133.8208,198924.0
2017-09-11 09:40:00,139.75,140.36,139.75,140.22,190431.0,133.8303,134.4145,133.8303,134.2804,190431.0
2017-09-11 09:50:00,140.22,140.78,140.15,140.43,243194.0,134.2804,134.8167,134.2134,134.4815,243194.0
2017-09-11 10:00:00,140.43,140.8,140.4,140.74,139686.0,134.4815,134.8359,134.4528,134.7784,139686.0
2017-09-11 10:10:00,140.76,140.99,140.54,140.59,145492.0,134.7976,135.0178,134.5869,134.6348,145492.0
2017-09-11 10:20:00,140.6,140.75,140.44,140.44,132088.0,134.6443,134.788,134.4911,134.4911,132088.0
2017-09-11 10:30:00,140.47,140.58,140.27,140.29,89642.0,134.5198,134.6252,134.3283,134.3475,89642.0
2017-09-11 10:40:00,140.3,140.31,139.83,140.03,120720.0,134.357,134.3666,133.907,134.0985,120720.0
2017-09-11 10:50:00,140.03,140.28,139.95,140.22,99781.0,134.0985,134.3379,134.0219,134.2804,99781.0
2017-09-11 11:00:00,140.23,140.54,140.22,140.47,80302.0,134.29,134.5869,134.2804,134.5198,80302.0
2017-09-11 11:10:00,140.47,140.55,140.22,140.31,119777.0,134.5198,134.5965,134.2804,134.3666,119777.0
2017-09-11 11:20:00,140.31,140.33,139.94,140.19,131556.0,134.3666,134.3858,134.0123,134.2517,131556.0
2017-09-11 11:30:00,140.19,140.36,140.13,140.3,101752.0,134.2517,134.4145,134.1942,134.357,101752.0
2017-09-11 11:40:00,140.3,140.49,140.28,140.4,68117.0,134.357,134.539,134.3379,134.4528,68117.0
2017-09-11 11:50:00,140.41,140.5,140.37,140.48,66909.0,134.4624,134.5486,134.4241,134.5294,66909.0
2017-09-11 12:00:00,140.46,140.62,140.43,140.62,50051.0,134.5103,134.6635,134.4815,134.6635,50051.0
2017-09-11 12:10:00,140.63,140.98,140.62,140.98,74364.0,134.6731,135.0082,134.6635,135.0082,74364.0
2017-09-11 12:20:00,140.97,141.34,140.96,141.18,123818.0,134.9987,135.353,134.9891,135.1998,123818.0
2017-09-11 12:30:00,141.17,141.21,141.0,141.21,63556.0,135.1902,135.2285,135.0274,135.2285,63556.0
2017-09-11 12:40:00,141.21,141.35,141.19,141.3,89312.0,135.2285,135.3626,135.2093,135.3147,89312.0
2017-09-11 12:50:00,141.3,141.41,141.2,141.34,107616.0,135.3147,135.42,135.2189,135.353,107616.0
2017-09-11 13:00:00,141.34,141.46,141.27,141.36,100729.0,135.353,135.4679,135.286,135.3721,100729.0
2017-09-11 13:10:00,141.34,141.37,141.11,141.22,87817.0,135.353,135.3817,135.1327,135.2381,87817.0
2017-09-11 13:20:00,141.21,141.37,141.2,141.28,56352.0,135.2285,135.3817,135.2189,135.2955,56352.0
2017-09-11 13:30:00,141.29,141.47,141.28,141.36,65634.0,135.3051,135.4775,135.2955,135.3721,65634.0
2017-09-11 13:40:00,141.37,141.42,141.26,141.36,70594.0,135.3817,135.4296,135.2764,135.3721,70594.0
2017-09-11 13:50:00,141.36,141.66,141.34,141.66,74148.0,135.3721,135.6594,135.353,135.6594,74148.0
2017-09-11 14:00:00,141.66,141.76,141.53,141.75,95187.0,135.6594,135.7552,135.5349,135.7456,95187.0
2017-09-11 14:10:00,141.75,141.8,141.64,141.7,71666.0,135.7456,135.7935,135.6403,135.6977,71666.0
2017-09-11 14:20:00,141.7,141.77,141.59,141.62,82488.0,135.6977,135.7648,135.5924,135.6211,82488.0
2017-09-11 14:30:00,141.61,141.65,141.46,141.57,98039.0,135.6116,135.6499,135.4679,135.5733,98039.0
2017-09-11 14:40:00,141.58,141.66,141.53,141.57,76543.0,135.5828,135.6594,135.5349,135.5733,76543.0
2017-09-11 14:50:00,141.57,141.73,141.52,141.52,68847.0,135.5733,135.7265,135.5254,135.5254,68847.0
2017-09-11 15:00:00,141.52,141.57,141.47,141.5,81437.0,135.5254,135.5733,135.4775,135.5062,81437.0
2017-09-11 15:10:00,141.5,141.65,141.49,141.54,84145.0,135.5062,135.6499,135.4966,135.5445,84145.0
2017-09-11 15:20:00,141.55,141.75,141.51,141.73,91230.0,135.5541,135.7456,135.5158,135.7265,91230.0
2017-09-11 15:30:00,141.73,141.8,141.67,141.73,153949.0,135.7265,135.7935,135.669,135.7265,153949.0
2017-09-11 15:40:00,141.73,141.73,141.56,141.58,160421.0,135.7265,135.7265,135.5637,135.5828,160421.0
2017-09-11 15:50:00,141.58,141.99,141.52,141.99,454966.0,135.5828,135.9755,135.5254,135.9755,454966.0
2017-09-12 09:30:00,142.66,143.52,142.44,142.5,364100.0,136.6171,137.4407,136.4064,136.4639,364100.0
2017-09-12 09:40:00,142.48,142.5,142.08,142.13,121848.0,136.4447,136.4639,136.0616,136.1095,121848.0
2017-09-12 09:50:00,142.13,142.33,142.08,142.33,102985.0,136.1095,136.3011,136.0616,136.3011,102985.0
2017-09-12 10:00:00,142.34,142.5,142.17,142.33,147943.0,136.3106,136.4639,136.1478,136.3011,147943.0
2017-09-12 10:10:00,142.33,142.57,142.29,142.57,86747.0,136.3011,136.5309,136.2628,136.5309,86747.0
2017-09-12 10:20:00,142.52,142.59,142.39,142.57,71474.0,136.483,136.55,136.3585,136.5309,71474.0
2017-09-12 10:30:00,142.53,142.55,142.36,142.39,99036.0,136.4926,136.5117,136.3298,136.3585,99036.0
2017-09-12 10:40:00,142.39,142.51,142.28,142.28,67954.0,136.3585,136.4734,136.2532,136.2532,67954.0
2017-09-12 10:50:00,142.29,142.44,142.16,142.19,93718.0,136.2628,136.4064,136.1383,136.167,93718.0
2017-09-12 11:00:00,142.19,142.27,142.06,142.27,85306.0,136.167,136.2436,136.0425,136.2436,85306.0
2017-09-12 11:10:00,142.25,142.26,142.05,142.12,50756.0,136.2244,136.234,136.0329,136.1,50756.0
2017-09-12 11:20:00,142.12,142.12,141.98,141.99,58523.0,136.1,136.1,135.9659,135.9755,58523.0
2017-09-12 11:30:00,142.0,142.05,141.91,141.94,51054.0,135.985,136.0329,135.8988,135.9276,51054.0
2017-09-12 11:40:00,141.94,142.0,141.88,141.88,52357.0,135.9276,135.985,135.8701,135.8701,52357.0
2017-09-12 11:50:00,141.88,142.02,141.88,141.95,65677.0,135.8701,136.0042,135.8701,135.9372,65677.0
2017-09-12 12:00:00,141.95,142.01,141.82,141.86,61977.0,135.9372,135.9946,135.8127,135.851,61977.0
2017-09-12 12:10:00,141.87,141.9,141.81,141.89,70679.0,135.8605,135.8893,135.8031,135.8797,70679.0
2017-09-12 12:20:00,141.9,142.01,141.87,142.0,72803.0,135.8893,135.9946,135.8605,135.985,72803.0
2017-09-12 12:30:00,142.0,142.04,141.91,141.94,39973.0,135.985,136.0233,135.8988,135.9276,39973.0
2017-09-12 12:40:00,141.93,141.96,141.88,141.89,41592.0,135.918,135.9467,135.8701,135.8797,41592.0
2017-09-12 12:50:00,141.9,142.06,141.89,142.03,57139.0,135.8893,136.0425,135.8797,136.0138,57139.0
2017-09-12 13:00:00,142.03,142.04,141.98,142.0,25649.0,136.0138,136.0233,135.9659,135.985,25649.0
2017-09-12 13:10:00,141.98,142.08,141.98,142.06,47974.0,135.9659,136.0616,135.9659,136.0425,47974.0
2017-09-12 13:20:00,142.07,142.1,142.03,142.08,42255.0,136.0521,136.0808,136.0138,136.0616,42255.0
2017-09-12 13:30:00,142.08,142.18,142.08,142.17,34215.0,136.0616,136.1574,136.0616,136.1478,34215.0
2017-09-12 13:40:00,142.16,142.28,142.15,142.28,49861.0,136.1383,136.2532,136.1287,136.2532,49861.0
2017-09-12 13:50:00,142.28,142.28,142.14,142.15,35862.0,136.2532,136.2532,136.1191,136.1287,35862.0
2017-09-12 14:00:00,142.15,142.29,142.08,142.29,62214.0,136.1287,136.2628,136.0616,136.2628,62214.0
2017-09-12 14:10:00,142.28,142.3,142.2,142.21,52927.0,136.2532,136.2723,136.1766,136.1861,52927.0
2017-09-12 14:20:00,142.22,142.23,142.11,142.13,58348.0,136.1957,136.2053,136.0904,136.1095,58348.0
2017-09-12 14:30:00,142.14,142.14,142.02,142.05,69459.0,136.1191,136.1191,136.0042,136.0329,69459.0
2017-09-12 14:40:00,142.05,142.12,142.01,142.07,51200.0,136.0329,136.1,135.9946,136.0521,51200.0
2017-09-12 14:50:00,142.07,142.19,142.03,142.16,38943.0,136.0521,136.167,136.0138,136.1383,38943.0
2017-09-12 15:00:00,142.16,142.18,142.09,142.12,49886.0,136.1383,136.1574,136.0712,136.1,49886.0
2017-09-12 15:10:00,142.13,142.21,142.11,142.16,57496.0,136.1095,136.1861,136.0904,136.1383,57496.0
2017-09-12 15:20:00,142.17,142.26,142.16,142.24,66455.0,136.1478,136.234,136.1383,136.2149,66455.0
2017-09-12 15:30:00,142.24,142.36,142.23,142.31,86838.0,136.2149,136.3298,136.2053,136.2819,86838.0
2017-09-12 15:40:00,142.31,142.42,142.3,142.39,120227.0,136.2819,136.3872,136.2723,136.3585,120227.0
2017-09-12 15:50:00,142.39,142.47,142.33,142.44,267905.0,136.3585,136.4351,136.3011,136.4064,267905.0
2017-09-13 09:30:00,142.02,142.13,141.53,141.56,191697.0,136.0042,136.1095,135.5349,135.5637,191697.0
2017-09-13 09:40:00,141.56,141.56,140.89,140.92,200568.0,135.5637,135.5637,134.9221,134.9508,200568.0
2017-09-13 09:50:00,140.93,140.95,140.5,140.52,115036.0,134.9604,134.9795,134.5486,134.5677,115036.0
2017-09-13 10:00:00,140.52,140.82,140.05,140.61,166709.0,134.5677,134.855,134.1176,134.6539,166709.0
2017-09-13 10:10:00,140.63,140.63,140.12,140.27,120063.0,134.6731,134.6731,134.1847,134.3283,120063.0
2017-09-13 10:20:00,140.27,140.31,139.88,139.89,111033.0,134.3283,134.3666,133.9548,133.9644,111033.0
2017-09-13 10:30:00,139.89,140.2,139.84,140.09,90345.0,133.9644,134.2613,133.9165,134.1559,90345.0
2017-09-13 10:40:00,140.12,140.18,139.64,139.78,122422.0,134.1847,134.2421,133.725,133.8591,122422.0
2017-09-13 10:50:00,139.76,139.82,139.64,139.65,99879.0,133.8399,133.8974,133.725,133.7346,99879.0
2017-09-13 11:00:00,139.66,139.97,139.62,139.65,114330.0,133.7442,134.041,133.7059,133.7346,114330.0
2017-09-13 11:10:00,139.64,139.93,139.54,139.85,129197.0,133.725,134.0027,133.6292,133.9261,129197.0
2017-09-13 11:20:00,139.88,139.91,139.67,139.67,49255.0,133.9548,133.9836,133.7537,133.7537,49255.0
2017-09-13 11:30:00,139.68,140.01,139.67,139.9,56488.0,133.7633,134.0793,133.7537,133.974,56488.0
2017-09-13 11:40:00,139.91,140.16,139.77,140.1,47496.0,133.9836,134.223,133.8495,134.1655,47496.0
2017-09-13 11:50:00,140.12,140.34,140.07,140.23,55162.0,134.1847,134.3954,134.1368,134.29,55162.0
2017-09-13 12:00:00,140.2,140.38,140.18,140.28,24212.0,134.2613,134.4337,134.2421,134.3379,24212.0
2017-09-13 12:10:00,140.28,140.32,140.21,140.29,21636.0,134.3379,134.3762,134.2709,134.3475,21636.0
2017-09-13 12:20:00,140.31,140.49,140.27,140.41,39026.0,134.3666,134.539,134.3283,134.4624,39026.0
2017-09-13 12:30:00,140.42,140.48,140.27,140.27,35163.0,134.472,134.5294,134.3283,134.3283,35163.0
2017-09-13 12:40:00,140.3,140.43,140.26,140.34,24083.0,134.357,134.4815,134.3187,134.3954,24083.0
2017-09-13 12:50:00,140.33,140.37,140.22,140.22,27863.0,134.3858,134.4241,134.2804,134.2804,27863.0
2017-09-13 13:00:00,140.21,140.42,140.21,140.39,31705.0,134.2709,134.472,134.2709,134.4432,31705.0
2017-09-13 13:10:00,140.37,140.66,140.37,140.65,35282.0,134.4241,134.7018,134.4241,134.6922,35282.0
2017-09-13 13:20:00,140.62,140.68,140.53,140.58,37418.0,134.6635,134.721,134.5773,134.6252,37418.0
2017-09-13 13:30:00,140.57,140.64,140.49,140.51,25513.0,134.6156,134.6826,134.539,134.5582,25513.0
2017-09-13 13:40:00,140.51,140.58,140.48,140.58,15013.0,134.5582,134.6252,134.5294,134.6252,15013.0
2017-09-13 13:50:00,140.58,140.63,140.55,140.56,12347.0,134.6252,134.6731,134.5965,134.606,12347.0
2017-09-13 14:00:00,140.55,140.59,140.45,140.48,22995.0,134.5965,134.6348,134.5007,134.5294,22995.0
2017-09-13 14:10:00,140.5,140.58,140.47,140.49,31606.0,134.5486,134.6252,134.5198,134.539,31606.0
2017-09-13 14:20:00,140.51,140.57,140.4,140.41,29333.0,134.5582,134.6156,134.4528,134.4624,29333.0
2017-09-13 14:30:00,140.42,140.5,140.32,140.32,43847.0,134.472,134.5486,134.3762,134.3762,43847.0
2017-09-13 14:40:00,140.34,140.37,140.23,140.34,57668.0,134.3954,134.4241,134.29,134.3954,57668.0
2017-09-13 14:50:00,140.35,140.39,140.23,140.25,27906.0,134.4049,134.4432,134.29,134.3092,27906.0
2017-09-13 15:00:00,140.25,140.34,140.2,140.29,69364.0,134.3092,134.3954,134.2613,134.3475,69364.0
2017-09-13 15:10:00,140.29,140.57,140.28,140.56,61457.0,134.3475,134.6156,134.3379,134.606,61457.0
2017-09-13 15:20:00,140.55,140.57,140.29,140.33,64887.0,134.5965,134.6156,134.3475,134.3858,64887.0
2017-09-13 15:30:00,140.34,140.37,140.18,140.21,111281.0,134.3954,134.4241,134.2421,134.2709,111281.0
2017-09-13 15:40:00,140.21,140.21,139.98,140.01,146902.0,134.2709,134.2709,134.0506,134.0793,146902.0
2017-09-13 15:50:00,140.02,140.15,140.01,140.1,198571.0,134.0889,134.2134,134.0793,134.1655,198571.0
2017-09-14 09:30:00,139.5,139.7,139.37,139.42,111374.0,133.5909,133.7825,133.4664,133.5143,111374.0
2017-09-14 09:40:00,139.45,139.85,139.37,139.81,94495.0,133.5431,133.9261,133.4664,133.8878,94495.0
2017-09-14 09:50:00,139.81,140.15,139.8,140.0,98207.0,133.8878,134.2134,133.8782,134.0698,98207.0
2017-09-14 10:00:00,140.0,140.43,139.9,140.38,98164.0,134.0698,134.4815,133.974,134.4337,98164.0
2017-09-14 10:10:00,140.4,140.5,140.32,140.43,55934.0,134.4528,134.5486,134.3762,134.4815,55934.0
2017-09-14 10:20:00,140.44,140.75,140.39,140.75,82275.0,134.4911,134.788,134.4432,134.788,82275.0
2017-09-14 10:30:00,140.75,140.94,140.74,140.91,59350.0,134.788,134.9699,134.7784,134.9412,59350.0
2017-09-14 10:40:00,140.91,141.02,140.83,140.91,133958.0,134.9412,135.0465,134.8646,134.9412,133958.0
2017-09-14 10:50:00,140.91,140.96,140.89,140.92,93375.0,134.9412,134.9891,134.9221,134.9508,93375.0
2017-09-14 11:00:00,140.93,141.0,140.9,140.94,40460.0,134.9604,135.0274,134.9316,134.9699,40460.0
2017-09-14 11:10:00,140.94,141.09,140.94,140.95,40206.0,134.9699,135.1136,134.9699,134.9795,40206.0
2017-09-14 11:20:00,140.97,140.99,140.9,140.93,44316.0,134.9987,135.0178,134.9316,134.9604,44316.0
2017-09-14 11:30:00,140.93,140.97,140.9,140.96,48221.0,134.9604,134.9987,134.9316,134.9891,48221.0
2017-09-14 11:40:00,140.96,140.99,140.9,140.9,54453.0,134.9891,135.0178,134.9316,134.9316,54453.0
2017-09-14 11:50:00,140.91,140.93,140.6,140.63,112225.0,134.9412,134.9604,134.6443,134.6731,112225.0
2017-09-14 12:00:00,140.63,140.68,140.6,140.63,51400.0,134.6731,134.721,134.6443,134.6731,51400.0
2017-09-14 12:10:00,140.63,140.76,140.57,140.75,52990.0,134.6731,134.7976,134.6156,134.788,52990.0
2017-09-14 12:20:00,140.74,140.75,140.63,140.69,24952.0,134.7784,134.788,134.6731,134.7305,24952.0
2017-09-14 12:30:00,140.69,140.76,140.62,140.62,28187.0,134.7305,134.7976,134.6635,134.6635,28187.0
2017-09-14 12:40:00,140.62,140.71,140.6,140.69,31296.0,134.6635,134.7497,134.6443,134.7305,31296.0
2017-09-14 12:50:00,140.7,140.76,140.6,140.63,30305.0,134.7401,134.7976,134.6443,134.6731,30305.0
2017-09-14 13:00:00,140.62,140.68,140.6,140.64,30081.0,134.6635,134.721,134.6443,134.6826,30081.0
2017-09-14 13:10:00,140.64,140.71,140.6,140.61,49531.0,134.6826,134.7497,134.6443,134.6539,49531.0
2017-09-14 13:20:00,140.61,140.64,140.58,140.61,63421.0,134.6539,134.6826,134.6252,134.6539,63421.0
2017-09-14 13:30:00,140.62,140.68,140.58,140.68,41862.0,134.6635,134.721,134.6252,134.721,41862.0
2017-09-14 13:40:00,140.68,140.85,140.67,140.85,33381.0,134.721,134.8837,134.7114,134.8837,33381.0
2017-09-14 13:50:00,140.85,140.91,140.79,140.81,31671.0,134.8837,134.9412,134.8263,134.8454,31671.0
2017-09-14 14:00:00,140.8,140.98,140.8,140.89,35578.0,134.8359,135.0082,134.8359,134.9221,35578.0
2017-09-14 14:10:00,140.87,141.0,140.86,140.98,24408.0,134.9029,135.0274,134.8933,135.0082,24408.0
2017-09-14 14:20:00,140.98,141.45,140.94,141.12,608377.0,135.0082,135.4583,134.9699,135.1423,608377.0
2017-09-14 14:30:00,141.13,141.44,141.11,141.36,61656.0,135.1519,135.4488,135.1327,135.3721,61656.0
2017-09-14 14:40:00,141.36,141.62,141.33,141.62,61757.0,135.3721,135.6211,135.3434,135.6211,61757.0
2017-09-14 14:50:00,141.62,141.65,141.5,141.55,98298.0,135.6211,135.6499,135.5062,135.5541,98298.0
2017-09-14 15:00:00,141.58,141.7,141.49,141.62,81787.0,135.5828,135.6977,135.4966,135.6211,81787.0
2017-09-14 15:10:00,141.62,141.8,141.55,141.72,125358.0,135.6211,135.7935,135.5541,135.7169,125358.0
2017-09-14 15:20:00,141.72,141.76,141.36,141.4,122738.0,135.7169,135.7552,135.3721,135.4105,122738.0
2017-09-14 15:30:00,141.42,141.53,141.24,141.5,145951.0,135.4296,135.5349,135.2572,135.5062,145951.0
2017-09-14 15:40:00,141.5,141.55,141.47,141.49,147959.0,135.5062,135.5541,135.4775,135.4966,147959.0
2017-09-14 15:50:00,141.5,141.58,141.43,141.51,269207.0,135.5062,135.5828,135.4392,135.5158,269207.0
2017-09-15 09:30:00,142.32,142.69,141.1,141.1,921200.0,136.2915,136.6458,135.1232,135.1232,921200.0
2017-09-15 09:40:00,141.13,141.14,140.54,140.71,183388.0,135.1519,135.1615,134.5869,134.7497,183388.0
2017-09-15 09:50:00,140.74,140.77,140.25,140.43,198194.0,134.7784,134.8071,134.3092,134.4815,198194.0
2017-09-15 10:00:00,140.43,140.74,140.16,140.33,251761.0,134.4815,134.7784,134.223,134.3858,251761.0
2017-09-15 10:10:00,140.32,140.4,139.81,140.39,95663.0,134.3762,134.4528,133.8878,134.4432,95663.0
2017-09-15 10:20:00,140.42,140.55,140.06,140.12,103339.0,134.472,134.5965,134.1272,134.1847,103339.0
2017-09-15 10:30:00,140.08,140.41,140.04,140.4,119290.0,134.1464,134.4624,134.1081,134.4528,119290.0
2017-09-15 10:40:00,140.4,140.6,140.33,140.54,51263.0,134.4528,134.6443,134.3858,134.5869,51263.0
2017-09-15 10:50:00,140.54,140.99,140.54,140.86,96341.0,134.5869,135.0178,134.5869,134.8933,96341.0
2017-09-15 11:00:00,140.83,141.06,140.82,140.96,75717.0,134.8646,135.0849,134.855,134.9891,75717.0
2017-09-15 11:10:00,140.94,141.05,140.89,141.05,47348.0,134.9699,135.0753,134.9221,135.0753,47348.0
2017-09-15 11:20:00,141.05,141.13,140.98,141.1,34925.0,135.0753,135.1519,135.0082,135.1232,34925.0
2017-09-15 11:30:00,141.08,141.11,140.94,140.96,136111.0,135.104,135.1327,134.9699,134.9891,136111.0
2017-09-15 11:40:00,140.96,141.2,140.9,141.19,53528.0,134.9891,135.2189,134.9316,135.2093,53528.0
2017-09-15 11:50:00,141.19,141.36,141.02,141.27,29494.0,135.2093,135.3721,135.0465,135.286,29494.0
2017-09-15 12:00:00,141.28,141.44,141.16,141.41,67815.0,135.2955,135.4488,135.1806,135.42,67815.0
2017-09-15 12:10:00,141.41,141.55,141.38,141.42,45731.0,135.42,135.5541,135.3913,135.4296,45731.0
2017-09-15 12:20:00,141.42,141.54,141.37,141.49,45346.0,135.4296,135.5445,135.3817,135.4966,45346.0
2017-09-15 12:30:00,141.48,141.52,141.16,141.16,108699.0,135.4871,135.5254,135.1806,135.1806,108699.0
2017-09-15 12:40:00,141.15,141.15,140.89,140.89,41313.0,135.171,135.171,134.9221,134.9221,41313.0
2017-09-15 12:50:00,140.91,140.96,140.86,140.94,29957.0,134.9412,134.9891,134.8933,134.9699,29957.0
2017-09-15 13:00:00,140.95,141.03,140.83,141.03,104499.0,134.9795,135.0561,134.8646,135.0561,104499.0
2017-09-15 13:10:00,141.01,141.05,140.83,140.98,65954.0,135.037,135.0753,134.8646,135.0082,65954.0
2017-09-15 13:20:00,140.98,141.05,140.9,140.94,108839.0,135.0082,135.0753,134.9316,134.9699,108839.0
2017-09-15 13:30:00,140.92,140.99,140.84,140.88,41043.0,134.9508,135.0178,134.8742,134.9125,41043.0
2017-09-15 13:40:00,140.89,141.08,140.89,141.06,74524.0,134.9221,135.104,134.9221,135.0849,74524.0
2017-09-15 13:50:00,141.06,141.14,140.94,141.14,147271.0,135.0849,135.1615,134.9699,135.1615,147271.0
2017-09-15 14:00:00,141.14,141.36,141.13,141.33,80299.0,135.1615,135.3721,135.1519,135.3434,80299.0
2017-09-15 14:10:00,141.34,141.41,141.15,141.25,116869.0,135.353,135.42,135.171,135.2668,116869.0
2017-09-15 14:20:00,141.23,141.34,141.14,141.25,117330.0,135.2477,135.353,135.1615,135.2668,117330.0
2017-09-15 14:30:00,141.26,141.27,141.16,141.16,30189.0,135.2764,135.286,135.1806,135.1806,30189.0
2017-09-15 14:40:00,141.16,141.24,141.13,141.23,29870.0,135.1806,135.2572,135.1519,135.2477,29870.0
2017-09-15 14:50:00,141.21,141.22,141.12,141.17,25776.0,135.2285,135.2381,135.1423,135.1902,25776.0
2017-09-15 15:00:00,141.18,141.21,141.16,141.21,26087.0,135.1998,135.2285,135.1806,135.2285,26087.0
2017-09-15 15:10:00,141.2,141.3,141.19,141.28,102939.0,135.2189,135.3147,135.2093,135.2955,102939.0
2017-09-15 15:20:00,141.28,141.43,141.28,141.38,69651.0,135.2955,135.4392,135.2955,135.3913,69651.0
2017-09-15 15:30:00,141.38,141.57,141.36,141.46,81302.0,135.3913,135.5733,135.3721,135.4679,81302.0
2017-09-15 15:40:00,141.46,141.51,141.39,141.43,160763.0,135.4679,135.5158,135.4009,135.4392,160763.0
2017-09-15 15:50:00,141.45,141.7,141.37,141.58,443260.0,135.4583,135.6977,135.3817,135.5828,443260.0
2017-09-18 09:30:00,141.66,141.69,141.01,141.41,159273.0,135.6594,135.6882,135.037,135.42,159273.0
2017-09-18 09:40:00,141.47,141.53,141.19,141.33,106104.0,135.4775,135.5349,135.2093,135.3434,106104.0
2017-09-18 09:50:00,141.36,141.45,140.51,141.01,215282.0,135.3721,135.4583,134.5582,135.037,215282.0
2017-09-18 10:00:00,141.0,141.0,140.55,140.92,176782.0,135.0274,135.0274,134.5965,134.9508,176782.0
2017-09-18 10:10:00,140.87,141.04,140.72,140.73,56758.0,134.9029,135.0657,134.7593,134.7688,56758.0
2017-09-18 10:20:00,140.76,141.14,140.61,141.06,70331.0,134.7976,135.1615,134.6539,135.0849,70331.0
2017-09-18 10:30:00,141.09,141.26,141.02,141.07,40159.0,135.1136,135.2764,135.0465,135.0944,40159.0
2017-09-18 10:40:00,141.07,141.22,141.01,141.11,35037.0,135.0944,135.2381,135.037,135.1327,35037.0
2017-09-18 10:50:00,141.12,141.23,141.08,141.2,37493.0,135.1423,135.2477,135.104,135.2189,37493.0
2017-09-18 11:00:00,141.2,141.25,141.14,141.21,29736.0,135.2189,135.2668,135.1615,135.2285,29736.0
2017-09-18 11:10:00,141.22,141.34,141.2,141.24,59945.0,135.2381,135.353,135.2189,135.2572,59945.0
2017-09-18 11:20:00,141.23,141.26,141.11,141.22,64346.0,135.2477,135.2764,135.1327,135.2381,64346.0
2017-09-18 11:30:00,141.22,141.27,141.14,141.22,27279.0,135.2381,135.286,135.1615,135.2381,27279.0
2017-09-18 11:40:00,141.23,141.41,141.2,141.31,24642.0,135.2477,135.42,135.2189,135.3243,24642.0
2017-09-18 11:50:00,141.29,141.38,141.29,141.33,16705.0,135.3051,135.3913,135.3051,135.3434,16705.0
2017-09-18 12:00:00,141.34,141.39,141.31,141.35,16769.0,135.353,135.4009,135.3243,135.3626,16769.0
2017-09-18 12:10:00,141.35,141.46,141.31,141.38,20487.0,135.3626,135.4679,135.3243,135.3913,20487.0
2017-09-18 12:20:00,141.38,141.41,141.36,141.36,19958.0,135.3913,135.42,135.3721,135.3721,19958.0
2017-09-18 12:30:00,141.37,141.39,141.23,141.34,43470.0,135.3817,135.4009,135.2477,135.353,43470.0
2017-09-18 12:40:00,141.33,141.41,141.29,141.36,21579.0,135.3434,135.42,135.3051,135.3721,21579.0
2017-09-18 12:50:00,141.36,141.46,141.32,141.46,16286.0,135.3721,135.4679,135.3338,135.4679,16286.0
2017-09-18 13:00:00,141.47,141.47,141.35,141.37,8783.0,135.4775,135.4775,135.3626,135.3817,8783.0
2017-09-18 13:10:00,141.37,141.42,141.33,141.41,19828.0,135.3817,135.4296,135.3434,135.42,19828.0
2017-09-18 13:20:00,141.42,141.48,141.4,141.44,21874.0,135.4296,135.4871,135.4105,135.4488,21874.0
2017-09-18 13:30:00,141.43,141.47,141.41,141.44,16807.0,135.4392,135.4775,135.42,135.4488,16807.0
2017-09-18 13:40:00,141.44,141.44,141.33,141.41,67818.0,135.4488,135.4488,135.3434,135.42,67818.0
2017-09-18 13:50:00,141.41,141.49,141.41,141.44,29168.0,135.42,135.4966,135.42,135.4488,29168.0
2017-09-18 14:00:00,141.44,141.44,141.33,141.34,39061.0,135.4488,135.4488,135.3434,135.353,39061.0
2017-09-18 14:10:00,141.32,141.35,141.07,141.11,26378.0,135.3338,135.3626,135.0944,135.1327,26378.0
2017-09-18 14:20:00,141.11,141.21,141.07,141.19,20981.0,135.1327,135.2285,135.0944,135.2093,20981.0
2017-09-18 14:30:00,141.2,141.23,141.01,141.13,30899.0,135.2189,135.2477,135.037,135.1519,30899.0
2017-09-18 14:40:00,141.14,141.2,141.06,141.16,47461.0,135.1615,135.2189,135.0849,135.1806,47461.0
2017-09-18 14:50:00,141.18,141.21,141.11,141.18,29299.0,135.1998,135.2285,135.1327,135.1998,29299.0
2017-09-18 15:00:00,141.17,141.43,141.17,141.29,34730.0,135.1902,135.4392,135.1902,135.3051,34730.0
2017-09-18 15:10:00,141.27,141.29,141.17,141.23,23155.0,135.286,135.3051,135.1902,135.2477,23155.0
2017-09-18 15:20:00,141.23,141.35,141.21,141.3,31667.0,135.2477,135.3626,135.2285,135.3147,31667.0
2017-09-18 15:30:00,141.3,141.45,141.28,141.44,54110.0,135.3147,135.4583,135.2955,135.4488,54110.0
2017-09-18 15:40:00,141.45,141.55,141.44,141.5,74898.0,135.4583,135.5541,135.4488,135.5062,74898.0
2017-09-18 15:50:00,141.5,141.6,141.44,141.55,187881.0,135.5062,135.602,135.4488,135.5541,187881.0
2017-09-19 09:30:00,141.93,142.37,141.87,142.37,244417.0,135.918,136.3394,135.8605,136.3394,244417.0
2017-09-19 09:40:00,142.37,143.59,142.34,143.2,182573.0,136.3394,137.5077,136.3106,137.1342,182573.0
2017-09-19 09:50:00,143.22,143.24,142.6,142.74,101896.0,137.1534,137.1725,136.5596,136.6937,101896.0
2017-09-19 10:00:00,142.76,142.88,142.63,142.75,72769.0,136.7128,136.8278,136.5884,136.7033,72769.0
2017-09-19 10:10:00,142.75,143.04,142.61,142.61,154147.0,136.7033,136.981,136.5692,136.5692,154147.0
2017-09-19 10:20:00,142.61,142.66,142.4,142.58,84425.0,136.5692,136.6171,136.3681,136.5405,84425.0
2017-09-19 10:30:00,142.57,142.59,142.39,142.55,60938.0,136.5309,136.55,136.3585,136.5117,60938.0
2017-09-19 10:40:00,142.54,143.0,142.51,142.92,97211.0,136.5022,136.9427,136.4734,136.8661,97211.0
2017-09-19 10:50:00,142.94,143.02,142.75,142.96,82969.0,136.8852,136.9618,136.7033,136.9044,82969.0
2017-09-19 11:00:00,142.97,143.02,142.57,142.91,154964.0,136.9139,136.9618,136.5309,136.8565,154964.0
2017-09-19 11:10:00,142.94,143.01,142.77,142.99,47274.0,136.8852,136.9523,136.7224,136.9331,47274.0
2017-09-19 11:20:00,142.98,143.07,142.93,142.99,43274.0,136.9235,137.0097,136.8756,136.9331,43274.0
2017-09-19 11:30:00,142.97,143.16,142.95,142.95,42542.0,136.9139,137.0959,136.8948,136.8948,42542.0
2017-09-19 11:40:00,142.96,142.97,142.83,142.95,18840.0,136.9044,136.9139,136.7799,136.8948,18840.0
2017-09-19 11:50:00,142.98,143.05,142.93,142.93,15772.0,136.9235,136.9906,136.8756,136.8756,15772.0
2017-09-19 12:00:00,142.93,143.18,142.93,143.15,23816.0,136.8756,137.1151,136.8756,137.0863,23816.0
2017-09-19 12:10:00,143.15,143.24,143.09,143.12,21308.0,137.0863,137.1725,137.0289,137.0576,21308.0
2017-09-19 12:20:00,143.11,143.13,142.97,142.97,36586.0,137.048,137.0672,136.9139,136.9139,36586.0
2017-09-19 12:30:00,142.98,143.14,142.97,143.04,26336.0,136.9235,137.0767,136.9139,136.981,26336.0
2017-09-19 12:40:00,143.05,143.18,143.03,143.15,26156.0,136.9906,137.1151,136.9714,137.0863,26156.0
2017-09-19 12:50:00,143.15,143.23,143.1,143.16,27965.0,137.0863,137.1629,137.0384,137.0959,27965.0
2017-09-19 13:00:00,143.17,143.18,143.13,143.18,28656.0,137.1055,137.1151,137.0672,137.1151,28656.0
2017-09-19 13:10:00,143.17,143.24,143.16,143.19,24635.0,137.1055,137.1725,137.0959,137.1246,24635.0
2017-09-19 13:20:00,143.19,143.21,143.13,143.19,19257.0,137.1246,137.1438,137.0672,137.1246,19257.0
2017-09-19 13:30:00,143.18,143.29,143.16,143.29,19344.0,137.1151,137.2204,137.0959,137.2204,19344.0
2017-09-19 13:40:00,143.29,143.34,143.14,143.17,50426.0,137.2204,137.2683,137.0767,137.1055,50426.0
2017-09-19 13:50:00,143.17,143.27,143.1,143.1,29359.0,137.1055,137.2012,137.0384,137.0384,29359.0
2017-09-19 14:00:00,143.1,143.15,142.92,142.93,78209.0,137.0384,137.0863,136.8661,136.8756,78209.0
2017-09-19 14:10:00,142.93,143.0,142.9,142.95,41341.0,136.8756,136.9427,136.8469,136.8948,41341.0
2017-09-19 14:20:00,142.94,142.98,142.84,142.84,72090.0,136.8852,136.9235,136.7895,136.7895,72090.0
2017-09-19 14:30:00,142.82,142.84,142.64,142.84,191889.0,136.7703,136.7895,136.5979,136.7895,191889.0
2017-09-19 14:40:00,142.83,142.9,142.59,142.67,64436.0,136.7799,136.8469,136.55,136.6267,64436.0
2017-09-19 14:50:00,142.66,142.66,142.52,142.59,61271.0,136.6171,136.6171,136.483,136.55,61271.0
2017-09-19 15:00:00,142.6,142.73,142.55,142.71,64188.0,136.5596,136.6841,136.5117,136.665,64188.0
2017-09-19 15:10:00,142.71,142.85,142.51,142.57,251876.0,136.665,136.799,136.4734,136.5309,251876.0
2017-09-19 15:20:00,142.59,142.61,142.38,142.38,62531.0,136.55,136.5692,136.3489,136.3489,62531.0
2017-09-19 15:30:00,142.38,142.52,142.21,142.24,173007.0,136.3489,136.483,136.1861,136.2149,173007.0
2017-09-19 15:40:00,142.23,142.23,142.08,142.17,165917.0,136.2053,136.2053,136.0616,136.1478,165917.0
2017-09-19 15:50:00,142.17,142.69,142.16,142.62,411689.0,136.1478,136.6458,136.1383,136.5788,411689.0
2017-09-20 09:30:00,142.27,142.99,142.18,142.7,107521.0,136.2436,136.9331,136.1574,136.6554,107521.0
2017-09-20 09:40:00,142.7,142.82,142.64,142.72,39821.0,136.6554,136.7703,136.5979,136.6745,39821.0
2017-09-20 09:50:00,142.75,142.9,142.61,142.79,49025.0,136.7033,136.8469,136.5692,136.7416,49025.0
2017-09-20 10:00:00,142.81,142.87,142.73,142.82,75819.0,136.7607,136.8182,136.6841,136.7703,75819.0
2017-09-20 10:10:00,142.84,142.92,142.75,142.8,85528.0,136.7895,136.8661,136.7033,136.7512,85528.0
2017-09-20 10:20:00,142.81,142.89,142.76,142.83,27377.0,136.7607,136.8373,136.7128,136.7799,27377.0
2017-09-20 10:30:00,142.87,143.08,142.87,143.0,23947.0,136.8182,137.0193,136.8182,136.9427,23947.0
2017-09-20 10:40:00,142.96,142.97,142.76,142.83,34062.0,136.9044,136.9139,136.7128,136.7799,34062.0
2017-09-20 10:50:00,142.82,142.87,142.76,142.78,32889.0,136.7703,136.8182,136.7128,136.732,32889.0
2017-09-20 11:00:00,142.79,142.89,142.73,142.78,110804.0,136.7416,136.8373,136.6841,136.732,110804.0
2017-09-20 11:10:00,142.79,142.88,142.7,142.83,47121.0,136.7416,136.8278,136.6554,136.7799,47121.0
2017-09-20 11:20:00,142.85,142.86,142.77,142.85,64150.0,136.799,136.8086,136.7224,136.799,64150.0
2017-09-20 11:30:00,142.86,143.0,142.86,142.92,35803.0,136.8086,136.9427,136.8086,136.8661,35803.0
2017-09-20 11:40:00,142.9,142.96,142.85,142.96,18593.0,136.8469,136.9044,136.799,136.9044,18593.0
2017-09-20 11:50:00,142.94,142.97,142.88,142.91,26158.0,136.8852,136.9139,136.8278,136.8565,26158.0
2017-09-20 12:00:00,142.91,142.99,142.88,142.89,21913.0,136.8565,136.9331,136.8278,136.8373,21913.0
2017-09-20 12:10:00,142.9,142.99,142.9,142.96,15701.0,136.8469,136.9331,136.8469,136.9044,15701.0
2017-09-20 12:20:00,142.95,142.97,142.9,142.92,19815.0,136.8948,136.9139,136.8469,136.8661,19815.0
2017-09-20 12:30:00,142.9,142.92,142.87,142.9,19546.0,136.8469,136.8661,136.8182,136.8469,19546.0
2017-09-20 12:40:00,142.9,142.9,142.82,142.84,23754.0,136.8469,136.8469,136.7703,136.7895,23754.0
2017-09-20 12:50:00,142.82,142.88,142.76,142.78,25646.0,136.7703,136.8278,136.7128,136.732,25646.0
2017-09-20 13:00:00,142.78,142.8,142.69,142.71,17987.0,136.732,136.7512,136.6458,136.665,17987.0
2017-09-20 13:10:00,142.71,142.75,142.59,142.6,28346.0,136.665,136.7033,136.55,136.5596,28346.0
2017-09-20 13:20:00,142.59,142.77,142.57,142.72,39317.0,136.55,136.7224,136.5309,136.6745,39317.0
2017-09-20 13:30:00,142.71,142.78,142.7,142.76,21502.0,136.665,136.732,136.6554,136.7128,21502.0
2017-09-20 13:40:00,142.76,142.88,142.73,142.83,21232.0,136.7128,136.8278,136.6841,136.7799,21232.0
2017-09-20 13:50:00,142.86,142.9,142.79,142.84,20451.0,136.8086,136.8469,136.7416,136.7895,20451.0
2017-09-20 14:00:00,142.81,142.84,142.56,142.71,96265.0,136.7607,136.7895,136.5213,136.665,96265.0
2017-09-20 14:10:00,142.68,142.77,142.38,142.46,64743.0,136.6362,136.7224,136.3489,136.4256,64743.0
2017-09-20 14:20:00,142.43,142.43,141.72,141.85,84539.0,136.3968,136.3968,135.7169,135.8414,84539.0
2017-09-20 14:30:00,141.87,141.89,141.53,141.73,61225.0,135.8605,135.8797,135.5349,135.7265,61225.0
2017-09-20 14:40:00,141.7,141.78,141.42,141.72,64681.0,135.6977,135.7744,135.4296,135.7169,64681.0
2017-09-20 14:50:00,141.75,141.85,141.55,141.71,41910.0,135.7456,135.8414,135.5541,135.7073,41910.0
2017-09-20 15:00:00,141.7,141.92,141.64,141.75,65554.0,135.6977,135.9084,135.6403,135.7456,65554.0
2017-09-20 15:10:00,141.75,141.93,141.66,141.91,62168.0,135.7456,135.918,135.6594,135.8988,62168.0
2017-09-20 15:20:00,141.9,142.01,141.88,141.99,77524.0,135.8893,135.9946,135.8701,135.9755,77524.0
2017-09-20 15:30:00,141.99,142.06,141.96,141.96,69307.0,135.9755,136.0425,135.9467,135.9467,69307.0
2017-09-20 15:40:00,141.95,142.12,141.89,142.06,80352.0,135.9372,136.1,135.8797,136.0425,80352.0
2017-09-20 15:50:00,142.08,142.28,142.08,142.22,182855.0,136.0616,136.2532,136.0616,136.1957,182855.0
2017-09-21 09:30:00,141.69,141.88,141.35,141.45,155623.0,135.6882,135.8701,135.3626,135.4583,155623.0
2017-09-21 09:40:00,141.47,141.59,141.38,141.41,37211.0,135.4775,135.5924,135.3913,135.42,37211.0
2017-09-21 09:50:00,141.42,141.55,141.2,141.3,40867.0,135.4296,135.5541,135.2189,135.3147,40867.0
2017-09-21 10:00:00,141.27,141.33,141.19,141.28,47258.0,135.286,135.3434,135.2093,135.2955,47258.0
2017-09-21 10:10:00,141.26,141.52,141.24,141.41,61612.0,135.2764,135.5254,135.2572,135.42,61612.0
2017-09-21 10:20:00,141.4,141.59,141.38,141.56,32560.0,135.4105,135.5924,135.3913,135.5637,32560.0
2017-09-21 10:30:00,141.58,141.81,141.56,141.77,25889.0,135.5828,135.8031,135.5637,135.7648,25889.0
2017-09-21 10:40:00,141.76,141.92,141.73,141.91,87060.0,135.7552,135.9084,135.7265,135.8988,87060.0
2017-09-21 10:50:00,141.9,142.07,141.88,142.0,65441.0,135.8893,136.0521,135.8701,135.985,65441.0
2017-09-21 11:00:00,141.96,142.13,141.93,142.04,39268.0,135.9467,136.1095,135.918,136.0233,39268.0
2017-09-21 11:10:00,142.06,142.14,141.95,141.99,34154.0,136.0425,136.1191,135.9372,135.9755,34154.0
2017-09-21 11:20:00,142.0,142.1,141.98,142.02,34547.0,135.985,136.0808,135.9659,136.0042,34547.0
2017-09-21 11:30:00,142.02,142.11,141.96,142.03,36642.0,136.0042,136.0904,135.9467,136.0138,36642.0
2017-09-21 11:40:00,142.01,142.08,142.0,142.02,22657.0,135.9946,136.0616,135.985,136.0042,22657.0
2017-09-21 11:50:00,142.0,142.05,141.97,142.0,31091.0,135.985,136.0329,135.9563,135.985,31091.0
2017-09-21 12:00:00,142.02,142.1,142.0,142.05,41307.0,136.0042,136.0808,135.985,136.0329,41307.0
2017-09-21 12:10:00,142.05,142.05,141.96,142.0,118492.0,136.0329,136.0329,135.9467,135.985,118492.0
2017-09-21 12:20:00,141.99,142.02,141.78,141.94,70649.0,135.9755,136.0042,135.7744,135.9276,70649.0
2017-09-21 12:30:00,141.89,141.99,141.77,141.81,62218.0,135.8797,135.9755,135.7648,135.8031,62218.0
2017-09-21 12:40:00,141.82,141.86,141.73,141.76,25047.0,135.8127,135.851,135.7265,135.7552,25047.0
2017-09-21 12:50:00,141.76,142.02,141.76,141.99,71612.0,135.7552,136.0042,135.7552,135.9755,71612.0
2017-09-21 13:00:00,141.98,142.06,141.94,142.06,33038.0,135.9659,136.0425,135.9276,136.0425,33038.0
2017-09-21 13:10:00,142.05,142.18,142.04,142.16,10262.0,136.0329,136.1574,136.0233,136.1383,10262.0
2017-09-21 13:20:00,142.15,142.16,142.01,142.04,14745.0,136.1287,136.1383,135.9946,136.0233,14745.0
2017-09-21 13:30:00,142.01,142.05,141.99,142.02,22227.0,135.9946,136.0329,135.9755,136.0042,22227.0
2017-09-21 13:40:00,142.02,142.06,141.99,142.03,15511.0,136.0042,136.0425,135.9755,136.0138,15511.0
2017-09-21 13:50:00,142.0,142.04,141.84,141.84,93257.0,135.985,136.0233,135.8318,135.8318,93257.0
2017-09-21 14:00:00,141.83,142.04,141.82,142.0,28287.0,135.8222,136.0233,135.8127,135.985,28287.0
2017-09-21 14:10:00,142.01,142.08,141.96,141.96,51246.0,135.9946,136.0616,135.9467,135.9467,51246.0
2017-09-21 14:20:00,141.96,142.07,141.96,142.01,59118.0,135.9467,136.0521,135.9467,135.9946,59118.0
2017-09-21 14:30:00,141.99,142.04,141.96,141.98,53045.0,135.9755,136.0233,135.9467,135.9659,53045.0
2017-09-21 14:40:00,141.98,141.98,141.82,141.88,93889.0,135.9659,135.9659,135.8127,135.8701,93889.0
2017-09-21 14:50:00,141.86,141.91,141.82,141.9,61532.0,135.851,135.8988,135.8127,135.8893,61532.0
2017-09-21 15:00:00,141.9,141.96,141.85,141.96,29205.0,135.8893,135.9467,135.8414,135.9467,29205.0
2017-09-21 15:10:00,141.95,141.96,141.89,141.9,44914.0,135.9372,135.9467,135.8797,135.8893,44914.0
2017-09-21 15:20:00,141.9,142.03,141.89,141.98,46367.0,135.8893,136.0138,135.8797,135.9659,46367.0
2017-09-21 15:30:00,141.98,142.06,141.9,141.99,69050.0,135.9659,136.0425,135.8893,135.9755,69050.0
2017-09-21 15:40:00,141.99,142.01,141.8,141.91,110470.0,135.9755,135.9946,135.7935,135.8988,110470.0
2017-09-21 15:50:00,141.9,141.93,141.71,141.73,199459.0,135.8893,135.918,135.7073,135.7265,199459.0
2017-09-22 09:30:00,141.5,142.12,141.5,142.03,94065.0,135.5062,136.1,135.5062,136.0138,94065.0
2017-09-22 09:40:00,142.03,142.36,141.98,142.16,72900.0,136.0138,136.3298,135.9659,136.1383,72900.0
2017-09-22 09:50:00,142.15,142.18,141.96,141.96,37292.0,136.1287,136.1574,135.9467,135.9467,37292.0
2017-09-22 10:00:00,141.96,142.4,141.88,142.3,42330.0,135.9467,136.3681,135.8701,136.2723,42330.0
2017-09-22 10:10:00,142.31,142.32,141.98,142.04,25365.0,136.2819,136.2915,135.9659,136.0233,25365.0
2017-09-22 10:20:00,142.04,142.11,141.89,141.98,20954.0,136.0233,136.0904,135.8797,135.9659,20954.0
2017-09-22 10:30:00,141.97,142.07,141.88,142.05,40530.0,135.9563,136.0521,135.8701,136.0329,40530.0
2017-09-22 10:40:00,142.04,142.04,141.9,141.95,56581.0,136.0233,136.0233,135.8893,135.9372,56581.0
2017-09-22 10:50:00,141.93,142.07,141.92,141.98,21450.0,135.918,136.0521,135.9084,135.9659,21450.0
2017-09-22 11:00:00,141.99,142.07,141.94,142.03,19942.0,135.9755,136.0521,135.9276,136.0138,19942.0
2017-09-22 11:10:00,142.0,142.13,142.0,142.09,34815.0,135.985,136.1095,135.985,136.0712,34815.0
2017-09-22 11:20:00,142.06,142.13,142.02,142.04,33189.0,136.0425,136.1095,136.0042,136.0233,33189.0
2017-09-22 11:30:00,142.03,142.23,142.02,142.17,27551.0,136.0138,136.2053,136.0042,136.1478,27551.0
2017-09-22 11:40:00,142.18,142.22,142.09,142.1,16870.0,136.1574,136.1957,136.0712,136.0808,16870.0
2017-09-22 11:50:00,142.08,142.11,142.06,142.07,26333.0,136.0616,136.0904,136.0425,136.0521,26333.0
2017-09-22 12:00:00,142.1,142.18,142.0,142.03,24310.0,136.0808,136.1574,135.985,136.0138,24310.0
2017-09-22 12:10:00,142.03,142.09,141.99,142.0,20533.0,136.0138,136.0712,135.9755,135.985,20533.0
2017-09-22 12:20:00,142.0,142.16,142.0,142.15,15627.0,135.985,136.1383,135.985,136.1287,15627.0
2017-09-22 12:30:00,142.16,142.2,142.14,142.15,23095.0,136.1383,136.1766,136.1191,136.1287,23095.0
2017-09-22 12:40:00,142.14,142.19,142.08,142.09,13221.0,136.1191,136.167,136.0616,136.0712,13221.0
2017-09-22 12:50:00,142.08,142.15,142.01,142.03,15781.0,136.0616,136.1287,135.9946,136.0138,15781.0
2017-09-22 13:00:00,142.03,142.08,141.98,142.01,12334.0,136.0138,136.0616,135.9659,135.9946,12334.0
2017-09-22 13:10:00,142.02,142.04,141.87,141.88,16824.0,136.0042,136.0233,135.8605,135.8701,16824.0
2017-09-22 13:20:00,141.9,142.11,141.88,142.08,21185.0,135.8893,136.0904,135.8701,136.0616,21185.0
2017-09-22 13:30:00,142.09,142.18,142.05,142.09,17548.0,136.0712,136.1574,136.0329,136.0712,17548.0
2017-09-22 13:40:00,142.07,142.11,142.03,142.04,13049.0,136.0521,136.0904,136.0138,136.0233,13049.0
2017-09-22 13:50:00,142.07,142.07,142.02,142.03,19508.0,136.0521,136.0521,136.0042,136.0138,19508.0
2017-09-22 14:00:00,142.04,142.07,141.99,142.01,27757.0,136.0233,136.0521,135.9755,135.9946,27757.0
2017-09-22 14:10:00,142.0,142.05,141.92,141.97,20244.0,135.985,136.0329,135.9084,135.9563,20244.0
2017-09-22 14:20:00,141.98,142.0,141.92,141.93,15666.0,135.9659,135.985,135.9084,135.918,15666.0
2017-09-22 14:30:00,141.93,142.02,141.92,141.99,16898.0,135.918,136.0042,135.9084,135.9755,16898.0
2017-09-22 14:40:00,141.99,141.99,141.93,141.97,13881.0,135.9755,135.9755,135.918,135.9563,13881.0
2017-09-22 14:50:00,141.97,142.03,141.97,141.98,18440.0,135.9563,136.0138,135.9563,135.9659,18440.0
2017-09-22 15:00:00,141.99,142.05,141.97,142.02,22573.0,135.9755,136.0329,135.9563,136.0042,22573.0
2017-09-22 15:10:00,142.0,142.01,141.92,141.96,22161.0,135.985,135.9946,135.9084,135.9467,22161.0
2017-09-22 15:20:00,141.96,142.09,141.96,142.06,24082.0,135.9467,136.0712,135.9467,136.0425,24082.0
2017-09-22 15:30:00,142.06,142.11,142.02,142.06,26698.0,136.0425,136.0904,136.0042,136.0425,26698.0
2017-09-22 15:40:00,142.07,142.12,142.01,142.03,50903.0,136.0521,136.1,135.9946,136.0138,50903.0
2017-09-22 15:50:00,142.03,142.09,141.89,141.91,162800.0,136.0138,136.0712,135.8797,135.8988,162800.0
2017-09-25 09:30:00,142.07,142.1,141.2,141.2,133097.0,136.0521,136.0808,135.2189,135.2189,133097.0
2017-09-25 09:40:00,141.16,141.26,140.43,140.55,98366.0,135.1806,135.2764,134.4815,134.5965,98366.0
2017-09-25 09:50:00,140.52,140.59,139.9,139.93,114171.0,134.5677,134.6348,133.974,134.0027,114171.0
2017-09-25 10:00:00,139.94,140.37,139.62,140.32,114192.0,134.0123,134.4241,133.7059,134.3762,114192.0
2017-09-25 10:10:00,140.33,140.4,139.95,140.02,89507.0,134.3858,134.4528,134.0219,134.0889,89507.0
2017-09-25 10:20:00,140.05,140.13,139.75,139.81,129352.0,134.1176,134.1942,133.8303,133.8878,129352.0
2017-09-25 10:30:00,139.81,139.81,138.92,138.94,189371.0,133.8878,133.8878,133.0355,133.0547,189371.0
2017-09-25 10:40:00,138.94,139.12,138.76,139.01,164198.0,133.0547,133.227,132.8823,133.1217,164198.0
2017-09-25 10:50:00,138.98,139.14,138.79,139.04,91859.0,133.093,133.2462,132.911,133.1504,91859.0
2017-09-25 11:00:00,139.06,139.06,138.58,138.66,127802.0,133.1696,133.1696,132.7099,132.7865,127802.0
2017-09-25 11:10:00,138.66,139.09,138.62,138.98,162298.0,132.7865,133.1983,132.7482,133.093,162298.0
2017-09-25 11:20:00,138.99,139.43,138.87,139.31,66684.0,133.1025,133.5239,132.9876,133.409,66684.0
2017-09-25 11:30:00,139.28,139.36,139.03,139.15,88306.0,133.3803,133.4569,133.1408,133.2558,88306.0
2017-09-25 11:40:00,139.13,139.19,138.92,139.08,67269.0,133.2366,133.2941,133.0355,133.1887,67269.0
2017-09-25 11:50:00,139.09,139.17,138.91,138.94,44108.0,133.1983,133.2749,133.0259,133.0547,44108.0
2017-09-25 12:00:00,138.95,138.95,138.58,138.63,67114.0,133.0642,133.0642,132.7099,132.7578,67114.0
2017-09-25 12:10:00,138.62,138.64,138.5,138.64,62897.0,132.7482,132.7674,132.6333,132.7674,62897.0
2017-09-25 12:20:00,138.64,138.9,138.59,138.84,61604.0,132.7674,133.0163,132.7195,132.9589,61604.0
2017-09-25 12:30:00,138.85,138.95,138.76,138.89,48641.0,132.9685,133.0642,132.8823,133.0068,48641.0
2017-09-25 12:40:00,138.87,138.99,138.81,138.83,58498.0,132.9876,133.1025,132.9302,132.9493,58498.0
2017-09-25 12:50:00,138.83,138.97,138.82,138.92,80301.0,132.9493,133.0834,132.9397,133.0355,80301.0
2017-09-25 13:00:00,138.91,138.96,138.81,138.82,78468.0,133.0259,133.0738,132.9302,132.9397,78468.0
2017-09-25 13:10:00,138.83,138.89,138.79,138.81,104942.0,132.9493,133.0068,132.911,132.9302,104942.0
2017-09-25 13:20:00,138.81,138.99,138.8,138.94,73151.0,132.9302,133.1025,132.9206,133.0547,73151.0
2017-09-25 13:30:00,138.94,139.09,138.89,139.08,57760.0,133.0547,133.1983,133.0068,133.1887,57760.0
2017-09-25 13:40:00,139.08,139.22,139.05,139.17,55267.0,133.1887,133.3228,133.16,133.2749,55267.0
2017-09-25 13:50:00,139.16,139.27,139.08,139.12,50966.0,133.2653,133.3707,133.1887,133.227,50966.0
2017-09-25 14:00:00,139.13,139.27,139.11,139.18,85756.0,133.2366,133.3707,133.2175,133.2845,85756.0
2017-09-25 14:10:00,139.2,139.24,139.13,139.19,81392.0,133.3036,133.3419,133.2366,133.2941,81392.0
2017-09-25 14:20:00,139.19,139.2,138.84,138.88,86237.0,133.2941,133.3036,132.9589,132.9972,86237.0
2017-09-25 14:30:00,138.86,138.93,138.71,138.79,95166.0,132.978,133.0451,132.8344,132.911,95166.0
2017-09-25 14:40:00,138.79,138.8,138.55,138.61,88419.0,132.911,132.9206,132.6812,132.7386,88419.0
2017-09-25 14:50:00,138.6,138.81,138.59,138.81,89521.0,132.7291,132.9302,132.7195,132.9302,89521.0
2017-09-25 15:00:00,138.81,138.82,138.61,138.65,108394.0,132.9302,132.9397,132.7386,132.7769,108394.0
2017-09-25 15:10:00,138.64,138.68,138.47,138.5,137541.0,132.7674,132.8057,132.6046,132.6333,137541.0
2017-09-25 15:20:00,138.5,138.69,138.45,138.58,148564.0,132.6333,132.8152,132.5854,132.7099,148564.0
2017-09-25 15:30:00,138.58,138.67,138.52,138.54,204260.0,132.7099,132.7961,132.6524,132.6716,204260.0
2017-09-25 15:40:00,138.54,138.71,138.47,138.64,280024.0,132.6716,132.8344,132.6046,132.7674,280024.0
2017-09-25 15:50:00,138.64,138.73,138.44,138.59,472886.0,132.7674,132.8536,132.5758,132.7195,472886.0
2017-09-26 09:30:00,139.02,139.29,138.8,139.25,149899.0,133.1313,133.3898,132.9206,133.3515,149899.0
2017-09-26 09:40:00,139.28,139.38,139.1,139.19,71302.0,133.3803,133.476,133.2079,133.2941,71302.0
2017-09-26 09:50:00,139.2,139.23,139.06,139.06,61171.0,133.3036,133.3324,133.1696,133.1696,61171.0
2017-09-26 10:00:00,139.06,139.2,139.04,139.16,48377.0,133.1696,133.3036,133.1504,133.2653,48377.0
2017-09-26 10:10:00,139.14,139.24,138.94,138.94,50670.0,133.2462,133.3419,133.0547,133.0547,50670.0
2017-09-26 10:20:00,138.96,138.96,138.62,138.64,67643.0,133.0738,133.0738,132.7482,132.7674,67643.0
2017-09-26 10:30:00,138.65,138.7,138.44,138.68,64665.0,132.7769,132.8248,132.5758,132.8057,64665.0
2017-09-26 10:40:00,138.69,138.7,138.46,138.56,53459.0,132.8152,132.8248,132.595,132.6908,53459.0
2017-09-26 10:50:00,138.55,138.59,138.2,138.21,66553.0,132.6812,132.7195,132.346,132.3556,66553.0
2017-09-26 11:00:00,138.22,138.23,137.75,138.06,149562.0,132.3652,132.3747,131.9151,132.2119,149562.0
2017-09-26 11:10:00,138.06,138.26,137.94,138.14,125436.0,132.2119,132.4035,132.097,132.2885,125436.0
2017-09-26 11:20:00,138.17,138.49,137.99,138.11,77835.0,132.3173,132.6237,132.1449,132.2598,77835.0
2017-09-26 11:30:00,138.13,138.23,137.95,138.04,47641.0,132.279,132.3747,132.1066,132.1928,47641.0
2017-09-26 11:40:00,138.1,138.24,138.04,138.1,38763.0,132.2502,132.3843,132.1928,132.2502,38763.0
2017-09-26 11:50:00,138.12,138.13,137.9,138.04,62107.0,132.2694,132.279,132.0587,132.1928,62107.0
2017-09-26 12:00:00,138.03,138.17,138.03,138.11,50926.0,132.1832,132.3173,132.1832,132.2598,50926.0
2017-09-26 12:10:00,138.11,138.12,137.81,137.84,37278.0,132.2598,132.2694,131.9725,132.0013,37278.0
2017-09-26 12:20:00,137.87,138.01,137.78,137.99,61977.0,132.03,132.164,131.9438,132.1449,61977.0
2017-09-26 12:30:00,138.0,138.19,137.96,138.0,43210.0,132.1545,132.3364,132.1162,132.1545,43210.0
2017-09-26 12:40:00,137.99,138.06,137.89,138.06,24915.0,132.1449,132.2119,132.0491,132.2119,24915.0
2017-09-26 12:50:00,138.04,138.25,138.02,138.25,29835.0,132.1928,132.3939,132.1736,132.3939,29835.0
2017-09-26 13:00:00,138.25,138.39,138.21,138.39,29827.0,132.3939,132.528,132.3556,132.528,29827.0
2017-09-26 13:10:00,138.4,138.55,138.33,138.33,57232.0,132.5375,132.6812,132.4705,132.4705,57232.0
2017-09-26 13:20:00,138.33,138.49,138.31,138.46,33153.0,132.4705,132.6237,132.4513,132.595,33153.0
2017-09-26 13:30:00,138.46,138.65,138.43,138.47,20804.0,132.595,132.7769,132.5663,132.6046,20804.0
2017-09-26 13:40:00,138.45,138.46,138.3,138.33,35458.0,132.5854,132.595,132.4418,132.4705,35458.0
2017-09-26 13:50:00,138.32,138.36,138.17,138.17,42107.0,132.4609,132.4992,132.3173,132.3173,42107.0
2017-09-26 14:00:00,138.2,138.24,138.13,138.21,45715.0,132.346,132.3843,132.279,132.3556,45715.0
2017-09-26 14:10:00,138.21,138.45,138.2,138.44,68238.0,132.3556,132.5854,132.346,132.5758,68238.0
2017-09-26 14:20:00,138.44,138.45,138.2,138.21,44500.0,132.5758,132.5854,132.346,132.3556,44500.0
2017-09-26 14:30:00,138.19,138.25,138.11,138.18,42706.0,132.3364,132.3939,132.2598,132.3268,42706.0
2017-09-26 14:40:00,138.19,138.34,138.13,138.34,57584.0,132.3364,132.4801,132.279,132.4801,57584.0
2017-09-26 14:50:00,138.37,138.45,138.34,138.4,45599.0,132.5088,132.5854,132.4801,132.5375,45599.0
2017-09-26 15:00:00,138.38,138.46,138.37,138.39,41125.0,132.5184,132.595,132.5088,132.528,41125.0
2017-09-26 15:10:00,138.4,138.47,138.31,138.34,69724.0,132.5375,132.6046,132.4513,132.4801,69724.0
2017-09-26 15:20:00,138.33,138.41,138.29,138.36,32814.0,132.4705,132.5471,132.4322,132.4992,32814.0
2017-09-26 15:30:00,138.37,138.47,138.31,138.45,45993.0,132.5088,132.6046,132.4513,132.5854,45993.0
2017-09-26 15:40:00,138.46,138.47,138.29,138.36,65074.0,132.595,132.6046,132.4322,132.4992,65074.0
2017-09-26 15:50:00,138.36,138.4,138.25,138.35,200415.0,132.4992,132.5375,132.3939,132.4896,200415.0
2017-09-27 09:30:00,138.8,139.67,138.55,139.6,111451.0,132.9206,133.7537,132.6812,133.6867,111451.0
2017-09-27 09:40:00,139.61,139.87,139.43,139.48,74781.0,133.6963,133.9453,133.5239,133.5718,74781.0
2017-09-27 09:50:00,139.5,139.69,139.42,139.64,38515.0,133.5909,133.7729,133.5143,133.725,38515.0
2017-09-27 10:00:00,139.64,139.97,139.62,139.85,69393.0,133.725,134.041,133.7059,133.9261,69393.0
2017-09-27 10:10:00,139.84,140.02,139.76,139.99,49263.0,133.9165,134.0889,133.8399,134.0602,49263.0
2017-09-27 10:20:00,139.97,140.05,139.9,139.96,61217.0,134.041,134.1176,133.974,134.0314,61217.0
2017-09-27 10:30:00,139.97,140.0,139.53,139.55,58212.0,134.041,134.0698,133.6197,133.6388,58212.0
2017-09-27 10:40:00,139.54,139.82,139.51,139.74,66441.0,133.6292,133.8974,133.6005,133.8208,66441.0
2017-09-27 10:50:00,139.76,139.85,139.58,139.75,56440.0,133.8399,133.9261,133.6675,133.8303,56440.0
2017-09-27 11:00:00,139.73,139.8,139.61,139.8,47569.0,133.8112,133.8782,133.6963,133.8782,47569.0
2017-09-27 11:10:00,139.79,140.05,139.77,140.03,44586.0,133.8687,134.1176,133.8495,134.0985,44586.0
2017-09-27 11:20:00,140.02,140.02,139.84,139.94,55474.0,134.0889,134.0889,133.9165,134.0123,55474.0
2017-09-27 11:30:00,139.96,140.04,139.9,140.03,45864.0,134.0314,134.1081,133.974,134.0985,45864.0
2017-09-27 11:40:00,140.0,140.04,139.98,139.99,43023.0,134.0698,134.1081,134.0506,134.0602,43023.0
2017-09-27 11:50:00,139.99,140.08,139.98,140.01,46338.0,134.0602,134.1464,134.0506,134.0793,46338.0
2017-09-27 12:00:00,140.01,140.03,139.74,139.82,61280.0,134.0793,134.0985,133.8208,133.8974,61280.0
2017-09-27 12:10:00,139.83,139.94,139.82,139.94,43682.0,133.907,134.0123,133.8974,134.0123,43682.0
2017-09-27 12:20:00,139.94,140.05,139.94,140.01,40991.0,134.0123,134.1176,134.0123,134.0793,40991.0
2017-09-27 12:30:00,140.01,140.03,139.93,139.98,58144.0,134.0793,134.0985,134.0027,134.0506,58144.0
2017-09-27 12:40:00,139.98,140.04,139.98,140.0,39479.0,134.0506,134.1081,134.0506,134.0698,39479.0
2017-09-27 12:50:00,139.98,140.05,139.98,140.02,45366.0,134.0506,134.1176,134.0506,134.0889,45366.0
2017-09-27 13:00:00,140.02,140.06,139.98,140.06,31639.0,134.0889,134.1272,134.0506,134.1272,31639.0
2017-09-27 13:10:00,140.03,140.07,139.98,140.0,58107.0,134.0985,134.1368,134.0506,134.0698,58107.0
2017-09-27 13:20:00,140.0,140.04,139.99,140.04,25877.0,134.0698,134.1081,134.0602,134.1081,25877.0
2017-09-27 13:30:00,140.03,140.18,140.01,140.06,43188.0,134.0985,134.2421,134.0793,134.1272,43188.0
2017-09-27 13:40:00,140.04,140.05,140.0,140.04,52368.0,134.1081,134.1176,134.0698,134.1081,52368.0
2017-09-27 13:50:00,140.03,140.07,140.0,140.03,51375.0,134.0985,134.1368,134.0698,134.0985,51375.0
2017-09-27 14:00:00,140.03,140.1,139.99,140.0,77603.0,134.0985,134.1655,134.0602,134.0698,77603.0
2017-09-27 14:10:00,140.0,140.18,140.0,140.05,69326.0,134.0698,134.2421,134.0698,134.1176,69326.0
2017-09-27 14:20:00,140.05,140.07,139.94,139.99,57934.0,134.1176,134.1368,134.0123,134.0602,57934.0
2017-09-27 14:30:00,139.99,140.02,139.9,139.99,92569.0,134.0602,134.0889,133.974,134.0602,92569.0
2017-09-27 14:40:00,139.98,139.98,139.8,139.84,62736.0,134.0506,134.0506,133.8782,133.9165,62736.0
2017-09-27 14:50:00,139.83,139.94,139.81,139.93,74617.0,133.907,134.0123,133.8878,134.0027,74617.0
2017-09-27 15:00:00,139.94,140.0,139.89,139.97,119011.0,134.0123,134.0698,133.9644,134.041,119011.0
2017-09-27 15:10:00,139.98,140.1,139.89,140.03,175021.0,134.0506,134.1655,133.9644,134.0985,175021.0
2017-09-27 15:20:00,140.03,140.06,139.97,140.03,110855.0,134.0985,134.1272,134.041,134.0985,110855.0
2017-09-27 15:30:00,140.03,140.07,139.97,140.0,90703.0,134.0985,134.1368,134.041,134.0698,90703.0
2017-09-27 15:40:00,140.0,140.02,139.7,139.76,178072.0,134.0698,134.0889,133.7825,133.8399,178072.0
2017-09-27 15:50:00,139.75,139.86,139.62,139.69,299499.0,133.8303,133.9357,133.7059,133.7729,299499.0
2017-09-28 09:30:00,139.44,139.59,139.04,139.23,103262.0,133.5335,133.6771,133.1504,133.3324,103262.0
2017-09-28 09:40:00,139.29,139.62,139.02,139.02,58380.0,133.3898,133.7059,133.1313,133.1313,58380.0
2017-09-28 09:50:00,139.02,139.18,138.85,138.91,88322.0,133.1313,133.2845,132.9685,133.0259,88322.0
2017-09-28 10:00:00,138.91,139.07,138.84,139.02,70868.0,133.0259,133.1791,132.9589,133.1313,70868.0
2017-09-28 10:10:00,139.02,139.2,138.97,139.02,93665.0,133.1313,133.3036,133.0834,133.1313,93665.0
2017-09-28 10:20:00,139.04,139.25,138.9,139.22,65827.0,133.1504,133.3515,133.0163,133.3228,65827.0
2017-09-28 10:30:00,139.24,139.68,139.22,139.52,77660.0,133.3419,133.7633,133.3228,133.6101,77660.0
2017-09-28 10:40:00,139.53,139.74,139.51,139.55,59660.0,133.6197,133.8208,133.6005,133.6388,59660.0
2017-09-28 10:50:00,139.54,139.58,139.26,139.28,42880.0,133.6292,133.6675,133.3611,133.3803,42880.0
2017-09-28 11:00:00,139.26,139.56,139.25,139.54,50768.0,133.3611,133.6484,133.3515,133.6292,50768.0
2017-09-28 11:10:00,139.54,139.57,139.15,139.26,65205.0,133.6292,133.658,133.2558,133.3611,65205.0
2017-09-28 11:20:00,139.29,139.41,139.26,139.32,49089.0,133.3898,133.5047,133.3611,133.4186,49089.0
2017-09-28 11:30:00,139.34,139.37,139.23,139.36,42109.0,133.4377,133.4664,133.3324,133.4569,42109.0
2017-09-28 11:40:00,139.37,139.44,139.25,139.3,38578.0,133.4664,133.5335,133.3515,133.3994,38578.0
2017-09-28 11:50:00,139.31,139.31,139.14,139.26,61679.0,133.409,133.409,133.2462,133.3611,61679.0
2017-09-28 12:00:00,139.26,139.53,139.23,139.49,39312.0,133.3611,133.6197,133.3324,133.5814,39312.0
2017-09-28 12:10:00,139.49,139.53,139.39,139.5,41331.0,133.5814,133.6197,133.4856,133.5909,41331.0
2017-09-28 12:20:00,139.51,139.59,139.46,139.5,29847.0,133.6005,133.6771,133.5526,133.5909,29847.0
2017-09-28 12:30:00,139.49,139.54,139.47,139.53,39464.0,133.5814,133.6292,133.5622,133.6197,39464.0
2017-09-28 12:40:00,139.54,139.59,139.5,139.59,40818.0,133.6292,133.6771,133.5909,133.6771,40818.0
2017-09-28 12:50:00,139.59,139.69,139.58,139.69,34050.0,133.6771,133.7729,133.6675,133.7729,34050.0
2017-09-28 13:00:00,139.69,139.79,139.66,139.76,63278.0,133.7729,133.8687,133.7442,133.8399,63278.0
2017-09-28 13:10:00,139.77,139.78,139.65,139.74,36646.0,133.8495,133.8591,133.7346,133.8208,36646.0
2017-09-28 13:20:00,139.75,139.81,139.73,139.8,33549.0,133.8303,133.8878,133.8112,133.8782,33549.0
2017-09-28 13:30:00,139.8,139.87,139.75,139.86,32276.0,133.8782,133.9453,133.8303,133.9357,32276.0
2017-09-28 13:40:00,139.85,139.95,139.82,139.94,36063.0,133.9261,134.0219,133.8974,134.0123,36063.0
2017-09-28 13:50:00,139.96,140.06,139.95,140.06,35957.0,134.0314,134.1272,134.0219,134.1272,35957.0
2017-09-28 14:00:00,140.06,140.07,139.99,140.0,24953.0,134.1272,134.1368,134.0602,134.0698,24953.0
2017-09-28 14:10:00,140.0,140.06,139.98,139.98,35868.0,134.0698,134.1272,134.0506,134.0506,35868.0
2017-09-28 14:20:00,139.99,139.99,139.76,139.78,55485.0,134.0602,134.0602,133.8399,133.8591,55485.0
2017-09-28 14:30:00,139.77,139.84,139.75,139.83,52978.0,133.8495,133.9165,133.8303,133.907,52978.0
2017-09-28 14:40:00,139.82,139.93,139.82,139.9,28417.0,133.8974,134.0027,133.8974,133.974,28417.0
2017-09-28 14:50:00,139.91,139.99,139.9,139.97,24732.0,133.9836,134.0602,133.974,134.041,24732.0
2017-09-28 15:00:00,139.97,139.99,139.92,139.96,36617.0,134.041,134.0602,133.9931,134.0314,36617.0
2017-09-28 15:10:00,139.96,140.1,139.96,140.03,57517.0,134.0314,134.1655,134.0314,134.0985,57517.0
2017-09-28 15:20:00,140.03,140.06,139.98,140.04,47748.0,134.0985,134.1272,134.0506,134.1081,47748.0
2017-09-28 15:30:00,140.04,140.05,139.96,140.0,68374.0,134.1081,134.1176,134.0314,134.0698,68374.0
2017-09-28 15:40:00,140.01,140.11,139.98,140.02,75679.0,134.0793,134.1751,134.0506,134.0889,75679.0
2017-09-28 15:50:00,140.01,140.21,140.01,140.14,165028.0,134.0793,134.2709,134.0793,134.2038,165028.0
2017-09-29 09:30:00,140.83,141.23,140.42,141.23,131215.0,134.8646,135.2477,134.472,135.2477,131215.0
2017-09-29 09:40:00,141.2,141.49,141.14,141.21,68616.0,135.2189,135.4966,135.1615,135.2285,68616.0
2017-09-29 09:50:00,141.24,141.24,141.03,141.06,42799.0,135.2572,135.2572,135.0561,135.0849,42799.0
2017-09-29 10:00:00,141.08,141.46,140.97,141.39,70696.0,135.104,135.4679,134.9987,135.4009,70696.0
2017-09-29 10:10:00,141.39,141.53,141.33,141.38,58536.0,135.4009,135.5349,135.3434,135.3913,58536.0
2017-09-29 10:20:00,141.42,141.52,141.31,141.51,24730.0,135.4296,135.5254,135.3243,135.5158,24730.0
2017-09-29 10:30:00,141.48,141.5,141.2,141.44,31552.0,135.4871,135.5062,135.2189,135.4488,31552.0
2017-09-29 10:40:00,141.46,141.48,141.3,141.34,41581.0,135.4679,135.4871,135.3147,135.353,41581.0
2017-09-29 10:50:00,141.31,141.4,141.26,141.38,26478.0,135.3243,135.4105,135.2764,135.3913,26478.0
2017-09-29 11:00:00,141.39,141.39,141.21,141.22,20069.0,135.4009,135.4009,135.2285,135.2381,20069.0
2017-09-29 11:10:00,141.22,141.41,141.19,141.36,28153.0,135.2381,135.42,135.2093,135.3721,28153.0
2017-09-29 11:20:00,141.37,141.39,141.29,141.34,27646.0,135.3817,135.4009,135.3051,135.353,27646.0
2017-09-29 11:30:00,141.34,141.47,141.31,141.36,28508.0,135.353,135.4775,135.3243,135.3721,28508.0
2017-09-29 11:40:00,141.37,141.41,141.31,141.4,20288.0,135.3817,135.42,135.3243,135.4105,20288.0
2017-09-29 11:50:00,141.4,141.42,141.35,141.41,18527.0,135.4105,135.4296,135.3626,135.42,18527.0
2017-09-29 12:00:00,141.41,141.42,141.25,141.26,18825.0,135.42,135.4296,135.2668,135.2764,18825.0
2017-09-29 12:10:00,141.3,141.3,141.15,141.16,14923.0,135.3147,135.3147,135.171,135.1806,14923.0
2017-09-29 12:20:00,141.15,141.18,141.11,141.18,20749.0,135.171,135.1998,135.1327,135.1998,20749.0
2017-09-29 12:30:00,141.2,141.27,141.15,141.27,15674.0,135.2189,135.286,135.171,135.286,15674.0
2017-09-29 12:40:00,141.29,141.45,141.28,141.36,21907.0,135.3051,135.4583,135.2955,135.3721,21907.0
2017-09-29 12:50:00,141.35,141.41,141.29,141.41,15747.0,135.3626,135.42,135.3051,135.42,15747.0
2017-09-29 13:00:00,141.4,141.64,141.39,141.61,24865.0,135.4105,135.6403,135.4009,135.6116,24865.0
2017-09-29 13:10:00,141.59,141.74,141.55,141.63,29708.0,135.5924,135.7361,135.5541,135.6307,29708.0
2017-09-29 13:20:00,141.59,141.63,141.52,141.61,26450.0,135.5924,135.6307,135.5254,135.6116,26450.0
2017-09-29 13:30:00,141.61,141.65,141.42,141.42,30647.0,135.6116,135.6499,135.4296,135.4296,30647.0
2017-09-29 13:40:00,141.43,141.46,141.18,141.18,34116.0,135.4392,135.4679,135.1998,135.1998,34116.0
2017-09-29 13:50:00,141.2,141.32,141.16,141.29,35381.0,135.2189,135.3338,135.1806,135.3051,35381.0
2017-09-29 14:00:00,141.28,141.33,141.06,141.06,19797.0,135.2955,135.3434,135.0849,135.0849,19797.0
2017-09-29 14:10:00,141.05,141.1,140.97,141.09,21659.0,135.0753,135.1232,134.9987,135.1136,21659.0
2017-09-29 14:20:00,141.07,141.14,141.05,141.08,27379.0,135.0944,135.1615,135.0753,135.104,27379.0
2017-09-29 14:30:00,141.09,141.15,141.03,141.09,28155.0,135.1136,135.171,135.0561,135.1136,28155.0
2017-09-29 14:40:00,141.08,141.12,140.99,141.02,25718.0,135.104,135.1423,135.0178,135.0465,25718.0
2017-09-29 14:50:00,141.02,141.05,140.93,140.97,32693.0,135.0465,135.0753,134.9604,134.9987,32693.0
2017-09-29 15:00:00,140.98,141.13,140.96,141.02,35110.0,135.0082,135.1519,134.9891,135.0465,35110.0
2017-09-29 15:10:00,141.01,141.02,140.81,140.9,45532.0,135.037,135.0465,134.8454,134.9316,45532.0
2017-09-29 15:20:00,140.9,141.03,140.89,140.91,60386.0,134.9316,135.0561,134.9221,134.9412,60386.0
2017-09-29 15:30:00,140.91,141.06,140.91,141.02,64478.0,134.9412,135.0849,134.9412,135.0465,64478.0
2017-09-29 15:40:00,141.02,141.12,140.92,140.99,112079.0,135.0465,135.1423,134.9508,135.0178,112079.0
2017-09-29 15:50:00,141.0,141.26,141.0,141.16,278476.0,135.0274,135.2764,135.0274,135.1806,278476.0
2017-10-02 09:30:00,141.9,142.46,141.81,142.43,121781.0,135.8893,136.4256,135.8031,136.3968,121781.0
2017-10-02 09:40:00,142.41,142.79,142.39,142.59,86015.0,136.3777,136.7416,136.3585,136.55,86015.0
2017-10-02 09:50:00,142.64,142.73,142.45,142.65,43263.0,136.5979,136.6841,136.416,136.6075,43263.0
2017-10-02 10:00:00,142.64,142.8,142.56,142.69,75739.0,136.5979,136.7512,136.5213,136.6458,75739.0
2017-10-02 10:10:00,142.69,142.89,142.62,142.85,58542.0,136.6458,136.8373,136.5788,136.799,58542.0
2017-10-02 10:20:00,142.86,142.89,142.67,142.67,36536.0,136.8086,136.8373,136.6267,136.6267,36536.0
2017-10-02 10:30:00,142.67,142.83,142.6,142.79,59371.0,136.6267,136.7799,136.5596,136.7416,59371.0
2017-10-02 10:40:00,142.79,142.93,142.71,142.89,37055.0,136.7416,136.8756,136.665,136.8373,37055.0
2017-10-02 10:50:00,142.89,142.89,142.66,142.67,29569.0,136.8373,136.8373,136.6171,136.6267,29569.0
2017-10-02 11:00:00,142.66,142.67,142.43,142.44,32467.0,136.6171,136.6267,136.3968,136.4064,32467.0
2017-10-02 11:10:00,142.44,142.59,142.4,142.49,29070.0,136.4064,136.55,136.3681,136.4543,29070.0
2017-10-02 11:20:00,142.51,142.51,142.2,142.24,27946.0,136.4734,136.4734,136.1766,136.2149,27946.0
2017-10-02 11:30:00,142.23,142.38,142.21,142.32,31848.0,136.2053,136.3489,136.1861,136.2915,31848.0
2017-10-02 11:40:00,142.31,142.31,141.84,141.84,34810.0,136.2819,136.2819,135.8318,135.8318,34810.0
2017-10-02 11:50:00,141.84,142.02,141.77,141.77,28306.0,135.8318,136.0042,135.7648,135.7648,28306.0
2017-10-02 12:00:00,141.7,141.72,141.47,141.67,56652.0,135.6977,135.7169,135.4775,135.669,56652.0
2017-10-02 12:10:00,141.7,141.93,141.65,141.9,25406.0,135.6977,135.918,135.6499,135.8893,25406.0
2017-10-02 12:20:00,141.92,142.17,141.92,142.1,28907.0,135.9084,136.1478,135.9084,136.0808,28907.0
2017-10-02 12:30:00,142.09,142.14,142.05,142.11,40104.0,136.0712,136.1191,136.0329,136.0904,40104.0
2017-10-02 12:40:00,142.12,142.28,142.1,142.25,30796.0,136.1,136.2532,136.0808,136.2244,30796.0
2017-10-02 12:50:00,142.23,142.34,142.21,142.33,24797.0,136.2053,136.3106,136.1861,136.3011,24797.0
2017-10-02 13:00:00,142.31,142.49,142.27,142.48,24109.0,136.2819,136.4543,136.2436,136.4447,24109.0
2017-10-02 13:10:00,142.46,142.47,142.31,142.47,22087.0,136.4256,136.4351,136.2819,136.4351,22087.0
2017-10-02 13:20:00,142.48,142.52,142.43,142.46,24388.0,136.4447,136.483,136.3968,136.4256,24388.0
2017-10-02 13:30:00,142.47,142.55,142.33,142.34,36770.0,136.4351,136.5117,136.3011,136.3106,36770.0
2017-10-02 13:40:00,142.35,142.35,142.15,142.21,26437.0,136.3202,136.3202,136.1287,136.1861,26437.0
2017-10-02 13:50:00,142.19,142.28,142.06,142.09,20978.0,136.167,136.2532,136.0425,136.0712,20978.0
2017-10-02 14:00:00,142.08,142.12,142.05,142.1,21192.0,136.0616,136.1,136.0329,136.0808,21192.0
2017-10-02 14:10:00,142.11,142.11,141.93,142.01,26410.0,136.0904,136.0904,135.918,135.9946,26410.0
2017-10-02 14:20:00,142.0,142.08,141.9,142.08,27123.0,135.985,136.0616,135.8893,136.0616,27123.0
2017-10-02 14:30:00,142.09,142.1,141.98,141.99,25883.0,136.0712,136.0808,135.9659,135.9755,25883.0
2017-10-02 14:40:00,141.99,142.04,141.98,142.0,27540.0,135.9755,136.0233,135.9659,135.985,27540.0
2017-10-02 14:50:00,141.99,142.02,141.95,142.01,25396.0,135.9755,136.0042,135.9372,135.9946,25396.0
2017-10-02 15:00:00,142.01,142.06,141.98,141.99,35483.0,135.9946,136.0425,135.9659,135.9755,35483.0
2017-10-02 15:10:00,142.0,142.0,141.84,141.9,29227.0,135.985,135.985,135.8318,135.8893,29227.0
2017-10-02 15:20:00,141.9,141.98,141.87,141.88,38334.0,135.8893,135.9659,135.8605,135.8701,38334.0
2017-10-02 15:30:00,141.85,141.89,141.82,141.89,58088.0,135.8414,135.8797,135.8127,135.8797,58088.0
2017-10-02 15:40:00,141.9,141.92,141.73,141.79,76993.0,135.8893,135.9084,135.7265,135.7839,76993.0
2017-10-02 15:50:00,141.79,142.01,141.78,141.99,197029.0,135.7839,135.9946,135.7744,135.9755,197029.0
2017-10-03 09:30:00,141.99,142.4,141.83,142.27,67843.0,135.9755,136.3681,135.8222,136.2436,67843.0
2017-10-03 09:40:00,142.31,142.4,142.02,142.16,53092.0,136.2819,136.3681,136.0042,136.1383,53092.0
2017-10-03 09:50:00,142.2,142.25,142.03,142.22,30286.0,136.1766,136.2244,136.0138,136.1957,30286.0
2017-10-03 10:00:00,142.25,142.4,142.14,142.2,40035.0,136.2244,136.3681,136.1191,136.1766,40035.0
2017-10-03 10:10:00,142.15,142.28,141.94,142.0,37090.0,136.1287,136.2532,135.9276,135.985,37090.0
2017-10-03 10:20:00,142.01,142.01,141.79,141.81,46876.0,135.9946,135.9946,135.7839,135.8031,46876.0
2017-10-03 10:30:00,141.79,142.05,141.77,141.97,55008.0,135.7839,136.0329,135.7648,135.9563,55008.0
2017-10-03 10:40:00,141.99,142.02,141.84,141.88,76110.0,135.9755,136.0042,135.8318,135.8701,76110.0
2017-10-03 10:50:00,141.88,141.93,141.8,141.88,48332.0,135.8701,135.918,135.7935,135.8701,48332.0
2017-10-03 11:00:00,141.86,141.86,141.74,141.8,46073.0,135.851,135.851,135.7361,135.7935,46073.0
2017-10-03 11:10:00,141.8,141.81,141.7,141.8,16998.0,135.7935,135.8031,135.6977,135.7935,16998.0
2017-10-03 11:20:00,141.8,141.84,141.71,141.83,65017.0,135.7935,135.8318,135.7073,135.8222,65017.0
2017-10-03 11:30:00,141.81,141.85,141.72,141.83,46892.0,135.8031,135.8414,135.7169,135.8222,46892.0
2017-10-03 11:40:00,141.83,141.95,141.74,141.94,54178.0,135.8222,135.9372,135.7361,135.9276,54178.0
2017-10-03 11:50:00,141.92,142.0,141.82,141.91,28810.0,135.9084,135.985,135.8127,135.8988,28810.0
2017-10-03 12:00:00,141.93,142.1,141.92,142.09,74664.0,135.918,136.0808,135.9084,136.0712,74664.0
2017-10-03 12:10:00,142.09,142.27,142.06,142.25,18516.0,136.0712,136.2436,136.0425,136.2244,18516.0
2017-10-03 12:20:00,142.23,142.43,142.22,142.39,26487.0,136.2053,136.3968,136.1957,136.3585,26487.0
2017-10-03 12:30:00,142.4,142.48,142.37,142.37,14061.0,136.3681,136.4447,136.3394,136.3394,14061.0
2017-10-03 12:40:00,142.38,142.42,142.14,142.18,37477.0,136.3489,136.3872,136.1191,136.1574,37477.0
2017-10-03 12:50:00,142.23,142.41,142.23,142.35,16076.0,136.2053,136.3777,136.2053,136.3202,16076.0
2017-10-03 13:00:00,142.36,142.44,142.28,142.33,22140.0,136.3298,136.4064,136.2532,136.3011,22140.0
2017-10-03 13:10:00,142.31,142.4,142.25,142.26,13553.0,136.2819,136.3681,136.2244,136.234,13553.0
2017-10-03 13:20:00,142.28,142.4,142.27,142.37,18418.0,136.2532,136.3681,136.2436,136.3394,18418.0
2017-10-03 13:30:00,142.37,142.42,142.3,142.42,15177.0,136.3394,136.3872,136.2723,136.3872,15177.0
2017-10-03 13:40:00,142.41,142.47,142.39,142.45,11565.0,136.3777,136.4351,136.3585,136.416,11565.0
2017-10-03 13:50:00,142.48,142.52,142.41,142.5,15391.0,136.4447,136.483,136.3777,136.4639,15391.0
2017-10-03 14:00:00,142.49,142.53,142.46,142.52,17196.0,136.4543,136.4926,136.4256,136.483,17196.0
2017-10-03 14:10:00,142.52,142.73,142.5,142.73,29476.0,136.483,136.6841,136.4639,136.6841,29476.0
2017-10-03 14:20:00,142.7,142.85,142.7,142.8,34150.0,136.6554,136.799,136.6554,136.7512,34150.0
2017-10-03 14:30:00,142.84,142.88,142.79,142.87,24004.0,136.7895,136.8278,136.7416,136.8182,24004.0
2017-10-03 14:40:00,142.86,143.06,142.85,142.94,48394.0,136.8086,137.0001,136.799,136.8852,48394.0
2017-10-03 14:50:00,142.97,143.18,142.96,143.17,40047.0,136.9139,137.1151,136.9044,137.1055,40047.0
2017-10-03 15:00:00,143.17,143.17,143.06,143.1,42780.0,137.1055,137.1055,137.0001,137.0384,42780.0
2017-10-03 15:10:00,143.11,143.16,143.05,143.07,58178.0,137.048,137.0959,136.9906,137.0097,58178.0
2017-10-03 15:20:00,143.07,143.11,143.02,143.06,33532.0,137.0097,137.048,136.9618,137.0001,33532.0
2017-10-03 15:30:00,143.06,143.11,143.03,143.09,74477.0,137.0001,137.048,136.9714,137.0289,74477.0
2017-10-03 15:40:00,143.1,143.1,142.81,142.82,82797.0,137.0384,137.0384,136.7607,136.7703,82797.0
2017-10-03 15:50:00,142.84,143.01,142.75,143.0,196924.0,136.7895,136.9523,136.7033,136.9427,196924.0
2017-10-04 09:30:00,142.73,143.0,142.15,142.44,131586.0,136.6841,136.9427,136.1287,136.4064,131586.0
2017-10-04 09:40:00,142.44,142.64,141.8,141.97,77637.0,136.4064,136.5979,135.7935,135.9563,77637.0
2017-10-04 09:50:00,141.94,142.12,141.9,142.03,52010.0,135.9276,136.1,135.8893,136.0138,52010.0
2017-10-04 10:00:00,142.02,142.14,141.77,141.77,58289.0,136.0042,136.1191,135.7648,135.7648,58289.0
2017-10-04 10:10:00,141.78,141.8,141.37,141.55,110976.0,135.7744,135.7935,135.3817,135.5541,110976.0
2017-10-04 10:20:00,141.55,141.69,141.34,141.38,73674.0,135.5541,135.6882,135.353,135.3913,73674.0
2017-10-04 10:30:00,141.36,141.54,141.32,141.43,44713.0,135.3721,135.5445,135.3338,135.4392,44713.0
2017-10-04 10:40:00,141.42,141.92,141.37,141.81,77961.0,135.4296,135.9084,135.3817,135.8031,77961.0
2017-10-04 10:50:00,141.8,141.8,141.61,141.76,36002.0,135.7935,135.7935,135.6116,135.7552,36002.0
2017-10-04 11:00:00,141.76,141.9,141.72,141.74,46157.0,135.7552,135.8893,135.7169,135.7361,46157.0
2017-10-04 11:10:00,141.74,141.84,141.66,141.66,50915.0,135.7361,135.8318,135.6594,135.6594,50915.0
2017-10-04 11:20:00,141.67,141.84,141.66,141.8,55932.0,135.669,135.8318,135.6594,135.7935,55932.0
2017-10-04 11:30:00,141.79,141.95,141.75,141.79,68986.0,135.7839,135.9372,135.7456,135.7839,68986.0
2017-10-04 11:40:00,141.79,141.8,141.6,141.67,50868.0,135.7839,135.7935,135.602,135.669,50868.0
2017-10-04 11:50:00,141.68,141.69,141.49,141.51,58192.0,135.6786,135.6882,135.4966,135.5158,58192.0
2017-10-04 12:00:00,141.51,141.74,141.51,141.74,40548.0,135.5158,135.7361,135.5158,135.7361,40548.0
2017-10-04 12:10:00,141.73,141.92,141.71,141.83,49665.0,135.7265,135.9084,135.7073,135.8222,49665.0
2017-10-04 12:20:00,141.84,142.07,141.84,142.05,64538.0,135.8318,136.0521,135.8318,136.0329,64538.0
2017-10-04 12:30:00,142.07,142.18,141.97,142.14,74364.0,136.0521,136.1574,135.9563,136.1191,74364.0
2017-10-04 12:40:00,142.12,142.13,141.98,142.01,104958.0,136.1,136.1095,135.9659,135.9946,104958.0
2017-10-04 12:50:00,142.01,142.15,141.92,142.1,78672.0,135.9946,136.1287,135.9084,136.0808,78672.0
2017-10-04 13:00:00,142.1,142.15,142.02,142.09,80322.0,136.0808,136.1287,136.0042,136.0712,80322.0
2017-10-04 13:10:00,142.08,142.14,141.94,141.97,79470.0,136.0616,136.1191,135.9276,135.9563,79470.0
2017-10-04 13:20:00,141.95,141.99,141.82,141.89,27663.0,135.9372,135.9755,135.8127,135.8797,27663.0
2017-10-04 13:30:00,141.9,141.95,141.76,141.81,26828.0,135.8893,135.9372,135.7552,135.8031,26828.0
2017-10-04 13:40:00,141.81,141.88,141.78,141.83,28798.0,135.8031,135.8701,135.7744,135.8222,28798.0
2017-10-04 13:50:00,141.84,142.0,141.82,141.89,76799.0,135.8318,135.985,135.8127,135.8797,76799.0
2017-10-04 14:00:00,141.89,141.99,141.85,141.89,40709.0,135.8797,135.9755,135.8414,135.8797,40709.0
2017-10-04 14:10:00,141.9,141.96,141.86,141.95,51898.0,135.8893,135.9467,135.851,135.9372,51898.0
2017-10-04 14:20:00,141.96,142.07,141.96,142.04,41006.0,135.9467,136.0521,135.9467,136.0233,41006.0
2017-10-04 14:30:00,142.04,142.25,141.98,142.18,100243.0,136.0233,136.2244,135.9659,136.1574,100243.0
2017-10-04 14:40:00,142.18,142.27,142.13,142.24,32682.0,136.1574,136.2436,136.1095,136.2149,32682.0
2017-10-04 14:50:00,142.23,142.39,142.22,142.24,53119.0,136.2053,136.3585,136.1957,136.2149,53119.0
2017-10-04 15:00:00,142.24,142.28,142.13,142.19,34408.0,136.2149,136.2532,136.1095,136.167,34408.0
2017-10-04 15:10:00,142.19,142.22,142.1,142.16,44279.0,136.167,136.1957,136.0808,136.1383,44279.0
2017-10-04 15:20:00,142.16,142.18,142.07,142.08,61436.0,136.1383,136.1574,136.0521,136.0616,61436.0
2017-10-04 15:30:00,142.09,142.19,142.08,142.14,69835.0,136.0712,136.167,136.0616,136.1191,69835.0
2017-10-04 15:40:00,142.14,142.18,142.08,142.08,72308.0,136.1191,136.1574,136.0616,136.0616,72308.0
2017-10-04 15:50:00,142.09,142.17,142.02,142.12,184483.0,136.0712,136.1478,136.0042,136.1,184483.0
2017-10-05 09:30:00,142.56,142.85,142.43,142.69,97452.0,136.7303,137.0084,136.6056,136.8549,97452.0
2017-10-05 09:40:00,142.7,142.91,142.59,142.73,51827.0,136.8645,137.0659,136.759,136.8933,51827.0
2017-10-05 09:50:00,142.72,142.95,142.67,142.81,52320.0,136.8837,137.1043,136.8358,136.97,52320.0
2017-10-05 10:00:00,142.82,142.92,142.71,142.81,69622.0,136.9796,137.0755,136.8741,136.97,69622.0
2017-10-05 10:10:00,142.79,142.87,142.65,142.74,71482.0,136.9508,137.0276,136.8166,136.9029,71482.0
2017-10-05 10:20:00,142.7,142.82,142.64,142.7,73732.0,136.8645,136.9796,136.807,136.8645,73732.0
2017-10-05 10:30:00,142.66,142.66,142.5,142.6,44564.0,136.8262,136.8262,136.6727,136.7686,44564.0
2017-10-05 10:40:00,142.61,142.75,142.58,142.66,40593.0,136.7782,136.9125,136.7494,136.8262,40593.0
2017-10-05 10:50:00,142.66,142.8,142.61,142.76,46881.0,136.8262,136.9604,136.7782,136.9221,46881.0
2017-10-05 11:00:00,142.76,142.98,142.75,142.77,48799.0,136.9221,137.1331,136.9125,136.9317,48799.0
2017-10-05 11:10:00,142.78,142.83,142.72,142.76,47854.0,136.9413,136.9892,136.8837,136.9221,47854.0
2017-10-05 11:20:00,142.76,142.89,142.72,142.88,44458.0,136.9221,137.0468,136.8837,137.0372,44458.0
2017-10-05 11:30:00,142.87,142.94,142.85,142.87,40582.0,137.0276,137.0947,137.0084,137.0276,40582.0
2017-10-05 11:40:00,142.85,142.96,142.85,142.92,29886.0,137.0084,137.1139,137.0084,137.0755,29886.0
2017-10-05 11:50:00,142.92,143.16,142.92,143.16,44565.0,137.0755,137.3057,137.0755,137.3057,44565.0
2017-10-05 12:00:00,143.15,143.49,143.13,143.49,93249.0,137.2961,137.6222,137.2769,137.6222,93249.0
2017-10-05 12:10:00,143.48,143.57,143.3,143.3,70496.0,137.6126,137.699,137.44,137.44,70496.0
2017-10-05 12:20:00,143.29,143.43,143.24,143.41,44416.0,137.4304,137.5647,137.3824,137.5455,44416.0
2017-10-05 12:30:00,143.42,143.44,143.28,143.3,37784.0,137.5551,137.5743,137.4208,137.44,37784.0
2017-10-05 12:40:00,143.29,143.38,143.25,143.38,32750.0,137.4304,137.5167,137.392,137.5167,32750.0
2017-10-05 12:50:00,143.38,143.38,143.32,143.36,30383.0,137.5167,137.5167,137.4592,137.4975,30383.0
2017-10-05 13:00:00,143.35,143.45,143.33,143.34,51324.0,137.4879,137.5839,137.4688,137.4784,51324.0
2017-10-05 13:10:00,143.34,143.35,143.14,143.17,38494.0,137.4784,137.4879,137.2865,137.3153,38494.0
2017-10-05 13:20:00,143.16,143.18,143.02,143.04,35473.0,137.3057,137.3249,137.1714,137.1906,35473.0
2017-10-05 13:30:00,143.03,143.06,142.95,143.06,39309.0,137.181,137.2098,137.1043,137.2098,39309.0
2017-10-05 13:40:00,143.06,143.12,142.96,143.08,31828.0,137.2098,137.2674,137.1139,137.229,31828.0
2017-10-05 13:50:00,143.08,143.21,143.08,143.16,23436.0,137.229,137.3537,137.229,137.3057,23436.0
2017-10-05 14:00:00,143.17,143.3,143.17,143.28,15516.0,137.3153,137.44,137.3153,137.4208,15516.0
2017-10-05 14:10:00,143.27,143.33,143.25,143.31,26502.0,137.4112,137.4688,137.392,137.4496,26502.0
2017-10-05 14:20:00,143.33,143.7,143.32,143.64,57233.0,137.4688,137.8236,137.4592,137.7661,57233.0
2017-10-05 14:30:00,143.64,143.67,143.56,143.61,31274.0,137.7661,137.7949,137.6894,137.7373,31274.0
2017-10-05 14:40:00,143.61,143.71,143.6,143.62,36677.0,137.7373,137.8332,137.7277,137.7469,36677.0
2017-10-05 14:50:00,143.61,143.75,143.61,143.72,37357.0,137.7373,137.8716,137.7373,137.8428,37357.0
2017-10-05 15:00:00,143.73,143.75,143.56,143.59,38489.0,137.8524,137.8716,137.6894,137.7181,38489.0
2017-10-05 15:10:00,143.59,143.62,143.5,143.57,35062.0,137.7181,137.7469,137.6318,137.699,35062.0
2017-10-05 15:20:00,143.58,143.71,143.58,143.6,37206.0,137.7085,137.8332,137.7085,137.7277,37206.0
2017-10-05 15:30:00,143.59,143.67,143.56,143.61,49733.0,137.7181,137.7949,137.6894,137.7373,49733.0
2017-10-05 15:40:00,143.6,143.7,143.57,143.66,70759.0,137.7277,137.8236,137.699,137.7853,70759.0
2017-10-05 15:50:00,143.65,143.78,143.63,143.76,177925.0,137.7757,137.9004,137.7565,137.8812,177925.0
2017-10-06 09:30:00,143.5,143.71,143.09,143.29,84926.0,137.6318,137.8332,137.2386,137.4304,84926.0
2017-10-06 09:40:00,143.3,143.58,143.24,143.5,43043.0,137.44,137.7085,137.3824,137.6318,43043.0
2017-10-06 09:50:00,143.5,143.53,143.24,143.32,46654.0,137.6318,137.6606,137.3824,137.4592,46654.0
2017-10-06 10:00:00,143.34,143.58,143.32,143.57,58650.0,137.4784,137.7085,137.4592,137.699,58650.0
2017-10-06 10:10:00,143.56,143.7,143.48,143.61,81627.0,137.6894,137.8236,137.6126,137.7373,81627.0
2017-10-06 10:20:00,143.61,143.78,143.58,143.7,96987.0,137.7373,137.9004,137.7085,137.8236,96987.0
2017-10-06 10:30:00,143.7,143.75,143.38,143.42,68339.0,137.8236,137.8716,137.5167,137.5551,68339.0
2017-10-06 10:40:00,143.38,143.51,143.38,143.45,44849.0,137.5167,137.6414,137.5167,137.5839,44849.0
2017-10-06 10:50:00,143.44,143.55,143.37,143.43,75048.0,137.5743,137.6798,137.5071,137.5647,75048.0
2017-10-06 11:00:00,143.42,143.5,143.39,143.41,48221.0,137.5551,137.6318,137.5263,137.5455,48221.0
2017-10-06 11:10:00,143.42,143.54,143.42,143.43,47192.0,137.5551,137.6702,137.5551,137.5647,47192.0
2017-10-06 11:20:00,143.44,143.54,143.38,143.4,56696.0,137.5743,137.6702,137.5167,137.5359,56696.0
2017-10-06 11:30:00,143.4,143.43,143.14,143.17,53771.0,137.5359,137.5647,137.2865,137.3153,53771.0
2017-10-06 11:40:00,143.17,143.23,143.03,143.11,31519.0,137.3153,137.3729,137.181,137.2578,31519.0
2017-10-06 11:50:00,143.11,143.16,143.01,143.08,39913.0,137.2578,137.3057,137.1619,137.229,39913.0
2017-10-06 12:00:00,143.07,143.14,142.95,143.02,32251.0,137.2194,137.2865,137.1043,137.1714,32251.0
2017-10-06 12:10:00,143.04,143.05,142.9,142.93,28087.0,137.1906,137.2002,137.0563,137.0851,28087.0
2017-10-06 12:20:00,142.92,143.04,142.86,143.03,30374.0,137.0755,137.1906,137.018,137.181,30374.0
2017-10-06 12:30:00,143.02,143.22,143.02,143.09,33066.0,137.1714,137.3633,137.1714,137.2386,33066.0
2017-10-06 12:40:00,143.11,143.16,143.03,143.03,29274.0,137.2578,137.3057,137.181,137.181,29274.0
2017-10-06 12:50:00,143.03,143.07,142.97,142.99,28240.0,137.181,137.2194,137.1235,137.1427,28240.0
2017-10-06 13:00:00,142.99,142.99,142.77,142.92,56301.0,137.1427,137.1427,136.9317,137.0755,56301.0
2017-10-06 13:10:00,142.93,142.97,142.84,142.92,30567.0,137.0851,137.1235,136.9988,137.0755,30567.0
2017-10-06 13:20:00,142.92,143.05,142.91,142.99,26478.0,137.0755,137.2002,137.0659,137.1427,26478.0
2017-10-06 13:30:00,143.0,143.21,143.0,143.18,27011.0,137.1523,137.3537,137.1523,137.3249,27011.0
2017-10-06 13:40:00,143.18,143.26,143.14,143.16,35721.0,137.3249,137.4016,137.2865,137.3057,35721.0
2017-10-06 13:50:00,143.15,143.27,143.15,143.2,31794.0,137.2961,137.4112,137.2961,137.3441,31794.0
2017-10-06 14:00:00,143.21,143.25,143.15,143.24,31243.0,137.3537,137.392,137.2961,137.3824,31243.0
2017-10-06 14:10:00,143.23,143.3,143.19,143.29,31530.0,137.3729,137.44,137.3345,137.4304,31530.0
2017-10-06 14:20:00,143.27,143.43,143.24,143.4,44089.0,137.4112,137.5647,137.3824,137.5359,44089.0
2017-10-06 14:30:00,143.4,143.48,143.36,143.46,41055.0,137.5359,137.6126,137.4975,137.5934,41055.0
2017-10-06 14:40:00,143.47,143.68,143.46,143.65,37981.0,137.603,137.8045,137.5934,137.7757,37981.0
2017-10-06 14:50:00,143.65,143.67,143.56,143.63,36607.0,137.7757,137.7949,137.6894,137.7565,36607.0
2017-10-06 15:00:00,143.63,143.66,143.58,143.65,57999.0,137.7565,137.7853,137.7085,137.7757,57999.0
2017-10-06 15:10:00,143.65,143.67,143.59,143.62,45546.0,137.7757,137.7949,137.7181,137.7469,45546.0
2017-10-06 15:20:00,143.62,143.67,143.6,143.62,41950.0,137.7469,137.7949,137.7277,137.7469,41950.0
2017-10-06 15:30:00,143.62,143.69,143.6,143.65,63799.0,137.7469,137.814,137.7277,137.7757,63799.0
2017-10-06 15:40:00,143.66,143.72,143.6,143.63,92624.0,137.7853,137.8428,137.7277,137.7565,92624.0
2017-10-06 15:50:00,143.62,143.67,143.46,143.52,220569.0,137.7469,137.7949,137.5934,137.651,220569.0
2017-10-09 09:30:00,143.48,143.77,142.9,143.77,98855.0,137.6126,137.8908,137.0563,137.8908,98855.0
2017-10-09 09:40:00,143.73,143.75,143.56,143.74,42005.0,137.8524,137.8716,137.6894,137.862,42005.0
2017-10-09 09:50:00,143.73,143.75,143.62,143.71,29978.0,137.8524,137.8716,137.7469,137.8332,29978.0
2017-10-09 10:00:00,143.73,143.95,143.66,143.86,36141.0,137.8524,138.0634,137.7853,137.9771,36141.0
2017-10-09 10:10:00,143.86,143.93,143.74,143.93,27337.0,137.9771,138.0442,137.862,138.0442,27337.0
2017-10-09 10:20:00,143.92,144.07,143.88,144.04,54880.0,138.0346,138.1785,137.9963,138.1497,54880.0
2017-10-09 10:30:00,144.09,144.29,144.09,144.24,74623.0,138.1977,138.3895,138.1977,138.3416,74623.0
2017-10-09 10:40:00,144.27,144.31,144.15,144.16,26207.0,138.3703,138.4087,138.2552,138.2648,26207.0
2017-10-09 10:50:00,144.17,144.53,144.17,144.45,45977.0,138.2744,138.6197,138.2744,138.543,45977.0
2017-10-09 11:00:00,144.45,144.66,144.45,144.64,30073.0,138.543,138.7444,138.543,138.7252,30073.0
2017-10-09 11:10:00,144.63,144.64,144.58,144.6,15908.0,138.7156,138.7252,138.6676,138.6868,15908.0
2017-10-09 11:20:00,144.6,144.6,144.51,144.58,20337.0,138.6868,138.6868,138.6005,138.6676,20337.0
2017-10-09 11:30:00,144.57,144.61,144.47,144.52,18105.0,138.6581,138.6964,138.5621,138.6101,18105.0
2017-10-09 11:40:00,144.49,144.7,144.49,144.7,24044.0,138.5813,138.7827,138.5813,138.7827,24044.0
2017-10-09 11:50:00,144.7,144.77,144.7,144.76,15816.0,138.7827,138.8499,138.7827,138.8403,15816.0
2017-10-09 12:00:00,144.75,144.97,144.75,144.95,30317.0,138.8307,139.0417,138.8307,139.0225,30317.0
2017-10-09 12:10:00,144.96,145.09,144.95,145.01,59195.0,139.0321,139.1568,139.0225,139.0801,59195.0
2017-10-09 12:20:00,144.99,145.0,144.8,144.83,33861.0,139.0609,139.0705,138.8787,138.9074,33861.0
2017-10-09 12:30:00,144.85,144.98,144.85,144.98,23857.0,138.9266,139.0513,138.9266,139.0513,23857.0
2017-10-09 12:40:00,144.96,145.02,144.95,145.0,26873.0,139.0321,139.0897,139.0225,139.0705,26873.0
2017-10-09 12:50:00,145.0,145.07,145.0,145.05,18182.0,139.0705,139.1376,139.0705,139.1184,18182.0
2017-10-09 13:00:00,145.04,145.06,144.99,145.04,23126.0,139.1088,139.128,139.0609,139.1088,23126.0
2017-10-09 13:10:00,145.04,145.04,144.9,144.93,26943.0,139.1088,139.1088,138.9746,139.0033,26943.0
2017-10-09 13:20:00,144.94,145.03,144.93,145.02,14634.0,139.0129,139.0992,139.0033,139.0897,14634.0
2017-10-09 13:30:00,145.03,145.06,144.95,144.95,19345.0,139.0992,139.128,139.0225,139.0225,19345.0
2017-10-09 13:40:00,144.96,145.0,144.88,144.89,17561.0,139.0321,139.0705,138.9554,138.965,17561.0
2017-10-09 13:50:00,144.88,145.03,144.88,145.01,61860.0,138.9554,139.0992,138.9554,139.0801,61860.0
2017-10-09 14:00:00,145.02,145.06,145.0,145.03,19930.0,139.0897,139.128,139.0705,139.0992,19930.0
2017-10-09 14:10:00,145.04,145.07,144.98,144.98,31427.0,139.1088,139.1376,139.0513,139.0513,31427.0
2017-10-09 14:20:00,144.99,145.18,144.98,145.14,52935.0,139.0609,139.2431,139.0513,139.2047,52935.0
2017-10-09 14:30:00,145.14,145.15,144.85,144.85,32849.0,139.2047,139.2143,138.9266,138.9266,32849.0
2017-10-09 14:40:00,144.86,144.92,144.85,144.87,18826.0,138.9362,138.9937,138.9266,138.9458,18826.0
2017-10-09 14:50:00,144.86,144.9,144.86,144.86,22993.0,138.9362,138.9746,138.9362,138.9362,22993.0
2017-10-09 15:00:00,144.87,144.87,144.66,144.67,37848.0,138.9458,138.9458,138.7444,138.754,37848.0
2017-10-09 15:10:00,144.67,144.69,144.55,144.65,37837.0,138.754,138.7732,138.6389,138.7348,37837.0
2017-10-09 15:20:00,144.66,144.78,144.65,144.68,42949.0,138.7444,138.8595,138.7348,138.7636,42949.0
2017-10-09 15:30:00,144.67,144.67,144.48,144.51,73537.0,138.754,138.754,138.5717,138.6005,73537.0
2017-10-09 15:40:00,144.5,144.51,144.33,144.41,68468.0,138.5909,138.6005,138.4279,138.5046,68468.0
2017-10-09 15:50:00,144.41,144.57,144.38,144.5,128979.0,138.5046,138.6581,138.4758,138.5909,128979.0
2017-10-10 09:30:00,144.78,145.48,144.78,145.36,121356.0,138.8595,139.5308,138.8595,139.4158,121356.0
2017-10-10 09:40:00,145.44,146.37,145.44,145.9,240673.0,139.4925,140.3844,139.4925,139.9337,240673.0
2017-10-10 09:50:00,145.9,145.9,145.19,145.42,111289.0,139.9337,139.9337,139.2527,139.4733,111289.0
2017-10-10 10:00:00,145.44,145.58,145.31,145.43,103650.0,139.4925,139.6268,139.3678,139.4829,103650.0
2017-10-10 10:10:00,145.44,145.48,145.23,145.27,42036.0,139.4925,139.5308,139.2911,139.3294,42036.0
2017-10-10 10:20:00,145.28,145.48,145.13,145.48,61116.0,139.339,139.5308,139.1952,139.5308,61116.0
2017-10-10 10:30:00,145.47,145.76,145.43,145.73,60731.0,139.5213,139.7994,139.4829,139.7706,60731.0
2017-10-10 10:40:00,145.72,145.84,145.62,145.83,51072.0,139.761,139.8761,139.6651,139.8665,51072.0
2017-10-10 10:50:00,145.83,145.91,145.76,145.89,82692.0,139.8665,139.9433,139.7994,139.9241,82692.0
2017-10-10 11:00:00,145.88,145.96,145.67,145.68,51215.0,139.9145,139.9912,139.7131,139.7227,51215.0
2017-10-10 11:10:00,145.68,145.82,145.67,145.81,34211.0,139.7227,139.8569,139.7131,139.8474,34211.0
2017-10-10 11:20:00,145.79,145.79,145.63,145.66,58616.0,139.8282,139.8282,139.6747,139.7035,58616.0
2017-10-10 11:30:00,145.65,145.69,145.39,145.39,27177.0,139.6939,139.7323,139.4445,139.4445,27177.0
2017-10-10 11:40:00,145.42,145.46,145.27,145.39,37947.0,139.4733,139.5117,139.3294,139.4445,37947.0
2017-10-10 11:50:00,145.36,145.38,145.09,145.17,31451.0,139.4158,139.4349,139.1568,139.2335,31451.0
2017-10-10 12:00:00,145.15,145.16,144.86,144.96,36227.0,139.2143,139.2239,138.9362,139.0321,36227.0
2017-10-10 12:10:00,144.93,145.07,144.86,144.89,19009.0,139.0033,139.1376,138.9362,138.965,19009.0
2017-10-10 12:20:00,144.87,145.02,144.84,144.94,18479.0,138.9458,139.0897,138.917,139.0129,18479.0
2017-10-10 12:30:00,144.9,144.98,144.86,144.89,17137.0,138.9746,139.0513,138.9362,138.965,17137.0
2017-10-10 12:40:00,144.89,145.09,144.89,145.05,16638.0,138.965,139.1568,138.965,139.1184,16638.0
2017-10-10 12:50:00,145.05,145.12,144.97,144.98,20305.0,139.1184,139.1856,139.0417,139.0513,20305.0
2017-10-10 13:00:00,144.96,145.08,144.96,145.04,16303.0,139.0321,139.1472,139.0321,139.1088,16303.0
2017-10-10 13:10:00,145.04,145.22,145.01,145.01,18284.0,139.1088,139.2815,139.0801,139.0801,18284.0
2017-10-10 13:20:00,145.0,145.08,144.99,145.08,17855.0,139.0705,139.1472,139.0609,139.1472,17855.0
2017-10-10 13:30:00,145.06,145.23,145.04,145.22,37528.0,139.128,139.2911,139.1088,139.2815,37528.0
2017-10-10 13:40:00,145.19,145.29,145.14,145.19,25704.0,139.2527,139.3486,139.2047,139.2527,25704.0
2017-10-10 13:50:00,145.18,145.22,145.14,145.19,18843.0,139.2431,139.2815,139.2047,139.2527,18843.0
2017-10-10 14:00:00,145.21,145.3,145.21,145.27,34664.0,139.2719,139.3582,139.2719,139.3294,34664.0
2017-10-10 14:10:00,145.27,145.3,145.2,145.21,34485.0,139.3294,139.3582,139.2623,139.2719,34485.0
2017-10-10 14:20:00,145.21,145.21,145.09,145.15,42080.0,139.2719,139.2719,139.1568,139.2143,42080.0
2017-10-10 14:30:00,145.16,145.33,145.16,145.32,32158.0,139.2239,139.387,139.2239,139.3774,32158.0
2017-10-10 14:40:00,145.32,145.47,145.27,145.43,82044.0,139.3774,139.5213,139.3294,139.4829,82044.0
2017-10-10 14:50:00,145.44,145.45,145.27,145.27,52799.0,139.4925,139.5021,139.3294,139.3294,52799.0
2017-10-10 15:00:00,145.28,145.49,145.28,145.45,41929.0,139.339,139.5404,139.339,139.5021,41929.0
2017-10-10 15:10:00,145.45,145.49,145.4,145.43,33853.0,139.5021,139.5404,139.4541,139.4829,33853.0
2017-10-10 15:20:00,145.43,145.57,145.41,145.5,38378.0,139.4829,139.6172,139.4637,139.55,38378.0
2017-10-10 15:30:00,145.5,145.68,145.5,145.67,70097.0,139.55,139.7227,139.55,139.7131,70097.0
2017-10-10 15:40:00,145.67,145.68,145.48,145.58,91188.0,139.7131,139.7227,139.5308,139.6268,91188.0
2017-10-10 15:50:00,145.58,145.68,145.51,145.66,169738.0,139.6268,139.7227,139.5596,139.7035,169738.0
2017-10-11 09:30:00,145.6,146.47,145.6,146.38,129469.0,139.6459,140.4804,139.6459,140.394,129469.0
2017-10-11 09:40:00,146.4,146.55,146.13,146.29,76018.0,140.4132,140.5571,140.1543,140.3077,76018.0
2017-10-11 09:50:00,146.29,146.55,146.15,146.44,48035.0,140.3077,140.5571,140.1734,140.4516,48035.0
2017-10-11 10:00:00,146.46,147.04,146.44,146.94,101470.0,140.4708,141.0271,140.4516,140.9311,101470.0
2017-10-11 10:10:00,146.91,147.12,146.39,146.4,123464.0,140.9024,141.1038,140.4036,140.4132,123464.0
2017-10-11 10:20:00,146.42,146.53,146.31,146.39,54818.0,140.4324,140.5379,140.3269,140.4036,54818.0
2017-10-11 10:30:00,146.37,146.53,146.18,146.23,58169.0,140.3844,140.5379,140.2022,140.2502,58169.0
2017-10-11 10:40:00,146.21,146.39,146.17,146.17,64232.0,140.231,140.4036,140.1926,140.1926,64232.0
2017-10-11 10:50:00,146.16,146.25,146.02,146.06,48695.0,140.183,140.2694,140.0488,140.0871,48695.0
2017-10-11 11:00:00,146.03,146.05,145.87,146.03,54757.0,140.0584,140.0775,139.9049,140.0584,54757.0
2017-10-11 11:10:00,146.04,146.1,145.91,145.93,47862.0,140.0679,140.1255,139.9433,139.9624,47862.0
2017-10-11 11:20:00,145.94,146.0,145.85,145.85,44777.0,139.972,140.0296,139.8857,139.8857,44777.0
2017-10-11 11:30:00,145.84,146.19,145.83,146.16,41488.0,139.8761,140.2118,139.8665,140.183,41488.0
2017-10-11 11:40:00,146.17,146.24,146.11,146.17,55606.0,140.1926,140.2598,140.1351,140.1926,55606.0
2017-10-11 11:50:00,146.22,146.25,146.14,146.18,29025.0,140.2406,140.2694,140.1639,140.2022,29025.0
2017-10-11 12:00:00,146.19,146.33,146.19,146.3,57703.0,140.2118,140.3461,140.2118,140.3173,57703.0
2017-10-11 12:10:00,146.31,146.43,146.25,146.42,37188.0,140.3269,140.442,140.2694,140.4324,37188.0
2017-10-11 12:20:00,146.42,146.58,146.4,146.54,30912.0,140.4324,140.5859,140.4132,140.5475,30912.0
2017-10-11 12:30:00,146.55,146.59,146.5,146.51,36069.0,140.5571,140.5955,140.5091,140.5187,36069.0
2017-10-11 12:40:00,146.5,146.59,146.35,146.43,43435.0,140.5091,140.5955,140.3653,140.442,43435.0
2017-10-11 12:50:00,146.44,146.62,146.44,146.59,30074.0,140.4516,140.6242,140.4516,140.5955,30074.0
2017-10-11 13:00:00,146.58,146.7,146.58,146.69,27822.0,140.5859,140.701,140.5859,140.6914,27822.0
2017-10-11 13:10:00,146.71,146.91,146.64,146.82,150553.0,140.7105,140.9024,140.6434,140.816,150553.0
2017-10-11 13:20:00,146.82,146.85,146.42,146.42,60560.0,140.816,140.8448,140.4324,140.4324,60560.0
2017-10-11 13:30:00,146.43,146.52,146.27,146.35,41050.0,140.442,140.5283,140.2885,140.3653,41050.0
2017-10-11 13:40:00,146.34,146.44,146.3,146.41,24862.0,140.3557,140.4516,140.3173,140.4228,24862.0
2017-10-11 13:50:00,146.41,146.52,146.39,146.44,20291.0,140.4228,140.5283,140.4036,140.4516,20291.0
2017-10-11 14:00:00,146.42,146.53,146.36,146.5,33941.0,140.4324,140.5379,140.3749,140.5091,33941.0
2017-10-11 14:10:00,146.5,146.74,146.48,146.71,32228.0,140.5091,140.7393,140.49,140.7105,32228.0
2017-10-11 14:20:00,146.68,146.87,146.55,146.85,41118.0,140.6818,140.864,140.5571,140.8448,41118.0
2017-10-11 14:30:00,146.84,146.9,146.69,146.72,59494.0,140.8352,140.8928,140.6914,140.7201,59494.0
2017-10-11 14:40:00,146.71,146.91,146.7,146.86,50597.0,140.7105,140.9024,140.701,140.8544,50597.0
2017-10-11 14:50:00,146.85,147.1,146.84,146.88,97017.0,140.8448,141.0846,140.8352,140.8736,97017.0
2017-10-11 15:00:00,146.87,146.97,146.87,146.88,62082.0,140.864,140.9599,140.864,140.8736,62082.0
2017-10-11 15:10:00,146.89,146.91,146.74,146.76,45608.0,140.8832,140.9024,140.7393,140.7585,45608.0
2017-10-11 15:20:00,146.74,146.83,146.74,146.77,49573.0,140.7393,140.8256,140.7393,140.7681,49573.0
2017-10-11 15:30:00,146.76,146.86,146.68,146.7,67557.0,140.7585,140.8544,140.6818,140.701,67557.0
2017-10-11 15:40:00,146.7,146.82,146.65,146.67,111192.0,140.701,140.816,140.653,140.6722,111192.0
2017-10-11 15:50:00,146.7,146.85,146.58,146.83,236733.0,140.701,140.8448,140.5859,140.8256,236733.0
2017-10-12 09:30:00,146.83,147.49,146.83,147.27,115894.0,140.8256,141.4586,140.8256,141.2476,115894.0
2017-10-12 09:40:00,147.31,147.63,147.15,147.45,54101.0,141.286,141.5929,141.1326,141.4203,54101.0
2017-10-12 09:50:00,147.49,147.93,147.24,147.87,122161.0,141.4586,141.8807,141.2189,141.8231,122161.0
2017-10-12 10:00:00,147.84,148.07,147.68,148.02,78564.0,141.7943,142.0149,141.6409,141.967,78564.0
2017-10-12 10:10:00,148.03,148.16,147.88,148.03,124561.0,141.9766,142.1013,141.8327,141.9766,124561.0
2017-10-12 10:20:00,148.02,148.08,147.81,147.9,99662.0,141.967,142.0245,141.7656,141.8519,99662.0
2017-10-12 10:30:00,147.9,148.07,147.85,147.95,47374.0,141.8519,142.0149,141.8039,141.8998,47374.0
2017-10-12 10:40:00,147.93,147.97,147.73,147.73,41965.0,141.8807,141.919,141.6888,141.6888,41965.0
2017-10-12 10:50:00,147.72,147.74,147.36,147.47,54038.0,141.6792,141.6984,141.334,141.4395,54038.0
2017-10-12 11:00:00,147.47,147.48,147.28,147.43,43346.0,141.4395,141.4491,141.2572,141.4011,43346.0
2017-10-12 11:10:00,147.41,147.5,147.2,147.25,38557.0,141.3819,141.4682,141.1805,141.2285,38557.0
2017-10-12 11:20:00,147.25,147.27,147.04,147.1,44668.0,141.2285,141.2476,141.0271,141.0846,44668.0
2017-10-12 11:30:00,147.1,147.47,147.09,147.38,34179.0,141.0846,141.4395,141.075,141.3531,34179.0
2017-10-12 11:40:00,147.38,147.44,147.3,147.34,33762.0,141.3531,141.4107,141.2764,141.3148,33762.0
2017-10-12 11:50:00,147.34,147.62,147.33,147.51,89188.0,141.3148,141.5833,141.3052,141.4778,89188.0
2017-10-12 12:00:00,147.51,147.58,147.38,147.39,26076.0,141.4778,141.545,141.3531,141.3627,26076.0
2017-10-12 12:10:00,147.38,147.5,147.38,147.42,63470.0,141.3531,141.4682,141.3531,141.3915,63470.0
2017-10-12 12:20:00,147.43,147.49,147.28,147.46,118480.0,141.4011,141.4586,141.2572,141.4299,118480.0
2017-10-12 12:30:00,147.43,147.47,147.19,147.2,70424.0,141.4011,141.4395,141.1709,141.1805,70424.0
2017-10-12 12:40:00,147.2,147.21,147.03,147.08,55322.0,141.1805,141.1901,141.0175,141.0654,55322.0
2017-10-12 12:50:00,147.08,147.14,146.87,146.98,52988.0,141.0654,141.123,140.864,140.9695,52988.0
2017-10-12 13:00:00,147.0,147.08,146.95,147.01,37429.0,140.9887,141.0654,140.9407,140.9983,37429.0
2017-10-12 13:10:00,146.99,147.03,146.92,146.92,23579.0,140.9791,141.0175,140.912,140.912,23579.0
2017-10-12 13:20:00,146.92,147.0,146.91,146.96,21094.0,140.912,140.9887,140.9024,140.9503,21094.0
2017-10-12 13:30:00,146.94,147.01,146.92,147.0,38690.0,140.9311,140.9983,140.912,140.9887,38690.0
2017-10-12 13:40:00,147.0,147.11,146.98,147.02,29959.0,140.9887,141.0942,140.9695,141.0079,29959.0
2017-10-12 13:50:00,147.04,147.12,147.02,147.11,28681.0,141.0271,141.1038,141.0079,141.0942,28681.0
2017-10-12 14:00:00,147.11,147.22,147.1,147.11,50411.0,141.0942,141.1997,141.0846,141.0942,50411.0
2017-10-12 14:10:00,147.11,147.17,147.06,147.15,34899.0,141.0942,141.1517,141.0462,141.1326,34899.0
2017-10-12 14:20:00,147.16,147.17,147.06,147.06,29458.0,141.1421,141.1517,141.0462,141.0462,29458.0
2017-10-12 14:30:00,147.07,147.12,147.0,147.08,43989.0,141.0558,141.1038,140.9887,141.0654,43989.0
2017-10-12 14:40:00,147.08,147.12,146.97,146.98,37943.0,141.0654,141.1038,140.9599,140.9695,37943.0
2017-10-12 14:50:00,146.96,147.02,146.86,146.97,118198.0,140.9503,141.0079,140.8544,140.9599,118198.0
2017-10-12 15:00:00,146.97,147.13,146.96,147.11,41784.0,140.9599,141.1134,140.9503,141.0942,41784.0
2017-10-12 15:10:00,147.11,147.14,147.02,147.03,40356.0,141.0942,141.123,141.0079,141.0175,40356.0
2017-10-12 15:20:00,147.03,147.09,147.0,147.02,36174.0,141.0175,141.075,140.9887,141.0079,36174.0
2017-10-12 15:30:00,147.02,147.04,146.78,146.78,63962.0,141.0079,141.0271,140.7777,140.7777,63962.0
2017-10-12 15:40:00,146.78,146.78,146.56,146.56,128808.0,140.7777,140.7777,140.5667,140.5667,128808.0
2017-10-12 15:50:00,146.56,146.75,146.44,146.66,236836.0,140.5667,140.7489,140.4516,140.6626,236836.0
2017-10-13 09:30:00,147.51,148.32,147.29,148.09,165207.0,141.4778,142.2547,141.2668,142.0341,165207.0
2017-10-13 09:40:00,148.08,148.33,148.04,148.32,73049.0,142.0245,142.2643,141.9862,142.2547,73049.0
2017-10-13 09:50:00,148.3,148.45,148.18,148.19,59070.0,142.2355,142.3794,142.1204,142.13,59070.0
2017-10-13 10:00:00,148.23,148.34,148.17,148.33,41199.0,142.1684,142.2739,142.1108,142.2643,41199.0
2017-10-13 10:10:00,148.35,148.36,148.05,148.07,36392.0,142.2835,142.2931,141.9957,142.0149,36392.0
2017-10-13 10:20:00,148.11,148.35,148.06,148.31,53457.0,142.0533,142.2835,142.0053,142.2451,53457.0
2017-10-13 10:30:00,148.33,148.33,148.14,148.14,29510.0,142.2643,142.2643,142.0821,142.0821,29510.0
2017-10-13 10:40:00,148.14,148.2,148.08,148.09,37166.0,142.0821,142.1396,142.0245,142.0341,37166.0
2017-10-13 10:50:00,148.06,148.2,147.73,147.88,52278.0,142.0053,142.1396,141.6888,141.8327,52278.0
2017-10-13 11:00:00,147.9,147.91,147.63,147.65,41954.0,141.8519,141.8615,141.5929,141.6121,41954.0
2017-10-13 11:10:00,147.68,147.8,147.63,147.77,34759.0,141.6409,141.756,141.5929,141.7272,34759.0
2017-10-13 11:20:00,147.76,147.79,147.63,147.75,38876.0,141.7176,141.7464,141.5929,141.708,38876.0
2017-10-13 11:30:00,147.79,147.9,147.71,147.81,55172.0,141.7464,141.8519,141.6697,141.7656,55172.0
2017-10-13 11:40:00,147.81,147.86,147.76,147.82,41478.0,141.7656,141.8135,141.7176,141.7752,41478.0
2017-10-13 11:50:00,147.83,147.86,147.76,147.83,35925.0,141.7847,141.8135,141.7176,141.7847,35925.0
2017-10-13 12:00:00,147.82,147.95,147.79,147.9,36115.0,141.7752,141.8998,141.7464,141.8519,36115.0
2017-10-13 12:10:00,147.89,147.95,147.83,147.9,53240.0,141.8423,141.8998,141.7847,141.8519,53240.0
2017-10-13 12:20:00,147.91,148.05,147.89,148.04,30280.0,141.8615,141.9957,141.8423,141.9862,30280.0
2017-10-13 12:30:00,148.03,148.05,147.96,147.98,19767.0,141.9766,141.9957,141.9094,141.9286,19767.0
2017-10-13 12:40:00,147.97,147.99,147.88,147.93,23078.0,141.919,141.9382,141.8327,141.8807,23078.0
2017-10-13 12:50:00,147.93,147.95,147.86,147.87,19296.0,141.8807,141.8998,141.8135,141.8231,19296.0
2017-10-13 13:00:00,147.86,147.94,147.85,147.92,23217.0,141.8135,141.8902,141.8039,141.8711,23217.0
2017-10-13 13:10:00,147.92,148.11,147.9,148.1,29349.0,141.8711,142.0533,141.8519,142.0437,29349.0
2017-10-13 13:20:00,148.1,148.1,148.05,148.09,26742.0,142.0437,142.0437,141.9957,142.0341,26742.0
2017-10-13 13:30:00,148.09,148.09,147.96,147.97,25261.0,142.0341,142.0341,141.9094,141.919,25261.0
2017-10-13 13:40:00,147.97,148.01,147.94,147.94,22804.0,141.919,141.9574,141.8902,141.8902,22804.0
2017-10-13 13:50:00,147.94,147.96,147.7,147.71,31057.0,141.8902,141.9094,141.6601,141.6697,31057.0
2017-10-13 14:00:00,147.7,147.7,147.53,147.59,33156.0,141.6601,141.6601,141.497,141.5546,33156.0
2017-10-13 14:10:00,147.61,147.63,147.54,147.54,27287.0,141.5737,141.5929,141.5066,141.5066,27287.0
2017-10-13 14:20:00,147.54,147.61,147.47,147.59,35577.0,141.5066,141.5737,141.4395,141.5546,35577.0
2017-10-13 14:30:00,147.58,147.62,147.5,147.52,24593.0,141.545,141.5833,141.4682,141.4874,24593.0
2017-10-13 14:40:00,147.53,147.58,147.5,147.54,18581.0,141.497,141.545,141.4682,141.5066,18581.0
2017-10-13 14:50:00,147.57,147.65,147.51,147.61,19680.0,141.5354,141.6121,141.4778,141.5737,19680.0
2017-10-13 15:00:00,147.62,147.66,147.58,147.63,33407.0,141.5833,141.6217,141.545,141.5929,33407.0
2017-10-13 15:10:00,147.63,147.65,147.56,147.58,28496.0,141.5929,141.6121,141.5258,141.545,28496.0
2017-10-13 15:20:00,147.58,147.62,147.56,147.57,33583.0,141.545,141.5833,141.5258,141.5354,33583.0
2017-10-13 15:30:00,147.58,147.59,147.47,147.54,61276.0,141.545,141.5546,141.4395,141.5066,61276.0
2017-10-13 15:40:00,147.54,147.54,147.3,147.34,73498.0,141.5066,141.5066,141.2764,141.3148,73498.0
2017-10-13 15:50:00,147.36,147.46,147.3,147.41,175621.0,141.334,141.4299,141.2764,141.3819,175621.0
2017-10-16 09:30:00,148.04,148.04,146.52,146.52,102837.0,141.9862,141.9862,140.5283,140.5283,102837.0
2017-10-16 09:40:00,146.52,146.64,146.02,146.16,77441.0,140.5283,140.6434,140.0488,140.183,77441.0
2017-10-16 09:50:00,146.16,146.29,145.69,145.87,96454.0,140.183,140.3077,139.7323,139.9049,96454.0
2017-10-16 10:00:00,145.93,146.24,145.82,145.83,77921.0,139.9624,140.2598,139.8569,139.8665,77921.0
2017-10-16 10:10:00,145.79,145.92,145.28,145.33,79851.0,139.8282,139.9529,139.339,139.387,79851.0
2017-10-16 10:20:00,145.33,145.5,145.16,145.46,76237.0,139.387,139.55,139.2239,139.5117,76237.0
2017-10-16 10:30:00,145.45,145.63,145.41,145.46,59333.0,139.5021,139.6747,139.4637,139.5117,59333.0
2017-10-16 10:40:00,145.46,145.66,145.36,145.61,63431.0,139.5117,139.7035,139.4158,139.6555,63431.0
2017-10-16 10:50:00,145.63,145.89,145.46,145.46,50644.0,139.6747,139.9241,139.5117,139.5117,50644.0
2017-10-16 11:00:00,145.46,145.55,145.27,145.33,54406.0,139.5117,139.598,139.3294,139.387,54406.0
2017-10-16 11:10:00,145.32,145.57,145.29,145.55,46907.0,139.3774,139.6172,139.3486,139.598,46907.0
2017-10-16 11:20:00,145.58,145.73,145.52,145.73,37176.0,139.6268,139.7706,139.5692,139.7706,37176.0
2017-10-16 11:30:00,145.74,145.9,145.72,145.9,23973.0,139.7802,139.9337,139.761,139.9337,23973.0
2017-10-16 11:40:00,145.9,146.01,145.76,145.98,41257.0,139.9337,140.0392,139.7994,140.0104,41257.0
2017-10-16 11:50:00,145.97,146.06,145.9,145.95,21057.0,140.0008,140.0871,139.9337,139.9816,21057.0
2017-10-16 12:00:00,145.93,146.09,145.84,145.84,31654.0,139.9624,140.1159,139.8761,139.8761,31654.0
2017-10-16 12:10:00,145.87,145.91,145.64,145.64,29163.0,139.9049,139.9433,139.6843,139.6843,29163.0
2017-10-16 12:20:00,145.69,145.79,145.6,145.75,24172.0,139.7323,139.8282,139.6459,139.7898,24172.0
2017-10-16 12:30:00,145.79,145.88,145.75,145.88,19203.0,139.8282,139.9145,139.7898,139.9145,19203.0
2017-10-16 12:40:00,145.86,145.88,145.76,145.81,26883.0,139.8953,139.9145,139.7994,139.8474,26883.0
2017-10-16 12:50:00,145.81,145.91,145.77,145.91,20943.0,139.8474,139.9433,139.809,139.9433,20943.0
2017-10-16 13:00:00,145.92,145.96,145.81,145.96,36307.0,139.9529,139.9912,139.8474,139.9912,36307.0
2017-10-16 13:10:00,145.97,146.12,145.97,146.1,17248.0,140.0008,140.1447,140.0008,140.1255,17248.0
2017-10-16 13:20:00,146.12,146.21,146.07,146.08,31946.0,140.1447,140.231,140.0967,140.1063,31946.0
2017-10-16 13:30:00,146.07,146.15,146.07,146.08,16086.0,140.0967,140.1734,140.0967,140.1063,16086.0
2017-10-16 13:40:00,146.09,146.2,146.08,146.18,38587.0,140.1159,140.2214,140.1063,140.2022,38587.0
2017-10-16 13:50:00,146.19,146.28,146.16,146.19,28717.0,140.2118,140.2981,140.183,140.2118,28717.0
2017-10-16 14:00:00,146.2,146.25,146.16,146.23,47150.0,140.2214,140.2694,140.183,140.2502,47150.0
2017-10-16 14:10:00,146.23,146.42,146.2,146.42,27427.0,140.2502,140.4324,140.2214,140.4324,27427.0
2017-10-16 14:20:00,146.42,146.46,146.37,146.44,31537.0,140.4324,140.4708,140.3844,140.4516,31537.0
2017-10-16 14:30:00,146.47,146.49,146.38,146.47,23153.0,140.4804,140.4995,140.394,140.4804,23153.0
2017-10-16 14:40:00,146.49,146.49,146.36,146.39,26991.0,140.4995,140.4995,140.3749,140.4036,26991.0
2017-10-16 14:50:00,146.39,146.42,146.34,146.36,28293.0,140.4036,140.4324,140.3557,140.3749,28293.0
2017-10-16 15:00:00,146.36,146.38,146.26,146.3,47420.0,140.3749,140.394,140.2789,140.3173,47420.0
2017-10-16 15:10:00,146.31,146.36,146.29,146.3,36109.0,140.3269,140.3749,140.3077,140.3173,36109.0
2017-10-16 15:20:00,146.31,146.38,146.29,146.34,59176.0,140.3269,140.394,140.3077,140.3557,59176.0
2017-10-16 15:30:00,146.34,146.44,146.28,146.42,60255.0,140.3557,140.4516,140.2981,140.4324,60255.0
2017-10-16 15:40:00,146.42,146.42,146.23,146.25,110279.0,140.4324,140.4324,140.2502,140.2694,110279.0
2017-10-16 15:50:00,146.25,146.28,145.96,146.17,260978.0,140.2694,140.2981,139.9912,140.1926,260978.0
2017-10-17 09:30:00,146.33,146.46,146.02,146.15,70796.0,140.3461,140.4708,140.0488,140.1734,70796.0
2017-10-17 09:40:00,146.07,146.34,145.98,146.24,62541.0,140.0967,140.3557,140.0104,140.2598,62541.0
2017-10-17 09:50:00,146.24,146.24,146.04,146.11,48772.0,140.2598,140.2598,140.0679,140.1351,48772.0
2017-10-17 10:00:00,146.1,146.46,145.98,146.38,44145.0,140.1255,140.4708,140.0104,140.394,44145.0
2017-10-17 10:10:00,146.38,146.41,145.92,145.94,50512.0,140.394,140.4228,139.9529,139.972,50512.0
2017-10-17 10:20:00,145.93,146.16,145.93,145.94,77318.0,139.9624,140.183,139.9624,139.972,77318.0
2017-10-17 10:30:00,145.93,146.08,145.89,146.05,51657.0,139.9624,140.1063,139.9241,140.0775,51657.0
2017-10-17 10:40:00,146.05,146.17,145.89,146.09,55228.0,140.0775,140.1926,139.9241,140.1159,55228.0
2017-10-17 10:50:00,146.08,146.27,146.04,146.19,49660.0,140.1063,140.2885,140.0679,140.2118,49660.0
2017-10-17 11:00:00,146.19,146.4,146.16,146.31,61190.0,140.2118,140.4132,140.183,140.3269,61190.0
2017-10-17 11:10:00,146.31,146.35,146.15,146.17,39383.0,140.3269,140.3653,140.1734,140.1926,39383.0
2017-10-17 11:20:00,146.13,146.19,146.08,146.17,84765.0,140.1543,140.2118,140.1063,140.1926,84765.0
2017-10-17 11:30:00,146.17,146.2,146.01,146.07,72907.0,140.1926,140.2214,140.0392,140.0967,72907.0
2017-10-17 11:40:00,146.07,146.1,145.99,146.03,47792.0,140.0967,140.1255,140.02,140.0584,47792.0
2017-10-17 11:50:00,146.01,146.04,145.97,145.98,51177.0,140.0392,140.0679,140.0008,140.0104,51177.0
2017-10-17 12:00:00,145.98,146.09,145.94,146.09,40987.0,140.0104,140.1159,139.972,140.1159,40987.0
2017-10-17 12:10:00,146.09,146.15,146.06,146.11,34968.0,140.1159,140.1734,140.0871,140.1351,34968.0
2017-10-17 12:20:00,146.11,146.12,145.77,145.81,63330.0,140.1351,140.1447,139.809,139.8474,63330.0
2017-10-17 12:30:00,145.8,145.87,145.78,145.85,20172.0,139.8378,139.9049,139.8186,139.8857,20172.0
2017-10-17 12:40:00,145.85,145.87,145.81,145.81,16733.0,139.8857,139.9049,139.8474,139.8474,16733.0
2017-10-17 12:50:00,145.81,145.82,145.55,145.56,36420.0,139.8474,139.8569,139.598,139.6076,36420.0
2017-10-17 13:00:00,145.56,145.61,145.53,145.53,17694.0,139.6076,139.6555,139.5788,139.5788,17694.0
2017-10-17 13:10:00,145.54,145.68,145.53,145.67,15380.0,139.5884,139.7227,139.5788,139.7131,15380.0
2017-10-17 13:20:00,145.68,145.72,145.61,145.63,23295.0,139.7227,139.761,139.6555,139.6747,23295.0
2017-10-17 13:30:00,145.61,145.73,145.59,145.65,49336.0,139.6555,139.7706,139.6363,139.6939,49336.0
2017-10-17 13:40:00,145.65,145.84,145.65,145.8,37361.0,139.6939,139.8761,139.6939,139.8378,37361.0
2017-10-17 13:50:00,145.8,145.8,145.68,145.76,39475.0,139.8378,139.8378,139.7227,139.7994,39475.0
2017-10-17 14:00:00,145.77,145.78,145.61,145.63,38892.0,139.809,139.8186,139.6555,139.6747,38892.0
2017-10-17 14:10:00,145.63,145.73,145.58,145.73,31063.0,139.6747,139.7706,139.6268,139.7706,31063.0
2017-10-17 14:20:00,145.73,145.73,145.61,145.63,39718.0,139.7706,139.7706,139.6555,139.6747,39718.0
2017-10-17 14:30:00,145.63,145.85,145.63,145.8,65965.0,139.6747,139.8857,139.6747,139.8378,65965.0
2017-10-17 14:40:00,145.79,145.86,145.75,145.86,15295.0,139.8282,139.8953,139.7898,139.8953,15295.0
2017-10-17 14:50:00,145.85,145.89,145.81,145.89,30665.0,139.8857,139.9241,139.8474,139.9241,30665.0
2017-10-17 15:00:00,145.89,145.89,145.73,145.81,41455.0,139.9241,139.9241,139.7706,139.8474,41455.0
2017-10-17 15:10:00,145.82,145.93,145.82,145.89,27426.0,139.8569,139.9624,139.8569,139.9241,27426.0
2017-10-17 15:20:00,145.89,145.91,145.81,145.87,36375.0,139.9241,139.9433,139.8474,139.9049,36375.0
2017-10-17 15:30:00,145.87,145.93,145.85,145.91,57795.0,139.9049,139.9624,139.8857,139.9433,57795.0
2017-10-17 15:40:00,145.91,145.94,145.81,145.81,77729.0,139.9433,139.972,139.8474,139.8474,77729.0
2017-10-17 15:50:00,145.82,145.96,145.76,145.89,169968.0,139.8569,139.9912,139.7994,139.9241,169968.0
2017-10-18 09:30:00,145.83,146.22,145.6,145.91,108027.0,139.8665,140.2406,139.6459,139.9433,108027.0
2017-10-18 09:40:00,145.94,146.27,145.89,146.11,48117.0,139.972,140.2885,139.9241,140.1351,48117.0
2017-10-18 09:50:00,146.1,146.48,145.92,146.48,48260.0,140.1255,140.49,139.9529,140.49,48260.0
2017-10-18 10:00:00,146.45,146.65,146.42,146.54,85064.0,140.4612,140.653,140.4324,140.5475,85064.0
2017-10-18 10:10:00,146.58,146.75,146.54,146.64,150792.0,140.5859,140.7489,140.5475,140.6434,150792.0
2017-10-18 10:20:00,146.65,146.65,146.51,146.6,28917.0,140.653,140.653,140.5187,140.605,28917.0
2017-10-18 10:30:00,146.66,146.77,146.4,146.48,36719.0,140.6626,140.7681,140.4132,140.49,36719.0
2017-10-18 10:40:00,146.49,146.61,146.44,146.48,34634.0,140.4995,140.6146,140.4516,140.49,34634.0
2017-10-18 10:50:00,146.48,146.53,146.26,146.36,38594.0,140.49,140.5379,140.2789,140.3749,38594.0
2017-10-18 11:00:00,146.36,146.52,146.36,146.45,63023.0,140.3749,140.5283,140.3749,140.4612,63023.0
2017-10-18 11:10:00,146.45,146.53,146.41,146.45,27669.0,140.4612,140.5379,140.4228,140.4612,27669.0
2017-10-18 11:20:00,146.47,146.49,146.27,146.41,42969.0,140.4804,140.4995,140.2885,140.4228,42969.0
2017-10-18 11:30:00,146.44,146.63,146.36,146.59,68015.0,140.4516,140.6338,140.3749,140.5955,68015.0
2017-10-18 11:40:00,146.58,146.67,146.51,146.52,32932.0,140.5859,140.6722,140.5187,140.5283,32932.0
2017-10-18 11:50:00,146.53,146.66,146.49,146.6,37541.0,140.5379,140.6626,140.4995,140.605,37541.0
2017-10-18 12:00:00,146.61,146.69,146.56,146.56,33040.0,140.6146,140.6914,140.5667,140.5667,33040.0
2017-10-18 12:10:00,146.57,146.61,146.42,146.42,45098.0,140.5763,140.6146,140.4324,140.4324,45098.0
2017-10-18 12:20:00,146.41,146.62,146.37,146.62,41916.0,140.4228,140.6242,140.3844,140.6242,41916.0
2017-10-18 12:30:00,146.62,146.66,146.56,146.61,24638.0,140.6242,140.6626,140.5667,140.6146,24638.0
2017-10-18 12:40:00,146.62,146.62,146.48,146.58,31299.0,140.6242,140.6242,140.49,140.5859,31299.0
2017-10-18 12:50:00,146.59,146.61,146.55,146.56,22394.0,140.5955,140.6146,140.5571,140.5667,22394.0
2017-10-18 13:00:00,146.57,146.65,146.53,146.53,27080.0,140.5763,140.653,140.5379,140.5379,27080.0
2017-10-18 13:10:00,146.53,146.6,146.51,146.53,23428.0,140.5379,140.605,140.5187,140.5379,23428.0
2017-10-18 13:20:00,146.55,146.58,146.51,146.56,15001.0,140.5571,140.5859,140.5187,140.5667,15001.0
2017-10-18 13:30:00,146.55,146.56,146.37,146.39,20017.0,140.5571,140.5667,140.3844,140.4036,20017.0
2017-10-18 13:40:00,146.4,146.53,146.38,146.48,36393.0,140.4132,140.5379,140.394,140.49,36393.0
2017-10-18 13:50:00,146.48,146.57,146.42,146.55,22004.0,140.49,140.5763,140.4324,140.5571,22004.0
2017-10-18 14:00:00,146.58,146.59,146.53,146.57,28044.0,140.5859,140.5955,140.5379,140.5763,28044.0
2017-10-18 14:10:00,146.57,146.59,146.48,146.51,30495.0,140.5763,140.5955,140.49,140.5187,30495.0
2017-10-18 14:20:00,146.51,146.55,146.47,146.5,42089.0,140.5187,140.5571,140.4804,140.5091,42089.0
2017-10-18 14:30:00,146.5,146.56,146.48,146.52,27499.0,140.5091,140.5667,140.49,140.5283,27499.0
2017-10-18 14:40:00,146.52,146.58,146.47,146.47,25969.0,140.5283,140.5859,140.4804,140.4804,25969.0
2017-10-18 14:50:00,146.48,146.49,146.4,146.4,24263.0,140.49,140.4995,140.4132,140.4132,24263.0
2017-10-18 15:00:00,146.42,146.44,146.31,146.31,31792.0,140.4324,140.4516,140.3269,140.3269,31792.0
2017-10-18 15:10:00,146.31,146.47,146.31,146.46,28630.0,140.3269,140.4804,140.3269,140.4708,28630.0
2017-10-18 15:20:00,146.45,146.49,146.38,146.39,26395.0,140.4612,140.4995,140.394,140.4036,26395.0
2017-10-18 15:30:00,146.39,146.46,146.31,146.36,47054.0,140.4036,140.4708,140.3269,140.3749,47054.0
2017-10-18 15:40:00,146.37,146.37,146.2,146.22,80899.0,140.3844,140.3844,140.2214,140.2406,80899.0
2017-10-18 15:50:00,146.2,146.27,146.1,146.2,184809.0,140.2214,140.2885,140.1255,140.2214,184809.0
2017-10-19 09:30:00,145.39,146.12,145.23,145.78,100891.0,139.4445,140.1447,139.2911,139.8186,100891.0
2017-10-19 09:40:00,145.79,145.79,145.31,145.41,32250.0,139.8282,139.8282,139.3678,139.4637,32250.0
2017-10-19 09:50:00,145.36,145.46,145.2,145.26,64118.0,139.4158,139.5117,139.2623,139.3198,64118.0
2017-10-19 10:00:00,145.25,145.29,145.02,145.11,58892.0,139.3103,139.3486,139.0897,139.176,58892.0
2017-10-19 10:10:00,145.13,145.19,144.91,144.99,87395.0,139.1952,139.2527,138.9842,139.0609,87395.0
2017-10-19 10:20:00,144.99,145.41,144.99,145.31,57824.0,139.0609,139.4637,139.0609,139.3678,57824.0
2017-10-19 10:30:00,145.33,145.33,145.09,145.26,46560.0,139.387,139.387,139.1568,139.3198,46560.0
2017-10-19 10:40:00,145.28,145.32,145.17,145.27,66774.0,139.339,139.3774,139.2335,139.3294,66774.0
2017-10-19 10:50:00,145.27,145.72,145.27,145.63,36297.0,139.3294,139.761,139.3294,139.6747,36297.0
2017-10-19 11:00:00,145.64,145.78,145.64,145.76,31964.0,139.6843,139.8186,139.6843,139.7994,31964.0
2017-10-19 11:10:00,145.75,145.84,145.72,145.73,31803.0,139.7898,139.8761,139.761,139.7706,31803.0
2017-10-19 11:20:00,145.73,145.76,145.61,145.63,37259.0,139.7706,139.7994,139.6555,139.6747,37259.0
2017-10-19 11:30:00,145.61,145.77,145.61,145.71,44033.0,139.6555,139.809,139.6555,139.7514,44033.0
2017-10-19 11:40:00,145.7,145.75,145.41,145.42,48975.0,139.7418,139.7898,139.4637,139.4733,48975.0
2017-10-19 11:50:00,145.42,145.51,145.41,145.44,28773.0,139.4733,139.5596,139.4637,139.4925,28773.0
2017-10-19 12:00:00,145.45,145.47,145.33,145.38,28380.0,139.5021,139.5213,139.387,139.4349,28380.0
2017-10-19 12:10:00,145.39,145.57,145.39,145.52,25366.0,139.4445,139.6172,139.4445,139.5692,25366.0
2017-10-19 12:20:00,145.51,145.63,145.48,145.59,18103.0,139.5596,139.6747,139.5308,139.6363,18103.0
2017-10-19 12:30:00,145.59,145.59,145.46,145.47,19211.0,139.6363,139.6363,139.5117,139.5213,19211.0
2017-10-19 12:40:00,145.47,145.49,145.25,145.27,28683.0,139.5213,139.5404,139.3103,139.3294,28683.0
2017-10-19 12:50:00,145.27,145.29,145.1,145.12,35001.0,139.3294,139.3486,139.1664,139.1856,35001.0
2017-10-19 13:00:00,145.12,145.26,145.09,145.2,36423.0,139.1856,139.3198,139.1568,139.2623,36423.0
2017-10-19 13:10:00,145.2,145.2,145.11,145.12,33572.0,139.2623,139.2623,139.176,139.1856,33572.0
2017-10-19 13:20:00,145.1,145.11,144.93,144.93,66792.0,139.1664,139.176,139.0033,139.0033,66792.0
2017-10-19 13:30:00,144.94,145.09,144.93,145.03,53277.0,139.0129,139.1568,139.0033,139.0992,53277.0
2017-10-19 13:40:00,145.03,145.13,145.03,145.05,52768.0,139.0992,139.1952,139.0992,139.1184,52768.0
2017-10-19 13:50:00,145.05,145.05,144.92,145.0,41784.0,139.1184,139.1184,138.9937,139.0705,41784.0
2017-10-19 14:00:00,145.0,145.06,144.92,145.02,37944.0,139.0705,139.128,138.9937,139.0897,37944.0
2017-10-19 14:10:00,145.02,145.06,144.98,145.01,27541.0,139.0897,139.128,139.0513,139.0801,27541.0
2017-10-19 14:20:00,145.02,145.04,144.88,144.88,35672.0,139.0897,139.1088,138.9554,138.9554,35672.0
2017-10-19 14:30:00,144.88,145.01,144.88,144.92,32510.0,138.9554,139.0801,138.9554,138.9937,32510.0
2017-10-19 14:40:00,144.92,144.96,144.87,144.87,42035.0,138.9937,139.0321,138.9458,138.9458,42035.0
2017-10-19 14:50:00,144.86,144.96,144.84,144.89,33907.0,138.9362,139.0321,138.917,138.965,33907.0
2017-10-19 15:00:00,144.89,144.99,144.88,144.95,36082.0,138.965,139.0609,138.9554,139.0225,36082.0
2017-10-19 15:10:00,144.95,144.97,144.87,144.89,62924.0,139.0225,139.0417,138.9458,138.965,62924.0
2017-10-19 15:20:00,144.89,144.9,144.69,144.7,133101.0,138.965,138.9746,138.7732,138.7827,133101.0
2017-10-19 15:30:00,144.71,144.78,144.66,144.73,173624.0,138.7923,138.8595,138.7444,138.8115,173624.0
2017-10-19 15:40:00,144.75,144.95,144.66,144.95,192571.0,138.8307,139.0225,138.7444,139.0225,192571.0
2017-10-19 15:50:00,144.95,145.04,144.85,145.0,309306.0,139.0225,139.1088,138.9266,139.0705,309306.0
2017-10-20 09:30:00,145.63,145.73,145.3,145.33,253576.0,139.6747,139.7706,139.3582,139.387,253576.0
2017-10-20 09:40:00,145.37,145.51,145.02,145.15,116424.0,139.4253,139.5596,139.0897,139.2143,116424.0
2017-10-20 09:50:00,145.15,145.41,145.08,145.31,91840.0,139.2143,139.4637,139.1472,139.3678,91840.0
2017-10-20 10:00:00,145.32,145.62,145.3,145.44,95433.0,139.3774,139.6651,139.3582,139.4925,95433.0
2017-10-20 10:10:00,145.44,145.46,145.33,145.37,53086.0,139.4925,139.5117,139.387,139.4253,53086.0
2017-10-20 10:20:00,145.35,145.36,145.23,145.31,61236.0,139.4062,139.4158,139.2911,139.3678,61236.0
2017-10-20 10:30:00,145.31,145.36,145.22,145.22,50804.0,139.3678,139.4158,139.2815,139.2815,50804.0
2017-10-20 10:40:00,145.22,145.37,145.22,145.27,48976.0,139.2815,139.4253,139.2815,139.3294,48976.0
2017-10-20 10:50:00,145.25,145.28,145.16,145.18,46015.0,139.3103,139.339,139.2239,139.2431,46015.0
2017-10-20 11:00:00,145.18,145.2,145.09,145.11,53955.0,139.2431,139.2623,139.1568,139.176,53955.0
2017-10-20 11:10:00,145.11,145.12,144.91,144.93,50578.0,139.176,139.1856,138.9842,139.0033,50578.0
2017-10-20 11:20:00,144.93,144.96,144.68,144.68,66871.0,139.0033,139.0321,138.7636,138.7636,66871.0
2017-10-20 11:30:00,144.68,144.77,144.6,144.73,76896.0,138.7636,138.8499,138.6868,138.8115,76896.0
2017-10-20 11:40:00,144.74,144.76,144.57,144.71,70395.0,138.8211,138.8403,138.6581,138.7923,70395.0
2017-10-20 11:50:00,144.71,144.74,144.61,144.61,36483.0,138.7923,138.8211,138.6964,138.6964,36483.0
2017-10-20 12:00:00,144.62,145.0,144.61,144.99,70145.0,138.706,139.0705,138.6964,139.0609,70145.0
2017-10-20 12:10:00,144.99,145.05,144.95,144.96,60041.0,139.0609,139.1184,139.0225,139.0321,60041.0
2017-10-20 12:20:00,144.97,145.17,144.97,145.17,59991.0,139.0417,139.2335,139.0417,139.2335,59991.0
2017-10-20 12:30:00,145.16,145.17,144.98,145.03,52887.0,139.2239,139.2335,139.0513,139.0992,52887.0
2017-10-20 12:40:00,145.02,145.17,145.01,145.04,52123.0,139.0897,139.2335,139.0801,139.1088,52123.0
2017-10-20 12:50:00,145.04,145.29,145.0,145.28,45180.0,139.1088,139.3486,139.0705,139.339,45180.0
2017-10-20 13:00:00,145.29,145.39,145.26,145.37,29746.0,139.3486,139.4445,139.3198,139.4253,29746.0
2017-10-20 13:10:00,145.38,145.39,145.33,145.39,31469.0,139.4349,139.4445,139.387,139.4445,31469.0
2017-10-20 13:20:00,145.4,145.41,145.35,145.38,25684.0,139.4541,139.4637,139.4062,139.4349,25684.0
2017-10-20 13:30:00,145.38,145.4,145.28,145.34,44958.0,139.4349,139.4541,139.339,139.3966,44958.0
2017-10-20 13:40:00,145.34,145.37,145.28,145.31,28380.0,139.3966,139.4253,139.339,139.3678,28380.0
2017-10-20 13:50:00,145.3,145.31,145.26,145.27,37545.0,139.3582,139.3678,139.3198,139.3294,37545.0
2017-10-20 14:00:00,145.28,145.3,145.18,145.2,51514.0,139.339,139.3582,139.2431,139.2623,51514.0
2017-10-20 14:10:00,145.2,145.24,145.12,145.13,44988.0,139.2623,139.3007,139.1856,139.1952,44988.0
2017-10-20 14:20:00,145.12,145.28,145.09,145.2,60771.0,139.1856,139.339,139.1568,139.2623,60771.0
2017-10-20 14:30:00,145.21,145.34,145.11,145.31,37412.0,139.2719,139.3966,139.176,139.3678,37412.0
2017-10-20 14:40:00,145.32,145.41,145.28,145.39,30339.0,139.3774,139.4637,139.339,139.4445,30339.0
2017-10-20 14:50:00,145.38,145.42,145.38,145.41,66913.0,139.4349,139.4733,139.4349,139.4637,66913.0
2017-10-20 15:00:00,145.41,145.63,145.36,145.63,66032.0,139.4637,139.6747,139.4158,139.6747,66032.0
2017-10-20 15:10:00,145.63,145.67,145.6,145.67,51091.0,139.6747,139.7131,139.6459,139.7131,51091.0
2017-10-20 15:20:00,145.66,145.68,145.47,145.47,60445.0,139.7035,139.7227,139.5213,139.5213,60445.0
2017-10-20 15:30:00,145.48,145.58,145.47,145.56,73441.0,139.5308,139.6268,139.5213,139.6076,73441.0
2017-10-20 15:40:00,145.56,145.57,145.41,145.42,116590.0,139.6076,139.6172,139.4637,139.4733,116590.0
2017-10-20 15:50:00,145.42,145.47,145.31,145.38,390973.0,139.4733,139.5213,139.3678,139.4349,390973.0
2017-10-23 09:30:00,146.0,146.5,145.98,146.36,91257.0,140.0296,140.5091,140.0104,140.3749,91257.0
2017-10-23 09:40:00,146.37,146.41,146.13,146.14,28892.0,140.3844,140.4228,140.1543,140.1639,28892.0
2017-10-23 09:50:00,146.14,146.14,145.82,145.94,45917.0,140.1639,140.1639,139.8569,139.972,45917.0
2017-10-23 10:00:00,145.91,145.91,145.44,145.6,61488.0,139.9433,139.9433,139.4925,139.6459,61488.0
2017-10-23 10:10:00,145.62,145.78,145.59,145.78,40217.0,139.6651,139.8186,139.6363,139.8186,40217.0
2017-10-23 10:20:00,145.78,146.0,145.77,145.9,60329.0,139.8186,140.0296,139.809,139.9337,60329.0
2017-10-23 10:30:00,145.89,145.92,145.79,145.83,34859.0,139.9241,139.9529,139.8282,139.8665,34859.0
2017-10-23 10:40:00,145.83,145.85,145.67,145.73,25688.0,139.8665,139.8857,139.7131,139.7706,25688.0
2017-10-23 10:50:00,145.72,145.82,145.7,145.78,24963.0,139.761,139.8569,139.7418,139.8186,24963.0
2017-10-23 11:00:00,145.8,145.84,145.75,145.8,17788.0,139.8378,139.8761,139.7898,139.8378,17788.0
2017-10-23 11:10:00,145.83,145.88,145.67,145.86,86598.0,139.8665,139.9145,139.7131,139.8953,86598.0
2017-10-23 11:20:00,145.85,145.95,145.83,145.92,19346.0,139.8857,139.9816,139.8665,139.9529,19346.0
2017-10-23 11:30:00,145.9,146.0,145.88,145.9,25187.0,139.9337,140.0296,139.9145,139.9337,25187.0
2017-10-23 11:40:00,145.91,145.99,145.82,145.86,23709.0,139.9433,140.02,139.8569,139.8953,23709.0
2017-10-23 11:50:00,145.86,145.98,145.86,145.98,22358.0,139.8953,140.0104,139.8953,140.0104,22358.0
2017-10-23 12:00:00,145.98,145.99,145.86,145.87,23777.0,140.0104,140.02,139.8953,139.9049,23777.0
2017-10-23 12:10:00,145.87,145.94,145.85,145.94,14254.0,139.9049,139.972,139.8857,139.972,14254.0
2017-10-23 12:20:00,145.94,146.07,145.93,146.01,27816.0,139.972,140.0967,139.9624,140.0392,27816.0
2017-10-23 12:30:00,146.02,146.02,145.82,145.87,50213.0,140.0488,140.0488,139.8569,139.9049,50213.0
2017-10-23 12:40:00,145.87,145.91,145.8,145.83,15213.0,139.9049,139.9433,139.8378,139.8665,15213.0
2017-10-23 12:50:00,145.83,146.04,145.83,146.02,35678.0,139.8665,140.0679,139.8665,140.0488,35678.0
2017-10-23 13:00:00,146.03,146.12,146.02,146.1,15953.0,140.0584,140.1447,140.0488,140.1255,15953.0
2017-10-23 13:10:00,146.1,146.18,146.04,146.14,17407.0,140.1255,140.2022,140.0679,140.1639,17407.0
2017-10-23 13:20:00,146.14,146.28,146.13,146.25,19965.0,140.1639,140.2981,140.1543,140.2694,19965.0
2017-10-23 13:30:00,146.26,146.27,146.05,146.14,24163.0,140.2789,140.2885,140.0775,140.1639,24163.0
2017-10-23 13:40:00,146.12,146.29,146.08,146.29,22133.0,140.1447,140.3077,140.1063,140.3077,22133.0
2017-10-23 13:50:00,146.3,146.36,146.2,146.24,23790.0,140.3173,140.3749,140.2214,140.2598,23790.0
2017-10-23 14:00:00,146.24,146.3,146.17,146.21,23195.0,140.2598,140.3173,140.1926,140.231,23195.0
2017-10-23 14:10:00,146.2,146.23,146.05,146.07,28863.0,140.2214,140.2502,140.0775,140.0967,28863.0
2017-10-23 14:20:00,146.09,146.13,146.02,146.13,28320.0,140.1159,140.1543,140.0488,140.1543,28320.0
2017-10-23 14:30:00,146.14,146.15,146.06,146.08,35171.0,140.1639,140.1734,140.0871,140.1063,35171.0
2017-10-23 14:40:00,146.09,146.12,146.03,146.06,32457.0,140.1159,140.1447,140.0584,140.0871,32457.0
2017-10-23 14:50:00,146.06,146.11,145.97,146.07,40053.0,140.0871,140.1351,140.0008,140.0967,40053.0
2017-10-23 15:00:00,146.07,146.07,145.91,145.96,28036.0,140.0967,140.0967,139.9433,139.9912,28036.0
2017-10-23 15:10:00,145.97,146.0,145.84,145.84,42200.0,140.0008,140.0296,139.8761,139.8761,42200.0
2017-10-23 15:20:00,145.85,145.88,145.57,145.63,80438.0,139.8857,139.9145,139.6172,139.6747,80438.0
2017-10-23 15:30:00,145.64,145.66,145.33,145.33,117376.0,139.6843,139.7035,139.387,139.387,117376.0
2017-10-23 15:40:00,145.33,145.69,145.3,145.64,126459.0,139.387,139.7323,139.3582,139.6843,126459.0
2017-10-23 15:50:00,145.63,145.64,145.48,145.58,165893.0,139.6747,139.6843,139.5308,139.6268,165893.0
2017-10-24 09:30:00,146.19,146.31,145.41,145.45,76933.0,140.2118,140.3269,139.4637,139.5021,76933.0
2017-10-24 09:40:00,145.43,146.0,145.35,145.75,48422.0,139.4829,140.0296,139.4062,139.7898,48422.0
2017-10-24 09:50:00,145.75,145.86,145.58,145.65,66698.0,139.7898,139.8953,139.6268,139.6939,66698.0
2017-10-24 10:00:00,145.65,145.88,145.64,145.78,62942.0,139.6939,139.9145,139.6843,139.8186,62942.0
2017-10-24 10:10:00,145.8,146.03,145.73,146.03,65243.0,139.8378,140.0584,139.7706,140.0584,65243.0
2017-10-24 10:20:00,146.03,146.12,145.87,146.11,38670.0,140.0584,140.1447,139.9049,140.1351,38670.0
2017-10-24 10:30:00,146.11,146.24,146.07,146.24,74238.0,140.1351,140.2598,140.0967,140.2598,74238.0
2017-10-24 10:40:00,146.23,146.28,146.08,146.14,36555.0,140.2502,140.2981,140.1063,140.1639,36555.0
2017-10-24 10:50:00,146.15,146.28,146.12,146.19,52724.0,140.1734,140.2981,140.1447,140.2118,52724.0
2017-10-24 11:00:00,146.19,146.32,146.14,146.16,46995.0,140.2118,140.3365,140.1639,140.183,46995.0
2017-10-24 11:10:00,146.16,146.3,146.16,146.22,40868.0,140.183,140.3173,140.183,140.2406,40868.0
2017-10-24 11:20:00,146.23,146.27,146.19,146.24,52223.0,140.2502,140.2885,140.2118,140.2598,52223.0
2017-10-24 11:30:00,146.25,146.25,146.12,146.22,34693.0,140.2694,140.2694,140.1447,140.2406,34693.0
2017-10-24 11:40:00,146.23,146.44,146.22,146.4,43733.0,140.2502,140.4516,140.2406,140.4132,43733.0
2017-10-24 11:50:00,146.37,146.43,146.3,146.36,30250.0,140.3844,140.442,140.3173,140.3749,30250.0
2017-10-24 12:00:00,146.36,146.4,146.29,146.31,20035.0,140.3749,140.4132,140.3077,140.3269,20035.0
2017-10-24 12:10:00,146.31,146.41,146.25,146.25,43667.0,140.3269,140.4228,140.2694,140.2694,43667.0
2017-10-24 12:20:00,146.27,146.4,146.27,146.38,25811.0,140.2885,140.4132,140.2885,140.394,25811.0
2017-10-24 12:30:00,146.39,146.46,146.34,146.44,48105.0,140.4036,140.4708,140.3557,140.4516,48105.0
2017-10-24 12:40:00,146.44,146.49,146.26,146.27,75057.0,140.4516,140.4995,140.2789,140.2885,75057.0
2017-10-24 12:50:00,146.27,146.3,145.6,145.71,74135.0,140.2885,140.3173,139.6459,139.7514,74135.0
2017-10-24 13:00:00,145.65,145.87,145.65,145.84,29244.0,139.6939,139.9049,139.6939,139.8761,29244.0
2017-10-24 13:10:00,145.83,146.02,145.82,145.97,31225.0,139.8665,140.0488,139.8569,140.0008,31225.0
2017-10-24 13:20:00,145.99,146.0,145.88,145.92,32873.0,140.02,140.0296,139.9145,139.9529,32873.0
2017-10-24 13:30:00,145.92,145.97,145.85,145.93,36222.0,139.9529,140.0008,139.8857,139.9624,36222.0
2017-10-24 13:40:00,145.94,145.94,145.76,145.82,35572.0,139.972,139.972,139.7994,139.8569,35572.0
2017-10-24 13:50:00,145.81,145.97,145.8,145.94,38380.0,139.8474,140.0008,139.8378,139.972,38380.0
2017-10-24 14:00:00,145.95,145.96,145.83,145.85,37057.0,139.9816,139.9912,139.8665,139.8857,37057.0
2017-10-24 14:10:00,145.85,145.97,145.85,145.94,37085.0,139.8857,140.0008,139.8857,139.972,37085.0
2017-10-24 14:20:00,145.94,145.99,145.8,145.8,69586.0,139.972,140.02,139.8378,139.8378,69586.0
2017-10-24 14:30:00,145.81,145.84,145.77,145.78,31823.0,139.8474,139.8761,139.809,139.8186,31823.0
2017-10-24 14:40:00,145.78,145.85,145.74,145.83,36378.0,139.8186,139.8857,139.7802,139.8665,36378.0
2017-10-24 14:50:00,145.83,145.83,145.68,145.8,42978.0,139.8665,139.8665,139.7227,139.8378,42978.0
2017-10-24 15:00:00,145.8,145.88,145.58,145.64,71917.0,139.8378,139.9145,139.6268,139.6843,71917.0
2017-10-24 15:10:00,145.64,145.73,145.57,145.59,64503.0,139.6843,139.7706,139.6172,139.6363,64503.0
2017-10-24 15:20:00,145.6,145.66,145.55,145.58,62742.0,139.6459,139.7035,139.598,139.6268,62742.0
2017-10-24 15:30:00,145.57,145.64,145.45,145.55,105777.0,139.6172,139.6843,139.5021,139.598,105777.0
2017-10-24 15:40:00,145.55,145.6,145.44,145.55,112624.0,139.598,139.6459,139.4925,139.598,112624.0
2017-10-24 15:50:00,145.55,145.79,145.54,145.77,261789.0,139.598,139.8282,139.5884,139.809,261789.0
2017-10-25 09:30:00,146.5,146.98,146.12,146.84,233476.0,140.5091,140.9695,140.1447,140.8352,233476.0
2017-10-25 09:40:00,146.86,146.95,146.5,146.5,93352.0,140.8544,140.9407,140.5091,140.5091,93352.0
2017-10-25 09:50:00,146.47,146.53,146.13,146.13,41469.0,140.4804,140.5379,140.1543,140.1543,41469.0
2017-10-25 10:00:00,146.18,146.35,146.0,146.31,70689.0,140.2022,140.3653,140.0296,140.3269,70689.0
2017-10-25 10:10:00,146.31,146.46,145.9,146.33,101554.0,140.3269,140.4708,139.9337,140.3461,101554.0
2017-10-25 10:20:00,146.35,146.53,146.35,146.46,50010.0,140.3653,140.5379,140.3653,140.4708,50010.0
2017-10-25 10:30:00,146.46,146.53,146.37,146.49,46460.0,140.4708,140.5379,140.3844,140.4995,46460.0
2017-10-25 10:40:00,146.5,146.51,146.11,146.17,44311.0,140.5091,140.5187,140.1351,140.1926,44311.0
2017-10-25 10:50:00,146.18,146.2,145.97,146.12,40282.0,140.2022,140.2214,140.0008,140.1447,40282.0
2017-10-25 11:00:00,146.11,146.2,145.47,145.58,54999.0,140.1351,140.2214,139.5213,139.6268,54999.0
2017-10-25 11:10:00,145.62,145.78,145.42,145.48,46625.0,139.6651,139.8186,139.4733,139.5308,46625.0
2017-10-25 11:20:00,145.44,145.71,145.21,145.71,71121.0,139.4925,139.7514,139.2719,139.7514,71121.0
2017-10-25 11:30:00,145.66,146.0,145.66,145.89,47251.0,139.7035,140.0296,139.7035,139.9241,47251.0
2017-10-25 11:40:00,145.88,145.89,145.78,145.83,32404.0,139.9145,139.9241,139.8186,139.8665,32404.0
2017-10-25 11:50:00,145.84,145.91,145.66,145.9,28925.0,139.8761,139.9433,139.7035,139.9337,28925.0
2017-10-25 12:00:00,145.89,146.01,145.77,146.01,31728.0,139.9241,140.0392,139.809,140.0392,31728.0
2017-10-25 12:10:00,146.02,146.03,145.52,145.57,42336.0,140.0488,140.0584,139.5692,139.6172,42336.0
2017-10-25 12:20:00,145.55,145.71,145.29,145.34,45249.0,139.598,139.7514,139.3486,139.3966,45249.0
2017-10-25 12:30:00,145.34,145.47,145.25,145.37,36220.0,139.3966,139.5213,139.3103,139.4253,36220.0
2017-10-25 12:40:00,145.36,145.7,145.31,145.63,31641.0,139.4158,139.7418,139.3678,139.6747,31641.0
2017-10-25 12:50:00,145.62,146.06,145.61,146.02,31166.0,139.6651,140.0871,139.6555,140.0488,31166.0
2017-10-25 13:00:00,145.99,146.05,145.87,145.92,34006.0,140.02,140.0775,139.9049,139.9529,34006.0
2017-10-25 13:10:00,145.92,146.14,145.91,146.0,50214.0,139.9529,140.1639,139.9433,140.0296,50214.0
2017-10-25 13:20:00,146.0,146.06,145.82,145.86,29093.0,140.0296,140.0871,139.8569,139.8953,29093.0
2017-10-25 13:30:00,145.86,145.89,145.71,145.86,25608.0,139.8953,139.9241,139.7514,139.8953,25608.0
2017-10-25 13:40:00,145.86,145.94,145.79,145.92,63397.0,139.8953,139.972,139.8282,139.9529,63397.0
2017-10-25 13:50:00,145.92,146.07,145.89,146.05,53862.0,139.9529,140.0967,139.9241,140.0775,53862.0
2017-10-25 14:00:00,146.05,146.09,145.96,146.03,99073.0,140.0775,140.1159,139.9912,140.0584,99073.0
2017-10-25 14:10:00,146.04,146.07,145.94,145.96,44767.0,140.0679,140.0967,139.972,139.9912,44767.0
2017-10-25 14:20:00,145.97,146.19,145.93,146.19,58626.0,140.0008,140.2118,139.9624,140.2118,58626.0
2017-10-25 14:30:00,146.18,146.19,145.95,146.0,41334.0,140.2022,140.2118,139.9816,140.0296,41334.0
2017-10-25 14:40:00,146.0,146.08,145.96,146.08,28282.0,140.0296,140.1063,139.9912,140.1063,28282.0
2017-10-25 14:50:00,146.09,146.13,146.01,146.08,34979.0,140.1159,140.1543,140.0392,140.1063,34979.0
2017-10-25 15:00:00,146.09,146.27,146.04,146.24,38656.0,140.1159,140.2885,140.0679,140.2598,38656.0
2017-10-25 15:10:00,146.25,146.26,146.18,146.2,45629.0,140.2694,140.2789,140.2022,140.2214,45629.0
2017-10-25 15:20:00,146.19,146.45,146.19,146.43,57771.0,140.2118,140.4612,140.2118,140.442,57771.0
2017-10-25 15:30:00,146.43,146.44,146.31,146.33,89674.0,140.442,140.4516,140.3269,140.3461,89674.0
2017-10-25 15:40:00,146.33,146.36,146.06,146.08,74220.0,140.3461,140.3749,140.0871,140.1063,74220.0
2017-10-25 15:50:00,146.09,146.41,146.08,146.26,162318.0,140.1159,140.4228,140.1063,140.2789,162318.0
2017-10-26 09:30:00,146.95,147.37,146.52,146.6,145454.0,140.9407,141.3436,140.5283,140.605,145454.0
2017-10-26 09:40:00,146.64,146.75,146.35,146.48,66778.0,140.6434,140.7489,140.3653,140.49,66778.0
2017-10-26 09:50:00,146.47,146.62,146.4,146.62,93310.0,140.4804,140.6242,140.4132,140.6242,93310.0
2017-10-26 10:00:00,146.58,146.65,146.4,146.42,78474.0,140.5859,140.653,140.4132,140.4324,78474.0
2017-10-26 10:10:00,146.41,146.75,146.36,146.63,41210.0,140.4228,140.7489,140.3749,140.6338,41210.0
2017-10-26 10:20:00,146.62,146.81,146.5,146.79,76874.0,140.6242,140.8065,140.5091,140.7873,76874.0
2017-10-26 10:30:00,146.81,147.06,146.8,146.94,48161.0,140.8065,141.0462,140.7969,140.9311,48161.0
2017-10-26 10:40:00,146.93,146.94,146.73,146.78,46189.0,140.9215,140.9311,140.7297,140.7777,46189.0
2017-10-26 10:50:00,146.8,147.07,146.78,147.0,44427.0,140.7969,141.0558,140.7777,140.9887,44427.0
2017-10-26 11:00:00,146.99,147.08,146.9,147.05,58135.0,140.9791,141.0654,140.8928,141.0366,58135.0
2017-10-26 11:10:00,147.05,147.12,146.77,146.86,78939.0,141.0366,141.1038,140.7681,140.8544,78939.0
2017-10-26 11:20:00,146.86,146.98,146.74,146.95,33530.0,140.8544,140.9695,140.7393,140.9407,33530.0
2017-10-26 11:30:00,146.97,147.07,146.79,146.96,42398.0,140.9599,141.0558,140.7873,140.9503,42398.0
2017-10-26 11:40:00,146.95,146.96,146.66,146.75,35844.0,140.9407,140.9503,140.6626,140.7489,35844.0
2017-10-26 11:50:00,146.74,146.97,146.72,146.93,43185.0,140.7393,140.9599,140.7201,140.9215,43185.0
2017-10-26 12:00:00,146.93,147.04,146.79,147.04,34662.0,140.9215,141.0271,140.7873,141.0271,34662.0
2017-10-26 12:10:00,147.0,147.08,146.95,147.04,31063.0,140.9887,141.0654,140.9407,141.0271,31063.0
2017-10-26 12:20:00,147.03,147.08,146.95,146.97,39393.0,141.0175,141.0654,140.9407,140.9599,39393.0
2017-10-26 12:30:00,146.96,146.96,146.62,146.74,40981.0,140.9503,140.9503,140.6242,140.7393,40981.0
2017-10-26 12:40:00,146.73,146.87,146.66,146.84,33564.0,140.7297,140.864,140.6626,140.8352,33564.0
2017-10-26 12:50:00,146.85,146.9,146.79,146.83,16041.0,140.8448,140.8928,140.7873,140.8256,16041.0
2017-10-26 13:00:00,146.79,147.0,146.78,147.0,35011.0,140.7873,140.9887,140.7777,140.9887,35011.0
2017-10-26 13:10:00,146.99,147.08,146.91,147.03,23302.0,140.9791,141.0654,140.9024,141.0175,23302.0
2017-10-26 13:20:00,147.04,147.04,146.85,146.85,105729.0,141.0271,141.0271,140.8448,140.8448,105729.0
2017-10-26 13:30:00,146.86,146.92,146.82,146.84,34254.0,140.8544,140.912,140.816,140.8352,34254.0
2017-10-26 13:40:00,146.86,146.89,146.64,146.65,22487.0,140.8544,140.8832,140.6434,140.653,22487.0
2017-10-26 13:50:00,146.65,146.89,146.63,146.89,22004.0,140.653,140.8832,140.6338,140.8832,22004.0
2017-10-26 14:00:00,146.89,146.89,146.82,146.87,25019.0,140.8832,140.8832,140.816,140.864,25019.0
2017-10-26 14:10:00,146.86,146.95,146.83,146.86,24938.0,140.8544,140.9407,140.8256,140.8544,24938.0
2017-10-26 14:20:00,146.85,146.99,146.84,146.9,34273.0,140.8448,140.9791,140.8352,140.8928,34273.0
2017-10-26 14:30:00,146.91,147.05,146.87,146.97,29977.0,140.9024,141.0366,140.864,140.9599,29977.0
2017-10-26 14:40:00,146.97,147.01,146.93,146.97,24221.0,140.9599,140.9983,140.9215,140.9599,24221.0
2017-10-26 14:50:00,146.96,147.01,146.94,146.99,16839.0,140.9503,140.9983,140.9311,140.9791,16839.0
2017-10-26 15:00:00,146.99,147.05,146.93,146.96,34158.0,140.9791,141.0366,140.9215,140.9503,34158.0
2017-10-26 15:10:00,146.96,147.01,146.93,146.98,32808.0,140.9503,140.9983,140.9215,140.9695,32808.0
2017-10-26 15:20:00,146.98,147.04,146.95,147.01,42935.0,140.9695,141.0271,140.9407,140.9983,42935.0
2017-10-26 15:30:00,147.01,147.03,146.85,146.94,54044.0,140.9983,141.0175,140.8448,140.9311,54044.0
2017-10-26 15:40:00,146.95,146.99,146.82,146.86,86527.0,140.9407,140.9791,140.816,140.8544,86527.0
2017-10-26 15:50:00,146.85,146.86,146.55,146.6,193003.0,140.8448,140.8544,140.5571,140.605,193003.0
2017-10-27 09:30:00,146.84,147.0,146.22,146.52,108503.0,140.8352,140.9887,140.2406,140.5283,108503.0
2017-10-27 09:40:00,146.51,146.63,146.06,146.36,101992.0,140.5187,140.6338,140.0871,140.3749,101992.0
2017-10-27 09:50:00,146.36,146.75,146.31,146.61,45084.0,140.3749,140.7489,140.3269,140.6146,45084.0
2017-10-27 10:00:00,146.68,147.29,146.67,147.27,83937.0,140.6818,141.2668,140.6722,141.2476,83937.0
2017-10-27 10:10:00,147.27,147.68,147.27,147.59,92338.0,141.2476,141.6409,141.2476,141.5546,92338.0
2017-10-27 10:20:00,147.59,147.81,147.51,147.51,127354.0,141.5546,141.7656,141.4778,141.4778,127354.0
2017-10-27 10:30:00,147.53,147.53,147.0,147.09,63088.0,141.497,141.497,140.9887,141.075,63088.0
2017-10-27 10:40:00,147.09,147.19,146.93,146.93,66516.0,141.075,141.1709,140.9215,140.9215,66516.0
2017-10-27 10:50:00,146.94,147.02,146.85,146.99,69007.0,140.9311,141.0079,140.8448,140.9791,69007.0
2017-10-27 11:00:00,146.98,147.37,146.95,147.31,84666.0,140.9695,141.3436,140.9407,141.286,84666.0
2017-10-27 11:10:00,147.3,147.5,147.2,147.31,52616.0,141.2764,141.4682,141.1805,141.286,52616.0
2017-10-27 11:20:00,147.31,147.39,147.14,147.26,59146.0,141.286,141.3627,141.123,141.2381,59146.0
2017-10-27 11:30:00,147.27,147.43,147.22,147.38,60937.0,141.2476,141.4011,141.1997,141.3531,60937.0
2017-10-27 11:40:00,147.38,147.55,147.33,147.55,61480.0,141.3531,141.5162,141.3052,141.5162,61480.0
2017-10-27 11:50:00,147.54,147.61,147.25,147.37,75888.0,141.5066,141.5737,141.2285,141.3436,75888.0
2017-10-27 12:00:00,147.38,147.73,147.38,147.71,69171.0,141.3531,141.6888,141.3531,141.6697,69171.0
2017-10-27 12:10:00,147.71,147.71,147.6,147.6,50825.0,141.6697,141.6697,141.5642,141.5642,50825.0
2017-10-27 12:20:00,147.61,147.71,147.6,147.68,46624.0,141.5737,141.6697,141.5642,141.6409,46624.0
2017-10-27 12:30:00,147.67,147.87,147.59,147.83,59859.0,141.6313,141.8231,141.5546,141.7847,59859.0
2017-10-27 12:40:00,147.85,147.93,147.66,147.73,38116.0,141.8039,141.8807,141.6217,141.6888,38116.0
2017-10-27 12:50:00,147.74,147.78,147.62,147.62,37591.0,141.6984,141.7368,141.5833,141.5833,37591.0
2017-10-27 13:00:00,147.62,147.7,147.58,147.65,43518.0,141.5833,141.6601,141.545,141.6121,43518.0
2017-10-27 13:10:00,147.65,147.65,147.55,147.64,37364.0,141.6121,141.6121,141.5162,141.6025,37364.0
2017-10-27 13:20:00,147.64,147.64,147.44,147.52,31014.0,141.6025,141.6025,141.4107,141.4874,31014.0
2017-10-27 13:30:00,147.52,147.62,147.49,147.57,33075.0,141.4874,141.5833,141.4586,141.5354,33075.0
2017-10-27 13:40:00,147.57,147.75,147.54,147.75,31541.0,141.5354,141.708,141.5066,141.708,31541.0
2017-10-27 13:50:00,147.75,147.79,147.63,147.78,41322.0,141.708,141.7464,141.5929,141.7368,41322.0
2017-10-27 14:00:00,147.79,147.96,147.73,147.94,64034.0,141.7464,141.9094,141.6888,141.8902,64034.0
2017-10-27 14:10:00,147.95,148.23,147.94,148.22,50232.0,141.8998,142.1684,141.8902,142.1588,50232.0
2017-10-27 14:20:00,148.21,148.21,148.0,148.0,46441.0,142.1492,142.1492,141.9478,141.9478,46441.0
2017-10-27 14:30:00,148.02,148.08,147.98,147.98,43348.0,141.967,142.0245,141.9286,141.9286,43348.0
2017-10-27 14:40:00,147.98,148.12,147.95,148.02,63037.0,141.9286,142.0629,141.8998,141.967,63037.0
2017-10-27 14:50:00,148.01,148.18,148.0,148.05,32029.0,141.9574,142.1204,141.9478,141.9957,32029.0
2017-10-27 15:00:00,148.04,148.08,147.98,148.03,59242.0,141.9862,142.0245,141.9286,141.9766,59242.0
2017-10-27 15:10:00,148.03,148.12,148.02,148.06,83003.0,141.9766,142.0629,141.967,142.0053,83003.0
2017-10-27 15:20:00,148.05,148.07,147.97,148.06,77890.0,141.9957,142.0149,141.919,142.0053,77890.0
2017-10-27 15:30:00,148.06,148.18,147.86,148.08,135321.0,142.0053,142.1204,141.8135,142.0245,135321.0
2017-10-27 15:40:00,148.08,148.32,148.08,148.31,118379.0,142.0245,142.2547,142.0245,142.2451,118379.0
2017-10-27 15:50:00,148.32,148.52,148.28,148.49,269060.0,142.2547,142.4465,142.2163,142.4178,269060.0
2017-10-30 09:30:00,151.3,151.48,149.17,149.6,382073.0,145.1128,145.2855,143.0699,143.4824,382073.0
2017-10-30 09:40:00,149.61,149.92,149.08,149.1,265166.0,143.492,143.7893,142.9836,143.0028,265166.0
2017-10-30 09:50:00,149.08,149.34,148.84,149.22,185129.0,142.9836,143.233,142.7534,143.1179,185129.0
2017-10-30 10:00:00,149.23,149.32,148.58,148.91,150448.0,143.1275,143.2138,142.5041,142.8206,150448.0
2017-10-30 10:10:00,148.93,149.18,148.88,149.0,122711.0,142.8398,143.0795,142.7918,142.9069,122711.0
2017-10-30 10:20:00,148.99,149.21,148.85,149.21,88607.0,142.8973,143.1083,142.763,143.1083,88607.0
2017-10-30 10:30:00,149.22,149.25,149.02,149.23,141498.0,143.1179,143.1467,142.9261,143.1275,141498.0
2017-10-30 10:40:00,149.21,149.49,149.15,149.34,120748.0,143.1083,143.3769,143.0508,143.233,120748.0
2017-10-30 10:50:00,149.3,149.43,149.18,149.27,73691.0,143.1946,143.3193,143.0795,143.1659,73691.0
2017-10-30 11:00:00,149.24,149.49,149.21,149.4,192950.0,143.1371,143.3769,143.1083,143.2905,192950.0
2017-10-30 11:10:00,149.38,149.39,149.11,149.11,116139.0,143.2714,143.281,143.0124,143.0124,116139.0
2017-10-30 11:20:00,149.13,149.25,149.04,149.11,82381.0,143.0316,143.1467,142.9453,143.0124,82381.0
2017-10-30 11:30:00,149.13,149.14,148.77,148.83,98108.0,143.0316,143.0412,142.6863,142.7439,98108.0
2017-10-30 11:40:00,148.82,149.03,148.77,148.98,64008.0,142.7343,142.9357,142.6863,142.8877,64008.0
2017-10-30 11:50:00,149.0,149.35,148.95,149.28,133783.0,142.9069,143.2426,142.8589,143.1755,133783.0
2017-10-30 12:00:00,149.27,149.35,148.91,148.99,127611.0,143.1659,143.2426,142.8206,142.8973,127611.0
2017-10-30 12:10:00,149.01,149.14,148.84,148.84,104364.0,142.9165,143.0412,142.7534,142.7534,104364.0
2017-10-30 12:20:00,148.84,149.16,148.83,148.91,58566.0,142.7534,143.0604,142.7439,142.8206,58566.0
2017-10-30 12:30:00,148.94,149.15,148.92,149.05,85221.0,142.8494,143.0508,142.8302,142.9549,85221.0
2017-10-30 12:40:00,149.04,149.13,148.68,148.74,157454.0,142.9453,143.0316,142.6,142.6575,157454.0
2017-10-30 12:50:00,148.74,149.09,148.74,148.96,58623.0,142.6575,142.9932,142.6575,142.8685,58623.0
2017-10-30 13:00:00,148.99,149.35,148.97,149.29,78259.0,142.8973,143.2426,142.8781,143.185,78259.0
2017-10-30 13:10:00,149.31,149.61,149.12,149.61,91698.0,143.2042,143.492,143.022,143.492,91698.0
2017-10-30 13:20:00,149.58,149.61,149.24,149.25,90432.0,143.4632,143.492,143.1371,143.1467,90432.0
2017-10-30 13:30:00,149.26,149.31,149.03,149.08,54495.0,143.1563,143.2042,142.9357,142.9836,54495.0
2017-10-30 13:40:00,149.05,149.12,148.93,148.99,131596.0,142.9549,143.022,142.8398,142.8973,131596.0
2017-10-30 13:50:00,148.99,149.02,148.89,148.92,98257.0,142.8973,142.9261,142.8014,142.8302,98257.0
2017-10-30 14:00:00,148.92,148.99,148.81,148.99,70612.0,142.8302,142.8973,142.7247,142.8973,70612.0
2017-10-30 14:10:00,148.98,149.06,148.84,148.89,90391.0,142.8877,142.9644,142.7534,142.8014,90391.0
2017-10-30 14:20:00,148.89,148.96,148.84,148.9,84006.0,142.8014,142.8685,142.7534,142.811,84006.0
2017-10-30 14:30:00,148.89,148.92,148.75,148.85,79612.0,142.8014,142.8302,142.6671,142.763,79612.0
2017-10-30 14:40:00,148.84,148.88,148.72,148.86,109471.0,142.7534,142.7918,142.6384,142.7726,109471.0
2017-10-30 14:50:00,148.87,148.92,148.8,148.86,82311.0,142.7822,142.8302,142.7151,142.7726,82311.0
2017-10-30 15:00:00,148.86,148.99,148.74,148.97,101855.0,142.7726,142.8973,142.6575,142.8781,101855.0
2017-10-30 15:10:00,148.97,149.25,148.94,148.99,149853.0,142.8781,143.1467,142.8494,142.8973,149853.0
2017-10-30 15:20:00,149.0,149.2,148.9,149.13,204984.0,142.9069,143.0987,142.811,143.0316,204984.0
2017-10-30 15:30:00,149.14,149.14,148.95,149.14,213200.0,143.0412,143.0412,142.8589,143.0412,213200.0
2017-10-30 15:40:00,149.14,149.25,149.02,149.03,299089.0,143.0412,143.1467,142.9261,142.9357,299089.0
2017-10-30 15:50:00,149.04,149.18,148.86,148.92,633145.0,142.9453,143.0795,142.7726,142.8302,633145.0
2017-10-31 09:30:00,150.63,152.0,149.5,150.65,753940.0,144.4702,145.7842,143.3865,144.4894,753940.0
2017-10-31 09:40:00,150.67,150.97,148.38,148.7,468435.0,144.5086,144.7963,142.3123,142.6192,468435.0
2017-10-31 09:50:00,148.66,149.38,147.64,149.08,437041.0,142.5808,143.2714,141.6025,142.9836,437041.0
2017-10-31 10:00:00,149.11,149.23,146.15,147.79,454863.0,143.0124,143.1275,140.1734,141.7464,454863.0
2017-10-31 10:10:00,147.76,148.36,147.43,147.58,213245.0,141.7176,142.2931,141.4011,141.545,213245.0
2017-10-31 10:20:00,147.55,148.33,147.42,148.12,141189.0,141.5162,142.2643,141.3915,142.0629,141189.0
2017-10-31 10:30:00,148.12,148.2,147.37,147.45,155712.0,142.0629,142.1396,141.3436,141.4203,155712.0
2017-10-31 10:40:00,147.39,147.86,147.2,147.3,116007.0,141.3627,141.8135,141.1805,141.2764,116007.0
2017-10-31 10:50:00,147.33,147.76,146.53,146.6,194851.0,141.3052,141.7176,140.5379,140.605,194851.0
2017-10-31 11:00:00,146.56,146.98,146.54,146.65,136863.0,140.5667,140.9695,140.5475,140.653,136863.0
2017-10-31 11:10:00,146.65,146.77,146.22,146.28,189482.0,140.653,140.7681,140.2406,140.2981,189482.0
2017-10-31 11:20:00,146.25,146.97,146.18,146.85,145535.0,140.2694,140.9599,140.2022,140.8448,145535.0
2017-10-31 11:30:00,146.85,146.91,146.47,146.53,119371.0,140.8448,140.9024,140.4804,140.5379,119371.0
2017-10-31 11:40:00,146.5,146.76,146.43,146.51,103226.0,140.5091,140.7585,140.442,140.5187,103226.0
2017-10-31 11:50:00,146.52,146.72,146.51,146.65,139976.0,140.5283,140.7201,140.5187,140.653,139976.0
2017-10-31 12:00:00,146.67,147.12,146.61,147.0,101019.0,140.6722,141.1038,140.6146,140.9887,101019.0
2017-10-31 12:10:00,147.0,147.54,146.92,147.41,89400.0,140.9887,141.5066,140.912,141.3819,89400.0
2017-10-31 12:20:00,147.45,147.45,147.12,147.16,46668.0,141.4203,141.4203,141.1038,141.1421,46668.0
2017-10-31 12:30:00,147.19,147.42,147.18,147.19,57667.0,141.1709,141.3915,141.1613,141.1709,57667.0
2017-10-31 12:40:00,147.19,147.3,147.08,147.15,53552.0,141.1709,141.2764,141.0654,141.1326,53552.0
2017-10-31 12:50:00,147.15,148.07,147.1,147.95,95588.0,141.1326,142.0149,141.0846,141.8998,95588.0
2017-10-31 13:00:00,147.95,148.94,147.92,148.77,169227.0,141.8998,142.8494,141.8711,142.6863,169227.0
2017-10-31 13:10:00,148.78,149.4,148.63,149.18,156402.0,142.6959,143.2905,142.552,143.0795,156402.0
2017-10-31 13:20:00,149.24,149.29,148.6,148.79,87073.0,143.1371,143.185,142.5233,142.7055,87073.0
2017-10-31 13:30:00,148.75,148.95,148.47,148.52,57874.0,142.6671,142.8589,142.3986,142.4465,57874.0
2017-10-31 13:40:00,148.5,148.74,148.07,148.74,67157.0,142.4273,142.6575,142.0149,142.6575,67157.0
2017-10-31 13:50:00,148.74,148.84,148.33,148.34,52031.0,142.6575,142.7534,142.2643,142.2739,52031.0
2017-10-31 14:00:00,148.38,148.68,148.38,148.58,89235.0,142.3123,142.6,142.3123,142.5041,89235.0
2017-10-31 14:10:00,148.58,148.64,148.41,148.55,51323.0,142.5041,142.5616,142.341,142.4753,51323.0
2017-10-31 14:20:00,148.55,148.82,148.5,148.71,58062.0,142.4753,142.7343,142.4273,142.6288,58062.0
2017-10-31 14:30:00,148.69,148.92,148.61,148.84,78072.0,142.6096,142.8302,142.5328,142.7534,78072.0
2017-10-31 14:40:00,148.82,148.82,148.07,148.07,113278.0,142.7343,142.7343,142.0149,142.0149,113278.0
2017-10-31 14:50:00,148.06,148.36,148.01,148.2,73579.0,142.0053,142.2931,141.9574,142.1396,73579.0
2017-10-31 15:00:00,148.22,148.45,148.22,148.32,55781.0,142.1588,142.3794,142.1588,142.2547,55781.0
2017-10-31 15:10:00,148.32,148.61,148.25,148.51,90931.0,142.2547,142.5328,142.1876,142.4369,90931.0
2017-10-31 15:20:00,148.5,148.67,148.32,148.37,83419.0,142.4273,142.5904,142.2547,142.3027,83419.0
2017-10-31 15:30:00,148.38,148.56,148.36,148.52,71252.0,142.3123,142.4849,142.2931,142.4465,71252.0
2017-10-31 15:40:00,148.52,148.72,148.39,148.7,127612.0,142.4465,142.6384,142.3218,142.6192,127612.0
2017-10-31 15:50:00,148.7,148.91,148.52,148.73,328275.0,142.6192,142.8206,142.4465,142.6479,328275.0
2017-11-01 09:30:00,149.95,150.49,149.5,150.11,355229.0,143.8181,144.336,143.3865,143.9715,355229.0
2017-11-01 09:40:00,150.14,150.5,149.8,150.35,252900.0,144.0003,144.3456,143.6742,144.2017,252900.0
2017-11-01 09:50:00,150.39,151.49,150.32,150.86,330142.0,144.2401,145.2951,144.1729,144.6908,330142.0
2017-11-01 10:00:00,150.82,151.0,150.3,150.84,160330.0,144.6525,144.8251,144.1537,144.6717,160330.0
2017-11-01 10:10:00,150.84,151.3,150.58,150.96,152411.0,144.6717,145.1128,144.4223,144.7867,152411.0
2017-11-01 10:20:00,151.0,151.2,150.59,150.61,97949.0,144.8251,145.0169,144.4319,144.4511,97949.0
2017-11-01 10:30:00,150.58,150.76,150.14,150.26,101306.0,144.4223,144.5949,144.0003,144.1154,101306.0
2017-11-01 10:40:00,150.28,150.36,149.99,150.08,92640.0,144.1346,144.2113,143.8564,143.9427,92640.0
2017-11-01 10:50:00,150.06,150.23,149.83,149.85,96933.0,143.9236,144.0866,143.703,143.7221,96933.0
2017-11-01 11:00:00,149.84,150.14,149.84,149.97,63742.0,143.7126,144.0003,143.7126,143.8372,63742.0
2017-11-01 11:10:00,149.97,150.19,149.88,150.13,69291.0,143.8372,144.0482,143.7509,143.9907,69291.0
2017-11-01 11:20:00,150.09,150.09,149.73,149.77,63190.0,143.9523,143.9523,143.607,143.6454,63190.0
2017-11-01 11:30:00,149.74,149.8,149.53,149.59,74421.0,143.6166,143.6742,143.4152,143.4728,74421.0
2017-11-01 11:40:00,149.58,149.6,149.23,149.39,82083.0,143.4632,143.4824,143.1275,143.281,82083.0
2017-11-01 11:50:00,149.37,149.61,149.1,149.12,91584.0,143.2618,143.492,143.0028,143.022,91584.0
2017-11-01 12:00:00,149.12,149.72,149.08,149.46,58464.0,143.022,143.5975,142.9836,143.3481,58464.0
2017-11-01 12:10:00,149.47,149.75,149.45,149.67,40666.0,143.3577,143.6262,143.3385,143.5495,40666.0
2017-11-01 12:20:00,149.65,149.78,149.55,149.65,40831.0,143.5303,143.655,143.4344,143.5303,40831.0
2017-11-01 12:30:00,149.66,149.67,149.39,149.46,29569.0,143.5399,143.5495,143.281,143.3481,29569.0
2017-11-01 12:40:00,149.47,149.55,149.3,149.5,43439.0,143.3577,143.4344,143.1946,143.3865,43439.0
2017-11-01 12:50:00,149.45,149.5,149.27,149.39,43849.0,143.3385,143.3865,143.1659,143.281,43849.0
2017-11-01 13:00:00,149.39,149.39,149.06,149.13,30606.0,143.281,143.281,142.9644,143.0316,30606.0
2017-11-01 13:10:00,149.14,149.27,149.05,149.1,47411.0,143.0412,143.1659,142.9549,143.0028,47411.0
2017-11-01 13:20:00,149.05,149.3,148.96,149.18,45272.0,142.9549,143.1946,142.8685,143.0795,45272.0
2017-11-01 13:30:00,149.19,149.41,149.12,149.41,39178.0,143.0891,143.3001,143.022,143.3001,39178.0
2017-11-01 13:40:00,149.37,149.61,149.24,149.52,49711.0,143.2618,143.492,143.1371,143.4056,49711.0
2017-11-01 13:50:00,149.48,149.56,149.32,149.45,46976.0,143.3673,143.444,143.2138,143.3385,46976.0
2017-11-01 14:00:00,149.44,149.7,149.39,149.45,75325.0,143.3289,143.5783,143.281,143.3385,75325.0
2017-11-01 14:10:00,149.49,149.54,149.13,149.22,97582.0,143.3769,143.4248,143.0316,143.1179,97582.0
2017-11-01 14:20:00,149.23,149.3,149.01,149.13,57011.0,143.1275,143.1946,142.9165,143.0316,57011.0
2017-11-01 14:30:00,149.15,149.22,149.02,149.05,78541.0,143.0508,143.1179,142.9261,142.9549,78541.0
2017-11-01 14:40:00,149.06,149.14,148.98,149.0,65884.0,142.9644,143.0412,142.8877,142.9069,65884.0
2017-11-01 14:50:00,149.02,149.05,148.92,149.02,47999.0,142.9261,142.9549,142.8302,142.9261,47999.0
2017-11-01 15:00:00,149.02,149.2,148.92,149.13,112169.0,142.9261,143.0987,142.8302,143.0316,112169.0
2017-11-01 15:10:00,149.14,149.17,149.03,149.03,53498.0,143.0412,143.0699,142.9357,142.9357,53498.0
2017-11-01 15:20:00,149.03,149.15,148.96,149.13,57214.0,142.9357,143.0508,142.8685,143.0316,57214.0
2017-11-01 15:30:00,149.13,149.18,148.99,149.0,84028.0,143.0316,143.0795,142.8973,142.9069,84028.0
2017-11-01 15:40:00,149.0,149.05,148.8,148.82,116502.0,142.9069,142.9549,142.7151,142.7343,116502.0
2017-11-01 15:50:00,148.82,149.01,148.78,148.86,226739.0,142.7343,142.9165,142.6959,142.7726,226739.0
2017-11-02 09:30:00,148.33,148.87,147.57,148.45,146518.0,142.2643,142.7822,141.5354,142.3794,146518.0
2017-11-02 09:40:00,148.39,149.21,148.39,149.05,86148.0,142.3218,143.1083,142.3218,142.9549,86148.0
2017-11-02 09:50:00,149.05,149.18,148.52,149.02,93956.0,142.9549,143.0795,142.4465,142.9261,93956.0
2017-11-02 10:00:00,149.06,149.13,148.12,148.18,77391.0,142.9644,143.0316,142.0629,142.1204,77391.0
2017-11-02 10:10:00,148.18,148.49,147.98,148.24,79928.0,142.1204,142.4178,141.9286,142.178,79928.0
2017-11-02 10:20:00,148.2,148.74,148.11,148.66,59923.0,142.1396,142.6575,142.0533,142.5808,59923.0
2017-11-02 10:30:00,148.66,148.85,148.57,148.71,43201.0,142.5808,142.763,142.4945,142.6288,43201.0
2017-11-02 10:40:00,148.71,148.8,147.91,148.03,104270.0,142.6288,142.7151,141.8615,141.9766,104270.0
2017-11-02 10:50:00,148.03,148.42,148.01,148.31,41248.0,141.9766,142.3506,141.9574,142.2451,41248.0
2017-11-02 11:00:00,148.34,148.52,148.28,148.42,43183.0,142.2739,142.4465,142.2163,142.3506,43183.0
2017-11-02 11:10:00,148.43,148.53,148.13,148.13,51352.0,142.3602,142.4561,142.0725,142.0725,51352.0
2017-11-02 11:20:00,148.13,148.18,147.89,147.93,69992.0,142.0725,142.1204,141.8423,141.8807,69992.0
2017-11-02 11:30:00,147.9,147.91,147.65,147.83,62374.0,141.8519,141.8615,141.6121,141.7847,62374.0
2017-11-02 11:40:00,147.82,147.85,147.47,147.58,78476.0,141.7752,141.8039,141.4395,141.545,78476.0
2017-11-02 11:50:00,147.6,147.75,147.56,147.72,52455.0,141.5642,141.708,141.5258,141.6792,52455.0
2017-11-02 12:00:00,147.76,148.13,147.76,147.99,43422.0,141.7176,142.0725,141.7176,141.9382,43422.0
2017-11-02 12:10:00,147.99,148.06,147.68,147.94,84363.0,141.9382,142.0053,141.6409,141.8902,84363.0
2017-11-02 12:20:00,147.95,148.06,147.93,147.95,38759.0,141.8998,142.0053,141.8807,141.8998,38759.0
2017-11-02 12:30:00,147.96,147.99,147.75,147.76,45413.0,141.9094,141.9382,141.708,141.7176,45413.0
2017-11-02 12:40:00,147.79,147.94,147.74,147.92,75730.0,141.7464,141.8902,141.6984,141.8711,75730.0
2017-11-02 12:50:00,147.92,148.0,147.83,147.95,40489.0,141.8711,141.9478,141.7847,141.8998,40489.0
2017-11-02 13:00:00,147.93,148.32,147.93,148.24,55751.0,141.8807,142.2547,141.8807,142.178,55751.0
2017-11-02 13:10:00,148.25,148.34,148.12,148.16,27650.0,142.1876,142.2739,142.0629,142.1013,27650.0
2017-11-02 13:20:00,148.17,148.22,148.04,148.1,40335.0,142.1108,142.1588,141.9862,142.0437,40335.0
2017-11-02 13:30:00,148.11,148.16,148.05,148.07,25854.0,142.0533,142.1013,141.9957,142.0149,25854.0
2017-11-02 13:40:00,148.06,148.15,147.94,147.94,25181.0,142.0053,142.0917,141.8902,141.8902,25181.0
2017-11-02 13:50:00,147.92,148.02,147.81,147.84,44265.0,141.8711,141.967,141.7656,141.7943,44265.0
2017-11-02 14:00:00,147.84,148.08,147.76,148.06,44765.0,141.7943,142.0245,141.7176,142.0053,44765.0
2017-11-02 14:10:00,148.07,148.41,148.05,148.33,47035.0,142.0149,142.341,141.9957,142.2643,47035.0
2017-11-02 14:20:00,148.37,148.37,148.25,148.37,31936.0,142.3027,142.3027,142.1876,142.3027,31936.0
2017-11-02 14:30:00,148.35,148.35,148.16,148.19,39857.0,142.2835,142.2835,142.1013,142.13,39857.0
2017-11-02 14:40:00,148.2,148.21,148.07,148.14,71461.0,142.1396,142.1492,142.0149,142.0821,71461.0
2017-11-02 14:50:00,148.13,148.19,148.06,148.07,45739.0,142.0725,142.13,142.0053,142.0149,45739.0
2017-11-02 15:00:00,148.06,148.11,147.98,147.98,55151.0,142.0053,142.0533,141.9286,141.9286,55151.0
2017-11-02 15:10:00,147.98,148.07,147.89,147.93,57700.0,141.9286,142.0149,141.8423,141.8807,57700.0
2017-11-02 15:20:00,147.93,148.02,147.82,147.99,79935.0,141.8807,141.967,141.7752,141.9382,79935.0
2017-11-02 15:30:00,148.0,148.06,147.92,147.96,113744.0,141.9478,142.0053,141.8711,141.9094,113744.0
2017-11-02 15:40:00,147.97,148.06,147.81,147.88,159012.0,141.919,142.0053,141.7656,141.8327,159012.0
2017-11-02 15:50:00,147.88,148.39,147.85,148.25,408302.0,141.8327,142.3218,141.8039,142.1876,408302.0
2017-11-03 09:30:00,148.41,148.79,148.06,148.06,76106.0,142.341,142.7055,142.0053,142.0053,76106.0
2017-11-03 09:40:00,148.12,148.46,148.11,148.35,44539.0,142.0629,142.389,142.0533,142.2835,44539.0
2017-11-03 09:50:00,148.4,148.42,148.24,148.3,29255.0,142.3314,142.3506,142.178,142.2355,29255.0
2017-11-03 10:00:00,148.28,148.35,148.08,148.18,36007.0,142.2163,142.2835,142.0245,142.1204,36007.0
2017-11-03 10:10:00,148.18,148.27,147.77,147.84,39220.0,142.1204,142.2068,141.7272,141.7943,39220.0
2017-11-03 10:20:00,147.86,147.99,147.71,147.96,57019.0,141.8135,141.9382,141.6697,141.9094,57019.0
2017-11-03 10:30:00,147.98,148.24,147.98,148.23,38084.0,141.9286,142.178,141.9286,142.1684,38084.0
2017-11-03 10:40:00,148.26,148.34,148.0,148.02,48534.0,142.1972,142.2739,141.9478,141.967,48534.0
2017-11-03 10:50:00,148.02,148.29,147.94,148.26,26922.0,141.967,142.2259,141.8902,142.1972,26922.0
2017-11-03 11:00:00,148.26,148.33,148.15,148.31,40119.0,142.1972,142.2643,142.0917,142.2451,40119.0
2017-11-03 11:10:00,148.34,148.43,148.29,148.4,20157.0,142.2739,142.3602,142.2259,142.3314,20157.0
2017-11-03 11:20:00,148.38,148.66,148.32,148.64,22230.0,142.3123,142.5808,142.2547,142.5616,22230.0
2017-11-03 11:30:00,148.64,148.66,148.44,148.55,17207.0,142.5616,142.5808,142.3698,142.4753,17207.0
2017-11-03 11:40:00,148.55,148.72,148.44,148.72,30659.0,142.4753,142.6384,142.3698,142.6384,30659.0
2017-11-03 11:50:00,148.71,148.87,148.71,148.87,38366.0,142.6288,142.7822,142.6288,142.7822,38366.0
2017-11-03 12:00:00,148.88,148.99,148.85,148.85,23452.0,142.7918,142.8973,142.763,142.763,23452.0
2017-11-03 12:10:00,148.86,149.09,148.83,149.08,33224.0,142.7726,142.9932,142.7439,142.9836,33224.0
2017-11-03 12:20:00,149.06,149.29,149.06,149.29,60172.0,142.9644,143.185,142.9644,143.185,60172.0
2017-11-03 12:30:00,149.29,149.36,149.18,149.23,46493.0,143.185,143.2522,143.0795,143.1275,46493.0
2017-11-03 12:40:00,149.22,149.22,149.05,149.18,40511.0,143.1179,143.1179,142.9549,143.0795,40511.0
2017-11-03 12:50:00,149.16,149.21,149.02,149.1,79688.0,143.0604,143.1083,142.9261,143.0028,79688.0
2017-11-03 13:00:00,149.11,149.14,148.99,149.03,119203.0,143.0124,143.0412,142.8973,142.9357,119203.0
2017-11-03 13:10:00,149.03,149.18,148.98,149.09,75875.0,142.9357,143.0795,142.8877,142.9932,75875.0
2017-11-03 13:20:00,149.09,149.09,148.85,148.89,29889.0,142.9932,142.9932,142.763,142.8014,29889.0
2017-11-03 13:30:00,148.9,148.95,148.78,148.84,53628.0,142.811,142.8589,142.6959,142.7534,53628.0
2017-11-03 13:40:00,148.88,148.91,148.82,148.83,27973.0,142.7918,142.8206,142.7343,142.7439,27973.0
2017-11-03 13:50:00,148.82,148.87,148.79,148.8,22885.0,142.7343,142.7822,142.7055,142.7151,22885.0
2017-11-03 14:00:00,148.8,148.99,148.78,148.99,41811.0,142.7151,142.8973,142.6959,142.8973,41811.0
2017-11-03 14:10:00,148.98,149.22,148.96,149.19,41154.0,142.8877,143.1179,142.8685,143.0891,41154.0
2017-11-03 14:20:00,149.21,149.32,149.17,149.23,33877.0,143.1083,143.2138,143.0699,143.1275,33877.0
2017-11-03 14:30:00,149.23,149.28,149.09,149.13,20365.0,143.1275,143.1755,142.9932,143.0316,20365.0
2017-11-03 14:40:00,149.11,149.13,149.05,149.1,27290.0,143.0124,143.0316,142.9549,143.0028,27290.0
2017-11-03 14:50:00,149.12,149.27,149.12,149.19,16803.0,143.022,143.1659,143.022,143.0891,16803.0
2017-11-03 15:00:00,149.2,149.22,149.12,149.2,41164.0,143.0987,143.1179,143.022,143.0987,41164.0
2017-11-03 15:10:00,149.18,149.18,149.02,149.04,35526.0,143.0795,143.0795,142.9261,142.9453,35526.0
2017-11-03 15:20:00,149.05,149.1,148.92,148.98,39953.0,142.9549,143.0028,142.8302,142.8877,39953.0
2017-11-03 15:30:00,148.99,149.16,148.97,149.13,50693.0,142.8973,143.0604,142.8781,143.0316,50693.0
2017-11-03 15:40:00,149.13,149.22,149.09,149.22,85534.0,143.0316,143.1179,142.9932,143.1179,85534.0
2017-11-03 15:50:00,149.22,149.3,149.07,149.28,164920.0,143.1179,143.1946,142.974,143.1755,164920.0
2017-11-06 09:30:00,149.21,149.52,148.96,149.43,132354.0,143.1083,143.4056,142.8685,143.3193,132354.0
2017-11-06 09:40:00,149.48,149.74,149.46,149.53,64584.0,143.3673,143.6166,143.3481,143.4152,64584.0
2017-11-06 09:50:00,149.51,150.3,149.51,150.22,94536.0,143.396,144.1537,143.396,144.077,94536.0
2017-11-06 10:00:00,150.22,150.44,150.03,150.21,78942.0,144.077,144.288,143.8948,144.0674,78942.0
2017-11-06 10:10:00,150.22,150.23,149.83,149.86,71863.0,144.077,144.0866,143.703,143.7317,71863.0
2017-11-06 10:20:00,149.87,150.15,149.87,150.02,47113.0,143.7413,144.0099,143.7413,143.8852,47113.0
2017-11-06 10:30:00,150.04,150.13,149.94,150.08,43896.0,143.9044,143.9907,143.8085,143.9427,43896.0
2017-11-06 10:40:00,150.06,150.13,150.01,150.03,33398.0,143.9236,143.9907,143.8756,143.8948,33398.0
2017-11-06 10:50:00,150.03,150.14,149.97,149.97,44346.0,143.8948,144.0003,143.8372,143.8372,44346.0
2017-11-06 11:00:00,149.96,150.09,149.92,150.05,40050.0,143.8276,143.9523,143.7893,143.914,40050.0
2017-11-06 11:10:00,150.04,150.14,149.96,150.14,42010.0,143.9044,144.0003,143.8276,144.0003,42010.0
2017-11-06 11:20:00,150.14,150.28,150.1,150.25,36853.0,144.0003,144.1346,143.9619,144.1058,36853.0
2017-11-06 11:30:00,150.27,150.43,150.21,150.38,30005.0,144.125,144.2784,144.0674,144.2305,30005.0
2017-11-06 11:40:00,150.37,150.41,150.31,150.32,25447.0,144.2209,144.2592,144.1633,144.1729,25447.0
2017-11-06 11:50:00,150.3,150.43,150.22,150.27,35349.0,144.1537,144.2784,144.077,144.125,35349.0
2017-11-06 12:00:00,150.28,150.31,150.07,150.19,57576.0,144.1346,144.1633,143.9331,144.0482,57576.0
2017-11-06 12:10:00,150.19,150.27,150.13,150.22,72908.0,144.0482,144.125,143.9907,144.077,72908.0
2017-11-06 12:20:00,150.22,150.25,149.99,150.0,48706.0,144.077,144.1058,143.8564,143.866,48706.0
2017-11-06 12:30:00,150.0,150.09,150.0,150.06,22485.0,143.866,143.9523,143.866,143.9236,22485.0
2017-11-06 12:40:00,150.04,150.18,150.04,150.11,23720.0,143.9044,144.0386,143.9044,143.9715,23720.0
2017-11-06 12:50:00,150.11,150.2,150.11,150.16,20399.0,143.9715,144.0578,143.9715,144.0195,20399.0
2017-11-06 13:00:00,150.15,150.16,149.95,150.0,28233.0,144.0099,144.0195,143.8181,143.866,28233.0
2017-11-06 13:10:00,150.01,150.11,150.0,150.0,19321.0,143.8756,143.9715,143.866,143.866,19321.0
2017-11-06 13:20:00,150.02,150.05,149.83,149.93,25245.0,143.8852,143.914,143.703,143.7989,25245.0
2017-11-06 13:30:00,149.9,149.99,149.83,149.96,17024.0,143.7701,143.8564,143.703,143.8276,17024.0
2017-11-06 13:40:00,149.94,149.98,149.88,149.98,30464.0,143.8085,143.8468,143.7509,143.8468,30464.0
2017-11-06 13:50:00,149.96,150.08,149.95,150.01,38800.0,143.8276,143.9427,143.8181,143.8756,38800.0
2017-11-06 14:00:00,150.02,150.12,149.96,150.04,37569.0,143.8852,143.9811,143.8276,143.9044,37569.0
2017-11-06 14:10:00,150.06,150.12,149.95,150.1,40426.0,143.9236,143.9811,143.8181,143.9619,40426.0
2017-11-06 14:20:00,150.1,150.2,150.0,150.13,151976.0,143.9619,144.0578,143.866,143.9907,151976.0
2017-11-06 14:30:00,150.12,150.19,149.97,149.98,36032.0,143.9811,144.0482,143.8372,143.8468,36032.0
2017-11-06 14:40:00,149.99,150.19,149.96,150.16,86216.0,143.8564,144.0482,143.8276,144.0195,86216.0
2017-11-06 14:50:00,150.16,150.22,150.08,150.12,111504.0,144.0195,144.077,143.9427,143.9811,111504.0
2017-11-06 15:00:00,150.12,150.17,150.01,150.03,69898.0,143.9811,144.0291,143.8756,143.8948,69898.0
2017-11-06 15:10:00,150.03,150.1,150.0,150.03,192154.0,143.8948,143.9619,143.866,143.8948,192154.0
2017-11-06 15:20:00,150.03,150.41,150.01,150.41,154731.0,143.8948,144.2592,143.8756,144.2592,154731.0
2017-11-06 15:30:00,150.42,150.46,150.34,150.36,84959.0,144.2688,144.3072,144.1921,144.2113,84959.0
2017-11-06 15:40:00,150.36,150.38,150.15,150.17,106576.0,144.2113,144.2305,144.0099,144.0291,106576.0
2017-11-06 15:50:00,150.16,150.2,150.01,150.1,158984.0,144.0195,144.0578,143.8756,143.9619,158984.0
2017-11-07 09:30:00,150.31,150.48,149.67,149.91,112386.0,144.1633,144.3264,143.5495,143.7797,112386.0
2017-11-07 09:40:00,149.92,149.95,149.2,149.2,104541.0,143.7893,143.8181,143.0987,143.0987,104541.0
2017-11-07 09:50:00,149.2,149.45,148.92,149.34,105421.0,143.0987,143.3385,142.8302,143.233,105421.0
2017-11-07 10:00:00,149.38,149.51,149.07,149.1,139224.0,143.2714,143.396,142.974,143.0028,139224.0
2017-11-07 10:10:00,149.11,149.48,149.02,149.36,72387.0,143.0124,143.3673,142.9261,143.2522,72387.0
2017-11-07 10:20:00,149.37,149.68,149.22,149.22,70246.0,143.2618,143.5591,143.1179,143.1179,70246.0
2017-11-07 10:30:00,149.24,149.34,148.95,149.34,80650.0,143.1371,143.233,142.8589,143.233,80650.0
2017-11-07 10:40:00,149.36,149.62,149.29,149.53,42429.0,143.2522,143.5015,143.185,143.4152,42429.0
2017-11-07 10:50:00,149.55,149.55,149.32,149.4,24081.0,143.4344,143.4344,143.2138,143.2905,24081.0
2017-11-07 11:00:00,149.38,149.77,149.35,149.72,29122.0,143.2714,143.6454,143.2426,143.5975,29122.0
2017-11-07 11:10:00,149.73,149.78,149.5,149.51,28896.0,143.607,143.655,143.3865,143.396,28896.0
2017-11-07 11:20:00,149.53,149.57,149.39,149.53,29120.0,143.4152,143.4536,143.281,143.4152,29120.0
2017-11-07 11:30:00,149.53,149.65,149.43,149.63,23337.0,143.4152,143.5303,143.3193,143.5111,23337.0
2017-11-07 11:40:00,149.63,149.69,149.6,149.65,23323.0,143.5111,143.5687,143.4824,143.5303,23323.0
2017-11-07 11:50:00,149.66,149.67,149.42,149.46,24081.0,143.5399,143.5495,143.3097,143.3481,24081.0
2017-11-07 12:00:00,149.45,149.63,149.44,149.57,29304.0,143.3385,143.5111,143.3289,143.4536,29304.0
2017-11-07 12:10:00,149.58,149.61,149.28,149.28,36607.0,143.4632,143.492,143.1755,143.1755,36607.0
2017-11-07 12:20:00,149.31,149.47,149.27,149.34,63452.0,143.2042,143.3577,143.1659,143.233,63452.0
2017-11-07 12:30:00,149.33,149.43,149.29,149.37,66255.0,143.2234,143.3193,143.185,143.2618,66255.0
2017-11-07 12:40:00,149.38,149.39,149.2,149.24,93319.0,143.2714,143.281,143.0987,143.1371,93319.0
2017-11-07 12:50:00,149.23,149.27,149.02,149.05,122188.0,143.1275,143.1659,142.9261,142.9549,122188.0
2017-11-07 13:00:00,149.06,149.49,149.01,149.38,142458.0,142.9644,143.3769,142.9165,143.2714,142458.0
2017-11-07 13:10:00,149.38,149.61,149.38,149.57,35230.0,143.2714,143.492,143.2714,143.4536,35230.0
2017-11-07 13:20:00,149.59,149.61,149.47,149.57,15394.0,143.4728,143.492,143.3577,143.4536,15394.0
2017-11-07 13:30:00,149.55,149.67,149.53,149.61,24241.0,143.4344,143.5495,143.4152,143.492,24241.0
2017-11-07 13:40:00,149.62,149.66,149.57,149.59,15632.0,143.5015,143.5399,143.4536,143.4728,15632.0
2017-11-07 13:50:00,149.59,149.6,149.54,149.54,27368.0,143.4728,143.4824,143.4248,143.4248,27368.0
2017-11-07 14:00:00,149.53,149.53,149.43,149.5,23036.0,143.4152,143.4152,143.3193,143.3865,23036.0
2017-11-07 14:10:00,149.5,149.67,149.43,149.63,32499.0,143.3865,143.5495,143.3193,143.5111,32499.0
2017-11-07 14:20:00,149.62,149.72,149.5,149.69,42916.0,143.5015,143.5975,143.3865,143.5687,42916.0
2017-11-07 14:30:00,149.68,149.73,149.51,149.68,37608.0,143.5591,143.607,143.396,143.5591,37608.0
2017-11-07 14:40:00,149.68,149.77,149.63,149.73,36887.0,143.5591,143.6454,143.5111,143.607,36887.0
2017-11-07 14:50:00,149.74,149.83,149.73,149.76,38186.0,143.6166,143.703,143.607,143.6358,38186.0
2017-11-07 15:00:00,149.77,149.86,149.7,149.85,40005.0,143.6454,143.7317,143.5783,143.7221,40005.0
2017-11-07 15:10:00,149.86,149.94,149.7,149.76,57285.0,143.7317,143.8085,143.5783,143.6358,57285.0
2017-11-07 15:20:00,149.77,149.81,149.63,149.73,38221.0,143.6454,143.6838,143.5111,143.607,38221.0
2017-11-07 15:30:00,149.75,149.84,149.72,149.83,50249.0,143.6262,143.7126,143.5975,143.703,50249.0
2017-11-07 15:40:00,149.84,149.85,149.63,149.65,62263.0,143.7126,143.7221,143.5111,143.5303,62263.0
2017-11-07 15:50:00,149.66,149.99,149.65,149.95,135813.0,143.5399,143.8564,143.5303,143.8181,135813.0
2017-11-08 09:30:00,149.47,149.96,148.79,148.79,142834.0,143.3577,143.8276,142.7055,142.7055,142834.0
2017-11-08 09:40:00,148.82,148.93,148.34,148.34,116813.0,142.7343,142.8398,142.2739,142.2739,116813.0
2017-11-08 09:50:00,148.34,148.53,148.2,148.5,87791.0,142.2739,142.4561,142.1396,142.4273,87791.0
2017-11-08 10:00:00,148.52,148.74,148.44,148.72,87871.0,142.4465,142.6575,142.3698,142.6384,87871.0
2017-11-08 10:10:00,148.7,148.95,148.67,148.86,70652.0,142.6192,142.8589,142.5904,142.7726,70652.0
2017-11-08 10:20:00,148.87,149.01,148.76,148.93,257713.0,142.7822,142.9165,142.6767,142.8398,257713.0
2017-11-08 10:30:00,148.95,149.41,148.91,149.33,111755.0,142.8589,143.3001,142.8206,143.2234,111755.0
2017-11-08 10:40:00,149.31,149.82,149.29,149.59,123412.0,143.2042,143.6934,143.185,143.4728,123412.0
2017-11-08 10:50:00,149.61,149.96,149.59,149.96,84823.0,143.492,143.8276,143.4728,143.8276,84823.0
2017-11-08 11:00:00,149.97,150.13,149.83,150.06,86643.0,143.8372,143.9907,143.703,143.9236,86643.0
2017-11-08 11:10:00,150.09,150.24,149.85,149.85,62288.0,143.9523,144.0962,143.7221,143.7221,62288.0
2017-11-08 11:20:00,149.85,149.99,149.82,149.93,51158.0,143.7221,143.8564,143.6934,143.7989,51158.0
2017-11-08 11:30:00,149.96,150.19,149.82,149.86,63344.0,143.8276,144.0482,143.6934,143.7317,63344.0
2017-11-08 11:40:00,149.83,149.87,149.57,149.86,63622.0,143.703,143.7413,143.4536,143.7317,63622.0
2017-11-08 11:50:00,149.86,150.04,149.84,150.02,37428.0,143.7317,143.9044,143.7126,143.8852,37428.0
2017-11-08 12:00:00,150.02,150.02,149.81,149.84,34288.0,143.8852,143.8852,143.6838,143.7126,34288.0
2017-11-08 12:10:00,149.84,149.96,149.79,149.87,27546.0,143.7126,143.8276,143.6646,143.7413,27546.0
2017-11-08 12:20:00,149.86,149.98,149.86,149.92,41569.0,143.7317,143.8468,143.7317,143.7893,41569.0
2017-11-08 12:30:00,149.92,149.97,149.87,149.88,23280.0,143.7893,143.8372,143.7413,143.7509,23280.0
2017-11-08 12:40:00,149.89,149.89,149.72,149.81,37802.0,143.7605,143.7605,143.5975,143.6838,37802.0
2017-11-08 12:50:00,149.82,149.92,149.75,149.81,47163.0,143.6934,143.7893,143.6262,143.6838,47163.0
2017-11-08 13:00:00,149.82,149.92,149.79,149.81,33632.0,143.6934,143.7893,143.6646,143.6838,33632.0
2017-11-08 13:10:00,149.79,149.83,149.53,149.53,32921.0,143.6646,143.703,143.4152,143.4152,32921.0
2017-11-08 13:20:00,149.52,149.62,149.52,149.6,32122.0,143.4056,143.5015,143.4056,143.4824,32122.0
2017-11-08 13:30:00,149.61,149.62,149.53,149.55,32576.0,143.492,143.5015,143.4152,143.4344,32576.0
2017-11-08 13:40:00,149.54,149.67,149.54,149.63,40972.0,143.4248,143.5495,143.4248,143.5111,40972.0
2017-11-08 13:50:00,149.62,149.83,149.62,149.8,46926.0,143.5015,143.703,143.5015,143.6742,46926.0
2017-11-08 14:00:00,149.79,149.79,149.52,149.59,50368.0,143.6646,143.6646,143.4056,143.4728,50368.0
2017-11-08 14:10:00,149.58,149.63,149.54,149.58,29113.0,143.4632,143.5111,143.4248,143.4632,29113.0
2017-11-08 14:20:00,149.57,149.77,149.57,149.59,73108.0,143.4536,143.6454,143.4536,143.4728,73108.0
2017-11-08 14:30:00,149.58,149.74,149.58,149.73,42616.0,143.4632,143.6166,143.4632,143.607,42616.0
2017-11-08 14:40:00,149.75,149.93,149.74,149.93,28197.0,143.6262,143.7989,143.6166,143.7989,28197.0
2017-11-08 14:50:00,149.94,150.09,149.93,150.04,47120.0,143.8085,143.9523,143.7989,143.9044,47120.0
2017-11-08 15:00:00,150.04,150.08,149.99,150.04,30879.0,143.9044,143.9427,143.8564,143.9044,30879.0
2017-11-08 15:10:00,150.04,150.21,150.02,150.2,45585.0,143.9044,144.0674,143.8852,144.0578,45585.0
2017-11-08 15:20:00,150.19,150.24,150.06,150.12,46908.0,144.0482,144.0962,143.9236,143.9811,46908.0
2017-11-08 15:30:00,150.13,150.24,150.08,150.11,61966.0,143.9907,144.0962,143.9427,143.9715,61966.0
2017-11-08 15:40:00,150.11,150.12,149.94,149.95,64167.0,143.9715,143.9811,143.8085,143.8181,64167.0
2017-11-08 15:50:00,149.96,150.1,149.83,149.98,189071.0,143.8276,143.9619,143.703,143.8468,189071.0
2017-11-09 09:30:00,149.27,149.72,149.0,149.13,98588.0,143.1659,143.5975,142.9069,143.0316,98588.0
2017-11-09 09:40:00,149.17,149.17,148.36,148.38,49942.0,143.0699,143.0699,142.2931,142.3123,49942.0
2017-11-09 09:50:00,148.43,148.78,148.12,148.71,73750.0,142.3602,142.6959,142.0629,142.6288,73750.0
2017-11-09 10:00:00,148.78,149.68,148.78,149.52,57955.0,142.6959,143.5591,142.6959,143.4056,57955.0
2017-11-09 10:10:00,149.54,149.74,149.32,149.47,34185.0,143.4248,143.6166,143.2138,143.3577,34185.0
2017-11-09 10:20:00,149.48,149.87,149.36,149.7,53494.0,143.3673,143.7413,143.2522,143.5783,53494.0
2017-11-09 10:30:00,149.67,149.74,149.34,149.4,39487.0,143.5495,143.6166,143.233,143.2905,39487.0
2017-11-09 10:40:00,149.41,149.53,149.34,149.38,47472.0,143.3001,143.4152,143.233,143.2714,47472.0
2017-11-09 10:50:00,149.44,149.57,149.26,149.35,38858.0,143.3289,143.4536,143.1563,143.2426,38858.0
2017-11-09 11:00:00,149.32,149.38,149.15,149.3,95548.0,143.2138,143.2714,143.0508,143.1946,95548.0
2017-11-09 11:10:00,149.22,149.22,148.8,148.81,71231.0,143.1179,143.1179,142.7151,142.7247,71231.0
2017-11-09 11:20:00,148.83,148.89,148.51,148.55,63969.0,142.7439,142.8014,142.4369,142.4753,63969.0
2017-11-09 11:30:00,148.56,148.61,148.49,148.53,46014.0,142.4849,142.5328,142.4178,142.4561,46014.0
2017-11-09 11:40:00,148.51,148.58,148.24,148.27,54064.0,142.4369,142.5041,142.178,142.2068,54064.0
2017-11-09 11:50:00,148.27,148.49,148.15,148.37,31373.0,142.2068,142.4178,142.0917,142.3027,31373.0
2017-11-09 12:00:00,148.36,148.47,148.18,148.35,19416.0,142.2931,142.3986,142.1204,142.2835,19416.0
2017-11-09 12:10:00,148.36,148.39,148.16,148.25,29497.0,142.2931,142.3218,142.1013,142.1876,29497.0
2017-11-09 12:20:00,148.26,148.3,147.8,147.81,64143.0,142.1972,142.2355,141.756,141.7656,64143.0
2017-11-09 12:30:00,147.81,148.01,147.59,147.87,47105.0,141.7656,141.9574,141.5546,141.8231,47105.0
2017-11-09 12:40:00,147.89,147.95,147.7,147.79,37181.0,141.8423,141.8998,141.6601,141.7464,37181.0
2017-11-09 12:50:00,147.79,148.08,147.74,148.05,37137.0,141.7464,142.0245,141.6984,141.9957,37137.0
2017-11-09 13:00:00,148.07,148.26,147.99,148.19,34398.0,142.0149,142.1972,141.9382,142.13,34398.0
2017-11-09 13:10:00,148.18,148.37,148.18,148.3,21646.0,142.1204,142.3027,142.1204,142.2355,21646.0
2017-11-09 13:20:00,148.32,148.53,148.29,148.53,23264.0,142.2547,142.4561,142.2259,142.4561,23264.0
2017-11-09 13:30:00,148.49,148.69,148.44,148.46,24092.0,142.4178,142.6096,142.3698,142.389,24092.0
2017-11-09 13:40:00,148.47,148.55,148.31,148.55,30824.0,142.3986,142.4753,142.2451,142.4753,30824.0
2017-11-09 13:50:00,148.54,148.65,148.51,148.52,16720.0,142.4657,142.5712,142.4369,142.4465,16720.0
2017-11-09 14:00:00,148.53,148.84,148.52,148.84,33272.0,142.4561,142.7534,142.4465,142.7534,33272.0
2017-11-09 14:10:00,148.88,148.93,148.75,148.88,30540.0,142.7918,142.8398,142.6671,142.7918,30540.0
2017-11-09 14:20:00,148.86,149.0,148.85,148.89,26054.0,142.7726,142.9069,142.763,142.8014,26054.0
2017-11-09 14:30:00,148.9,149.01,148.85,148.91,23652.0,142.811,142.9165,142.763,142.8206,23652.0
2017-11-09 14:40:00,148.93,149.07,148.89,149.06,23401.0,142.8398,142.974,142.8014,142.9644,23401.0
2017-11-09 14:50:00,149.06,149.14,148.99,149.05,27595.0,142.9644,143.0412,142.8973,142.9549,27595.0
2017-11-09 15:00:00,149.06,149.15,149.0,149.13,26903.0,142.9644,143.0508,142.9069,143.0316,26903.0
2017-11-09 15:10:00,149.13,149.23,149.07,149.2,30984.0,143.0316,143.1275,142.974,143.0987,30984.0
2017-11-09 15:20:00,149.19,149.32,149.18,149.2,31218.0,143.0891,143.2138,143.0795,143.0987,31218.0
2017-11-09 15:30:00,149.22,149.3,149.05,149.06,75388.0,143.1179,143.1946,142.9549,142.9644,75388.0
2017-11-09 15:40:00,149.09,149.26,149.09,149.17,62299.0,142.9932,143.1563,142.9932,143.0699,62299.0
2017-11-09 15:50:00,149.17,149.4,149.17,149.28,153367.0,143.0699,143.2905,143.0699,143.1755,153367.0
2017-11-10 09:30:00,149.0,149.34,149.0,149.29,72131.0,142.9069,143.233,142.9069,143.185,72131.0
2017-11-10 09:40:00,149.34,149.34,149.0,149.1,54730.0,143.233,143.233,142.9069,143.0028,54730.0
2017-11-10 09:50:00,149.08,149.24,148.94,149.15,39453.0,142.9836,143.1371,142.8494,143.0508,39453.0
2017-11-10 10:00:00,149.19,149.24,148.71,148.75,111304.0,143.0891,143.1371,142.6288,142.6671,111304.0
2017-11-10 10:10:00,148.74,148.93,148.73,148.91,41719.0,142.6575,142.8398,142.6479,142.8206,41719.0
2017-11-10 10:20:00,148.93,149.13,148.79,148.97,23637.0,142.8398,143.0316,142.7055,142.8781,23637.0
2017-11-10 10:30:00,149.05,149.07,148.83,149.05,40346.0,142.9549,142.974,142.7439,142.9549,40346.0
2017-11-10 10:40:00,149.05,149.21,149.0,149.15,26945.0,142.9549,143.1083,142.9069,143.0508,26945.0
2017-11-10 10:50:00,149.17,149.29,149.08,149.24,18785.0,143.0699,143.185,142.9836,143.1371,18785.0
2017-11-10 11:00:00,149.25,149.36,149.15,149.19,34928.0,143.1467,143.2522,143.0508,143.0891,34928.0
2017-11-10 11:10:00,149.21,149.38,149.18,149.33,32216.0,143.1083,143.2714,143.0795,143.2234,32216.0
2017-11-10 11:20:00,149.33,149.34,149.16,149.29,19436.0,143.2234,143.233,143.0604,143.185,19436.0
2017-11-10 11:30:00,149.25,149.37,149.24,149.37,15606.0,143.1467,143.2618,143.1371,143.2618,15606.0
2017-11-10 11:40:00,149.36,149.62,149.31,149.57,21785.0,143.2522,143.5015,143.2042,143.4536,21785.0
2017-11-10 11:50:00,149.55,149.58,149.5,149.55,12867.0,143.4344,143.4632,143.3865,143.4344,12867.0
2017-11-10 12:00:00,149.57,149.61,149.52,149.58,18407.0,143.4536,143.492,143.4056,143.4632,18407.0
2017-11-10 12:10:00,149.56,149.59,149.4,149.46,17924.0,143.444,143.4728,143.2905,143.3481,17924.0
2017-11-10 12:20:00,149.48,149.52,149.41,149.49,18374.0,143.3673,143.4056,143.3001,143.3769,18374.0
2017-11-10 12:30:00,149.52,149.64,149.45,149.62,22816.0,143.4056,143.5207,143.3385,143.5015,22816.0
2017-11-10 12:40:00,149.63,149.63,149.56,149.57,15605.0,143.5111,143.5111,143.444,143.4536,15605.0
2017-11-10 12:50:00,149.59,149.61,149.46,149.46,17556.0,143.4728,143.492,143.3481,143.3481,17556.0
2017-11-10 13:00:00,149.43,149.51,149.36,149.46,22774.0,143.3193,143.396,143.2522,143.3481,22774.0
2017-11-10 13:10:00,149.44,149.56,149.4,149.53,20147.0,143.3289,143.444,143.2905,143.4152,20147.0
2017-11-10 13:20:00,149.5,149.66,149.5,149.64,23948.0,143.3865,143.5399,143.3865,143.5207,23948.0
2017-11-10 13:30:00,149.65,149.71,149.6,149.61,25414.0,143.5303,143.5879,143.4824,143.492,25414.0
2017-11-10 13:40:00,149.61,149.65,149.48,149.49,21213.0,143.492,143.5303,143.3673,143.3769,21213.0
2017-11-10 13:50:00,149.5,149.51,149.38,149.39,33364.0,143.3865,143.396,143.2714,143.281,33364.0
2017-11-10 14:00:00,149.4,149.48,149.35,149.47,27715.0,143.2905,143.3673,143.2426,143.3577,27715.0
2017-11-10 14:10:00,149.48,149.68,149.48,149.6,32351.0,143.3673,143.5591,143.3673,143.4824,32351.0
2017-11-10 14:20:00,149.6,149.68,149.52,149.59,43632.0,143.4824,143.5591,143.4056,143.4728,43632.0
2017-11-10 14:30:00,149.6,149.65,149.53,149.61,22781.0,143.4824,143.5303,143.4152,143.492,22781.0
2017-11-10 14:40:00,149.61,149.72,149.61,149.63,22208.0,143.492,143.5975,143.492,143.5111,22208.0
2017-11-10 14:50:00,149.65,149.71,149.6,149.69,17222.0,143.5303,143.5879,143.4824,143.5687,17222.0
2017-11-10 15:00:00,149.7,149.76,149.59,149.62,40830.0,143.5783,143.6358,143.4728,143.5015,40830.0
2017-11-10 15:10:00,149.62,149.69,149.62,149.68,27350.0,143.5015,143.5687,143.5015,143.5591,27350.0
2017-11-10 15:20:00,149.67,149.73,149.66,149.72,34371.0,143.5495,143.607,143.5399,143.5975,34371.0
2017-11-10 15:30:00,149.72,149.72,149.49,149.56,47236.0,143.5975,143.5975,143.3769,143.444,47236.0
2017-11-10 15:40:00,149.56,149.68,149.55,149.68,46882.0,143.444,143.5591,143.4344,143.5591,46882.0
2017-11-10 15:50:00,149.68,149.71,149.54,149.55,174981.0,143.5591,143.5879,143.4248,143.4344,174981.0
2017-11-13 09:30:00,148.76,149.34,148.74,149.25,101699.0,142.6767,143.233,142.6575,143.1467,101699.0
2017-11-13 09:40:00,149.27,149.5,149.19,149.46,73900.0,143.1659,143.3865,143.0891,143.3481,73900.0
2017-11-13 09:50:00,149.47,149.76,149.41,149.64,52050.0,143.3577,143.6358,143.3001,143.5207,52050.0
2017-11-13 10:00:00,149.54,149.67,149.37,149.58,40559.0,143.4248,143.5495,143.2618,143.4632,40559.0
2017-11-13 10:10:00,149.59,149.8,149.51,149.65,38202.0,143.4728,143.6742,143.396,143.5303,38202.0
2017-11-13 10:20:00,149.65,149.68,149.52,149.56,37519.0,143.5303,143.5591,143.4056,143.444,37519.0
2017-11-13 10:30:00,149.58,149.62,149.18,149.22,33209.0,143.4632,143.5015,143.0795,143.1179,33209.0
2017-11-13 10:40:00,149.22,149.56,149.22,149.42,34004.0,143.1179,143.444,143.1179,143.3097,34004.0
2017-11-13 10:50:00,149.43,149.51,149.36,149.42,18160.0,143.3193,143.396,143.2522,143.3097,18160.0
2017-11-13 11:00:00,149.42,149.55,149.39,149.55,32238.0,143.3097,143.4344,143.281,143.4344,32238.0
2017-11-13 11:10:00,149.55,149.56,149.46,149.51,26568.0,143.4344,143.444,143.3481,143.396,26568.0
2017-11-13 11:20:00,149.51,149.58,149.49,149.5,21337.0,143.396,143.4632,143.3769,143.3865,21337.0
2017-11-13 11:30:00,149.52,149.66,149.49,149.59,29867.0,143.4056,143.5399,143.3769,143.4728,29867.0
2017-11-13 11:40:00,149.58,149.7,149.54,149.66,29931.0,143.4632,143.5783,143.4248,143.5399,29931.0
2017-11-13 11:50:00,149.62,149.75,149.62,149.68,28503.0,143.5015,143.6262,143.5015,143.5591,28503.0
2017-11-13 12:00:00,149.71,149.99,149.71,149.96,31122.0,143.5879,143.8564,143.5879,143.8276,31122.0
2017-11-13 12:10:00,149.93,150.03,149.92,149.98,45062.0,143.7989,143.8948,143.7893,143.8468,45062.0
2017-11-13 12:20:00,150.0,150.03,149.81,150.02,24079.0,143.866,143.8948,143.6838,143.8852,24079.0
2017-11-13 12:30:00,150.02,150.09,150.01,150.09,27674.0,143.8852,143.9523,143.8756,143.9523,27674.0
2017-11-13 12:40:00,150.1,150.16,150.05,150.14,31619.0,143.9619,144.0195,143.914,144.0003,31619.0
2017-11-13 12:50:00,150.14,150.2,150.12,150.16,16525.0,144.0003,144.0578,143.9811,144.0195,16525.0
2017-11-13 13:00:00,150.19,150.19,149.71,149.71,24859.0,144.0482,144.0482,143.5879,143.5879,24859.0
2017-11-13 13:10:00,149.72,149.82,149.47,149.81,39773.0,143.5975,143.6934,143.3577,143.6838,39773.0
2017-11-13 13:20:00,149.8,149.86,149.71,149.72,20453.0,143.6742,143.7317,143.5879,143.5975,20453.0
2017-11-13 13:30:00,149.7,149.74,149.63,149.66,13176.0,143.5783,143.6166,143.5111,143.5399,13176.0
2017-11-13 13:40:00,149.66,149.68,149.57,149.62,29966.0,143.5399,143.5591,143.4536,143.5015,29966.0
2017-11-13 13:50:00,149.62,149.69,149.6,149.67,21091.0,143.5015,143.5687,143.4824,143.5495,21091.0
2017-11-13 14:00:00,149.68,149.83,149.67,149.75,49788.0,143.5591,143.703,143.5495,143.6262,49788.0
2017-11-13 14:10:00,149.74,149.75,149.59,149.61,18821.0,143.6166,143.6262,143.4728,143.492,18821.0
2017-11-13 14:20:00,149.61,149.66,149.58,149.66,25933.0,143.492,143.5399,143.4632,143.5399,25933.0
2017-11-13 14:30:00,149.66,149.7,149.63,149.67,16917.0,143.5399,143.5783,143.5111,143.5495,16917.0
2017-11-13 14:40:00,149.69,149.72,149.68,149.69,22388.0,143.5687,143.5975,143.5591,143.5687,22388.0
2017-11-13 14:50:00,149.7,149.72,149.62,149.65,15973.0,143.5783,143.5975,143.5015,143.5303,15973.0
2017-11-13 15:00:00,149.67,149.69,149.64,149.66,15970.0,143.5495,143.5687,143.5207,143.5399,15970.0
2017-11-13 15:10:00,149.66,149.8,149.6,149.74,24191.0,143.5399,143.6742,143.4824,143.6166,24191.0
2017-11-13 15:20:00,149.74,149.74,149.67,149.69,19540.0,143.6166,143.6166,143.5495,143.5687,19540.0
2017-11-13 15:30:00,149.69,149.75,149.63,149.71,46179.0,143.5687,143.6262,143.5111,143.5879,46179.0
2017-11-13 15:40:00,149.71,149.73,149.65,149.73,42053.0,143.5879,143.607,143.5303,143.607,42053.0
2017-11-13 15:50:00,149.73,149.79,149.68,149.74,110819.0,143.607,143.6646,143.5591,143.6166,110819.0
2017-11-14 09:30:00,149.28,149.56,149.05,149.25,89705.0,143.1755,143.444,142.9549,143.1467,89705.0
2017-11-14 09:40:00,149.34,149.59,149.22,149.5,43764.0,143.233,143.4728,143.1179,143.3865,43764.0
2017-11-14 09:50:00,149.52,149.59,149.3,149.33,50372.0,143.4056,143.4728,143.1946,143.2234,50372.0
2017-11-14 10:00:00,149.41,149.43,149.14,149.37,50104.0,143.3001,143.3193,143.0412,143.2618,50104.0
2017-11-14 10:10:00,149.38,149.51,149.27,149.48,43098.0,143.2714,143.396,143.1659,143.3673,43098.0
2017-11-14 10:20:00,149.51,149.6,149.21,149.31,36791.0,143.396,143.4824,143.1083,143.2042,36791.0
2017-11-14 10:30:00,149.33,149.81,149.22,149.8,33145.0,143.2234,143.6838,143.1179,143.6742,33145.0
2017-11-14 10:40:00,149.74,150.0,149.68,150.0,68169.0,143.6166,143.866,143.5591,143.866,68169.0
2017-11-14 10:50:00,150.0,150.07,149.81,149.95,45058.0,143.866,143.9331,143.6838,143.8181,45058.0
2017-11-14 11:00:00,149.96,150.24,149.85,150.17,32455.0,143.8276,144.0962,143.7221,144.0291,32455.0
2017-11-14 11:10:00,150.18,150.34,150.13,150.32,43159.0,144.0386,144.1921,143.9907,144.1729,43159.0
2017-11-14 11:20:00,150.3,150.33,150.09,150.1,23529.0,144.1537,144.1825,143.9523,143.9619,23529.0
2017-11-14 11:30:00,150.11,150.19,149.84,149.9,32742.0,143.9715,144.0482,143.7126,143.7701,32742.0
2017-11-14 11:40:00,149.91,150.12,149.8,150.06,28869.0,143.7797,143.9811,143.6742,143.9236,28869.0
2017-11-14 11:50:00,150.09,150.32,150.02,150.28,48585.0,143.9523,144.1729,143.8852,144.1346,48585.0
2017-11-14 12:00:00,150.25,150.34,150.09,150.1,33396.0,144.1058,144.1921,143.9523,143.9619,33396.0
2017-11-14 12:10:00,150.09,150.3,150.04,150.29,19661.0,143.9523,144.1537,143.9044,144.1441,19661.0
2017-11-14 12:20:00,150.3,150.46,150.24,150.39,34399.0,144.1537,144.3072,144.0962,144.2401,34399.0
2017-11-14 12:30:00,150.4,150.49,150.38,150.4,22914.0,144.2496,144.336,144.2305,144.2496,22914.0
2017-11-14 12:40:00,150.4,150.44,150.26,150.28,26380.0,144.2496,144.288,144.1154,144.1346,26380.0
2017-11-14 12:50:00,150.27,150.27,150.03,150.13,26897.0,144.125,144.125,143.8948,143.9907,26897.0
2017-11-14 13:00:00,150.1,150.16,149.98,150.1,23836.0,143.9619,144.0195,143.8468,143.9619,23836.0
2017-11-14 13:10:00,150.12,150.28,150.12,150.26,19326.0,143.9811,144.1346,143.9811,144.1154,19326.0
2017-11-14 13:20:00,150.27,150.39,150.25,150.36,19664.0,144.125,144.2401,144.1058,144.2113,19664.0
2017-11-14 13:30:00,150.36,150.45,150.32,150.41,23015.0,144.2113,144.2976,144.1729,144.2592,23015.0
2017-11-14 13:40:00,150.42,150.47,150.34,150.44,30575.0,144.2688,144.3168,144.1921,144.288,30575.0
2017-11-14 13:50:00,150.44,150.44,150.17,150.21,33983.0,144.288,144.288,144.0291,144.0674,33983.0
2017-11-14 14:00:00,150.22,150.41,150.22,150.28,24760.0,144.077,144.2592,144.077,144.1346,24760.0
2017-11-14 14:10:00,150.31,150.37,150.23,150.32,28974.0,144.1633,144.2209,144.0866,144.1729,28974.0
2017-11-14 14:20:00,150.34,150.35,150.04,150.08,36176.0,144.1921,144.2017,143.9044,143.9427,36176.0
2017-11-14 14:30:00,150.1,150.1,149.82,149.82,50020.0,143.9619,143.9619,143.6934,143.6934,50020.0
2017-11-14 14:40:00,149.84,149.91,149.8,149.8,58022.0,143.7126,143.7797,143.6742,143.6742,58022.0
2017-11-14 14:50:00,149.79,149.97,149.79,149.84,42038.0,143.6646,143.8372,143.6646,143.7126,42038.0
2017-11-14 15:00:00,149.84,149.89,149.79,149.79,44548.0,143.7126,143.7605,143.6646,143.6646,44548.0
2017-11-14 15:10:00,149.79,149.88,149.75,149.86,50925.0,143.6646,143.7509,143.6262,143.7317,50925.0
2017-11-14 15:20:00,149.86,149.87,149.73,149.74,67540.0,143.7317,143.7413,143.607,143.6166,67540.0
2017-11-14 15:30:00,149.74,149.89,149.72,149.82,74770.0,143.6166,143.7605,143.5975,143.6934,74770.0
2017-11-14 15:40:00,149.81,149.86,149.71,149.75,86900.0,143.6838,143.7317,143.5879,143.6262,86900.0
2017-11-14 15:50:00,149.75,150.01,149.73,149.98,166495.0,143.6262,143.8756,143.607,143.8468,166495.0
2017-11-15 09:30:00,149.37,149.51,148.68,148.73,105341.0,143.2618,143.396,142.6,142.6479,105341.0
2017-11-15 09:40:00,148.77,149.03,148.5,149.01,59347.0,142.6863,142.9357,142.4273,142.9165,59347.0
2017-11-15 09:50:00,148.96,148.96,148.4,148.56,69894.0,142.8685,142.8685,142.3314,142.4849,69894.0
2017-11-15 10:00:00,148.51,149.0,148.41,148.96,69756.0,142.4369,142.9069,142.341,142.8685,69756.0
2017-11-15 10:10:00,148.97,149.25,148.97,148.99,39929.0,142.8781,143.1467,142.8781,142.8973,39929.0
2017-11-15 10:20:00,148.99,149.02,148.79,148.95,30015.0,142.8973,142.9261,142.7055,142.8589,30015.0
2017-11-15 10:30:00,148.96,149.18,148.91,149.13,47904.0,142.8685,143.0795,142.8206,143.0316,47904.0
2017-11-15 10:40:00,149.16,149.2,148.93,148.97,54146.0,143.0604,143.0987,142.8398,142.8781,54146.0
2017-11-15 10:50:00,148.99,149.12,148.92,149.0,47076.0,142.8973,143.022,142.8302,142.9069,47076.0
2017-11-15 11:00:00,149.02,149.1,148.99,149.07,44121.0,142.9261,143.0028,142.8973,142.974,44121.0
2017-11-15 11:10:00,149.06,149.15,148.96,149.15,35780.0,142.9644,143.0508,142.8685,143.0508,35780.0
2017-11-15 11:20:00,149.13,149.34,148.96,149.03,51651.0,143.0316,143.233,142.8685,142.9357,51651.0
2017-11-15 11:30:00,149.05,149.09,148.71,148.77,42775.0,142.9549,142.9932,142.6288,142.6863,42775.0
2017-11-15 11:40:00,148.78,148.81,148.61,148.66,39184.0,142.6959,142.7247,142.5328,142.5808,39184.0
2017-11-15 11:50:00,148.66,148.69,148.56,148.56,40076.0,142.5808,142.6096,142.4849,142.4849,40076.0
2017-11-15 12:00:00,148.58,148.58,148.21,148.22,51256.0,142.5041,142.5041,142.1492,142.1588,51256.0
2017-11-15 12:10:00,148.22,148.44,148.1,148.44,79889.0,142.1588,142.3698,142.0437,142.3698,79889.0
2017-11-15 12:20:00,148.44,148.65,148.41,148.57,37207.0,142.3698,142.5712,142.341,142.4945,37207.0
2017-11-15 12:30:00,148.58,148.69,148.5,148.65,35194.0,142.5041,142.6096,142.4273,142.5712,35194.0
2017-11-15 12:40:00,148.64,148.66,148.55,148.63,21241.0,142.5616,142.5808,142.4753,142.552,21241.0
2017-11-15 12:50:00,148.62,148.77,148.61,148.77,22427.0,142.5424,142.6863,142.5328,142.6863,22427.0
2017-11-15 13:00:00,148.77,148.8,148.63,148.64,21010.0,142.6863,142.7151,142.552,142.5616,21010.0
2017-11-15 13:10:00,148.65,148.71,148.61,148.62,11947.0,142.5712,142.6288,142.5328,142.5424,11947.0
2017-11-15 13:20:00,148.62,148.87,148.59,148.78,31990.0,142.5424,142.7822,142.5137,142.6959,31990.0
2017-11-15 13:30:00,148.78,148.9,148.69,148.69,21868.0,142.6959,142.811,142.6096,142.6096,21868.0
2017-11-15 13:40:00,148.67,148.74,148.58,148.58,20778.0,142.5904,142.6575,142.5041,142.5041,20778.0
2017-11-15 13:50:00,148.59,148.66,148.52,148.56,35371.0,142.5137,142.5808,142.4465,142.4849,35371.0
2017-11-15 14:00:00,148.57,148.59,148.41,148.43,29338.0,142.4945,142.5137,142.341,142.3602,29338.0
2017-11-15 14:10:00,148.42,148.52,148.37,148.46,31207.0,142.3506,142.4465,142.3027,142.389,31207.0
2017-11-15 14:20:00,148.48,148.8,148.48,148.79,41080.0,142.4082,142.7151,142.4082,142.7055,41080.0
2017-11-15 14:30:00,148.77,148.79,148.64,148.68,22844.0,142.6863,142.7055,142.5616,142.6,22844.0
2017-11-15 14:40:00,148.67,148.8,148.66,148.79,35547.0,142.5904,142.7151,142.5808,142.7055,35547.0
2017-11-15 14:50:00,148.79,148.82,148.68,148.74,32799.0,142.7055,142.7343,142.6,142.6575,32799.0
2017-11-15 15:00:00,148.74,148.81,148.6,148.65,34282.0,142.6575,142.7247,142.5233,142.5712,34282.0
2017-11-15 15:10:00,148.65,148.85,148.64,148.74,39565.0,142.5712,142.763,142.5616,142.6575,39565.0
2017-11-15 15:20:00,148.73,148.79,148.42,148.46,50987.0,142.6479,142.7055,142.3506,142.389,50987.0
2017-11-15 15:30:00,148.46,148.64,148.46,148.55,66519.0,142.389,142.5616,142.389,142.4753,66519.0
2017-11-15 15:40:00,148.52,148.61,148.36,148.46,86668.0,142.4465,142.5328,142.2931,142.389,86668.0
2017-11-15 15:50:00,148.46,148.46,148.18,148.36,196749.0,142.389,142.389,142.1204,142.2931,196749.0
2017-11-16 09:30:00,149.0,149.58,148.99,149.0,108595.0,142.9069,143.4632,142.8973,142.9069,108595.0
2017-11-16 09:40:00,148.97,149.35,148.6,148.73,78341.0,142.8781,143.2426,142.5233,142.6479,78341.0
2017-11-16 09:50:00,148.77,149.25,148.76,149.19,70280.0,142.6863,143.1467,142.6767,143.0891,70280.0
2017-11-16 10:00:00,149.15,149.35,149.12,149.22,70231.0,143.0508,143.2426,143.022,143.1179,70231.0
2017-11-16 10:10:00,149.23,149.81,149.21,149.77,54143.0,143.1275,143.6838,143.1083,143.6454,54143.0
2017-11-16 10:20:00,149.77,149.97,149.75,149.77,58960.0,143.6454,143.8372,143.6262,143.6454,58960.0
2017-11-16 10:30:00,149.76,149.77,149.58,149.74,47227.0,143.6358,143.6454,143.4632,143.6166,47227.0
2017-11-16 10:40:00,149.74,149.81,149.52,149.69,35109.0,143.6166,143.6838,143.4056,143.5687,35109.0
2017-11-16 10:50:00,149.68,149.8,149.53,149.53,29517.0,143.5591,143.6742,143.4152,143.4152,29517.0
2017-11-16 11:00:00,149.58,149.89,149.51,149.86,39104.0,143.4632,143.7605,143.396,143.7317,39104.0
2017-11-16 11:10:00,149.82,149.93,149.79,149.9,30801.0,143.6934,143.7989,143.6646,143.7701,30801.0
2017-11-16 11:20:00,149.89,149.89,149.6,149.83,36232.0,143.7605,143.7605,143.4824,143.703,36232.0
2017-11-16 11:30:00,149.8,149.88,149.65,149.87,26305.0,143.6742,143.7509,143.5303,143.7413,26305.0
2017-11-16 11:40:00,149.86,149.89,149.75,149.88,47146.0,143.7317,143.7605,143.6262,143.7509,47146.0
2017-11-16 11:50:00,149.87,149.87,149.61,149.66,29930.0,143.7413,143.7413,143.492,143.5399,29930.0
2017-11-16 12:00:00,149.65,149.67,149.55,149.59,41928.0,143.5303,143.5495,143.4344,143.4728,41928.0
2017-11-16 12:10:00,149.59,149.81,149.58,149.78,26315.0,143.4728,143.6838,143.4632,143.655,26315.0
2017-11-16 12:20:00,149.78,150.05,149.7,150.01,46829.0,143.655,143.914,143.5783,143.8756,46829.0
2017-11-16 12:30:00,150.0,150.09,149.9,149.93,26903.0,143.866,143.9523,143.7701,143.7989,26903.0
2017-11-16 12:40:00,149.92,150.02,149.83,150.01,26866.0,143.7893,143.8852,143.703,143.8756,26866.0
2017-11-16 12:50:00,149.99,150.05,149.96,150.05,18738.0,143.8564,143.914,143.8276,143.914,18738.0
2017-11-16 13:00:00,150.06,150.29,150.04,150.29,18068.0,143.9236,144.1441,143.9044,144.1441,18068.0
2017-11-16 13:10:00,150.3,150.32,150.13,150.27,27524.0,144.1537,144.1729,143.9907,144.125,27524.0
2017-11-16 13:20:00,150.28,150.28,150.02,150.06,25246.0,144.1346,144.1346,143.8852,143.9236,25246.0
2017-11-16 13:30:00,150.05,150.11,150.05,150.05,17415.0,143.914,143.9715,143.914,143.914,17415.0
2017-11-16 13:40:00,150.04,150.05,149.87,150.0,27194.0,143.9044,143.914,143.7413,143.866,27194.0
2017-11-16 13:50:00,150.01,150.17,150.01,150.14,20075.0,143.8756,144.0291,143.8756,144.0003,20075.0
2017-11-16 14:00:00,150.15,150.28,150.09,150.21,35200.0,144.0099,144.1346,143.9523,144.0674,35200.0
2017-11-16 14:10:00,150.23,150.31,150.19,150.19,25629.0,144.0866,144.1633,144.0482,144.0482,25629.0
2017-11-16 14:20:00,150.2,150.28,150.18,150.27,31572.0,144.0578,144.1346,144.0386,144.125,31572.0
2017-11-16 14:30:00,150.27,150.27,150.11,150.22,32627.0,144.125,144.125,143.9715,144.077,32627.0
2017-11-16 14:40:00,150.21,150.24,150.16,150.23,40829.0,144.0674,144.0962,144.0195,144.0866,40829.0
2017-11-16 14:50:00,150.22,150.23,150.13,150.23,41920.0,144.077,144.0866,143.9907,144.0866,41920.0
2017-11-16 15:00:00,150.23,150.39,150.22,150.38,57570.0,144.0866,144.2401,144.077,144.2305,57570.0
2017-11-16 15:10:00,150.38,150.54,150.29,150.35,78134.0,144.2305,144.3839,144.1441,144.2017,78134.0
2017-11-16 15:20:00,150.35,150.43,150.31,150.43,44633.0,144.2017,144.2784,144.1633,144.2784,44633.0
2017-11-16 15:30:00,150.42,150.47,150.36,150.42,75052.0,144.2688,144.3168,144.2113,144.2688,75052.0
2017-11-16 15:40:00,150.41,150.54,150.34,150.36,126086.0,144.2592,144.3839,144.1921,144.2113,126086.0
2017-11-16 15:50:00,150.36,150.43,150.29,150.34,213178.0,144.2113,144.2784,144.1441,144.1921,213178.0
2017-11-17 09:30:00,149.33,149.52,149.07,149.39,272927.0,143.2234,143.4056,142.974,143.281,272927.0
2017-11-17 09:40:00,149.4,149.46,149.17,149.27,102456.0,143.2905,143.3481,143.0699,143.1659,102456.0
2017-11-17 09:50:00,149.23,149.23,148.84,148.97,84723.0,143.1275,143.1275,142.7534,142.8781,84723.0
2017-11-17 10:00:00,148.97,149.15,148.68,149.05,100459.0,142.8781,143.0508,142.6,142.9549,100459.0
2017-11-17 10:10:00,149.05,149.09,148.81,148.95,85003.0,142.9549,142.9932,142.7247,142.8589,85003.0
2017-11-17 10:20:00,148.95,149.02,148.86,148.95,31287.0,142.8589,142.9261,142.7726,142.8589,31287.0
2017-11-17 10:30:00,148.92,148.94,148.56,148.58,58286.0,142.8302,142.8494,142.4849,142.5041,58286.0
2017-11-17 10:40:00,148.6,148.73,148.52,148.56,59426.0,142.5233,142.6479,142.4465,142.4849,59426.0
2017-11-17 10:50:00,148.56,148.64,148.42,148.54,109937.0,142.4849,142.5616,142.3506,142.4657,109937.0
2017-11-17 11:00:00,148.53,148.67,148.46,148.46,36903.0,142.4561,142.5904,142.389,142.389,36903.0
2017-11-17 11:10:00,148.46,148.59,148.28,148.57,56266.0,142.389,142.5137,142.2163,142.4945,56266.0
2017-11-17 11:20:00,148.55,148.72,148.44,148.72,50080.0,142.4753,142.6384,142.3698,142.6384,50080.0
2017-11-17 11:30:00,148.69,148.78,148.54,148.6,27687.0,142.6096,142.6959,142.4657,142.5233,27687.0
2017-11-17 11:40:00,148.6,148.74,148.6,148.67,16127.0,142.5233,142.6575,142.5233,142.5904,16127.0
2017-11-17 11:50:00,148.63,148.7,148.52,148.59,30576.0,142.552,142.6192,142.4465,142.5137,30576.0
2017-11-17 12:00:00,148.61,148.63,148.56,148.63,20448.0,142.5328,142.552,142.4849,142.552,20448.0
2017-11-17 12:10:00,148.62,148.72,148.6,148.71,23540.0,142.5424,142.6384,142.5233,142.6288,23540.0
2017-11-17 12:20:00,148.69,148.84,148.69,148.77,29708.0,142.6096,142.7534,142.6096,142.6863,29708.0
2017-11-17 12:30:00,148.76,148.83,148.73,148.82,26722.0,142.6767,142.7439,142.6479,142.7343,26722.0
2017-11-17 12:40:00,148.81,148.82,148.75,148.79,17606.0,142.7247,142.7343,142.6671,142.7055,17606.0
2017-11-17 12:50:00,148.79,148.91,148.78,148.87,28951.0,142.7055,142.8206,142.6959,142.7822,28951.0
2017-11-17 13:00:00,148.87,148.92,148.79,148.81,21685.0,142.7822,142.8302,142.7055,142.7247,21685.0
2017-11-17 13:10:00,148.81,148.89,148.78,148.78,21080.0,142.7247,142.8014,142.6959,142.6959,21080.0
2017-11-17 13:20:00,148.78,148.87,148.78,148.84,19749.0,142.6959,142.7822,142.6959,142.7534,19749.0
2017-11-17 13:30:00,148.84,148.92,148.81,148.91,58246.0,142.7534,142.8302,142.7247,142.8206,58246.0
2017-11-17 13:40:00,148.92,148.95,148.86,148.93,18872.0,142.8302,142.8589,142.7726,142.8398,18872.0
2017-11-17 13:50:00,148.94,149.02,148.91,148.99,30593.0,142.8494,142.9261,142.8206,142.8973,30593.0
2017-11-17 14:00:00,149.01,149.04,148.99,149.0,34560.0,142.9165,142.9453,142.8973,142.9069,34560.0
2017-11-17 14:10:00,149.0,149.04,148.98,149.01,29399.0,142.9069,142.9453,142.8877,142.9165,29399.0
2017-11-17 14:20:00,149.0,149.04,148.9,148.91,23665.0,142.9069,142.9453,142.811,142.8206,23665.0
2017-11-17 14:30:00,148.91,149.0,148.91,148.96,29183.0,142.8206,142.9069,142.8206,142.8685,29183.0
2017-11-17 14:40:00,148.96,149.03,148.95,149.0,21528.0,142.8685,142.9357,142.8589,142.9069,21528.0
2017-11-17 14:50:00,149.0,149.09,149.0,149.07,28993.0,142.9069,142.9932,142.9069,142.974,28993.0
2017-11-17 15:00:00,149.06,149.23,149.05,149.19,80889.0,142.9644,143.1275,142.9549,143.0891,80889.0
2017-11-17 15:10:00,149.18,149.18,149.06,149.12,53971.0,143.0795,143.0795,142.9644,143.022,53971.0
2017-11-17 15:20:00,149.12,149.2,149.07,149.07,91796.0,143.022,143.0987,142.974,142.974,91796.0
2017-11-17 15:30:00,149.06,149.28,149.05,149.25,173044.0,142.9644,143.1755,142.9549,143.1467,173044.0
2017-11-17 15:40:00,149.26,149.27,148.94,149.0,162810.0,143.1563,143.1659,142.8494,142.9069,162810.0
2017-11-17 15:50:00,149.01,149.18,148.99,149.08,339114.0,142.9165,143.0795,142.8973,142.9836,339114.0
2017-11-20 09:30:00,149.33,149.73,149.22,149.63,80587.0,143.2234,143.607,143.1179,143.5111,80587.0
2017-11-20 09:40:00,149.64,150.17,149.63,149.94,54827.0,143.5207,144.0291,143.5111,143.8085,54827.0
2017-11-20 09:50:00,149.96,150.05,149.78,150.04,44703.0,143.8276,143.914,143.655,143.9044,44703.0
2017-11-20 10:00:00,150.06,150.13,149.73,149.8,77892.0,143.9236,143.9907,143.607,143.6742,77892.0
2017-11-20 10:10:00,149.78,149.9,149.7,149.9,40018.0,143.655,143.7701,143.5783,143.7701,40018.0
2017-11-20 10:20:00,149.89,150.05,149.87,149.89,57338.0,143.7605,143.914,143.7413,143.7605,57338.0
2017-11-20 10:30:00,149.88,150.01,149.74,149.92,35222.0,143.7509,143.8756,143.6166,143.7893,35222.0
2017-11-20 10:40:00,149.88,149.99,149.77,149.83,36322.0,143.7509,143.8564,143.6454,143.703,36322.0
2017-11-20 10:50:00,149.83,149.99,149.81,149.93,39547.0,143.703,143.8564,143.6838,143.7989,39547.0
2017-11-20 11:00:00,149.93,150.21,149.88,150.18,64581.0,143.7989,144.0674,143.7509,144.0386,64581.0
2017-11-20 11:10:00,150.18,150.2,150.09,150.17,36490.0,144.0386,144.0578,143.9523,144.0291,36490.0
2017-11-20 11:20:00,150.17,150.25,150.14,150.23,24347.0,144.0291,144.1058,144.0003,144.0866,24347.0
2017-11-20 11:30:00,150.24,150.29,150.19,150.19,40775.0,144.0962,144.1441,144.0482,144.0482,40775.0
2017-11-20 11:40:00,150.22,150.27,150.16,150.19,32863.0,144.077,144.125,144.0195,144.0482,32863.0
2017-11-20 11:50:00,150.18,150.21,150.07,150.08,23918.0,144.0386,144.0674,143.9331,143.9427,23918.0
2017-11-20 12:00:00,150.08,150.15,150.04,150.08,38923.0,143.9427,144.0099,143.9044,143.9427,38923.0
2017-11-20 12:10:00,150.07,150.12,150.03,150.08,21752.0,143.9331,143.9811,143.8948,143.9427,21752.0
2017-11-20 12:20:00,150.09,150.13,149.88,149.94,29096.0,143.9523,143.9907,143.7509,143.8085,29096.0
2017-11-20 12:30:00,149.9,150.04,149.9,149.95,29059.0,143.7701,143.9044,143.7701,143.8181,29059.0
2017-11-20 12:40:00,149.97,150.09,149.95,150.09,25976.0,143.8372,143.9523,143.8181,143.9523,25976.0
2017-11-20 12:50:00,150.11,150.12,150.07,150.07,20987.0,143.9715,143.9811,143.9331,143.9331,20987.0
2017-11-20 13:00:00,150.08,150.15,150.08,150.09,24853.0,143.9427,144.0099,143.9427,143.9523,24853.0
2017-11-20 13:10:00,150.1,150.15,150.04,150.15,24398.0,143.9619,144.0099,143.9044,144.0099,24398.0
2017-11-20 13:20:00,150.15,150.18,150.07,150.09,22365.0,144.0099,144.0386,143.9331,143.9523,22365.0
2017-11-20 13:30:00,150.09,150.13,150.04,150.05,26348.0,143.9523,143.9907,143.9044,143.914,26348.0
2017-11-20 13:40:00,150.05,150.11,150.05,150.09,16224.0,143.914,143.9715,143.914,143.9523,16224.0
2017-11-20 13:50:00,150.08,150.1,150.04,150.05,19095.0,143.9427,143.9619,143.9044,143.914,19095.0
2017-11-20 14:00:00,150.06,150.07,149.97,150.05,18021.0,143.9236,143.9331,143.8372,143.914,18021.0
2017-11-20 14:10:00,150.04,150.08,149.92,149.99,20250.0,143.9044,143.9427,143.7893,143.8564,20250.0
2017-11-20 14:20:00,149.99,150.0,149.91,149.95,23155.0,143.8564,143.866,143.7797,143.8181,23155.0
2017-11-20 14:30:00,149.96,149.97,149.87,149.94,28829.0,143.8276,143.8372,143.7413,143.8085,28829.0
2017-11-20 14:40:00,149.93,150.01,149.82,149.82,34288.0,143.7989,143.8756,143.6934,143.6934,34288.0
2017-11-20 14:50:00,149.81,149.86,149.7,149.7,27251.0,143.6838,143.7317,143.5783,143.5783,27251.0
2017-11-20 15:00:00,149.71,149.81,149.63,149.81,28064.0,143.5879,143.6838,143.5111,143.6838,28064.0
2017-11-20 15:10:00,149.83,149.83,149.65,149.69,34445.0,143.703,143.703,143.5303,143.5687,34445.0
2017-11-20 15:20:00,149.69,149.8,149.65,149.8,32849.0,143.5687,143.6742,143.5303,143.6742,32849.0
2017-11-20 15:30:00,149.8,149.8,149.63,149.7,40140.0,143.6742,143.6742,143.5111,143.5783,40140.0
2017-11-20 15:40:00,149.69,149.7,149.51,149.57,66992.0,143.5687,143.5783,143.396,143.4536,66992.0
2017-11-20 15:50:00,149.57,149.66,149.47,149.59,109890.0,143.4536,143.5399,143.3577,143.4728,109890.0
2017-11-21 09:30:00,149.97,151.15,149.93,150.91,143842.0,143.8372,144.969,143.7989,144.7388,143842.0
2017-11-21 09:40:00,150.96,151.7,150.92,151.66,105281.0,144.7867,145.4965,144.7484,145.4581,105281.0
2017-11-21 09:50:00,151.66,152.2,151.66,152.18,109709.0,145.4581,145.976,145.4581,145.9569,109709.0
2017-11-21 10:00:00,152.16,152.31,151.93,152.15,81673.0,145.9377,146.0815,145.7171,145.9281,81673.0
2017-11-21 10:10:00,152.14,152.35,152.02,152.19,79837.0,145.9185,146.1199,145.8034,145.9665,79837.0
2017-11-21 10:20:00,152.2,152.44,152.05,152.19,57041.0,145.976,146.2062,145.8322,145.9665,57041.0
2017-11-21 10:30:00,152.15,152.19,151.95,152.16,75550.0,145.9281,145.9665,145.7363,145.9377,75550.0
2017-11-21 10:40:00,152.17,152.34,152.06,152.29,60996.0,145.9473,146.1103,145.8418,146.0624,60996.0
2017-11-21 10:50:00,152.31,152.36,152.13,152.14,50491.0,146.0815,146.1295,145.9089,145.9185,50491.0
2017-11-21 11:00:00,152.11,152.3,152.01,152.03,38803.0,145.8897,146.072,145.7938,145.813,38803.0
2017-11-21 11:10:00,152.05,152.17,152.0,152.13,42555.0,145.8322,145.9473,145.7842,145.9089,42555.0
2017-11-21 11:20:00,152.16,152.25,151.96,152.07,58112.0,145.9377,146.024,145.7459,145.8514,58112.0
2017-11-21 11:30:00,152.03,152.11,151.98,152.0,38849.0,145.813,145.8897,145.765,145.7842,38849.0
2017-11-21 11:40:00,152.0,152.15,151.98,152.1,46989.0,145.7842,145.9281,145.765,145.8801,46989.0
2017-11-21 11:50:00,152.12,152.14,152.0,152.1,44408.0,145.8993,145.9185,145.7842,145.8801,44408.0
2017-11-21 12:00:00,152.1,152.3,152.08,152.28,37073.0,145.8801,146.072,145.8609,146.0528,37073.0
2017-11-21 12:10:00,152.28,152.38,152.25,152.34,32427.0,146.0528,146.1487,146.024,146.1103,32427.0
2017-11-21 12:20:00,152.37,152.52,152.33,152.52,52046.0,146.1391,146.283,146.1007,146.283,52046.0
2017-11-21 12:30:00,152.48,152.52,152.44,152.5,37109.0,146.2446,146.283,146.2062,146.2638,37109.0
2017-11-21 12:40:00,152.49,152.49,151.92,152.11,107666.0,146.2542,146.2542,145.7075,145.8897,107666.0
2017-11-21 12:50:00,152.1,152.2,152.06,152.13,38092.0,145.8801,145.976,145.8418,145.9089,38092.0
2017-11-21 13:00:00,152.14,152.19,151.99,152.03,34182.0,145.9185,145.9665,145.7746,145.813,34182.0
2017-11-21 13:10:00,152.05,152.13,151.99,152.07,45162.0,145.8322,145.9089,145.7746,145.8514,45162.0
2017-11-21 13:20:00,152.06,152.19,151.99,152.03,85010.0,145.8418,145.9665,145.7746,145.813,85010.0
2017-11-21 13:30:00,152.06,152.25,152.04,152.15,37777.0,145.8418,146.024,145.8226,145.9281,37777.0
2017-11-21 13:40:00,152.14,152.24,152.1,152.21,36092.0,145.9185,146.0144,145.8801,145.9856,36092.0
2017-11-21 13:50:00,152.22,152.26,152.12,152.14,44953.0,145.9952,146.0336,145.8993,145.9185,44953.0
2017-11-21 14:00:00,152.13,152.31,152.03,152.28,91090.0,145.9089,146.0815,145.813,146.0528,91090.0
2017-11-21 14:10:00,152.3,152.35,152.27,152.34,40502.0,146.072,146.1199,146.0432,146.1103,40502.0
2017-11-21 14:20:00,152.34,152.61,152.33,152.56,67785.0,146.1103,146.3693,146.1007,146.3213,67785.0
2017-11-21 14:30:00,152.55,152.55,152.31,152.31,96986.0,146.3117,146.3117,146.0815,146.0815,96986.0
2017-11-21 14:40:00,152.33,152.37,152.25,152.26,46605.0,146.1007,146.1391,146.024,146.0336,46605.0
2017-11-21 14:50:00,152.26,152.37,152.25,152.3,31563.0,146.0336,146.1391,146.024,146.072,31563.0
2017-11-21 15:00:00,152.29,152.34,152.23,152.29,48376.0,146.0624,146.1103,146.0048,146.0624,48376.0
2017-11-21 15:10:00,152.29,152.32,152.2,152.2,42356.0,146.0624,146.0911,145.976,145.976,42356.0
2017-11-21 15:20:00,152.21,152.27,152.17,152.21,72834.0,145.9856,146.0432,145.9473,145.9856,72834.0
2017-11-21 15:30:00,152.22,152.37,152.21,152.34,96717.0,145.9952,146.1391,145.9856,146.1103,96717.0
2017-11-21 15:40:00,152.35,152.55,152.32,152.55,136681.0,146.1199,146.3117,146.0911,146.3117,136681.0
2017-11-21 15:50:00,152.54,152.63,152.36,152.53,270355.0,146.3021,146.3885,146.1295,146.2925,270355.0
2017-11-22 09:30:00,152.56,152.56,151.79,152.16,133594.0,146.3213,146.3213,145.5828,145.9377,133594.0
2017-11-22 09:40:00,152.01,152.1,151.47,151.72,101584.0,145.7938,145.8801,145.2759,145.5157,101584.0
2017-11-22 09:50:00,151.69,151.73,151.41,151.67,125976.0,145.4869,145.5253,145.2183,145.4677,125976.0
2017-11-22 10:00:00,151.67,151.76,151.16,151.32,71254.0,145.4677,145.554,144.9786,145.132,71254.0
2017-11-22 10:10:00,151.28,151.39,151.0,151.02,63716.0,145.0937,145.1992,144.8251,144.8443,63716.0
2017-11-22 10:20:00,151.03,151.33,150.95,151.3,81620.0,144.8539,145.1416,144.7772,145.1128,81620.0
2017-11-22 10:30:00,151.32,151.32,151.14,151.26,47209.0,145.132,145.132,144.9594,145.0745,47209.0
2017-11-22 10:40:00,151.26,151.5,151.25,151.31,38005.0,145.0745,145.3047,145.0649,145.1224,38005.0
2017-11-22 10:50:00,151.29,151.32,151.19,151.24,57764.0,145.1033,145.132,145.0073,145.0553,57764.0
2017-11-22 11:00:00,151.23,151.41,151.2,151.39,43881.0,145.0457,145.2183,145.0169,145.1992,43881.0
2017-11-22 11:10:00,151.37,151.4,151.2,151.22,30114.0,145.18,145.2088,145.0169,145.0361,30114.0
2017-11-22 11:20:00,151.21,151.29,151.19,151.24,31253.0,145.0265,145.1033,145.0073,145.0553,31253.0
2017-11-22 11:30:00,151.24,151.28,151.17,151.23,23193.0,145.0553,145.0937,144.9882,145.0457,23193.0
2017-11-22 11:40:00,151.21,151.22,150.96,150.98,27593.0,145.0265,145.0361,144.7867,144.8059,27593.0
2017-11-22 11:50:00,150.98,151.21,150.95,151.15,54457.0,144.8059,145.0265,144.7772,144.969,54457.0
2017-11-22 12:00:00,151.16,151.16,150.95,151.08,49627.0,144.9786,144.9786,144.7772,144.9018,49627.0
2017-11-22 12:10:00,151.1,151.2,151.05,151.1,32107.0,144.921,145.0169,144.8731,144.921,32107.0
2017-11-22 12:20:00,151.1,151.23,151.06,151.15,27509.0,144.921,145.0457,144.8827,144.969,27509.0
2017-11-22 12:30:00,151.13,151.17,151.1,151.11,29844.0,144.9498,144.9882,144.921,144.9306,29844.0
2017-11-22 12:40:00,151.11,151.15,151.05,151.05,29362.0,144.9306,144.969,144.8731,144.8731,29362.0
2017-11-22 12:50:00,151.05,151.08,150.99,151.01,58935.0,144.8731,144.9018,144.8155,144.8347,58935.0
2017-11-22 13:00:00,151.01,151.05,150.95,151.0,41738.0,144.8347,144.8731,144.7772,144.8251,41738.0
2017-11-22 13:10:00,151.02,151.11,151.0,151.06,21415.0,144.8443,144.9306,144.8251,144.8827,21415.0
2017-11-22 13:20:00,151.08,151.23,151.08,151.16,25714.0,144.9018,145.0457,144.9018,144.9786,25714.0
2017-11-22 13:30:00,151.16,151.22,151.05,151.08,29114.0,144.9786,145.0361,144.8731,144.9018,29114.0
2017-11-22 13:40:00,151.09,151.14,151.05,151.11,13944.0,144.9114,144.9594,144.8731,144.9306,13944.0
2017-11-22 13:50:00,151.1,151.12,151.05,151.08,16809.0,144.921,144.9402,144.8731,144.9018,16809.0
2017-11-22 14:00:00,151.08,151.21,151.07,151.2,22397.0,144.9018,145.0265,144.8923,145.0169,22397.0
2017-11-22 14:10:00,151.21,151.26,151.09,151.09,25962.0,145.0265,145.0745,144.9114,144.9114,25962.0
2017-11-22 14:20:00,151.09,151.19,151.09,151.16,31233.0,144.9114,145.0073,144.9114,144.9786,31233.0
2017-11-22 14:30:00,151.16,151.44,151.14,151.41,55825.0,144.9786,145.2471,144.9594,145.2183,55825.0
2017-11-22 14:40:00,151.4,151.47,151.35,151.37,47186.0,145.2088,145.2759,145.1608,145.18,47186.0
2017-11-22 14:50:00,151.38,151.43,151.33,151.39,25502.0,145.1896,145.2375,145.1416,145.1992,25502.0
2017-11-22 15:00:00,151.38,151.46,151.26,151.35,42091.0,145.1896,145.2663,145.0745,145.1608,42091.0
2017-11-22 15:10:00,151.35,151.45,151.32,151.43,45607.0,145.1608,145.2567,145.132,145.2375,45607.0
2017-11-22 15:20:00,151.41,151.48,151.3,151.37,37809.0,145.2183,145.2855,145.1128,145.18,37809.0
2017-11-22 15:30:00,151.36,151.37,151.3,151.36,54498.0,145.1704,145.18,145.1128,145.1704,54498.0
2017-11-22 15:40:00,151.36,151.52,151.33,151.5,104041.0,145.1704,145.3238,145.1416,145.3047,104041.0
2017-11-22 15:50:00,151.5,151.53,151.25,151.26,122141.0,145.3047,145.3334,145.0649,145.0745,122141.0
2017-11-24 09:30:00,151.4,152.37,151.2,152.04,103702.0,145.2088,146.1391,145.0169,145.8226,103702.0
2017-11-24 09:40:00,152.1,152.35,151.8,151.86,50554.0,145.8801,146.1199,145.5924,145.6499,50554.0
2017-11-24 09:50:00,151.91,152.02,151.82,151.87,54679.0,145.6979,145.8034,145.6116,145.6595,54679.0
2017-11-24 10:00:00,151.91,152.1,151.89,151.9,43228.0,145.6979,145.8801,145.6787,145.6883,43228.0
2017-11-24 10:10:00,151.89,151.93,151.73,151.85,55589.0,145.6787,145.7171,145.5253,145.6404,55589.0
2017-11-24 10:20:00,151.87,152.04,151.87,152.0,36474.0,145.6595,145.8226,145.6595,145.7842,36474.0
2017-11-24 10:30:00,152.01,152.09,151.86,152.05,35081.0,145.7938,145.8705,145.6499,145.8322,35081.0
2017-11-24 10:40:00,152.05,152.09,152.0,152.04,40625.0,145.8322,145.8705,145.7842,145.8226,40625.0
2017-11-24 10:50:00,152.03,152.5,152.01,152.3,68486.0,145.813,146.2638,145.7938,146.072,68486.0
2017-11-24 11:00:00,152.31,152.67,152.27,152.65,32431.0,146.0815,146.4268,146.0432,146.4076,32431.0
2017-11-24 11:10:00,152.66,152.7,152.53,152.61,40100.0,146.4172,146.4556,146.2925,146.3693,40100.0
2017-11-24 11:20:00,152.61,152.64,152.54,152.56,24782.0,146.3693,146.398,146.3021,146.3213,24782.0
2017-11-24 11:30:00,152.56,152.67,152.56,152.67,19403.0,146.3213,146.4268,146.3213,146.4268,19403.0
2017-11-24 11:40:00,152.68,152.69,152.58,152.59,26371.0,146.4364,146.446,146.3405,146.3501,26371.0
2017-11-24 11:50:00,152.61,152.79,152.59,152.78,33947.0,146.3693,146.5419,146.3501,146.5323,33947.0
2017-11-24 12:00:00,152.78,152.83,152.69,152.81,39513.0,146.5323,146.5803,146.446,146.5611,39513.0
2017-11-24 12:10:00,152.81,152.89,152.77,152.81,38716.0,146.5611,146.6378,146.5227,146.5611,38716.0
2017-11-24 12:20:00,152.81,152.82,152.69,152.79,32780.0,146.5611,146.5707,146.446,146.5419,32780.0
2017-11-24 12:30:00,152.8,152.94,152.8,152.92,47690.0,146.5515,146.6858,146.5515,146.6666,47690.0
2017-11-24 12:40:00,152.92,152.95,152.6,152.6,103208.0,146.6666,146.6954,146.3597,146.3597,103208.0
2017-11-24 12:50:00,152.6,153.0,152.6,152.79,171981.0,146.3597,146.7433,146.3597,146.5419,171981.0
2017-11-27 09:30:00,153.07,153.55,152.98,153.53,122855.0,146.8105,147.2708,146.7241,147.2517,122855.0
2017-11-27 09:40:00,153.56,153.94,153.5,153.91,76219.0,147.2804,147.6449,147.2229,147.6161,76219.0
2017-11-27 09:50:00,153.91,153.93,153.3,153.37,68425.0,147.6161,147.6353,147.0311,147.0982,68425.0
2017-11-27 10:00:00,153.39,153.68,153.23,153.57,50617.0,147.1174,147.3955,146.9639,147.29,50617.0
2017-11-27 10:10:00,153.56,153.63,153.33,153.36,34101.0,147.2804,147.3476,147.0598,147.0886,34101.0
2017-11-27 10:20:00,153.37,153.47,153.33,153.42,50404.0,147.0982,147.1941,147.0598,147.1462,50404.0
2017-11-27 10:30:00,153.44,153.57,153.26,153.4,73690.0,147.1653,147.29,146.9927,147.127,73690.0
2017-11-27 10:40:00,153.4,153.44,153.3,153.34,44157.0,147.127,147.1653,147.0311,147.0694,44157.0
2017-11-27 10:50:00,153.34,153.42,153.27,153.36,35494.0,147.0694,147.1462,147.0023,147.0886,35494.0
2017-11-27 11:00:00,153.37,153.48,153.34,153.42,48010.0,147.0982,147.2037,147.0694,147.1462,48010.0
2017-11-27 11:10:00,153.4,153.41,152.84,152.84,53094.0,147.127,147.1366,146.5899,146.5899,53094.0
2017-11-27 11:20:00,152.8,153.07,152.8,152.94,44205.0,146.5515,146.8105,146.5515,146.6858,44205.0
2017-11-27 11:30:00,152.91,152.93,152.75,152.83,40340.0,146.657,146.6762,146.5036,146.5803,40340.0
2017-11-27 11:40:00,152.8,153.0,152.72,152.99,30829.0,146.5515,146.7433,146.4748,146.7337,30829.0
2017-11-27 11:50:00,153.0,153.28,153.0,153.28,36903.0,146.7433,147.0119,146.7433,147.0119,36903.0
2017-11-27 12:00:00,153.3,153.44,153.2,153.33,48197.0,147.0311,147.1653,146.9351,147.0598,48197.0
2017-11-27 12:10:00,153.34,153.54,153.34,153.47,45901.0,147.0694,147.2612,147.0694,147.1941,45901.0
2017-11-27 12:20:00,153.45,153.53,153.36,153.48,37883.0,147.1749,147.2517,147.0886,147.2037,37883.0
2017-11-27 12:30:00,153.49,153.52,153.3,153.3,31644.0,147.2133,147.2421,147.0311,147.0311,31644.0
2017-11-27 12:40:00,153.31,153.34,153.14,153.2,55170.0,147.0407,147.0694,146.8776,146.9351,55170.0
2017-11-27 12:50:00,153.21,153.36,153.2,153.21,25687.0,146.9447,147.0886,146.9351,146.9447,25687.0
2017-11-27 13:00:00,153.21,153.5,153.21,153.5,36514.0,146.9447,147.2229,146.9447,147.2229,36514.0
2017-11-27 13:10:00,153.5,153.53,153.44,153.48,36081.0,147.2229,147.2517,147.1653,147.2037,36081.0
2017-11-27 13:20:00,153.48,153.48,153.31,153.34,23561.0,147.2037,147.2037,147.0407,147.0694,23561.0
2017-11-27 13:30:00,153.33,153.39,153.26,153.29,26991.0,147.0598,147.1174,146.9927,147.0215,26991.0
2017-11-27 13:40:00,153.3,153.35,153.27,153.3,28390.0,147.0311,147.079,147.0023,147.0311,28390.0
2017-11-27 13:50:00,153.3,153.45,153.3,153.35,31150.0,147.0311,147.1749,147.0311,147.079,31150.0
2017-11-27 14:00:00,153.37,153.39,153.24,153.27,24970.0,147.0982,147.1174,146.9735,147.0023,24970.0
2017-11-27 14:10:00,153.28,153.33,153.22,153.32,33927.0,147.0119,147.0598,146.9543,147.0502,33927.0
2017-11-27 14:20:00,153.31,153.36,153.21,153.21,28162.0,147.0407,147.0886,146.9447,146.9447,28162.0
2017-11-27 14:30:00,153.21,153.36,153.21,153.34,24399.0,146.9447,147.0886,146.9447,147.0694,24399.0
2017-11-27 14:40:00,153.33,153.46,153.31,153.39,33290.0,147.0598,147.1845,147.0407,147.1174,33290.0
2017-11-27 14:50:00,153.41,153.5,153.33,153.44,30431.0,147.1366,147.2229,147.0598,147.1653,30431.0
2017-11-27 15:00:00,153.44,153.46,153.26,153.33,31412.0,147.1653,147.1845,146.9927,147.0598,31412.0
2017-11-27 15:10:00,153.32,153.42,153.2,153.2,63066.0,147.0502,147.1462,146.9351,146.9351,63066.0
2017-11-27 15:20:00,153.2,153.32,153.19,153.19,46667.0,146.9351,147.0502,146.9256,146.9256,46667.0
2017-11-27 15:30:00,153.19,153.26,153.09,153.13,77593.0,146.9256,146.9927,146.8296,146.868,77593.0
2017-11-27 15:40:00,153.13,153.23,153.13,153.14,80423.0,146.868,146.9639,146.868,146.8776,80423.0
2017-11-27 15:50:00,153.17,153.19,152.96,152.98,223253.0,146.9064,146.9256,146.705,146.7241,223253.0
2017-11-28 09:30:00,153.51,153.9,153.36,153.6,112368.0,147.2325,147.6065,147.0886,147.3188,112368.0
2017-11-28 09:40:00,153.6,154.01,153.59,153.74,90648.0,147.3188,147.712,147.3092,147.4531,90648.0
2017-11-28 09:50:00,153.72,153.82,153.61,153.76,48500.0,147.4339,147.5298,147.3284,147.4722,48500.0
2017-11-28 10:00:00,153.79,154.27,153.76,154.25,206992.0,147.501,147.9614,147.4722,147.9422,206992.0
2017-11-28 10:10:00,154.26,154.33,154.02,154.02,46075.0,147.9518,148.0189,147.7216,147.7216,46075.0
2017-11-28 10:20:00,154.05,154.12,154.01,154.07,26044.0,147.7504,147.8175,147.712,147.7696,26044.0
2017-11-28 10:30:00,154.06,154.18,154.0,154.17,24703.0,147.76,147.8751,147.7024,147.8655,24703.0
2017-11-28 10:40:00,154.15,154.22,154.04,154.08,27031.0,147.8463,147.9134,147.7408,147.7792,27031.0
2017-11-28 10:50:00,154.1,154.13,154.01,154.03,66612.0,147.7983,147.8271,147.712,147.7312,66612.0
2017-11-28 11:00:00,154.03,154.05,153.92,154.04,37728.0,147.7312,147.7504,147.6257,147.7408,37728.0
2017-11-28 11:10:00,154.04,154.07,153.97,154.02,39008.0,147.7408,147.7696,147.6737,147.7216,39008.0
2017-11-28 11:20:00,154.03,154.19,154.01,154.16,77169.0,147.7312,147.8847,147.712,147.8559,77169.0
2017-11-28 11:30:00,154.18,154.53,154.15,154.5,66370.0,147.8751,148.2108,147.8463,148.182,66370.0
2017-11-28 11:40:00,154.5,154.52,154.25,154.32,37168.0,148.182,148.2012,147.9422,148.0093,37168.0
2017-11-28 11:50:00,154.32,154.35,154.22,154.25,23506.0,148.0093,148.0381,147.9134,147.9422,23506.0
2017-11-28 12:00:00,154.26,154.42,154.25,154.4,25092.0,147.9518,148.1053,147.9422,148.0861,25092.0
2017-11-28 12:10:00,154.41,154.48,154.39,154.43,51061.0,148.0957,148.1628,148.0765,148.1148,51061.0
2017-11-28 12:20:00,154.4,154.52,154.4,154.51,40774.0,148.0861,148.2012,148.0861,148.1916,40774.0
2017-11-28 12:30:00,154.49,154.49,154.32,154.34,26321.0,148.1724,148.1724,148.0093,148.0285,26321.0
2017-11-28 12:40:00,154.33,154.34,154.2,154.23,27397.0,148.0189,148.0285,147.8943,147.923,27397.0
2017-11-28 12:50:00,154.23,154.32,154.2,154.32,30173.0,147.923,148.0093,147.8943,148.0093,30173.0
2017-11-28 13:00:00,154.31,154.58,154.31,154.56,39824.0,147.9998,148.2587,147.9998,148.2395,39824.0
2017-11-28 13:10:00,154.56,154.65,154.53,154.56,87252.0,148.2395,148.3259,148.2108,148.2395,87252.0
2017-11-28 13:20:00,154.54,154.56,154.16,154.24,84992.0,148.2204,148.2395,147.8559,147.9326,84992.0
2017-11-28 13:30:00,154.23,154.37,154.22,154.32,50087.0,147.923,148.0573,147.9134,148.0093,50087.0
2017-11-28 13:40:00,154.3,154.31,154.15,154.16,101175.0,147.9902,147.9998,147.8463,147.8559,101175.0
2017-11-28 13:50:00,154.15,154.15,153.81,153.86,51875.0,147.8463,147.8463,147.5202,147.5682,51875.0
2017-11-28 14:00:00,153.82,154.01,153.69,153.98,54658.0,147.5298,147.712,147.4051,147.6833,54658.0
2017-11-28 14:10:00,153.98,154.04,153.88,153.97,47810.0,147.6833,147.7408,147.5873,147.6737,47810.0
2017-11-28 14:20:00,153.98,154.09,153.97,154.05,57522.0,147.6833,147.7888,147.6737,147.7504,57522.0
2017-11-28 14:30:00,154.06,154.26,154.02,154.15,57370.0,147.76,147.9518,147.7216,147.8463,57370.0
2017-11-28 14:40:00,154.13,154.32,154.08,154.3,91952.0,147.8271,148.0093,147.7792,147.9902,91952.0
2017-11-28 14:50:00,154.28,154.37,154.07,154.11,47224.0,147.971,148.0573,147.7696,147.8079,47224.0
2017-11-28 15:00:00,154.13,154.25,154.05,154.23,77405.0,147.8271,147.9422,147.7504,147.923,77405.0
2017-11-28 15:10:00,154.26,154.45,154.23,154.34,140257.0,147.9518,148.134,147.923,148.0285,140257.0
2017-11-28 15:20:00,154.34,154.45,154.05,154.1,69042.0,148.0285,148.134,147.7504,147.7983,69042.0
2017-11-28 15:30:00,154.09,154.12,153.95,154.05,93317.0,147.7888,147.8175,147.6545,147.7504,93317.0
2017-11-28 15:40:00,154.04,154.14,154.0,154.06,74733.0,147.7408,147.8367,147.7024,147.76,74733.0
2017-11-28 15:50:00,154.06,154.18,153.99,154.17,279272.0,147.76,147.8751,147.6928,147.8655,279272.0
2017-11-29 09:30:00,154.35,154.47,152.71,152.72,176371.0,148.0381,148.1532,146.4652,146.4748,176371.0
2017-11-29 09:40:00,152.78,152.78,151.15,151.24,196373.0,146.5323,146.5323,144.969,145.0553,196373.0
2017-11-29 09:50:00,151.25,151.32,150.3,150.4,164742.0,145.0649,145.132,144.1537,144.2496,164742.0
2017-11-29 10:00:00,150.27,150.37,149.23,150.03,354524.0,144.125,144.2209,143.1275,143.8948,354524.0
2017-11-29 10:10:00,150.04,150.09,149.16,149.31,155100.0,143.9044,143.9523,143.0604,143.2042,155100.0
2017-11-29 10:20:00,149.31,149.42,148.81,149.23,144091.0,143.2042,143.3097,142.7247,143.1275,144091.0
2017-11-29 10:30:00,149.27,149.54,148.9,149.26,130893.0,143.1659,143.4248,142.811,143.1563,130893.0
2017-11-29 10:40:00,149.29,149.36,148.83,148.88,198098.0,143.185,143.2522,142.7439,142.7918,198098.0
2017-11-29 10:50:00,148.88,148.9,148.14,148.19,160693.0,142.7918,142.811,142.0821,142.13,160693.0
2017-11-29 11:00:00,148.16,148.35,148.02,148.07,129975.0,142.1013,142.2835,141.967,142.0149,129975.0
2017-11-29 11:10:00,148.07,148.19,147.61,147.71,123368.0,142.0149,142.13,141.5737,141.6697,123368.0
2017-11-29 11:20:00,147.69,147.95,147.51,147.74,93531.0,141.6505,141.8998,141.4778,141.6984,93531.0
2017-11-29 11:30:00,147.75,147.76,146.5,146.77,205748.0,141.708,141.7176,140.5091,140.7681,205748.0
2017-11-29 11:40:00,146.8,146.96,146.59,146.85,238432.0,140.7969,140.9503,140.5955,140.8448,238432.0
2017-11-29 11:50:00,146.83,147.04,146.11,146.14,172600.0,140.8256,141.0271,140.1351,140.1639,172600.0
2017-11-29 12:00:00,146.09,146.22,145.28,145.8,195754.0,140.1159,140.2406,139.339,139.8378,195754.0
2017-11-29 12:10:00,145.78,147.5,145.66,147.14,206171.0,139.8186,141.4682,139.7035,141.123,206171.0
2017-11-29 12:20:00,147.19,148.02,147.18,147.92,111535.0,141.1709,141.967,141.1613,141.8711,111535.0
2017-11-29 12:30:00,147.94,148.24,147.61,148.2,121338.0,141.8902,142.178,141.5737,142.1396,121338.0
2017-11-29 12:40:00,148.23,148.23,147.94,148.11,78721.0,142.1684,142.1684,141.8902,142.0533,78721.0
2017-11-29 12:50:00,148.11,148.18,147.97,147.99,147141.0,142.0533,142.1204,141.919,141.9382,147141.0
2017-11-29 13:00:00,148.0,148.18,147.95,148.02,127777.0,141.9478,142.1204,141.8998,141.967,127777.0
2017-11-29 13:10:00,148.02,148.6,148.02,148.56,111169.0,141.967,142.5233,141.967,142.4849,111169.0
2017-11-29 13:20:00,148.57,149.03,148.46,148.94,101591.0,142.4945,142.9357,142.389,142.8494,101591.0
2017-11-29 13:30:00,148.99,149.17,148.89,148.92,83180.0,142.8973,143.0699,142.8014,142.8302,83180.0
2017-11-29 13:40:00,148.91,148.96,148.55,148.8,60272.0,142.8206,142.8685,142.4753,142.7151,60272.0
2017-11-29 13:50:00,148.83,149.1,148.77,148.92,59923.0,142.7439,143.0028,142.6863,142.8302,59923.0
2017-11-29 14:00:00,148.94,149.1,148.74,148.8,75165.0,142.8494,143.0028,142.6575,142.7151,75165.0
2017-11-29 14:10:00,148.81,148.97,148.56,148.76,92925.0,142.7247,142.8781,142.4849,142.6767,92925.0
2017-11-29 14:20:00,148.76,148.8,148.17,148.54,58841.0,142.6767,142.7151,142.1108,142.4657,58841.0
2017-11-29 14:30:00,148.54,148.55,148.21,148.23,67001.0,142.4657,142.4753,142.1492,142.1684,67001.0
2017-11-29 14:40:00,148.24,148.44,148.13,148.34,69597.0,142.178,142.3698,142.0725,142.2739,69597.0
2017-11-29 14:50:00,148.35,148.37,148.08,148.08,82193.0,142.2835,142.3027,142.0245,142.0245,82193.0
2017-11-29 15:00:00,148.1,148.35,148.06,148.28,166582.0,142.0437,142.2835,142.0053,142.2163,166582.0
2017-11-29 15:10:00,148.27,148.35,147.82,147.96,167297.0,142.2068,142.2835,141.7752,141.9094,167297.0
2017-11-29 15:20:00,147.95,148.16,147.92,148.09,109421.0,141.8998,142.1013,141.8711,142.0341,109421.0
2017-11-29 15:30:00,148.11,148.32,147.98,148.1,143238.0,142.0533,142.2547,141.9286,142.0437,143238.0
2017-11-29 15:40:00,148.1,148.49,147.9,148.2,241368.0,142.0437,142.4178,141.8519,142.1396,241368.0
2017-11-29 15:50:00,148.21,148.36,148.04,148.34,338130.0,142.1492,142.2931,141.9862,142.2739,338130.0
2017-11-30 09:30:00,149.32,149.52,148.21,148.71,181424.0,143.2138,143.4056,142.1492,142.6288,181424.0
2017-11-30 09:40:00,148.73,149.11,148.26,149.09,89033.0,142.6479,143.0124,142.1972,142.9932,89033.0
2017-11-30 09:50:00,149.09,149.17,148.74,148.95,71880.0,142.9932,143.0699,142.6575,142.8589,71880.0
2017-11-30 10:00:00,148.94,149.62,148.93,149.59,98085.0,142.8494,143.5015,142.8398,143.4728,98085.0
2017-11-30 10:10:00,149.53,149.73,149.25,149.59,71743.0,143.4152,143.607,143.1467,143.4728,71743.0
2017-11-30 10:20:00,149.61,149.66,149.41,149.49,63872.0,143.492,143.5399,143.3001,143.3769,63872.0
2017-11-30 10:30:00,149.5,150.12,149.49,150.06,88279.0,143.3865,143.9811,143.3769,143.9236,88279.0
2017-11-30 10:40:00,150.06,150.34,149.75,150.29,64179.0,143.9236,144.1921,143.6262,144.1441,64179.0
2017-11-30 10:50:00,150.31,150.33,149.79,149.84,68574.0,144.1633,144.1825,143.6646,143.7126,68574.0
2017-11-30 11:00:00,149.85,150.13,149.84,149.95,59707.0,143.7221,143.9907,143.7126,143.8181,59707.0
2017-11-30 11:10:00,149.93,149.96,149.7,149.73,59275.0,143.7989,143.8276,143.5783,143.607,59275.0
2017-11-30 11:20:00,149.7,149.77,149.18,149.32,74380.0,143.5783,143.6454,143.0795,143.2138,74380.0
2017-11-30 11:30:00,149.32,149.48,149.21,149.24,104683.0,143.2138,143.3673,143.1083,143.1371,104683.0
2017-11-30 11:40:00,149.21,149.4,149.11,149.34,77851.0,143.1083,143.2905,143.0124,143.233,77851.0
2017-11-30 11:50:00,149.37,149.57,149.28,149.35,45735.0,143.2618,143.4536,143.1755,143.2426,45735.0
2017-11-30 12:00:00,149.38,149.77,149.35,149.77,32907.0,143.2714,143.6454,143.2426,143.6454,32907.0
2017-11-30 12:10:00,149.79,150.1,149.77,150.0,56669.0,143.6646,143.9619,143.6454,143.866,56669.0
2017-11-30 12:20:00,150.04,150.45,150.0,150.42,77039.0,143.9044,144.2976,143.866,144.2688,77039.0
2017-11-30 12:30:00,150.4,150.55,150.2,150.48,66236.0,144.2496,144.3935,144.0578,144.3264,66236.0
2017-11-30 12:40:00,150.53,150.91,150.46,150.82,66405.0,144.3743,144.7388,144.3072,144.6525,66405.0
2017-11-30 12:50:00,150.84,150.85,150.35,150.78,47324.0,144.6717,144.6812,144.2017,144.6141,47324.0
2017-11-30 13:00:00,150.81,150.98,150.76,150.89,60068.0,144.6429,144.8059,144.5949,144.7196,60068.0
2017-11-30 13:10:00,150.9,150.95,150.5,150.59,43004.0,144.7292,144.7772,144.3456,144.4319,43004.0
2017-11-30 13:20:00,150.63,150.9,150.55,150.87,36154.0,144.4702,144.7292,144.3935,144.7004,36154.0
2017-11-30 13:30:00,150.86,151.17,150.8,150.94,90554.0,144.6908,144.9882,144.6333,144.7676,90554.0
2017-11-30 13:40:00,150.91,150.91,150.36,150.45,76112.0,144.7388,144.7388,144.2113,144.2976,76112.0
2017-11-30 13:50:00,150.48,150.49,149.9,150.22,68196.0,144.3264,144.336,143.7701,144.077,68196.0
2017-11-30 14:00:00,150.21,150.33,149.92,149.94,68845.0,144.0674,144.1825,143.7893,143.8085,68845.0
2017-11-30 14:10:00,149.94,150.23,149.94,150.21,85710.0,143.8085,144.0866,143.8085,144.0674,85710.0
2017-11-30 14:20:00,150.21,150.35,149.99,150.28,77829.0,144.0674,144.2017,143.8564,144.1346,77829.0
2017-11-30 14:30:00,150.29,150.34,149.98,150.0,59054.0,144.1441,144.1921,143.8468,143.866,59054.0
2017-11-30 14:40:00,150.0,150.1,149.88,149.95,65849.0,143.866,143.9619,143.7509,143.8181,65849.0
2017-11-30 14:50:00,149.94,150.01,149.75,149.91,65205.0,143.8085,143.8756,143.6262,143.7797,65205.0
2017-11-30 15:00:00,149.91,149.98,149.64,149.75,112449.0,143.7797,143.8468,143.5207,143.6262,112449.0
2017-11-30 15:10:00,149.74,150.15,149.72,150.05,117243.0,143.6166,144.0099,143.5975,143.914,117243.0
2017-11-30 15:20:00,150.04,150.23,149.98,150.22,147524.0,143.9044,144.0866,143.8468,144.077,147524.0
2017-11-30 15:30:00,150.24,150.24,149.84,149.86,111132.0,144.0962,144.0962,143.7126,143.7317,111132.0
2017-11-30 15:40:00,149.86,150.55,149.86,150.53,229694.0,143.7317,144.3935,143.7317,144.3743,229694.0
2017-11-30 15:50:00,150.55,150.72,150.23,150.29,544340.0,144.3935,144.5566,144.0866,144.1441,544340.0
2017-12-01 09:30:00,150.4,150.99,150.11,150.19,201624.0,144.2496,144.8155,143.9715,144.0482,201624.0
2017-12-01 09:40:00,150.2,150.42,149.08,149.38,135191.0,144.0578,144.2688,142.9836,143.2714,135191.0
2017-12-01 09:50:00,149.39,150.28,149.39,150.18,51398.0,143.281,144.1346,143.281,144.0386,51398.0
2017-12-01 10:00:00,150.09,150.47,150.04,150.29,60900.0,143.9523,144.3168,143.9044,144.1441,60900.0
2017-12-01 10:10:00,150.24,150.48,149.85,150.32,70534.0,144.0962,144.3264,143.7221,144.1729,70534.0
2017-12-01 10:20:00,150.32,150.36,150.06,150.15,47037.0,144.1729,144.2113,143.9236,144.0099,47037.0
2017-12-01 10:30:00,150.14,150.43,150.12,150.23,56764.0,144.0003,144.2784,143.9811,144.0866,56764.0
2017-12-01 10:40:00,150.18,150.58,150.16,150.44,38854.0,144.0386,144.4223,144.0195,144.288,38854.0
2017-12-01 10:50:00,150.38,150.49,150.2,150.23,36622.0,144.2305,144.336,144.0578,144.0866,36622.0
2017-12-01 11:00:00,150.21,150.36,149.46,149.79,54139.0,144.0674,144.2113,143.3481,143.6646,54139.0
2017-12-01 11:10:00,149.87,150.05,148.64,149.06,135239.0,143.7413,143.914,142.5616,142.9644,135239.0
2017-12-01 11:20:00,149.03,149.13,148.23,148.24,111755.0,142.9357,143.0316,142.1684,142.178,111755.0
2017-12-01 11:30:00,148.24,148.89,147.53,148.63,118762.0,142.178,142.8014,141.497,142.552,118762.0
2017-12-01 11:40:00,148.59,148.86,147.79,147.85,116406.0,142.5137,142.7726,141.7464,141.8039,116406.0
2017-12-01 11:50:00,147.85,148.54,147.35,148.49,124971.0,141.8039,142.4657,141.3244,142.4178,124971.0
2017-12-01 12:00:00,148.56,149.57,148.41,148.98,64360.0,142.4849,143.4536,142.341,142.8877,64360.0
2017-12-01 12:10:00,148.97,149.08,148.7,148.84,35617.0,142.8781,142.9836,142.6192,142.7534,35617.0
2017-12-01 12:20:00,148.89,149.24,148.85,149.0,33186.0,142.8014,143.1371,142.763,142.9069,33186.0
2017-12-01 12:30:00,149.04,149.04,148.63,148.63,45721.0,142.9453,142.9453,142.552,142.552,45721.0
2017-12-01 12:40:00,148.62,149.5,148.62,149.46,60630.0,142.5424,143.3865,142.5424,143.3481,60630.0
2017-12-01 12:50:00,149.42,149.6,149.22,149.4,57501.0,143.3097,143.4824,143.1179,143.2905,57501.0
2017-12-01 13:00:00,149.42,149.75,149.2,149.2,128631.0,143.3097,143.6262,143.0987,143.0987,128631.0
2017-12-01 13:10:00,149.26,149.38,149.04,149.12,42559.0,143.1563,143.2714,142.9453,143.022,42559.0
2017-12-01 13:20:00,149.13,149.14,148.96,149.04,30448.0,143.0316,143.0412,142.8685,142.9453,30448.0
2017-12-01 13:30:00,149.1,149.14,148.94,149.07,51991.0,143.0028,143.0412,142.8494,142.974,51991.0
2017-12-01 13:40:00,149.05,149.09,148.86,148.88,53022.0,142.9549,142.9932,142.7726,142.7918,53022.0
2017-12-01 13:50:00,148.86,149.14,148.83,149.09,25920.0,142.7726,143.0412,142.7439,142.9932,25920.0
2017-12-01 14:00:00,149.08,149.14,148.96,149.13,48419.0,142.9836,143.0412,142.8685,143.0316,48419.0
2017-12-01 14:10:00,149.1,149.31,149.08,149.25,29505.0,143.0028,143.2042,142.9836,143.1467,29505.0
2017-12-01 14:20:00,149.23,149.4,149.13,149.31,43059.0,143.1275,143.2905,143.0316,143.2042,43059.0
2017-12-01 14:30:00,149.32,149.55,149.27,149.43,38465.0,143.2138,143.4344,143.1659,143.3193,38465.0
2017-12-01 14:40:00,149.43,149.46,149.07,149.13,44125.0,143.3193,143.3481,142.974,143.0316,44125.0
2017-12-01 14:50:00,149.12,149.28,149.02,149.27,38813.0,143.022,143.1755,142.9261,143.1659,38813.0
2017-12-01 15:00:00,149.25,149.33,149.03,149.26,50915.0,143.1467,143.2234,142.9357,143.1563,50915.0
2017-12-01 15:10:00,149.25,149.27,149.16,149.18,34179.0,143.1467,143.1659,143.0604,143.0795,34179.0
2017-12-01 15:20:00,149.17,149.22,149.12,149.15,41842.0,143.0699,143.1179,143.022,143.0508,41842.0
2017-12-01 15:30:00,149.16,149.46,149.15,149.33,67382.0,143.0604,143.3481,143.0508,143.2234,67382.0
2017-12-01 15:40:00,149.35,149.54,149.18,149.37,114844.0,143.2426,143.4248,143.0795,143.2618,114844.0
2017-12-01 15:50:00,149.38,149.78,149.36,149.7,275010.0,143.2714,143.655,143.2522,143.5783,275010.0
2017-12-04 09:30:00,149.92,150.59,148.36,148.58,240462.0,143.7893,144.4319,142.2931,142.5041,240462.0
2017-12-04 09:40:00,148.53,148.96,148.26,148.58,152740.0,142.4561,142.8685,142.1972,142.5041,152740.0
2017-12-04 09:50:00,148.62,149.15,148.58,148.91,64508.0,142.5424,143.0508,142.5041,142.8206,64508.0
2017-12-04 10:00:00,148.85,148.89,147.25,147.37,167000.0,142.763,142.8014,141.2285,141.3436,167000.0
2017-12-04 10:10:00,147.35,147.51,146.86,147.0,184918.0,141.3244,141.4778,140.8544,140.9887,184918.0
2017-12-04 10:20:00,146.98,147.53,146.58,147.21,144384.0,140.9695,141.497,140.5859,141.1901,144384.0
2017-12-04 10:30:00,147.2,147.2,146.58,146.76,166969.0,141.1805,141.1805,140.5859,140.7585,166969.0
2017-12-04 10:40:00,146.74,146.89,145.77,145.92,181227.0,140.7393,140.8832,139.809,139.9529,181227.0
2017-12-04 10:50:00,145.95,146.1,145.36,145.67,133234.0,139.9816,140.1255,139.4158,139.7131,133234.0
2017-12-04 11:00:00,145.71,145.86,144.8,144.83,198605.0,139.7514,139.8953,138.8787,138.9074,198605.0
2017-12-04 11:10:00,144.83,144.88,144.34,144.58,248582.0,138.9074,138.9554,138.4375,138.6676,248582.0
2017-12-04 11:20:00,144.59,145.08,144.24,144.69,170582.0,138.6772,139.1472,138.3416,138.7732,170582.0
2017-12-04 11:30:00,144.69,145.33,144.58,145.21,198481.0,138.7732,139.387,138.6676,139.2719,198481.0
2017-12-04 11:40:00,145.22,145.25,144.37,144.44,96175.0,139.2815,139.3103,138.4662,138.5334,96175.0
2017-12-04 11:50:00,144.41,144.79,144.26,144.7,168437.0,138.5046,138.8691,138.3607,138.7827,168437.0
2017-12-04 12:00:00,144.75,145.24,144.72,144.93,247441.0,138.8307,139.3007,138.8019,139.0033,247441.0
2017-12-04 12:10:00,144.94,145.57,144.92,145.22,116744.0,139.0129,139.6172,138.9937,139.2815,116744.0
2017-12-04 12:20:00,145.25,145.33,145.0,145.16,87152.0,139.3103,139.387,139.0705,139.2239,87152.0
2017-12-04 12:30:00,145.15,145.39,145.04,145.3,125476.0,139.2143,139.4445,139.1088,139.3582,125476.0
2017-12-04 12:40:00,145.25,145.43,145.22,145.43,71945.0,139.3103,139.4829,139.2815,139.4829,71945.0
2017-12-04 12:50:00,145.43,145.83,145.43,145.77,112110.0,139.4829,139.8665,139.4829,139.809,112110.0
2017-12-04 13:00:00,145.74,146.02,145.61,145.93,108642.0,139.7802,140.0488,139.6555,139.9624,108642.0
2017-12-04 13:10:00,145.93,146.28,145.86,146.26,129170.0,139.9624,140.2981,139.8953,140.2789,129170.0
2017-12-04 13:20:00,146.17,146.24,145.65,145.75,59412.0,140.1926,140.2598,139.6939,139.7898,59412.0
2017-12-04 13:30:00,145.71,145.82,145.61,145.73,63519.0,139.7514,139.8569,139.6555,139.7706,63519.0
2017-12-04 13:40:00,145.73,145.97,145.71,145.74,70769.0,139.7706,140.0008,139.7514,139.7802,70769.0
2017-12-04 13:50:00,145.72,145.91,145.64,145.75,48414.0,139.761,139.9433,139.6843,139.7898,48414.0
2017-12-04 14:00:00,145.73,145.75,145.55,145.6,126417.0,139.7706,139.7898,139.598,139.6459,126417.0
2017-12-04 14:10:00,145.62,145.72,145.51,145.58,56415.0,139.6651,139.761,139.5596,139.6268,56415.0
2017-12-04 14:20:00,145.6,145.63,144.96,145.06,116442.0,139.6459,139.6747,139.0321,139.128,116442.0
2017-12-04 14:30:00,145.06,145.29,144.83,145.29,79137.0,139.128,139.3486,138.9074,139.3486,79137.0
2017-12-04 14:40:00,145.28,145.28,144.53,144.57,147426.0,139.339,139.339,138.6197,138.6581,147426.0
2017-12-04 14:50:00,144.59,144.84,144.41,144.55,176993.0,138.6772,138.917,138.5046,138.6389,176993.0
2017-12-04 15:00:00,144.53,144.58,144.34,144.45,139748.0,138.6197,138.6676,138.4375,138.543,139748.0
2017-12-04 15:10:00,144.44,144.44,144.14,144.27,140173.0,138.5334,138.5334,138.2456,138.3703,140173.0
2017-12-04 15:20:00,144.27,144.5,144.14,144.16,123675.0,138.3703,138.5909,138.2456,138.2648,123675.0
2017-12-04 15:30:00,144.15,144.26,143.93,144.03,192994.0,138.2552,138.3607,138.0442,138.1401,192994.0
2017-12-04 15:40:00,144.0,144.11,143.54,143.55,278878.0,138.1114,138.2169,137.6702,137.6798,278878.0
2017-12-04 15:50:00,143.57,143.65,143.38,143.4,575544.0,137.699,137.7757,137.5167,137.5359,575544.0
2017-12-05 09:30:00,143.7,144.41,140.61,144.15,673797.0,137.8236,138.5046,134.86,138.2552,673797.0
2017-12-05 09:40:00,144.15,144.59,143.61,144.05,372574.0,138.2552,138.6772,137.7373,138.1593,372574.0
2017-12-05 09:50:00,144.06,144.81,143.7,144.31,298654.0,138.1689,138.8882,137.8236,138.4087,298654.0
2017-12-05 10:00:00,144.31,144.65,144.04,144.13,318232.0,138.4087,138.7348,138.1497,138.2361,318232.0
2017-12-05 10:10:00,144.17,145.0,143.48,144.8,238938.0,138.2744,139.0705,137.6126,138.8787,238938.0
2017-12-05 10:20:00,144.89,145.04,144.68,144.89,144754.0,138.965,139.1088,138.7636,138.965,144754.0
2017-12-05 10:30:00,144.87,145.07,144.72,144.93,222583.0,138.9458,139.1376,138.8019,139.0033,222583.0
2017-12-05 10:40:00,144.94,145.27,144.92,145.19,123332.0,139.0129,139.3294,138.9937,139.2527,123332.0
2017-12-05 10:50:00,145.18,145.25,144.94,145.14,96690.0,139.2431,139.3103,139.0129,139.2047,96690.0
2017-12-05 11:00:00,145.11,145.32,144.98,145.12,169740.0,139.176,139.3774,139.0513,139.1856,169740.0
2017-12-05 11:10:00,145.15,145.73,145.07,145.72,165439.0,139.2143,139.7706,139.1376,139.761,165439.0
2017-12-05 11:20:00,145.69,145.88,145.49,145.64,94742.0,139.7323,139.9145,139.5404,139.6843,94742.0
2017-12-05 11:30:00,145.62,145.8,145.3,145.53,120486.0,139.6651,139.8378,139.3582,139.5788,120486.0
2017-12-05 11:40:00,145.53,145.66,145.45,145.53,122046.0,139.5788,139.7035,139.5021,139.5788,122046.0
2017-12-05 11:50:00,145.54,145.58,145.31,145.38,109033.0,139.5884,139.6268,139.3678,139.4349,109033.0
2017-12-05 12:00:00,145.38,145.51,145.25,145.48,130227.0,139.4349,139.5596,139.3103,139.5308,130227.0
2017-12-05 12:10:00,145.52,145.83,145.5,145.67,80743.0,139.5692,139.8665,139.55,139.7131,80743.0
2017-12-05 12:20:00,145.66,145.79,145.53,145.73,93605.0,139.7035,139.8282,139.5788,139.7706,93605.0
2017-12-05 12:30:00,145.73,146.17,145.66,146.17,86200.0,139.7706,140.1926,139.7035,140.1926,86200.0
2017-12-05 12:40:00,146.17,146.25,145.98,146.21,117461.0,140.1926,140.2694,140.0104,140.231,117461.0
2017-12-05 12:50:00,146.21,146.25,145.83,145.83,66281.0,140.231,140.2694,139.8665,139.8665,66281.0
2017-12-05 13:00:00,145.83,145.94,145.46,145.94,74289.0,139.8665,139.972,139.5117,139.972,74289.0
2017-12-05 13:10:00,145.89,146.23,145.74,146.22,64512.0,139.9241,140.2502,139.7802,140.2406,64512.0
2017-12-05 13:20:00,146.23,146.32,145.92,146.0,101095.0,140.2502,140.3365,139.9529,140.0296,101095.0
2017-12-05 13:30:00,145.99,146.19,145.96,146.08,49692.0,140.02,140.2118,139.9912,140.1063,49692.0
2017-12-05 13:40:00,146.07,146.14,145.96,146.02,71642.0,140.0967,140.1639,139.9912,140.0488,71642.0
2017-12-05 13:50:00,146.06,146.08,145.96,146.03,52697.0,140.0871,140.1063,139.9912,140.0584,52697.0
2017-12-05 14:00:00,146.02,146.06,145.78,146.04,54912.0,140.0488,140.0871,139.8186,140.0679,54912.0
2017-12-05 14:10:00,146.04,146.06,145.79,145.84,54296.0,140.0679,140.0871,139.8282,139.8761,54296.0
2017-12-05 14:20:00,145.84,145.89,145.33,145.59,70924.0,139.8761,139.9241,139.387,139.6363,70924.0
2017-12-05 14:30:00,145.59,145.65,145.31,145.33,57843.0,139.6363,139.6939,139.3678,139.387,57843.0
2017-12-05 14:40:00,145.38,145.57,145.34,145.44,63153.0,139.4349,139.6172,139.3966,139.4925,63153.0
2017-12-05 14:50:00,145.44,145.48,145.13,145.34,65444.0,139.4925,139.5308,139.1952,139.3966,65444.0
2017-12-05 15:00:00,145.34,145.44,145.1,145.1,84110.0,139.3966,139.4925,139.1664,139.1664,84110.0
2017-12-05 15:10:00,145.09,145.42,145.09,145.28,91744.0,139.1568,139.4733,139.1568,139.339,91744.0
2017-12-05 15:20:00,145.3,145.58,145.2,145.46,94470.0,139.3582,139.6268,139.2623,139.5117,94470.0
2017-12-05 15:30:00,145.44,145.51,145.11,145.18,132211.0,139.4925,139.5596,139.176,139.2431,132211.0
2017-12-05 15:40:00,145.18,145.36,145.11,145.25,192261.0,139.2431,139.4158,139.176,139.3103,192261.0
2017-12-05 15:50:00,145.26,145.36,144.95,145.14,321819.0,139.3198,139.4158,139.0225,139.2047,321819.0
2017-12-06 09:30:00,145.07,145.86,144.62,145.82,114558.0,139.1376,139.8953,138.706,139.8569,114558.0
2017-12-06 09:40:00,145.84,145.94,145.35,145.69,139273.0,139.8761,139.972,139.4062,139.7323,139273.0
2017-12-06 09:50:00,145.79,146.65,145.56,146.14,74886.0,139.8282,140.653,139.6076,140.1639,74886.0
2017-12-06 10:00:00,146.16,146.63,146.06,146.53,138235.0,140.183,140.6338,140.0871,140.5379,138235.0
2017-12-06 10:10:00,146.54,146.65,146.21,146.46,63599.0,140.5475,140.653,140.231,140.4708,63599.0
2017-12-06 10:20:00,146.44,146.58,146.19,146.38,48665.0,140.4516,140.5859,140.2118,140.394,48665.0
2017-12-06 10:30:00,146.39,146.45,145.7,145.71,49986.0,140.4036,140.4612,139.7418,139.7514,49986.0
2017-12-06 10:40:00,145.75,146.16,145.61,145.96,69796.0,139.7898,140.183,139.6555,139.9912,69796.0
2017-12-06 10:50:00,145.94,146.37,145.91,146.37,92334.0,139.972,140.3844,139.9433,140.3844,92334.0
2017-12-06 11:00:00,146.36,146.38,146.12,146.38,55428.0,140.3749,140.394,140.1447,140.394,55428.0
2017-12-06 11:10:00,146.39,146.45,146.23,146.34,45500.0,140.4036,140.4612,140.2502,140.3557,45500.0
2017-12-06 11:20:00,146.32,146.65,146.18,146.27,57726.0,140.3365,140.653,140.2022,140.2885,57726.0
2017-12-06 11:30:00,146.25,146.62,146.13,146.56,75974.0,140.2694,140.6242,140.1543,140.5667,75974.0
2017-12-06 11:40:00,146.58,146.69,146.44,146.48,41186.0,140.5859,140.6914,140.4516,140.49,41186.0
2017-12-06 11:50:00,146.52,146.76,146.48,146.75,42429.0,140.5283,140.7585,140.49,140.7489,42429.0
2017-12-06 12:00:00,146.76,147.03,146.64,147.0,57224.0,140.7585,141.0175,140.6434,140.9887,57224.0
2017-12-06 12:10:00,147.03,147.13,146.75,146.75,72226.0,141.0175,141.1134,140.7489,140.7489,72226.0
2017-12-06 12:20:00,146.7,146.96,146.64,146.8,29345.0,140.701,140.9503,140.6434,140.7969,29345.0
2017-12-06 12:30:00,146.8,147.0,146.76,146.98,57852.0,140.7969,140.9887,140.7585,140.9695,57852.0
2017-12-06 12:40:00,146.99,147.21,146.95,147.19,39898.0,140.9791,141.1901,140.9407,141.1709,39898.0
2017-12-06 12:50:00,147.18,147.33,147.16,147.25,60601.0,141.1613,141.3052,141.1421,141.2285,60601.0
2017-12-06 13:00:00,147.26,147.35,147.05,147.2,65389.0,141.2381,141.3244,141.0366,141.1805,65389.0
2017-12-06 13:10:00,147.2,147.43,147.19,147.39,42972.0,141.1805,141.4011,141.1709,141.3627,42972.0
2017-12-06 13:20:00,147.34,147.49,147.3,147.39,26317.0,141.3148,141.4586,141.2764,141.3627,26317.0
2017-12-06 13:30:00,147.42,147.49,147.2,147.42,34560.0,141.3915,141.4586,141.1805,141.3915,34560.0
2017-12-06 13:40:00,147.42,147.67,147.4,147.6,31649.0,141.3915,141.6313,141.3723,141.5642,31649.0
2017-12-06 13:50:00,147.57,147.68,147.51,147.61,38530.0,141.5354,141.6409,141.4778,141.5737,38530.0
2017-12-06 14:00:00,147.61,147.87,147.61,147.63,47700.0,141.5737,141.8231,141.5737,141.5929,47700.0
2017-12-06 14:10:00,147.63,147.7,147.51,147.7,31167.0,141.5929,141.6601,141.4778,141.6601,31167.0
2017-12-06 14:20:00,147.68,147.8,147.6,147.78,48460.0,141.6409,141.756,141.5642,141.7368,48460.0
2017-12-06 14:30:00,147.79,147.86,147.67,147.82,47437.0,141.7464,141.8135,141.6313,141.7752,47437.0
2017-12-06 14:40:00,147.82,148.03,147.81,147.91,52243.0,141.7752,141.9766,141.7656,141.8615,52243.0
2017-12-06 14:50:00,147.92,148.0,147.86,148.0,50374.0,141.8711,141.9478,141.8135,141.9478,50374.0
2017-12-06 15:00:00,148.03,148.03,147.86,147.98,44561.0,141.9766,141.9766,141.8135,141.9286,44561.0
2017-12-06 15:10:00,147.98,148.07,147.78,147.87,55477.0,141.9286,142.0149,141.7368,141.8231,55477.0
2017-12-06 15:20:00,147.85,147.85,147.46,147.5,49130.0,141.8039,141.8039,141.4299,141.4682,49130.0
2017-12-06 15:30:00,147.47,147.63,147.36,147.58,68717.0,141.4395,141.5929,141.334,141.545,68717.0
2017-12-06 15:40:00,147.58,147.71,147.47,147.67,123213.0,141.545,141.6697,141.4395,141.6313,123213.0
2017-12-06 15:50:00,147.67,147.69,147.41,147.43,217153.0,141.6313,141.6505,141.3819,141.4011,217153.0
2017-12-07 09:30:00,147.51,148.5,147.51,148.3,113819.0,141.4778,142.4273,141.4778,142.2355,113819.0
2017-12-07 09:40:00,148.31,148.96,148.0,148.94,62350.0,142.2451,142.8685,141.9478,142.8494,62350.0
2017-12-07 09:50:00,148.94,149.24,148.75,149.21,66243.0,142.8494,143.1371,142.6671,143.1083,66243.0
2017-12-07 10:00:00,149.24,149.24,148.84,149.04,66052.0,143.1371,143.1371,142.7534,142.9453,66052.0
2017-12-07 10:10:00,149.01,149.37,148.97,149.22,65428.0,142.9165,143.2618,142.8781,143.1179,65428.0
2017-12-07 10:20:00,149.23,149.59,149.22,149.57,88148.0,143.1275,143.4728,143.1179,143.4536,88148.0
2017-12-07 10:30:00,149.55,149.83,149.55,149.8,102779.0,143.4344,143.703,143.4344,143.6742,102779.0
2017-12-07 10:40:00,149.78,149.84,149.66,149.8,68366.0,143.655,143.7126,143.5399,143.6742,68366.0
2017-12-07 10:50:00,149.81,149.82,149.51,149.75,72093.0,143.6838,143.6934,143.396,143.6262,72093.0
2017-12-07 11:00:00,149.76,149.9,149.47,149.57,69257.0,143.6358,143.7701,143.3577,143.4536,69257.0
2017-12-07 11:10:00,149.55,149.81,149.5,149.75,35434.0,143.4344,143.6838,143.3865,143.6262,35434.0
2017-12-07 11:20:00,149.77,149.84,149.55,149.83,32101.0,143.6454,143.7126,143.4344,143.703,32101.0
2017-12-07 11:30:00,149.85,150.17,149.83,150.02,87639.0,143.7221,144.0291,143.703,143.8852,87639.0
2017-12-07 11:40:00,150.06,150.18,149.97,150.03,48872.0,143.9236,144.0386,143.8372,143.8948,48872.0
2017-12-07 11:50:00,150.03,150.41,150.03,150.29,45176.0,143.8948,144.2592,143.8948,144.1441,45176.0
2017-12-07 12:00:00,150.29,150.29,150.06,150.2,31100.0,144.1441,144.1441,143.9236,144.0578,31100.0
2017-12-07 12:10:00,150.2,150.2,149.88,149.91,25769.0,144.0578,144.0578,143.7509,143.7797,25769.0
2017-12-07 12:20:00,149.93,150.01,149.78,149.88,23623.0,143.7989,143.8756,143.655,143.7509,23623.0
2017-12-07 12:30:00,149.85,150.0,149.81,149.93,25410.0,143.7221,143.866,143.6838,143.7989,25410.0
2017-12-07 12:40:00,149.96,150.02,149.87,149.96,18068.0,143.8276,143.8852,143.7413,143.8276,18068.0
2017-12-07 12:50:00,149.96,149.97,149.81,149.94,18240.0,143.8276,143.8372,143.6838,143.8085,18240.0
2017-12-07 13:00:00,149.95,150.05,149.72,149.82,27891.0,143.8181,143.914,143.5975,143.6934,27891.0
2017-12-07 13:10:00,149.79,149.88,149.73,149.8,16892.0,143.6646,143.7509,143.607,143.6742,16892.0
2017-12-07 13:20:00,149.81,149.88,149.75,149.8,14421.0,143.6838,143.7509,143.6262,143.6742,14421.0
2017-12-07 13:30:00,149.85,149.89,149.74,149.84,23985.0,143.7221,143.7605,143.6166,143.7126,23985.0
2017-12-07 13:40:00,149.87,149.88,149.59,149.65,16773.0,143.7413,143.7509,143.4728,143.5303,16773.0
2017-12-07 13:50:00,149.61,149.75,149.55,149.75,27231.0,143.492,143.6262,143.4344,143.6262,27231.0
2017-12-07 14:00:00,149.75,149.8,149.5,149.51,34017.0,143.6262,143.6742,143.3865,143.396,34017.0
2017-12-07 14:10:00,149.56,149.63,149.5,149.55,28173.0,143.444,143.5111,143.3865,143.4344,28173.0
2017-12-07 14:20:00,149.54,149.66,149.44,149.45,33848.0,143.4248,143.5399,143.3289,143.3385,33848.0
2017-12-07 14:30:00,149.41,149.42,149.23,149.31,61222.0,143.3001,143.3097,143.1275,143.2042,61222.0
2017-12-07 14:40:00,149.3,149.53,149.27,149.5,49066.0,143.1946,143.4152,143.1659,143.3865,49066.0
2017-12-07 14:50:00,149.53,149.65,149.43,149.65,23960.0,143.4152,143.5303,143.3193,143.5303,23960.0
2017-12-07 15:00:00,149.65,149.69,149.5,149.5,26015.0,143.5303,143.5687,143.3865,143.3865,26015.0
2017-12-07 15:10:00,149.51,149.63,149.48,149.51,34707.0,143.396,143.5111,143.3673,143.396,34707.0
2017-12-07 15:20:00,149.52,149.67,149.49,149.59,68415.0,143.4056,143.5495,143.3769,143.4728,68415.0
2017-12-07 15:30:00,149.6,149.61,149.49,149.52,59446.0,143.4824,143.492,143.3769,143.4056,59446.0
2017-12-07 15:40:00,149.54,149.66,149.43,149.44,123790.0,143.4248,143.5399,143.3193,143.3289,123790.0
2017-12-07 15:50:00,149.43,149.54,149.21,149.49,314897.0,143.3193,143.4248,143.1083,143.3769,314897.0
2017-12-08 09:30:00,150.42,150.42,149.52,149.6,151707.0,144.2688,144.2688,143.4056,143.4824,151707.0
2017-12-08 09:40:00,149.57,150.34,149.48,150.24,56544.0,143.4536,144.1921,143.3673,144.0962,56544.0
2017-12-08 09:50:00,150.2,150.41,149.91,150.12,70937.0,144.0578,144.2592,143.7797,143.9811,70937.0
2017-12-08 10:00:00,150.12,150.44,150.07,150.07,34306.0,143.9811,144.288,143.9331,143.9331,34306.0
2017-12-08 10:10:00,150.06,150.16,149.88,150.06,52297.0,143.9236,144.0195,143.7509,143.9236,52297.0
2017-12-08 10:20:00,150.07,150.18,149.97,150.12,34214.0,143.9331,144.0386,143.8372,143.9811,34214.0
2017-12-08 10:30:00,150.12,150.26,150.0,150.04,32887.0,143.9811,144.1154,143.866,143.9044,32887.0
2017-12-08 10:40:00,150.01,150.16,149.89,150.08,39382.0,143.8756,144.0195,143.7605,143.9427,39382.0
2017-12-08 10:50:00,150.05,150.1,149.93,150.05,19936.0,143.914,143.9619,143.7989,143.914,19936.0
2017-12-08 11:00:00,150.01,150.03,149.77,149.78,42927.0,143.8756,143.8948,143.6454,143.655,42927.0
2017-12-08 11:10:00,149.78,149.81,149.72,149.75,25886.0,143.655,143.6838,143.5975,143.6262,25886.0
2017-12-08 11:20:00,149.76,149.77,149.38,149.4,38164.0,143.6358,143.6454,143.2714,143.2905,38164.0
2017-12-08 11:30:00,149.39,149.41,149.18,149.32,45817.0,143.281,143.3001,143.0795,143.2138,45817.0
2017-12-08 11:40:00,149.32,149.55,149.27,149.49,23989.0,143.2138,143.4344,143.1659,143.3769,23989.0
2017-12-08 11:50:00,149.58,149.6,149.21,149.26,51526.0,143.4632,143.4824,143.1083,143.1563,51526.0
2017-12-08 12:00:00,149.3,149.43,149.24,149.34,28872.0,143.1946,143.3193,143.1371,143.233,28872.0
2017-12-08 12:10:00,149.33,149.39,149.17,149.35,61517.0,143.2234,143.281,143.0699,143.2426,61517.0
2017-12-08 12:20:00,149.36,149.5,149.3,149.5,21942.0,143.2522,143.3865,143.1946,143.3865,21942.0
2017-12-08 12:30:00,149.47,149.78,149.47,149.64,17610.0,143.3577,143.655,143.3577,143.5207,17610.0
2017-12-08 12:40:00,149.67,149.82,149.67,149.71,21290.0,143.5495,143.6934,143.5495,143.5879,21290.0
2017-12-08 12:50:00,149.69,149.7,149.52,149.64,46337.0,143.5687,143.5783,143.4056,143.5207,46337.0
2017-12-08 13:00:00,149.64,149.8,149.63,149.76,17994.0,143.5207,143.6742,143.5111,143.6358,17994.0
2017-12-08 13:10:00,149.78,149.91,149.75,149.91,17867.0,143.655,143.7797,143.6262,143.7797,17867.0
2017-12-08 13:20:00,149.9,150.06,149.8,149.83,21570.0,143.7701,143.9236,143.6742,143.703,21570.0
2017-12-08 13:30:00,149.86,149.96,149.71,149.76,18817.0,143.7317,143.8276,143.5879,143.6358,18817.0
2017-12-08 13:40:00,149.78,149.8,149.71,149.71,13749.0,143.655,143.6742,143.5879,143.5879,13749.0
2017-12-08 13:50:00,149.73,149.81,149.69,149.78,13699.0,143.607,143.6838,143.5687,143.655,13699.0
2017-12-08 14:00:00,149.79,149.81,149.72,149.72,15993.0,143.6646,143.6838,143.5975,143.5975,15993.0
2017-12-08 14:10:00,149.71,149.71,149.5,149.55,23775.0,143.5879,143.5879,143.3865,143.4344,23775.0
2017-12-08 14:20:00,149.53,149.58,149.31,149.55,24023.0,143.4152,143.4632,143.2042,143.4344,24023.0
2017-12-08 14:30:00,149.53,149.53,149.32,149.51,14521.0,143.4152,143.4152,143.2138,143.396,14521.0
2017-12-08 14:40:00,149.59,149.66,149.52,149.61,19440.0,143.4728,143.5399,143.4056,143.492,19440.0
2017-12-08 14:50:00,149.62,149.72,149.53,149.59,17814.0,143.5015,143.5975,143.4152,143.4728,17814.0
2017-12-08 15:00:00,149.62,149.64,149.49,149.6,17561.0,143.5015,143.5207,143.3769,143.4824,17561.0
2017-12-08 15:10:00,149.59,149.66,149.54,149.61,22710.0,143.4728,143.5399,143.4248,143.492,22710.0
2017-12-08 15:20:00,149.65,149.8,149.62,149.7,26178.0,143.5303,143.6742,143.5015,143.5783,26178.0
2017-12-08 15:30:00,149.7,149.72,149.55,149.68,34757.0,143.5783,143.5975,143.4344,143.5591,34757.0
2017-12-08 15:40:00,149.66,149.7,149.56,149.56,57099.0,143.5399,143.5783,143.444,143.444,57099.0
2017-12-08 15:50:00,149.57,149.92,149.57,149.85,204236.0,143.4536,143.7893,143.4536,143.7221,204236.0
2017-12-11 09:30:00,150.22,150.65,150.1,150.52,124823.0,144.077,144.4894,143.9619,144.3647,124823.0
2017-12-11 09:40:00,150.6,150.75,150.19,150.37,54445.0,144.4415,144.5853,144.0482,144.2209,54445.0
2017-12-11 09:50:00,150.35,150.87,150.2,150.77,58177.0,144.2017,144.7004,144.0578,144.6045,58177.0
2017-12-11 10:00:00,150.8,151.0,150.67,150.95,48522.0,144.6333,144.8251,144.5086,144.7772,48522.0
2017-12-11 10:10:00,150.95,151.09,150.81,151.04,69421.0,144.7772,144.9114,144.6429,144.8635,69421.0
2017-12-11 10:20:00,151.03,151.1,150.84,151.0,55425.0,144.8539,144.921,144.6717,144.8251,55425.0
2017-12-11 10:30:00,150.99,151.25,150.95,150.96,38481.0,144.8155,145.0649,144.7772,144.7867,38481.0
2017-12-11 10:40:00,151.0,151.04,150.6,150.79,43821.0,144.8251,144.8635,144.4415,144.6237,43821.0
2017-12-11 10:50:00,150.83,151.0,150.7,150.73,36242.0,144.6621,144.8251,144.5374,144.5662,36242.0
2017-12-11 11:00:00,150.72,150.81,150.7,150.74,45994.0,144.5566,144.6429,144.5374,144.5757,45994.0
2017-12-11 11:10:00,150.72,150.88,150.65,150.71,38784.0,144.5566,144.71,144.4894,144.547,38784.0
2017-12-11 11:20:00,150.69,150.86,150.57,150.58,36948.0,144.5278,144.6908,144.4127,144.4223,36948.0
2017-12-11 11:30:00,150.56,150.81,150.56,150.78,31015.0,144.4031,144.6429,144.4031,144.6141,31015.0
2017-12-11 11:40:00,150.78,150.84,150.67,150.79,21739.0,144.6141,144.6717,144.5086,144.6237,21739.0
2017-12-11 11:50:00,150.8,150.92,150.74,150.78,30575.0,144.6333,144.7484,144.5757,144.6141,30575.0
2017-12-11 12:00:00,150.79,151.09,150.77,151.04,37323.0,144.6237,144.9114,144.6045,144.8635,37323.0
2017-12-11 12:10:00,151.01,151.1,150.96,151.04,34391.0,144.8347,144.921,144.7867,144.8635,34391.0
2017-12-11 12:20:00,151.02,151.17,150.97,151.15,58260.0,144.8443,144.9882,144.7963,144.969,58260.0
2017-12-11 12:30:00,151.15,151.17,151.05,151.06,35575.0,144.969,144.9882,144.8731,144.8827,35575.0
2017-12-11 12:40:00,151.06,151.12,150.87,151.02,41262.0,144.8827,144.9402,144.7004,144.8443,41262.0
2017-12-11 12:50:00,151.02,151.2,151.0,151.17,31174.0,144.8443,145.0169,144.8251,144.9882,31174.0
2017-12-11 13:00:00,151.16,151.16,150.97,151.0,17252.0,144.9786,144.9786,144.7963,144.8251,17252.0
2017-12-11 13:10:00,151.02,151.05,150.82,150.9,29007.0,144.8443,144.8731,144.6525,144.7292,29007.0
2017-12-11 13:20:00,150.91,150.93,150.73,150.88,21374.0,144.7388,144.758,144.5662,144.71,21374.0
2017-12-11 13:30:00,150.88,150.93,150.77,150.78,29166.0,144.71,144.758,144.6045,144.6141,29166.0
2017-12-11 13:40:00,150.78,150.87,150.73,150.78,34000.0,144.6141,144.7004,144.5662,144.6141,34000.0
2017-12-11 13:50:00,150.76,150.85,150.64,150.83,22259.0,144.5949,144.6812,144.4798,144.6621,22259.0
2017-12-11 14:00:00,150.83,150.86,150.69,150.86,35268.0,144.6621,144.6908,144.5278,144.6908,35268.0
2017-12-11 14:10:00,150.85,150.99,150.81,150.89,26061.0,144.6812,144.8155,144.6429,144.7196,26061.0
2017-12-11 14:20:00,150.88,150.92,150.83,150.86,30302.0,144.71,144.7484,144.6621,144.6908,30302.0
2017-12-11 14:30:00,150.86,150.86,150.76,150.8,35245.0,144.6908,144.6908,144.5949,144.6333,35245.0
2017-12-11 14:40:00,150.8,150.82,150.73,150.74,58471.0,144.6333,144.6525,144.5662,144.5757,58471.0
2017-12-11 14:50:00,150.76,150.84,150.74,150.78,33777.0,144.5949,144.6717,144.5757,144.6141,33777.0
2017-12-11 15:00:00,150.77,150.78,150.61,150.67,36510.0,144.6045,144.6141,144.4511,144.5086,36510.0
2017-12-11 15:10:00,150.68,150.68,150.52,150.6,61249.0,144.5182,144.5182,144.3647,144.4415,61249.0
2017-12-11 15:20:00,150.61,150.63,150.42,150.42,35083.0,144.4511,144.4702,144.2688,144.2688,35083.0
2017-12-11 15:30:00,150.42,150.52,150.36,150.52,62339.0,144.2688,144.3647,144.2113,144.3647,62339.0
2017-12-11 15:40:00,150.53,150.74,150.48,150.73,92479.0,144.3743,144.5757,144.3264,144.5662,92479.0
2017-12-11 15:50:00,150.74,150.97,150.62,150.87,270828.0,144.5757,144.7963,144.4607,144.7004,270828.0
2017-12-12 09:30:00,150.83,151.16,150.61,151.12,80693.0,144.6621,144.9786,144.4511,144.9402,80693.0
2017-12-12 09:40:00,151.2,151.9,151.2,151.51,77807.0,145.0169,145.6883,145.0169,145.3143,77807.0
2017-12-12 09:50:00,151.5,152.23,151.46,152.23,94219.0,145.3047,146.0048,145.2663,146.0048,94219.0
2017-12-12 10:00:00,152.24,152.26,151.71,151.95,71200.0,146.0144,146.0336,145.5061,145.7363,71200.0
2017-12-12 10:10:00,151.92,151.98,151.58,151.76,42865.0,145.7075,145.765,145.3814,145.554,42865.0
2017-12-12 10:20:00,151.75,151.78,151.44,151.61,27684.0,145.5444,145.5732,145.2471,145.4102,27684.0
2017-12-12 10:30:00,151.62,151.89,151.44,151.83,36952.0,145.4198,145.6787,145.2471,145.6212,36952.0
2017-12-12 10:40:00,151.81,151.96,151.76,151.84,51427.0,145.602,145.7459,145.554,145.6308,51427.0
2017-12-12 10:50:00,151.87,152.14,151.84,152.05,45217.0,145.6595,145.9185,145.6308,145.8322,45217.0
2017-12-12 11:00:00,152.03,152.39,152.03,152.38,63238.0,145.813,146.1583,145.813,146.1487,63238.0
2017-12-12 11:10:00,152.38,152.65,152.37,152.62,69154.0,146.1487,146.4076,146.1391,146.3789,69154.0
2017-12-12 11:20:00,152.65,153.0,152.6,153.0,77832.0,146.4076,146.7433,146.3597,146.7433,77832.0
2017-12-12 11:30:00,152.97,153.39,152.97,153.38,108565.0,146.7146,147.1174,146.7146,147.1078,108565.0
2017-12-12 11:40:00,153.34,153.73,153.2,153.73,89215.0,147.0694,147.4435,146.9351,147.4435,89215.0
2017-12-12 11:50:00,153.71,153.73,153.42,153.58,65767.0,147.4243,147.4435,147.1462,147.2996,65767.0
2017-12-12 12:00:00,153.57,153.61,153.25,153.32,39293.0,147.29,147.3284,146.9831,147.0502,39293.0
2017-12-12 12:10:00,153.33,153.37,153.08,153.18,29455.0,147.0598,147.0982,146.8201,146.916,29455.0
2017-12-12 12:20:00,153.16,153.37,153.05,153.17,45833.0,146.8968,147.0982,146.7913,146.9064,45833.0
2017-12-12 12:30:00,153.17,153.31,153.06,153.17,34514.0,146.9064,147.0407,146.8009,146.9064,34514.0
2017-12-12 12:40:00,153.21,153.54,153.21,153.34,41296.0,146.9447,147.2612,146.9447,147.0694,41296.0
2017-12-12 12:50:00,153.31,153.45,153.27,153.31,27986.0,147.0407,147.1749,147.0023,147.0407,27986.0
2017-12-12 13:00:00,153.32,153.34,153.11,153.25,24359.0,147.0502,147.0694,146.8488,146.9831,24359.0
2017-12-12 13:10:00,153.25,153.51,153.24,153.41,33990.0,146.9831,147.2325,146.9735,147.1366,33990.0
2017-12-12 13:20:00,153.42,153.49,153.26,153.4,28157.0,147.1462,147.2133,146.9927,147.127,28157.0
2017-12-12 13:30:00,153.4,153.43,153.27,153.29,30693.0,147.127,147.1557,147.0023,147.0215,30693.0
2017-12-12 13:40:00,153.27,153.3,153.07,153.11,34939.0,147.0023,147.0311,146.8105,146.8488,34939.0
2017-12-12 13:50:00,153.11,153.12,152.93,153.03,43351.0,146.8488,146.8584,146.6762,146.7721,43351.0
2017-12-12 14:00:00,153.05,153.14,152.96,153.04,35617.0,146.7913,146.8776,146.705,146.7817,35617.0
2017-12-12 14:10:00,153.03,153.28,153.0,153.28,53730.0,146.7721,147.0119,146.7433,147.0119,53730.0
2017-12-12 14:20:00,153.28,153.42,153.25,153.34,51774.0,147.0119,147.1462,146.9831,147.0694,51774.0
2017-12-12 14:30:00,153.33,153.34,153.2,153.32,39308.0,147.0598,147.0694,146.9351,147.0502,39308.0
2017-12-12 14:40:00,153.28,153.37,153.26,153.28,86712.0,147.0119,147.0982,146.9927,147.0119,86712.0
2017-12-12 14:50:00,153.29,153.46,153.28,153.3,42234.0,147.0215,147.1845,147.0119,147.0311,42234.0
2017-12-12 15:00:00,153.3,153.36,153.06,153.06,41371.0,147.0311,147.0886,146.8009,146.8009,41371.0
2017-12-12 15:10:00,153.08,153.08,152.82,152.9,41927.0,146.8201,146.8201,146.5707,146.6474,41927.0
2017-12-12 15:20:00,152.89,153.01,152.84,152.97,47208.0,146.6378,146.7529,146.5899,146.7146,47208.0
2017-12-12 15:30:00,152.97,153.0,152.74,152.83,72013.0,146.7146,146.7433,146.494,146.5803,72013.0
2017-12-12 15:40:00,152.82,152.85,152.58,152.59,108168.0,146.5707,146.5995,146.3405,146.3501,108168.0
2017-12-12 15:50:00,152.59,152.59,152.36,152.52,255992.0,146.3501,146.3501,146.1295,146.283,255992.0
2017-12-13 09:30:00,152.5,153.44,152.3,153.13,149918.0,146.2638,147.1653,146.072,146.868,149918.0
2017-12-13 09:40:00,153.13,153.37,152.62,152.82,97904.0,146.868,147.0982,146.3789,146.5707,97904.0
2017-12-13 09:50:00,152.81,153.39,152.73,152.93,68887.0,146.5611,147.1174,146.4844,146.6762,68887.0
2017-12-13 10:00:00,152.9,153.03,152.74,152.84,58156.0,146.6474,146.7721,146.494,146.5899,58156.0
2017-12-13 10:10:00,152.82,153.1,152.78,152.87,81255.0,146.5707,146.8392,146.5323,146.6186,81255.0
2017-12-13 10:20:00,152.89,152.95,152.59,152.82,43922.0,146.6378,146.6954,146.3501,146.5707,43922.0
2017-12-13 10:30:00,152.81,152.81,152.53,152.68,42381.0,146.5611,146.5611,146.2925,146.4364,42381.0
2017-12-13 10:40:00,152.64,152.7,152.53,152.62,43328.0,146.398,146.4556,146.2925,146.3789,43328.0
2017-12-13 10:50:00,152.64,152.71,152.47,152.68,50922.0,146.398,146.4652,146.235,146.4364,50922.0
2017-12-13 11:00:00,152.68,152.72,152.56,152.6,45596.0,146.4364,146.4748,146.3213,146.3597,45596.0
2017-12-13 11:10:00,152.6,152.71,152.41,152.5,38127.0,146.3597,146.4652,146.1775,146.2638,38127.0
2017-12-13 11:20:00,152.5,152.61,152.36,152.44,31411.0,146.2638,146.3693,146.1295,146.2062,31411.0
2017-12-13 11:30:00,152.44,152.62,152.36,152.39,43657.0,146.2062,146.3789,146.1295,146.1583,43657.0
2017-12-13 11:40:00,152.43,152.46,152.05,152.14,52559.0,146.1966,146.2254,145.8322,145.9185,52559.0
2017-12-13 11:50:00,152.17,152.25,152.04,152.19,45417.0,145.9473,146.024,145.8226,145.9665,45417.0
2017-12-13 12:00:00,152.16,152.28,152.04,152.12,51443.0,145.9377,146.0528,145.8226,145.8993,51443.0
2017-12-13 12:10:00,152.13,152.25,152.12,152.18,26656.0,145.9089,146.024,145.8993,145.9569,26656.0
2017-12-13 12:20:00,152.15,152.44,152.11,152.33,55000.0,145.9281,146.2062,145.8897,146.1007,55000.0
2017-12-13 12:30:00,152.35,152.43,152.14,152.15,20616.0,146.1199,146.1966,145.9185,145.9281,20616.0
2017-12-13 12:40:00,152.12,152.31,152.08,152.11,22340.0,145.8993,146.0815,145.8609,145.8897,22340.0
2017-12-13 12:50:00,152.17,152.27,152.02,152.2,27303.0,145.9473,146.0432,145.8034,145.976,27303.0
2017-12-13 13:00:00,152.2,152.28,152.01,152.04,24642.0,145.976,146.0528,145.7938,145.8226,24642.0
2017-12-13 13:10:00,152.04,152.05,151.81,151.84,38143.0,145.8226,145.8322,145.602,145.6308,38143.0
2017-12-13 13:20:00,151.85,152.0,151.82,151.91,19438.0,145.6404,145.7842,145.6116,145.6979,19438.0
2017-12-13 13:30:00,151.94,152.03,151.88,151.96,37856.0,145.7267,145.813,145.6691,145.7459,37856.0
2017-12-13 13:40:00,151.96,152.03,151.91,151.91,27660.0,145.7459,145.813,145.6979,145.6979,27660.0
2017-12-13 13:50:00,151.91,152.03,151.91,152.02,33037.0,145.6979,145.813,145.6979,145.8034,33037.0
2017-12-13 14:00:00,151.99,152.39,151.94,152.35,94910.0,145.7746,146.1583,145.7267,146.1199,94910.0
2017-12-13 14:10:00,152.35,152.5,151.89,152.05,136856.0,146.1199,146.2638,145.6787,145.8322,136856.0
2017-12-13 14:20:00,152.04,152.05,151.72,151.98,54976.0,145.8226,145.8322,145.5157,145.765,54976.0
2017-12-13 14:30:00,151.96,152.17,151.81,151.89,49950.0,145.7459,145.9473,145.602,145.6787,49950.0
2017-12-13 14:40:00,151.89,151.98,151.81,151.91,53841.0,145.6787,145.765,145.602,145.6979,53841.0
2017-12-13 14:50:00,151.91,152.04,151.82,151.99,38308.0,145.6979,145.8226,145.6116,145.7746,38308.0
2017-12-13 15:00:00,152.01,152.04,151.87,151.97,57035.0,145.7938,145.8226,145.6595,145.7554,57035.0
2017-12-13 15:10:00,151.97,151.97,151.79,151.91,66976.0,145.7554,145.7554,145.5828,145.6979,66976.0
2017-12-13 15:20:00,151.95,152.04,151.79,151.81,79733.0,145.7363,145.8226,145.5828,145.602,79733.0
2017-12-13 15:30:00,151.84,152.23,151.79,152.08,113851.0,145.6308,146.0048,145.5828,145.8609,113851.0
2017-12-13 15:40:00,152.08,152.15,151.87,151.95,149431.0,145.8609,145.9281,145.6595,145.7363,149431.0
2017-12-13 15:50:00,151.96,151.98,151.66,151.75,342668.0,145.7459,145.765,145.4581,145.5444,342668.0
2017-12-14 09:30:00,151.92,152.87,151.92,152.46,89817.0,145.7075,146.6186,145.7075,146.2254,89817.0
2017-12-14 09:40:00,152.47,153.17,152.47,153.02,62121.0,146.235,146.9064,146.235,146.7625,62121.0
2017-12-14 09:50:00,153.0,153.31,152.8,153.31,59505.0,146.7433,147.0407,146.5515,147.0407,59505.0
2017-12-14 10:00:00,153.21,153.55,152.97,153.23,95423.0,146.9447,147.2708,146.7146,146.9639,95423.0
2017-12-14 10:10:00,153.24,153.32,152.9,153.01,35420.0,146.9735,147.0502,146.6474,146.7529,35420.0
2017-12-14 10:20:00,153.03,153.07,152.82,152.87,46236.0,146.7721,146.8105,146.5707,146.6186,46236.0
2017-12-14 10:30:00,152.85,153.03,152.72,152.96,25960.0,146.5995,146.7721,146.4748,146.705,25960.0
2017-12-14 10:40:00,152.94,153.33,152.84,153.2,92250.0,146.6858,147.0598,146.5899,146.9351,92250.0
2017-12-14 10:50:00,153.22,153.36,153.06,153.06,31958.0,146.9543,147.0886,146.8009,146.8009,31958.0
2017-12-14 11:00:00,153.05,153.14,152.77,152.78,32771.0,146.7913,146.8776,146.5227,146.5323,32771.0
2017-12-14 11:10:00,152.83,152.84,152.36,152.8,51240.0,146.5803,146.5899,146.1295,146.5515,51240.0
2017-12-14 11:20:00,152.81,152.89,152.63,152.87,24453.0,146.5611,146.6378,146.3885,146.6186,24453.0
2017-12-14 11:30:00,152.9,153.2,152.82,153.12,27226.0,146.6474,146.9351,146.5707,146.8584,27226.0
2017-12-14 11:40:00,153.12,153.12,152.92,153.0,34091.0,146.8584,146.8584,146.6666,146.7433,34091.0
2017-12-14 11:50:00,153.01,153.18,152.96,152.97,33997.0,146.7529,146.916,146.705,146.7146,33997.0
2017-12-14 12:00:00,152.96,153.03,152.88,152.97,25312.0,146.705,146.7721,146.6282,146.7146,25312.0
2017-12-14 12:10:00,152.98,153.0,152.73,152.78,27887.0,146.7241,146.7433,146.4844,146.5323,27887.0
2017-12-14 12:20:00,152.81,152.89,152.77,152.8,32177.0,146.5611,146.6378,146.5227,146.5515,32177.0
2017-12-14 12:30:00,152.82,152.88,152.68,152.7,17459.0,146.5707,146.6282,146.4364,146.4556,17459.0
2017-12-14 12:40:00,152.73,152.73,152.53,152.54,24732.0,146.4844,146.4844,146.2925,146.3021,24732.0
2017-12-14 12:50:00,152.53,152.55,152.28,152.33,38701.0,146.2925,146.3117,146.0528,146.1007,38701.0
2017-12-14 13:00:00,152.33,152.37,152.22,152.32,41972.0,146.1007,146.1391,145.9952,146.0911,41972.0
2017-12-14 13:10:00,152.31,152.32,151.94,151.97,87268.0,146.0815,146.0911,145.7267,145.7554,87268.0
2017-12-14 13:20:00,152.01,152.34,151.99,152.21,43328.0,145.7938,146.1103,145.7746,145.9856,43328.0
2017-12-14 13:30:00,152.23,152.25,152.08,152.15,38038.0,146.0048,146.024,145.8609,145.9281,38038.0
2017-12-14 13:40:00,152.13,152.29,151.99,152.28,30253.0,145.9089,146.0624,145.7746,146.0528,30253.0
2017-12-14 13:50:00,152.26,152.33,152.13,152.14,26893.0,146.0336,146.1007,145.9089,145.9185,26893.0
2017-12-14 14:00:00,152.2,152.5,152.16,152.47,23880.0,145.976,146.2638,145.9377,146.235,23880.0
2017-12-14 14:10:00,152.49,152.64,152.49,152.59,35837.0,146.2542,146.398,146.2542,146.3501,35837.0
2017-12-14 14:20:00,152.57,152.58,152.21,152.21,33700.0,146.3309,146.3405,145.9856,145.9856,33700.0
2017-12-14 14:30:00,152.19,152.36,152.15,152.23,33967.0,145.9665,146.1295,145.9281,146.0048,33967.0
2017-12-14 14:40:00,152.21,152.29,152.07,152.17,44330.0,145.9856,146.0624,145.8514,145.9473,44330.0
2017-12-14 14:50:00,152.21,152.31,152.05,152.26,44969.0,145.9856,146.0815,145.8322,146.0336,44969.0
2017-12-14 15:00:00,152.26,152.38,152.12,152.2,41483.0,146.0336,146.1487,145.8993,145.976,41483.0
2017-12-14 15:10:00,152.22,152.34,152.08,152.12,57437.0,145.9952,146.1103,145.8609,145.8993,57437.0
2017-12-14 15:20:00,152.13,152.22,152.11,152.17,48462.0,145.9089,145.9952,145.8897,145.9473,48462.0
2017-12-14 15:30:00,152.18,152.44,152.18,152.29,93795.0,145.9569,146.2062,145.9569,146.0624,93795.0
2017-12-14 15:40:00,152.32,152.4,152.07,152.17,93758.0,146.0911,146.1679,145.8514,145.9473,93758.0
2017-12-14 15:50:00,152.16,152.16,151.78,151.91,241554.0,145.9377,145.9377,145.5732,145.6979,241554.0
2017-12-15 09:30:00,152.65,153.59,151.63,152.14,824860.0,146.4076,147.3092,145.4294,145.9185,824860.0
2017-12-15 09:40:00,152.24,152.25,151.51,152.0,67700.0,146.0144,146.024,145.3143,145.7842,67700.0
2017-12-15 09:50:00,152.0,152.04,150.86,150.98,96899.0,145.7842,145.8226,144.6908,144.8059,96899.0
2017-12-15 10:00:00,150.92,151.7,150.91,151.5,80482.0,144.7484,145.4965,144.7388,145.3047,80482.0
2017-12-15 10:10:00,151.49,151.85,151.32,151.75,103228.0,145.2951,145.6404,145.132,145.5444,103228.0
2017-12-15 10:20:00,151.71,151.84,151.51,151.83,63129.0,145.5061,145.6308,145.3143,145.6212,63129.0
2017-12-15 10:30:00,151.85,152.04,151.73,151.9,54700.0,145.6404,145.8226,145.5253,145.6883,54700.0
2017-12-15 10:40:00,151.91,152.15,151.86,152.03,46852.0,145.6979,145.9281,145.6499,145.813,46852.0
2017-12-15 10:50:00,152.01,152.18,151.78,152.15,36234.0,145.7938,145.9569,145.5732,145.9281,36234.0
2017-12-15 11:00:00,152.16,152.51,152.13,152.34,102039.0,145.9377,146.2734,145.9089,146.1103,102039.0
2017-12-15 11:10:00,152.34,152.46,152.12,152.42,47694.0,146.1103,146.2254,145.8993,146.187,47694.0
2017-12-15 11:20:00,152.43,152.76,152.42,152.72,110863.0,146.1966,146.5131,146.187,146.4748,110863.0
2017-12-15 11:30:00,152.73,152.99,152.71,152.96,122274.0,146.4844,146.7337,146.4652,146.705,122274.0
2017-12-15 11:40:00,152.98,153.03,152.78,152.88,60761.0,146.7241,146.7721,146.5323,146.6282,60761.0
2017-12-15 11:50:00,152.85,152.87,152.63,152.84,25448.0,146.5995,146.6186,146.3885,146.5899,25448.0
2017-12-15 12:00:00,152.78,152.85,152.75,152.78,31174.0,146.5323,146.5995,146.5036,146.5323,31174.0
2017-12-15 12:10:00,152.8,153.1,152.78,153.06,64485.0,146.5515,146.8392,146.5323,146.8009,64485.0
2017-12-15 12:20:00,153.1,153.2,152.96,152.97,25342.0,146.8392,146.9351,146.705,146.7146,25342.0
2017-12-15 12:30:00,153.01,153.06,152.84,152.9,17446.0,146.7529,146.8009,146.5899,146.6474,17446.0
2017-12-15 12:40:00,152.88,152.88,152.66,152.7,28023.0,146.6282,146.6282,146.4172,146.4556,28023.0
2017-12-15 12:50:00,152.71,152.75,152.6,152.61,25621.0,146.4652,146.5036,146.3597,146.3693,25621.0
2017-12-15 13:00:00,152.59,152.59,152.37,152.38,33526.0,146.3501,146.3501,146.1391,146.1487,33526.0
2017-12-15 13:10:00,152.37,152.51,152.36,152.5,32675.0,146.1391,146.2734,146.1295,146.2638,32675.0
2017-12-15 13:20:00,152.5,152.64,152.46,152.56,29725.0,146.2638,146.398,146.2254,146.3213,29725.0
2017-12-15 13:30:00,152.58,152.73,152.57,152.63,27755.0,146.3405,146.4844,146.3309,146.3885,27755.0
2017-12-15 13:40:00,152.62,152.66,152.52,152.53,26031.0,146.3789,146.4172,146.283,146.2925,26031.0
2017-12-15 13:50:00,152.54,152.56,152.45,152.52,48462.0,146.3021,146.3213,146.2158,146.283,48462.0
2017-12-15 14:00:00,152.54,152.57,152.49,152.54,36013.0,146.3021,146.3309,146.2542,146.3021,36013.0
2017-12-15 14:10:00,152.55,152.58,152.46,152.46,67396.0,146.3117,146.3405,146.2254,146.2254,67396.0
2017-12-15 14:20:00,152.48,152.73,152.46,152.72,43082.0,146.2446,146.4844,146.2254,146.4748,43082.0
2017-12-15 14:30:00,152.73,152.98,152.72,152.96,33296.0,146.4844,146.7241,146.4748,146.705,33296.0
2017-12-15 14:40:00,152.99,153.15,152.96,153.12,37868.0,146.7337,146.8872,146.705,146.8584,37868.0
2017-12-15 14:50:00,153.12,153.17,153.02,153.07,37893.0,146.8584,146.9064,146.7625,146.8105,37893.0
2017-12-15 15:00:00,153.08,153.31,153.04,153.28,48311.0,146.8201,147.0407,146.7817,147.0119,48311.0
2017-12-15 15:10:00,153.3,153.48,153.29,153.46,59293.0,147.0311,147.2037,147.0215,147.1845,59293.0
2017-12-15 15:20:00,153.46,153.62,153.43,153.48,63690.0,147.1845,147.338,147.1557,147.2037,63690.0
2017-12-15 15:30:00,153.5,153.5,153.3,153.43,78086.0,147.2229,147.2229,147.0311,147.1557,78086.0
2017-12-15 15:40:00,153.44,153.49,153.01,153.08,99088.0,147.1653,147.2133,146.7529,146.8201,99088.0
2017-12-15 15:50:00,153.09,153.47,152.85,153.34,355419.0,146.8296,147.1941,146.5995,147.0694,355419.0
2017-12-18 09:30:00,154.14,154.65,153.6,154.07,149069.0,147.8367,148.3259,147.3188,147.7696,149069.0
2017-12-18 09:40:00,154.03,154.5,154.03,154.27,102556.0,147.7312,148.182,147.7312,147.9614,102556.0
2017-12-18 09:50:00,154.25,154.25,153.57,153.57,63483.0,147.9422,147.9422,147.29,147.29,63483.0
2017-12-18 10:00:00,153.56,153.86,153.45,153.72,55060.0,147.2804,147.5682,147.1749,147.4339,55060.0
2017-12-18 10:10:00,153.77,154.22,153.7,153.71,146195.0,147.4818,147.9134,147.4147,147.4243,146195.0
2017-12-18 10:20:00,153.73,154.0,153.69,153.96,39889.0,147.4435,147.7024,147.4051,147.6641,39889.0
2017-12-18 10:30:00,153.92,153.94,153.51,153.58,42537.0,147.6257,147.6449,147.2325,147.2996,42537.0
2017-12-18 10:40:00,153.61,153.72,153.46,153.53,48315.0,147.3284,147.4339,147.1845,147.2517,48315.0
2017-12-18 10:50:00,153.48,153.65,153.24,153.26,58642.0,147.2037,147.3667,146.9735,146.9927,58642.0
2017-12-18 11:00:00,153.36,153.51,153.15,153.42,39146.0,147.0886,147.2325,146.8872,147.1462,39146.0
2017-12-18 11:10:00,153.43,153.56,153.17,153.34,36691.0,147.1557,147.2804,146.9064,147.0694,36691.0
2017-12-18 11:20:00,153.32,153.52,153.25,153.41,31449.0,147.0502,147.2421,146.9831,147.1366,31449.0
2017-12-18 11:30:00,153.43,153.55,153.37,153.48,47105.0,147.1557,147.2708,147.0982,147.2037,47105.0
2017-12-18 11:40:00,153.46,153.62,153.37,153.54,62213.0,147.1845,147.338,147.0982,147.2612,62213.0
2017-12-18 11:50:00,153.52,153.79,153.48,153.68,33679.0,147.2421,147.501,147.2037,147.3955,33679.0
2017-12-18 12:00:00,153.72,153.92,153.68,153.77,26425.0,147.4339,147.6257,147.3955,147.4818,26425.0
2017-12-18 12:10:00,153.76,153.82,153.69,153.74,28980.0,147.4722,147.5298,147.4051,147.4531,28980.0
2017-12-18 12:20:00,153.77,153.9,153.71,153.79,29151.0,147.4818,147.6065,147.4243,147.501,29151.0
2017-12-18 12:30:00,153.8,153.89,153.67,153.8,22625.0,147.5106,147.5969,147.3859,147.5106,22625.0
2017-12-18 12:40:00,153.78,153.86,153.71,153.81,15475.0,147.4914,147.5682,147.4243,147.5202,15475.0
2017-12-18 12:50:00,153.82,153.82,153.66,153.74,17975.0,147.5298,147.5298,147.3763,147.4531,17975.0
2017-12-18 13:00:00,153.74,153.76,153.56,153.58,26604.0,147.4531,147.4722,147.2804,147.2996,26604.0
2017-12-18 13:10:00,153.61,153.62,153.39,153.41,29154.0,147.3284,147.338,147.1174,147.1366,29154.0
2017-12-18 13:20:00,153.41,153.7,153.41,153.66,28242.0,147.1366,147.4147,147.1366,147.3763,28242.0
2017-12-18 13:30:00,153.65,153.74,153.51,153.72,36942.0,147.3667,147.4531,147.2325,147.4339,36942.0
2017-12-18 13:40:00,153.72,153.74,153.56,153.68,45790.0,147.4339,147.4531,147.2804,147.3955,45790.0
2017-12-18 13:50:00,153.69,153.8,153.69,153.8,39522.0,147.4051,147.5106,147.4051,147.5106,39522.0
2017-12-18 14:00:00,153.8,153.8,153.67,153.68,25890.0,147.5106,147.5106,147.3859,147.3955,25890.0
2017-12-18 14:10:00,153.67,153.76,153.6,153.68,34647.0,147.3859,147.4722,147.3188,147.3955,34647.0
2017-12-18 14:20:00,153.71,153.76,153.59,153.72,31997.0,147.4243,147.4722,147.3092,147.4339,31997.0
2017-12-18 14:30:00,153.73,153.78,153.57,153.59,36796.0,147.4435,147.4914,147.29,147.3092,36796.0
2017-12-18 14:40:00,153.58,153.64,153.56,153.59,35635.0,147.2996,147.3572,147.2804,147.3092,35635.0
2017-12-18 14:50:00,153.6,153.65,153.49,153.64,46681.0,147.3188,147.3667,147.2133,147.3572,46681.0
2017-12-18 15:00:00,153.62,153.62,153.49,153.49,40655.0,147.338,147.338,147.2133,147.2133,40655.0
2017-12-18 15:10:00,153.51,153.63,153.34,153.41,49848.0,147.2325,147.3476,147.0694,147.1366,49848.0
2017-12-18 15:20:00,153.43,153.46,153.36,153.37,47869.0,147.1557,147.1845,147.0886,147.0982,47869.0
2017-12-18 15:30:00,153.37,153.4,153.17,153.26,61782.0,147.0982,147.127,146.9064,146.9927,61782.0
2017-12-18 15:40:00,153.27,153.27,153.18,153.25,108811.0,147.0023,147.0023,146.916,146.9831,108811.0
2017-12-18 15:50:00,153.24,153.24,153.06,153.15,413415.0,146.9735,146.9735,146.8009,146.8872,413415.0
2017-12-19 09:30:00,152.96,153.16,152.53,152.55,112192.0,146.705,146.8968,146.2925,146.3117,112192.0
2017-12-19 09:40:00,152.57,152.68,151.84,151.84,75266.0,146.3309,146.4364,145.6308,145.6308,75266.0
2017-12-19 09:50:00,151.83,152.45,151.75,152.16,103932.0,145.6212,146.2158,145.5444,145.9377,103932.0
2017-12-19 10:00:00,152.15,152.4,151.9,152.0,66002.0,145.9281,146.1679,145.6883,145.7842,66002.0
2017-12-19 10:10:00,151.95,152.29,151.89,152.15,51539.0,145.7363,146.0624,145.6787,145.9281,51539.0
2017-12-19 10:20:00,152.15,152.19,151.96,152.1,52082.0,145.9281,145.9665,145.7459,145.8801,52082.0
2017-12-19 10:30:00,152.09,152.2,151.58,151.67,57013.0,145.8705,145.976,145.3814,145.4677,57013.0
2017-12-19 10:40:00,151.67,151.69,151.43,151.64,38961.0,145.4677,145.4869,145.2375,145.4389,38961.0
2017-12-19 10:50:00,151.64,151.9,151.63,151.9,25439.0,145.4389,145.6883,145.4294,145.6883,25439.0
2017-12-19 11:00:00,151.93,152.18,151.93,151.98,33124.0,145.7171,145.9569,145.7171,145.765,33124.0
2017-12-19 11:10:00,151.99,152.04,151.84,151.95,38285.0,145.7746,145.8226,145.6308,145.7363,38285.0
2017-12-19 11:20:00,151.95,152.05,151.9,152.02,48024.0,145.7363,145.8322,145.6883,145.8034,48024.0
2017-12-19 11:30:00,152.03,152.13,151.89,152.02,45939.0,145.813,145.9089,145.6787,145.8034,45939.0
2017-12-19 11:40:00,152.05,152.14,151.99,152.14,40949.0,145.8322,145.9185,145.7746,145.9185,40949.0
2017-12-19 11:50:00,152.15,152.31,152.14,152.14,69429.0,145.9281,146.0815,145.9185,145.9185,69429.0
2017-12-19 12:00:00,152.16,152.25,152.11,152.2,31964.0,145.9377,146.024,145.8897,145.976,31964.0
2017-12-19 12:10:00,152.19,152.26,152.12,152.18,46476.0,145.9665,146.0336,145.8993,145.9569,46476.0
2017-12-19 12:20:00,152.17,152.18,152.05,152.16,15744.0,145.9473,145.9569,145.8322,145.9377,15744.0
2017-12-19 12:30:00,152.17,152.34,152.16,152.26,18609.0,145.9473,146.1103,145.9377,146.0336,18609.0
2017-12-19 12:40:00,152.26,152.31,152.15,152.18,22546.0,146.0336,146.0815,145.9281,145.9569,22546.0
2017-12-19 12:50:00,152.16,152.43,152.16,152.4,20109.0,145.9377,146.1966,145.9377,146.1679,20109.0
2017-12-19 13:00:00,152.43,152.54,152.25,152.34,26783.0,146.1966,146.3021,146.024,146.1103,26783.0
2017-12-19 13:10:00,152.35,152.38,152.28,152.36,18281.0,146.1199,146.1487,146.0528,146.1295,18281.0
2017-12-19 13:20:00,152.34,152.35,152.17,152.28,12243.0,146.1103,146.1199,145.9473,146.0528,12243.0
2017-12-19 13:30:00,152.34,152.55,152.33,152.43,29508.0,146.1103,146.3117,146.1007,146.1966,29508.0
2017-12-19 13:40:00,152.43,152.66,152.41,152.65,25544.0,146.1966,146.4172,146.1775,146.4076,25544.0
2017-12-19 13:50:00,152.63,152.72,152.55,152.6,35035.0,146.3885,146.4748,146.3117,146.3597,35035.0
2017-12-19 14:00:00,152.66,152.66,152.45,152.53,23690.0,146.4172,146.4172,146.2158,146.2925,23690.0
2017-12-19 14:10:00,152.55,152.61,152.43,152.43,19826.0,146.3117,146.3693,146.1966,146.1966,19826.0
2017-12-19 14:20:00,152.46,152.64,152.42,152.57,25108.0,146.2254,146.398,146.187,146.3309,25108.0
2017-12-19 14:30:00,152.57,152.58,152.34,152.42,32981.0,146.3309,146.3405,146.1103,146.187,32981.0
2017-12-19 14:40:00,152.44,152.45,152.28,152.35,30096.0,146.2062,146.2158,146.0528,146.1199,30096.0
2017-12-19 14:50:00,152.34,152.39,152.14,152.16,24571.0,146.1103,146.1583,145.9185,145.9377,24571.0
2017-12-19 15:00:00,152.17,152.2,151.88,151.96,28026.0,145.9473,145.976,145.6691,145.7459,28026.0
2017-12-19 15:10:00,151.97,152.14,151.97,152.05,34144.0,145.7554,145.9185,145.7554,145.8322,34144.0
2017-12-19 15:20:00,152.04,152.17,151.95,152.02,44640.0,145.8226,145.9473,145.7363,145.8034,44640.0
2017-12-19 15:30:00,152.03,152.05,151.95,151.97,63489.0,145.813,145.8322,145.7363,145.7554,63489.0
2017-12-19 15:40:00,151.99,152.05,151.81,151.81,92984.0,145.7746,145.8322,145.602,145.602,92984.0
2017-12-19 15:50:00,151.82,152.01,151.63,151.68,271767.0,145.6116,145.7938,145.4294,145.4773,271767.0
2017-12-20 09:30:00,152.51,152.54,151.8,152.54,117713.0,146.2734,146.3021,145.5924,146.3021,117713.0
2017-12-20 09:40:00,152.53,152.73,152.16,152.16,53499.0,146.2925,146.4844,145.9377,145.9377,53499.0
2017-12-20 09:50:00,152.16,152.41,151.85,151.89,64440.0,145.9377,146.1775,145.6404,145.6787,64440.0
2017-12-20 10:00:00,151.88,151.98,151.56,151.69,80472.0,145.6691,145.765,145.3622,145.4869,80472.0
2017-12-20 10:10:00,151.77,152.07,151.75,151.89,42016.0,145.5636,145.8514,145.5444,145.6787,42016.0
2017-12-20 10:20:00,151.89,152.07,151.62,151.63,33387.0,145.6787,145.8514,145.4198,145.4294,33387.0
2017-12-20 10:30:00,151.61,151.7,151.25,151.32,33509.0,145.4102,145.4965,145.0649,145.132,33509.0
2017-12-20 10:40:00,151.37,151.41,151.2,151.24,18379.0,145.18,145.2183,145.0169,145.0553,18379.0
2017-12-20 10:50:00,151.25,151.56,151.23,151.31,27195.0,145.0649,145.3622,145.0457,145.1224,27195.0
2017-12-20 11:00:00,151.33,151.62,151.23,151.58,33852.0,145.1416,145.4198,145.0457,145.3814,33852.0
2017-12-20 11:10:00,151.61,151.69,151.42,151.47,22342.0,145.4102,145.4869,145.2279,145.2759,22342.0
2017-12-20 11:20:00,151.5,151.64,151.43,151.59,20508.0,145.3047,145.4389,145.2375,145.391,20508.0
2017-12-20 11:30:00,151.63,151.68,151.55,151.58,22375.0,145.4294,145.4773,145.3526,145.3814,22375.0
2017-12-20 11:40:00,151.58,151.71,151.5,151.71,16644.0,145.3814,145.5061,145.3047,145.5061,16644.0
2017-12-20 11:50:00,151.75,151.89,151.7,151.85,16517.0,145.5444,145.6787,145.4965,145.6404,16517.0
2017-12-20 12:00:00,151.84,151.91,151.74,151.77,18397.0,145.6308,145.6979,145.5349,145.5636,18397.0
2017-12-20 12:10:00,151.79,151.97,151.78,151.86,12020.0,145.5828,145.7554,145.5732,145.6499,12020.0
2017-12-20 12:20:00,151.87,151.97,151.83,151.91,10975.0,145.6595,145.7554,145.6212,145.6979,10975.0
2017-12-20 12:30:00,151.92,151.94,151.66,151.66,21543.0,145.7075,145.7267,145.4581,145.4581,21543.0
2017-12-20 12:40:00,151.66,151.77,151.57,151.73,13112.0,145.4581,145.5636,145.3718,145.5253,13112.0
2017-12-20 12:50:00,151.76,151.78,151.6,151.65,11712.0,145.554,145.5732,145.4006,145.4485,11712.0
2017-12-20 13:00:00,151.65,151.8,151.63,151.77,14241.0,145.4485,145.5924,145.4294,145.5636,14241.0
2017-12-20 13:10:00,151.78,151.86,151.73,151.73,23378.0,145.5732,145.6499,145.5253,145.5253,23378.0
2017-12-20 13:20:00,151.75,151.78,151.66,151.7,29100.0,145.5444,145.5732,145.4581,145.4965,29100.0
2017-12-20 13:30:00,151.73,151.76,151.5,151.5,24155.0,145.5253,145.554,145.3047,145.3047,24155.0
2017-12-20 13:40:00,151.52,151.52,151.42,151.43,18239.0,145.3238,145.3238,145.2279,145.2375,18239.0
2017-12-20 13:50:00,151.43,151.53,151.37,151.47,26852.0,145.2375,145.3334,145.18,145.2759,26852.0
2017-12-20 14:00:00,151.46,151.51,151.27,151.28,20002.0,145.2663,145.3143,145.0841,145.0937,20002.0
2017-12-20 14:10:00,151.27,151.29,151.2,151.21,21419.0,145.0841,145.1033,145.0169,145.0265,21419.0
2017-12-20 14:20:00,151.22,151.34,151.14,151.14,30059.0,145.0361,145.1512,144.9594,144.9594,30059.0
2017-12-20 14:30:00,151.16,151.27,151.13,151.2,27243.0,144.9786,145.0841,144.9498,145.0169,27243.0
2017-12-20 14:40:00,151.2,151.24,151.11,151.15,30359.0,145.0169,145.0553,144.9306,144.969,30359.0
2017-12-20 14:50:00,151.16,151.18,151.04,151.11,27151.0,144.9786,144.9978,144.8635,144.9306,27151.0
2017-12-20 15:00:00,151.11,151.21,151.08,151.15,26637.0,144.9306,145.0265,144.9018,144.969,26637.0
2017-12-20 15:10:00,151.15,151.4,151.1,151.4,34523.0,144.969,145.2088,144.921,145.2088,34523.0
2017-12-20 15:20:00,151.4,151.49,151.38,151.42,23203.0,145.2088,145.2951,145.1896,145.2279,23203.0
2017-12-20 15:30:00,151.43,151.58,151.39,151.53,42952.0,145.2375,145.3814,145.1992,145.3334,42952.0
2017-12-20 15:40:00,151.55,151.65,151.42,151.47,58435.0,145.3526,145.4485,145.2279,145.2759,58435.0
2017-12-20 15:50:00,151.45,151.56,151.39,151.43,104044.0,145.2567,145.3622,145.1992,145.2375,104044.0
2017-12-21 09:30:00,151.45,152.23,151.45,151.99,85587.0,145.2567,146.0048,145.2567,145.7746,85587.0
2017-12-21 09:40:00,152.09,152.1,151.55,151.56,28531.0,145.8705,145.8801,145.3526,145.3622,28531.0
2017-12-21 09:50:00,151.65,151.65,151.13,151.13,29446.0,145.4485,145.4485,144.9498,144.9498,29446.0
2017-12-21 10:00:00,151.18,151.59,151.17,151.47,46004.0,144.9978,145.391,144.9882,145.2759,46004.0
2017-12-21 10:10:00,151.47,151.58,151.27,151.47,54146.0,145.2759,145.3814,145.0841,145.2759,54146.0
2017-12-21 10:20:00,151.46,151.63,151.4,151.5,19482.0,145.2663,145.4294,145.2088,145.3047,19482.0
2017-12-21 10:30:00,151.56,151.59,151.36,151.41,45441.0,145.3622,145.391,145.1704,145.2183,45441.0
2017-12-21 10:40:00,151.42,151.56,151.17,151.24,30787.0,145.2279,145.3622,144.9882,145.0553,30787.0
2017-12-21 10:50:00,151.2,151.27,151.02,151.12,35925.0,145.0169,145.0841,144.8443,144.9402,35925.0
2017-12-21 11:00:00,151.14,151.22,151.04,151.05,26579.0,144.9594,145.0361,144.8635,144.8731,26579.0
2017-12-21 11:10:00,151.05,151.33,151.04,151.22,68882.0,144.8731,145.1416,144.8635,145.0361,68882.0
2017-12-21 11:20:00,151.24,151.56,151.21,151.41,29181.0,145.0553,145.3622,145.0265,145.2183,29181.0
2017-12-21 11:30:00,151.45,151.54,151.37,151.48,38219.0,145.2567,145.343,145.18,145.2855,38219.0
2017-12-21 11:40:00,151.43,151.43,151.14,151.25,34741.0,145.2375,145.2375,144.9594,145.0649,34741.0
2017-12-21 11:50:00,151.19,151.24,150.85,151.04,44167.0,145.0073,145.0553,144.6812,144.8635,44167.0
2017-12-21 12:00:00,150.96,151.1,150.87,150.95,74631.0,144.7867,144.921,144.7004,144.7772,74631.0
2017-12-21 12:10:00,150.96,151.25,150.95,151.12,71933.0,144.7867,145.0649,144.7772,144.9402,71933.0
2017-12-21 12:20:00,151.05,151.2,151.04,151.12,53209.0,144.8731,145.0169,144.8635,144.9402,53209.0
2017-12-21 12:30:00,151.12,151.32,151.12,151.14,30554.0,144.9402,145.132,144.9402,144.9594,30554.0
2017-12-21 12:40:00,151.17,151.17,150.87,150.91,46218.0,144.9882,144.9882,144.7004,144.7388,46218.0
2017-12-21 12:50:00,150.91,151.04,150.86,150.9,33499.0,144.7388,144.8635,144.6908,144.7292,33499.0
2017-12-21 13:00:00,150.88,151.14,150.84,151.14,39072.0,144.71,144.9594,144.6717,144.9594,39072.0
2017-12-21 13:10:00,151.15,151.21,151.06,151.15,19171.0,144.969,145.0265,144.8827,144.969,19171.0
2017-12-21 13:20:00,151.15,151.18,150.96,150.99,23868.0,144.969,144.9978,144.7867,144.8155,23868.0
2017-12-21 13:30:00,151.0,151.06,150.96,150.97,37283.0,144.8251,144.8827,144.7867,144.7963,37283.0
2017-12-21 13:40:00,150.97,151.07,150.97,151.04,22242.0,144.7963,144.8923,144.7963,144.8635,22242.0
2017-12-21 13:50:00,151.04,151.08,150.89,150.89,28109.0,144.8635,144.9018,144.7196,144.7196,28109.0
2017-12-21 14:00:00,150.89,150.91,150.65,150.72,55233.0,144.7196,144.7388,144.4894,144.5566,55233.0
2017-12-21 14:10:00,150.71,150.74,150.61,150.7,38237.0,144.547,144.5757,144.4511,144.5374,38237.0
2017-12-21 14:20:00,150.7,150.76,150.65,150.7,37510.0,144.5374,144.5949,144.4894,144.5374,37510.0
2017-12-21 14:30:00,150.7,150.72,150.47,150.68,37749.0,144.5374,144.5566,144.3168,144.5182,37749.0
2017-12-21 14:40:00,150.68,150.69,150.59,150.66,40908.0,144.5182,144.5278,144.4319,144.499,40908.0
2017-12-21 14:50:00,150.67,150.72,150.61,150.7,23429.0,144.5086,144.5566,144.4511,144.5374,23429.0
2017-12-21 15:00:00,150.7,150.75,150.67,150.75,26471.0,144.5374,144.5853,144.5086,144.5853,26471.0
2017-12-21 15:10:00,150.76,150.87,150.68,150.74,34113.0,144.5949,144.7004,144.5182,144.5757,34113.0
2017-12-21 15:20:00,150.73,150.78,150.66,150.78,40482.0,144.5662,144.6141,144.499,144.6141,40482.0
2017-12-21 15:30:00,150.79,150.94,150.79,150.86,59049.0,144.6237,144.7676,144.6237,144.6908,59049.0
2017-12-21 15:40:00,150.85,150.88,150.63,150.68,69933.0,144.6812,144.71,144.4702,144.5182,69933.0
2017-12-21 15:50:00,150.68,150.68,150.43,150.56,204277.0,144.5182,144.5182,144.2784,144.4031,204277.0
2017-12-22 09:30:00,150.94,150.99,150.31,150.46,71058.0,144.7676,144.8155,144.1633,144.3072,71058.0
2017-12-22 09:40:00,150.49,150.98,150.34,150.69,47791.0,144.336,144.8059,144.1921,144.5278,47791.0
2017-12-22 09:50:00,150.68,151.0,150.51,150.92,27621.0,144.5182,144.8251,144.3552,144.7484,27621.0
2017-12-22 10:00:00,150.96,151.09,150.83,151.0,20130.0,144.7867,144.9114,144.6621,144.8251,20130.0
2017-12-22 10:10:00,151.0,151.06,150.59,150.97,26090.0,144.8251,144.8827,144.4319,144.7963,26090.0
2017-12-22 10:20:00,150.98,151.29,150.95,151.21,35095.0,144.8059,145.1033,144.7772,145.0265,35095.0
2017-12-22 10:30:00,151.21,151.27,151.1,151.25,24511.0,145.0265,145.0841,144.921,145.0649,24511.0
2017-12-22 10:40:00,151.25,151.52,151.25,151.42,27421.0,145.0649,145.3238,145.0649,145.2279,27421.0
2017-12-22 10:50:00,151.42,151.44,151.13,151.13,21409.0,145.2279,145.2471,144.9498,144.9498,21409.0
2017-12-22 11:00:00,151.16,151.21,151.0,151.08,20789.0,144.9786,145.0265,144.8251,144.9018,20789.0
2017-12-22 11:10:00,151.08,151.1,150.97,151.07,20325.0,144.9018,144.921,144.7963,144.8923,20325.0
2017-12-22 11:20:00,151.07,151.32,151.07,151.13,44594.0,144.8923,145.132,144.8923,144.9498,44594.0
2017-12-22 11:30:00,151.14,151.24,150.8,150.8,33808.0,144.9594,145.0553,144.6333,144.6333,33808.0
2017-12-22 11:40:00,150.79,150.9,150.66,150.74,32317.0,144.6237,144.7292,144.499,144.5757,32317.0
2017-12-22 11:50:00,150.76,150.79,150.64,150.65,17916.0,144.5949,144.6237,144.4798,144.4894,17916.0
2017-12-22 12:00:00,150.66,150.77,150.6,150.77,20560.0,144.499,144.6045,144.4415,144.6045,20560.0
2017-12-22 12:10:00,150.75,150.77,150.66,150.67,23122.0,144.5853,144.6045,144.499,144.5086,23122.0
2017-12-22 12:20:00,150.66,150.74,150.63,150.67,19645.0,144.499,144.5757,144.4702,144.5086,19645.0
2017-12-22 12:30:00,150.64,150.73,150.56,150.63,26663.0,144.4798,144.5662,144.4031,144.4702,26663.0
2017-12-22 12:40:00,150.68,150.72,150.55,150.58,13701.0,144.5182,144.5566,144.3935,144.4223,13701.0
2017-12-22 12:50:00,150.57,150.59,150.45,150.59,15006.0,144.4127,144.4319,144.2976,144.4319,15006.0
2017-12-22 13:00:00,150.61,150.66,150.54,150.57,9991.0,144.4511,144.499,144.3839,144.4127,9991.0
2017-12-22 13:10:00,150.6,150.62,150.48,150.53,36978.0,144.4415,144.4607,144.3264,144.3743,36978.0
2017-12-22 13:20:00,150.55,150.59,150.45,150.47,7909.0,144.3935,144.4319,144.2976,144.3168,7909.0
2017-12-22 13:30:00,150.51,150.61,150.45,150.54,26773.0,144.3552,144.4511,144.2976,144.3839,26773.0
2017-12-22 13:40:00,150.55,150.6,150.45,150.51,24410.0,144.3935,144.4415,144.2976,144.3552,24410.0
2017-12-22 13:50:00,150.52,150.6,150.43,150.54,27854.0,144.3647,144.4415,144.2784,144.3839,27854.0
2017-12-22 14:00:00,150.56,150.61,150.51,150.53,16082.0,144.4031,144.4511,144.3552,144.3743,16082.0
2017-12-22 14:10:00,150.5,150.58,150.5,150.58,11709.0,144.3456,144.4223,144.3456,144.4223,11709.0
2017-12-22 14:20:00,150.57,150.72,150.55,150.72,8874.0,144.4127,144.5566,144.3935,144.5566,8874.0
2017-12-22 14:30:00,150.74,150.77,150.6,150.65,18031.0,144.5757,144.6045,144.4415,144.4894,18031.0
2017-12-22 14:40:00,150.68,150.71,150.6,150.69,20713.0,144.5182,144.547,144.4415,144.5278,20713.0
2017-12-22 14:50:00,150.71,150.74,150.65,150.72,13881.0,144.547,144.5757,144.4894,144.5566,13881.0
2017-12-22 15:00:00,150.72,150.77,150.62,150.65,25606.0,144.5566,144.6045,144.4607,144.4894,25606.0
2017-12-22 15:10:00,150.67,150.77,150.65,150.77,17341.0,144.5086,144.6045,144.4894,144.6045,17341.0
2017-12-22 15:20:00,150.76,150.76,150.68,150.71,16527.0,144.5949,144.5949,144.5182,144.547,16527.0
2017-12-22 15:30:00,150.72,150.82,150.61,150.74,43028.0,144.5566,144.6525,144.4511,144.5757,43028.0
2017-12-22 15:40:00,150.75,150.78,150.6,150.66,78517.0,144.5853,144.6141,144.4415,144.499,78517.0
2017-12-22 15:50:00,150.65,150.83,150.63,150.83,87978.0,144.4894,144.6621,144.4702,144.6621,87978.0
2017-12-26 09:30:00,150.58,150.7,150.21,150.32,88109.0,144.4223,144.5374,144.0674,144.1729,88109.0
2017-12-26 09:40:00,150.31,150.36,149.89,149.9,44858.0,144.1633,144.2113,143.7605,143.7701,44858.0
2017-12-26 09:50:00,149.93,150.39,149.9,150.32,31257.0,143.7989,144.2401,143.7701,144.1729,31257.0
2017-12-26 10:00:00,150.26,150.56,150.2,150.42,24652.0,144.1154,144.4031,144.0578,144.2688,24652.0
2017-12-26 10:10:00,150.42,150.58,150.39,150.53,20755.0,144.2688,144.4223,144.2401,144.3743,20755.0
2017-12-26 10:20:00,150.47,150.62,150.46,150.46,17082.0,144.3168,144.4607,144.3072,144.3072,17082.0
2017-12-26 10:30:00,150.5,150.6,150.48,150.5,40398.0,144.3456,144.4415,144.3264,144.3456,40398.0
2017-12-26 10:40:00,150.53,150.63,150.44,150.49,32287.0,144.3743,144.4702,144.288,144.336,32287.0
2017-12-26 10:50:00,150.5,150.51,150.24,150.36,20522.0,144.3456,144.3552,144.0962,144.2113,20522.0
2017-12-26 11:00:00,150.36,150.45,150.17,150.34,27014.0,144.2113,144.2976,144.0291,144.1921,27014.0
2017-12-26 11:10:00,150.35,150.42,150.26,150.31,13683.0,144.2017,144.2688,144.1154,144.1633,13683.0
2017-12-26 11:20:00,150.28,150.46,150.27,150.4,22236.0,144.1346,144.3072,144.125,144.2496,22236.0
2017-12-26 11:30:00,150.39,150.55,150.35,150.52,15499.0,144.2401,144.3935,144.2017,144.3647,15499.0
2017-12-26 11:40:00,150.52,150.59,150.43,150.5,21588.0,144.3647,144.4319,144.2784,144.3456,21588.0
2017-12-26 11:50:00,150.52,150.61,150.48,150.51,9082.0,144.3647,144.4511,144.3264,144.3552,9082.0
2017-12-26 12:00:00,150.49,150.72,150.48,150.68,14658.0,144.336,144.5566,144.3264,144.5182,14658.0
2017-12-26 12:10:00,150.66,150.73,150.58,150.63,10821.0,144.499,144.5662,144.4223,144.4702,10821.0
2017-12-26 12:20:00,150.59,150.66,150.56,150.57,12067.0,144.4319,144.499,144.4031,144.4127,12067.0
2017-12-26 12:30:00,150.63,150.76,150.59,150.67,9221.0,144.4702,144.5949,144.4319,144.5086,9221.0
2017-12-26 12:40:00,150.67,150.88,150.67,150.87,9137.0,144.5086,144.71,144.5086,144.7004,9137.0
2017-12-26 12:50:00,150.86,150.9,150.81,150.84,7330.0,144.6908,144.7292,144.6429,144.6717,7330.0
2017-12-26 13:00:00,150.84,150.92,150.77,150.85,7412.0,144.6717,144.7484,144.6045,144.6812,7412.0
2017-12-26 13:10:00,150.87,150.9,150.8,150.83,15135.0,144.7004,144.7292,144.6333,144.6621,15135.0
2017-12-26 13:20:00,150.88,150.99,150.88,150.99,12219.0,144.71,144.8155,144.71,144.8155,12219.0
2017-12-26 13:30:00,150.96,151.04,150.96,151.01,11886.0,144.7867,144.8635,144.7867,144.8347,11886.0
2017-12-26 13:40:00,151.0,151.0,150.86,150.92,9439.0,144.8251,144.8251,144.6908,144.7484,9439.0
2017-12-26 13:50:00,150.91,151.06,150.91,150.91,12355.0,144.7388,144.8827,144.7388,144.7388,12355.0
2017-12-26 14:00:00,150.93,151.09,150.92,151.07,9207.0,144.758,144.9114,144.7484,144.8923,9207.0
2017-12-26 14:10:00,151.06,151.12,151.06,151.09,8281.0,144.8827,144.9402,144.8827,144.9114,8281.0
2017-12-26 14:20:00,151.07,151.22,151.07,151.21,11406.0,144.8923,145.0361,144.8923,145.0265,11406.0
2017-12-26 14:30:00,151.19,151.34,151.18,151.26,9822.0,145.0073,145.1512,144.9978,145.0745,9822.0
2017-12-26 14:40:00,151.3,151.3,151.17,151.24,13320.0,145.1128,145.1128,144.9882,145.0553,13320.0
2017-12-26 14:50:00,151.24,151.3,151.23,151.26,20900.0,145.0553,145.1128,145.0457,145.0745,20900.0
2017-12-26 15:00:00,151.25,151.31,151.22,151.26,14141.0,145.0649,145.1224,145.0361,145.0745,14141.0
2017-12-26 15:10:00,151.24,151.3,151.22,151.25,15609.0,145.0553,145.1128,145.0361,145.0649,15609.0
2017-12-26 15:20:00,151.24,151.32,151.22,151.23,21324.0,145.0553,145.132,145.0361,145.0457,21324.0
2017-12-26 15:30:00,151.24,151.26,151.17,151.22,24066.0,145.0553,145.0745,144.9882,145.0361,24066.0
2017-12-26 15:40:00,151.2,151.3,151.19,151.29,27324.0,145.0169,145.1128,145.0073,145.1033,27324.0
2017-12-26 15:50:00,151.29,151.3,151.12,151.27,73664.0,145.1033,145.1128,144.9402,145.0841,73664.0
2017-12-27 09:30:00,151.56,151.78,151.14,151.27,64428.0,145.3622,145.5732,144.9594,145.0841,64428.0
2017-12-27 09:40:00,151.23,151.38,151.1,151.38,31785.0,145.0457,145.1896,144.921,145.1896,31785.0
2017-12-27 09:50:00,151.47,151.56,151.28,151.41,19477.0,145.2759,145.3622,145.0937,145.2183,19477.0
2017-12-27 10:00:00,151.37,151.56,151.1,151.17,37729.0,145.18,145.3622,144.921,144.9882,37729.0
2017-12-27 10:10:00,151.17,151.38,151.1,151.18,45340.0,144.9882,145.1896,144.921,144.9978,45340.0
2017-12-27 10:20:00,151.2,151.39,151.16,151.32,31630.0,145.0169,145.1992,144.9786,145.132,31630.0
2017-12-27 10:30:00,151.32,151.42,151.12,151.24,49996.0,145.132,145.2279,144.9402,145.0553,49996.0
2017-12-27 10:40:00,151.23,151.44,151.2,151.37,44940.0,145.0457,145.2471,145.0169,145.18,44940.0
2017-12-27 10:50:00,151.38,151.66,151.37,151.61,23848.0,145.1896,145.4581,145.18,145.4102,23848.0
2017-12-27 11:00:00,151.64,151.75,151.53,151.54,15271.0,145.4389,145.5444,145.3334,145.343,15271.0
2017-12-27 11:10:00,151.57,151.63,151.45,151.45,22435.0,145.3718,145.4294,145.2567,145.2567,22435.0
2017-12-27 11:20:00,151.47,151.59,151.4,151.51,16628.0,145.2759,145.391,145.2088,145.3143,16628.0
2017-12-27 11:30:00,151.56,151.58,151.31,151.39,22673.0,145.3622,145.3814,145.1224,145.1992,22673.0
2017-12-27 11:40:00,151.39,151.48,151.28,151.28,26632.0,145.1992,145.2855,145.0937,145.0937,26632.0
2017-12-27 11:50:00,151.24,151.34,151.17,151.17,22366.0,145.0553,145.1512,144.9882,144.9882,22366.0
2017-12-27 12:00:00,151.18,151.37,151.11,151.37,19155.0,144.9978,145.18,144.9306,145.18,19155.0
2017-12-27 12:10:00,151.38,151.41,151.27,151.31,16928.0,145.1896,145.2183,145.0841,145.1224,16928.0
2017-12-27 12:20:00,151.34,151.39,151.18,151.18,16079.0,145.1512,145.1992,144.9978,144.9978,16079.0
2017-12-27 12:30:00,151.14,151.24,151.11,151.16,17956.0,144.9594,145.0553,144.9306,144.9786,17956.0
2017-12-27 12:40:00,151.17,151.33,151.17,151.23,19554.0,144.9882,145.1416,144.9882,145.0457,19554.0
2017-12-27 12:50:00,151.29,151.33,151.19,151.2,8480.0,145.1033,145.1416,145.0073,145.0169,8480.0
2017-12-27 13:00:00,151.22,151.28,151.16,151.25,14649.0,145.0361,145.0937,144.9786,145.0649,14649.0
2017-12-27 13:10:00,151.24,151.36,151.22,151.27,11950.0,145.0553,145.1704,145.0361,145.0841,11950.0
2017-12-27 13:20:00,151.3,151.39,151.26,151.29,21263.0,145.1128,145.1992,145.0745,145.1033,21263.0
2017-12-27 13:30:00,151.31,151.39,151.25,151.38,12938.0,145.1224,145.1992,145.0649,145.1896,12938.0
2017-12-27 13:40:00,151.34,151.4,151.27,151.38,10622.0,145.1512,145.2088,145.0841,145.1896,10622.0
2017-12-27 13:50:00,151.34,151.5,151.34,151.5,16731.0,145.1512,145.3047,145.1512,145.3047,16731.0
2017-12-27 14:00:00,151.51,151.51,151.35,151.41,24677.0,145.3143,145.3143,145.1608,145.2183,24677.0
2017-12-27 14:10:00,151.41,151.48,151.37,151.38,15737.0,145.2183,145.2855,145.18,145.1896,15737.0
2017-12-27 14:20:00,151.4,151.41,151.27,151.32,19472.0,145.2088,145.2183,145.0841,145.132,19472.0
2017-12-27 14:30:00,151.32,151.36,151.25,151.36,13859.0,145.132,145.1704,145.0649,145.1704,13859.0
2017-12-27 14:40:00,151.36,151.38,151.31,151.33,12017.0,145.1704,145.1896,145.1224,145.1416,12017.0
2017-12-27 14:50:00,151.33,151.37,151.26,151.34,18460.0,145.1416,145.18,145.0745,145.1512,18460.0
2017-12-27 15:00:00,151.34,151.43,151.33,151.38,29542.0,145.1512,145.2375,145.1416,145.1896,29542.0
2017-12-27 15:10:00,151.39,151.44,151.36,151.38,30631.0,145.1992,145.2471,145.1704,145.1896,30631.0
2017-12-27 15:20:00,151.37,151.41,151.31,151.39,26835.0,145.18,145.2183,145.1224,145.1992,26835.0
2017-12-27 15:30:00,151.4,151.42,151.35,151.35,30343.0,145.2088,145.2279,145.1608,145.1608,30343.0
2017-12-27 15:40:00,151.35,151.38,151.25,151.25,54240.0,145.1608,145.1896,145.0649,145.0649,54240.0
2017-12-27 15:50:00,151.26,151.39,151.26,151.37,189809.0,145.0745,145.1992,145.0745,145.18,189809.0
2017-12-28 09:30:00,151.86,152.33,151.81,151.86,76406.0,145.6499,146.1007,145.602,145.6499,76406.0
2017-12-28 09:40:00,151.86,152.47,151.84,152.34,62460.0,145.6499,146.235,145.6308,146.1103,62460.0
2017-12-28 09:50:00,152.35,152.57,152.32,152.52,50862.0,146.1199,146.3309,146.0911,146.283,50862.0
2017-12-28 10:00:00,152.55,152.62,152.43,152.59,28698.0,146.3117,146.3789,146.1966,146.3501,28698.0
2017-12-28 10:10:00,152.55,152.6,152.41,152.48,21959.0,146.3117,146.3597,146.1775,146.2446,21959.0
2017-12-28 10:20:00,152.5,152.55,152.21,152.25,26630.0,146.2638,146.3117,145.9856,146.024,26630.0
2017-12-28 10:30:00,152.23,152.27,152.01,152.01,37243.0,146.0048,146.0432,145.7938,145.7938,37243.0
2017-12-28 10:40:00,152.01,152.04,151.87,151.9,42993.0,145.7938,145.8226,145.6595,145.6883,42993.0
2017-12-28 10:50:00,151.89,151.97,151.69,151.95,40641.0,145.6787,145.7554,145.4869,145.7363,40641.0
2017-12-28 11:00:00,151.93,151.93,151.77,151.88,29540.0,145.7171,145.7171,145.5636,145.6691,29540.0
2017-12-28 11:10:00,151.89,152.0,151.88,151.98,27219.0,145.6787,145.7842,145.6691,145.765,27219.0
2017-12-28 11:20:00,151.99,152.0,151.88,152.0,21394.0,145.7746,145.7842,145.6691,145.7842,21394.0
2017-12-28 11:30:00,152.0,152.0,151.84,151.87,34876.0,145.7842,145.7842,145.6308,145.6595,34876.0
2017-12-28 11:40:00,151.86,151.86,151.64,151.64,20601.0,145.6499,145.6499,145.4389,145.4389,20601.0
2017-12-28 11:50:00,151.65,151.7,151.5,151.53,17919.0,145.4485,145.4965,145.3047,145.3334,17919.0
2017-12-28 12:00:00,151.56,151.66,151.54,151.63,9730.0,145.3622,145.4581,145.343,145.4294,9730.0
2017-12-28 12:10:00,151.64,151.64,151.54,151.57,12493.0,145.4389,145.4389,145.343,145.3718,12493.0
2017-12-28 12:20:00,151.54,151.61,151.5,151.54,10423.0,145.343,145.4102,145.3047,145.343,10423.0
2017-12-28 12:30:00,151.53,151.54,151.49,151.49,15391.0,145.3334,145.343,145.2951,145.2951,15391.0
2017-12-28 12:40:00,151.51,151.51,151.31,151.35,21089.0,145.3143,145.3143,145.1224,145.1608,21089.0
2017-12-28 12:50:00,151.34,151.37,151.29,151.35,17818.0,145.1512,145.18,145.1033,145.1608,17818.0
2017-12-28 13:00:00,151.36,151.47,151.36,151.39,14750.0,145.1704,145.2759,145.1704,145.1992,14750.0
2017-12-28 13:10:00,151.39,151.44,151.33,151.37,11372.0,145.1992,145.2471,145.1416,145.18,11372.0
2017-12-28 13:20:00,151.36,151.41,151.34,151.4,12463.0,145.1704,145.2183,145.1512,145.2088,12463.0
2017-12-28 13:30:00,151.39,151.46,151.36,151.41,9975.0,145.1992,145.2663,145.1704,145.2183,9975.0
2017-12-28 13:40:00,151.41,151.41,151.32,151.33,10582.0,145.2183,145.2183,145.132,145.1416,10582.0
2017-12-28 13:50:00,151.34,151.35,151.26,151.34,9332.0,145.1512,145.1608,145.0745,145.1512,9332.0
2017-12-28 14:00:00,151.34,151.34,151.2,151.23,21830.0,145.1512,145.1512,145.0169,145.0457,21830.0
2017-12-28 14:10:00,151.25,151.43,151.23,151.42,13714.0,145.0649,145.2375,145.0457,145.2279,13714.0
2017-12-28 14:20:00,151.42,151.46,151.37,151.37,11177.0,145.2279,145.2663,145.18,145.18,11177.0
2017-12-28 14:30:00,151.36,151.42,151.34,151.42,14453.0,145.1704,145.2279,145.1512,145.2279,14453.0
2017-12-28 14:40:00,151.42,151.44,151.37,151.37,8176.0,145.2279,145.2471,145.18,145.18,8176.0
2017-12-28 14:50:00,151.39,151.47,151.38,151.43,18285.0,145.1992,145.2759,145.1896,145.2375,18285.0
2017-12-28 15:00:00,151.45,151.52,151.41,151.52,20671.0,145.2567,145.3238,145.2183,145.3238,20671.0
2017-12-28 15:10:00,151.53,151.61,151.52,151.57,16048.0,145.3334,145.4102,145.3238,145.3718,16048.0
2017-12-28 15:20:00,151.58,151.59,151.52,151.54,22737.0,145.3814,145.391,145.3238,145.343,22737.0
2017-12-28 15:30:00,151.54,151.59,151.49,151.57,32523.0,145.343,145.391,145.2951,145.3718,32523.0
2017-12-28 15:40:00,151.56,151.69,151.53,151.67,43774.0,145.3622,145.4869,145.3334,145.4677,43774.0
2017-12-28 15:50:00,151.66,151.88,151.66,151.75,146265.0,145.4581,145.6691,145.4581,145.5444,146265.0
2017-12-29 09:30:00,152.09,152.62,152.01,152.48,69164.0,145.8705,146.3789,145.7938,146.2446,69164.0
2017-12-29 09:40:00,152.55,152.9,152.48,152.65,73517.0,146.3117,146.6474,146.2446,146.4076,73517.0
2017-12-29 09:50:00,152.65,152.71,152.37,152.48,20921.0,146.4076,146.4652,146.1391,146.2446,20921.0
2017-12-29 10:00:00,152.4,152.42,152.17,152.3,24875.0,146.1679,146.187,145.9473,146.072,24875.0
2017-12-29 10:10:00,152.33,152.36,152.11,152.2,17488.0,146.1007,146.1295,145.8897,145.976,17488.0
2017-12-29 10:20:00,152.2,152.22,152.01,152.05,18377.0,145.976,145.9952,145.7938,145.8322,18377.0
2017-12-29 10:30:00,152.09,152.18,152.03,152.08,17807.0,145.8705,145.9569,145.813,145.8609,17807.0
2017-12-29 10:40:00,152.09,152.13,151.88,151.88,17010.0,145.8705,145.9089,145.6691,145.6691,17010.0
2017-12-29 10:50:00,151.89,151.89,151.55,151.76,19942.0,145.6787,145.6787,145.3526,145.554,19942.0
2017-12-29 11:00:00,151.78,151.79,151.59,151.77,33479.0,145.5732,145.5828,145.391,145.5636,33479.0
2017-12-29 11:10:00,151.78,151.9,151.78,151.83,13853.0,145.5732,145.6883,145.5732,145.6212,13853.0
2017-12-29 11:20:00,151.84,152.06,151.79,151.92,22376.0,145.6308,145.8418,145.5828,145.7075,22376.0
2017-12-29 11:30:00,151.95,152.01,151.78,151.86,20803.0,145.7363,145.7938,145.5732,145.6499,20803.0
2017-12-29 11:40:00,151.8,151.91,151.8,151.88,19825.0,145.5924,145.6979,145.5924,145.6691,19825.0
2017-12-29 11:50:00,151.9,152.06,151.89,152.04,27209.0,145.6883,145.8418,145.6787,145.8226,27209.0
2017-12-29 12:00:00,152.06,152.11,151.97,152.06,27102.0,145.8418,145.8897,145.7554,145.8418,27102.0
2017-12-29 12:10:00,152.06,152.2,152.04,152.2,15143.0,145.8418,145.976,145.8226,145.976,15143.0
2017-12-29 12:20:00,152.21,152.24,152.08,152.14,19894.0,145.9856,146.0144,145.8609,145.9185,19894.0
2017-12-29 12:30:00,152.13,152.13,152.02,152.08,12007.0,145.9089,145.9089,145.8034,145.8609,12007.0
2017-12-29 12:40:00,152.09,152.1,151.97,151.99,13825.0,145.8705,145.8801,145.7554,145.7746,13825.0
2017-12-29 12:50:00,151.99,152.1,151.96,152.02,14585.0,145.7746,145.8801,145.7459,145.8034,14585.0
2017-12-29 13:00:00,152.02,152.06,151.98,151.98,12211.0,145.8034,145.8418,145.765,145.765,12211.0
2017-12-29 13:10:00,152.01,152.05,151.95,152.0,14583.0,145.7938,145.8322,145.7363,145.7842,14583.0
2017-12-29 13:20:00,152.03,152.23,151.98,152.19,31090.0,145.813,146.0048,145.765,145.9665,31090.0
2017-12-29 13:30:00,152.2,152.22,152.09,152.21,50690.0,145.976,145.9952,145.8705,145.9856,50690.0
2017-12-29 13:40:00,152.2,152.24,152.0,152.01,13634.0,145.976,146.0144,145.7842,145.7938,13634.0
2017-12-29 13:50:00,152.01,152.04,151.86,151.91,17268.0,145.7938,145.8226,145.6499,145.6979,17268.0
2017-12-29 14:00:00,151.93,152.01,151.91,151.97,15664.0,145.7171,145.7938,145.6979,145.7554,15664.0
2017-12-29 14:10:00,151.96,152.04,151.95,152.04,19712.0,145.7459,145.8226,145.7363,145.8226,19712.0
2017-12-29 14:20:00,152.03,152.07,151.95,152.06,15127.0,145.813,145.8514,145.7363,145.8418,15127.0
2017-12-29 14:30:00,152.05,152.12,152.04,152.12,17657.0,145.8322,145.8993,145.8226,145.8993,17657.0
2017-12-29 14:40:00,152.11,152.21,152.1,152.14,18116.0,145.8897,145.9856,145.8801,145.9185,18116.0
2017-12-29 14:50:00,152.13,152.22,152.12,152.12,19690.0,145.9089,145.9952,145.8993,145.8993,19690.0
2017-12-29 15:00:00,152.12,152.29,152.07,152.28,22997.0,145.8993,146.0624,145.8514,146.0528,22997.0
2017-12-29 15:10:00,152.3,152.39,152.29,152.34,42167.0,146.072,146.1583,146.0624,146.1103,42167.0
2017-12-29 15:20:00,152.34,152.56,152.34,152.54,41114.0,146.1103,146.3213,146.1103,146.3021,41114.0
2017-12-29 15:30:00,152.54,152.54,152.24,152.26,48345.0,146.3021,146.3021,146.0144,146.0336,48345.0
2017-12-29 15:40:00,152.26,152.3,152.09,152.18,58728.0,146.0336,146.072,145.8705,145.9569,58728.0
2017-12-29 15:50:00,152.18,152.18,151.67,151.83,221420.0,145.9569,145.9569,145.4677,145.6212,221420.0
2018-01-02 09:30:00,152.01,152.98,151.95,152.9,172869.0,145.7938,146.7241,145.7363,146.6474,172869.0
2018-01-02 09:40:00,152.9,153.42,152.9,153.07,109137.0,146.6474,147.1462,146.6474,146.8105,109137.0
2018-01-02 09:50:00,153.04,153.2,152.78,153.17,70842.0,146.7817,146.9351,146.5323,146.9064,70842.0
2018-01-02 10:00:00,153.17,153.22,152.54,152.63,69138.0,146.9064,146.9543,146.3021,146.3885,69138.0
2018-01-02 10:10:00,152.58,152.65,152.15,152.17,35405.0,146.3405,146.4076,145.9281,145.9473,35405.0
2018-01-02 10:20:00,152.15,152.28,152.02,152.15,57531.0,145.9281,146.0528,145.8034,145.9281,57531.0
2018-01-02 10:30:00,152.17,152.23,151.94,152.01,39600.0,145.9473,146.0048,145.7267,145.7938,39600.0
2018-01-02 10:40:00,152.03,152.21,152.01,152.03,62689.0,145.813,145.9856,145.7938,145.813,62689.0
2018-01-02 10:50:00,152.04,152.05,151.82,151.92,62523.0,145.8226,145.8322,145.6116,145.7075,62523.0
2018-01-02 11:00:00,151.91,151.94,151.55,151.65,66280.0,145.6979,145.7267,145.3526,145.4485,66280.0
2018-01-02 11:10:00,151.66,151.83,151.66,151.81,39831.0,145.4581,145.6212,145.4581,145.602,39831.0
2018-01-02 11:20:00,151.83,151.84,151.56,151.66,35462.0,145.6212,145.6308,145.3622,145.4581,35462.0
2018-01-02 11:30:00,151.68,151.69,151.57,151.6,27452.0,145.4773,145.4869,145.3718,145.4006,27452.0
2018-01-02 11:40:00,151.62,151.62,151.16,151.17,41106.0,145.4198,145.4198,144.9786,144.9882,41106.0
2018-01-02 11:50:00,151.17,151.33,151.12,151.27,51005.0,144.9882,145.1416,144.9402,145.0841,51005.0
2018-01-02 12:00:00,151.28,151.4,151.27,151.36,37196.0,145.0937,145.2088,145.0841,145.1704,37196.0
2018-01-02 12:10:00,151.38,151.44,151.28,151.38,30757.0,145.1896,145.2471,145.0937,145.1896,30757.0
2018-01-02 12:20:00,151.38,151.52,151.33,151.38,39113.0,145.1896,145.3238,145.1416,145.1896,39113.0
2018-01-02 12:30:00,151.36,151.43,151.29,151.34,33314.0,145.1704,145.2375,145.1033,145.1512,33314.0
2018-01-02 12:40:00,151.35,151.44,151.34,151.36,19699.0,145.1608,145.2471,145.1512,145.1704,19699.0
2018-01-02 12:50:00,151.37,151.39,151.28,151.34,21961.0,145.18,145.1992,145.0937,145.1512,21961.0
2018-01-02 13:00:00,151.34,151.47,151.34,151.45,13365.0,145.1512,145.2759,145.1512,145.2567,13365.0
2018-01-02 13:10:00,151.44,151.46,151.36,151.37,27246.0,145.2471,145.2663,145.1704,145.18,27246.0
2018-01-02 13:20:00,151.36,151.58,151.36,151.55,30160.0,145.1704,145.3814,145.1704,145.3526,30160.0
2018-01-02 13:30:00,151.54,151.61,151.47,151.61,27511.0,145.343,145.4102,145.2759,145.4102,27511.0
2018-01-02 13:40:00,151.59,151.67,151.57,151.6,25381.0,145.391,145.4677,145.3718,145.4006,25381.0
2018-01-02 13:50:00,151.6,151.64,151.5,151.62,31761.0,145.4006,145.4389,145.3047,145.4198,31761.0
2018-01-02 14:00:00,151.61,151.74,151.56,151.65,42419.0,145.4102,145.5349,145.3622,145.4485,42419.0
2018-01-02 14:10:00,151.65,151.68,151.55,151.6,40008.0,145.4485,145.4773,145.3526,145.4006,40008.0
2018-01-02 14:20:00,151.59,151.65,151.5,151.53,23608.0,145.391,145.4485,145.3047,145.3334,23608.0
2018-01-02 14:30:00,151.55,151.58,151.37,151.57,42680.0,145.3526,145.3814,145.18,145.3718,42680.0
2018-01-02 14:40:00,151.57,151.59,151.41,151.46,20689.0,145.3718,145.391,145.2183,145.2663,20689.0
2018-01-02 14:50:00,151.47,151.54,151.46,151.53,31769.0,145.2759,145.343,145.2663,145.3334,31769.0
2018-01-02 15:00:00,151.53,151.53,151.42,151.46,28622.0,145.3334,145.3334,145.2279,145.2663,28622.0
2018-01-02 15:10:00,151.46,151.55,151.44,151.55,42519.0,145.2663,145.3526,145.2471,145.3526,42519.0
2018-01-02 15:20:00,151.56,151.78,151.56,151.78,48668.0,145.3622,145.5732,145.3622,145.5732,48668.0
2018-01-02 15:30:00,151.79,151.84,151.61,151.73,75540.0,145.5828,145.6308,145.4102,145.5253,75540.0
2018-01-02 15:40:00,151.74,151.89,151.73,151.85,104127.0,145.5349,145.6787,145.5253,145.6404,104127.0
2018-01-02 15:50:00,151.85,151.99,151.79,151.93,196067.0,145.6404,145.7746,145.5828,145.7171,196067.0
2018-01-03 09:30:00,152.29,153.58,152.16,152.73,166886.0,146.0624,147.2996,145.9377,146.4844,166886.0
2018-01-03 09:40:00,152.79,153.63,152.77,153.62,85567.0,146.5419,147.3476,146.5227,147.338,85567.0
2018-01-03 09:50:00,153.54,153.83,153.37,153.65,80939.0,147.2612,147.5394,147.0982,147.3667,80939.0
2018-01-03 10:00:00,153.71,153.8,153.36,153.59,77411.0,147.4243,147.5106,147.0886,147.3092,77411.0
2018-01-03 10:10:00,153.59,153.76,153.5,153.58,46663.0,147.3092,147.4722,147.2229,147.2996,46663.0
2018-01-03 10:20:00,153.59,153.68,153.41,153.45,71125.0,147.3092,147.3955,147.1366,147.1749,71125.0
2018-01-03 10:30:00,153.45,153.64,153.35,153.5,53465.0,147.1749,147.3572,147.079,147.2229,53465.0
2018-01-03 10:40:00,153.47,153.49,153.1,153.25,39687.0,147.1941,147.2133,146.8392,146.9831,39687.0
2018-01-03 10:50:00,153.23,153.25,153.03,153.13,45390.0,146.9639,146.9831,146.7721,146.868,45390.0
2018-01-03 11:00:00,153.11,153.11,152.9,153.1,31610.0,146.8488,146.8488,146.6474,146.8392,31610.0
2018-01-03 11:10:00,153.1,153.13,152.95,153.11,32076.0,146.8392,146.868,146.6954,146.8488,32076.0
2018-01-03 11:20:00,153.12,153.23,153.06,153.19,45704.0,146.8584,146.9639,146.8009,146.9256,45704.0
2018-01-03 11:30:00,153.18,153.31,153.08,153.11,39923.0,146.916,147.0407,146.8201,146.8488,39923.0
2018-01-03 11:40:00,153.08,153.14,152.96,153.02,28995.0,146.8201,146.8776,146.705,146.7625,28995.0
2018-01-03 11:50:00,153.04,153.04,152.86,152.94,101698.0,146.7817,146.7817,146.6091,146.6858,101698.0
2018-01-03 12:00:00,152.94,153.25,152.94,153.19,50910.0,146.6858,146.9831,146.6858,146.9256,50910.0
2018-01-03 12:10:00,153.23,153.29,153.08,153.14,43203.0,146.9639,147.0215,146.8201,146.8776,43203.0
2018-01-03 12:20:00,153.16,153.18,153.01,153.1,28328.0,146.8968,146.916,146.7529,146.8392,28328.0
2018-01-03 12:30:00,153.1,153.33,153.08,153.33,45739.0,146.8392,147.0598,146.8201,147.0598,45739.0
2018-01-03 12:40:00,153.33,153.6,153.32,153.55,32390.0,147.0598,147.3188,147.0502,147.2708,32390.0
2018-01-03 12:50:00,153.54,153.61,153.5,153.54,22252.0,147.2612,147.3284,147.2229,147.2612,22252.0
2018-01-03 13:00:00,153.53,153.68,153.53,153.56,33663.0,147.2517,147.3955,147.2517,147.2804,33663.0
2018-01-03 13:10:00,153.6,153.7,153.59,153.63,28376.0,147.3188,147.4147,147.3092,147.3476,28376.0
2018-01-03 13:20:00,153.65,153.69,153.52,153.53,26992.0,147.3667,147.4051,147.2421,147.2517,26992.0
2018-01-03 13:30:00,153.52,153.55,153.42,153.45,30538.0,147.2421,147.2708,147.1462,147.1749,30538.0
2018-01-03 13:40:00,153.42,153.63,153.3,153.58,35897.0,147.1462,147.3476,147.0311,147.2996,35897.0
2018-01-03 13:50:00,153.59,153.62,153.45,153.5,24835.0,147.3092,147.338,147.1749,147.2229,24835.0
2018-01-03 14:00:00,153.47,153.58,153.42,153.48,38851.0,147.1941,147.2996,147.1462,147.2037,38851.0
2018-01-03 14:10:00,153.5,153.73,153.42,153.71,35700.0,147.2229,147.4435,147.1462,147.4243,35700.0
2018-01-03 14:20:00,153.73,153.88,153.71,153.85,28393.0,147.4435,147.5873,147.4243,147.5586,28393.0
2018-01-03 14:30:00,153.85,153.94,153.73,153.81,35554.0,147.5586,147.6449,147.4435,147.5202,35554.0
2018-01-03 14:40:00,153.84,153.89,153.73,153.75,30953.0,147.549,147.5969,147.4435,147.4627,30953.0
2018-01-03 14:50:00,153.72,153.73,153.59,153.67,31577.0,147.4339,147.4435,147.3092,147.3859,31577.0
2018-01-03 15:00:00,153.67,153.71,153.59,153.6,35252.0,147.3859,147.4243,147.3092,147.3188,35252.0
2018-01-03 15:10:00,153.61,153.68,153.55,153.64,39753.0,147.3284,147.3955,147.2708,147.3572,39753.0
2018-01-03 15:20:00,153.64,153.84,153.61,153.81,47066.0,147.3572,147.549,147.3284,147.5202,47066.0
2018-01-03 15:30:00,153.81,153.92,153.78,153.88,55939.0,147.5202,147.6257,147.4914,147.5873,55939.0
2018-01-03 15:40:00,153.87,153.98,153.85,153.9,80111.0,147.5778,147.6833,147.5586,147.6065,80111.0
2018-01-03 15:50:00,153.9,153.97,153.69,153.83,170984.0,147.6065,147.6737,147.4051,147.5394,170984.0
2018-01-04 09:30:00,154.54,155.67,154.32,155.56,186114.0,148.2204,149.3041,148.0093,149.1986,186114.0
2018-01-04 09:40:00,155.51,155.93,155.42,155.72,86844.0,149.1507,149.5535,149.0644,149.3521,86844.0
2018-01-04 09:50:00,155.74,156.36,155.73,156.15,70169.0,149.3713,149.9659,149.3617,149.7645,70169.0
2018-01-04 10:00:00,156.17,156.69,156.06,156.63,92010.0,149.7837,150.2824,149.6782,150.2249,92010.0
2018-01-04 10:10:00,156.63,156.8,156.38,156.71,65279.0,150.2249,150.3879,149.9851,150.3016,65279.0
2018-01-04 10:20:00,156.74,157.08,156.65,157.08,55122.0,150.3304,150.6565,150.2441,150.6565,55122.0
2018-01-04 10:30:00,157.1,157.17,156.9,157.16,53533.0,150.6757,150.7428,150.4838,150.7332,53533.0
2018-01-04 10:40:00,157.17,157.33,157.04,157.17,55813.0,150.7428,150.8963,150.6181,150.7428,55813.0
2018-01-04 10:50:00,157.14,157.29,156.97,157.06,56320.0,150.714,150.8579,150.551,150.6373,56320.0
2018-01-04 11:00:00,157.06,157.08,156.93,156.96,35046.0,150.6373,150.6565,150.5126,150.5414,35046.0
2018-01-04 11:10:00,156.97,157.21,156.94,157.01,46067.0,150.551,150.7812,150.5222,150.5893,46067.0
2018-01-04 11:20:00,157.01,157.11,156.99,157.03,43389.0,150.5893,150.6853,150.5702,150.6085,43389.0
2018-01-04 11:30:00,157.03,157.4,157.02,157.17,39197.0,150.6085,150.9634,150.5989,150.7428,39197.0
2018-01-04 11:40:00,157.17,157.17,156.88,156.89,33036.0,150.7428,150.7428,150.4647,150.4743,33036.0
2018-01-04 11:50:00,156.89,156.91,156.63,156.75,88263.0,150.4743,150.4934,150.2249,150.34,88263.0
2018-01-04 12:00:00,156.75,157.06,156.68,156.95,102296.0,150.34,150.6373,150.2728,150.5318,102296.0
2018-01-04 12:10:00,156.95,156.98,156.77,156.88,46360.0,150.5318,150.5606,150.3592,150.4647,46360.0
2018-01-04 12:20:00,156.88,156.89,156.15,156.17,69759.0,150.4647,150.4743,149.7645,149.7837,69759.0
2018-01-04 12:30:00,156.16,156.17,155.82,155.84,86800.0,149.7741,149.7837,149.448,149.4672,86800.0
2018-01-04 12:40:00,155.84,156.1,155.78,155.99,43550.0,149.4672,149.7166,149.4096,149.6111,43550.0
2018-01-04 12:50:00,155.97,155.98,155.48,155.74,53385.0,149.5919,149.6015,149.1219,149.3713,53385.0
2018-01-04 13:00:00,155.72,155.88,155.64,155.75,24183.0,149.3521,149.5056,149.2754,149.3809,24183.0
2018-01-04 13:10:00,155.77,155.82,155.61,155.78,31892.0,149.4001,149.448,149.2466,149.4096,31892.0
2018-01-04 13:20:00,155.77,155.92,155.63,155.92,29318.0,149.4001,149.5439,149.2658,149.5439,29318.0
2018-01-04 13:30:00,155.92,155.93,155.77,155.8,43985.0,149.5439,149.5535,149.4001,149.4288,43985.0
2018-01-04 13:40:00,155.8,155.92,155.8,155.91,41400.0,149.4288,149.5439,149.4288,149.5343,41400.0
2018-01-04 13:50:00,155.89,156.05,155.85,155.89,35821.0,149.5151,149.6686,149.4768,149.5151,35821.0
2018-01-04 14:00:00,155.88,156.0,155.84,155.95,51164.0,149.5056,149.6206,149.4672,149.5727,51164.0
2018-01-04 14:10:00,155.97,155.98,155.82,155.9,32350.0,149.5919,149.6015,149.448,149.5247,32350.0
2018-01-04 14:20:00,155.91,155.94,155.62,155.73,40957.0,149.5343,149.5631,149.2562,149.3617,40957.0
2018-01-04 14:30:00,155.73,155.9,155.71,155.88,40578.0,149.3617,149.5247,149.3425,149.5056,40578.0
2018-01-04 14:40:00,155.89,156.13,155.89,156.02,60248.0,149.5151,149.7453,149.5151,149.6398,60248.0
2018-01-04 14:50:00,156.02,156.17,155.98,156.16,35285.0,149.6398,149.7837,149.6015,149.7741,35285.0
2018-01-04 15:00:00,156.18,156.24,156.01,156.01,41799.0,149.7933,149.8508,149.6302,149.6302,41799.0
2018-01-04 15:10:00,156.02,156.07,155.98,156.06,42723.0,149.6398,149.6878,149.6015,149.6782,42723.0
2018-01-04 15:20:00,156.05,156.19,155.97,156.09,46544.0,149.6686,149.8029,149.5919,149.707,46544.0
2018-01-04 15:30:00,156.1,156.15,156.02,156.08,64485.0,149.7166,149.7645,149.6398,149.6974,64485.0
2018-01-04 15:40:00,156.08,156.08,155.93,155.96,91864.0,149.6974,149.6974,149.5535,149.5823,91864.0
2018-01-04 15:50:00,155.91,155.99,155.78,155.8,194038.0,149.5343,149.6111,149.4096,149.4288,194038.0
2018-01-05 09:30:00,156.2,156.94,156.19,156.43,94399.0,149.8125,150.5222,149.8029,150.0331,94399.0
2018-01-05 09:40:00,156.4,156.48,156.19,156.39,32132.0,150.0043,150.081,149.8029,149.9947,32132.0
2018-01-05 09:50:00,156.4,156.74,156.36,156.62,37552.0,150.0043,150.3304,149.9659,150.2153,37552.0
2018-01-05 10:00:00,156.72,156.8,156.46,156.66,26933.0,150.3112,150.3879,150.0618,150.2537,26933.0
2018-01-05 10:10:00,156.66,156.87,156.63,156.87,36378.0,150.2537,150.4551,150.2249,150.4551,36378.0
2018-01-05 10:20:00,156.88,156.94,156.73,156.92,34991.0,150.4647,150.5222,150.3208,150.503,34991.0
2018-01-05 10:30:00,156.94,157.11,156.88,156.88,38072.0,150.5222,150.6853,150.4647,150.4647,38072.0
2018-01-05 10:40:00,156.86,157.09,156.86,157.08,23091.0,150.4455,150.6661,150.4455,150.6565,23091.0
2018-01-05 10:50:00,157.08,157.28,157.0,157.2,90519.0,150.6565,150.8483,150.5798,150.7716,90519.0
2018-01-05 11:00:00,157.2,157.63,157.2,157.63,65642.0,150.7716,151.184,150.7716,151.184,65642.0
2018-01-05 11:10:00,157.61,157.97,157.54,157.88,73449.0,151.1648,151.5101,151.0977,151.4238,73449.0
2018-01-05 11:20:00,157.93,158.05,157.83,157.86,54816.0,151.4717,151.5868,151.3758,151.4046,54816.0
2018-01-05 11:30:00,157.86,157.86,157.65,157.77,31745.0,151.4046,151.4046,151.2032,151.3183,31745.0
2018-01-05 11:40:00,157.74,157.88,157.72,157.8,25817.0,151.2895,151.4238,151.2703,151.347,25817.0
2018-01-05 11:50:00,157.77,158.02,157.75,157.86,41398.0,151.3183,151.558,151.2991,151.4046,41398.0
2018-01-05 12:00:00,157.87,157.89,157.7,157.84,17419.0,151.4142,151.4334,151.2511,151.3854,17419.0
2018-01-05 12:10:00,157.84,157.93,157.77,157.91,25693.0,151.3854,151.4717,151.3183,151.4525,25693.0
2018-01-05 12:20:00,157.91,157.92,157.79,157.85,26185.0,151.4525,151.4621,151.3374,151.395,26185.0
2018-01-05 12:30:00,157.9,157.9,157.52,157.53,37098.0,151.443,151.443,151.0785,151.0881,37098.0
2018-01-05 12:40:00,157.53,157.71,157.51,157.65,37057.0,151.0881,151.2607,151.0689,151.2032,37057.0
2018-01-05 12:50:00,157.65,157.72,157.62,157.72,21759.0,151.2032,151.2703,151.1744,151.2703,21759.0
2018-01-05 13:00:00,157.72,157.87,157.72,157.85,24786.0,151.2703,151.4142,151.2703,151.395,24786.0
2018-01-05 13:10:00,157.83,157.89,157.79,157.81,30542.0,151.3758,151.4334,151.3374,151.3566,30542.0
2018-01-05 13:20:00,157.8,157.81,157.67,157.74,22083.0,151.347,151.3566,151.2224,151.2895,22083.0
2018-01-05 13:30:00,157.72,157.92,157.72,157.9,20291.0,151.2703,151.4621,151.2703,151.443,20291.0
2018-01-05 13:40:00,157.9,158.04,157.9,157.97,36146.0,151.443,151.5772,151.443,151.5101,36146.0
2018-01-05 13:50:00,157.98,157.98,157.88,157.94,26336.0,151.5197,151.5197,151.4238,151.4813,26336.0
2018-01-05 14:00:00,157.95,158.04,157.93,158.0,39286.0,151.4909,151.5772,151.4717,151.5389,39286.0
2018-01-05 14:10:00,158.0,158.1,157.94,158.06,37225.0,151.5389,151.6348,151.4813,151.5964,37225.0
2018-01-05 14:20:00,158.06,158.38,158.06,158.37,57881.0,151.5964,151.9033,151.5964,151.8937,57881.0
2018-01-05 14:30:00,158.35,158.35,158.14,158.29,42884.0,151.8745,151.8745,151.6731,151.817,42884.0
2018-01-05 14:40:00,158.29,158.33,158.14,158.29,63023.0,151.817,151.8554,151.6731,151.817,63023.0
2018-01-05 14:50:00,158.29,158.44,158.24,158.37,83279.0,151.817,151.9609,151.769,151.8937,83279.0
2018-01-05 15:00:00,158.36,158.51,158.33,158.51,48412.0,151.8841,152.028,151.8554,152.028,48412.0
2018-01-05 15:10:00,158.51,158.54,158.45,158.54,49999.0,152.028,152.0568,151.9705,152.0568,49999.0
2018-01-05 15:20:00,158.54,158.61,158.45,158.57,49494.0,152.0568,152.1239,151.9705,152.0856,49494.0
2018-01-05 15:30:00,158.57,158.76,158.52,158.74,66053.0,152.0856,152.2678,152.0376,152.2486,66053.0
2018-01-05 15:40:00,158.75,158.97,158.68,158.89,144755.0,152.2582,152.4692,152.1911,152.3925,144755.0
2018-01-05 15:50:00,158.9,158.99,158.75,158.81,247427.0,152.4021,152.4884,152.2582,152.3157,247427.0
2018-01-08 09:30:00,158.58,158.94,158.11,158.51,141272.0,152.3339,152.6797,151.8824,152.2666,141272.0
2018-01-08 09:40:00,158.41,158.54,158.08,158.41,105802.0,152.1706,152.2955,151.8536,152.1706,105802.0
2018-01-08 09:50:00,158.42,159.0,158.42,158.85,67313.0,152.1802,152.7373,152.1802,152.5932,67313.0
2018-01-08 10:00:00,158.89,159.0,158.7,158.83,61296.0,152.6317,152.7373,152.4492,152.574,61296.0
2018-01-08 10:10:00,158.79,159.26,158.79,159.26,49899.0,152.5356,152.9871,152.5356,152.9871,49899.0
2018-01-08 10:20:00,159.27,159.58,159.23,159.4,50593.0,152.9967,153.2945,152.9583,153.1216,50593.0
2018-01-08 10:30:00,159.45,159.91,159.36,159.78,52906.0,153.1696,153.6115,153.0832,153.4866,52906.0
2018-01-08 10:40:00,159.77,159.96,159.57,159.81,76048.0,153.477,153.6595,153.2849,153.5154,76048.0
2018-01-08 10:50:00,159.83,159.94,159.77,159.82,64225.0,153.5346,153.6403,153.477,153.525,64225.0
2018-01-08 11:00:00,159.82,159.99,159.8,159.92,34243.0,153.525,153.6883,153.5058,153.6211,34243.0
2018-01-08 11:10:00,159.93,160.25,159.93,160.22,55892.0,153.6307,153.9381,153.6307,153.9093,55892.0
2018-01-08 11:20:00,160.23,160.38,160.08,160.3,80101.0,153.9189,154.063,153.7748,153.9861,80101.0
2018-01-08 11:30:00,160.3,160.39,160.19,160.39,64329.0,153.9861,154.0726,153.8805,154.0726,64329.0
2018-01-08 11:40:00,160.39,160.48,160.11,160.11,51026.0,154.0726,154.159,153.8036,153.8036,51026.0
2018-01-08 11:50:00,160.1,160.11,159.68,159.76,87791.0,153.794,153.8036,153.3906,153.4674,87791.0
2018-01-08 12:00:00,159.76,159.88,159.63,159.64,34469.0,153.4674,153.5827,153.3425,153.3521,34469.0
2018-01-08 12:10:00,159.64,159.64,159.38,159.6,42703.0,153.3521,153.3521,153.1024,153.3137,42703.0
2018-01-08 12:20:00,159.62,159.67,159.53,159.61,73032.0,153.3329,153.3809,153.2465,153.3233,73032.0
2018-01-08 12:30:00,159.59,159.61,159.21,159.25,59794.0,153.3041,153.3233,152.9391,152.9775,59794.0
2018-01-08 12:40:00,159.21,159.24,158.93,158.95,29565.0,152.9391,152.9679,152.6701,152.6893,29565.0
2018-01-08 12:50:00,158.91,159.19,158.91,159.1,78278.0,152.6509,152.9199,152.6509,152.8334,78278.0
2018-01-08 13:00:00,159.12,159.16,159.04,159.09,108541.0,152.8526,152.891,152.7758,152.8238,108541.0
2018-01-08 13:10:00,159.08,159.12,159.03,159.08,62821.0,152.8142,152.8526,152.7662,152.8142,62821.0
2018-01-08 13:20:00,159.09,159.14,159.01,159.13,38076.0,152.8238,152.8718,152.7469,152.8622,38076.0
2018-01-08 13:30:00,159.13,159.2,159.1,159.17,45521.0,152.8622,152.9295,152.8334,152.9006,45521.0
2018-01-08 13:40:00,159.16,159.44,159.16,159.29,41732.0,152.891,153.16,152.891,153.0159,41732.0
2018-01-08 13:50:00,159.32,159.38,159.3,159.37,26002.0,153.0447,153.1024,153.0255,153.0928,26002.0
2018-01-08 14:00:00,159.36,159.61,159.36,159.59,34145.0,153.0832,153.3233,153.0832,153.3041,34145.0
2018-01-08 14:10:00,159.57,159.65,159.54,159.59,35507.0,153.2849,153.3617,153.2561,153.3041,35507.0
2018-01-08 14:20:00,159.59,159.65,159.55,159.59,36588.0,153.3041,153.3617,153.2657,153.3041,36588.0
2018-01-08 14:30:00,159.6,159.65,159.44,159.44,35589.0,153.3137,153.3617,153.16,153.16,35589.0
2018-01-08 14:40:00,159.44,159.5,159.38,159.38,31972.0,153.16,153.2176,153.1024,153.1024,31972.0
2018-01-08 14:50:00,159.38,159.43,159.35,159.41,48434.0,153.1024,153.1504,153.0736,153.1312,48434.0
2018-01-08 15:00:00,159.41,159.43,159.27,159.38,40290.0,153.1312,153.1504,152.9967,153.1024,40290.0
2018-01-08 15:10:00,159.38,159.43,159.28,159.37,63694.0,153.1024,153.1504,153.0063,153.0928,63694.0
2018-01-08 15:20:00,159.37,159.48,159.36,159.44,60810.0,153.0928,153.1984,153.0832,153.16,60810.0
2018-01-08 15:30:00,159.44,159.44,159.29,159.32,78922.0,153.16,153.16,153.0159,153.0447,78922.0
2018-01-08 15:40:00,159.31,159.42,159.27,159.31,97921.0,153.0351,153.1408,152.9967,153.0351,97921.0
2018-01-08 15:50:00,159.31,159.43,159.22,159.27,169419.0,153.0351,153.1504,152.9487,152.9967,169419.0
2018-01-09 09:30:00,159.65,160.0,159.17,159.17,82939.0,153.3617,153.6979,152.9006,152.9006,82939.0
2018-01-09 09:40:00,159.26,159.36,159.03,159.25,57686.0,152.9871,153.0832,152.7662,152.9775,57686.0
2018-01-09 09:50:00,159.24,159.27,158.84,158.93,63755.0,152.9679,152.9967,152.5836,152.6701,63755.0
2018-01-09 10:00:00,158.93,159.12,158.8,158.87,89241.0,152.6701,152.8526,152.5452,152.6125,89241.0
2018-01-09 10:10:00,158.86,159.15,158.75,159.1,63384.0,152.6029,152.8814,152.4972,152.8334,63384.0
2018-01-09 10:20:00,159.14,159.14,158.65,158.84,39930.0,152.8718,152.8718,152.4011,152.5836,39930.0
2018-01-09 10:30:00,158.83,158.93,158.58,158.58,33016.0,152.574,152.6701,152.3339,152.3339,33016.0
2018-01-09 10:40:00,158.61,158.92,158.54,158.81,43087.0,152.3627,152.6605,152.2955,152.5548,43087.0
2018-01-09 10:50:00,158.85,159.07,158.7,159.03,30249.0,152.5932,152.8046,152.4492,152.7662,30249.0
2018-01-09 11:00:00,159.03,159.47,159.02,159.42,30763.0,152.7662,153.1888,152.7566,153.1408,30763.0
2018-01-09 11:10:00,159.41,159.82,159.3,159.81,51809.0,153.1312,153.525,153.0255,153.5154,51809.0
2018-01-09 11:20:00,159.84,159.9,159.58,159.87,27065.0,153.5443,153.6019,153.2945,153.5731,27065.0
2018-01-09 11:30:00,159.86,159.89,159.73,159.74,19262.0,153.5635,153.5923,153.4386,153.4482,19262.0
2018-01-09 11:40:00,159.7,159.79,159.57,159.58,29139.0,153.4098,153.4962,153.2849,153.2945,29139.0
2018-01-09 11:50:00,159.61,159.77,159.56,159.75,27086.0,153.3233,153.477,153.2753,153.4578,27086.0
2018-01-09 12:00:00,159.73,159.73,159.53,159.55,23807.0,153.4386,153.4386,153.2465,153.2657,23807.0
2018-01-09 12:10:00,159.54,159.58,159.46,159.54,16343.0,153.2561,153.2945,153.1792,153.2561,16343.0
2018-01-09 12:20:00,159.53,159.54,159.27,159.3,31938.0,153.2465,153.2561,152.9967,153.0255,31938.0
2018-01-09 12:30:00,159.3,159.36,159.18,159.34,33190.0,153.0255,153.0832,152.9102,153.0639,33190.0
2018-01-09 12:40:00,159.34,159.58,159.32,159.5,24516.0,153.0639,153.2945,153.0447,153.2176,24516.0
2018-01-09 12:50:00,159.5,159.56,159.42,159.51,19434.0,153.2176,153.2753,153.1408,153.2272,19434.0
2018-01-09 13:00:00,159.52,159.69,159.48,159.66,16271.0,153.2369,153.4002,153.1984,153.3713,16271.0
2018-01-09 13:10:00,159.67,159.74,159.61,159.7,15342.0,153.3809,153.4482,153.3233,153.4098,15342.0
2018-01-09 13:20:00,159.71,159.74,159.62,159.72,40172.0,153.4194,153.4482,153.3329,153.429,40172.0
2018-01-09 13:30:00,159.73,159.75,159.46,159.49,30473.0,153.4386,153.4578,153.1792,153.208,30473.0
2018-01-09 13:40:00,159.46,159.5,159.41,159.47,18120.0,153.1792,153.2176,153.1312,153.1888,18120.0
2018-01-09 13:50:00,159.47,159.57,159.47,159.55,29949.0,153.1888,153.2849,153.1888,153.2657,29949.0
2018-01-09 14:00:00,159.54,159.6,159.52,159.55,26964.0,153.2561,153.3137,153.2369,153.2657,26964.0
2018-01-09 14:10:00,159.54,159.55,159.39,159.5,43829.0,153.2561,153.2657,153.112,153.2176,43829.0
2018-01-09 14:20:00,159.5,159.6,159.45,159.58,19342.0,153.2176,153.3137,153.1696,153.2945,19342.0
2018-01-09 14:30:00,159.6,159.69,159.5,159.67,26586.0,153.3137,153.4002,153.2176,153.3809,26586.0
2018-01-09 14:40:00,159.68,159.89,159.67,159.87,27300.0,153.3906,153.5923,153.3809,153.5731,27300.0
2018-01-09 14:50:00,159.87,159.95,159.83,159.83,33385.0,153.5731,153.6499,153.5346,153.5346,33385.0
2018-01-09 15:00:00,159.84,159.92,159.8,159.9,34425.0,153.5443,153.6211,153.5058,153.6019,34425.0
2018-01-09 15:10:00,159.89,160.02,159.87,159.95,46447.0,153.5923,153.7172,153.5731,153.6499,46447.0
2018-01-09 15:20:00,159.94,159.94,159.69,159.72,42410.0,153.6403,153.6403,153.4002,153.429,42410.0
2018-01-09 15:30:00,159.73,160.1,159.73,160.1,67197.0,153.4386,153.794,153.4386,153.794,67197.0
2018-01-09 15:40:00,160.1,160.11,159.66,159.73,80699.0,153.794,153.8036,153.3713,153.4386,80699.0
2018-01-09 15:50:00,159.75,159.85,159.39,159.52,188868.0,153.4578,153.5539,153.112,153.2369,188868.0
2018-01-10 09:30:00,159.23,159.46,158.58,158.91,123355.0,152.9583,153.1792,152.3339,152.6509,123355.0
2018-01-10 09:40:00,158.96,159.04,157.57,157.72,129458.0,152.6989,152.7758,151.3637,151.5078,129458.0
2018-01-10 09:50:00,157.73,158.37,157.62,158.3,85241.0,151.5174,152.1322,151.4117,152.0649,85241.0
2018-01-10 10:00:00,158.3,158.69,158.1,158.65,62903.0,152.0649,152.4395,151.8728,152.4011,62903.0
2018-01-10 10:10:00,158.64,159.05,158.64,158.85,49109.0,152.3915,152.7854,152.3915,152.5932,49109.0
2018-01-10 10:20:00,158.86,158.86,158.5,158.65,70134.0,152.6029,152.6029,152.257,152.4011,70134.0
2018-01-10 10:30:00,158.6,158.98,158.47,158.97,44597.0,152.3531,152.7181,152.2282,152.7085,44597.0
2018-01-10 10:40:00,158.96,159.32,158.95,159.21,50851.0,152.6989,153.0447,152.6893,152.9391,50851.0
2018-01-10 10:50:00,159.23,159.38,158.96,159.31,53249.0,152.9583,153.1024,152.6989,153.0351,53249.0
2018-01-10 11:00:00,159.35,159.54,159.25,159.33,38833.0,153.0736,153.2561,152.9775,153.0543,38833.0
2018-01-10 11:10:00,159.33,159.48,159.22,159.24,56697.0,153.0543,153.1984,152.9487,152.9679,56697.0
2018-01-10 11:20:00,159.24,159.4,159.07,159.35,22319.0,152.9679,153.1216,152.8046,153.0736,22319.0
2018-01-10 11:30:00,159.35,159.45,159.16,159.36,46820.0,153.0736,153.1696,152.891,153.0832,46820.0
2018-01-10 11:40:00,159.37,159.58,159.3,159.51,18681.0,153.0928,153.2945,153.0255,153.2272,18681.0
2018-01-10 11:50:00,159.51,159.68,159.37,159.38,27994.0,153.2272,153.3906,153.0928,153.1024,27994.0
2018-01-10 12:00:00,159.39,159.45,159.11,159.19,24636.0,153.112,153.1696,152.843,152.9199,24636.0
2018-01-10 12:10:00,159.18,159.2,159.01,159.16,17018.0,152.9102,152.9295,152.7469,152.891,17018.0
2018-01-10 12:20:00,159.19,159.35,159.13,159.23,17100.0,152.9199,153.0736,152.8622,152.9583,17100.0
2018-01-10 12:30:00,159.24,159.29,159.21,159.24,30394.0,152.9679,153.0159,152.9391,152.9679,30394.0
2018-01-10 12:40:00,159.25,159.27,159.08,159.12,22204.0,152.9775,152.9967,152.8142,152.8526,22204.0
2018-01-10 12:50:00,159.15,159.26,159.1,159.26,13766.0,152.8814,152.9871,152.8334,152.9871,13766.0
2018-01-10 13:00:00,159.28,159.46,159.21,159.37,34792.0,153.0063,153.1792,152.9391,153.0928,34792.0
2018-01-10 13:10:00,159.37,159.4,159.13,159.24,23670.0,153.0928,153.1216,152.8622,152.9679,23670.0
2018-01-10 13:20:00,159.16,159.18,159.0,159.05,19947.0,152.891,152.9102,152.7373,152.7854,19947.0
2018-01-10 13:30:00,159.06,159.33,159.06,159.28,16692.0,152.795,153.0543,152.795,153.0063,16692.0
2018-01-10 13:40:00,159.34,159.48,159.26,159.43,15684.0,153.0639,153.1984,152.9871,153.1504,15684.0
2018-01-10 13:50:00,159.42,159.59,159.4,159.46,15851.0,153.1408,153.3041,153.1216,153.1792,15851.0
2018-01-10 14:00:00,159.48,159.57,159.35,159.4,32925.0,153.1984,153.2849,153.0736,153.1216,32925.0
2018-01-10 14:10:00,159.4,159.52,159.35,159.38,18445.0,153.1216,153.2369,153.0736,153.1024,18445.0
2018-01-10 14:20:00,159.35,159.36,159.07,159.08,28272.0,153.0736,153.0832,152.8046,152.8142,28272.0
2018-01-10 14:30:00,159.07,159.34,159.02,159.2,17555.0,152.8046,153.0639,152.7566,152.9295,17555.0
2018-01-10 14:40:00,159.18,159.39,159.12,159.33,24143.0,152.9102,153.112,152.8526,153.0543,24143.0
2018-01-10 14:50:00,159.35,159.46,159.28,159.37,27215.0,153.0736,153.1792,153.0063,153.0928,27215.0
2018-01-10 15:00:00,159.4,159.58,159.38,159.44,28129.0,153.1216,153.2945,153.1024,153.16,28129.0
2018-01-10 15:10:00,159.47,159.6,159.42,159.49,27228.0,153.1888,153.3137,153.1408,153.208,27228.0
2018-01-10 15:20:00,159.48,159.65,159.41,159.65,28084.0,153.1984,153.3617,153.1312,153.3617,28084.0
2018-01-10 15:30:00,159.64,159.74,159.61,159.65,47379.0,153.3521,153.4482,153.3233,153.3617,47379.0
2018-01-10 15:40:00,159.67,159.69,159.57,159.64,47778.0,153.3809,153.4002,153.2849,153.3521,47778.0
2018-01-10 15:50:00,159.65,159.97,159.64,159.84,187301.0,153.3617,153.6691,153.3521,153.5443,187301.0
2018-01-11 09:30:00,160.17,161.13,159.87,159.97,131163.0,153.8613,154.7834,153.5731,153.6691,131163.0
2018-01-11 09:40:00,159.88,160.0,159.44,159.71,54282.0,153.5827,153.6979,153.16,153.4194,54282.0
2018-01-11 09:50:00,159.73,160.02,159.61,159.74,69940.0,153.4386,153.7172,153.3233,153.4482,69940.0
2018-01-11 10:00:00,159.72,159.95,159.58,159.61,63870.0,153.429,153.6499,153.2945,153.3233,63870.0
2018-01-11 10:10:00,159.63,160.02,159.51,159.81,116410.0,153.3425,153.7172,153.2272,153.5154,116410.0
2018-01-11 10:20:00,159.8,159.9,159.58,159.71,47277.0,153.5058,153.6019,153.2945,153.4194,47277.0
2018-01-11 10:30:00,159.7,159.91,159.63,159.82,29011.0,153.4098,153.6115,153.3425,153.525,29011.0
2018-01-11 10:40:00,159.85,160.0,159.76,159.86,56541.0,153.5539,153.6979,153.4674,153.5635,56541.0
2018-01-11 10:50:00,159.86,160.1,159.82,160.06,43617.0,153.5635,153.794,153.525,153.7556,43617.0
2018-01-11 11:00:00,160.05,160.45,160.04,160.45,44210.0,153.746,154.1302,153.7364,154.1302,44210.0
2018-01-11 11:10:00,160.44,160.49,160.26,160.28,34613.0,154.1206,154.1686,153.9477,153.9669,34613.0
2018-01-11 11:20:00,160.3,160.46,160.27,160.43,19162.0,153.9861,154.1398,153.9573,154.111,19162.0
2018-01-11 11:30:00,160.45,160.47,160.24,160.25,37008.0,154.1302,154.1494,153.9285,153.9381,37008.0
2018-01-11 11:40:00,160.24,160.26,160.1,160.12,24824.0,153.9285,153.9477,153.794,153.8132,24824.0
2018-01-11 11:50:00,160.14,160.42,160.14,160.39,20187.0,153.8324,154.1014,153.8324,154.0726,20187.0
2018-01-11 12:00:00,160.37,160.42,160.21,160.41,28760.0,154.0534,154.1014,153.8997,154.0918,28760.0
2018-01-11 12:10:00,160.41,160.41,160.32,160.37,14941.0,154.0918,154.0918,154.0053,154.0534,14941.0
2018-01-11 12:20:00,160.34,160.46,160.33,160.39,17701.0,154.0246,154.1398,154.015,154.0726,17701.0
2018-01-11 12:30:00,160.4,160.53,160.36,160.48,25615.0,154.0822,154.2071,154.0438,154.159,25615.0
2018-01-11 12:40:00,160.51,160.63,160.47,160.52,21708.0,154.1879,154.3031,154.1494,154.1975,21708.0
2018-01-11 12:50:00,160.51,160.57,160.47,160.49,14080.0,154.1879,154.2455,154.1494,154.1686,14080.0
2018-01-11 13:00:00,160.5,160.58,160.43,160.53,21807.0,154.1783,154.2551,154.111,154.2071,21807.0
2018-01-11 13:10:00,160.53,160.61,160.45,160.5,20581.0,154.2071,154.2839,154.1302,154.1783,20581.0
2018-01-11 13:20:00,160.48,160.53,160.33,160.33,23457.0,154.159,154.2071,154.015,154.015,23457.0
2018-01-11 13:30:00,160.34,160.36,160.18,160.28,40162.0,154.0246,154.0438,153.8709,153.9669,40162.0
2018-01-11 13:40:00,160.26,160.33,160.24,160.29,27037.0,153.9477,154.015,153.9285,153.9765,27037.0
2018-01-11 13:50:00,160.3,160.33,160.14,160.18,24754.0,153.9861,154.015,153.8324,153.8709,24754.0
2018-01-11 14:00:00,160.17,160.27,160.14,160.24,20342.0,153.8613,153.9573,153.8324,153.9285,20342.0
2018-01-11 14:10:00,160.25,160.26,160.11,160.18,23677.0,153.9381,153.9477,153.8036,153.8709,23677.0
2018-01-11 14:20:00,160.18,160.18,160.0,160.06,48934.0,153.8709,153.8709,153.6979,153.7556,48934.0
2018-01-11 14:30:00,160.08,160.27,160.05,160.25,61849.0,153.7748,153.9573,153.746,153.9381,61849.0
2018-01-11 14:40:00,160.25,160.34,160.23,160.31,24380.0,153.9381,154.0246,153.9189,153.9957,24380.0
2018-01-11 14:50:00,160.32,160.41,160.28,160.3,26766.0,154.0053,154.0918,153.9669,153.9861,26766.0
2018-01-11 15:00:00,160.31,160.53,160.29,160.44,40779.0,153.9957,154.2071,153.9765,154.1206,40779.0
2018-01-11 15:10:00,160.44,160.61,160.43,160.6,23688.0,154.1206,154.2839,154.111,154.2743,23688.0
2018-01-11 15:20:00,160.59,160.65,160.54,160.6,35691.0,154.2647,154.3223,154.2167,154.2743,35691.0
2018-01-11 15:30:00,160.59,160.75,160.53,160.7,32634.0,154.2647,154.4184,154.2071,154.3704,32634.0
2018-01-11 15:40:00,160.7,160.82,160.56,160.67,98633.0,154.3704,154.4857,154.2359,154.3416,98633.0
2018-01-11 15:50:00,160.69,161.04,160.69,160.92,214891.0,154.3608,154.697,154.3608,154.5817,214891.0
2018-01-12 09:30:00,161.5,161.5,160.53,161.09,114079.0,155.1389,155.1389,154.2071,154.745,114079.0
2018-01-12 09:40:00,161.02,161.1,160.25,160.49,46694.0,154.6778,154.7546,153.9381,154.1686,46694.0
2018-01-12 09:50:00,160.57,160.8,160.42,160.63,38137.0,154.2455,154.4664,154.1014,154.3031,38137.0
2018-01-12 10:00:00,160.63,161.02,160.52,160.7,55170.0,154.3031,154.6778,154.1975,154.3704,55170.0
2018-01-12 10:10:00,160.71,161.0,160.68,160.83,34142.0,154.38,154.6586,154.3512,154.4953,34142.0
2018-01-12 10:20:00,160.83,161.12,160.83,161.0,47025.0,154.4953,154.7738,154.4953,154.6586,47025.0
2018-01-12 10:30:00,160.99,161.3,160.9,161.29,38896.0,154.649,154.9467,154.5625,154.9371,38896.0
2018-01-12 10:40:00,161.25,161.51,161.22,161.48,36677.0,154.8987,155.1485,154.8699,155.1197,36677.0
2018-01-12 10:50:00,161.47,161.74,161.46,161.61,34924.0,155.11,155.3694,155.1004,155.2445,34924.0
2018-01-12 11:00:00,161.6,161.71,161.49,161.54,35887.0,155.2349,155.3406,155.1293,155.1773,35887.0
2018-01-12 11:10:00,161.52,161.72,161.5,161.65,30825.0,155.1581,155.3502,155.1389,155.283,30825.0
2018-01-12 11:20:00,161.62,161.75,161.6,161.74,23993.0,155.2541,155.379,155.2349,155.3694,23993.0
2018-01-12 11:30:00,161.75,161.75,161.57,161.71,39263.0,155.379,155.379,155.2061,155.3406,39263.0
2018-01-12 11:40:00,161.69,161.73,161.6,161.69,22945.0,155.3214,155.3598,155.2349,155.3214,22945.0
2018-01-12 11:50:00,161.72,161.83,161.62,161.82,26941.0,155.3502,155.4559,155.2541,155.4463,26941.0
2018-01-12 12:00:00,161.84,161.9,161.7,161.72,26410.0,155.4655,155.5231,155.331,155.3502,26410.0
2018-01-12 12:10:00,161.72,161.77,161.62,161.72,22508.0,155.3502,155.3982,155.2541,155.3502,22508.0
2018-01-12 12:20:00,161.69,161.8,161.6,161.62,50582.0,155.3214,155.4271,155.2349,155.2541,50582.0
2018-01-12 12:30:00,161.61,161.72,161.54,161.72,16026.0,155.2445,155.3502,155.1773,155.3502,16026.0
2018-01-12 12:40:00,161.7,161.74,161.65,161.7,16645.0,155.331,155.3694,155.283,155.331,16645.0
2018-01-12 12:50:00,161.71,161.83,161.67,161.76,18257.0,155.3406,155.4559,155.3022,155.3886,18257.0
2018-01-12 13:00:00,161.8,161.83,161.72,161.78,20312.0,155.4271,155.4559,155.3502,155.4078,20312.0
2018-01-12 13:10:00,161.79,161.81,161.7,161.72,15604.0,155.4174,155.4367,155.331,155.3502,15604.0
2018-01-12 13:20:00,161.7,161.78,161.66,161.78,15608.0,155.331,155.4078,155.2926,155.4078,15608.0
2018-01-12 13:30:00,161.76,161.76,161.68,161.72,16727.0,155.3886,155.3886,155.3118,155.3502,16727.0
2018-01-12 13:40:00,161.74,161.83,161.69,161.77,15855.0,155.3694,155.4559,155.3214,155.3982,15855.0
2018-01-12 13:50:00,161.76,161.82,161.69,161.81,21538.0,155.3886,155.4463,155.3214,155.4367,21538.0
2018-01-12 14:00:00,161.81,161.94,161.79,161.92,29560.0,155.4367,155.5615,155.4174,155.5423,29560.0
2018-01-12 14:10:00,161.94,162.13,161.93,162.09,58379.0,155.5615,155.7441,155.5519,155.7056,58379.0
2018-01-12 14:20:00,162.08,162.25,162.04,162.23,41358.0,155.696,155.8593,155.6576,155.8401,41358.0
2018-01-12 14:30:00,162.24,162.44,162.23,162.39,67392.0,155.8497,156.0418,155.8401,155.9938,67392.0
2018-01-12 14:40:00,162.42,162.44,162.23,162.24,42954.0,156.0226,156.0418,155.8401,155.8497,42954.0
2018-01-12 14:50:00,162.26,162.52,162.24,162.36,52344.0,155.8689,156.1187,155.8497,155.965,52344.0
2018-01-12 15:00:00,162.36,162.41,162.26,162.33,41259.0,155.965,156.013,155.8689,155.9362,41259.0
2018-01-12 15:10:00,162.32,162.32,161.97,162.08,42149.0,155.9266,155.9266,155.5904,155.696,42149.0
2018-01-12 15:20:00,162.09,162.2,162.0,162.13,34664.0,155.7056,155.8113,155.6192,155.7441,34664.0
2018-01-12 15:30:00,162.14,162.4,162.13,162.4,51529.0,155.7537,156.0034,155.7441,156.0034,51529.0
2018-01-12 15:40:00,162.41,162.47,162.3,162.36,79936.0,156.013,156.0707,155.9074,155.965,79936.0
2018-01-12 15:50:00,162.36,162.44,161.96,162.2,256711.0,155.965,156.0418,155.5807,155.8113,256711.0
2018-01-16 09:30:00,163.64,163.64,162.8,163.2,194722.0,157.1946,157.1946,156.3877,156.7719,194722.0
2018-01-16 09:40:00,163.24,163.31,162.56,162.64,69136.0,156.8103,156.8776,156.1571,156.234,69136.0
2018-01-16 09:50:00,162.7,162.74,162.41,162.42,44375.0,156.2916,156.33,156.013,156.0226,44375.0
2018-01-16 10:00:00,162.44,163.29,162.43,163.29,53518.0,156.0418,156.8584,156.0322,156.8584,53518.0
2018-01-16 10:10:00,163.3,163.89,163.26,163.63,140292.0,156.868,157.4347,156.8295,157.185,140292.0
2018-01-16 10:20:00,163.64,163.76,163.26,163.35,85496.0,157.1946,157.3099,156.8295,156.916,85496.0
2018-01-16 10:30:00,163.34,163.39,162.87,163.04,125587.0,156.9064,156.9544,156.4549,156.6182,125587.0
2018-01-16 10:40:00,163.06,163.63,163.01,163.57,82297.0,156.6374,157.185,156.5894,157.1273,82297.0
2018-01-16 10:50:00,163.59,163.59,163.32,163.37,59859.0,157.1465,157.1465,156.8872,156.9352,59859.0
2018-01-16 11:00:00,163.4,163.42,162.85,162.92,96832.0,156.964,156.9832,156.4357,156.5029,96832.0
2018-01-16 11:10:00,162.84,163.11,162.69,162.84,47933.0,156.4261,156.6855,156.282,156.4261,47933.0
2018-01-16 11:20:00,162.87,163.23,162.87,163.2,52279.0,156.4549,156.8007,156.4549,156.7719,52279.0
2018-01-16 11:30:00,163.24,163.8,163.19,163.51,56037.0,156.8103,157.3483,156.7623,157.0697,56037.0
2018-01-16 11:40:00,163.5,163.56,163.17,163.37,74819.0,157.0601,157.1177,156.7431,156.9352,74819.0
2018-01-16 11:50:00,163.39,163.55,163.13,163.28,59376.0,156.9544,157.1081,156.7047,156.8488,59376.0
2018-01-16 12:00:00,163.31,163.74,163.3,163.71,43110.0,156.8776,157.2906,156.868,157.2618,43110.0
2018-01-16 12:10:00,163.68,163.94,163.64,163.8,45867.0,157.233,157.4828,157.1946,157.3483,45867.0
2018-01-16 12:20:00,163.84,163.92,163.59,163.71,45294.0,157.3867,157.4635,157.1465,157.2618,45294.0
2018-01-16 12:30:00,163.7,163.86,163.69,163.75,62280.0,157.2522,157.4059,157.2426,157.3002,62280.0
2018-01-16 12:40:00,163.77,163.81,163.36,163.41,44310.0,157.3195,157.3579,156.9256,156.9736,44310.0
2018-01-16 12:50:00,163.43,163.49,163.08,163.12,30996.0,156.9928,157.0505,156.6566,156.6951,30996.0
2018-01-16 13:00:00,163.12,163.22,162.95,163.08,26644.0,156.6951,156.7911,156.5318,156.6566,26644.0
2018-01-16 13:10:00,163.1,163.16,162.85,162.88,35630.0,156.6758,156.7335,156.4357,156.4645,35630.0
2018-01-16 13:20:00,162.92,162.92,162.47,162.7,92512.0,156.5029,156.5029,156.0707,156.2916,92512.0
2018-01-16 13:30:00,162.68,162.82,162.61,162.76,68431.0,156.2724,156.4069,156.2051,156.3492,68431.0
2018-01-16 13:40:00,162.77,162.96,162.7,162.86,130416.0,156.3588,156.5414,156.2916,156.4453,130416.0
2018-01-16 13:50:00,162.82,162.87,162.45,162.46,51977.0,156.4069,156.4549,156.0514,156.0611,51977.0
2018-01-16 14:00:00,162.48,162.55,162.26,162.36,109041.0,156.0803,156.1475,155.8689,155.965,109041.0
2018-01-16 14:10:00,162.36,162.53,162.09,162.41,102238.0,155.965,156.1283,155.7056,156.013,102238.0
2018-01-16 14:20:00,162.38,162.5,162.1,162.14,96098.0,155.9842,156.0995,155.7152,155.7537,96098.0
2018-01-16 14:30:00,162.15,162.31,162.05,162.05,76056.0,155.7633,155.917,155.6672,155.6672,76056.0
2018-01-16 14:40:00,162.05,162.09,161.31,161.56,75844.0,155.6672,155.7056,154.9564,155.1965,75844.0
2018-01-16 14:50:00,161.63,162.03,161.63,161.96,34312.0,155.2637,155.648,155.2637,155.5807,34312.0
2018-01-16 15:00:00,161.99,162.66,161.94,162.66,47938.0,155.6096,156.2532,155.5615,156.2532,47938.0
2018-01-16 15:10:00,162.58,162.63,162.04,162.17,73607.0,156.1763,156.2244,155.6576,155.7825,73607.0
2018-01-16 15:20:00,162.17,162.44,162.06,162.41,61688.0,155.7825,156.0418,155.6768,156.013,61688.0
2018-01-16 15:30:00,162.46,162.46,162.13,162.37,79586.0,156.0611,156.0611,155.7441,155.9746,79586.0
2018-01-16 15:40:00,162.38,162.52,162.14,162.38,90437.0,155.9842,156.1187,155.7537,155.9842,90437.0
2018-01-16 15:50:00,162.42,162.44,162.12,162.28,188735.0,156.0226,156.0418,155.7344,155.8881,188735.0
2018-01-17 09:30:00,163.12,163.79,162.96,163.72,119618.0,156.6951,157.3387,156.5414,157.2714,119618.0
2018-01-17 09:40:00,163.72,163.73,162.88,163.24,60106.0,157.2714,157.281,156.4645,156.8103,60106.0
2018-01-17 09:50:00,163.2,163.5,163.02,163.25,63092.0,156.7719,157.0601,156.599,156.8199,63092.0
2018-01-17 10:00:00,163.25,163.55,163.03,163.53,71276.0,156.8199,157.1081,156.6086,157.0889,71276.0
2018-01-17 10:10:00,163.53,163.54,163.28,163.49,43281.0,157.0889,157.0985,156.8488,157.0505,43281.0
2018-01-17 10:20:00,163.49,163.63,162.89,163.03,68365.0,157.0505,157.185,156.4741,156.6086,68365.0
2018-01-17 10:30:00,163.02,163.48,163.0,163.47,32406.0,156.599,157.0409,156.5798,157.0313,32406.0
2018-01-17 10:40:00,163.44,163.52,163.34,163.5,46418.0,157.0025,157.0793,156.9064,157.0601,46418.0
2018-01-17 10:50:00,163.48,163.59,163.48,163.57,55219.0,157.0409,157.1465,157.0409,157.1273,55219.0
2018-01-17 11:00:00,163.6,163.63,163.14,163.41,49471.0,157.1562,157.185,156.7143,156.9736,49471.0
2018-01-17 11:10:00,163.44,163.75,163.36,163.51,36805.0,157.0025,157.3002,156.9256,157.0697,36805.0
2018-01-17 11:20:00,163.44,163.55,163.35,163.45,52395.0,157.0025,157.1081,156.916,157.0121,52395.0
2018-01-17 11:30:00,163.49,163.57,163.31,163.31,48640.0,157.0505,157.1273,156.8776,156.8776,48640.0
2018-01-17 11:40:00,163.35,163.48,163.32,163.43,28253.0,156.916,157.0409,156.8872,156.9928,28253.0
2018-01-17 11:50:00,163.41,163.51,163.33,163.36,61060.0,156.9736,157.0697,156.8968,156.9256,61060.0
2018-01-17 12:00:00,163.36,163.54,163.36,163.51,22579.0,156.9256,157.0985,156.9256,157.0697,22579.0
2018-01-17 12:10:00,163.46,163.58,163.45,163.51,42750.0,157.0217,157.1369,157.0121,157.0697,42750.0
2018-01-17 12:20:00,163.53,163.61,163.46,163.55,90202.0,157.0889,157.1658,157.0217,157.1081,90202.0
2018-01-17 12:30:00,163.55,163.58,163.46,163.55,35059.0,157.1081,157.1369,157.0217,157.1081,35059.0
2018-01-17 12:40:00,163.58,163.58,163.36,163.42,30250.0,157.1369,157.1369,156.9256,156.9832,30250.0
2018-01-17 12:50:00,163.42,163.6,163.42,163.52,37238.0,156.9832,157.1562,156.9832,157.0793,37238.0
2018-01-17 13:00:00,163.53,163.64,163.5,163.54,36378.0,157.0889,157.1946,157.0601,157.0985,36378.0
2018-01-17 13:10:00,163.54,163.57,163.49,163.52,19790.0,157.0985,157.1273,157.0505,157.0793,19790.0
2018-01-17 13:20:00,163.55,163.71,163.51,163.63,55222.0,157.1081,157.2618,157.0697,157.185,55222.0
2018-01-17 13:30:00,163.63,163.67,163.58,163.61,39381.0,157.185,157.2234,157.1369,157.1658,39381.0
2018-01-17 13:40:00,163.65,163.96,163.59,163.8,73844.0,157.2042,157.502,157.1465,157.3483,73844.0
2018-01-17 13:50:00,163.79,164.16,163.77,163.89,87332.0,157.3387,157.6941,157.3195,157.4347,87332.0
2018-01-17 14:00:00,163.88,164.12,163.88,163.96,55104.0,157.4251,157.6557,157.4251,157.502,55104.0
2018-01-17 14:10:00,163.96,164.15,163.9,164.15,65743.0,157.502,157.6845,157.4443,157.6845,65743.0
2018-01-17 14:20:00,164.16,164.28,164.1,164.16,64844.0,157.6941,157.8094,157.6365,157.6941,64844.0
2018-01-17 14:30:00,164.14,164.24,164.12,164.18,37284.0,157.6749,157.7709,157.6557,157.7133,37284.0
2018-01-17 14:40:00,164.2,164.4,164.13,164.36,47898.0,157.7325,157.9246,157.6653,157.8862,47898.0
2018-01-17 14:50:00,164.37,164.37,164.17,164.25,46205.0,157.8958,157.8958,157.7037,157.7806,46205.0
2018-01-17 15:00:00,164.25,164.46,164.24,164.41,57210.0,157.7806,157.9823,157.7709,157.9342,57210.0
2018-01-17 15:10:00,164.41,164.47,164.33,164.37,58839.0,157.9342,157.9919,157.8574,157.8958,58839.0
2018-01-17 15:20:00,164.38,164.5,164.34,164.46,64678.0,157.9054,158.0207,157.867,157.9823,64678.0
2018-01-17 15:30:00,164.45,164.47,164.37,164.4,80510.0,157.9727,157.9919,157.8958,157.9246,80510.0
2018-01-17 15:40:00,164.4,164.48,164.27,164.32,115558.0,157.9246,158.0015,157.7998,157.8478,115558.0
2018-01-17 15:50:00,164.36,164.38,164.05,164.31,221991.0,157.8862,157.9054,157.5884,157.8382,221991.0
2018-01-18 09:30:00,164.83,164.83,164.14,164.4,129412.0,158.3377,158.3377,157.6749,157.9246,129412.0
2018-01-18 09:40:00,164.42,164.79,164.11,164.64,59435.0,157.9439,158.2993,157.6461,158.1552,59435.0
2018-01-18 09:50:00,164.6,164.74,164.44,164.69,27537.0,158.1168,158.2513,157.9631,158.2032,27537.0
2018-01-18 10:00:00,164.75,164.78,164.39,164.51,31973.0,158.2609,158.2897,157.915,158.0303,31973.0
2018-01-18 10:10:00,164.44,164.87,164.44,164.87,40867.0,157.9631,158.3761,157.9631,158.3761,40867.0
2018-01-18 10:20:00,164.88,164.92,164.49,164.88,39534.0,158.3857,158.4242,158.0111,158.3857,39534.0
2018-01-18 10:30:00,164.93,165.13,164.86,165.11,65087.0,158.4338,158.6259,158.3665,158.6067,65087.0
2018-01-18 10:40:00,165.09,165.44,165.06,165.3,26935.0,158.5875,158.9237,158.5586,158.7892,26935.0
2018-01-18 10:50:00,165.3,165.78,165.27,165.27,44425.0,158.7892,159.2503,158.7604,158.7604,44425.0
2018-01-18 11:00:00,165.25,165.69,165.16,165.5,50361.0,158.7412,159.1638,158.6547,158.9813,50361.0
2018-01-18 11:10:00,165.5,165.59,165.35,165.5,29913.0,158.9813,159.0678,158.8372,158.9813,29913.0
2018-01-18 11:20:00,165.54,165.54,165.05,165.11,28115.0,159.0197,159.0197,158.549,158.6067,28115.0
2018-01-18 11:30:00,165.1,165.29,165.0,165.0,30861.0,158.5971,158.7796,158.501,158.501,30861.0
2018-01-18 11:40:00,164.95,165.01,164.77,164.99,18851.0,158.453,158.5106,158.2801,158.4914,18851.0
2018-01-18 11:50:00,164.96,165.11,164.87,164.96,19372.0,158.4626,158.6067,158.3761,158.4626,19372.0
2018-01-18 12:00:00,165.04,165.27,165.01,165.18,48597.0,158.5394,158.7604,158.5106,158.6739,48597.0
2018-01-18 12:10:00,165.16,165.41,165.14,165.34,18581.0,158.6547,158.8949,158.6355,158.8276,18581.0
2018-01-18 12:20:00,165.34,165.47,165.21,165.43,20426.0,158.8276,158.9525,158.7027,158.9141,20426.0
2018-01-18 12:30:00,165.43,165.6,165.4,165.55,24277.0,158.9141,159.0774,158.8853,159.0293,24277.0
2018-01-18 12:40:00,165.59,165.59,165.47,165.5,18872.0,159.0678,159.0678,158.9525,158.9813,18872.0
2018-01-18 12:50:00,165.5,165.55,165.27,165.28,19541.0,158.9813,159.0293,158.7604,158.77,19541.0
2018-01-18 13:00:00,165.31,165.37,165.15,165.33,12974.0,158.7988,158.8564,158.6451,158.818,12974.0
2018-01-18 13:10:00,165.36,165.52,165.32,165.32,12217.0,158.8468,159.0005,158.8084,158.8084,12217.0
2018-01-18 13:20:00,165.32,165.45,165.31,165.45,15330.0,158.8084,158.9333,158.7988,158.9333,15330.0
2018-01-18 13:30:00,165.43,165.49,165.37,165.41,11462.0,158.9141,158.9717,158.8564,158.8949,11462.0
2018-01-18 13:40:00,165.45,165.51,165.38,165.45,12284.0,158.9333,158.9909,158.866,158.9333,12284.0
2018-01-18 13:50:00,165.46,165.59,165.28,165.59,18235.0,158.9429,159.0678,158.77,159.0678,18235.0
2018-01-18 14:00:00,165.6,165.69,165.48,165.65,31694.0,159.0774,159.1638,158.9621,159.1254,31694.0
2018-01-18 14:10:00,165.65,165.72,165.48,165.54,38073.0,159.1254,159.1927,158.9621,159.0197,38073.0
2018-01-18 14:20:00,165.57,165.89,165.53,165.84,44174.0,159.0486,159.356,159.0101,159.3079,44174.0
2018-01-18 14:30:00,165.85,165.98,165.83,165.87,30207.0,159.3175,159.4424,159.2983,159.3367,30207.0
2018-01-18 14:40:00,165.89,165.89,165.56,165.6,27501.0,159.356,159.356,159.039,159.0774,27501.0
2018-01-18 14:50:00,165.6,165.77,165.51,165.59,27298.0,159.0774,159.2407,158.9909,159.0678,27298.0
2018-01-18 15:00:00,165.57,165.6,165.42,165.53,31462.0,159.0486,159.0774,158.9045,159.0101,31462.0
2018-01-18 15:10:00,165.55,165.6,165.42,165.56,34361.0,159.0293,159.0774,158.9045,159.039,34361.0
2018-01-18 15:20:00,165.57,165.6,165.38,165.44,37346.0,159.0486,159.0774,158.866,158.9237,37346.0
2018-01-18 15:30:00,165.42,165.47,165.22,165.46,49382.0,158.9045,158.9525,158.7123,158.9429,49382.0
2018-01-18 15:40:00,165.47,165.56,165.42,165.5,65249.0,158.9525,159.039,158.9045,158.9813,65249.0
2018-01-18 15:50:00,165.51,165.71,165.36,165.5,185997.0,158.9909,159.183,158.8468,158.9813,185997.0
2018-01-19 09:30:00,166.3,166.9,166.29,166.81,478444.0,159.7498,160.3262,159.7402,160.2397,478444.0
2018-01-19 09:40:00,166.79,166.79,166.14,166.36,47967.0,160.2205,160.2205,159.5961,159.8074,47967.0
2018-01-19 09:50:00,166.39,166.39,165.71,166.1,52219.0,159.8363,159.8363,159.183,159.5577,52219.0
2018-01-19 10:00:00,166.09,166.2,165.66,165.74,44807.0,159.5481,159.6537,159.135,159.2119,44807.0
2018-01-19 10:10:00,165.74,166.07,165.65,165.87,62123.0,159.2119,159.5289,159.1254,159.3367,62123.0
2018-01-19 10:20:00,165.87,166.13,165.68,165.96,40542.0,159.3367,159.5865,159.1542,159.4232,40542.0
2018-01-19 10:30:00,165.89,165.98,165.69,165.9,26912.0,159.356,159.4424,159.1638,159.3656,26912.0
2018-01-19 10:40:00,165.86,165.96,165.45,165.51,39911.0,159.3271,159.4232,158.9333,158.9909,39911.0
2018-01-19 10:50:00,165.45,165.52,165.16,165.52,26369.0,158.9333,159.0005,158.6547,159.0005,26369.0
2018-01-19 11:00:00,165.5,165.5,165.16,165.23,32142.0,158.9813,158.9813,158.6547,158.722,32142.0
2018-01-19 11:10:00,165.2,165.42,165.2,165.29,21145.0,158.6931,158.9045,158.6931,158.7796,21145.0
2018-01-19 11:20:00,165.29,165.82,165.29,165.74,42393.0,158.7796,159.2887,158.7796,159.2119,42393.0
2018-01-19 11:30:00,165.81,165.87,165.73,165.74,45141.0,159.2791,159.3367,159.2023,159.2119,45141.0
2018-01-19 11:40:00,165.72,165.94,165.69,165.82,28525.0,159.1927,159.404,159.1638,159.2887,28525.0
2018-01-19 11:50:00,165.82,166.0,165.82,165.93,32366.0,159.2887,159.4616,159.2887,159.3944,32366.0
2018-01-19 12:00:00,165.95,166.04,165.74,165.99,31286.0,159.4136,159.5,159.2119,159.452,31286.0
2018-01-19 12:10:00,165.99,166.02,165.83,166.0,22701.0,159.452,159.4808,159.2983,159.4616,22701.0
2018-01-19 12:20:00,166.03,166.13,165.97,166.13,20734.0,159.4904,159.5865,159.4328,159.5865,20734.0
2018-01-19 12:30:00,166.14,166.23,166.06,166.22,19953.0,159.5961,159.6826,159.5193,159.673,19953.0
2018-01-19 12:40:00,166.19,166.23,166.05,166.23,23716.0,159.6441,159.6826,159.5097,159.6826,23716.0
2018-01-19 12:50:00,166.2,166.2,166.03,166.12,13443.0,159.6537,159.6537,159.4904,159.5769,13443.0
2018-01-19 13:00:00,166.16,166.18,165.98,166.03,13636.0,159.6153,159.6345,159.4424,159.4904,13636.0
2018-01-19 13:10:00,166.03,166.25,166.03,166.24,24609.0,159.4904,159.7018,159.4904,159.6922,24609.0
2018-01-19 13:20:00,166.24,166.28,166.06,166.28,23413.0,159.6922,159.7306,159.5193,159.7306,23413.0
2018-01-19 13:30:00,166.3,166.32,166.17,166.26,29492.0,159.7498,159.769,159.6249,159.7114,29492.0
2018-01-19 13:40:00,166.28,166.47,166.21,166.29,23973.0,159.7306,159.9131,159.6634,159.7402,23973.0
2018-01-19 13:50:00,166.31,166.38,166.25,166.31,17977.0,159.7594,159.8267,159.7018,159.7594,17977.0
2018-01-19 14:00:00,166.32,166.69,166.31,166.67,33095.0,159.769,160.1244,159.7594,160.1052,33095.0
2018-01-19 14:10:00,166.67,166.91,166.6,166.9,40231.0,160.1052,160.3358,160.038,160.3262,40231.0
2018-01-19 14:20:00,166.91,166.95,166.73,166.8,34336.0,160.3358,160.3742,160.1629,160.2301,34336.0
2018-01-19 14:30:00,166.82,166.94,166.75,166.82,30975.0,160.2493,160.3646,160.1821,160.2493,30975.0
2018-01-19 14:40:00,166.82,166.88,166.54,166.61,29736.0,160.2493,160.307,159.9804,160.0476,29736.0
2018-01-19 14:50:00,166.59,166.81,166.59,166.66,36304.0,160.0284,160.2397,160.0284,160.0956,36304.0
2018-01-19 15:00:00,166.67,166.75,166.55,166.55,18634.0,160.1052,160.1821,159.99,159.99,18634.0
2018-01-19 15:10:00,166.54,166.64,166.52,166.62,28018.0,159.9804,160.0764,159.9611,160.0572,28018.0
2018-01-19 15:20:00,166.62,166.85,166.62,166.85,36749.0,160.0572,160.2781,160.0572,160.2781,36749.0
2018-01-19 15:30:00,166.83,166.91,166.64,166.64,34726.0,160.2589,160.3358,160.0764,160.0764,34726.0
2018-01-19 15:40:00,166.64,166.71,166.55,166.61,79703.0,160.0764,160.1437,159.99,160.0476,79703.0
2018-01-19 15:50:00,166.61,166.85,166.54,166.82,143477.0,160.0476,160.2781,159.9804,160.2493,143477.0
2018-01-22 09:30:00,166.58,167.17,166.52,166.63,93365.0,160.0188,160.5855,159.9611,160.0668,93365.0
2018-01-22 09:40:00,166.67,166.83,166.5,166.6,36801.0,160.1052,160.2589,159.9419,160.038,36801.0
2018-01-22 09:50:00,166.65,166.78,166.43,166.5,27081.0,160.086,160.2109,159.8747,159.9419,27081.0
2018-01-22 10:00:00,166.5,166.89,166.29,166.84,38877.0,159.9419,160.3166,159.7402,160.2685,38877.0
2018-01-22 10:10:00,166.79,167.24,166.77,167.2,31547.0,160.2205,160.6528,160.2013,160.6144,31547.0
2018-01-22 10:20:00,167.16,167.4,167.16,167.4,24890.0,160.5759,160.8065,160.5759,160.8065,24890.0
2018-01-22 10:30:00,167.44,167.75,167.39,167.54,49978.0,160.8449,161.1427,160.7969,160.941,49978.0
2018-01-22 10:40:00,167.57,168.0,167.53,167.89,32483.0,160.9698,161.3828,160.9314,161.2772,32483.0
2018-01-22 10:50:00,167.9,167.94,167.55,167.63,29894.0,161.2868,161.3252,160.9506,161.0274,29894.0
2018-01-22 11:00:00,167.54,167.66,167.35,167.52,27900.0,160.941,161.0562,160.7584,160.9218,27900.0
2018-01-22 11:10:00,167.49,167.57,167.35,167.36,25420.0,160.8929,160.9698,160.7584,160.7681,25420.0
2018-01-22 11:20:00,167.36,167.47,167.22,167.22,17610.0,160.7681,160.8737,160.6336,160.6336,17610.0
2018-01-22 11:30:00,167.21,167.33,167.14,167.23,30338.0,160.624,160.7392,160.5567,160.6432,30338.0
2018-01-22 11:40:00,167.22,167.25,166.94,167.12,33666.0,160.6336,160.6624,160.3646,160.5375,33666.0
2018-01-22 11:50:00,167.13,167.39,167.05,167.39,29906.0,160.5471,160.7969,160.4703,160.7969,29906.0
2018-01-22 12:00:00,167.34,167.69,167.34,167.57,29537.0,160.7488,161.0851,160.7488,160.9698,29537.0
2018-01-22 12:10:00,167.5,167.54,167.31,167.47,13238.0,160.9025,160.941,160.72,160.8737,13238.0
2018-01-22 12:20:00,167.46,167.63,167.38,167.58,23231.0,160.8641,161.0274,160.7873,160.9794,23231.0
2018-01-22 12:30:00,167.59,167.7,167.48,167.52,32897.0,160.989,161.0947,160.8833,160.9218,32897.0
2018-01-22 12:40:00,167.5,167.67,167.49,167.61,11272.0,160.9025,161.0658,160.8929,161.0082,11272.0
2018-01-22 12:50:00,167.6,167.72,167.53,167.54,20887.0,160.9986,161.1139,160.9314,160.941,20887.0
2018-01-22 13:00:00,167.56,167.61,167.38,167.39,22113.0,160.9602,161.0082,160.7873,160.7969,22113.0
2018-01-22 13:10:00,167.36,167.45,167.36,167.38,22203.0,160.7681,160.8545,160.7681,160.7873,22203.0
2018-01-22 13:20:00,167.42,167.47,167.36,167.47,12221.0,160.8257,160.8737,160.7681,160.8737,12221.0
2018-01-22 13:30:00,167.46,167.49,167.36,167.4,18230.0,160.8641,160.8929,160.7681,160.8065,18230.0
2018-01-22 13:40:00,167.4,167.47,167.36,167.39,12850.0,160.8065,160.8737,160.7681,160.7969,12850.0
2018-01-22 13:50:00,167.4,167.43,167.3,167.32,17149.0,160.8065,160.8353,160.7104,160.7296,17149.0
2018-01-22 14:00:00,167.37,167.41,167.31,167.33,20144.0,160.7777,160.8161,160.72,160.7392,20144.0
2018-01-22 14:10:00,167.36,167.45,167.33,167.42,38872.0,160.7681,160.8545,160.7392,160.8257,38872.0
2018-01-22 14:20:00,167.44,167.51,167.31,167.43,25428.0,160.8449,160.9121,160.72,160.8353,25428.0
2018-01-22 14:30:00,167.42,167.45,167.3,167.36,19079.0,160.8257,160.8545,160.7104,160.7681,19079.0
2018-01-22 14:40:00,167.35,167.54,167.34,167.5,24430.0,160.7584,160.941,160.7488,160.9025,24430.0
2018-01-22 14:50:00,167.5,167.54,167.46,167.47,13225.0,160.9025,160.941,160.8641,160.8737,13225.0
2018-01-22 15:00:00,167.47,167.75,167.47,167.72,17237.0,160.8737,161.1427,160.8737,161.1139,17237.0
2018-01-22 15:10:00,167.74,167.89,167.72,167.89,20371.0,161.1331,161.2772,161.1139,161.2772,20371.0
2018-01-22 15:20:00,167.9,168.0,167.63,167.75,52069.0,161.2868,161.3828,161.0274,161.1427,52069.0
2018-01-22 15:30:00,167.77,167.85,167.59,167.85,66696.0,161.1619,161.2388,160.989,161.2388,66696.0
2018-01-22 15:40:00,167.85,168.02,167.78,168.01,80441.0,161.2388,161.4021,161.1715,161.3925,80441.0
2018-01-22 15:50:00,168.01,168.33,167.98,168.33,145470.0,161.3925,161.6998,161.3636,161.6998,145470.0
2018-01-23 09:30:00,168.5,168.81,168.3,168.68,91998.0,161.8632,162.1609,161.671,162.0361,91998.0
2018-01-23 09:40:00,168.71,168.95,168.65,168.87,56931.0,162.0649,162.2954,162.0072,162.2186,56931.0
2018-01-23 09:50:00,168.9,168.95,167.78,168.02,81440.0,162.2474,162.2954,161.1715,161.4021,81440.0
2018-01-23 10:00:00,168.0,168.5,167.96,168.11,54696.0,161.3828,161.8632,161.3444,161.4885,54696.0
2018-01-23 10:10:00,168.11,168.23,168.03,168.16,52007.0,161.4885,161.6038,161.4117,161.5365,52007.0
2018-01-23 10:20:00,168.15,168.3,167.83,168.18,40908.0,161.5269,161.671,161.2195,161.5558,40908.0
2018-01-23 10:30:00,168.16,168.5,168.13,168.46,29215.0,161.5365,161.8632,161.5077,161.8247,29215.0
2018-01-23 10:40:00,168.48,168.71,168.29,168.3,29710.0,161.8439,162.0649,161.6614,161.671,29710.0
2018-01-23 10:50:00,168.31,168.42,168.18,168.31,40993.0,161.6806,161.7863,161.5558,161.6806,40993.0
2018-01-23 11:00:00,168.34,168.39,168.11,168.13,36192.0,161.7095,161.7575,161.4885,161.5077,36192.0
2018-01-23 11:10:00,168.16,168.37,168.13,168.13,18693.0,161.5365,161.7383,161.5077,161.5077,18693.0
2018-01-23 11:20:00,168.12,168.3,168.1,168.15,27302.0,161.4981,161.671,161.4789,161.5269,27302.0
2018-01-23 11:30:00,168.15,168.23,168.01,168.03,19988.0,161.5269,161.6038,161.3925,161.4117,19988.0
2018-01-23 11:40:00,168.06,168.1,167.88,167.88,28986.0,161.4405,161.4789,161.2676,161.2676,28986.0
2018-01-23 11:50:00,167.86,167.93,167.43,167.51,59914.0,161.2484,161.3156,160.8353,160.9121,59914.0
2018-01-23 12:00:00,167.5,167.77,167.3,167.36,50158.0,160.9025,161.1619,160.7104,160.7681,50158.0
2018-01-23 12:10:00,167.35,167.51,167.3,167.4,32658.0,160.7584,160.9121,160.7104,160.8065,32658.0
2018-01-23 12:20:00,167.41,167.78,167.41,167.71,26308.0,160.8161,161.1715,160.8161,161.1043,26308.0
2018-01-23 12:30:00,167.71,167.8,167.64,167.64,24369.0,161.1043,161.1907,161.037,161.037,24369.0
2018-01-23 12:40:00,167.64,167.68,167.46,167.48,47252.0,161.037,161.0755,160.8641,160.8833,47252.0
2018-01-23 12:50:00,167.47,167.67,167.4,167.66,37746.0,160.8737,161.0658,160.8065,161.0562,37746.0
2018-01-23 13:00:00,167.67,167.67,167.1,167.1,72375.0,161.0658,161.0658,160.5183,160.5183,72375.0
2018-01-23 13:10:00,167.08,167.36,166.91,167.21,50405.0,160.4991,160.7681,160.3358,160.624,50405.0
2018-01-23 13:20:00,167.24,167.35,167.07,167.24,28180.0,160.6528,160.7584,160.4895,160.6528,28180.0
2018-01-23 13:30:00,167.23,167.38,167.2,167.34,31321.0,160.6432,160.7873,160.6144,160.7488,31321.0
2018-01-23 13:40:00,167.36,167.41,167.26,167.35,27133.0,160.7681,160.8161,160.672,160.7584,27133.0
2018-01-23 13:50:00,167.36,167.36,167.19,167.25,30818.0,160.7681,160.7681,160.6048,160.6624,30818.0
2018-01-23 14:00:00,167.27,167.33,167.14,167.14,32658.0,160.6816,160.7392,160.5567,160.5567,32658.0
2018-01-23 14:10:00,167.15,167.17,166.94,166.95,55848.0,160.5663,160.5855,160.3646,160.3742,55848.0
2018-01-23 14:20:00,166.94,166.95,166.65,166.82,42167.0,160.3646,160.3742,160.086,160.2493,42167.0
2018-01-23 14:30:00,166.83,166.93,166.77,166.89,59257.0,160.2589,160.355,160.2013,160.3166,59257.0
2018-01-23 14:40:00,166.91,167.2,166.9,167.14,36050.0,160.3358,160.6144,160.3262,160.5567,36050.0
2018-01-23 14:50:00,167.16,167.45,167.15,167.41,48610.0,160.5759,160.8545,160.5663,160.8161,48610.0
2018-01-23 15:00:00,167.39,167.52,167.35,167.46,31671.0,160.7969,160.9218,160.7584,160.8641,31671.0
2018-01-23 15:10:00,167.46,167.5,167.17,167.29,37007.0,160.8641,160.9025,160.5855,160.7008,37007.0
2018-01-23 15:20:00,167.28,167.46,167.24,167.43,37037.0,160.6912,160.8641,160.6528,160.8353,37037.0
2018-01-23 15:30:00,167.43,167.46,167.2,167.3,63646.0,160.8353,160.8641,160.6144,160.7104,63646.0
2018-01-23 15:40:00,167.29,167.35,167.17,167.34,103373.0,160.7008,160.7584,160.5855,160.7488,103373.0
2018-01-23 15:50:00,167.34,167.39,167.08,167.21,278809.0,160.7488,160.7969,160.4991,160.624,278809.0
2018-01-24 09:30:00,167.94,167.96,167.43,167.55,94872.0,161.3252,161.3444,160.8353,160.9506,94872.0
2018-01-24 09:40:00,167.58,168.07,167.55,168.0,82597.0,160.9794,161.4501,160.9506,161.3828,82597.0
2018-01-24 09:50:00,167.99,168.1,167.8,168.07,87323.0,161.3732,161.4789,161.1907,161.4501,87323.0
2018-01-24 10:00:00,168.01,168.1,167.84,167.86,124467.0,161.3925,161.4789,161.2291,161.2484,124467.0
2018-01-24 10:10:00,167.86,168.05,167.82,167.94,78435.0,161.2484,161.4309,161.2099,161.3252,78435.0
2018-01-24 10:20:00,167.94,168.01,167.76,167.81,47083.0,161.3252,161.3925,161.1523,161.2003,47083.0
2018-01-24 10:30:00,167.9,167.9,167.68,167.71,62887.0,161.2868,161.2868,161.0755,161.1043,62887.0
2018-01-24 10:40:00,167.73,167.75,167.36,167.46,42279.0,161.1235,161.1427,160.7681,160.8641,42279.0
2018-01-24 10:50:00,167.49,167.59,167.03,167.18,86561.0,160.8929,160.989,160.4511,160.5951,86561.0
2018-01-24 11:00:00,167.15,167.39,167.07,167.17,74316.0,160.5663,160.7969,160.4895,160.5855,74316.0
2018-01-24 11:10:00,167.17,167.21,166.41,166.94,63721.0,160.5855,160.624,159.8555,160.3646,63721.0
2018-01-24 11:20:00,166.89,166.98,166.7,166.73,56685.0,160.3166,160.403,160.1341,160.1629,56685.0
2018-01-24 11:30:00,166.73,166.73,165.95,166.35,126234.0,160.1629,160.1629,159.4136,159.7978,126234.0
2018-01-24 11:40:00,166.39,167.42,166.36,167.15,51180.0,159.8363,160.8257,159.8074,160.5663,51180.0
2018-01-24 11:50:00,167.13,167.43,167.04,167.15,48769.0,160.5471,160.8353,160.4607,160.5663,48769.0
2018-01-24 12:00:00,167.15,167.33,167.02,167.02,35405.0,160.5663,160.7392,160.4414,160.4414,35405.0
2018-01-24 12:10:00,167.07,167.26,167.03,167.19,24993.0,160.4895,160.672,160.4511,160.6048,24993.0
2018-01-24 12:20:00,167.24,167.24,166.86,167.0,41535.0,160.6528,160.6528,160.2877,160.4222,41535.0
2018-01-24 12:30:00,167.02,167.1,166.62,166.62,25603.0,160.4414,160.5183,160.0572,160.0572,25603.0
2018-01-24 12:40:00,166.65,166.69,166.1,166.11,76805.0,160.086,160.1244,159.5577,159.5673,76805.0
2018-01-24 12:50:00,166.09,166.74,166.09,166.69,28566.0,159.5481,160.1725,159.5481,160.1244,28566.0
2018-01-24 13:00:00,166.65,166.79,166.41,166.52,24618.0,160.086,160.2205,159.8555,159.9611,24618.0
2018-01-24 13:10:00,166.41,166.54,166.32,166.51,15916.0,159.8555,159.9804,159.769,159.9515,15916.0
2018-01-24 13:20:00,166.44,167.14,166.37,167.0,21540.0,159.8843,160.5567,159.817,160.4222,21540.0
2018-01-24 13:30:00,166.98,167.21,166.89,167.15,34840.0,160.403,160.624,160.3166,160.5663,34840.0
2018-01-24 13:40:00,167.14,167.37,167.02,167.29,19401.0,160.5567,160.7777,160.4414,160.7008,19401.0
2018-01-24 13:50:00,167.35,167.39,167.12,167.22,41051.0,160.7584,160.7969,160.5375,160.6336,41051.0
2018-01-24 14:00:00,167.22,167.43,167.14,167.34,31930.0,160.6336,160.8353,160.5567,160.7488,31930.0
2018-01-24 14:10:00,167.32,167.63,167.3,167.62,28022.0,160.7296,161.0274,160.7104,161.0178,28022.0
2018-01-24 14:20:00,167.64,167.68,167.33,167.46,43950.0,161.037,161.0755,160.7392,160.8641,43950.0
2018-01-24 14:30:00,167.5,167.52,167.31,167.51,24317.0,160.9025,160.9218,160.72,160.9121,24317.0
2018-01-24 14:40:00,167.48,167.91,167.4,167.83,33784.0,160.8833,161.2964,160.8065,161.2195,33784.0
2018-01-24 14:50:00,167.83,167.84,167.66,167.74,23215.0,161.2195,161.2291,161.0562,161.1331,23215.0
2018-01-24 15:00:00,167.71,167.72,167.56,167.71,27210.0,161.1043,161.1139,160.9602,161.1043,27210.0
2018-01-24 15:10:00,167.66,167.66,167.45,167.57,34568.0,161.0562,161.0562,160.8545,160.9698,34568.0
2018-01-24 15:20:00,167.55,167.64,167.44,167.5,36520.0,160.9506,161.037,160.8449,160.9025,36520.0
2018-01-24 15:30:00,167.5,167.52,167.19,167.33,58555.0,160.9025,160.9218,160.6048,160.7392,58555.0
2018-01-24 15:40:00,167.32,167.67,167.25,167.43,93607.0,160.7296,161.0658,160.6624,160.8353,93607.0
2018-01-24 15:50:00,167.41,167.43,167.02,167.12,233815.0,160.8161,160.8353,160.4414,160.5375,233815.0
2018-01-25 09:30:00,168.01,168.19,167.6,168.0,113877.0,161.3925,161.5654,160.9986,161.3828,113877.0
2018-01-25 09:40:00,167.95,168.41,167.95,168.03,88594.0,161.3348,161.7767,161.3348,161.4117,88594.0
2018-01-25 09:50:00,168.09,168.09,167.16,167.16,42286.0,161.4693,161.4693,160.5759,160.5759,42286.0
2018-01-25 10:00:00,167.17,168.1,167.13,167.95,43542.0,160.5855,161.4789,160.5471,161.3348,43542.0
2018-01-25 10:10:00,167.9,168.21,167.85,168.2,31588.0,161.2868,161.5846,161.2388,161.575,31588.0
2018-01-25 10:20:00,168.15,168.39,167.92,168.08,32277.0,161.5269,161.7575,161.306,161.4597,32277.0
2018-01-25 10:30:00,168.08,168.32,167.98,168.17,25613.0,161.4597,161.6902,161.3636,161.5462,25613.0
2018-01-25 10:40:00,168.15,168.22,167.83,168.03,23878.0,161.5269,161.5942,161.2195,161.4117,23878.0
2018-01-25 10:50:00,168.03,168.27,167.95,168.18,20442.0,161.4117,161.6422,161.3348,161.5558,20442.0
2018-01-25 11:00:00,168.17,168.4,168.04,168.33,28062.0,161.5462,161.7671,161.4213,161.6998,28062.0
2018-01-25 11:10:00,168.37,168.41,168.17,168.27,25629.0,161.7383,161.7767,161.5462,161.6422,25629.0
2018-01-25 11:20:00,168.29,168.4,168.21,168.28,22711.0,161.6614,161.7671,161.5846,161.6518,22711.0
2018-01-25 11:30:00,168.29,168.49,168.28,168.44,22394.0,161.6614,161.8535,161.6518,161.8055,22394.0
2018-01-25 11:40:00,168.46,168.65,168.39,168.5,32958.0,161.8247,162.0072,161.7575,161.8632,32958.0
2018-01-25 11:50:00,168.47,168.65,168.4,168.64,27781.0,161.8343,162.0072,161.7671,161.9976,27781.0
2018-01-25 12:00:00,168.65,168.93,168.61,168.78,32315.0,162.0072,162.2762,161.9688,162.1321,32315.0
2018-01-25 12:10:00,168.79,168.84,168.69,168.84,15041.0,162.1417,162.1898,162.0457,162.1898,15041.0
2018-01-25 12:20:00,168.82,168.84,168.46,168.53,47148.0,162.1705,162.1898,161.8247,161.892,47148.0
2018-01-25 12:30:00,168.51,168.78,168.51,168.68,20619.0,161.8728,162.1321,161.8728,162.0361,20619.0
2018-01-25 12:40:00,168.65,168.72,168.54,168.57,21973.0,162.0072,162.0745,161.9016,161.9304,21973.0
2018-01-25 12:50:00,168.6,168.62,168.34,168.34,11695.0,161.9592,161.9784,161.7095,161.7095,11695.0
2018-01-25 13:00:00,168.39,168.47,168.26,168.39,17655.0,161.7575,161.8343,161.6326,161.7575,17655.0
2018-01-25 13:10:00,168.45,168.62,168.4,168.62,16314.0,161.8151,161.9784,161.7671,161.9784,16314.0
2018-01-25 13:20:00,168.61,168.68,168.53,168.59,44505.0,161.9688,162.0361,161.892,161.9496,44505.0
2018-01-25 13:30:00,168.57,168.75,168.45,168.75,13700.0,161.9304,162.1033,161.8151,162.1033,13700.0
2018-01-25 13:40:00,168.75,168.87,168.73,168.78,34599.0,162.1033,162.2186,162.0841,162.1321,34599.0
2018-01-25 13:50:00,168.76,168.86,168.67,168.7,22197.0,162.1129,162.209,162.0265,162.0553,22197.0
2018-01-25 14:00:00,168.69,168.81,168.63,168.78,15975.0,162.0457,162.1609,161.988,162.1321,15975.0
2018-01-25 14:10:00,168.78,168.78,168.4,168.59,28321.0,162.1321,162.1321,161.7671,161.9496,28321.0
2018-01-25 14:20:00,168.59,168.73,168.43,168.49,38768.0,161.9496,162.0841,161.7959,161.8535,38768.0
2018-01-25 14:30:00,168.54,168.59,168.23,168.26,26211.0,161.9016,161.9496,161.6038,161.6326,26211.0
2018-01-25 14:40:00,168.3,168.44,168.24,168.41,16585.0,161.671,161.8055,161.6134,161.7767,16585.0
2018-01-25 14:50:00,168.43,168.44,168.0,168.09,35391.0,161.7959,161.8055,161.3828,161.4693,35391.0
2018-01-25 15:00:00,168.09,168.3,167.97,168.24,29217.0,161.4693,161.671,161.354,161.6134,29217.0
2018-01-25 15:10:00,168.22,168.3,167.89,168.24,40613.0,161.5942,161.671,161.2772,161.6134,40613.0
2018-01-25 15:20:00,168.24,168.55,168.2,168.44,33918.0,161.6134,161.9112,161.575,161.8055,33918.0
2018-01-25 15:30:00,168.42,168.5,168.26,168.39,45864.0,161.7863,161.8632,161.6326,161.7575,45864.0
2018-01-25 15:40:00,168.38,168.7,168.29,168.56,112160.0,161.7479,162.0553,161.6614,161.9208,112160.0
2018-01-25 15:50:00,168.58,168.69,168.39,168.59,106934.0,161.94,162.0457,161.7575,161.9496,106934.0
2018-01-26 09:30:00,169.01,169.45,168.97,169.35,86576.0,162.3531,162.7757,162.3146,162.6797,86576.0
2018-01-26 09:40:00,169.35,169.39,169.04,169.17,30218.0,162.6797,162.7181,162.3819,162.5068,30218.0
2018-01-26 09:50:00,169.25,169.25,168.79,169.01,37481.0,162.5836,162.5836,162.1417,162.3531,37481.0
2018-01-26 10:00:00,169.06,169.22,168.94,169.1,38733.0,162.4011,162.5548,162.2858,162.4395,38733.0
2018-01-26 10:10:00,169.06,169.2,168.97,169.06,39920.0,162.4011,162.5356,162.3146,162.4011,39920.0
2018-01-26 10:20:00,169.06,169.18,168.96,169.08,15425.0,162.4011,162.5164,162.305,162.4203,15425.0
2018-01-26 10:30:00,169.09,169.35,169.03,169.33,33338.0,162.4299,162.6797,162.3723,162.6605,33338.0
2018-01-26 10:40:00,169.36,169.68,169.36,169.6,28561.0,162.6893,162.9967,162.6893,162.9198,28561.0
2018-01-26 10:50:00,169.61,169.65,169.5,169.53,23007.0,162.9294,162.9679,162.8238,162.8526,23007.0
2018-01-26 11:00:00,169.54,169.6,169.34,169.44,17626.0,162.8622,162.9198,162.6701,162.7661,17626.0
2018-01-26 11:10:00,169.42,169.46,169.32,169.4,16181.0,162.7469,162.7853,162.6509,162.7277,16181.0
2018-01-26 11:20:00,169.39,169.47,169.33,169.37,20153.0,162.7181,162.7949,162.6605,162.6989,20153.0
2018-01-26 11:30:00,169.39,169.51,169.39,169.43,14581.0,162.7181,162.8334,162.7181,162.7565,14581.0
2018-01-26 11:40:00,169.38,169.59,169.33,169.47,19907.0,162.7085,162.9102,162.6605,162.7949,19907.0
2018-01-26 11:50:00,169.48,169.48,169.14,169.14,12196.0,162.8046,162.8046,162.4779,162.4779,12196.0
2018-01-26 12:00:00,169.14,169.27,169.11,169.2,12753.0,162.4779,162.6028,162.4491,162.5356,12753.0
2018-01-26 12:10:00,169.23,169.25,169.07,169.23,14321.0,162.5644,162.5836,162.4107,162.5644,14321.0
2018-01-26 12:20:00,169.19,169.43,169.19,169.39,40692.0,162.526,162.7565,162.526,162.7181,40692.0
2018-01-26 12:30:00,169.39,169.45,169.32,169.38,20968.0,162.7181,162.7757,162.6509,162.7085,20968.0
2018-01-26 12:40:00,169.35,169.42,169.28,169.37,21825.0,162.6797,162.7469,162.6124,162.6989,21825.0
2018-01-26 12:50:00,169.38,169.5,169.34,169.39,15259.0,162.7085,162.8238,162.6701,162.7181,15259.0
2018-01-26 13:00:00,169.4,169.45,169.33,169.36,14584.0,162.7277,162.7757,162.6605,162.6893,14584.0
2018-01-26 13:10:00,169.38,169.4,169.3,169.37,15911.0,162.7085,162.7277,162.6316,162.6989,15911.0
2018-01-26 13:20:00,169.38,169.45,169.21,169.24,20070.0,162.7085,162.7757,162.5452,162.574,20070.0
2018-01-26 13:30:00,169.23,169.43,169.23,169.37,36353.0,162.5644,162.7565,162.5644,162.6989,36353.0
2018-01-26 13:40:00,169.37,169.44,169.29,169.4,15091.0,162.6989,162.7661,162.622,162.7277,15091.0
2018-01-26 13:50:00,169.43,169.51,169.38,169.4,25832.0,162.7565,162.8334,162.7085,162.7277,25832.0
2018-01-26 14:00:00,169.4,169.5,169.34,169.5,18079.0,162.7277,162.8238,162.6701,162.8238,18079.0
2018-01-26 14:10:00,169.5,169.61,169.43,169.61,23061.0,162.8238,162.9294,162.7565,162.9294,23061.0
2018-01-26 14:20:00,169.59,169.61,169.32,169.32,19124.0,162.9102,162.9294,162.6509,162.6509,19124.0
2018-01-26 14:30:00,169.31,169.34,169.24,169.28,25081.0,162.6412,162.6701,162.574,162.6124,25081.0
2018-01-26 14:40:00,169.29,169.49,169.29,169.49,28522.0,162.622,162.8142,162.622,162.8142,28522.0
2018-01-26 14:50:00,169.45,169.48,169.32,169.41,28695.0,162.7757,162.8046,162.6509,162.7373,28695.0
2018-01-26 15:00:00,169.4,169.61,169.4,169.51,38793.0,162.7277,162.9294,162.7277,162.8334,38793.0
2018-01-26 15:10:00,169.51,169.59,169.46,169.56,61512.0,162.8334,162.9102,162.7853,162.8814,61512.0
2018-01-26 15:20:00,169.55,169.73,169.51,169.7,33283.0,162.8718,163.0447,162.8334,163.0159,33283.0
2018-01-26 15:30:00,169.72,169.89,169.67,169.89,40347.0,163.0351,163.1984,162.9871,163.1984,40347.0
2018-01-26 15:40:00,169.87,170.0,169.87,170.0,84762.0,163.1792,163.3041,163.1792,163.3041,84762.0
2018-01-26 15:50:00,170.0,170.36,169.91,170.31,220359.0,163.3041,163.6499,163.2176,163.6019,220359.0
2018-01-29 09:30:00,170.12,170.43,169.37,170.19,97105.0,163.4193,163.7171,162.6989,163.4866,97105.0
2018-01-29 09:40:00,170.17,170.81,170.07,170.23,49659.0,163.4674,164.0822,163.3713,163.525,49659.0
2018-01-29 09:50:00,170.36,170.7,170.32,170.61,43667.0,163.6499,163.9765,163.6115,163.89,43667.0
2018-01-29 10:00:00,170.62,170.66,170.12,170.22,49260.0,163.8997,163.9381,163.4193,163.5154,49260.0
2018-01-29 10:10:00,170.24,170.24,169.58,169.8,109442.0,163.5346,163.5346,162.9006,163.1119,109442.0
2018-01-29 10:20:00,169.81,170.63,169.75,170.57,38798.0,163.1216,163.9093,163.0639,163.8516,38798.0
2018-01-29 10:30:00,170.57,170.63,170.04,170.16,20860.0,163.8516,163.9093,163.3425,163.4578,20860.0
2018-01-29 10:40:00,170.14,170.36,169.83,170.25,19363.0,163.4386,163.6499,163.1408,163.5442,19363.0
2018-01-29 10:50:00,170.27,170.31,169.95,169.95,59475.0,163.5634,163.6019,163.256,163.256,59475.0
2018-01-29 11:00:00,169.94,169.98,169.42,169.47,49384.0,163.2464,163.2849,162.7469,162.7949,49384.0
2018-01-29 11:10:00,169.46,169.59,169.08,169.3,60998.0,162.7853,162.9102,162.4203,162.6316,60998.0
2018-01-29 11:20:00,169.34,169.62,169.28,169.31,77280.0,162.6701,162.939,162.6124,162.6412,77280.0
2018-01-29 11:30:00,169.34,169.64,169.3,169.6,124449.0,162.6701,162.9583,162.6316,162.9198,124449.0
2018-01-29 11:40:00,169.64,170.14,169.57,170.08,94794.0,162.9583,163.4386,162.891,163.3809,94794.0
2018-01-29 11:50:00,170.1,170.18,169.72,169.78,32282.0,163.4001,163.477,163.0351,163.0927,32282.0
2018-01-29 12:00:00,169.75,169.78,169.4,169.53,34112.0,163.0639,163.0927,162.7277,162.8526,34112.0
2018-01-29 12:10:00,169.53,169.79,169.47,169.75,32233.0,162.8526,163.1023,162.7949,163.0639,32233.0
2018-01-29 12:20:00,169.72,169.8,169.6,169.68,22295.0,163.0351,163.1119,162.9198,162.9967,22295.0
2018-01-29 12:30:00,169.72,169.74,169.42,169.45,28385.0,163.0351,163.0543,162.7469,162.7757,28385.0
2018-01-29 12:40:00,169.46,169.7,169.46,169.62,35128.0,162.7853,163.0159,162.7853,162.939,35128.0
2018-01-29 12:50:00,169.6,169.88,169.59,169.81,22394.0,162.9198,163.1888,162.9102,163.1216,22394.0
2018-01-29 13:00:00,169.79,169.83,169.65,169.65,13127.0,163.1023,163.1408,162.9679,162.9679,13127.0
2018-01-29 13:10:00,169.68,169.83,169.67,169.71,17823.0,162.9967,163.1408,162.9871,163.0255,17823.0
2018-01-29 13:20:00,169.67,169.72,169.57,169.58,12499.0,162.9871,163.0351,162.891,162.9006,12499.0
2018-01-29 13:30:00,169.57,169.6,169.42,169.5,19579.0,162.891,162.9198,162.7469,162.8238,19579.0
2018-01-29 13:40:00,169.5,169.54,169.46,169.47,16045.0,162.8238,162.8622,162.7853,162.7949,16045.0
2018-01-29 13:50:00,169.49,169.52,169.43,169.49,18347.0,162.8142,162.843,162.7565,162.8142,18347.0
2018-01-29 14:00:00,169.47,169.61,169.43,169.48,39419.0,162.7949,162.9294,162.7565,162.8046,39419.0
2018-01-29 14:10:00,169.47,169.59,169.38,169.45,34686.0,162.7949,162.9102,162.7085,162.7757,34686.0
2018-01-29 14:20:00,169.45,169.52,169.37,169.43,16664.0,162.7757,162.843,162.6989,162.7565,16664.0
2018-01-29 14:30:00,169.43,169.46,169.2,169.21,32725.0,162.7565,162.7853,162.5356,162.5452,32725.0
2018-01-29 14:40:00,169.22,169.37,169.12,169.26,24419.0,162.5548,162.6989,162.4587,162.5932,24419.0
2018-01-29 14:50:00,169.25,169.31,169.11,169.22,29129.0,162.5836,162.6412,162.4491,162.5548,29129.0
2018-01-29 15:00:00,169.22,169.23,168.93,168.95,66264.0,162.5548,162.5644,162.2762,162.2954,66264.0
2018-01-29 15:10:00,168.99,169.1,168.85,168.91,97324.0,162.3339,162.4395,162.1994,162.257,97324.0
2018-01-29 15:20:00,168.89,168.91,168.56,168.56,72870.0,162.2378,162.257,161.9208,161.9208,72870.0
2018-01-29 15:30:00,168.56,168.66,168.52,168.56,117095.0,161.9208,162.0169,161.8824,161.9208,117095.0
2018-01-29 15:40:00,168.55,168.61,168.29,168.45,104165.0,161.9112,161.9688,161.6614,161.8151,104165.0
2018-01-29 15:50:00,168.49,168.95,168.46,168.52,225020.0,161.8535,162.2954,161.8247,161.8824,225020.0
2018-01-30 09:30:00,167.41,168.0,166.64,167.19,252266.0,160.8161,161.3828,160.0764,160.6048,252266.0
2018-01-30 09:40:00,167.19,167.76,166.94,167.02,154319.0,160.6048,161.1523,160.3646,160.4414,154319.0
2018-01-30 09:50:00,166.97,167.58,166.81,167.18,104476.0,160.3934,160.9794,160.2397,160.5951,104476.0
2018-01-30 10:00:00,167.17,167.3,166.55,166.91,119638.0,160.5855,160.7104,159.99,160.3358,119638.0
2018-01-30 10:10:00,166.9,167.09,166.3,166.71,182440.0,160.3262,160.5087,159.7498,160.1437,182440.0
2018-01-30 10:20:00,166.72,167.28,166.54,167.25,85215.0,160.1533,160.6912,159.9804,160.6624,85215.0
2018-01-30 10:30:00,167.29,167.49,167.1,167.32,72537.0,160.7008,160.8929,160.5183,160.7296,72537.0
2018-01-30 10:40:00,167.32,167.33,166.76,166.88,47763.0,160.7296,160.7392,160.1917,160.307,47763.0
2018-01-30 10:50:00,166.88,167.58,166.76,167.4,112468.0,160.307,160.9794,160.1917,160.8065,112468.0
2018-01-30 11:00:00,167.38,167.63,167.23,167.5,71118.0,160.7873,161.0274,160.6432,160.9025,71118.0
2018-01-30 11:10:00,167.5,167.54,167.22,167.29,73711.0,160.9025,160.941,160.6336,160.7008,73711.0
2018-01-30 11:20:00,167.3,167.61,167.2,167.32,48755.0,160.7104,161.0082,160.6144,160.7296,48755.0
2018-01-30 11:30:00,167.28,167.39,167.09,167.23,45564.0,160.6912,160.7969,160.5087,160.6432,45564.0
2018-01-30 11:40:00,167.21,167.7,167.16,167.4,47364.0,160.624,161.0947,160.5759,160.8065,47364.0
2018-01-30 11:50:00,167.39,167.56,167.23,167.25,42260.0,160.7969,160.9602,160.6432,160.6624,42260.0
2018-01-30 12:00:00,167.26,167.39,167.0,167.28,40193.0,160.672,160.7969,160.4222,160.6912,40193.0
2018-01-30 12:10:00,167.27,167.47,167.24,167.43,38514.0,160.6816,160.8737,160.6528,160.8353,38514.0
2018-01-30 12:20:00,167.42,167.42,167.17,167.17,29944.0,160.8257,160.8257,160.5855,160.5855,29944.0
2018-01-30 12:30:00,167.13,167.32,167.08,167.23,33222.0,160.5471,160.7296,160.4991,160.6432,33222.0
2018-01-30 12:40:00,167.26,167.5,167.25,167.35,37670.0,160.672,160.9025,160.6624,160.7584,37670.0
2018-01-30 12:50:00,167.38,167.59,167.35,167.58,53958.0,160.7873,160.989,160.7584,160.9794,53958.0
2018-01-30 13:00:00,167.56,167.57,167.17,167.38,34568.0,160.9602,160.9698,160.5855,160.7873,34568.0
2018-01-30 13:10:00,167.34,167.61,167.31,167.53,44835.0,160.7488,161.0082,160.72,160.9314,44835.0
2018-01-30 13:20:00,167.52,167.58,167.34,167.41,29571.0,160.9218,160.9794,160.7488,160.8161,29571.0
2018-01-30 13:30:00,167.42,167.54,167.35,167.49,59190.0,160.8257,160.941,160.7584,160.8929,59190.0
2018-01-30 13:40:00,167.48,167.67,167.44,167.62,56632.0,160.8833,161.0658,160.8449,161.0178,56632.0
2018-01-30 13:50:00,167.62,167.79,167.6,167.67,36860.0,161.0178,161.1811,160.9986,161.0658,36860.0
2018-01-30 14:00:00,167.68,167.77,167.52,167.52,31269.0,161.0755,161.1619,160.9218,160.9218,31269.0
2018-01-30 14:10:00,167.53,167.79,167.42,167.53,47356.0,160.9314,161.1811,160.8257,160.9314,47356.0
2018-01-30 14:20:00,167.51,167.54,167.2,167.28,46684.0,160.9121,160.941,160.6144,160.6912,46684.0
2018-01-30 14:30:00,167.3,167.31,166.89,166.99,44367.0,160.7104,160.72,160.3166,160.4126,44367.0
2018-01-30 14:40:00,166.97,167.2,166.93,167.11,56668.0,160.3934,160.6144,160.355,160.5279,56668.0
2018-01-30 14:50:00,167.08,167.25,166.93,167.13,47357.0,160.4991,160.6624,160.355,160.5471,47357.0
2018-01-30 15:00:00,167.13,167.27,167.09,167.21,42946.0,160.5471,160.6816,160.5087,160.624,42946.0
2018-01-30 15:10:00,167.23,167.34,167.21,167.24,71178.0,160.6432,160.7488,160.624,160.6528,71178.0
2018-01-30 15:20:00,167.24,167.27,167.05,167.16,53356.0,160.6528,160.6816,160.4703,160.5759,53356.0
2018-01-30 15:30:00,167.17,167.42,167.07,167.33,119546.0,160.5855,160.8257,160.4895,160.7392,119546.0
2018-01-30 15:40:00,167.33,167.5,167.2,167.38,130868.0,160.7392,160.9025,160.6144,160.7873,130868.0
2018-01-30 15:50:00,167.38,167.45,167.11,167.15,288223.0,160.7873,160.8545,160.5279,160.5663,288223.0
2018-01-31 09:30:00,167.51,167.92,167.02,167.32,152244.0,160.9121,161.306,160.4414,160.7296,152244.0
2018-01-31 09:40:00,167.33,168.04,167.26,167.9,85080.0,160.7392,161.4213,160.672,161.2868,85080.0
2018-01-31 09:50:00,167.9,168.15,167.78,167.98,98689.0,161.2868,161.5269,161.1715,161.3636,98689.0
2018-01-31 10:00:00,167.96,168.42,167.87,168.31,88193.0,161.3444,161.7863,161.258,161.6806,88193.0
2018-01-31 10:10:00,168.34,168.48,168.05,168.4,147367.0,161.7095,161.8439,161.4309,161.7671,147367.0
2018-01-31 10:20:00,168.42,168.66,168.2,168.24,85064.0,161.7863,162.0169,161.575,161.6134,85064.0
2018-01-31 10:30:00,168.27,168.64,168.24,168.5,78392.0,161.6422,161.9976,161.6134,161.8632,78392.0
2018-01-31 10:40:00,168.49,168.66,168.21,168.61,68807.0,161.8535,162.0169,161.5846,161.9688,68807.0
2018-01-31 10:50:00,168.61,168.64,168.41,168.53,100653.0,161.9688,161.9976,161.7767,161.892,100653.0
2018-01-31 11:00:00,168.55,168.85,168.43,168.64,47529.0,161.9112,162.1994,161.7959,161.9976,47529.0
2018-01-31 11:10:00,168.64,169.11,168.59,169.01,131583.0,161.9976,162.4491,161.9496,162.3531,131583.0
2018-01-31 11:20:00,169.0,169.36,168.89,169.0,100844.0,162.3435,162.6893,162.2378,162.3435,100844.0
2018-01-31 11:30:00,168.99,169.24,168.89,169.13,75679.0,162.3339,162.574,162.2378,162.4683,75679.0
2018-01-31 11:40:00,169.17,169.17,168.63,168.94,64478.0,162.5068,162.5068,161.988,162.2858,64478.0
2018-01-31 11:50:00,168.96,168.98,168.52,168.54,38864.0,162.305,162.3242,161.8824,161.9016,38864.0
2018-01-31 12:00:00,168.55,168.61,168.43,168.55,75405.0,161.9112,161.9688,161.7959,161.9112,75405.0
2018-01-31 12:10:00,168.55,168.65,168.52,168.64,95359.0,161.9112,162.0072,161.8824,161.9976,95359.0
2018-01-31 12:20:00,168.63,168.99,168.57,168.85,107403.0,161.988,162.3339,161.9304,162.1994,107403.0
2018-01-31 12:30:00,168.86,168.94,168.72,168.92,41609.0,162.209,162.2858,162.0745,162.2666,41609.0
2018-01-31 12:40:00,168.93,168.98,168.64,168.65,37540.0,162.2762,162.3242,161.9976,162.0072,37540.0
2018-01-31 12:50:00,168.67,168.94,168.59,168.86,139480.0,162.0265,162.2858,161.9496,162.209,139480.0
2018-01-31 13:00:00,168.86,168.92,168.62,168.7,217657.0,162.209,162.2666,161.9784,162.0553,217657.0
2018-01-31 13:10:00,168.7,168.71,168.51,168.59,141031.0,162.0553,162.0649,161.8728,161.9496,141031.0
2018-01-31 13:20:00,168.62,169.07,168.55,169.04,135807.0,161.9784,162.4107,161.9112,162.3819,135807.0
2018-01-31 13:30:00,169.03,169.08,168.74,168.77,66362.0,162.3723,162.4203,162.0937,162.1225,66362.0
2018-01-31 13:40:00,168.76,168.97,168.74,168.93,45687.0,162.1129,162.3146,162.0937,162.2762,45687.0
2018-01-31 13:50:00,168.97,169.11,168.88,168.93,31939.0,162.3146,162.4491,162.2282,162.2762,31939.0
2018-01-31 14:00:00,168.95,169.22,168.67,168.95,79105.0,162.2954,162.5548,162.0265,162.2954,79105.0
2018-01-31 14:10:00,168.93,168.99,168.67,168.93,78309.0,162.2762,162.3339,162.0265,162.2762,78309.0
2018-01-31 14:20:00,168.89,168.94,168.43,168.56,88784.0,162.2378,162.2858,161.7959,161.9208,88784.0
2018-01-31 14:30:00,168.55,168.7,168.34,168.63,68595.0,161.9112,162.0553,161.7095,161.988,68595.0
2018-01-31 14:40:00,168.65,169.02,168.5,168.71,110841.0,162.0072,162.3627,161.8632,162.0649,110841.0
2018-01-31 14:50:00,168.72,168.99,168.54,168.96,129284.0,162.0745,162.3339,161.9016,162.305,129284.0
2018-01-31 15:00:00,168.93,169.03,168.43,168.79,94736.0,162.2762,162.3723,161.7959,162.1417,94736.0
2018-01-31 15:10:00,168.79,168.94,168.66,168.75,95878.0,162.1417,162.2858,162.0169,162.1033,95878.0
2018-01-31 15:20:00,168.75,169.2,168.74,169.17,92965.0,162.1033,162.5356,162.0937,162.5068,92965.0
2018-01-31 15:30:00,169.17,169.4,168.95,169.35,109650.0,162.5068,162.7277,162.2954,162.6797,109650.0
2018-01-31 15:40:00,169.35,169.67,169.19,169.19,208424.0,162.6797,162.9871,162.526,162.526,208424.0
2018-01-31 15:50:00,169.19,169.37,169.0,169.06,339686.0,162.526,162.6989,162.3435,162.4011,339686.0
2018-02-01 09:30:00,172.51,176.72,172.11,174.85,655834.0,165.7152,169.7594,165.331,167.963,655834.0
2018-02-01 09:40:00,174.92,175.0,172.01,173.0,348601.0,168.0303,168.1071,165.2349,166.1859,348601.0
2018-02-01 09:50:00,172.99,173.67,172.5,173.09,326588.0,166.1763,166.8295,165.7056,166.2724,326588.0
2018-02-01 10:00:00,173.09,173.45,172.31,172.47,215873.0,166.2724,166.6182,165.5231,165.6768,215873.0
2018-02-01 10:10:00,172.47,172.47,171.0,171.63,171735.0,165.6768,165.6768,164.2647,164.8699,171735.0
2018-02-01 10:20:00,171.52,172.13,171.17,171.47,175754.0,164.7642,165.3502,164.428,164.7162,175754.0
2018-02-01 10:30:00,171.52,173.01,171.16,172.53,256843.0,164.7642,166.1955,164.4184,165.7344,256843.0
2018-02-01 10:40:00,172.59,172.92,172.31,172.9,125334.0,165.7921,166.1091,165.5231,166.0898,125334.0
2018-02-01 10:50:00,172.91,173.87,172.87,173.75,131955.0,166.0995,167.0216,166.061,166.9064,131955.0
2018-02-01 11:00:00,173.79,174.18,173.62,173.95,213929.0,166.9448,167.3194,166.7815,167.0985,213929.0
2018-02-01 11:10:00,173.94,174.6,173.91,174.25,111088.0,167.0889,167.7229,167.0601,167.3867,111088.0
2018-02-01 11:20:00,174.3,174.36,172.8,172.88,146401.0,167.4347,167.4923,165.9938,166.0706,146401.0
2018-02-01 11:30:00,172.95,173.41,172.54,173.19,113936.0,166.1379,166.5798,165.744,166.3684,113936.0
2018-02-01 11:40:00,173.09,173.45,172.99,173.06,99176.0,166.2724,166.6182,166.1763,166.2435,99176.0
2018-02-01 11:50:00,173.08,173.43,172.86,173.37,63319.0,166.2628,166.599,166.0514,166.5413,63319.0
2018-02-01 12:00:00,173.37,174.0,173.3,173.42,121560.0,166.5413,167.1465,166.4741,166.5894,121560.0
2018-02-01 12:10:00,173.35,173.57,173.01,173.3,58990.0,166.5221,166.7335,166.1955,166.4741,58990.0
2018-02-01 12:20:00,173.28,173.34,173.01,173.16,44533.0,166.4549,166.5125,166.1955,166.3396,44533.0
2018-02-01 12:30:00,173.17,173.86,173.17,173.86,113677.0,166.3492,167.012,166.3492,167.012,113677.0
2018-02-01 12:40:00,173.86,173.95,173.64,173.79,66753.0,167.012,167.0985,166.8007,166.9448,66753.0
2018-02-01 12:50:00,173.78,173.89,173.59,173.84,61631.0,166.9352,167.0409,166.7527,166.9928,61631.0
2018-02-01 13:00:00,173.81,174.58,173.76,174.39,82357.0,166.964,167.7037,166.916,167.5212,82357.0
2018-02-01 13:10:00,174.38,174.8,174.34,174.4,94534.0,167.5116,167.915,167.4731,167.5308,94534.0
2018-02-01 13:20:00,174.39,174.97,174.18,174.42,93402.0,167.5212,168.0783,167.3194,167.55,93402.0
2018-02-01 13:30:00,174.43,174.51,174.12,174.16,48218.0,167.5596,167.6364,167.2618,167.3002,48218.0
2018-02-01 13:40:00,174.19,174.25,173.4,173.6,59673.0,167.329,167.3867,166.5702,166.7623,59673.0
2018-02-01 13:50:00,173.62,173.7,173.21,173.52,41094.0,166.7815,166.8583,166.3876,166.6854,41094.0
2018-02-01 14:00:00,173.53,173.6,173.36,173.47,41177.0,166.695,166.7623,166.5317,166.6374,41177.0
2018-02-01 14:10:00,173.47,173.48,172.9,172.97,64551.0,166.6374,166.647,166.0898,166.1571,64551.0
2018-02-01 14:20:00,172.93,173.0,172.46,172.93,121563.0,166.1187,166.1859,165.6672,166.1187,121563.0
2018-02-01 14:30:00,172.96,173.16,172.85,173.06,142204.0,166.1475,166.3396,166.0418,166.2435,142204.0
2018-02-01 14:40:00,173.05,173.29,172.98,173.19,77132.0,166.2339,166.4645,166.1667,166.3684,77132.0
2018-02-01 14:50:00,173.17,173.32,172.89,173.11,79576.0,166.3492,166.4933,166.0802,166.2916,79576.0
2018-02-01 15:00:00,173.11,173.18,172.8,172.99,72747.0,166.2916,166.3588,165.9938,166.1763,72747.0
2018-02-01 15:10:00,173.01,173.04,172.57,172.62,53097.0,166.1955,166.2243,165.7728,165.8209,53097.0
2018-02-01 15:20:00,172.58,172.75,172.38,172.46,61978.0,165.7825,165.9458,165.5903,165.6672,61978.0
2018-02-01 15:30:00,172.44,172.44,171.9,171.99,111301.0,165.648,165.648,165.1292,165.2157,111301.0
2018-02-01 15:40:00,171.96,172.56,171.77,172.3,145014.0,165.1869,165.7632,165.0044,165.5135,145014.0
2018-02-01 15:50:00,172.3,172.95,172.11,172.82,381459.0,165.5135,166.1379,165.331,166.013,381459.0
2018-02-02 09:30:00,171.9,175.19,171.88,174.52,436179.0,165.1292,168.2896,165.11,167.646,436179.0
2018-02-02 09:40:00,174.49,177.11,174.37,176.49,269578.0,167.6172,170.134,167.5019,169.5384,269578.0
2018-02-02 09:50:00,176.65,176.72,174.74,176.06,239330.0,169.6921,169.7594,167.8574,169.1254,239330.0
2018-02-02 10:00:00,176.06,176.06,174.33,174.8,166634.0,169.1254,169.1254,167.4635,167.915,166634.0
2018-02-02 10:10:00,174.63,174.79,174.03,174.22,185043.0,167.7517,167.9054,167.1753,167.3579,185043.0
2018-02-02 10:20:00,174.18,174.25,173.65,174.14,161475.0,167.3194,167.3867,166.8103,167.281,161475.0
2018-02-02 10:30:00,174.14,174.38,173.9,174.38,118215.0,167.281,167.5116,167.0505,167.5116,118215.0
2018-02-02 10:40:00,174.39,174.61,174.18,174.24,58440.0,167.5212,167.7325,167.3194,167.3771,58440.0
2018-02-02 10:50:00,174.23,174.92,174.18,174.78,83161.0,167.3675,168.0303,167.3194,167.8958,83161.0
2018-02-02 11:00:00,174.78,174.93,174.4,174.53,57995.0,167.8958,168.0399,167.5308,167.6556,57995.0
2018-02-02 11:10:00,174.52,174.78,174.13,174.33,62137.0,167.646,167.8958,167.2714,167.4635,62137.0
2018-02-02 11:20:00,174.28,174.42,173.89,174.08,93834.0,167.4155,167.55,167.0409,167.2234,93834.0
2018-02-02 11:30:00,174.04,174.8,173.98,174.71,86382.0,167.1849,167.915,167.1273,167.8286,86382.0
2018-02-02 11:40:00,174.72,174.92,174.56,174.73,69414.0,167.8382,168.0303,167.6845,167.8478,69414.0
2018-02-02 11:50:00,174.66,175.2,174.66,174.73,86539.0,167.7805,168.2993,167.7805,167.8478,86539.0
2018-02-02 12:00:00,174.69,175.2,174.56,174.8,66046.0,167.8093,168.2993,167.6845,167.915,66046.0
2018-02-02 12:10:00,174.86,175.04,174.73,175.0,45090.0,167.9726,168.1456,167.8478,168.1071,45090.0
2018-02-02 12:20:00,174.99,175.09,174.71,175.01,86938.0,168.0975,168.1936,167.8286,168.1167,86938.0
2018-02-02 12:30:00,175.04,175.08,174.79,174.87,66712.0,168.1456,168.184,167.9054,167.9823,66712.0
2018-02-02 12:40:00,174.91,175.15,174.61,174.73,58665.0,168.0207,168.2512,167.7325,167.8478,58665.0
2018-02-02 12:50:00,174.72,174.83,174.5,174.75,51337.0,167.8382,167.9438,167.6268,167.867,51337.0
2018-02-02 13:00:00,174.65,174.91,174.6,174.81,39764.0,167.7709,168.0207,167.7229,167.9246,39764.0
2018-02-02 13:10:00,174.79,175.14,174.78,174.88,71118.0,167.9054,168.2416,167.8958,167.9919,71118.0
2018-02-02 13:20:00,174.85,174.92,174.14,174.34,62676.0,167.963,168.0303,167.281,167.4731,62676.0
2018-02-02 13:30:00,174.37,174.51,174.09,174.09,41425.0,167.5019,167.6364,167.233,167.233,41425.0
2018-02-02 13:40:00,174.09,174.1,172.91,173.0,99189.0,167.233,167.2426,166.0995,166.1859,99189.0
2018-02-02 13:50:00,173.0,173.35,172.89,173.0,119928.0,166.1859,166.5221,166.0802,166.1859,119928.0
2018-02-02 14:00:00,173.03,173.14,172.53,172.54,93491.0,166.2147,166.3204,165.7344,165.744,93491.0
2018-02-02 14:10:00,172.56,172.58,171.8,171.99,105254.0,165.7632,165.7825,165.0332,165.2157,105254.0
2018-02-02 14:20:00,172.03,172.34,171.45,171.45,153398.0,165.2541,165.5519,164.697,164.697,153398.0
2018-02-02 14:30:00,171.45,171.94,171.36,171.62,119441.0,164.697,165.1677,164.6105,164.8603,119441.0
2018-02-02 14:40:00,171.64,172.15,171.59,171.9,86749.0,164.8795,165.3694,164.8314,165.1292,86749.0
2018-02-02 14:50:00,171.92,171.92,171.37,171.55,101411.0,165.1484,165.1484,164.6201,164.793,101411.0
2018-02-02 15:00:00,171.54,174.4,171.19,172.0,228122.0,164.7834,167.5308,164.4472,165.2253,228122.0
2018-02-02 15:10:00,171.94,172.23,171.84,171.85,113969.0,165.1677,165.4462,165.0716,165.0812,113969.0
2018-02-02 15:20:00,171.87,172.24,171.84,171.84,94780.0,165.1004,165.4558,165.0716,165.0716,94780.0
2018-02-02 15:30:00,171.85,171.85,171.36,171.66,157886.0,165.0812,165.0812,164.6105,164.8987,157886.0
2018-02-02 15:40:00,171.65,171.65,170.84,170.95,237539.0,164.8891,164.8891,164.111,164.2167,237539.0
2018-02-02 15:50:00,171.0,171.06,170.42,170.52,475842.0,164.2647,164.3223,163.7075,163.8036,475842.0
2018-02-05 09:30:00,167.37,169.11,164.01,168.77,555681.0,160.7777,162.4491,157.55,162.1225,555681.0
2018-02-05 09:40:00,168.77,169.5,168.42,169.5,245548.0,162.1225,162.8238,161.7863,162.8238,245548.0
2018-02-05 09:50:00,169.47,169.87,169.1,169.76,139814.0,162.7949,163.1792,162.4395,163.0735,139814.0
2018-02-05 10:00:00,169.75,170.18,169.0,170.03,89195.0,163.0639,163.477,162.3435,163.3329,89195.0
2018-02-05 10:10:00,170.09,171.87,170.04,171.84,133852.0,163.3905,165.1004,163.3425,165.0716,133852.0
2018-02-05 10:20:00,171.89,171.96,171.33,171.7,146570.0,165.1196,165.1869,164.5817,164.9371,146570.0
2018-02-05 10:30:00,171.7,171.74,170.75,171.02,107380.0,164.9371,164.9755,164.0245,164.2839,107380.0
2018-02-05 10:40:00,171.02,171.54,171.01,171.15,54465.0,164.2839,164.7834,164.2743,164.4088,54465.0
2018-02-05 10:50:00,171.18,171.25,170.85,170.88,58344.0,164.4376,164.5048,164.1206,164.1494,58344.0
2018-02-05 11:00:00,170.89,171.08,170.66,170.99,48659.0,164.159,164.3415,163.9381,164.2551,48659.0
2018-02-05 11:10:00,170.99,171.15,170.67,170.68,40789.0,164.2551,164.4088,163.9477,163.9573,40789.0
2018-02-05 11:20:00,170.68,171.22,170.41,170.97,60675.0,163.9573,164.476,163.6979,164.2359,60675.0
2018-02-05 11:30:00,170.9,170.94,170.57,170.85,59603.0,164.1686,164.207,163.8516,164.1206,59603.0
2018-02-05 11:40:00,170.92,170.92,170.52,170.64,43256.0,164.1878,164.1878,163.8036,163.9189,43256.0
2018-02-05 11:50:00,170.63,170.77,170.46,170.48,73401.0,163.9093,164.0437,163.746,163.7652,73401.0
2018-02-05 12:00:00,170.46,170.51,170.01,170.11,63860.0,163.746,163.794,163.3137,163.4097,63860.0
2018-02-05 12:10:00,170.09,170.22,169.59,169.59,82147.0,163.3905,163.5154,162.9102,162.9102,82147.0
2018-02-05 12:20:00,169.56,170.21,169.43,169.91,90978.0,162.8814,163.5058,162.7565,163.2176,90978.0
2018-02-05 12:30:00,169.89,170.04,169.53,169.78,88264.0,163.1984,163.3425,162.8526,163.0927,88264.0
2018-02-05 12:40:00,169.78,170.18,169.74,169.85,80526.0,163.0927,163.477,163.0543,163.16,80526.0
2018-02-05 12:50:00,169.84,170.03,169.72,169.84,71533.0,163.1504,163.3329,163.0351,163.1504,71533.0
2018-02-05 13:00:00,169.83,169.83,169.42,169.63,127278.0,163.1408,163.1408,162.7469,162.9486,127278.0
2018-02-05 13:10:00,169.6,169.94,169.5,169.57,63926.0,162.9198,163.2464,162.8238,162.891,63926.0
2018-02-05 13:20:00,169.52,170.12,169.42,169.55,64289.0,162.843,163.4193,162.7469,162.8718,64289.0
2018-02-05 13:30:00,169.55,169.75,168.95,168.98,49505.0,162.8718,163.0639,162.2954,162.3242,49505.0
2018-02-05 13:40:00,169.01,169.53,169.01,169.41,73925.0,162.3531,162.8526,162.3531,162.7373,73925.0
2018-02-05 13:50:00,169.36,170.15,169.36,170.11,46596.0,162.6893,163.4482,162.6893,163.4097,46596.0
2018-02-05 14:00:00,170.13,170.19,169.34,169.55,113074.0,163.429,163.4866,162.6701,162.8718,113074.0
2018-02-05 14:10:00,169.49,169.73,169.39,169.59,114406.0,162.8142,163.0447,162.7181,162.9102,114406.0
2018-02-05 14:20:00,169.59,169.65,168.9,169.0,88652.0,162.9102,162.9679,162.2474,162.3435,88652.0
2018-02-05 14:30:00,169.01,169.11,168.72,168.89,126979.0,162.3531,162.4491,162.0745,162.2378,126979.0
2018-02-05 14:40:00,168.91,169.05,168.68,168.9,121179.0,162.257,162.3915,162.0361,162.2474,121179.0
2018-02-05 14:50:00,168.84,168.84,167.75,167.78,132543.0,162.1898,162.1898,161.1427,161.1715,132543.0
2018-02-05 15:00:00,167.79,167.79,164.52,164.52,197156.0,161.1811,161.1811,158.0399,158.0399,197156.0
2018-02-05 15:10:00,164.69,167.59,164.38,166.72,235673.0,158.2032,160.989,157.9054,160.1533,235673.0
2018-02-05 15:20:00,166.74,167.73,166.11,167.54,146074.0,160.1725,161.1235,159.5673,160.941,146074.0
2018-02-05 15:30:00,167.59,167.78,165.9,165.9,222105.0,160.989,161.1715,159.3656,159.3656,222105.0
2018-02-05 15:40:00,165.94,166.77,165.39,165.51,265781.0,159.404,160.2013,158.8756,158.9909,265781.0
2018-02-05 15:50:00,165.44,165.89,164.02,164.09,448818.0,158.9237,159.356,157.5596,157.6269,448818.0
2018-02-06 09:30:00,160.76,164.3,156.8,163.6,674781.0,154.428,157.8286,150.624,157.1562,674781.0
2018-02-06 09:40:00,163.38,166.75,163.12,165.71,316671.0,156.9448,160.1821,156.6951,159.183,316671.0
2018-02-06 09:50:00,165.81,167.72,165.15,166.16,184399.0,159.2791,161.1139,158.6451,159.6153,184399.0
2018-02-06 10:00:00,166.24,167.31,165.14,165.58,200287.0,159.6922,160.72,158.6355,159.0582,200287.0
2018-02-06 10:10:00,165.5,166.37,163.82,164.39,164212.0,158.9813,159.817,157.3675,157.915,164212.0
2018-02-06 10:20:00,164.38,165.13,163.13,164.43,140029.0,157.9054,158.6259,156.7047,157.9535,140029.0
2018-02-06 10:30:00,164.34,164.83,163.17,164.09,134675.0,157.867,158.3377,156.7431,157.6269,134675.0
2018-02-06 10:40:00,164.02,165.05,163.36,164.31,113633.0,157.5596,158.549,156.9256,157.8382,113633.0
2018-02-06 10:50:00,164.41,165.79,164.26,164.77,77071.0,157.9342,159.2599,157.7902,158.2801,77071.0
2018-02-06 11:00:00,164.77,165.31,163.93,164.5,81951.0,158.2801,158.7988,157.4732,158.0207,81951.0
2018-02-06 11:10:00,164.5,165.02,163.71,164.51,122586.0,158.0207,158.5202,157.2618,158.0303,122586.0
2018-02-06 11:20:00,164.5,165.45,163.94,164.73,217596.0,158.0207,158.9333,157.4828,158.2416,217596.0
2018-02-06 11:30:00,164.75,164.93,163.41,164.04,119620.0,158.2609,158.4338,156.9736,157.5788,119620.0
2018-02-06 11:40:00,163.98,164.46,163.85,164.19,126470.0,157.5212,157.9823,157.3963,157.7229,126470.0
2018-02-06 11:50:00,164.14,165.1,164.0,164.59,105168.0,157.6749,158.5971,157.5404,158.1072,105168.0
2018-02-06 12:00:00,164.52,165.52,164.29,165.25,68395.0,158.0399,159.0005,157.819,158.7412,68395.0
2018-02-06 12:10:00,165.14,165.93,164.59,165.19,81367.0,158.6355,159.3944,158.1072,158.6835,81367.0
2018-02-06 12:20:00,165.28,166.25,164.81,166.15,74037.0,158.77,159.7018,158.3185,159.6057,74037.0
2018-02-06 12:30:00,166.17,167.13,165.73,167.13,139408.0,159.6249,160.5471,159.2023,160.5471,139408.0
2018-02-06 12:40:00,167.14,167.22,166.54,166.88,130965.0,160.5567,160.6336,159.9804,160.307,130965.0
2018-02-06 12:50:00,166.95,166.95,166.09,166.53,89201.0,160.3742,160.3742,159.5481,159.9707,89201.0
2018-02-06 13:00:00,166.44,166.65,165.71,165.77,83691.0,159.8843,160.086,159.183,159.2407,83691.0
2018-02-06 13:10:00,165.74,166.44,165.57,166.43,43152.0,159.2119,159.8843,159.0486,159.8747,43152.0
2018-02-06 13:20:00,166.31,166.59,165.84,166.49,92366.0,159.7594,160.0284,159.3079,159.9323,92366.0
2018-02-06 13:30:00,166.38,166.47,165.48,166.22,66230.0,159.8267,159.9131,158.9621,159.673,66230.0
2018-02-06 13:40:00,166.21,166.21,165.36,165.71,77261.0,159.6634,159.6634,158.8468,159.183,77261.0
2018-02-06 13:50:00,165.75,165.76,164.88,165.06,87873.0,159.2215,159.2311,158.3857,158.5586,87873.0
2018-02-06 14:00:00,165.09,165.38,164.68,164.84,77867.0,158.5875,158.866,158.1936,158.3473,77867.0
2018-02-06 14:10:00,164.86,165.63,164.63,164.88,76817.0,158.3665,159.1062,158.1456,158.3857,76817.0
2018-02-06 14:20:00,164.91,165.04,164.49,164.88,69180.0,158.4146,158.5394,158.0111,158.3857,69180.0
2018-02-06 14:30:00,164.8,165.49,164.61,165.08,82426.0,158.3089,158.9717,158.1264,158.5779,82426.0
2018-02-06 14:40:00,165.12,166.27,165.07,165.99,75575.0,158.6163,159.721,158.5683,159.452,75575.0
2018-02-06 14:50:00,166.01,167.1,165.76,166.98,96369.0,159.4712,160.5183,159.2311,160.403,96369.0
2018-02-06 15:00:00,166.88,168.32,166.85,168.32,123823.0,160.307,161.6902,160.2781,161.6902,123823.0
2018-02-06 15:10:00,168.34,168.41,167.46,167.6,118430.0,161.7095,161.7767,160.8641,160.9986,118430.0
2018-02-06 15:20:00,167.63,168.25,167.27,168.12,104389.0,161.0274,161.623,160.6816,161.4981,104389.0
2018-02-06 15:30:00,168.18,169.08,167.57,169.04,128268.0,161.5558,162.4203,160.9698,162.3819,128268.0
2018-02-06 15:40:00,169.1,169.36,168.22,168.22,230596.0,162.4395,162.6893,161.5942,161.5942,230596.0
2018-02-06 15:50:00,168.2,169.36,167.83,169.28,337637.0,161.575,162.6893,161.2195,162.6124,337637.0
2018-02-07 09:30:00,169.0,169.27,167.45,168.02,217298.0,162.3435,162.6028,160.8545,161.4021,217298.0
2018-02-07 09:40:00,167.98,168.9,167.92,168.33,135853.0,161.3636,162.2474,161.306,161.6998,135853.0
2018-02-07 09:50:00,168.37,169.37,168.27,169.22,114231.0,161.7383,162.6989,161.6422,162.5548,114231.0
2018-02-07 10:00:00,169.28,170.5,169.13,170.27,150976.0,162.6124,163.7844,162.4683,163.5634,150976.0
2018-02-07 10:10:00,170.26,170.48,169.89,170.23,87497.0,163.5538,163.7652,163.1984,163.525,87497.0
2018-02-07 10:20:00,170.28,170.42,169.76,170.34,71351.0,163.573,163.7075,163.0735,163.6307,71351.0
2018-02-07 10:30:00,170.44,170.91,170.06,170.91,77212.0,163.7267,164.1782,163.3617,164.1782,77212.0
2018-02-07 10:40:00,170.86,170.95,170.36,170.95,58030.0,164.1302,164.2167,163.6499,164.2167,58030.0
2018-02-07 10:50:00,170.95,171.57,170.95,171.07,67919.0,164.2167,164.8122,164.2167,164.3319,67919.0
2018-02-07 11:00:00,171.11,172.18,171.11,172.13,66179.0,164.3704,165.3982,164.3704,165.3502,66179.0
2018-02-07 11:10:00,172.11,172.28,171.86,172.02,63271.0,165.331,165.4943,165.0908,165.2445,63271.0
2018-02-07 11:20:00,172.03,172.27,171.91,172.03,51432.0,165.2541,165.4847,165.1388,165.2541,51432.0
2018-02-07 11:30:00,172.0,172.0,171.45,171.73,65891.0,165.2253,165.2253,164.697,164.9659,65891.0
2018-02-07 11:40:00,171.69,172.32,171.64,172.32,68569.0,164.9275,165.5327,164.8795,165.5327,68569.0
2018-02-07 11:50:00,172.26,172.61,172.0,172.61,69218.0,165.4751,165.8113,165.2253,165.8113,69218.0
2018-02-07 12:00:00,172.6,172.6,171.92,172.04,62060.0,165.8017,165.8017,165.1484,165.2637,62060.0
2018-02-07 12:10:00,172.07,172.25,171.68,171.77,48736.0,165.2925,165.4654,164.9179,165.0044,48736.0
2018-02-07 12:20:00,171.84,171.87,171.54,171.86,38987.0,165.0716,165.1004,164.7834,165.0908,38987.0
2018-02-07 12:30:00,171.87,171.87,171.18,171.26,36535.0,165.1004,165.1004,164.4376,164.5144,36535.0
2018-02-07 12:40:00,171.26,171.68,171.07,171.2,44273.0,164.5144,164.9179,164.3319,164.4568,44273.0
2018-02-07 12:50:00,171.12,171.6,171.12,171.31,25661.0,164.38,164.8411,164.38,164.5625,25661.0
2018-02-07 13:00:00,171.32,171.54,170.5,170.74,55889.0,164.5721,164.7834,163.7844,164.0149,55889.0
2018-02-07 13:10:00,170.71,170.84,169.92,170.84,57756.0,163.9861,164.111,163.2272,164.111,57756.0
2018-02-07 13:20:00,170.8,170.92,169.82,170.24,49494.0,164.0726,164.1878,163.1312,163.5346,49494.0
2018-02-07 13:30:00,170.2,170.87,170.0,170.66,37933.0,163.4962,164.1398,163.3041,163.9381,37933.0
2018-02-07 13:40:00,170.72,170.91,170.24,170.24,48102.0,163.9957,164.1782,163.5346,163.5346,48102.0
2018-02-07 13:50:00,170.26,170.42,170.05,170.42,32706.0,163.5538,163.7075,163.3521,163.7075,32706.0
2018-02-07 14:00:00,170.36,170.42,169.65,169.75,38299.0,163.6499,163.7075,162.9679,163.0639,38299.0
2018-02-07 14:10:00,169.84,170.23,169.84,170.14,40643.0,163.1504,163.525,163.1504,163.4386,40643.0
2018-02-07 14:20:00,170.17,170.3,169.91,170.2,41915.0,163.4674,163.5923,163.2176,163.4962,41915.0
2018-02-07 14:30:00,170.21,170.51,170.05,170.05,35466.0,163.5058,163.794,163.3521,163.3521,35466.0
2018-02-07 14:40:00,170.01,170.18,169.36,169.52,55041.0,163.3137,163.477,162.6893,162.843,55041.0
2018-02-07 14:50:00,169.51,169.89,169.2,169.79,64320.0,162.8334,163.1984,162.5356,163.1023,64320.0
2018-02-07 15:00:00,169.81,170.31,169.71,170.05,57533.0,163.1216,163.6019,163.0255,163.3521,57533.0
2018-02-07 15:10:00,170.03,170.59,170.03,170.38,48264.0,163.3329,163.8708,163.3329,163.6691,48264.0
2018-02-07 15:20:00,170.4,170.82,170.27,170.69,68784.0,163.6883,164.0918,163.5634,163.9669,68784.0
2018-02-07 15:30:00,170.67,170.68,170.1,170.45,96807.0,163.9477,163.9573,163.4001,163.7363,96807.0
2018-02-07 15:40:00,170.46,170.69,169.71,170.01,101216.0,163.746,163.9669,163.0255,163.3137,101216.0
2018-02-07 15:50:00,169.9,170.04,168.56,168.78,292713.0,163.208,163.3425,161.9208,162.1321,292713.0
2018-02-08 09:30:00,168.77,169.24,168.21,168.75,168621.0,162.1225,162.574,161.5846,162.1033,168621.0
2018-02-08 09:40:00,168.7,168.77,167.02,167.42,124548.0,162.0553,162.1225,160.4414,160.8257,124548.0
2018-02-08 09:50:00,167.5,168.24,167.02,167.97,126850.0,160.9025,161.6134,160.4414,161.354,126850.0
2018-02-08 10:00:00,167.93,168.85,167.36,168.57,76062.0,161.3156,162.1994,160.7681,161.9304,76062.0
2018-02-08 10:10:00,168.63,168.63,167.95,168.08,54803.0,161.988,161.988,161.3348,161.4597,54803.0
2018-02-08 10:20:00,168.11,168.23,167.01,167.09,62740.0,161.4885,161.6038,160.4318,160.5087,62740.0
2018-02-08 10:30:00,167.08,167.2,166.61,166.95,59994.0,160.4991,160.6144,160.0476,160.3742,59994.0
2018-02-08 10:40:00,166.95,167.18,166.53,166.59,73449.0,160.3742,160.5951,159.9707,160.0284,73449.0
2018-02-08 10:50:00,166.67,166.7,166.1,166.17,119912.0,160.1052,160.1341,159.5577,159.6249,119912.0
2018-02-08 11:00:00,166.13,166.85,166.03,166.65,93947.0,159.5865,160.2781,159.4904,160.086,93947.0
2018-02-08 11:10:00,166.59,166.66,165.19,165.22,146734.0,160.0284,160.0956,158.6835,158.7123,146734.0
2018-02-08 11:20:00,165.35,165.38,164.52,165.19,108530.0,158.8372,158.866,158.0399,158.6835,108530.0
2018-02-08 11:30:00,165.16,166.05,164.89,165.86,74075.0,158.6547,159.5097,158.3953,159.3271,74075.0
2018-02-08 11:40:00,165.83,165.92,165.22,165.65,68913.0,159.2983,159.3848,158.7123,159.1254,68913.0
2018-02-08 11:50:00,165.65,166.42,165.63,165.65,66598.0,159.1254,159.8651,159.1062,159.1254,66598.0
2018-02-08 12:00:00,165.75,166.02,165.19,165.43,78984.0,159.2215,159.4808,158.6835,158.9141,78984.0
2018-02-08 12:10:00,165.38,165.85,165.23,165.3,72603.0,158.866,159.3175,158.722,158.7892,72603.0
2018-02-08 12:20:00,165.27,165.27,164.23,164.48,80863.0,158.7604,158.7604,157.7613,158.0015,80863.0
2018-02-08 12:30:00,164.48,164.73,164.06,164.57,129426.0,158.0015,158.2416,157.598,158.0879,129426.0
2018-02-08 12:40:00,164.65,165.3,164.39,164.52,82206.0,158.1648,158.7892,157.915,158.0399,82206.0
2018-02-08 12:50:00,164.6,164.6,163.48,164.45,90853.0,158.1168,158.1168,157.0409,157.9727,90853.0
2018-02-08 13:00:00,164.26,165.14,163.86,164.86,118821.0,157.7902,158.6355,157.4059,158.3665,118821.0
2018-02-08 13:10:00,164.82,165.32,164.54,165.32,56815.0,158.3281,158.8084,158.0591,158.8084,56815.0
2018-02-08 13:20:00,165.16,165.61,164.84,164.89,138163.0,158.6547,159.087,158.3473,158.3953,138163.0
2018-02-08 13:30:00,164.76,165.02,164.11,165.02,47400.0,158.2705,158.5202,157.6461,158.5202,47400.0
2018-02-08 13:40:00,165.02,166.33,164.92,165.85,107848.0,158.5202,159.7786,158.4242,159.3175,107848.0
2018-02-08 13:50:00,165.85,166.14,165.64,165.8,75492.0,159.3175,159.5961,159.1158,159.2695,75492.0
2018-02-08 14:00:00,165.74,165.75,164.97,165.3,50723.0,159.2119,159.2215,158.4722,158.7892,50723.0
2018-02-08 14:10:00,165.39,165.93,165.31,165.57,55088.0,158.8756,159.3944,158.7988,159.0486,55088.0
2018-02-08 14:20:00,165.54,165.83,164.38,164.54,63566.0,159.0197,159.2983,157.9054,158.0591,63566.0
2018-02-08 14:30:00,164.54,164.6,163.91,164.44,81973.0,158.0591,158.1168,157.4539,157.9631,81973.0
2018-02-08 14:40:00,164.41,164.51,163.92,164.21,66046.0,157.9342,158.0303,157.4635,157.7421,66046.0
2018-02-08 14:50:00,164.24,164.26,163.51,164.05,89578.0,157.7709,157.7902,157.0697,157.5884,89578.0
2018-02-08 15:00:00,164.08,164.84,163.9,164.0,76251.0,157.6172,158.3473,157.4443,157.5404,76251.0
2018-02-08 15:10:00,164.01,164.15,163.46,163.6,108339.0,157.55,157.6845,157.0217,157.1562,108339.0
2018-02-08 15:20:00,163.63,164.51,163.51,163.94,87671.0,157.185,158.0303,157.0697,157.4828,87671.0
2018-02-08 15:30:00,163.96,164.1,162.85,162.95,149923.0,157.502,157.6365,156.4357,156.5318,149923.0
2018-02-08 15:40:00,162.87,163.34,162.21,162.49,280388.0,156.4549,156.9064,155.8209,156.0899,280388.0
2018-02-08 15:50:00,162.48,162.48,160.46,160.66,492185.0,156.0803,156.0803,154.1398,154.332,492185.0
2018-02-09 09:30:00,161.67,164.2,161.31,163.48,316744.0,155.3022,157.7325,154.9564,157.0409,316744.0
2018-02-09 09:40:00,163.46,163.87,162.43,162.78,242382.0,157.0217,157.4155,156.0322,156.3685,242382.0
2018-02-09 09:50:00,162.77,163.66,162.6,162.83,109816.0,156.3588,157.2138,156.1955,156.4165,109816.0
2018-02-09 10:00:00,163.0,163.29,162.02,162.42,95250.0,156.5798,156.8584,155.6384,156.0226,95250.0
2018-02-09 10:10:00,162.36,162.56,161.82,162.08,121486.0,155.965,156.1571,155.4463,155.696,121486.0
2018-02-09 10:20:00,162.22,163.0,161.93,162.83,99200.0,155.8305,156.5798,155.5519,156.4165,99200.0
2018-02-09 10:30:00,162.87,163.36,162.62,162.75,119439.0,156.4549,156.9256,156.2148,156.3396,119439.0
2018-02-09 10:40:00,162.64,162.65,160.46,160.72,109362.0,156.234,156.2436,154.1398,154.3896,109362.0
2018-02-09 10:50:00,160.87,162.89,160.68,162.21,68494.0,154.5337,156.4741,154.3512,155.8209,68494.0
2018-02-09 11:00:00,162.19,163.45,162.19,163.28,99844.0,155.8017,157.0121,155.8017,156.8488,99844.0
2018-02-09 11:10:00,163.24,163.54,162.84,163.1,118616.0,156.8103,157.0985,156.4261,156.6758,118616.0
2018-02-09 11:20:00,163.03,163.38,162.43,162.49,68668.0,156.6086,156.9448,156.0322,156.0899,68668.0
2018-02-09 11:30:00,162.48,162.86,162.22,162.75,50279.0,156.0803,156.4453,155.8305,156.3396,50279.0
2018-02-09 11:40:00,162.64,162.78,162.04,162.15,42778.0,156.234,156.3685,155.6576,155.7633,42778.0
2018-02-09 11:50:00,162.13,162.26,161.68,161.74,61284.0,155.7441,155.8689,155.3118,155.3694,61284.0
2018-02-09 12:00:00,161.69,161.94,160.7,160.79,71194.0,155.3214,155.5615,154.3704,154.4568,71194.0
2018-02-09 12:10:00,160.7,161.21,160.48,161.03,99379.0,154.3704,154.8603,154.159,154.6874,99379.0
2018-02-09 12:20:00,161.02,161.79,160.65,160.7,50671.0,154.6778,155.4174,154.3223,154.3704,50671.0
2018-02-09 12:30:00,160.71,161.17,160.09,160.19,70796.0,154.38,154.8219,153.7844,153.8805,70796.0
2018-02-09 12:40:00,160.17,160.31,159.45,159.48,143354.0,153.8613,153.9957,153.1696,153.1984,143354.0
2018-02-09 12:50:00,159.48,161.57,159.27,161.57,104800.0,153.1984,155.2061,152.9967,155.2061,104800.0
2018-02-09 13:00:00,161.35,161.35,160.34,160.34,57944.0,154.9948,154.9948,154.0246,154.0246,57944.0
2018-02-09 13:10:00,160.31,160.51,159.78,160.4,44188.0,153.9957,154.1879,153.4866,154.0822,44188.0
2018-02-09 13:20:00,160.55,160.79,159.5,159.8,93750.0,154.2263,154.4568,153.2176,153.5058,93750.0
2018-02-09 13:30:00,159.74,160.1,158.56,158.78,95071.0,153.4482,153.794,152.3147,152.526,95071.0
2018-02-09 13:40:00,158.84,160.06,158.68,160.06,109880.0,152.5836,153.7556,152.4299,153.7556,109880.0
2018-02-09 13:50:00,159.94,161.15,159.92,160.33,104373.0,153.6403,154.8027,153.6211,154.015,104373.0
2018-02-09 14:00:00,160.25,162.36,160.24,162.28,83575.0,153.9381,155.965,153.9285,155.8881,83575.0
2018-02-09 14:10:00,162.11,163.47,162.11,163.38,120663.0,155.7248,157.0313,155.7248,156.9448,120663.0
2018-02-09 14:20:00,163.43,164.2,162.79,162.89,151664.0,156.9928,157.7325,156.3781,156.4741,151664.0
2018-02-09 14:30:00,162.98,163.08,162.16,162.99,85677.0,156.5606,156.6566,155.7729,156.5702,85677.0
2018-02-09 14:40:00,162.98,163.53,162.65,163.0,72634.0,156.5606,157.0889,156.2436,156.5798,72634.0
2018-02-09 14:50:00,163.07,163.93,162.84,163.03,71506.0,156.647,157.4732,156.4261,156.6086,71506.0
2018-02-09 15:00:00,163.02,163.02,161.78,162.24,76972.0,156.599,156.599,155.4078,155.8497,76972.0
2018-02-09 15:10:00,162.16,163.28,161.85,163.16,139379.0,155.7729,156.8488,155.4751,156.7335,139379.0
2018-02-09 15:20:00,163.17,163.66,162.68,163.51,120115.0,156.7431,157.2138,156.2724,157.0697,120115.0
2018-02-09 15:30:00,163.53,164.21,163.22,163.8,176733.0,157.0889,157.7421,156.7911,157.3483,176733.0
2018-02-09 15:40:00,163.83,165.95,163.83,165.53,349140.0,157.3771,159.4136,157.3771,159.0101,349140.0
2018-02-09 15:50:00,165.53,166.49,164.54,165.19,415294.0,159.0101,159.9323,158.0591,158.6835,415294.0
2018-02-12 09:30:00,166.8,168.82,166.65,167.92,312112.0,160.2301,162.1705,160.086,161.306,312112.0
2018-02-12 09:40:00,168.0,168.48,167.48,167.51,152187.0,161.3828,161.8439,160.8833,160.9121,152187.0
2018-02-12 09:50:00,167.57,167.7,166.2,166.52,161441.0,160.9698,161.0947,159.6537,159.9611,161441.0
2018-02-12 10:00:00,166.44,167.79,166.2,167.38,147979.0,159.8843,161.1811,159.6537,160.7873,147979.0
2018-02-12 10:10:00,167.37,167.51,166.32,166.68,119079.0,160.7777,160.9121,159.769,160.1148,119079.0
2018-02-12 10:20:00,166.67,166.67,165.58,166.12,139571.0,160.1052,160.1052,159.0582,159.5769,139571.0
2018-02-12 10:30:00,166.03,168.04,165.85,167.33,161129.0,159.4904,161.4213,159.3175,160.7392,161129.0
2018-02-12 10:40:00,167.29,167.95,166.92,167.94,62466.0,160.7008,161.3348,160.3454,161.3252,62466.0
2018-02-12 10:50:00,168.0,168.0,166.95,167.31,59198.0,161.3828,161.3828,160.3742,160.72,59198.0
2018-02-12 11:00:00,167.26,167.64,166.85,167.55,98206.0,160.672,161.037,160.2781,160.9506,98206.0
2018-02-12 11:10:00,167.45,168.12,167.23,168.04,81507.0,160.8545,161.4981,160.6432,161.4213,81507.0
2018-02-12 11:20:00,168.04,168.19,167.82,168.03,88962.0,161.4213,161.5654,161.2099,161.4117,88962.0
2018-02-12 11:30:00,168.03,168.06,167.47,168.05,36961.0,161.4117,161.4405,160.8737,161.4309,36961.0
2018-02-12 11:40:00,168.12,168.35,167.81,168.21,61653.0,161.4981,161.7191,161.2003,161.5846,61653.0
2018-02-12 11:50:00,168.2,168.67,167.69,168.67,69368.0,161.575,162.0265,161.0851,162.0265,69368.0
2018-02-12 12:00:00,168.65,168.68,168.08,168.26,60958.0,162.0072,162.0361,161.4597,161.6326,60958.0
2018-02-12 12:10:00,168.33,168.7,168.16,168.42,88693.0,161.6998,162.0553,161.5365,161.7863,88693.0
2018-02-12 12:20:00,168.49,168.7,168.16,168.47,48903.0,161.8535,162.0553,161.5365,161.8343,48903.0
2018-02-12 12:30:00,168.47,168.66,168.35,168.51,38459.0,161.8343,162.0169,161.7191,161.8728,38459.0
2018-02-12 12:40:00,168.51,168.53,167.7,167.71,48096.0,161.8728,161.892,161.0947,161.1043,48096.0
2018-02-12 12:50:00,167.75,168.11,167.67,167.79,54747.0,161.1427,161.4885,161.0658,161.1811,54747.0
2018-02-12 13:00:00,167.83,168.01,167.45,167.52,57430.0,161.2195,161.3925,160.8545,160.9218,57430.0
2018-02-12 13:10:00,167.48,167.85,167.44,167.53,55470.0,160.8833,161.2388,160.8449,160.9314,55470.0
2018-02-12 13:20:00,167.46,167.66,167.4,167.58,65796.0,160.8641,161.0562,160.8065,160.9794,65796.0
2018-02-12 13:30:00,167.65,167.81,167.56,167.64,22800.0,161.0466,161.2003,160.9602,161.037,22800.0
2018-02-12 13:40:00,167.64,167.96,167.59,167.86,76030.0,161.037,161.3444,160.989,161.2484,76030.0
2018-02-12 13:50:00,167.87,168.6,167.87,168.46,60901.0,161.258,161.9592,161.258,161.8247,60901.0
2018-02-12 14:00:00,168.49,168.58,167.81,168.01,64022.0,161.8535,161.94,161.2003,161.3925,64022.0
2018-02-12 14:10:00,168.01,168.09,167.72,167.73,61638.0,161.3925,161.4693,161.1139,161.1235,61638.0
2018-02-12 14:20:00,167.78,168.11,167.67,167.97,121534.0,161.1715,161.4885,161.0658,161.354,121534.0
2018-02-12 14:30:00,167.99,168.27,167.97,168.17,77791.0,161.3732,161.6422,161.354,161.5462,77791.0
2018-02-12 14:40:00,168.2,168.44,167.84,167.92,90546.0,161.575,161.8055,161.2291,161.306,90546.0
2018-02-12 14:50:00,167.89,168.15,167.75,168.06,72982.0,161.2772,161.5269,161.1427,161.4405,72982.0
2018-02-12 15:00:00,168.06,168.27,167.95,168.16,89633.0,161.4405,161.6422,161.3348,161.5365,89633.0
2018-02-12 15:10:00,168.16,168.62,168.04,168.3,73404.0,161.5365,161.9784,161.4213,161.671,73404.0
2018-02-12 15:20:00,168.34,168.74,168.16,168.33,108998.0,161.7095,162.0937,161.5365,161.6998,108998.0
2018-02-12 15:30:00,168.34,168.56,167.85,168.24,148820.0,161.7095,161.9208,161.2388,161.6134,148820.0
2018-02-12 15:40:00,168.26,168.77,167.58,167.88,217566.0,161.6326,162.1225,160.9794,161.2676,217566.0
2018-02-12 15:50:00,167.86,168.5,167.77,168.12,265821.0,161.2484,161.8632,161.1619,161.4981,265821.0
2018-02-13 09:30:00,167.33,168.49,167.01,168.24,144208.0,160.7392,161.8535,160.4318,161.6134,144208.0
2018-02-13 09:40:00,168.03,168.47,167.73,168.14,77650.0,161.4117,161.8343,161.1235,161.5173,77650.0
2018-02-13 09:50:00,168.12,168.64,168.06,168.39,74472.0,161.4981,161.9976,161.4405,161.7575,74472.0
2018-02-13 10:00:00,168.46,168.94,168.39,168.66,74632.0,161.8247,162.2858,161.7575,162.0169,74632.0
2018-02-13 10:10:00,168.62,169.25,168.55,169.22,69844.0,161.9784,162.5836,161.9112,162.5548,69844.0
2018-02-13 10:20:00,169.22,169.53,168.96,168.97,60376.0,162.5548,162.8526,162.305,162.3146,60376.0
2018-02-13 10:30:00,168.96,169.02,168.53,168.98,47554.0,162.305,162.3627,161.892,162.3242,47554.0
2018-02-13 10:40:00,169.0,169.64,168.98,169.57,60405.0,162.3435,162.9583,162.3242,162.891,60405.0
2018-02-13 10:50:00,169.57,169.57,169.22,169.22,69913.0,162.891,162.891,162.5548,162.5548,69913.0
2018-02-13 11:00:00,169.19,169.25,168.4,168.8,72092.0,162.526,162.5836,161.7671,162.1513,72092.0
2018-02-13 11:10:00,168.85,169.01,168.67,168.96,47659.0,162.1994,162.3531,162.0265,162.305,47659.0
2018-02-13 11:20:00,169.01,169.11,168.59,168.61,49089.0,162.3531,162.4491,161.9496,161.9688,49089.0
2018-02-13 11:30:00,168.64,168.96,168.35,168.5,59485.0,161.9976,162.305,161.7191,161.8632,59485.0
2018-02-13 11:40:00,168.48,168.94,168.42,168.92,29551.0,161.8439,162.2858,161.7863,162.2666,29551.0
2018-02-13 11:50:00,168.92,169.36,168.88,169.32,29668.0,162.2666,162.6893,162.2282,162.6509,29668.0
2018-02-13 12:00:00,169.28,169.46,169.08,169.12,39516.0,162.6124,162.7853,162.4203,162.4587,39516.0
2018-02-13 12:10:00,169.18,169.49,169.15,169.29,33136.0,162.5164,162.8142,162.4876,162.622,33136.0
2018-02-13 12:20:00,169.26,169.37,168.85,168.96,39899.0,162.5932,162.6989,162.1994,162.305,39899.0
2018-02-13 12:30:00,168.97,169.02,168.64,168.79,37642.0,162.3146,162.3627,161.9976,162.1417,37642.0
2018-02-13 12:40:00,168.82,169.07,168.75,169.05,46897.0,162.1705,162.4107,162.1033,162.3915,46897.0
2018-02-13 12:50:00,169.05,169.17,168.9,168.97,36980.0,162.3915,162.5068,162.2474,162.3146,36980.0
2018-02-13 13:00:00,168.97,169.13,168.91,169.05,28338.0,162.3146,162.4683,162.257,162.3915,28338.0
2018-02-13 13:10:00,169.05,169.64,169.02,169.61,38269.0,162.3915,162.9583,162.3627,162.9294,38269.0
2018-02-13 13:20:00,169.61,169.79,169.43,169.54,53025.0,162.9294,163.1023,162.7565,162.8622,53025.0
2018-02-13 13:30:00,169.53,170.04,169.51,170.0,61555.0,162.8526,163.3425,162.8334,163.3041,61555.0
2018-02-13 13:40:00,170.03,170.18,169.82,169.97,82422.0,163.3329,163.477,163.1312,163.2753,82422.0
2018-02-13 13:50:00,169.97,170.18,169.89,170.07,66082.0,163.2753,163.477,163.1984,163.3713,66082.0
2018-02-13 14:00:00,170.06,170.45,169.98,170.35,49435.0,163.3617,163.7363,163.2849,163.6403,49435.0
2018-02-13 14:10:00,170.37,170.56,170.17,170.24,49500.0,163.6595,163.842,163.4674,163.5346,49500.0
2018-02-13 14:20:00,170.26,170.33,170.05,170.07,64390.0,163.5538,163.6211,163.3521,163.3713,64390.0
2018-02-13 14:30:00,170.07,170.18,169.64,169.91,92827.0,163.3713,163.477,162.9583,163.2176,92827.0
2018-02-13 14:40:00,169.91,169.95,169.75,169.87,66454.0,163.2176,163.256,163.0639,163.1792,66454.0
2018-02-13 14:50:00,169.89,170.35,169.79,170.28,59273.0,163.1984,163.6403,163.1023,163.573,59273.0
2018-02-13 15:00:00,170.21,170.39,169.97,170.17,61037.0,163.5058,163.6787,163.2753,163.4674,61037.0
2018-02-13 15:10:00,170.17,170.52,169.94,170.41,89910.0,163.4674,163.8036,163.2464,163.6979,89910.0
2018-02-13 15:20:00,170.43,170.77,170.31,170.66,93776.0,163.7171,164.0437,163.6019,163.9381,93776.0
2018-02-13 15:30:00,170.64,170.67,170.44,170.5,76711.0,163.9189,163.9477,163.7267,163.7844,76711.0
2018-02-13 15:40:00,170.5,170.53,169.95,170.14,147906.0,163.7844,163.8132,163.256,163.4386,147906.0
2018-02-13 15:50:00,170.19,170.33,169.92,170.12,179737.0,163.4866,163.6211,163.2272,163.4193,179737.0
2018-02-14 09:30:00,169.36,170.62,169.0,170.03,188064.0,162.6893,163.8997,162.3435,163.3329,188064.0
2018-02-14 09:40:00,170.12,170.54,169.93,170.1,148175.0,163.4193,163.8228,163.2368,163.4001,148175.0
2018-02-14 09:50:00,170.13,170.46,169.97,170.06,146469.0,163.429,163.746,163.2753,163.3617,146469.0
2018-02-14 10:00:00,170.06,171.35,170.05,171.31,122583.0,163.3617,164.6009,163.3521,164.5625,122583.0
2018-02-14 10:10:00,171.35,171.8,171.22,171.72,124745.0,164.6009,165.0332,164.476,164.9563,124745.0
2018-02-14 10:20:00,171.7,172.16,171.39,171.91,83111.0,164.9371,165.379,164.6393,165.1388,83111.0
2018-02-14 10:30:00,171.95,172.06,171.07,171.75,55028.0,165.1773,165.2829,164.3319,164.9851,55028.0
2018-02-14 10:40:00,171.8,171.82,171.3,171.49,49072.0,165.0332,165.0524,164.5529,164.7354,49072.0
2018-02-14 10:50:00,171.52,171.64,171.26,171.51,42607.0,164.7642,164.8795,164.5144,164.7546,42607.0
2018-02-14 11:00:00,171.53,171.69,170.93,171.28,66259.0,164.7738,164.9275,164.1974,164.5337,66259.0
2018-02-14 11:10:00,171.33,171.72,171.31,171.6,41119.0,164.5817,164.9563,164.5625,164.8411,41119.0
2018-02-14 11:20:00,171.6,171.7,171.24,171.56,40033.0,164.8411,164.9371,164.4952,164.8026,40033.0
2018-02-14 11:30:00,171.63,172.05,171.3,172.05,92504.0,164.8699,165.2733,164.5529,165.2733,92504.0
2018-02-14 11:40:00,172.1,172.24,171.18,171.25,76641.0,165.3214,165.4558,164.4376,164.5048,76641.0
2018-02-14 11:50:00,171.23,171.26,171.04,171.14,51214.0,164.4856,164.5144,164.3031,164.3992,51214.0
2018-02-14 12:00:00,171.19,171.5,171.16,171.16,34538.0,164.4472,164.745,164.4184,164.4184,34538.0
2018-02-14 12:10:00,171.19,171.42,171.06,171.12,29736.0,164.4472,164.6681,164.3223,164.38,29736.0
2018-02-14 12:20:00,171.11,171.59,171.0,171.46,47849.0,164.3704,164.8314,164.2647,164.7066,47849.0
2018-02-14 12:30:00,171.43,171.71,171.26,171.67,56554.0,164.6777,164.9467,164.5144,164.9083,56554.0
2018-02-14 12:40:00,171.69,171.77,171.32,171.32,41456.0,164.9275,165.0044,164.5721,164.5721,41456.0
2018-02-14 12:50:00,171.28,171.8,171.21,171.74,39425.0,164.5337,165.0332,164.4664,164.9755,39425.0
2018-02-14 13:00:00,171.79,172.02,171.61,171.65,62514.0,165.0236,165.2445,164.8507,164.8891,62514.0
2018-02-14 13:10:00,171.65,171.9,171.61,171.62,37265.0,164.8891,165.1292,164.8507,164.8603,37265.0
2018-02-14 13:20:00,171.65,171.91,171.58,171.58,51177.0,164.8891,165.1388,164.8218,164.8218,51177.0
2018-02-14 13:30:00,171.6,171.88,171.6,171.84,72133.0,164.8411,165.11,164.8411,165.0716,72133.0
2018-02-14 13:40:00,171.84,171.92,171.56,171.75,61464.0,165.0716,165.1484,164.8026,164.9851,61464.0
2018-02-14 13:50:00,171.72,171.76,171.48,171.55,43047.0,164.9563,164.9947,164.7258,164.793,43047.0
2018-02-14 14:00:00,171.55,171.87,171.52,171.86,73062.0,164.793,165.1004,164.7642,165.0908,73062.0
2018-02-14 14:10:00,171.84,172.08,171.66,172.02,82453.0,165.0716,165.3021,164.8987,165.2445,82453.0
2018-02-14 14:20:00,172.0,172.08,171.42,171.49,59379.0,165.2253,165.3021,164.6681,164.7354,59379.0
2018-02-14 14:30:00,171.45,171.85,171.33,171.85,64372.0,164.697,165.0812,164.5817,165.0812,64372.0
2018-02-14 14:40:00,171.87,171.89,171.65,171.83,42259.0,165.1004,165.1196,164.8891,165.062,42259.0
2018-02-14 14:50:00,171.83,172.0,171.75,171.89,61953.0,165.062,165.2253,164.9851,165.1196,61953.0
2018-02-14 15:00:00,171.89,172.19,171.88,172.01,83597.0,165.1196,165.4078,165.11,165.2349,83597.0
2018-02-14 15:10:00,172.0,172.4,171.95,172.3,82848.0,165.2253,165.6095,165.1773,165.5135,82848.0
2018-02-14 15:20:00,172.28,172.31,171.92,172.16,50021.0,165.4943,165.5231,165.1484,165.379,50021.0
2018-02-14 15:30:00,172.17,172.35,172.0,172.31,95071.0,165.3886,165.5615,165.2253,165.5231,95071.0
2018-02-14 15:40:00,172.31,172.61,172.01,172.44,169754.0,165.5231,165.8113,165.2349,165.648,169754.0
2018-02-14 15:50:00,172.43,172.66,172.35,172.46,223164.0,165.6384,165.8593,165.5615,165.6672,223164.0
2018-02-15 09:30:00,173.95,174.0,172.81,173.58,168137.0,167.0985,167.1465,166.0034,166.7431,168137.0
2018-02-15 09:40:00,173.47,173.63,172.56,173.63,87720.0,166.6374,166.7911,165.7632,166.7911,87720.0
2018-02-15 09:50:00,173.63,173.94,173.42,173.55,67698.0,166.7911,167.0889,166.5894,166.7142,67698.0
2018-02-15 10:00:00,173.6,173.63,172.55,172.6,89022.0,166.7623,166.7911,165.7536,165.8017,89022.0
2018-02-15 10:10:00,172.61,172.65,172.09,172.11,108466.0,165.8113,165.8497,165.3118,165.331,108466.0
2018-02-15 10:20:00,172.07,172.93,172.03,172.73,91974.0,165.2925,166.1187,165.2541,165.9265,91974.0
2018-02-15 10:30:00,172.67,172.81,172.17,172.17,45437.0,165.8689,166.0034,165.3886,165.3886,45437.0
2018-02-15 10:40:00,172.16,172.25,171.71,171.85,65178.0,165.379,165.4654,164.9467,165.0812,65178.0
2018-02-15 10:50:00,171.84,172.23,171.53,171.54,61490.0,165.0716,165.4462,164.7738,164.7834,61490.0
2018-02-15 11:00:00,171.52,171.8,171.36,171.72,117512.0,164.7642,165.0332,164.6105,164.9563,117512.0
2018-02-15 11:10:00,171.73,172.17,171.64,171.67,104109.0,164.9659,165.3886,164.8795,164.9083,104109.0
2018-02-15 11:20:00,171.68,172.46,171.64,172.43,52884.0,164.9179,165.6672,164.8795,165.6384,52884.0
2018-02-15 11:30:00,172.44,172.45,172.06,172.27,40927.0,165.648,165.6576,165.2829,165.4847,40927.0
2018-02-15 11:40:00,172.23,172.49,172.22,172.38,35689.0,165.4462,165.696,165.4366,165.5903,35689.0
2018-02-15 11:50:00,172.4,172.67,172.4,172.57,50771.0,165.6095,165.8689,165.6095,165.7728,50771.0
2018-02-15 12:00:00,172.56,172.99,172.48,172.89,38338.0,165.7632,166.1763,165.6864,166.0802,38338.0
2018-02-15 12:10:00,172.93,173.15,172.92,173.09,37187.0,166.1187,166.33,166.1091,166.2724,37187.0
2018-02-15 12:20:00,173.12,173.12,172.72,172.74,60647.0,166.3012,166.3012,165.9169,165.9361,60647.0
2018-02-15 12:30:00,172.75,173.15,172.75,173.04,72155.0,165.9458,166.33,165.9458,166.2243,72155.0
2018-02-15 12:40:00,173.04,173.07,172.79,172.88,45336.0,166.2243,166.2532,165.9842,166.0706,45336.0
2018-02-15 12:50:00,172.87,172.94,172.66,172.92,47894.0,166.061,166.1283,165.8593,166.1091,47894.0
2018-02-15 13:00:00,172.94,173.61,172.94,173.35,29838.0,166.1283,166.7719,166.1283,166.5221,29838.0
2018-02-15 13:10:00,173.36,173.73,173.34,173.68,26088.0,166.5317,166.8872,166.5125,166.8391,26088.0
2018-02-15 13:20:00,173.64,173.64,173.09,173.16,38460.0,166.8007,166.8007,166.2724,166.3396,38460.0
2018-02-15 13:30:00,173.12,173.52,172.94,173.29,40334.0,166.3012,166.6854,166.1283,166.4645,40334.0
2018-02-15 13:40:00,173.35,173.69,173.33,173.48,37967.0,166.5221,166.8487,166.5029,166.647,37967.0
2018-02-15 13:50:00,173.53,173.73,173.39,173.69,42269.0,166.695,166.8872,166.5605,166.8487,42269.0
2018-02-15 14:00:00,173.67,174.09,173.63,173.84,49835.0,166.8295,167.233,166.7911,166.9928,49835.0
2018-02-15 14:10:00,173.84,173.96,173.78,173.78,42311.0,166.9928,167.1081,166.9352,166.9352,42311.0
2018-02-15 14:20:00,173.79,174.0,173.58,173.98,32271.0,166.9448,167.1465,166.7431,167.1273,32271.0
2018-02-15 14:30:00,173.93,174.01,173.71,174.01,35118.0,167.0793,167.1561,166.8679,167.1561,35118.0
2018-02-15 14:40:00,174.02,174.04,173.72,173.77,33763.0,167.1657,167.1849,166.8775,166.9256,33763.0
2018-02-15 14:50:00,173.76,173.76,173.47,173.6,31439.0,166.916,166.916,166.6374,166.7623,31439.0
2018-02-15 15:00:00,173.63,174.13,173.63,173.96,49587.0,166.7911,167.2714,166.7911,167.1081,49587.0
2018-02-15 15:10:00,173.96,174.11,173.71,174.05,38132.0,167.1081,167.2522,166.8679,167.1946,38132.0
2018-02-15 15:20:00,174.07,174.23,173.93,174.01,40921.0,167.2138,167.3675,167.0793,167.1561,40921.0
2018-02-15 15:30:00,174.02,174.13,173.73,174.0,68172.0,167.1657,167.2714,166.8872,167.1465,68172.0
2018-02-15 15:40:00,174.01,174.34,173.91,174.28,121412.0,167.1561,167.4731,167.0601,167.4155,121412.0
2018-02-15 15:50:00,174.29,174.7,174.11,174.68,236290.0,167.4251,167.8189,167.2522,167.7997,236290.0
2018-02-16 09:30:00,174.35,175.11,174.14,174.96,275823.0,167.4827,168.2128,167.281,168.0687,275823.0
2018-02-16 09:40:00,175.0,175.31,174.88,175.2,86045.0,168.1071,168.4049,167.9919,168.2993,86045.0
2018-02-16 09:50:00,175.23,175.29,174.85,174.87,82335.0,168.3281,168.3857,167.963,167.9823,82335.0
2018-02-16 10:00:00,174.9,175.11,174.75,174.85,56184.0,168.0111,168.2128,167.867,167.963,56184.0
2018-02-16 10:10:00,174.86,175.15,174.25,175.07,70206.0,167.9726,168.2512,167.3867,168.1744,70206.0
2018-02-16 10:20:00,175.0,175.78,174.97,175.72,91546.0,168.1071,168.8564,168.0783,168.7988,91546.0
2018-02-16 10:30:00,175.72,175.93,175.53,175.62,53065.0,168.7988,169.0005,168.6163,168.7027,53065.0
2018-02-16 10:40:00,175.63,175.64,175.28,175.52,52399.0,168.7123,168.7219,168.3761,168.6067,52399.0
2018-02-16 10:50:00,175.5,175.58,175.18,175.19,34367.0,168.5874,168.6643,168.28,168.2896,34367.0
2018-02-16 11:00:00,175.28,175.52,175.23,175.31,60762.0,168.3761,168.6067,168.3281,168.4049,60762.0
2018-02-16 11:10:00,175.29,175.4,175.24,175.3,77842.0,168.3857,168.4914,168.3377,168.3953,77842.0
2018-02-16 11:20:00,175.34,175.45,175.27,175.29,71775.0,168.4337,168.5394,168.3665,168.3857,71775.0
2018-02-16 11:30:00,175.33,175.8,175.32,175.8,36899.0,168.4241,168.8756,168.4145,168.8756,36899.0
2018-02-16 11:40:00,175.81,175.84,175.6,175.68,36301.0,168.8852,168.914,168.6835,168.7603,36301.0
2018-02-16 11:50:00,175.73,175.85,175.69,175.72,58012.0,168.8084,168.9237,168.77,168.7988,58012.0
2018-02-16 12:00:00,175.7,175.99,175.67,175.93,35577.0,168.7796,169.0581,168.7507,169.0005,35577.0
2018-02-16 12:10:00,175.94,176.26,175.93,176.11,58339.0,169.0101,169.3175,169.0005,169.1734,58339.0
2018-02-16 12:20:00,176.15,176.22,175.96,176.0,47440.0,169.2118,169.2791,169.0293,169.0677,47440.0
2018-02-16 12:30:00,175.99,176.55,175.99,176.42,69273.0,169.0581,169.5961,169.0581,169.4712,69273.0
2018-02-16 12:40:00,176.43,176.6,176.17,176.24,30927.0,169.4808,169.6441,169.231,169.2983,30927.0
2018-02-16 12:50:00,176.23,176.35,175.82,176.29,58995.0,169.2887,169.404,168.8948,169.3463,58995.0
2018-02-16 13:00:00,176.34,176.58,176.24,176.44,38736.0,169.3944,169.6249,169.2983,169.4904,38736.0
2018-02-16 13:10:00,176.47,176.48,176.02,176.09,42789.0,169.5192,169.5288,169.087,169.1542,42789.0
2018-02-16 13:20:00,176.09,176.44,176.0,176.08,29159.0,169.1542,169.4904,169.0677,169.1446,29159.0
2018-02-16 13:30:00,176.08,176.16,175.51,176.07,64793.0,169.1446,169.2214,168.597,169.135,64793.0
2018-02-16 13:40:00,176.09,176.67,176.06,176.31,66446.0,169.1542,169.7114,169.1254,169.3655,66446.0
2018-02-16 13:50:00,176.26,176.27,175.76,176.01,28323.0,169.3175,169.3271,168.8372,169.0774,28323.0
2018-02-16 14:00:00,176.03,176.51,176.03,176.2,30910.0,169.0966,169.5577,169.0966,169.2599,30910.0
2018-02-16 14:10:00,176.24,176.4,175.66,175.89,72423.0,169.2983,169.452,168.7411,168.9621,72423.0
2018-02-16 14:20:00,175.87,175.96,175.43,175.7,52851.0,168.9429,169.0293,168.5202,168.7796,52851.0
2018-02-16 14:30:00,175.7,176.15,175.51,176.06,38650.0,168.7796,169.2118,168.597,169.1254,38650.0
2018-02-16 14:40:00,176.04,176.1,175.56,175.83,25794.0,169.1062,169.1638,168.6451,168.9044,25794.0
2018-02-16 14:50:00,175.84,176.16,175.64,176.16,29750.0,168.914,169.2214,168.7219,169.2214,29750.0
2018-02-16 15:00:00,176.12,176.44,175.89,176.42,43380.0,169.183,169.4904,168.9621,169.4712,43380.0
2018-02-16 15:10:00,176.45,176.51,176.02,176.21,50261.0,169.5,169.5577,169.087,169.2695,50261.0
2018-02-16 15:20:00,176.21,176.55,176.16,176.49,96213.0,169.2695,169.5961,169.2214,169.5384,96213.0
2018-02-16 15:30:00,176.51,176.56,175.9,176.1,92243.0,169.5577,169.6057,168.9717,169.1638,92243.0
2018-02-16 15:40:00,176.08,176.62,175.89,176.52,124814.0,169.1446,169.6633,168.9621,169.5673,124814.0
2018-02-16 15:50:00,176.49,176.55,175.63,175.73,294266.0,169.5384,169.5961,168.7123,168.8084,294266.0
2018-02-20 09:30:00,174.88,175.25,174.24,174.64,267760.0,167.9919,168.3473,167.3771,167.7613,267760.0
2018-02-20 09:40:00,174.59,174.89,174.11,174.27,195334.0,167.7133,168.0015,167.2522,167.4059,195334.0
2018-02-20 09:50:00,174.27,174.91,174.21,174.59,123320.0,167.4059,168.0207,167.3482,167.7133,123320.0
2018-02-20 10:00:00,174.63,175.02,174.04,174.86,178709.0,167.7517,168.1263,167.1849,167.9726,178709.0
2018-02-20 10:10:00,174.88,175.4,174.63,175.02,128179.0,167.9919,168.4914,167.7517,168.1263,128179.0
2018-02-20 10:20:00,175.06,175.28,174.7,174.75,73877.0,168.1648,168.3761,167.8189,167.867,73877.0
2018-02-20 10:30:00,174.69,174.85,174.43,174.7,71506.0,167.8093,167.963,167.5596,167.8189,71506.0
2018-02-20 10:40:00,174.71,175.19,174.62,175.08,58021.0,167.8286,168.2896,167.7421,168.184,58021.0
2018-02-20 10:50:00,175.09,175.13,174.64,174.68,51350.0,168.1936,168.232,167.7613,167.7997,51350.0
2018-02-20 11:00:00,174.71,175.4,174.63,175.14,71890.0,167.8286,168.4914,167.7517,168.2416,71890.0
2018-02-20 11:10:00,175.12,175.31,174.97,175.3,72260.0,168.2224,168.4049,168.0783,168.3953,72260.0
2018-02-20 11:20:00,175.3,175.72,175.29,175.72,72625.0,168.3953,168.7988,168.3857,168.7988,72625.0
2018-02-20 11:30:00,175.72,175.86,175.32,175.36,58336.0,168.7988,168.9333,168.4145,168.453,58336.0
2018-02-20 11:40:00,175.23,175.29,174.93,175.28,51951.0,168.3281,168.3857,168.0399,168.3761,51951.0
2018-02-20 11:50:00,175.26,175.93,175.26,175.85,33963.0,168.3569,169.0005,168.3569,168.9237,33963.0
2018-02-20 12:00:00,175.86,176.03,175.78,175.8,35565.0,168.9333,169.0966,168.8564,168.8756,35565.0
2018-02-20 12:10:00,175.81,176.06,175.8,175.9,32169.0,168.8852,169.1254,168.8756,168.9717,32169.0
2018-02-20 12:20:00,175.9,176.0,175.7,175.91,31154.0,168.9717,169.0677,168.7796,168.9813,31154.0
2018-02-20 12:30:00,175.93,176.03,175.79,175.9,26365.0,169.0005,169.0966,168.866,168.9717,26365.0
2018-02-20 12:40:00,175.92,175.96,175.71,175.93,33251.0,168.9909,169.0293,168.7892,169.0005,33251.0
2018-02-20 12:50:00,175.94,176.19,175.88,176.13,92637.0,169.0101,169.2503,168.9525,169.1926,92637.0
2018-02-20 13:00:00,176.1,176.16,175.58,175.68,27416.0,169.1638,169.2214,168.6643,168.7603,27416.0
2018-02-20 13:10:00,175.67,176.08,175.6,176.08,23780.0,168.7507,169.1446,168.6835,169.1446,23780.0
2018-02-20 13:20:00,176.06,176.14,175.83,175.92,20717.0,169.1254,169.2022,168.9044,168.9909,20717.0
2018-02-20 13:30:00,175.92,176.24,175.85,176.16,23841.0,168.9909,169.2983,168.9237,169.2214,23841.0
2018-02-20 13:40:00,176.16,176.43,176.13,176.4,63959.0,169.2214,169.4808,169.1926,169.452,63959.0
2018-02-20 13:50:00,176.39,176.42,176.11,176.26,31996.0,169.4424,169.4712,169.1734,169.3175,31996.0
2018-02-20 14:00:00,176.3,176.37,176.04,176.11,69783.0,169.3559,169.4232,169.1062,169.1734,69783.0
2018-02-20 14:10:00,176.09,176.13,175.74,175.89,29053.0,169.1542,169.1926,168.818,168.9621,29053.0
2018-02-20 14:20:00,175.94,176.27,175.87,175.93,26627.0,169.0101,169.3271,168.9429,169.0005,26627.0
2018-02-20 14:30:00,175.92,176.34,175.91,176.27,27182.0,168.9909,169.3944,168.9813,169.3271,27182.0
2018-02-20 14:40:00,176.27,176.32,175.93,175.97,31977.0,169.3271,169.3751,169.0005,169.0389,31977.0
2018-02-20 14:50:00,175.97,176.04,175.42,175.51,45434.0,169.0389,169.1062,168.5106,168.597,45434.0
2018-02-20 15:00:00,175.46,175.66,175.05,175.11,62758.0,168.549,168.7411,168.1552,168.2128,62758.0
2018-02-20 15:10:00,175.11,175.24,174.88,175.08,79214.0,168.2128,168.3377,167.9919,168.184,79214.0
2018-02-20 15:20:00,175.05,175.1,174.54,175.02,57272.0,168.1552,168.2032,167.6653,168.1263,57272.0
2018-02-20 15:30:00,175.04,175.24,174.96,175.09,48588.0,168.1456,168.3377,168.0687,168.1936,48588.0
2018-02-20 15:40:00,175.06,175.58,174.84,175.51,93230.0,168.1648,168.6643,167.9534,168.597,93230.0
2018-02-20 15:50:00,175.5,175.77,175.29,175.33,125322.0,168.5874,168.8468,168.3857,168.4241,125322.0
2018-02-21 09:30:00,175.35,176.14,174.82,175.72,176995.0,168.4433,169.2022,167.9342,168.7988,176995.0
2018-02-21 09:40:00,175.72,176.35,175.58,176.03,128522.0,168.7988,169.404,168.6643,169.0966,128522.0
2018-02-21 09:50:00,176.03,176.17,175.45,175.47,106224.0,169.0966,169.231,168.5394,168.5586,106224.0
2018-02-21 10:00:00,175.5,175.6,175.1,175.5,116599.0,168.5874,168.6835,168.2032,168.5874,116599.0
2018-02-21 10:10:00,175.45,175.45,174.91,175.15,160709.0,168.5394,168.5394,168.0207,168.2512,160709.0
2018-02-21 10:20:00,175.17,175.31,174.8,175.25,96065.0,168.2704,168.4049,167.915,168.3473,96065.0
2018-02-21 10:30:00,175.26,175.47,174.99,175.26,96605.0,168.3569,168.5586,168.0975,168.3569,96605.0
2018-02-21 10:40:00,175.31,175.38,174.83,174.9,158935.0,168.4049,168.4722,167.9438,168.0111,158935.0
2018-02-21 10:50:00,174.9,174.97,174.65,174.89,89740.0,168.0111,168.0783,167.7709,168.0015,89740.0
2018-02-21 11:00:00,174.91,175.05,174.75,174.79,48860.0,168.0207,168.1552,167.867,167.9054,48860.0
2018-02-21 11:10:00,174.76,174.76,174.38,174.54,83650.0,167.8766,167.8766,167.5116,167.6653,83650.0
2018-02-21 11:20:00,174.52,174.54,174.15,174.25,331304.0,167.646,167.6653,167.2906,167.3867,331304.0
2018-02-21 11:30:00,174.3,175.12,174.3,174.56,108761.0,167.4347,168.2224,167.4347,167.6845,108761.0
2018-02-21 11:40:00,174.58,174.69,174.25,174.5,71714.0,167.7037,167.8093,167.3867,167.6268,71714.0
2018-02-21 11:50:00,174.52,174.64,174.21,174.31,71128.0,167.646,167.7613,167.3482,167.4443,71128.0
2018-02-21 12:00:00,174.31,174.51,174.23,174.43,36560.0,167.4443,167.6364,167.3675,167.5596,36560.0
2018-02-21 12:10:00,174.37,174.64,174.35,174.5,68207.0,167.5019,167.7613,167.4827,167.6268,68207.0
2018-02-21 12:20:00,174.44,174.53,174.3,174.44,31406.0,167.5692,167.6556,167.4347,167.5692,31406.0
2018-02-21 12:30:00,174.41,174.57,174.35,174.45,30216.0,167.5404,167.6941,167.4827,167.5788,30216.0
2018-02-21 12:40:00,174.49,174.6,174.37,174.51,58180.0,167.6172,167.7229,167.5019,167.6364,58180.0
2018-02-21 12:50:00,174.54,174.64,174.43,174.62,57380.0,167.6653,167.7613,167.5596,167.7421,57380.0
2018-02-21 13:00:00,174.63,174.81,174.54,174.67,83675.0,167.7517,167.9246,167.6653,167.7901,83675.0
2018-02-21 13:10:00,174.67,174.72,174.49,174.67,71021.0,167.7901,167.8382,167.6172,167.7901,71021.0
2018-02-21 13:20:00,174.67,174.67,174.48,174.55,58837.0,167.7901,167.7901,167.6076,167.6749,58837.0
2018-02-21 13:30:00,174.54,174.75,174.47,174.49,80620.0,167.6653,167.867,167.598,167.6172,80620.0
2018-02-21 13:40:00,174.46,174.59,174.3,174.49,27750.0,167.5884,167.7133,167.4347,167.6172,27750.0
2018-02-21 13:50:00,174.5,174.62,174.43,174.47,32423.0,167.6268,167.7421,167.5596,167.598,32423.0
2018-02-21 14:00:00,174.45,175.5,174.3,175.04,173277.0,167.5788,168.5874,167.4347,168.1456,173277.0
2018-02-21 14:10:00,175.0,175.18,174.62,175.08,133973.0,168.1071,168.28,167.7421,168.184,133973.0
2018-02-21 14:20:00,175.07,175.39,174.83,174.93,122086.0,168.1744,168.4818,167.9438,168.0399,122086.0
2018-02-21 14:30:00,174.93,175.06,174.52,174.83,86152.0,168.0399,168.1648,167.646,167.9438,86152.0
2018-02-21 14:40:00,174.77,175.01,174.49,174.49,92933.0,167.8862,168.1167,167.6172,167.6172,92933.0
2018-02-21 14:50:00,174.46,174.66,174.16,174.46,54121.0,167.5884,167.7805,167.3002,167.5884,54121.0
2018-02-21 15:00:00,174.41,174.41,173.51,173.7,87999.0,167.5404,167.5404,166.6758,166.8583,87999.0
2018-02-21 15:10:00,173.62,173.78,173.13,173.66,79800.0,166.7815,166.9352,166.3108,166.8199,79800.0
2018-02-21 15:20:00,173.67,173.99,173.38,173.56,85197.0,166.8295,167.1369,166.5509,166.7239,85197.0
2018-02-21 15:30:00,173.57,174.08,173.47,173.59,89306.0,166.7335,167.2234,166.6374,166.7527,89306.0
2018-02-21 15:40:00,173.56,173.76,173.1,173.51,134648.0,166.7239,166.916,166.282,166.6758,134648.0
2018-02-21 15:50:00,173.48,173.48,172.28,172.33,322280.0,166.647,166.647,165.4943,165.5423,322280.0
2018-02-22 09:30:00,173.34,173.73,172.82,173.07,161885.0,166.5125,166.8872,166.013,166.2532,161885.0
2018-02-22 09:40:00,173.08,173.14,172.13,172.14,162264.0,166.2628,166.3204,165.3502,165.3598,162264.0
2018-02-22 09:50:00,172.2,172.31,171.43,171.95,109824.0,165.4174,165.5231,164.6777,165.1773,109824.0
2018-02-22 10:00:00,171.85,171.89,170.83,171.5,216668.0,165.0812,165.1196,164.1014,164.745,216668.0
2018-02-22 10:10:00,171.45,171.6,170.8,171.02,270322.0,164.697,164.8411,164.0726,164.2839,270322.0
2018-02-22 10:20:00,171.03,171.24,170.9,171.05,225552.0,164.2935,164.4952,164.1686,164.3127,225552.0
2018-02-22 10:30:00,171.06,171.44,170.93,171.15,217804.0,164.3223,164.6874,164.1974,164.4088,217804.0
2018-02-22 10:40:00,171.14,171.27,170.98,171.15,372315.0,164.3992,164.524,164.2455,164.4088,372315.0
2018-02-22 10:50:00,171.15,171.35,170.87,171.24,215587.0,164.4088,164.6009,164.1398,164.4952,215587.0
2018-02-22 11:00:00,171.31,171.8,171.31,171.65,145289.0,164.5625,165.0332,164.5625,164.8891,145289.0
2018-02-22 11:10:00,171.63,171.67,171.31,171.55,126522.0,164.8699,164.9083,164.5625,164.793,126522.0
2018-02-22 11:20:00,171.59,172.59,171.51,172.46,304627.0,164.8314,165.7921,164.7546,165.6672,304627.0
2018-02-22 11:30:00,172.44,172.47,171.73,172.29,90621.0,165.648,165.6768,164.9659,165.5039,90621.0
2018-02-22 11:40:00,172.26,172.48,172.08,172.27,130889.0,165.4751,165.6864,165.3021,165.4847,130889.0
2018-02-22 11:50:00,172.27,172.78,171.52,172.63,106310.0,165.4847,165.9746,164.7642,165.8305,106310.0
2018-02-22 12:00:00,172.64,173.11,172.63,173.01,49843.0,165.8401,166.2916,165.8305,166.1955,49843.0
2018-02-22 12:10:00,173.02,173.48,172.92,173.32,41123.0,166.2051,166.647,166.1091,166.4933,41123.0
2018-02-22 12:20:00,173.33,173.49,173.0,173.15,40585.0,166.5029,166.6566,166.1859,166.33,40585.0
2018-02-22 12:30:00,173.18,173.31,172.9,173.19,47220.0,166.3588,166.4837,166.0898,166.3684,47220.0
2018-02-22 12:40:00,173.19,173.31,172.62,172.77,41287.0,166.3684,166.4837,165.8209,165.965,41287.0
2018-02-22 12:50:00,172.64,173.17,172.54,172.74,56800.0,165.8401,166.3492,165.744,165.9361,56800.0
2018-02-22 13:00:00,172.82,173.12,172.75,172.79,36046.0,166.013,166.3012,165.9458,165.9842,36046.0
2018-02-22 13:10:00,172.82,172.87,172.19,172.45,42823.0,166.013,166.061,165.4078,165.6576,42823.0
2018-02-22 13:20:00,172.49,172.73,172.41,172.55,27914.0,165.696,165.9265,165.6191,165.7536,27914.0
2018-02-22 13:30:00,172.59,172.73,172.38,172.62,32391.0,165.7921,165.9265,165.5903,165.8209,32391.0
2018-02-22 13:40:00,172.58,172.58,172.08,172.25,45380.0,165.7825,165.7825,165.3021,165.4654,45380.0
2018-02-22 13:50:00,172.2,173.05,172.16,172.81,43218.0,165.4174,166.2339,165.379,166.0034,43218.0
2018-02-22 14:00:00,172.77,173.43,172.77,173.25,59206.0,165.965,166.599,165.965,166.4261,59206.0
2018-02-22 14:10:00,173.21,173.58,173.14,173.4,57738.0,166.3876,166.7431,166.3204,166.5702,57738.0
2018-02-22 14:20:00,173.43,173.81,173.29,173.78,44960.0,166.599,166.964,166.4645,166.9352,44960.0
2018-02-22 14:30:00,173.82,173.83,173.42,173.68,47778.0,166.9736,166.9832,166.5894,166.8391,47778.0
2018-02-22 14:40:00,173.68,173.72,173.17,173.25,44656.0,166.8391,166.8775,166.3492,166.4261,44656.0
2018-02-22 14:50:00,173.2,173.24,172.61,172.74,57528.0,166.378,166.4165,165.8113,165.9361,57528.0
2018-02-22 15:00:00,172.71,172.94,172.43,172.52,84836.0,165.9073,166.1283,165.6384,165.7248,84836.0
2018-02-22 15:10:00,172.52,172.94,172.49,172.83,68043.0,165.7248,166.1283,165.696,166.0226,68043.0
2018-02-22 15:20:00,172.83,173.2,172.7,172.87,73386.0,166.0226,166.378,165.8977,166.061,73386.0
2018-02-22 15:30:00,172.88,172.97,172.56,172.76,80994.0,166.0706,166.1571,165.7632,165.9554,80994.0
2018-02-22 15:40:00,172.72,173.17,172.41,172.5,122948.0,165.9169,166.3492,165.6191,165.7056,122948.0
2018-02-22 15:50:00,172.52,173.25,172.46,172.91,245722.0,165.7248,166.4261,165.6672,166.0995,245722.0
2018-02-23 09:30:00,173.9,174.12,173.43,173.63,152938.0,167.0505,167.2618,166.599,166.7911,152938.0
2018-02-23 09:40:00,173.63,173.98,172.53,172.65,131062.0,166.7911,167.1273,165.7344,165.8497,131062.0
2018-02-23 09:50:00,172.58,173.15,172.49,172.67,105150.0,165.7825,166.33,165.696,165.8689,105150.0
2018-02-23 10:00:00,172.67,173.74,172.67,173.37,121234.0,165.8689,166.8968,165.8689,166.5413,121234.0
2018-02-23 10:10:00,173.35,173.64,173.2,173.3,56740.0,166.5221,166.8007,166.378,166.4741,56740.0
2018-02-23 10:20:00,173.27,173.57,173.15,173.35,32781.0,166.4453,166.7335,166.33,166.5221,32781.0
2018-02-23 10:30:00,173.46,173.79,173.32,173.79,35192.0,166.6278,166.9448,166.4933,166.9448,35192.0
2018-02-23 10:40:00,173.89,173.94,173.65,173.7,32655.0,167.0409,167.0889,166.8103,166.8583,32655.0
2018-02-23 10:50:00,173.71,174.14,173.71,174.06,42319.0,166.8679,167.281,166.8679,167.2042,42319.0
2018-02-23 11:00:00,174.08,174.8,174.04,174.41,76313.0,167.2234,167.915,167.1849,167.5404,76313.0
2018-02-23 11:10:00,174.4,174.71,174.26,174.57,37185.0,167.5308,167.8286,167.3963,167.6941,37185.0
2018-02-23 11:20:00,174.58,174.77,174.58,174.59,66172.0,167.7037,167.8862,167.7037,167.7133,66172.0
2018-02-23 11:30:00,174.59,174.91,174.54,174.79,42161.0,167.7133,168.0207,167.6653,167.9054,42161.0
2018-02-23 11:40:00,174.77,174.83,174.4,174.4,18155.0,167.8862,167.9438,167.5308,167.5308,18155.0
2018-02-23 11:50:00,174.42,174.82,174.32,174.79,27128.0,167.55,167.9342,167.4539,167.9054,27128.0
2018-02-23 12:00:00,174.75,174.93,174.56,174.59,24168.0,167.867,168.0399,167.6845,167.7133,24168.0
2018-02-23 12:10:00,174.59,174.88,174.58,174.88,24381.0,167.7133,167.9919,167.7037,167.9919,24381.0
2018-02-23 12:20:00,174.89,174.9,174.47,174.47,19269.0,168.0015,168.0111,167.598,167.598,19269.0
2018-02-23 12:30:00,174.47,174.71,174.44,174.71,16954.0,167.598,167.8286,167.5692,167.8286,16954.0
2018-02-23 12:40:00,174.73,174.73,174.37,174.62,29609.0,167.8478,167.8478,167.5019,167.7421,29609.0
2018-02-23 12:50:00,174.61,174.65,174.4,174.5,13187.0,167.7325,167.7709,167.5308,167.6268,13187.0
2018-02-23 13:00:00,174.5,174.58,174.32,174.38,20351.0,167.6268,167.7037,167.4539,167.5116,20351.0
2018-02-23 13:10:00,174.38,174.56,174.34,174.55,25366.0,167.5116,167.6845,167.4731,167.6749,25366.0
2018-02-23 13:20:00,174.55,174.73,174.54,174.62,17631.0,167.6749,167.8478,167.6653,167.7421,17631.0
2018-02-23 13:30:00,174.65,174.93,174.65,174.87,31549.0,167.7709,168.0399,167.7709,167.9823,31549.0
2018-02-23 13:40:00,174.87,174.88,174.51,174.6,23030.0,167.9823,167.9919,167.6364,167.7229,23030.0
2018-02-23 13:50:00,174.58,174.67,174.44,174.47,51543.0,167.7037,167.7901,167.5692,167.598,51543.0
2018-02-23 14:00:00,174.47,174.54,174.32,174.5,35759.0,167.598,167.6653,167.4539,167.6268,35759.0
2018-02-23 14:10:00,174.47,174.51,174.34,174.37,22913.0,167.598,167.6364,167.4731,167.5019,22913.0
2018-02-23 14:20:00,174.36,174.52,174.32,174.47,23607.0,167.4923,167.646,167.4539,167.598,23607.0
2018-02-23 14:30:00,174.5,174.57,174.32,174.43,31967.0,167.6268,167.6941,167.4539,167.5596,31967.0
2018-02-23 14:40:00,174.46,174.91,174.43,174.91,24692.0,167.5884,168.0207,167.5596,168.0207,24692.0
2018-02-23 14:50:00,174.9,175.1,174.85,174.94,43473.0,168.0111,168.2032,167.963,168.0495,43473.0
2018-02-23 15:00:00,174.94,175.2,174.91,175.02,47713.0,168.0495,168.2993,168.0207,168.1263,47713.0
2018-02-23 15:10:00,175.02,175.13,174.87,175.01,58149.0,168.1263,168.232,167.9823,168.1167,58149.0
2018-02-23 15:20:00,175.01,175.28,174.96,175.13,60732.0,168.1167,168.3761,168.0687,168.232,60732.0
2018-02-23 15:30:00,175.14,175.35,174.87,175.07,56429.0,168.2416,168.4433,167.9823,168.1744,56429.0
2018-02-23 15:40:00,175.12,175.36,175.1,175.32,136441.0,168.2224,168.453,168.2032,168.4145,136441.0
2018-02-23 15:50:00,175.31,175.78,175.3,175.76,285064.0,168.4049,168.8564,168.3953,168.8372,285064.0
2018-02-26 09:30:00,176.5,177.38,176.06,177.29,182254.0,169.5481,170.3934,169.1254,170.3069,182254.0
2018-02-26 09:40:00,177.24,178.1,177.13,177.93,107506.0,170.2589,171.085,170.1532,170.9217,107506.0
2018-02-26 09:50:00,177.94,178.08,177.52,177.94,100151.0,170.9313,171.0658,170.5279,170.9313,100151.0
2018-02-26 10:00:00,177.88,178.14,177.53,177.65,218805.0,170.8737,171.1235,170.5375,170.6528,218805.0
2018-02-26 10:10:00,177.63,178.05,177.54,178.05,136398.0,170.6335,171.037,170.5471,171.037,136398.0
2018-02-26 10:20:00,178.03,178.14,177.55,177.59,99400.0,171.0178,171.1235,170.5567,170.5951,99400.0
2018-02-26 10:30:00,177.59,177.65,177.03,177.46,60369.0,170.5951,170.6528,170.0572,170.4702,60369.0
2018-02-26 10:40:00,177.47,177.63,177.15,177.28,42529.0,170.4798,170.6335,170.1724,170.2973,42529.0
2018-02-26 10:50:00,177.27,177.28,176.79,176.91,59120.0,170.2877,170.2973,169.8266,169.9419,59120.0
2018-02-26 11:00:00,176.88,177.65,176.83,177.53,67885.0,169.9131,170.6528,169.8651,170.5375,67885.0
2018-02-26 11:10:00,177.59,177.8,177.44,177.69,52531.0,170.5951,170.7968,170.451,170.6912,52531.0
2018-02-26 11:20:00,177.67,177.7,177.06,177.17,114522.0,170.672,170.7008,170.086,170.1917,114522.0
2018-02-26 11:30:00,177.16,177.24,176.95,177.0,70479.0,170.1821,170.2589,169.9803,170.0284,70479.0
2018-02-26 11:40:00,177.02,177.15,176.93,176.95,30941.0,170.0476,170.1724,169.9611,169.9803,30941.0
2018-02-26 11:50:00,176.98,177.28,176.95,177.18,17869.0,170.0091,170.2973,169.9803,170.2013,17869.0
2018-02-26 12:00:00,177.22,177.47,177.09,177.43,34105.0,170.2397,170.4798,170.1148,170.4414,34105.0
2018-02-26 12:10:00,177.46,177.61,177.25,177.26,34924.0,170.4702,170.6143,170.2685,170.2781,34924.0
2018-02-26 12:20:00,177.31,177.47,177.26,177.35,38922.0,170.3261,170.4798,170.2781,170.3646,38922.0
2018-02-26 12:30:00,177.39,177.55,177.22,177.46,52693.0,170.403,170.5567,170.2397,170.4702,52693.0
2018-02-26 12:40:00,177.46,177.59,177.31,177.59,37549.0,170.4702,170.5951,170.3261,170.5951,37549.0
2018-02-26 12:50:00,177.62,177.7,177.43,177.55,34997.0,170.6239,170.7008,170.4414,170.5567,34997.0
2018-02-26 13:00:00,177.58,177.78,177.5,177.73,39056.0,170.5855,170.7776,170.5087,170.7296,39056.0
2018-02-26 13:10:00,177.72,177.77,177.58,177.68,32632.0,170.72,170.768,170.5855,170.6816,32632.0
2018-02-26 13:20:00,177.67,177.81,177.59,177.63,50581.0,170.672,170.8065,170.5951,170.6335,50581.0
2018-02-26 13:30:00,177.64,177.69,177.42,177.54,71785.0,170.6431,170.6912,170.4318,170.5471,71785.0
2018-02-26 13:40:00,177.55,177.6,177.48,177.52,38811.0,170.5567,170.6047,170.4895,170.5279,38811.0
2018-02-26 13:50:00,177.53,177.62,177.51,177.58,124641.0,170.5375,170.6239,170.5183,170.5855,124641.0
2018-02-26 14:00:00,177.58,178.08,177.53,177.91,61416.0,170.5855,171.0658,170.5375,170.9025,61416.0
2018-02-26 14:10:00,177.94,177.97,177.73,177.78,41381.0,170.9313,170.9602,170.7296,170.7776,41381.0
2018-02-26 14:20:00,177.8,177.91,177.69,177.71,32651.0,170.7968,170.9025,170.6912,170.7104,32651.0
2018-02-26 14:30:00,177.71,177.76,177.59,177.67,46628.0,170.7104,170.7584,170.5951,170.672,46628.0
2018-02-26 14:40:00,177.64,177.68,177.46,177.53,49468.0,170.6431,170.6816,170.4702,170.5375,49468.0
2018-02-26 14:50:00,177.52,177.59,177.44,177.52,66031.0,170.5279,170.5951,170.451,170.5279,66031.0
2018-02-26 15:00:00,177.52,177.95,177.5,177.9,47324.0,170.5279,170.9409,170.5087,170.8929,47324.0
2018-02-26 15:10:00,177.89,177.97,177.58,177.83,58818.0,170.8833,170.9602,170.5855,170.8257,58818.0
2018-02-26 15:20:00,177.82,178.02,177.76,177.91,88584.0,170.8161,171.0082,170.7584,170.9025,88584.0
2018-02-26 15:30:00,177.93,178.0,177.66,177.81,92112.0,170.9217,170.989,170.6624,170.8065,92112.0
2018-02-26 15:40:00,177.82,177.87,177.5,177.52,147156.0,170.8161,170.8641,170.5087,170.5279,147156.0
2018-02-26 15:50:00,177.51,177.86,177.21,177.85,338454.0,170.5183,170.8545,170.2301,170.8449,338454.0
2018-02-27 09:30:00,177.72,178.82,177.67,178.57,199931.0,170.72,171.7767,170.672,171.5365,199931.0
2018-02-27 09:40:00,178.57,178.57,177.84,177.84,76195.0,171.5365,171.5365,170.8353,170.8353,76195.0
2018-02-27 09:50:00,177.87,178.08,177.33,177.64,88236.0,170.8641,171.0658,170.3454,170.6431,88236.0
2018-02-27 10:00:00,177.67,178.63,177.6,178.57,53991.0,170.672,171.5942,170.6047,171.5365,53991.0
2018-02-27 10:10:00,178.57,178.96,178.54,178.79,58804.0,171.5365,171.9112,171.5077,171.7479,58804.0
2018-02-27 10:20:00,178.81,179.17,178.8,178.89,80950.0,171.7671,172.1129,171.7575,171.8439,80950.0
2018-02-27 10:30:00,178.93,179.03,178.21,178.28,50374.0,171.8823,171.9784,171.1907,171.2579,50374.0
2018-02-27 10:40:00,178.27,178.5,178.12,178.18,41024.0,171.2483,171.4693,171.1042,171.1619,41024.0
2018-02-27 10:50:00,178.13,178.34,177.42,177.74,62023.0,171.1138,171.3156,170.4318,170.7392,62023.0
2018-02-27 11:00:00,177.77,178.07,177.6,178.03,48864.0,170.768,171.0562,170.6047,171.0178,48864.0
2018-02-27 11:10:00,178.05,178.44,177.85,177.86,65848.0,171.037,171.4116,170.8449,170.8545,65848.0
2018-02-27 11:20:00,177.88,178.26,177.81,177.9,47354.0,170.8737,171.2387,170.8065,170.8929,47354.0
2018-02-27 11:30:00,177.92,178.17,177.64,177.64,38001.0,170.9121,171.1523,170.6431,170.6431,38001.0
2018-02-27 11:40:00,177.62,178.31,177.58,178.31,49100.0,170.6239,171.2868,170.5855,171.2868,49100.0
2018-02-27 11:50:00,178.33,178.35,177.9,177.97,36428.0,171.306,171.3252,170.8929,170.9602,36428.0
2018-02-27 12:00:00,178.0,178.35,177.92,178.29,79563.0,170.989,171.3252,170.9121,171.2675,79563.0
2018-02-27 12:10:00,178.27,178.27,177.57,177.6,27724.0,171.2483,171.2483,170.5759,170.6047,27724.0
2018-02-27 12:20:00,177.64,177.79,177.35,177.78,27933.0,170.6431,170.7872,170.3646,170.7776,27933.0
2018-02-27 12:30:00,177.76,178.22,177.7,178.18,39981.0,170.7584,171.2003,170.7008,171.1619,39981.0
2018-02-27 12:40:00,178.17,178.29,177.92,178.02,39100.0,171.1523,171.2675,170.9121,171.0082,39100.0
2018-02-27 12:50:00,178.04,178.4,178.04,178.36,48002.0,171.0274,171.3732,171.0274,171.3348,48002.0
2018-02-27 13:00:00,178.35,178.56,178.17,178.54,53636.0,171.3252,171.5269,171.1523,171.5077,53636.0
2018-02-27 13:10:00,178.57,178.62,178.19,178.41,58955.0,171.5365,171.5845,171.1715,171.3828,58955.0
2018-02-27 13:20:00,178.41,178.7,178.39,178.5,29488.0,171.3828,171.6614,171.3636,171.4693,29488.0
2018-02-27 13:30:00,178.37,178.4,177.91,178.04,30382.0,171.3444,171.3732,170.9025,171.0274,30382.0
2018-02-27 13:40:00,177.99,178.18,177.85,177.9,30830.0,170.9794,171.1619,170.8449,170.8929,30830.0
2018-02-27 13:50:00,177.84,177.96,177.61,177.63,24841.0,170.8353,170.9505,170.6143,170.6335,24841.0
2018-02-27 14:00:00,177.67,177.74,177.28,177.66,42305.0,170.672,170.7392,170.2973,170.6624,42305.0
2018-02-27 14:10:00,177.7,177.74,177.36,177.44,29919.0,170.7008,170.7392,170.3742,170.451,29919.0
2018-02-27 14:20:00,177.4,177.64,177.25,177.55,31582.0,170.4126,170.6431,170.2685,170.5567,31582.0
2018-02-27 14:30:00,177.53,177.89,177.43,177.79,40085.0,170.5375,170.8833,170.4414,170.7872,40085.0
2018-02-27 14:40:00,177.8,177.8,177.16,177.28,68150.0,170.7968,170.7968,170.1821,170.2973,68150.0
2018-02-27 14:50:00,177.3,177.87,177.29,177.59,63468.0,170.3165,170.8641,170.3069,170.5951,63468.0
2018-02-27 15:00:00,177.6,177.65,176.98,177.03,61707.0,170.6047,170.6528,170.0091,170.0572,61707.0
2018-02-27 15:10:00,177.04,177.25,176.98,177.01,72702.0,170.0668,170.2685,170.0091,170.038,72702.0
2018-02-27 15:20:00,177.04,177.22,176.78,177.18,42755.0,170.0668,170.2397,169.817,170.2013,42755.0
2018-02-27 15:30:00,177.21,177.25,176.65,177.05,82140.0,170.2301,170.2685,169.6921,170.0764,82140.0
2018-02-27 15:40:00,177.0,177.2,176.76,177.17,122009.0,170.0284,170.2205,169.7978,170.1917,122009.0
2018-02-27 15:50:00,177.14,177.14,175.93,175.94,396994.0,170.1628,170.1628,169.0005,169.0101,396994.0
2018-02-28 09:30:00,176.29,177.44,176.23,177.33,144572.0,169.3463,170.451,169.2887,170.3454,144572.0
2018-02-28 09:40:00,177.31,178.61,177.23,178.61,144675.0,170.3261,171.5749,170.2493,171.5749,144675.0
2018-02-28 09:50:00,178.6,178.97,178.34,178.8,174198.0,171.5653,171.9208,171.3156,171.7575,174198.0
2018-02-28 10:00:00,178.77,178.89,178.23,178.23,84377.0,171.7286,171.8439,171.2099,171.2099,84377.0
2018-02-28 10:10:00,178.26,178.61,177.86,178.51,64231.0,171.2387,171.5749,170.8545,171.4789,64231.0
2018-02-28 10:20:00,178.49,178.64,178.41,178.49,55634.0,171.4597,171.6038,171.3828,171.4597,55634.0
2018-02-28 10:30:00,178.54,178.7,178.44,178.53,93339.0,171.5077,171.6614,171.4116,171.4981,93339.0
2018-02-28 10:40:00,178.56,178.58,177.8,177.87,50458.0,171.5269,171.5461,170.7968,170.8641,50458.0
2018-02-28 10:50:00,177.88,177.9,177.14,177.5,99873.0,170.8737,170.8929,170.1628,170.5087,99873.0
2018-02-28 11:00:00,177.5,177.55,177.1,177.13,77988.0,170.5087,170.5567,170.1244,170.1532,77988.0
2018-02-28 11:10:00,177.07,177.34,176.6,177.31,69963.0,170.0956,170.355,169.6441,170.3261,69963.0
2018-02-28 11:20:00,177.27,177.68,177.09,177.63,45664.0,170.2877,170.6816,170.1148,170.6335,45664.0
2018-02-28 11:30:00,177.62,177.78,177.16,177.17,27015.0,170.6239,170.7776,170.1821,170.1917,27015.0
2018-02-28 11:40:00,177.11,177.56,177.1,177.38,28125.0,170.134,170.5663,170.1244,170.3934,28125.0
2018-02-28 11:50:00,177.34,177.76,177.21,177.64,26854.0,170.355,170.7584,170.2301,170.6431,26854.0
2018-02-28 12:00:00,177.66,177.68,177.21,177.34,43769.0,170.6624,170.6816,170.2301,170.355,43769.0
2018-02-28 12:10:00,177.41,177.92,177.32,177.85,32859.0,170.4222,170.9121,170.3358,170.8449,32859.0
2018-02-28 12:20:00,177.8,178.0,177.55,177.95,46480.0,170.7968,170.989,170.5567,170.9409,46480.0
2018-02-28 12:30:00,177.91,178.23,177.81,178.14,28864.0,170.9025,171.2099,170.8065,171.1235,28864.0
2018-02-28 12:40:00,178.1,178.25,178.0,178.19,33453.0,171.085,171.2291,170.989,171.1715,33453.0
2018-02-28 12:50:00,178.13,178.13,177.89,177.91,25740.0,171.1138,171.1138,170.8833,170.9025,25740.0
2018-02-28 13:00:00,177.85,178.06,177.77,178.03,25301.0,170.8449,171.0466,170.768,171.0178,25301.0
2018-02-28 13:10:00,178.05,178.26,177.72,177.82,46178.0,171.037,171.2387,170.72,170.8161,46178.0
2018-02-28 13:20:00,177.79,178.17,177.67,178.11,37349.0,170.7872,171.1523,170.672,171.0946,37349.0
2018-02-28 13:30:00,178.08,178.25,178.0,178.25,26635.0,171.0658,171.2291,170.989,171.2291,26635.0
2018-02-28 13:40:00,178.22,178.31,178.06,178.1,37018.0,171.2003,171.2868,171.0466,171.085,37018.0
2018-02-28 13:50:00,178.06,178.55,177.97,178.5,36832.0,171.0466,171.5173,170.9602,171.4693,36832.0
2018-02-28 14:00:00,178.54,178.64,178.29,178.42,41804.0,171.5077,171.6038,171.2675,171.3924,41804.0
2018-02-28 14:10:00,178.44,178.51,178.19,178.3,31007.0,171.4116,171.4789,171.1715,171.2772,31007.0
2018-02-28 14:20:00,178.35,178.47,178.22,178.36,30640.0,171.3252,171.4405,171.2003,171.3348,30640.0
2018-02-28 14:30:00,178.42,178.42,177.81,177.81,37744.0,171.3924,171.3924,170.8065,170.8065,37744.0
2018-02-28 14:40:00,177.78,177.96,177.49,177.62,26364.0,170.7776,170.9505,170.4991,170.6239,26364.0
2018-02-28 14:50:00,177.59,177.69,177.25,177.31,39008.0,170.5951,170.6912,170.2685,170.3261,39008.0
2018-02-28 15:00:00,177.32,177.47,177.03,177.46,40081.0,170.3358,170.4798,170.0572,170.4702,40081.0
2018-02-28 15:10:00,177.46,177.46,176.97,177.15,58896.0,170.4702,170.4702,169.9995,170.1724,58896.0
2018-02-28 15:20:00,177.15,177.24,176.65,177.02,36861.0,170.1724,170.2589,169.6921,170.0476,36861.0
2018-02-28 15:30:00,177.05,177.16,176.71,177.14,37362.0,170.0764,170.1821,169.7498,170.1628,37362.0
2018-02-28 15:40:00,177.2,177.22,176.26,176.38,98439.0,170.2205,170.2397,169.3175,169.4328,98439.0
2018-02-28 15:50:00,176.3,176.41,175.77,175.79,272542.0,169.3559,169.4616,168.8468,168.866,272542.0
2018-03-01 09:30:00,176.35,177.35,175.3,175.52,185769.0,169.404,170.3646,168.3953,168.6067,185769.0
2018-03-01 09:40:00,175.52,175.6,174.57,174.93,94904.0,168.6067,168.6835,167.6941,168.0399,94904.0
2018-03-01 09:50:00,174.99,175.3,174.48,174.97,89133.0,168.0975,168.3953,167.6076,168.0783,89133.0
2018-03-01 10:00:00,174.93,175.97,174.77,175.53,65890.0,168.0399,169.0389,167.8862,168.6163,65890.0
2018-03-01 10:10:00,175.43,175.69,174.94,175.68,68461.0,168.5202,168.77,168.0495,168.7603,68461.0
2018-03-01 10:20:00,175.64,175.95,175.05,175.9,99982.0,168.7219,169.0197,168.1552,168.9717,99982.0
2018-03-01 10:30:00,175.88,176.76,175.64,176.29,80583.0,168.9525,169.7978,168.7219,169.3463,80583.0
2018-03-01 10:40:00,176.31,176.45,175.46,175.76,53420.0,169.3655,169.5,168.549,168.8372,53420.0
2018-03-01 10:50:00,175.73,175.95,175.5,175.66,68305.0,168.8084,169.0197,168.5874,168.7411,68305.0
2018-03-01 11:00:00,175.64,176.15,175.53,175.8,89012.0,168.7219,169.2118,168.6163,168.8756,89012.0
2018-03-01 11:10:00,175.82,176.0,175.55,176.0,43980.0,168.8948,169.0677,168.6355,169.0677,43980.0
2018-03-01 11:20:00,175.9,176.17,175.3,175.4,60769.0,168.9717,169.231,168.3953,168.4914,60769.0
2018-03-01 11:30:00,175.41,175.91,175.32,175.89,63638.0,168.501,168.9813,168.4145,168.9621,63638.0
2018-03-01 11:40:00,175.95,176.49,175.77,176.25,37418.0,169.0197,169.5384,168.8468,169.3079,37418.0
2018-03-01 11:50:00,176.13,176.56,176.08,176.33,38179.0,169.1926,169.6057,169.1446,169.3847,38179.0
2018-03-01 12:00:00,176.33,176.53,175.5,175.68,62259.0,169.3847,169.5769,168.5874,168.7603,62259.0
2018-03-01 12:10:00,175.63,175.86,175.24,175.29,52663.0,168.7123,168.9333,168.3377,168.3857,52663.0
2018-03-01 12:20:00,175.25,175.37,174.85,175.23,95383.0,168.3473,168.4626,167.963,168.3281,95383.0
2018-03-01 12:30:00,175.2,175.39,174.8,175.26,79321.0,168.2993,168.4818,167.915,168.3569,79321.0
2018-03-01 12:40:00,175.22,175.86,175.06,175.86,54984.0,168.3185,168.9333,168.1648,168.9333,54984.0
2018-03-01 12:50:00,175.85,175.92,175.47,175.57,61441.0,168.9237,168.9909,168.5586,168.6547,61441.0
2018-03-01 13:00:00,175.52,175.52,174.34,174.35,110415.0,168.6067,168.6067,167.4731,167.4827,110415.0
2018-03-01 13:10:00,174.44,174.87,174.15,174.61,54052.0,167.5692,167.9823,167.2906,167.7325,54052.0
2018-03-01 13:20:00,174.57,175.13,174.43,174.9,58799.0,167.6941,168.232,167.5596,168.0111,58799.0
2018-03-01 13:30:00,174.93,175.0,174.13,174.13,64702.0,168.0399,168.1071,167.2714,167.2714,64702.0
2018-03-01 13:40:00,174.16,174.26,173.27,173.5,68660.0,167.3002,167.3963,166.4453,166.6662,68660.0
2018-03-01 13:50:00,173.57,173.99,173.09,173.15,44343.0,166.7335,167.1369,166.2724,166.33,44343.0
2018-03-01 14:00:00,173.1,173.17,172.15,172.66,91944.0,166.282,166.3492,165.3694,165.8593,91944.0
2018-03-01 14:10:00,172.71,173.1,172.16,173.05,88798.0,165.9073,166.282,165.379,166.2339,88798.0
2018-03-01 14:20:00,173.06,173.54,172.51,172.97,78970.0,166.2435,166.7046,165.7152,166.1571,78970.0
2018-03-01 14:30:00,172.94,173.13,172.34,172.47,112000.0,166.1283,166.3108,165.5519,165.6768,112000.0
2018-03-01 14:40:00,172.43,172.96,172.32,172.44,95211.0,165.6384,166.1475,165.5327,165.648,95211.0
2018-03-01 14:50:00,172.42,172.92,172.25,172.8,64968.0,165.6288,166.1091,165.4654,165.9938,64968.0
2018-03-01 15:00:00,172.78,173.29,172.29,173.22,50405.0,165.9746,166.4645,165.5039,166.3972,50405.0
2018-03-01 15:10:00,173.22,173.98,173.02,173.98,61092.0,166.3972,167.1273,166.2051,167.1273,61092.0
2018-03-01 15:20:00,174.05,174.17,173.59,173.93,90919.0,167.1946,167.3098,166.7527,167.0793,90919.0
2018-03-01 15:30:00,173.97,174.13,172.94,172.98,97538.0,167.1177,167.2714,166.1283,166.1667,97538.0
2018-03-01 15:40:00,172.95,173.58,172.75,173.52,156020.0,166.1379,166.7431,165.9458,166.6854,156020.0
2018-03-01 15:50:00,173.59,173.94,173.13,173.39,244189.0,166.7527,167.0889,166.3108,166.5605,244189.0
2018-03-02 09:30:00,171.56,171.9,169.27,170.81,351272.0,164.8026,165.1292,162.6028,164.0822,351272.0
2018-03-02 09:40:00,170.77,171.63,169.79,170.41,213775.0,164.0437,164.8699,163.1023,163.6979,213775.0
2018-03-02 09:50:00,170.45,171.54,170.45,171.54,125243.0,163.7363,164.7834,163.7363,164.7834,125243.0
2018-03-02 10:00:00,171.53,172.31,171.41,172.29,160009.0,164.7738,165.5231,164.6585,165.5039,160009.0
2018-03-02 10:10:00,172.32,172.32,171.55,171.78,136271.0,165.5327,165.5327,164.793,165.014,136271.0
2018-03-02 10:20:00,171.82,172.27,171.43,171.97,73795.0,165.0524,165.4847,164.6777,165.1965,73795.0
2018-03-02 10:30:00,171.97,172.7,171.79,172.21,80411.0,165.1965,165.8977,165.0236,165.427,80411.0
2018-03-02 10:40:00,172.34,172.73,172.18,172.52,67764.0,165.5519,165.9265,165.3982,165.7248,67764.0
2018-03-02 10:50:00,172.47,172.49,171.68,171.7,67753.0,165.6768,165.696,164.9179,164.9371,67753.0
2018-03-02 11:00:00,171.64,172.01,171.25,171.26,58919.0,164.8795,165.2349,164.5048,164.5144,58919.0
2018-03-02 11:10:00,171.3,172.12,171.09,171.53,62253.0,164.5529,165.3406,164.3511,164.7738,62253.0
2018-03-02 11:20:00,171.53,172.49,171.45,172.25,221733.0,164.7738,165.696,164.697,165.4654,221733.0
2018-03-02 11:30:00,172.28,172.58,172.02,172.37,35355.0,165.4943,165.7825,165.2445,165.5807,35355.0
2018-03-02 11:40:00,172.44,173.17,172.44,173.16,33247.0,165.648,166.3492,165.648,166.3396,33247.0
2018-03-02 11:50:00,173.18,173.48,172.93,173.43,44319.0,166.3588,166.647,166.1187,166.599,44319.0
2018-03-02 12:00:00,173.42,173.66,173.08,173.22,75497.0,166.5894,166.8199,166.2628,166.3972,75497.0
2018-03-02 12:10:00,173.22,173.64,172.69,173.0,72453.0,166.3972,166.8007,165.8881,166.1859,72453.0
2018-03-02 12:20:00,173.0,173.71,172.83,173.67,53173.0,166.1859,166.8679,166.0226,166.8295,53173.0
2018-03-02 12:30:00,173.68,173.74,173.11,173.34,39862.0,166.8391,166.8968,166.2916,166.5125,39862.0
2018-03-02 12:40:00,173.34,174.0,173.3,173.92,39544.0,166.5125,167.1465,166.4741,167.0697,39544.0
2018-03-02 12:50:00,173.94,174.22,173.89,174.04,45640.0,167.0889,167.3579,167.0409,167.1849,45640.0
2018-03-02 13:00:00,173.99,174.22,173.75,173.79,39942.0,167.1369,167.3579,166.9064,166.9448,39942.0
2018-03-02 13:10:00,173.75,173.75,173.17,173.48,50384.0,166.9064,166.9064,166.3492,166.647,50384.0
2018-03-02 13:20:00,173.54,173.66,173.02,173.07,23740.0,166.7046,166.8199,166.2051,166.2532,23740.0
2018-03-02 13:30:00,173.01,173.39,172.63,172.87,27132.0,166.1955,166.5605,165.8305,166.061,27132.0
2018-03-02 13:40:00,172.88,173.6,172.87,173.6,37740.0,166.0706,166.7623,166.061,166.7623,37740.0
2018-03-02 13:50:00,173.63,173.74,173.03,173.31,41239.0,166.7911,166.8968,166.2147,166.4837,41239.0
2018-03-02 14:00:00,173.32,173.91,173.23,173.72,39835.0,166.4933,167.0601,166.4068,166.8775,39835.0
2018-03-02 14:10:00,173.78,173.97,173.63,173.78,30022.0,166.9352,167.1177,166.7911,166.9352,30022.0
2018-03-02 14:20:00,173.81,173.87,173.49,173.58,64525.0,166.964,167.0216,166.6566,166.7431,64525.0
2018-03-02 14:30:00,173.56,174.12,173.4,174.12,32391.0,166.7239,167.2618,166.5702,167.2618,32391.0
2018-03-02 14:40:00,174.04,174.35,173.86,174.34,37883.0,167.1849,167.4827,167.012,167.4731,37883.0
2018-03-02 14:50:00,174.32,174.45,173.94,173.94,27539.0,167.4539,167.5788,167.0889,167.0889,27539.0
2018-03-02 15:00:00,173.9,174.0,173.62,174.0,52202.0,167.0505,167.1465,166.7815,167.1465,52202.0
2018-03-02 15:10:00,174.02,174.21,173.8,174.2,49340.0,167.1657,167.3482,166.9544,167.3386,49340.0
2018-03-02 15:20:00,174.17,174.37,173.86,174.15,52407.0,167.3098,167.5019,167.012,167.2906,52407.0
2018-03-02 15:30:00,174.07,175.0,174.05,174.86,96451.0,167.2138,168.1071,167.1946,167.9726,96451.0
2018-03-02 15:40:00,174.92,175.1,174.42,174.68,102043.0,168.0303,168.2032,167.55,167.7997,102043.0
2018-03-02 15:50:00,174.69,175.33,174.69,174.89,173875.0,167.8093,168.4241,167.8093,168.0015,173875.0
2018-03-05 09:30:00,174.13,174.53,172.91,174.24,152112.0,167.2714,167.6556,166.0995,167.3771,152112.0
2018-03-05 09:40:00,174.3,174.93,174.12,174.25,84049.0,167.4347,168.0399,167.2618,167.3867,84049.0
2018-03-05 09:50:00,174.28,174.85,173.99,174.37,105442.0,167.4155,167.963,167.1369,167.5019,105442.0
2018-03-05 10:00:00,174.43,175.2,174.37,174.53,143676.0,167.5596,168.2993,167.5019,167.6556,143676.0
2018-03-05 10:10:00,174.53,174.76,174.37,174.73,68238.0,167.6556,167.8766,167.5019,167.8478,68238.0
2018-03-05 10:20:00,174.73,175.04,174.54,174.86,73074.0,167.8478,168.1456,167.6653,167.9726,73074.0
2018-03-05 10:30:00,174.87,175.64,174.7,175.57,109300.0,167.9823,168.7219,167.8189,168.6547,109300.0
2018-03-05 10:40:00,175.54,176.32,175.52,175.94,107216.0,168.6259,169.3751,168.6067,169.0101,107216.0
2018-03-05 10:50:00,176.0,176.59,175.81,176.58,88327.0,169.0677,169.6345,168.8852,169.6249,88327.0
2018-03-05 11:00:00,176.58,177.19,176.27,176.91,164440.0,169.6249,170.2109,169.3271,169.9419,164440.0
2018-03-05 11:10:00,176.85,176.94,176.4,176.81,72725.0,169.8843,169.9707,169.452,169.8458,72725.0
2018-03-05 11:20:00,176.84,177.37,176.82,177.02,50499.0,169.8747,170.3838,169.8554,170.0476,50499.0
2018-03-05 11:30:00,176.94,177.43,176.94,177.39,42863.0,169.9707,170.4414,169.9707,170.403,42863.0
2018-03-05 11:40:00,177.41,177.81,177.37,177.42,54980.0,170.4222,170.8065,170.3838,170.4318,54980.0
2018-03-05 11:50:00,177.38,177.77,177.3,177.62,57866.0,170.3934,170.768,170.3165,170.6239,57866.0
2018-03-05 12:00:00,177.63,177.91,177.59,177.63,26320.0,170.6335,170.9025,170.5951,170.6335,26320.0
2018-03-05 12:10:00,177.65,177.9,177.5,177.51,46819.0,170.6528,170.8929,170.5087,170.5183,46819.0
2018-03-05 12:20:00,177.5,177.5,176.87,177.38,41844.0,170.5087,170.5087,169.9035,170.3934,41844.0
2018-03-05 12:30:00,177.4,177.54,177.06,177.29,47638.0,170.4126,170.5471,170.086,170.3069,47638.0
2018-03-05 12:40:00,177.3,177.52,177.12,177.44,49149.0,170.3165,170.5279,170.1436,170.451,49149.0
2018-03-05 12:50:00,177.44,177.72,177.43,177.63,39889.0,170.451,170.72,170.4414,170.6335,39889.0
2018-03-05 13:00:00,177.62,178.1,177.56,178.04,59333.0,170.6239,171.085,170.5663,171.0274,59333.0
2018-03-05 13:10:00,178.05,178.21,177.91,178.08,44288.0,171.037,171.1907,170.9025,171.0658,44288.0
2018-03-05 13:20:00,178.13,178.21,177.93,178.06,35544.0,171.1138,171.1907,170.9217,171.0466,35544.0
2018-03-05 13:30:00,178.05,178.06,177.53,177.66,38976.0,171.037,171.0466,170.5375,170.6624,38976.0
2018-03-05 13:40:00,177.63,177.86,177.5,177.69,37359.0,170.6335,170.8545,170.5087,170.6912,37359.0
2018-03-05 13:50:00,177.7,178.02,177.6,178.02,38282.0,170.7008,171.0082,170.6047,171.0082,38282.0
2018-03-05 14:00:00,178.03,178.23,177.94,178.22,67465.0,171.0178,171.2099,170.9313,171.2003,67465.0
2018-03-05 14:10:00,178.23,178.23,177.46,177.47,69823.0,171.2099,171.2099,170.4702,170.4798,69823.0
2018-03-05 14:20:00,177.49,178.04,177.46,178.0,33108.0,170.4991,171.0274,170.4702,170.989,33108.0
2018-03-05 14:30:00,178.03,178.4,177.84,178.32,61892.0,171.0178,171.3732,170.8353,171.2964,61892.0
2018-03-05 14:40:00,178.34,178.5,178.25,178.37,70998.0,171.3156,171.4693,171.2291,171.3444,70998.0
2018-03-05 14:50:00,178.45,178.54,178.24,178.49,50195.0,171.4212,171.5077,171.2195,171.4597,50195.0
2018-03-05 15:00:00,178.47,179.27,177.79,178.96,143758.0,171.4405,172.2089,170.7872,171.9112,143758.0
2018-03-05 15:10:00,178.96,178.97,178.52,178.92,100230.0,171.9112,171.9208,171.4885,171.8727,100230.0
2018-03-05 15:20:00,178.93,179.11,178.55,178.65,105142.0,171.8823,172.0552,171.5173,171.6134,105142.0
2018-03-05 15:30:00,178.6,178.92,178.53,178.8,112015.0,171.5653,171.8727,171.4981,171.7575,112015.0
2018-03-05 15:40:00,178.8,179.0,178.66,178.7,191634.0,171.7575,171.9496,171.623,171.6614,191634.0
2018-03-05 15:50:00,178.67,178.75,178.4,178.48,257995.0,171.6326,171.7094,171.3732,171.4501,257995.0
2018-03-06 09:30:00,179.18,180.09,178.8,179.08,338194.0,172.1225,172.9966,171.7575,172.0264,338194.0
2018-03-06 09:40:00,178.97,179.29,178.59,179.19,88439.0,171.9208,172.2282,171.5557,172.1321,88439.0
2018-03-06 09:50:00,179.16,179.2,178.66,178.89,101931.0,172.1033,172.1417,171.623,171.8439,101931.0
2018-03-06 10:00:00,178.96,179.32,178.51,178.62,91090.0,171.9112,172.257,171.4789,171.5845,91090.0
2018-03-06 10:10:00,178.61,178.98,178.49,178.91,69309.0,171.5749,171.9304,171.4597,171.8631,69309.0
2018-03-06 10:20:00,178.9,179.18,178.5,179.12,66568.0,171.8535,172.1225,171.4693,172.0649,66568.0
2018-03-06 10:30:00,179.07,179.25,178.77,179.05,56874.0,172.0168,172.1897,171.7286,171.9976,56874.0
2018-03-06 10:40:00,178.96,179.11,178.56,178.58,37746.0,171.9112,172.0552,171.5269,171.5461,37746.0
2018-03-06 10:50:00,178.64,178.64,177.91,178.15,75099.0,171.6038,171.6038,170.9025,171.1331,75099.0
2018-03-06 11:00:00,178.07,178.45,178.07,178.34,58637.0,171.0562,171.4212,171.0562,171.3156,58637.0
2018-03-06 11:10:00,178.33,178.71,178.12,178.63,54786.0,171.306,171.671,171.1042,171.5942,54786.0
2018-03-06 11:20:00,178.6,178.65,178.05,178.05,53278.0,171.5653,171.6134,171.037,171.037,53278.0
2018-03-06 11:30:00,178.09,178.19,177.86,177.9,52821.0,171.0754,171.1715,170.8545,170.8929,52821.0
2018-03-06 11:40:00,177.91,178.47,177.69,178.41,32562.0,170.9025,171.4405,170.6912,171.3828,32562.0
2018-03-06 11:50:00,178.4,178.51,178.14,178.45,29491.0,171.3732,171.4789,171.1235,171.4212,29491.0
2018-03-06 12:00:00,178.44,178.44,177.92,178.04,34881.0,171.4116,171.4116,170.9121,171.0274,34881.0
2018-03-06 12:10:00,178.1,178.23,177.97,178.14,29901.0,171.085,171.2099,170.9602,171.1235,29901.0
2018-03-06 12:20:00,178.18,178.2,177.69,177.79,26864.0,171.1619,171.1811,170.6912,170.7872,26864.0
2018-03-06 12:30:00,177.74,177.89,177.57,177.68,42989.0,170.7392,170.8833,170.5759,170.6816,42989.0
2018-03-06 12:40:00,177.68,178.0,177.62,177.87,23062.0,170.6816,170.989,170.6239,170.8641,23062.0
2018-03-06 12:50:00,177.88,178.21,177.87,178.16,43805.0,170.8737,171.1907,170.8641,171.1427,43805.0
2018-03-06 13:00:00,178.16,178.51,178.14,178.32,52453.0,171.1427,171.4789,171.1235,171.2964,52453.0
2018-03-06 13:10:00,178.36,178.48,178.23,178.32,25932.0,171.3348,171.4501,171.2099,171.2964,25932.0
2018-03-06 13:20:00,178.32,178.32,178.08,178.17,32324.0,171.2964,171.2964,171.0658,171.1523,32324.0
2018-03-06 13:30:00,178.11,178.11,177.73,177.78,52287.0,171.0946,171.0946,170.7296,170.7776,52287.0
2018-03-06 13:40:00,177.81,177.86,177.33,177.4,44627.0,170.8065,170.8545,170.3454,170.4126,44627.0
2018-03-06 13:50:00,177.4,177.49,176.99,177.0,52519.0,170.4126,170.4991,170.0188,170.0284,52519.0
2018-03-06 14:00:00,177.04,177.52,176.97,177.42,58653.0,170.0668,170.5279,169.9995,170.4318,58653.0
2018-03-06 14:10:00,177.39,177.4,176.97,177.06,43560.0,170.403,170.4126,169.9995,170.086,43560.0
2018-03-06 14:20:00,177.09,177.23,176.96,177.21,65234.0,170.1148,170.2493,169.9899,170.2301,65234.0
2018-03-06 14:30:00,177.22,177.49,177.14,177.42,36459.0,170.2397,170.4991,170.1628,170.4318,36459.0
2018-03-06 14:40:00,177.41,177.58,177.23,177.45,50590.0,170.4222,170.5855,170.2493,170.4606,50590.0
2018-03-06 14:50:00,177.48,177.66,177.43,177.48,40845.0,170.4895,170.6624,170.4414,170.4895,40845.0
2018-03-06 15:00:00,177.47,177.58,177.26,177.47,55872.0,170.4798,170.5855,170.2781,170.4798,55872.0
2018-03-06 15:10:00,177.49,177.5,176.99,177.13,52808.0,170.4991,170.5087,170.0188,170.1532,52808.0
2018-03-06 15:20:00,177.11,177.59,177.09,177.5,78290.0,170.134,170.5951,170.1148,170.5087,78290.0
2018-03-06 15:30:00,177.49,177.73,177.47,177.48,70473.0,170.4991,170.7296,170.4798,170.4895,70473.0
2018-03-06 15:40:00,177.48,177.58,177.11,177.15,120108.0,170.4895,170.5855,170.134,170.1724,120108.0
2018-03-06 15:50:00,177.17,177.52,176.95,177.49,227524.0,170.1917,170.5279,169.9803,170.4991,227524.0
2018-03-07 09:30:00,175.76,177.79,175.55,177.5,136957.0,168.8372,170.7872,168.6355,170.5087,136957.0
2018-03-07 09:40:00,177.5,177.71,177.21,177.21,61388.0,170.5087,170.7104,170.2301,170.2301,61388.0
2018-03-07 09:50:00,177.21,177.58,177.02,177.18,51165.0,170.2301,170.5855,170.0476,170.2013,51165.0
2018-03-07 10:00:00,177.12,177.53,177.06,177.22,40250.0,170.1436,170.5375,170.086,170.2397,40250.0
2018-03-07 10:10:00,177.28,177.39,176.47,176.91,55221.0,170.2973,170.403,169.5192,169.9419,55221.0
2018-03-07 10:20:00,176.89,177.29,176.82,177.01,37665.0,169.9227,170.3069,169.8554,170.038,37665.0
2018-03-07 10:30:00,177.05,177.38,176.9,177.28,36562.0,170.0764,170.3934,169.9323,170.2973,36562.0
2018-03-07 10:40:00,177.25,177.71,177.23,177.64,43990.0,170.2685,170.7104,170.2493,170.6431,43990.0
2018-03-07 10:50:00,177.58,177.7,177.24,177.27,37397.0,170.5855,170.7008,170.2589,170.2877,37397.0
2018-03-07 11:00:00,177.21,177.29,177.05,177.08,27615.0,170.2301,170.3069,170.0764,170.1052,27615.0
2018-03-07 11:10:00,177.1,177.19,176.77,176.85,27091.0,170.1244,170.2109,169.8074,169.8843,27091.0
2018-03-07 11:20:00,176.81,176.91,176.64,176.9,17521.0,169.8458,169.9419,169.6825,169.9323,17521.0
2018-03-07 11:30:00,176.91,177.24,176.89,177.17,21178.0,169.9419,170.2589,169.9227,170.1917,21178.0
2018-03-07 11:40:00,177.14,177.25,176.76,176.79,20032.0,170.1628,170.2685,169.7978,169.8266,20032.0
2018-03-07 11:50:00,176.77,176.8,176.34,176.34,24974.0,169.8074,169.8362,169.3944,169.3944,24974.0
2018-03-07 12:00:00,176.34,176.43,175.98,176.28,24525.0,169.3944,169.4808,169.0485,169.3367,24525.0
2018-03-07 12:10:00,176.23,176.37,175.86,176.31,19232.0,169.2887,169.4232,168.9333,169.3655,19232.0
2018-03-07 12:20:00,176.34,176.52,176.15,176.38,27266.0,169.3944,169.5673,169.2118,169.4328,27266.0
2018-03-07 12:30:00,176.38,176.59,176.32,176.48,20362.0,169.4328,169.6345,169.3751,169.5288,20362.0
2018-03-07 12:40:00,176.48,176.92,176.19,176.86,30017.0,169.5288,169.9515,169.2503,169.8939,30017.0
2018-03-07 12:50:00,176.86,177.1,176.79,177.03,40454.0,169.8939,170.1244,169.8266,170.0572,40454.0
2018-03-07 13:00:00,176.99,176.99,176.29,176.56,53126.0,170.0188,170.0188,169.3463,169.6057,53126.0
2018-03-07 13:10:00,176.63,176.76,176.44,176.66,41804.0,169.6729,169.7978,169.4904,169.7017,41804.0
2018-03-07 13:20:00,176.65,177.24,176.55,177.24,14427.0,169.6921,170.2589,169.5961,170.2589,14427.0
2018-03-07 13:30:00,177.36,177.45,177.16,177.3,24136.0,170.3742,170.4606,170.1821,170.3165,24136.0
2018-03-07 13:40:00,177.26,177.51,177.18,177.3,25328.0,170.2781,170.5183,170.2013,170.3165,25328.0
2018-03-07 13:50:00,177.28,177.67,177.28,177.65,31999.0,170.2973,170.672,170.2973,170.6528,31999.0
2018-03-07 14:00:00,177.7,178.12,177.6,178.12,61395.0,170.7008,171.1042,170.6047,171.1042,61395.0
2018-03-07 14:10:00,178.14,178.42,178.08,178.15,60443.0,171.1235,171.3924,171.0658,171.1331,60443.0
2018-03-07 14:20:00,178.15,178.52,178.09,178.15,49892.0,171.1331,171.4885,171.0754,171.1331,49892.0
2018-03-07 14:30:00,178.12,178.42,178.06,178.29,48877.0,171.1042,171.3924,171.0466,171.2675,48877.0
2018-03-07 14:40:00,178.3,178.44,178.16,178.39,49720.0,171.2772,171.4116,171.1427,171.3636,49720.0
2018-03-07 14:50:00,178.38,178.56,178.24,178.45,62151.0,171.354,171.5269,171.2195,171.4212,62151.0
2018-03-07 15:00:00,178.39,179.18,178.35,179.05,55904.0,171.3636,172.1225,171.3252,171.9976,55904.0
2018-03-07 15:10:00,179.01,179.18,178.77,178.84,34030.0,171.9592,172.1225,171.7286,171.7959,34030.0
2018-03-07 15:20:00,178.84,179.1,178.75,179.09,42853.0,171.7959,172.0456,171.7094,172.036,42853.0
2018-03-07 15:30:00,179.09,179.44,179.09,179.29,89283.0,172.036,172.3723,172.036,172.2282,89283.0
2018-03-07 15:40:00,179.25,179.71,179.22,179.5,90808.0,172.1897,172.6316,172.1609,172.4299,90808.0
2018-03-07 15:50:00,179.5,179.55,179.13,179.26,199964.0,172.4299,172.4779,172.0745,172.1993,199964.0
2018-03-08 09:30:00,179.35,179.89,179.23,179.53,86916.0,172.2858,172.8045,172.1705,172.4587,86916.0
2018-03-08 09:40:00,179.56,179.83,179.44,179.67,34187.0,172.4875,172.7469,172.3723,172.5932,34187.0
2018-03-08 09:50:00,179.72,179.78,179.34,179.45,50888.0,172.6412,172.6989,172.2762,172.3819,50888.0
2018-03-08 10:00:00,179.49,179.54,178.89,178.93,56998.0,172.4203,172.4683,171.8439,171.8823,56998.0
2018-03-08 10:10:00,178.93,179.17,178.89,178.96,19918.0,171.8823,172.1129,171.8439,171.9112,19918.0
2018-03-08 10:20:00,178.98,179.2,178.85,178.89,20497.0,171.9304,172.1417,171.8055,171.8439,20497.0
2018-03-08 10:30:00,178.96,178.96,178.32,178.39,31526.0,171.9112,171.9112,171.2964,171.3636,31526.0
2018-03-08 10:40:00,178.38,179.01,178.34,179.01,28535.0,171.354,171.9592,171.3156,171.9592,28535.0
2018-03-08 10:50:00,179.06,179.09,178.8,178.86,19802.0,172.0072,172.036,171.7575,171.8151,19802.0
2018-03-08 11:00:00,178.9,179.43,178.79,179.22,24922.0,171.8535,172.3626,171.7479,172.1609,24922.0
2018-03-08 11:10:00,179.25,179.65,179.13,179.38,49809.0,172.1897,172.574,172.0745,172.3146,49809.0
2018-03-08 11:20:00,179.42,179.52,179.08,179.17,30613.0,172.353,172.4491,172.0264,172.1129,30613.0
2018-03-08 11:30:00,179.15,179.15,178.61,178.74,39218.0,172.0937,172.0937,171.5749,171.6998,39218.0
2018-03-08 11:40:00,178.77,178.9,178.63,178.69,14174.0,171.7286,171.8535,171.5942,171.6518,14174.0
2018-03-08 11:50:00,178.69,178.93,178.52,178.89,39174.0,171.6518,171.8823,171.4885,171.8439,39174.0
2018-03-08 12:00:00,178.86,178.98,178.55,178.56,28000.0,171.8151,171.9304,171.5173,171.5269,28000.0
2018-03-08 12:10:00,178.58,178.66,178.26,178.51,21739.0,171.5461,171.623,171.2387,171.4789,21739.0
2018-03-08 12:20:00,178.53,178.92,178.47,178.82,23291.0,171.4981,171.8727,171.4405,171.7767,23291.0
2018-03-08 12:30:00,178.79,178.79,178.52,178.75,13657.0,171.7479,171.7479,171.4885,171.7094,13657.0
2018-03-08 12:40:00,178.72,178.82,178.65,178.73,13965.0,171.6806,171.7767,171.6134,171.6902,13965.0
2018-03-08 12:50:00,178.76,178.83,178.21,178.49,20284.0,171.719,171.7863,171.1907,171.4597,20284.0
2018-03-08 13:00:00,178.49,178.66,178.31,178.59,21642.0,171.4597,171.623,171.2868,171.5557,21642.0
2018-03-08 13:10:00,178.61,178.69,178.43,178.49,12679.0,171.5749,171.6518,171.402,171.4597,12679.0
2018-03-08 13:20:00,178.48,178.51,177.92,177.98,38160.0,171.4501,171.4789,170.9121,170.9698,38160.0
2018-03-08 13:30:00,177.94,178.08,177.8,177.83,37932.0,170.9313,171.0658,170.7968,170.8257,37932.0
2018-03-08 13:40:00,177.87,177.97,177.56,177.82,23625.0,170.8641,170.9602,170.5663,170.8161,23625.0
2018-03-08 13:50:00,177.85,178.14,177.85,178.1,34534.0,170.8449,171.1235,170.8449,171.085,34534.0
2018-03-08 14:00:00,178.1,178.25,177.98,177.98,16583.0,171.085,171.2291,170.9698,170.9698,16583.0
2018-03-08 14:10:00,177.99,178.34,177.99,178.33,14814.0,170.9794,171.3156,170.9794,171.306,14814.0
2018-03-08 14:20:00,178.39,178.39,178.2,178.34,29037.0,171.3636,171.3636,171.1811,171.3156,29037.0
2018-03-08 14:30:00,178.32,178.54,178.06,178.53,25169.0,171.2964,171.5077,171.0466,171.4981,25169.0
2018-03-08 14:40:00,178.52,178.8,178.5,178.69,33684.0,171.4885,171.7575,171.4693,171.6518,33684.0
2018-03-08 14:50:00,178.7,178.92,178.67,178.92,25000.0,171.6614,171.8727,171.6326,171.8727,25000.0
2018-03-08 15:00:00,178.92,179.27,178.91,179.15,37340.0,171.8727,172.2089,171.8631,172.0937,37340.0
2018-03-08 15:10:00,179.11,179.21,178.9,179.11,26119.0,172.0552,172.1513,171.8535,172.0552,26119.0
2018-03-08 15:20:00,179.16,179.26,178.95,178.95,30420.0,172.1033,172.1993,171.9016,171.9016,30420.0
2018-03-08 15:30:00,178.95,179.07,178.63,178.74,61610.0,171.9016,172.0168,171.5942,171.6998,61610.0
2018-03-08 15:40:00,178.7,178.84,178.2,178.35,72265.0,171.6614,171.7959,171.1811,171.3252,72265.0
2018-03-08 15:50:00,178.39,179.28,178.35,179.2,185408.0,171.3636,172.2186,171.3252,172.1417,185408.0
2018-03-09 09:30:00,180.25,180.79,179.97,180.7,165031.0,173.1503,173.6691,172.8814,173.5826,165031.0
2018-03-09 09:40:00,180.68,181.44,180.66,181.31,90612.0,173.5634,174.2935,173.5442,174.1686,90612.0
2018-03-09 09:50:00,181.28,181.37,180.54,180.84,84165.0,174.1398,174.2262,173.4289,173.7171,84165.0
2018-03-09 10:00:00,180.82,181.5,180.75,181.43,74765.0,173.6979,174.3511,173.6307,174.2839,74765.0
2018-03-09 10:10:00,181.48,181.64,181.17,181.62,77432.0,174.3319,174.4856,174.0341,174.4664,77432.0
2018-03-09 10:20:00,181.58,181.7,181.41,181.48,47061.0,174.428,174.5432,174.2647,174.3319,47061.0
2018-03-09 10:30:00,181.52,181.88,181.35,181.81,61208.0,174.3703,174.7161,174.207,174.6489,61208.0
2018-03-09 10:40:00,181.83,182.25,181.74,182.15,71356.0,174.6681,175.0716,174.5817,174.9755,71356.0
2018-03-09 10:50:00,182.19,182.43,182.02,182.09,65628.0,175.0139,175.2445,174.8506,174.9179,65628.0
2018-03-09 11:00:00,182.08,182.36,182.03,182.19,48070.0,174.9083,175.1772,174.8602,175.0139,48070.0
2018-03-09 11:10:00,182.2,182.39,182.04,182.24,43912.0,175.0235,175.2061,174.8698,175.062,43912.0
2018-03-09 11:20:00,182.25,182.39,182.18,182.27,72394.0,175.0716,175.2061,175.0043,175.0908,72394.0
2018-03-09 11:30:00,182.27,182.46,182.09,182.43,100959.0,175.0908,175.2733,174.9179,175.2445,100959.0
2018-03-09 11:40:00,182.45,182.63,182.32,182.58,41751.0,175.2637,175.4366,175.1388,175.3886,41751.0
2018-03-09 11:50:00,182.59,182.66,181.9,182.06,94637.0,175.3982,175.4654,174.7354,174.8891,94637.0
2018-03-09 12:00:00,182.03,182.57,182.0,182.52,79330.0,174.8602,175.379,174.8314,175.3309,79330.0
2018-03-09 12:10:00,182.5,182.86,182.4,182.86,57793.0,175.3117,175.6575,175.2157,175.6575,57793.0
2018-03-09 12:20:00,182.86,182.86,182.56,182.57,30214.0,175.6575,175.6575,175.3694,175.379,30214.0
2018-03-09 12:30:00,182.58,183.08,182.56,182.9,35861.0,175.3886,175.8689,175.3694,175.696,35861.0
2018-03-09 12:40:00,182.87,183.02,182.76,182.87,53248.0,175.6672,175.8112,175.5615,175.6672,53248.0
2018-03-09 12:50:00,182.92,183.06,182.82,182.87,26654.0,175.7152,175.8497,175.6191,175.6672,26654.0
2018-03-09 13:00:00,182.87,182.94,182.52,182.74,48492.0,175.6672,175.7344,175.3309,175.5423,48492.0
2018-03-09 13:10:00,182.77,182.86,182.61,182.81,34900.0,175.5711,175.6575,175.4174,175.6095,34900.0
2018-03-09 13:20:00,182.81,182.95,182.73,182.91,27994.0,175.6095,175.744,175.5327,175.7056,27994.0
2018-03-09 13:30:00,182.92,183.07,182.85,183.02,56505.0,175.7152,175.8593,175.6479,175.8112,56505.0
2018-03-09 13:40:00,183.01,183.3,182.91,183.24,35967.0,175.8016,176.0802,175.7056,176.0226,35967.0
2018-03-09 13:50:00,183.25,183.33,183.06,183.18,44957.0,176.0322,176.109,175.8497,175.9649,44957.0
2018-03-09 14:00:00,183.2,183.21,182.81,182.96,55950.0,175.9842,175.9938,175.6095,175.7536,55950.0
2018-03-09 14:10:00,182.96,183.18,182.89,182.93,34475.0,175.7536,175.9649,175.6864,175.7248,34475.0
2018-03-09 14:20:00,182.94,183.04,182.84,182.97,49456.0,175.7344,175.8305,175.6383,175.7632,49456.0
2018-03-09 14:30:00,183.01,183.12,182.96,183.11,26707.0,175.8016,175.9073,175.7536,175.8977,26707.0
2018-03-09 14:40:00,183.14,183.14,182.87,182.96,31232.0,175.9265,175.9265,175.6672,175.7536,31232.0
2018-03-09 14:50:00,182.98,183.08,182.86,183.07,35481.0,175.7728,175.8689,175.6575,175.8593,35481.0
2018-03-09 15:00:00,183.08,183.21,182.89,183.0,34724.0,175.8689,175.9938,175.6864,175.792,34724.0
2018-03-09 15:10:00,183.0,183.2,182.95,183.16,46899.0,175.792,175.9842,175.744,175.9457,46899.0
2018-03-09 15:20:00,183.14,183.2,182.9,183.04,58262.0,175.9265,175.9842,175.696,175.8305,58262.0
2018-03-09 15:30:00,183.05,183.15,182.85,182.95,80244.0,175.8401,175.9361,175.6479,175.744,80244.0
2018-03-09 15:40:00,182.96,183.08,182.53,182.59,136558.0,175.7536,175.8689,175.3405,175.3982,136558.0
2018-03-09 15:50:00,182.62,183.17,182.62,183.16,381779.0,175.427,175.9553,175.427,175.9457,381779.0
2018-03-12 09:30:00,182.83,183.12,182.04,182.57,255814.0,175.6287,175.9073,174.8698,175.379,255814.0
2018-03-12 09:40:00,182.62,182.78,181.88,182.1,184901.0,175.427,175.5807,174.7161,174.9275,184901.0
2018-03-12 09:50:00,182.15,182.16,181.74,181.98,117034.0,174.9755,174.9851,174.5817,174.8122,117034.0
2018-03-12 10:00:00,182.03,182.3,181.88,181.9,106218.0,174.8602,175.1196,174.7161,174.7354,106218.0
2018-03-12 10:10:00,181.91,182.44,181.85,182.23,86976.0,174.745,175.2541,174.6873,175.0524,86976.0
2018-03-12 10:20:00,182.22,182.4,182.06,182.34,63434.0,175.0428,175.2157,174.8891,175.158,63434.0
2018-03-12 10:30:00,182.34,182.36,182.07,182.24,47962.0,175.158,175.1772,174.8987,175.062,47962.0
2018-03-12 10:40:00,182.23,182.57,182.23,182.55,52936.0,175.0524,175.379,175.0524,175.3598,52936.0
2018-03-12 10:50:00,182.59,182.79,182.1,182.26,64489.0,175.3982,175.5903,174.9275,175.0812,64489.0
2018-03-12 11:00:00,182.24,182.6,182.14,182.16,40958.0,175.062,175.4078,174.9659,174.9851,40958.0
2018-03-12 11:10:00,182.17,182.43,182.12,182.29,66643.0,174.9947,175.2445,174.9467,175.11,66643.0
2018-03-12 11:20:00,182.29,182.43,181.7,181.8,105393.0,175.11,175.2445,174.5432,174.6393,105393.0
2018-03-12 11:30:00,181.79,182.37,181.79,182.01,85302.0,174.6297,175.1868,174.6297,174.841,85302.0
2018-03-12 11:40:00,182.05,182.11,181.82,181.97,49739.0,174.8794,174.9371,174.6585,174.8026,49739.0
2018-03-12 11:50:00,181.96,182.09,181.76,181.93,59680.0,174.793,174.9179,174.6009,174.7642,59680.0
2018-03-12 12:00:00,181.92,182.19,181.92,182.18,27745.0,174.7546,175.0139,174.7546,175.0043,27745.0
2018-03-12 12:10:00,182.14,182.27,182.03,182.14,30897.0,174.9659,175.0908,174.8602,174.9659,30897.0
2018-03-12 12:20:00,182.12,182.2,182.02,182.18,25445.0,174.9467,175.0235,174.8506,175.0043,25445.0
2018-03-12 12:30:00,182.16,182.28,182.02,182.14,23536.0,174.9851,175.1004,174.8506,174.9659,23536.0
2018-03-12 12:40:00,182.13,182.26,182.11,182.15,28820.0,174.9563,175.0812,174.9371,174.9755,28820.0
2018-03-12 12:50:00,182.11,182.31,182.11,182.13,25669.0,174.9371,175.1292,174.9371,174.9563,25669.0
2018-03-12 13:00:00,182.15,182.46,182.15,182.25,19996.0,174.9755,175.2733,174.9755,175.0716,19996.0
2018-03-12 13:10:00,182.24,182.47,182.2,182.41,22995.0,175.062,175.2829,175.0235,175.2253,22995.0
2018-03-12 13:20:00,182.41,182.58,182.4,182.49,20680.0,175.2253,175.3886,175.2157,175.3021,20680.0
2018-03-12 13:30:00,182.47,182.63,182.32,182.58,18887.0,175.2829,175.4366,175.1388,175.3886,18887.0
2018-03-12 13:40:00,182.62,182.74,182.45,182.7,30595.0,175.427,175.5423,175.2637,175.5038,30595.0
2018-03-12 13:50:00,182.7,182.7,182.41,182.45,20561.0,175.5038,175.5038,175.2253,175.2637,20561.0
2018-03-12 14:00:00,182.41,182.8,182.41,182.66,31698.0,175.2253,175.5999,175.2253,175.4654,31698.0
2018-03-12 14:10:00,182.63,182.63,182.23,182.38,23972.0,175.4366,175.4366,175.0524,175.1965,23972.0
2018-03-12 14:20:00,182.39,182.54,182.31,182.33,19408.0,175.2061,175.3501,175.1292,175.1484,19408.0
2018-03-12 14:30:00,182.38,182.43,182.2,182.37,28100.0,175.1965,175.2445,175.0235,175.1868,28100.0
2018-03-12 14:40:00,182.4,182.4,182.13,182.32,22066.0,175.2157,175.2157,174.9563,175.1388,22066.0
2018-03-12 14:50:00,182.35,182.59,182.32,182.57,31356.0,175.1676,175.3982,175.1388,175.379,31356.0
2018-03-12 15:00:00,182.56,182.81,182.54,182.78,34136.0,175.3694,175.6095,175.3501,175.5807,34136.0
2018-03-12 15:10:00,182.78,182.97,182.78,182.94,45281.0,175.5807,175.7632,175.5807,175.7344,45281.0
2018-03-12 15:20:00,182.93,183.07,182.9,182.98,49277.0,175.7248,175.8593,175.696,175.7728,49277.0
2018-03-12 15:30:00,182.97,183.16,182.93,183.11,57705.0,175.7632,175.9457,175.7248,175.8977,57705.0
2018-03-12 15:40:00,183.11,183.52,183.09,183.38,108208.0,175.8977,176.2915,175.8785,176.1571,108208.0
2018-03-12 15:50:00,183.36,183.36,182.55,182.61,247468.0,176.1379,176.1379,175.3598,175.4174,247468.0
2018-03-13 09:30:00,183.47,183.73,183.19,183.42,96190.0,176.2435,176.4933,175.9745,176.1955,96190.0
2018-03-13 09:40:00,183.38,183.61,183.11,183.11,49712.0,176.1571,176.378,175.8977,175.8977,49712.0
2018-03-13 09:50:00,183.08,183.27,182.86,182.9,67094.0,175.8689,176.0514,175.6575,175.696,67094.0
2018-03-13 10:00:00,182.88,182.91,182.46,182.72,54942.0,175.6768,175.7056,175.2733,175.5231,54942.0
2018-03-13 10:10:00,182.76,182.87,182.58,182.84,49749.0,175.5615,175.6672,175.3886,175.6383,49749.0
2018-03-13 10:20:00,182.84,183.25,182.69,182.72,69989.0,175.6383,176.0322,175.4942,175.5231,69989.0
2018-03-13 10:30:00,182.72,182.72,181.51,181.54,109535.0,175.5231,175.5231,174.3607,174.3895,109535.0
2018-03-13 10:40:00,181.54,182.07,181.42,181.72,97108.0,174.3895,174.8987,174.2743,174.5624,97108.0
2018-03-13 10:50:00,181.73,181.97,181.55,181.62,55301.0,174.5721,174.8026,174.3991,174.4664,55301.0
2018-03-13 11:00:00,181.61,181.63,180.85,180.99,94995.0,174.4568,174.476,173.7267,173.8612,94995.0
2018-03-13 11:10:00,181.01,181.3,180.87,181.23,78231.0,173.8804,174.159,173.7459,174.0917,78231.0
2018-03-13 11:20:00,181.26,181.51,181.04,181.33,59013.0,174.1206,174.3607,173.9092,174.1878,59013.0
2018-03-13 11:30:00,181.34,181.66,181.0,181.15,49884.0,174.1974,174.5048,173.8708,174.0149,49884.0
2018-03-13 11:40:00,181.17,181.4,181.01,181.25,56005.0,174.0341,174.2551,173.8804,174.111,56005.0
2018-03-13 11:50:00,181.25,181.26,180.92,181.01,42306.0,174.111,174.1206,173.794,173.8804,42306.0
2018-03-13 12:00:00,181.01,181.05,180.15,180.54,57397.0,173.8804,173.9188,173.0543,173.4289,57397.0
2018-03-13 12:10:00,180.51,181.09,180.46,181.04,40039.0,173.4001,173.9573,173.3521,173.9092,40039.0
2018-03-13 12:20:00,181.05,181.13,180.91,181.07,56724.0,173.9188,173.9957,173.7844,173.938,56724.0
2018-03-13 12:30:00,181.1,181.41,181.06,181.23,34638.0,173.9669,174.2647,173.9284,174.0917,34638.0
2018-03-13 12:40:00,181.25,181.52,181.07,181.51,30064.0,174.111,174.3703,173.938,174.3607,30064.0
2018-03-13 12:50:00,181.61,181.72,181.53,181.56,18591.0,174.4568,174.5624,174.3799,174.4087,18591.0
2018-03-13 13:00:00,181.57,181.74,181.5,181.61,37075.0,174.4184,174.5817,174.3511,174.4568,37075.0
2018-03-13 13:10:00,181.65,181.78,181.56,181.65,22803.0,174.4952,174.6201,174.4087,174.4952,22803.0
2018-03-13 13:20:00,181.63,181.69,181.26,181.31,30865.0,174.476,174.5336,174.1206,174.1686,30865.0
2018-03-13 13:30:00,181.31,181.64,181.16,181.59,34796.0,174.1686,174.4856,174.0245,174.4376,34796.0
2018-03-13 13:40:00,181.61,181.67,181.04,181.2,58747.0,174.4568,174.5144,173.9092,174.0629,58747.0
2018-03-13 13:50:00,181.2,181.22,180.97,181.0,55571.0,174.0629,174.0821,173.842,173.8708,55571.0
2018-03-13 14:00:00,180.99,181.11,180.96,181.09,54215.0,173.8612,173.9765,173.8324,173.9573,54215.0
2018-03-13 14:10:00,181.1,181.14,180.75,181.06,40710.0,173.9669,174.0053,173.6307,173.9284,40710.0
2018-03-13 14:20:00,181.08,181.13,180.94,181.05,41841.0,173.9477,173.9957,173.8132,173.9188,41841.0
2018-03-13 14:30:00,181.06,181.46,180.97,180.97,43250.0,173.9284,174.3127,173.842,173.842,43250.0
2018-03-13 14:40:00,181.0,181.14,180.78,180.89,41729.0,173.8708,174.0053,173.6595,173.7651,41729.0
2018-03-13 14:50:00,180.96,181.12,180.83,181.02,57087.0,173.8324,173.9861,173.7075,173.89,57087.0
2018-03-13 15:00:00,181.02,181.15,180.68,180.91,56262.0,173.89,174.0149,173.5634,173.7844,56262.0
2018-03-13 15:10:00,180.93,181.06,180.74,180.93,59505.0,173.8036,173.9284,173.621,173.8036,59505.0
2018-03-13 15:20:00,180.92,180.94,180.6,180.83,54114.0,173.794,173.8132,173.4866,173.7075,54114.0
2018-03-13 15:30:00,180.88,181.09,180.75,180.75,68405.0,173.7555,173.9573,173.6307,173.6307,68405.0
2018-03-13 15:40:00,180.74,180.98,180.66,180.7,93057.0,173.621,173.8516,173.5442,173.5826,93057.0
2018-03-13 15:50:00,180.75,181.36,180.75,181.04,200378.0,173.6307,174.2166,173.6307,173.9092,200378.0
2018-03-14 09:30:00,181.99,182.0,180.42,180.92,119404.0,174.8218,174.8314,173.3137,173.794,119404.0
2018-03-14 09:40:00,180.92,181.32,180.82,180.93,57511.0,173.794,174.1782,173.6979,173.8036,57511.0
2018-03-14 09:50:00,180.94,181.25,180.78,181.16,38553.0,173.8132,174.111,173.6595,174.0245,38553.0
2018-03-14 10:00:00,181.13,181.47,181.1,181.14,42065.0,173.9957,174.3223,173.9669,174.0053,42065.0
2018-03-14 10:10:00,181.13,181.16,180.28,180.6,44608.0,173.9957,174.0245,173.1792,173.4866,44608.0
2018-03-14 10:20:00,180.51,181.0,180.5,181.0,28234.0,173.4001,173.8708,173.3905,173.8708,28234.0
2018-03-14 10:30:00,180.99,181.16,180.68,181.16,36122.0,173.8612,174.0245,173.5634,174.0245,36122.0
2018-03-14 10:40:00,181.17,181.36,181.01,181.28,30095.0,174.0341,174.2166,173.8804,174.1398,30095.0
2018-03-14 10:50:00,181.27,181.37,181.18,181.35,34915.0,174.1302,174.2262,174.0437,174.207,34915.0
2018-03-14 11:00:00,181.32,181.4,180.76,180.92,20805.0,174.1782,174.2551,173.6403,173.794,20805.0
2018-03-14 11:10:00,180.87,181.0,180.72,180.93,17223.0,173.7459,173.8708,173.6018,173.8036,17223.0
2018-03-14 11:20:00,180.85,181.11,180.39,181.02,29771.0,173.7267,173.9765,173.2848,173.89,29771.0
2018-03-14 11:30:00,181.01,181.05,179.86,180.18,49490.0,173.8804,173.9188,172.7757,173.0831,49490.0
2018-03-14 11:40:00,180.16,180.53,180.02,180.2,24258.0,173.0639,173.4193,172.9294,173.1023,24258.0
2018-03-14 11:50:00,180.21,180.65,180.19,180.25,24824.0,173.1119,173.5346,173.0927,173.1503,24824.0
2018-03-14 12:00:00,180.32,180.56,179.97,180.0,20970.0,173.2176,173.4481,172.8814,172.9102,20970.0
2018-03-14 12:10:00,180.05,180.65,180.05,180.58,17797.0,172.9582,173.5346,172.9582,173.4673,17797.0
2018-03-14 12:20:00,180.56,180.74,180.36,180.56,17531.0,173.4481,173.621,173.256,173.4481,17531.0
2018-03-14 12:30:00,180.62,181.0,180.55,180.85,18016.0,173.5058,173.8708,173.4385,173.7267,18016.0
2018-03-14 12:40:00,180.89,180.93,180.56,180.67,17944.0,173.7651,173.8036,173.4481,173.5538,17944.0
2018-03-14 12:50:00,180.58,180.77,180.5,180.74,15947.0,173.4673,173.6499,173.3905,173.621,15947.0
2018-03-14 13:00:00,180.69,180.7,180.26,180.35,24572.0,173.573,173.5826,173.16,173.2464,24572.0
2018-03-14 13:10:00,180.42,180.73,180.13,180.69,28815.0,173.3137,173.6114,173.0351,173.573,28815.0
2018-03-14 13:20:00,180.62,180.92,180.57,180.62,22457.0,173.5058,173.794,173.4577,173.5058,22457.0
2018-03-14 13:30:00,180.72,181.04,180.67,180.94,20471.0,173.6018,173.9092,173.5538,173.8132,20471.0
2018-03-14 13:40:00,180.93,181.19,180.92,181.15,29689.0,173.8036,174.0533,173.794,174.0149,29689.0
2018-03-14 13:50:00,181.12,181.47,181.06,181.06,33834.0,173.9861,174.3223,173.9284,173.9284,33834.0
2018-03-14 14:00:00,181.11,181.33,180.85,180.92,38489.0,173.9765,174.1878,173.7267,173.794,38489.0
2018-03-14 14:10:00,180.88,180.91,180.44,180.54,33913.0,173.7555,173.7844,173.3329,173.4289,33913.0
2018-03-14 14:20:00,180.51,180.84,180.43,180.76,21813.0,173.4001,173.7171,173.3233,173.6403,21813.0
2018-03-14 14:30:00,180.7,180.97,179.97,180.11,33694.0,173.5826,173.842,172.8814,173.0159,33694.0
2018-03-14 14:40:00,180.08,180.14,179.62,179.99,85872.0,172.987,173.0447,172.5452,172.9006,85872.0
2018-03-14 14:50:00,180.03,180.47,179.83,180.28,41734.0,172.939,173.3617,172.7469,173.1792,41734.0
2018-03-14 15:00:00,180.32,180.44,180.1,180.24,36488.0,173.2176,173.3329,173.0063,173.1407,36488.0
2018-03-14 15:10:00,180.18,180.64,179.91,180.1,65443.0,173.0831,173.525,172.8237,173.0063,65443.0
2018-03-14 15:20:00,180.14,180.42,179.91,179.97,44906.0,173.0447,173.3137,172.8237,172.8814,44906.0
2018-03-14 15:30:00,179.98,180.4,179.97,180.03,63789.0,172.891,173.2944,172.8814,172.939,63789.0
2018-03-14 15:40:00,180.0,180.28,179.77,180.25,76406.0,172.9102,173.1792,172.6893,173.1503,76406.0
2018-03-14 15:50:00,180.23,180.23,179.98,180.12,220314.0,173.1311,173.1311,172.891,173.0255,220314.0
2018-03-15 09:30:00,180.57,180.87,180.32,180.39,83713.0,173.4577,173.7459,173.2176,173.2848,83713.0
2018-03-15 09:40:00,180.39,180.56,180.02,180.05,42277.0,173.2848,173.4481,172.9294,172.9582,42277.0
2018-03-15 09:50:00,180.04,180.73,180.03,180.56,101752.0,172.9486,173.6114,172.939,173.4481,101752.0
2018-03-15 10:00:00,180.57,181.23,180.57,180.97,78406.0,173.4577,174.0917,173.4577,173.842,78406.0
2018-03-15 10:10:00,180.98,181.38,180.85,180.85,66323.0,173.8516,174.2358,173.7267,173.7267,66323.0
2018-03-15 10:20:00,180.88,181.29,180.88,181.13,47525.0,173.7555,174.1494,173.7555,173.9957,47525.0
2018-03-15 10:30:00,181.14,181.22,180.8,180.87,48272.0,174.0053,174.0821,173.6787,173.7459,48272.0
2018-03-15 10:40:00,180.87,181.11,180.83,180.92,34498.0,173.7459,173.9765,173.7075,173.794,34498.0
2018-03-15 10:50:00,180.93,181.25,180.81,180.88,45204.0,173.8036,174.111,173.6883,173.7555,45204.0
2018-03-15 11:00:00,180.92,181.31,180.91,181.26,49560.0,173.794,174.1686,173.7844,174.1206,49560.0
2018-03-15 11:10:00,181.3,181.83,181.26,181.73,54993.0,174.159,174.6681,174.1206,174.5721,54993.0
2018-03-15 11:20:00,181.76,181.97,181.75,181.85,44125.0,174.6009,174.8026,174.5913,174.6873,44125.0
2018-03-15 11:30:00,181.86,182.17,181.78,182.02,34028.0,174.6969,174.9947,174.6201,174.8506,34028.0
2018-03-15 11:40:00,182.0,182.04,181.85,181.94,20058.0,174.8314,174.8698,174.6873,174.7738,20058.0
2018-03-15 11:50:00,181.93,181.93,181.45,181.73,30876.0,174.7642,174.7642,174.3031,174.5721,30876.0
2018-03-15 12:00:00,181.74,182.06,181.64,182.0,27469.0,174.5817,174.8891,174.4856,174.8314,27469.0
2018-03-15 12:10:00,181.92,181.92,181.68,181.81,24304.0,174.7546,174.7546,174.524,174.6489,24304.0
2018-03-15 12:20:00,181.76,182.03,181.76,181.95,25053.0,174.6009,174.8602,174.6009,174.7834,25053.0
2018-03-15 12:30:00,181.96,181.98,181.51,181.55,24835.0,174.793,174.8122,174.3607,174.3991,24835.0
2018-03-15 12:40:00,181.54,181.67,181.39,181.42,41841.0,174.3895,174.5144,174.2454,174.2743,41841.0
2018-03-15 12:50:00,181.43,181.64,181.43,181.54,14008.0,174.2839,174.4856,174.2839,174.3895,14008.0
2018-03-15 13:00:00,181.55,182.0,181.53,182.0,18725.0,174.3991,174.8314,174.3799,174.8314,18725.0
2018-03-15 13:10:00,182.0,182.0,181.41,181.45,51794.0,174.8314,174.8314,174.2647,174.3031,51794.0
2018-03-15 13:20:00,181.54,181.82,181.5,181.77,16777.0,174.3895,174.6585,174.3511,174.6105,16777.0
2018-03-15 13:30:00,181.75,181.79,181.53,181.65,17125.0,174.5913,174.6297,174.3799,174.4952,17125.0
2018-03-15 13:40:00,181.64,181.69,181.09,181.15,19067.0,174.4856,174.5336,173.9573,174.0149,19067.0
2018-03-15 13:50:00,181.13,181.24,180.72,180.72,20901.0,173.9957,174.1014,173.6018,173.6018,20901.0
2018-03-15 14:00:00,180.74,181.12,180.65,181.09,26372.0,173.621,173.9861,173.5346,173.9573,26372.0
2018-03-15 14:10:00,181.11,181.14,180.88,181.12,13919.0,173.9765,174.0053,173.7555,173.9861,13919.0
2018-03-15 14:20:00,181.1,181.13,180.81,180.86,25863.0,173.9669,173.9957,173.6883,173.7363,25863.0
2018-03-15 14:30:00,180.87,181.15,180.87,180.98,15381.0,173.7459,174.0149,173.7459,173.8516,15381.0
2018-03-15 14:40:00,181.02,181.15,180.9,180.94,16335.0,173.89,174.0149,173.7747,173.8132,16335.0
2018-03-15 14:50:00,181.0,181.48,180.84,181.48,23849.0,173.8708,174.3319,173.7171,174.3319,23849.0
2018-03-15 15:00:00,181.42,181.45,181.16,181.26,20501.0,174.2743,174.3031,174.0245,174.1206,20501.0
2018-03-15 15:10:00,181.28,181.32,181.09,181.15,35317.0,174.1398,174.1782,173.9573,174.0149,35317.0
2018-03-15 15:20:00,181.24,181.48,181.17,181.42,30571.0,174.1014,174.3319,174.0341,174.2743,30571.0
2018-03-15 15:30:00,181.45,181.48,181.23,181.23,33447.0,174.3031,174.3319,174.0917,174.0917,33447.0
2018-03-15 15:40:00,181.23,181.34,181.02,181.21,57293.0,174.0917,174.1974,173.89,174.0725,57293.0
2018-03-15 15:50:00,181.21,181.21,180.95,180.96,113704.0,174.0725,174.0725,173.8228,173.8324,113704.0
2018-03-16 09:30:00,181.01,182.19,181.01,181.6,479683.0,173.8804,175.0139,173.8804,174.4472,479683.0
2018-03-16 09:40:00,181.67,182.02,181.55,181.67,37391.0,174.5144,174.8506,174.3991,174.5144,37391.0
2018-03-16 09:50:00,181.69,182.17,181.61,181.96,53440.0,174.5336,174.9947,174.4568,174.793,53440.0
2018-03-16 10:00:00,181.95,182.16,181.7,181.72,36964.0,174.7834,174.9851,174.5432,174.5624,36964.0
2018-03-16 10:10:00,181.7,182.34,181.69,182.3,30847.0,174.5432,175.158,174.5336,175.1196,30847.0
2018-03-16 10:20:00,182.33,182.52,182.13,182.15,45953.0,175.1484,175.3309,174.9563,174.9755,45953.0
2018-03-16 10:30:00,182.19,182.42,182.18,182.37,22259.0,175.0139,175.2349,175.0043,175.1868,22259.0
2018-03-16 10:40:00,182.37,182.44,182.13,182.38,27368.0,175.1868,175.2541,174.9563,175.1965,27368.0
2018-03-16 10:50:00,182.31,182.44,182.18,182.44,26782.0,175.1292,175.2541,175.0043,175.2541,26782.0
2018-03-16 11:00:00,182.43,182.77,182.42,182.65,55555.0,175.2445,175.5711,175.2349,175.4558,55555.0
2018-03-16 11:10:00,182.64,182.83,182.58,182.78,32497.0,175.4462,175.6287,175.3886,175.5807,32497.0
2018-03-16 11:20:00,182.78,183.14,182.7,183.1,92634.0,175.5807,175.9265,175.5038,175.8881,92634.0
2018-03-16 11:30:00,183.15,183.17,182.73,182.78,55611.0,175.9361,175.9553,175.5327,175.5807,55611.0
2018-03-16 11:40:00,182.78,182.81,182.15,182.25,50609.0,175.5807,175.6095,174.9755,175.0716,50609.0
2018-03-16 11:50:00,182.27,182.37,181.82,181.92,37979.0,175.0908,175.1868,174.6585,174.7546,37979.0
2018-03-16 12:00:00,181.93,182.31,181.93,182.06,40205.0,174.7642,175.1292,174.7642,174.8891,40205.0
2018-03-16 12:10:00,182.06,182.32,181.84,182.28,33647.0,174.8891,175.1388,174.6777,175.1004,33647.0
2018-03-16 12:20:00,182.31,182.44,182.23,182.26,31352.0,175.1292,175.2541,175.0524,175.0812,31352.0
2018-03-16 12:30:00,182.23,182.35,182.1,182.21,25006.0,175.0524,175.1676,174.9275,175.0331,25006.0
2018-03-16 12:40:00,182.21,182.41,182.15,182.33,35985.0,175.0331,175.2253,174.9755,175.1484,35985.0
2018-03-16 12:50:00,182.36,182.56,182.34,182.49,22167.0,175.1772,175.3694,175.158,175.3021,22167.0
2018-03-16 13:00:00,182.49,182.59,182.46,182.59,26451.0,175.3021,175.3982,175.2733,175.3982,26451.0
2018-03-16 13:10:00,182.58,182.7,182.49,182.53,30470.0,175.3886,175.5038,175.3021,175.3405,30470.0
2018-03-16 13:20:00,182.52,182.56,182.28,182.34,17778.0,175.3309,175.3694,175.1004,175.158,17778.0
2018-03-16 13:30:00,182.34,182.63,182.3,182.57,25654.0,175.158,175.4366,175.1196,175.379,25654.0
2018-03-16 13:40:00,182.62,182.65,182.35,182.37,20535.0,175.427,175.4558,175.1676,175.1868,20535.0
2018-03-16 13:50:00,182.42,182.73,182.41,182.57,24418.0,175.2349,175.5327,175.2253,175.379,24418.0
2018-03-16 14:00:00,182.59,182.63,182.37,182.43,20758.0,175.3982,175.4366,175.1868,175.2445,20758.0
2018-03-16 14:10:00,182.41,182.5,182.23,182.5,23368.0,175.2253,175.3117,175.0524,175.3117,23368.0
2018-03-16 14:20:00,182.5,182.73,182.45,182.69,28672.0,175.3117,175.5327,175.2637,175.4942,28672.0
2018-03-16 14:30:00,182.69,183.04,182.69,182.94,44566.0,175.4942,175.8305,175.4942,175.7344,44566.0
2018-03-16 14:40:00,182.92,182.95,182.78,182.81,25272.0,175.7152,175.744,175.5807,175.6095,25272.0
2018-03-16 14:50:00,182.84,183.0,182.79,182.98,37519.0,175.6383,175.792,175.5903,175.7728,37519.0
2018-03-16 15:00:00,182.97,183.11,182.93,183.07,36229.0,175.7632,175.8977,175.7248,175.8593,36229.0
2018-03-16 15:10:00,183.07,183.15,183.04,183.08,38788.0,175.8593,175.9361,175.8305,175.8689,38788.0
2018-03-16 15:20:00,183.06,183.16,182.92,183.15,57885.0,175.8497,175.9457,175.7152,175.9361,57885.0
2018-03-16 15:30:00,183.14,183.16,182.86,182.97,57786.0,175.9265,175.9457,175.6575,175.7632,57786.0
2018-03-16 15:40:00,182.98,183.11,182.78,182.86,102313.0,175.7728,175.8977,175.5807,175.6575,102313.0
2018-03-16 15:50:00,182.87,183.0,182.42,182.47,248327.0,175.6672,175.792,175.2349,175.2829,248327.0
2018-03-19 09:30:00,181.79,182.3,181.57,181.92,173304.0,174.6297,175.1196,174.4184,174.7546,173304.0
2018-03-19 09:40:00,181.9,181.96,181.4,181.57,91903.0,174.7354,174.793,174.2551,174.4184,91903.0
2018-03-19 09:50:00,181.57,182.25,181.57,181.94,59474.0,174.4184,175.0716,174.4184,174.7738,59474.0
2018-03-19 10:00:00,181.86,182.04,181.49,181.7,75914.0,174.6969,174.8698,174.3415,174.5432,75914.0
2018-03-19 10:10:00,181.64,181.75,181.24,181.42,70776.0,174.4856,174.5913,174.1014,174.2743,70776.0
2018-03-19 10:20:00,181.45,181.83,181.42,181.8,42472.0,174.3031,174.6681,174.2743,174.6393,42472.0
2018-03-19 10:30:00,181.77,181.81,181.39,181.39,35518.0,174.6105,174.6489,174.2454,174.2454,35518.0
2018-03-19 10:40:00,181.42,181.5,181.0,181.04,41617.0,174.2743,174.3511,173.8708,173.9092,41617.0
2018-03-19 10:50:00,181.05,181.07,180.42,180.46,70821.0,173.9188,173.938,173.3137,173.3521,70821.0
2018-03-19 11:00:00,180.43,180.79,180.4,180.79,44543.0,173.3233,173.6691,173.2944,173.6691,44543.0
2018-03-19 11:10:00,180.78,180.88,180.06,180.07,72903.0,173.6595,173.7555,172.9678,172.9774,72903.0
2018-03-19 11:20:00,180.1,180.43,180.0,180.41,32588.0,173.0063,173.3233,172.9102,173.304,32588.0
2018-03-19 11:30:00,180.4,180.52,180.26,180.5,27648.0,173.2944,173.4097,173.16,173.3905,27648.0
2018-03-19 11:40:00,180.48,180.48,179.8,180.0,46026.0,173.3713,173.3713,172.7181,172.9102,46026.0
2018-03-19 11:50:00,179.96,180.21,179.73,179.75,55381.0,172.8718,173.1119,172.6508,172.67,55381.0
2018-03-19 12:00:00,179.77,180.03,179.66,179.82,32612.0,172.6893,172.939,172.5836,172.7373,32612.0
2018-03-19 12:10:00,179.76,179.81,179.39,179.58,23046.0,172.6796,172.7277,172.3242,172.5067,23046.0
2018-03-19 12:20:00,179.52,179.98,179.48,179.98,17734.0,172.4491,172.891,172.4107,172.891,17734.0
2018-03-19 12:30:00,180.02,180.13,179.64,179.86,24036.0,172.9294,173.0351,172.5644,172.7757,24036.0
2018-03-19 12:40:00,179.83,180.0,179.45,179.49,29405.0,172.7469,172.9102,172.3819,172.4203,29405.0
2018-03-19 12:50:00,179.53,180.13,179.53,180.01,21923.0,172.4587,173.0351,172.4587,172.9198,21923.0
2018-03-19 13:00:00,179.99,180.08,179.26,179.37,29310.0,172.9006,172.987,172.1993,172.305,29310.0
2018-03-19 13:10:00,179.32,179.73,179.11,179.67,41066.0,172.257,172.6508,172.0552,172.5932,41066.0
2018-03-19 13:20:00,179.69,179.74,179.17,179.4,27810.0,172.6124,172.6604,172.1129,172.3338,27810.0
2018-03-19 13:30:00,179.41,179.56,179.14,179.53,33790.0,172.3434,172.4875,172.0841,172.4587,33790.0
2018-03-19 13:40:00,179.53,179.69,179.49,179.61,27846.0,172.4587,172.6124,172.4203,172.5356,27846.0
2018-03-19 13:50:00,179.59,179.59,179.25,179.58,34880.0,172.5163,172.5163,172.1897,172.5067,34880.0
2018-03-19 14:00:00,179.51,180.04,179.51,179.95,76142.0,172.4395,172.9486,172.4395,172.8622,76142.0
2018-03-19 14:10:00,179.97,180.25,179.84,179.97,66951.0,172.8814,173.1503,172.7565,172.8814,66951.0
2018-03-19 14:20:00,179.96,180.0,179.58,180.0,32880.0,172.8718,172.9102,172.5067,172.9102,32880.0
2018-03-19 14:30:00,180.0,180.0,179.4,179.49,54006.0,172.9102,172.9102,172.3338,172.4203,54006.0
2018-03-19 14:40:00,179.46,179.88,179.31,179.75,58750.0,172.3915,172.7949,172.2474,172.67,58750.0
2018-03-19 14:50:00,179.75,180.25,179.6,180.0,37052.0,172.67,173.1503,172.5259,172.9102,37052.0
2018-03-19 15:00:00,179.92,180.03,179.5,179.6,28439.0,172.8333,172.939,172.4299,172.5259,28439.0
2018-03-19 15:10:00,179.56,180.4,179.52,180.4,30887.0,172.4875,173.2944,172.4491,173.2944,30887.0
2018-03-19 15:20:00,180.37,180.47,180.03,180.1,51593.0,173.2656,173.3617,172.939,173.0063,51593.0
2018-03-19 15:30:00,180.1,180.31,179.8,180.19,64915.0,173.0063,173.208,172.7181,173.0927,64915.0
2018-03-19 15:40:00,180.19,180.42,179.96,180.26,78954.0,173.0927,173.3137,172.8718,173.16,78954.0
2018-03-19 15:50:00,180.23,180.95,180.09,180.6,235815.0,173.1311,173.8228,172.9966,173.4866,235815.0
2018-03-20 09:30:00,181.31,181.96,181.22,181.75,91965.0,174.1686,174.793,174.0821,174.5913,91965.0
2018-03-20 09:40:00,181.8,182.58,181.79,182.28,115276.0,174.6393,175.3886,174.6297,175.1004,115276.0
2018-03-20 09:50:00,182.27,182.73,182.11,182.4,84335.0,175.0908,175.5327,174.9371,175.2157,84335.0
2018-03-20 10:00:00,182.43,182.63,182.2,182.25,52232.0,175.2445,175.4366,175.0235,175.0716,52232.0
2018-03-20 10:10:00,182.22,182.56,182.11,182.53,42988.0,175.0428,175.3694,174.9371,175.3405,42988.0
2018-03-20 10:20:00,182.56,182.66,182.15,182.62,73508.0,175.3694,175.4654,174.9755,175.427,73508.0
2018-03-20 10:30:00,182.64,183.09,182.64,183.02,53845.0,175.4462,175.8785,175.4462,175.8112,53845.0
2018-03-20 10:40:00,183.04,183.18,182.76,182.87,51560.0,175.8305,175.9649,175.5615,175.6672,51560.0
2018-03-20 10:50:00,182.88,183.2,182.8,183.14,40206.0,175.6768,175.9842,175.5999,175.9265,40206.0
2018-03-20 11:00:00,183.1,183.25,182.65,182.68,44281.0,175.8881,176.0322,175.4558,175.4846,44281.0
2018-03-20 11:10:00,182.68,182.88,182.65,182.78,48422.0,175.4846,175.6768,175.4558,175.5807,48422.0
2018-03-20 11:20:00,182.75,183.0,182.75,182.91,23401.0,175.5519,175.792,175.5519,175.7056,23401.0
2018-03-20 11:30:00,182.93,182.98,182.69,182.76,22297.0,175.7248,175.7728,175.4942,175.5615,22297.0
2018-03-20 11:40:00,182.73,182.76,182.29,182.4,34761.0,175.5327,175.5615,175.11,175.2157,34761.0
2018-03-20 11:50:00,182.39,182.66,182.31,182.62,26528.0,175.2061,175.4654,175.1292,175.427,26528.0
2018-03-20 12:00:00,182.65,182.74,182.54,182.59,20121.0,175.4558,175.5423,175.3501,175.3982,20121.0
2018-03-20 12:10:00,182.59,182.81,182.54,182.7,28453.0,175.3982,175.6095,175.3501,175.5038,28453.0
2018-03-20 12:20:00,182.65,183.15,182.65,183.04,19284.0,175.4558,175.9361,175.4558,175.8305,19284.0
2018-03-20 12:30:00,183.03,183.17,182.79,182.8,25803.0,175.8208,175.9553,175.5903,175.5999,25803.0
2018-03-20 12:40:00,182.78,183.01,182.77,182.82,18273.0,175.5807,175.8016,175.5711,175.6191,18273.0
2018-03-20 12:50:00,182.81,182.84,182.59,182.65,28524.0,175.6095,175.6383,175.3982,175.4558,28524.0
2018-03-20 13:00:00,182.65,182.7,182.4,182.4,24093.0,175.4558,175.5038,175.2157,175.2157,24093.0
2018-03-20 13:10:00,182.41,182.53,182.15,182.16,33392.0,175.2253,175.3405,174.9755,174.9851,33392.0
2018-03-20 13:20:00,182.15,182.33,182.09,182.18,21708.0,174.9755,175.1484,174.9179,175.0043,21708.0
2018-03-20 13:30:00,182.18,182.36,182.04,182.11,19741.0,175.0043,175.1772,174.8698,174.9371,19741.0
2018-03-20 13:40:00,182.12,182.3,182.08,182.3,20921.0,174.9467,175.1196,174.9083,175.1196,20921.0
2018-03-20 13:50:00,182.36,182.48,182.12,182.17,28280.0,175.1772,175.2925,174.9467,174.9947,28280.0
2018-03-20 14:00:00,182.15,182.61,182.03,182.43,30459.0,174.9755,175.4174,174.8602,175.2445,30459.0
2018-03-20 14:10:00,182.44,182.53,182.33,182.51,27400.0,175.2541,175.3405,175.1484,175.3213,27400.0
2018-03-20 14:20:00,182.5,182.61,182.46,182.56,63116.0,175.3117,175.4174,175.2733,175.3694,63116.0
2018-03-20 14:30:00,182.59,182.66,182.37,182.54,58760.0,175.3982,175.4654,175.1868,175.3501,58760.0
2018-03-20 14:40:00,182.53,182.65,182.5,182.61,43723.0,175.3405,175.4558,175.3117,175.4174,43723.0
2018-03-20 14:50:00,182.61,182.71,182.51,182.59,27583.0,175.4174,175.5135,175.3213,175.3982,27583.0
2018-03-20 15:00:00,182.62,182.75,182.56,182.65,33225.0,175.427,175.5519,175.3694,175.4558,33225.0
2018-03-20 15:10:00,182.67,182.73,182.58,182.61,34897.0,175.475,175.5327,175.3886,175.4174,34897.0
2018-03-20 15:20:00,182.62,182.7,182.55,182.6,18300.0,175.427,175.5038,175.3598,175.4078,18300.0
2018-03-20 15:30:00,182.6,182.73,182.47,182.59,53547.0,175.4078,175.5327,175.2829,175.3982,53547.0
2018-03-20 15:40:00,182.56,182.69,182.48,182.62,86562.0,175.3694,175.4942,175.2925,175.427,86562.0
2018-03-20 15:50:00,182.61,182.68,182.41,182.52,232950.0,175.4174,175.4846,175.2253,175.3309,232950.0
2018-03-21 09:30:00,182.96,183.0,182.14,182.48,148895.0,175.7536,175.792,174.9659,175.2925,148895.0
2018-03-21 09:40:00,182.48,182.59,182.04,182.09,53695.0,175.2925,175.3982,174.8698,174.9179,53695.0
2018-03-21 09:50:00,182.08,182.61,181.9,182.36,70377.0,174.9083,175.4174,174.7354,175.1772,70377.0
2018-03-21 10:00:00,182.35,182.69,182.14,182.68,34057.0,175.1676,175.4942,174.9659,175.4846,34057.0
2018-03-21 10:10:00,182.66,182.69,182.32,182.38,23401.0,175.4654,175.4942,175.1388,175.1965,23401.0
2018-03-21 10:20:00,182.41,182.65,182.34,182.48,69816.0,175.2253,175.4558,175.158,175.2925,69816.0
2018-03-21 10:30:00,182.48,182.58,182.3,182.58,48141.0,175.2925,175.3886,175.1196,175.3886,48141.0
2018-03-21 10:40:00,182.59,182.74,182.46,182.53,35433.0,175.3982,175.5423,175.2733,175.3405,35433.0
2018-03-21 10:50:00,182.55,182.57,182.28,182.28,35119.0,175.3598,175.379,175.1004,175.1004,35119.0
2018-03-21 11:00:00,182.31,182.33,182.12,182.28,34366.0,175.1292,175.1484,174.9467,175.1004,34366.0
2018-03-21 11:10:00,182.28,182.66,182.19,182.53,49885.0,175.1004,175.4654,175.0139,175.3405,49885.0
2018-03-21 11:20:00,182.56,182.73,182.44,182.48,23109.0,175.3694,175.5327,175.2541,175.2925,23109.0
2018-03-21 11:30:00,182.51,182.68,182.51,182.63,39333.0,175.3213,175.4846,175.3213,175.4366,39333.0
2018-03-21 11:40:00,182.64,182.77,182.63,182.75,18537.0,175.4462,175.5711,175.4366,175.5519,18537.0
2018-03-21 11:50:00,182.75,183.34,182.75,183.11,99997.0,175.5519,176.1186,175.5519,175.8977,99997.0
2018-03-21 12:00:00,183.09,183.31,182.9,183.25,41366.0,175.8785,176.0898,175.696,176.0322,41366.0
2018-03-21 12:10:00,183.26,183.28,183.02,183.19,20190.0,176.0418,176.061,175.8112,175.9745,20190.0
2018-03-21 12:20:00,183.17,183.33,183.1,183.13,22773.0,175.9553,176.109,175.8881,175.9169,22773.0
2018-03-21 12:30:00,183.14,183.22,183.08,183.13,19747.0,175.9265,176.0034,175.8689,175.9169,19747.0
2018-03-21 12:40:00,183.12,183.25,183.03,183.04,31999.0,175.9073,176.0322,175.8208,175.8305,31999.0
2018-03-21 12:50:00,183.02,183.32,183.02,183.28,25653.0,175.8112,176.0994,175.8112,176.061,25653.0
2018-03-21 13:00:00,183.28,183.3,182.93,182.97,41850.0,176.061,176.0802,175.7248,175.7632,41850.0
2018-03-21 13:10:00,182.94,183.01,182.75,182.83,20003.0,175.7344,175.8016,175.5519,175.6287,20003.0
2018-03-21 13:20:00,182.81,182.95,182.77,182.9,15126.0,175.6095,175.744,175.5711,175.696,15126.0
2018-03-21 13:30:00,182.87,182.87,182.43,182.43,32075.0,175.6672,175.6672,175.2445,175.2445,32075.0
2018-03-21 13:40:00,182.45,182.65,182.44,182.63,34867.0,175.2637,175.4558,175.2541,175.4366,34867.0
2018-03-21 13:50:00,182.58,182.97,182.58,182.84,30143.0,175.3886,175.7632,175.3886,175.6383,30143.0
2018-03-21 14:00:00,182.94,183.5,182.37,183.0,91616.0,175.7344,176.2723,175.1868,175.792,91616.0
2018-03-21 14:10:00,182.99,183.3,182.81,183.04,62935.0,175.7824,176.0802,175.6095,175.8305,62935.0
2018-03-21 14:20:00,183.08,183.09,182.13,182.31,76325.0,175.8689,175.8785,174.9563,175.1292,76325.0
2018-03-21 14:30:00,182.38,182.41,181.67,181.72,48898.0,175.1965,175.2253,174.5144,174.5624,48898.0
2018-03-21 14:40:00,181.68,181.99,181.32,181.38,39663.0,174.524,174.8218,174.1782,174.2358,39663.0
2018-03-21 14:50:00,181.48,181.48,180.74,181.3,86328.0,174.3319,174.3319,173.621,174.159,86328.0
2018-03-21 15:00:00,181.23,181.64,181.18,181.55,40502.0,174.0917,174.4856,174.0437,174.3991,40502.0
2018-03-21 15:10:00,181.5,182.22,181.47,181.76,68811.0,174.3511,175.0428,174.3223,174.6009,68811.0
2018-03-21 15:20:00,181.77,181.94,181.44,181.45,33342.0,174.6105,174.7738,174.2935,174.3031,33342.0
2018-03-21 15:30:00,181.5,181.8,181.36,181.57,60508.0,174.3511,174.6393,174.2166,174.4184,60508.0
2018-03-21 15:40:00,181.54,181.68,181.16,181.34,109541.0,174.3895,174.524,174.0245,174.1974,109541.0
2018-03-21 15:50:00,181.32,181.32,180.75,180.76,202000.0,174.1782,174.1782,173.6307,173.6403,202000.0
2018-03-22 09:30:00,179.2,180.16,178.12,180.01,276682.0,172.1417,173.0639,171.1042,172.9198,276682.0
2018-03-22 09:40:00,180.01,180.11,178.83,179.34,137773.0,172.9198,173.0159,171.7863,172.2762,137773.0
2018-03-22 09:50:00,179.37,179.54,178.59,179.06,82900.0,172.305,172.4683,171.5557,172.0072,82900.0
2018-03-22 10:00:00,179.01,179.64,178.64,179.49,42003.0,171.9592,172.5644,171.6038,172.4203,42003.0
2018-03-22 10:10:00,179.52,180.26,179.34,179.77,35558.0,172.4491,173.16,172.2762,172.6893,35558.0
2018-03-22 10:20:00,179.68,179.77,179.39,179.39,21949.0,172.6028,172.6893,172.3242,172.3242,21949.0
2018-03-22 10:30:00,179.35,179.53,179.11,179.51,29233.0,172.2858,172.4587,172.0552,172.4395,29233.0
2018-03-22 10:40:00,179.46,179.5,178.78,178.89,37832.0,172.3915,172.4299,171.7382,171.8439,37832.0
2018-03-22 10:50:00,178.9,178.94,178.07,178.17,62208.0,171.8535,171.8919,171.0562,171.1523,62208.0
2018-03-22 11:00:00,178.2,178.51,178.09,178.33,65358.0,171.1811,171.4789,171.0754,171.306,65358.0
2018-03-22 11:10:00,178.39,178.65,178.27,178.65,27349.0,171.3636,171.6134,171.2483,171.6134,27349.0
2018-03-22 11:20:00,178.64,178.64,177.8,178.02,49765.0,171.6038,171.6038,170.7968,171.0082,49765.0
2018-03-22 11:30:00,178.07,178.22,177.61,177.71,42539.0,171.0562,171.2003,170.6143,170.7104,42539.0
2018-03-22 11:40:00,177.69,177.78,177.4,177.72,41091.0,170.6912,170.7776,170.4126,170.72,41091.0
2018-03-22 11:50:00,177.77,178.05,177.56,177.56,39566.0,170.768,171.037,170.5663,170.5663,39566.0
2018-03-22 12:00:00,177.58,177.98,177.33,177.9,35007.0,170.5855,170.9698,170.3454,170.8929,35007.0
2018-03-22 12:10:00,177.92,178.4,177.48,178.23,39065.0,170.9121,171.3732,170.4895,171.2099,39065.0
2018-03-22 12:20:00,178.25,179.08,178.24,179.0,86318.0,171.2291,172.0264,171.2195,171.9496,86318.0
2018-03-22 12:30:00,179.03,179.13,178.47,178.66,31253.0,171.9784,172.0745,171.4405,171.623,31253.0
2018-03-22 12:40:00,178.61,178.75,178.26,178.54,41490.0,171.5749,171.7094,171.2387,171.5077,41490.0
2018-03-22 12:50:00,178.53,178.84,178.34,178.58,23327.0,171.4981,171.7959,171.3156,171.5461,23327.0
2018-03-22 13:00:00,178.46,178.46,177.95,178.22,37478.0,171.4309,171.4309,170.9409,171.2003,37478.0
2018-03-22 13:10:00,178.25,178.61,178.11,178.29,19039.0,171.2291,171.5749,171.0946,171.2675,19039.0
2018-03-22 13:20:00,178.26,179.3,178.19,179.3,19467.0,171.2387,172.2378,171.1715,172.2378,19467.0
2018-03-22 13:30:00,179.3,179.38,178.99,179.11,29580.0,172.2378,172.3146,171.94,172.0552,29580.0
2018-03-22 13:40:00,179.16,179.41,178.96,179.01,32847.0,172.1033,172.3434,171.9112,171.9592,32847.0
2018-03-22 13:50:00,178.98,179.02,178.65,178.86,39328.0,171.9304,171.9688,171.6134,171.8151,39328.0
2018-03-22 14:00:00,178.86,178.94,178.41,178.43,33329.0,171.8151,171.8919,171.3828,171.402,33329.0
2018-03-22 14:10:00,178.42,178.77,178.22,178.54,27943.0,171.3924,171.7286,171.2003,171.5077,27943.0
2018-03-22 14:20:00,178.49,178.57,177.75,177.87,42489.0,171.4597,171.5365,170.7488,170.8641,42489.0
2018-03-22 14:30:00,177.77,178.16,177.6,178.0,49645.0,170.768,171.1427,170.6047,170.989,49645.0
2018-03-22 14:40:00,178.07,178.22,177.85,178.13,30945.0,171.0562,171.2003,170.8449,171.1138,30945.0
2018-03-22 14:50:00,178.11,178.11,177.34,177.41,53758.0,171.0946,171.0946,170.355,170.4222,53758.0
2018-03-22 15:00:00,177.34,177.9,177.25,177.37,74313.0,170.355,170.8929,170.2685,170.3838,74313.0
2018-03-22 15:10:00,177.34,177.45,176.69,176.86,97456.0,170.355,170.4606,169.7306,169.8939,97456.0
2018-03-22 15:20:00,176.85,177.67,176.76,176.99,77444.0,169.8843,170.672,169.7978,170.0188,77444.0
2018-03-22 15:30:00,176.99,177.17,176.3,176.32,115680.0,170.0188,170.1917,169.3559,169.3751,115680.0
2018-03-22 15:40:00,176.34,176.42,175.32,175.69,187496.0,169.3944,169.4712,168.4145,168.77,187496.0
2018-03-22 15:50:00,175.7,176.12,175.11,175.39,401104.0,168.7796,169.183,168.2128,168.4818,401104.0
2018-03-23 09:30:00,176.18,177.79,175.8,176.12,181406.0,169.2407,170.7872,168.8756,169.183,181406.0
2018-03-23 09:40:00,176.16,176.29,175.28,175.4,87297.0,169.2214,169.3463,168.3761,168.4914,87297.0
2018-03-23 09:50:00,175.39,176.37,175.34,176.0,49911.0,168.4818,169.4232,168.4337,169.0677,49911.0
2018-03-23 10:00:00,176.02,176.39,175.58,175.7,52120.0,169.087,169.4424,168.6643,168.7796,52120.0
2018-03-23 10:10:00,175.74,175.97,175.21,175.3,59164.0,168.818,169.0389,168.3089,168.3953,59164.0
2018-03-23 10:20:00,175.28,175.67,175.03,175.57,52519.0,168.3761,168.7507,168.136,168.6547,52519.0
2018-03-23 10:30:00,175.54,175.89,175.46,175.62,32697.0,168.6259,168.9621,168.549,168.7027,32697.0
2018-03-23 10:40:00,175.56,176.24,175.5,175.81,47919.0,168.6451,169.2983,168.5874,168.8852,47919.0
2018-03-23 10:50:00,175.77,176.12,175.53,176.07,41235.0,168.8468,169.183,168.6163,169.135,41235.0
2018-03-23 11:00:00,176.07,176.35,175.55,175.57,55323.0,169.135,169.404,168.6355,168.6547,55323.0
2018-03-23 11:10:00,175.56,175.69,175.38,175.57,32654.0,168.6451,168.77,168.4722,168.6547,32654.0
2018-03-23 11:20:00,175.54,175.54,175.16,175.25,36750.0,168.6259,168.6259,168.2608,168.3473,36750.0
2018-03-23 11:30:00,175.26,175.35,174.7,174.79,57701.0,168.3569,168.4433,167.8189,167.9054,57701.0
2018-03-23 11:40:00,174.71,174.92,174.32,174.35,60714.0,167.8286,168.0303,167.4539,167.4827,60714.0
2018-03-23 11:50:00,174.41,174.41,173.75,173.86,60286.0,167.5404,167.5404,166.9064,167.012,60286.0
2018-03-23 12:00:00,173.95,174.74,173.94,174.73,32715.0,167.0985,167.8574,167.0889,167.8478,32715.0
2018-03-23 12:10:00,174.72,174.89,174.32,174.46,42861.0,167.8382,168.0015,167.4539,167.5884,42861.0
2018-03-23 12:20:00,174.48,175.25,174.42,175.12,50784.0,167.6076,168.3473,167.55,168.2224,50784.0
2018-03-23 12:30:00,175.2,175.21,174.61,174.61,32657.0,168.2993,168.3089,167.7325,167.7325,32657.0
2018-03-23 12:40:00,174.68,174.83,174.43,174.73,33544.0,167.7997,167.9438,167.5596,167.8478,33544.0
2018-03-23 12:50:00,174.71,174.86,174.52,174.68,23333.0,167.8286,167.9726,167.646,167.7997,23333.0
2018-03-23 13:00:00,174.62,175.36,174.41,175.28,38138.0,167.7421,168.453,167.5404,168.3761,38138.0
2018-03-23 13:10:00,175.3,175.71,175.3,175.58,66829.0,168.3953,168.7892,168.3953,168.6643,66829.0
2018-03-23 13:20:00,175.58,176.14,175.46,175.92,38264.0,168.6643,169.2022,168.549,168.9909,38264.0
2018-03-23 13:30:00,175.84,176.14,175.49,175.5,30126.0,168.914,169.2022,168.5778,168.5874,30126.0
2018-03-23 13:40:00,175.59,176.26,175.51,176.25,32421.0,168.6739,169.3175,168.597,169.3079,32421.0
2018-03-23 13:50:00,176.27,176.86,176.22,176.34,42031.0,169.3271,169.8939,169.2791,169.3944,42031.0
2018-03-23 14:00:00,176.34,176.53,175.78,175.96,66068.0,169.3944,169.5769,168.8564,169.0293,66068.0
2018-03-23 14:10:00,175.92,175.92,175.12,175.12,59173.0,168.9909,168.9909,168.2224,168.2224,59173.0
2018-03-23 14:20:00,175.12,175.32,174.92,175.22,76575.0,168.2224,168.4145,168.0303,168.3185,76575.0
2018-03-23 14:30:00,175.17,175.32,174.77,175.02,54727.0,168.2704,168.4145,167.8862,168.1263,54727.0
2018-03-23 14:40:00,174.95,175.39,174.57,174.65,146310.0,168.0591,168.4818,167.6941,167.7709,146310.0
2018-03-23 14:50:00,174.63,174.72,173.59,173.68,59839.0,167.7517,167.8382,166.7527,166.8391,59839.0
2018-03-23 15:00:00,173.69,173.81,172.84,172.88,113897.0,166.8487,166.964,166.0322,166.0706,113897.0
2018-03-23 15:10:00,172.88,173.98,172.77,173.45,98071.0,166.0706,167.1273,165.965,166.6182,98071.0
2018-03-23 15:20:00,173.43,173.53,172.89,173.11,127509.0,166.599,166.695,166.0802,166.2916,127509.0
2018-03-23 15:30:00,173.11,173.23,172.54,172.93,201218.0,166.2916,166.4068,165.744,166.1187,201218.0
2018-03-23 15:40:00,172.85,173.08,172.18,172.25,213271.0,166.0418,166.2628,165.3982,165.4654,213271.0
2018-03-23 15:50:00,172.25,172.28,171.66,171.83,309029.0,165.4654,165.4943,164.8987,165.062,309029.0
2018-03-26 09:30:00,175.33,175.88,174.73,175.34,172887.0,168.4241,168.9525,167.8478,168.4337,172887.0
2018-03-26 09:40:00,175.31,176.53,175.22,176.19,136832.0,168.4049,169.5769,168.3185,169.2503,136832.0
2018-03-26 09:50:00,176.22,176.37,175.81,175.84,165124.0,169.2791,169.4232,168.8852,168.914,165124.0
2018-03-26 10:00:00,175.8,176.05,175.14,175.34,127808.0,168.8756,169.1158,168.2416,168.4337,127808.0
2018-03-26 10:10:00,175.32,175.39,174.86,174.93,102423.0,168.4145,168.4818,167.9726,168.0399,102423.0
2018-03-26 10:20:00,174.94,175.11,174.31,174.45,126295.0,168.0495,168.2128,167.4443,167.5788,126295.0
2018-03-26 10:30:00,174.32,174.59,174.01,174.48,96378.0,167.4539,167.7133,167.1561,167.6076,96378.0
2018-03-26 10:40:00,174.47,174.5,173.75,174.24,113759.0,167.598,167.6268,166.9064,167.3771,113759.0
2018-03-26 10:50:00,174.26,174.47,173.73,173.76,122301.0,167.3963,167.598,166.8872,166.916,122301.0
2018-03-26 11:00:00,173.73,174.07,173.17,173.32,110151.0,166.8872,167.2138,166.3492,166.4933,110151.0
2018-03-26 11:10:00,173.28,174.04,173.23,173.25,90380.0,166.4549,167.1849,166.4068,166.4261,90380.0
2018-03-26 11:20:00,173.27,173.97,173.06,173.78,57872.0,166.4453,167.1177,166.2435,166.9352,57872.0
2018-03-26 11:30:00,173.77,174.25,173.6,173.96,59693.0,166.9256,167.3867,166.7623,167.1081,59693.0
2018-03-26 11:40:00,174.05,174.41,174.0,174.15,65784.0,167.1946,167.5404,167.1465,167.2906,65784.0
2018-03-26 11:50:00,174.15,174.75,174.1,174.51,70101.0,167.2906,167.867,167.2426,167.6364,70101.0
2018-03-26 12:00:00,174.5,175.14,174.22,175.13,108920.0,167.6268,168.2416,167.3579,168.232,108920.0
2018-03-26 12:10:00,175.17,175.32,174.91,175.12,61365.0,168.2704,168.4145,168.0207,168.2224,61365.0
2018-03-26 12:20:00,175.12,175.51,175.07,175.32,32723.0,168.2224,168.597,168.1744,168.4145,32723.0
2018-03-26 12:30:00,175.32,175.88,175.32,175.59,52551.0,168.4145,168.9525,168.4145,168.6739,52551.0
2018-03-26 12:40:00,175.58,175.75,175.06,175.11,83900.0,168.6643,168.8276,168.1648,168.2128,83900.0
2018-03-26 12:50:00,175.11,175.39,174.82,175.07,51349.0,168.2128,168.4818,167.9342,168.1744,51349.0
2018-03-26 13:00:00,175.0,175.52,174.97,175.3,61922.0,168.1071,168.6067,168.0783,168.3953,61922.0
2018-03-26 13:10:00,175.28,175.88,175.25,175.53,63944.0,168.3761,168.9525,168.3473,168.6163,63944.0
2018-03-26 13:20:00,175.6,175.71,175.01,175.2,47194.0,168.6835,168.7892,168.1167,168.2993,47194.0
2018-03-26 13:30:00,175.16,175.42,175.02,175.37,56127.0,168.2608,168.5106,168.1263,168.4626,56127.0
2018-03-26 13:40:00,175.42,175.67,175.16,175.49,34808.0,168.5106,168.7507,168.2608,168.5778,34808.0
2018-03-26 13:50:00,175.46,175.52,174.86,175.24,49601.0,168.549,168.6067,167.9726,168.3377,49601.0
2018-03-26 14:00:00,175.27,175.82,175.25,175.72,72817.0,168.3665,168.8948,168.3473,168.7988,72817.0
2018-03-26 14:10:00,175.74,176.08,175.7,176.03,49265.0,168.818,169.1446,168.7796,169.0966,49265.0
2018-03-26 14:20:00,176.05,176.41,175.83,176.36,50419.0,169.1158,169.4616,168.9044,169.4136,50419.0
2018-03-26 14:30:00,176.4,176.62,176.34,176.5,58164.0,169.452,169.6633,169.3944,169.5481,58164.0
2018-03-26 14:40:00,176.54,176.59,175.86,175.94,86163.0,169.5865,169.6345,168.9333,169.0101,86163.0
2018-03-26 14:50:00,176.01,176.5,175.99,176.18,84793.0,169.0774,169.5481,169.0581,169.2407,84793.0
2018-03-26 15:00:00,176.21,176.58,176.08,176.54,101698.0,169.2695,169.6249,169.1446,169.5865,101698.0
2018-03-26 15:10:00,176.57,176.78,176.28,176.6,60408.0,169.6153,169.817,169.3367,169.6441,60408.0
2018-03-26 15:20:00,176.59,176.69,176.26,176.48,60437.0,169.6345,169.7306,169.3175,169.5288,60437.0
2018-03-26 15:30:00,176.49,176.93,176.46,176.68,84066.0,169.5384,169.9611,169.5096,169.721,84066.0
2018-03-26 15:40:00,176.69,177.47,176.57,177.38,174471.0,169.7306,170.4798,169.6153,170.3934,174471.0
2018-03-26 15:50:00,177.41,177.41,176.94,177.15,291302.0,170.4222,170.4222,169.9707,170.1724,291302.0
2018-03-27 09:30:00,178.36,178.5,176.38,176.45,181870.0,171.3348,171.4693,169.4328,169.5,181870.0
2018-03-27 09:40:00,176.41,176.52,175.32,175.75,161468.0,169.4616,169.5673,168.4145,168.8276,161468.0
2018-03-27 09:50:00,175.74,176.5,175.74,176.43,116231.0,168.818,169.5481,168.818,169.4808,116231.0
2018-03-27 10:00:00,176.44,176.82,175.87,176.09,76978.0,169.4904,169.8554,168.9429,169.1542,76978.0
2018-03-27 10:10:00,176.04,176.07,175.39,175.81,56110.0,169.1062,169.135,168.4818,168.8852,56110.0
2018-03-27 10:20:00,175.79,176.2,175.48,176.14,38028.0,168.866,169.2599,168.5682,169.2022,38028.0
2018-03-27 10:30:00,176.13,176.23,175.22,175.26,145510.0,169.1926,169.2887,168.3185,168.3569,145510.0
2018-03-27 10:40:00,175.28,176.45,175.25,175.88,54632.0,168.3761,169.5,168.3473,168.9525,54632.0
2018-03-27 10:50:00,175.89,176.38,175.89,175.97,32809.0,168.9621,169.4328,168.9621,169.0389,32809.0
2018-03-27 11:00:00,175.93,175.93,175.45,175.8,36473.0,169.0005,169.0005,168.5394,168.8756,36473.0
2018-03-27 11:10:00,175.79,176.08,175.61,175.96,28882.0,168.866,169.1446,168.6931,169.0293,28882.0
2018-03-27 11:20:00,175.91,176.09,175.62,176.06,37351.0,168.9813,169.1542,168.7027,169.1254,37351.0
2018-03-27 11:30:00,176.1,176.51,176.05,176.46,31860.0,169.1638,169.5577,169.1158,169.5096,31860.0
2018-03-27 11:40:00,176.44,177.33,176.41,177.14,52710.0,169.4904,170.3454,169.4616,170.1628,52710.0
2018-03-27 11:50:00,177.22,177.22,176.85,177.16,36048.0,170.2397,170.2397,169.8843,170.1821,36048.0
2018-03-27 12:00:00,177.15,177.23,176.66,176.91,39872.0,170.1724,170.2493,169.7017,169.9419,39872.0
2018-03-27 12:10:00,176.94,177.05,176.81,176.97,37719.0,169.9707,170.0764,169.8458,169.9995,37719.0
2018-03-27 12:20:00,176.97,176.99,176.25,176.41,47958.0,169.9995,170.0188,169.3079,169.4616,47958.0
2018-03-27 12:30:00,176.41,176.54,176.01,176.38,44837.0,169.4616,169.5865,169.0774,169.4328,44837.0
2018-03-27 12:40:00,176.43,176.92,176.35,176.74,36289.0,169.4808,169.9515,169.404,169.7786,36289.0
2018-03-27 12:50:00,176.76,177.05,176.54,176.98,35923.0,169.7978,170.0764,169.5865,170.0091,35923.0
2018-03-27 13:00:00,177.03,177.24,176.95,177.17,32819.0,170.0572,170.2589,169.9803,170.1917,32819.0
2018-03-27 13:10:00,177.13,177.45,177.0,177.14,38702.0,170.1532,170.4606,170.0284,170.1628,38702.0
2018-03-27 13:20:00,177.19,177.26,176.86,176.86,22285.0,170.2109,170.2781,169.8939,169.8939,22285.0
2018-03-27 13:30:00,176.84,177.01,176.45,176.52,33798.0,169.8747,170.038,169.5,169.5673,33798.0
2018-03-27 13:40:00,176.48,176.87,176.37,176.41,27211.0,169.5288,169.9035,169.4232,169.4616,27211.0
2018-03-27 13:50:00,176.42,176.43,175.92,176.38,44241.0,169.4712,169.4808,168.9909,169.4328,44241.0
2018-03-27 14:00:00,176.38,176.39,175.78,175.94,67282.0,169.4328,169.4424,168.8564,169.0101,67282.0
2018-03-27 14:10:00,175.91,176.52,175.88,176.45,45425.0,168.9813,169.5673,168.9525,169.5,45425.0
2018-03-27 14:20:00,176.5,176.5,175.5,175.52,41982.0,169.5481,169.5481,168.5874,168.6067,41982.0
2018-03-27 14:30:00,175.53,176.08,175.4,176.06,50172.0,168.6163,169.1446,168.4914,169.1254,50172.0
2018-03-27 14:40:00,176.09,176.35,175.25,175.35,82047.0,169.1542,169.404,168.3473,168.4433,82047.0
2018-03-27 14:50:00,175.37,175.47,174.66,174.71,57693.0,168.4626,168.5586,167.7805,167.8286,57693.0
2018-03-27 15:00:00,174.76,174.93,173.41,173.93,80035.0,167.8766,168.0399,166.5798,167.0793,80035.0
2018-03-27 15:10:00,174.03,174.26,173.36,173.97,100272.0,167.1753,167.3963,166.5317,167.1177,100272.0
2018-03-27 15:20:00,173.92,173.92,172.74,172.85,86976.0,167.0697,167.0697,165.9361,166.0418,86976.0
2018-03-27 15:30:00,172.75,172.84,171.48,172.56,144383.0,165.9458,166.0322,164.7258,165.7632,144383.0
2018-03-27 15:40:00,172.48,172.7,171.0,171.28,282180.0,165.6864,165.8977,164.2647,164.5337,282180.0
2018-03-27 15:50:00,171.35,172.77,171.28,172.59,347869.0,164.6009,165.965,164.5337,165.7921,347869.0
2018-03-28 09:30:00,172.25,172.88,170.8,171.57,206154.0,165.4654,166.0706,164.0726,164.8122,206154.0
2018-03-28 09:40:00,171.64,171.68,170.83,171.68,152337.0,164.8795,164.9179,164.1014,164.9179,152337.0
2018-03-28 09:50:00,171.71,172.58,171.25,172.21,109652.0,164.9467,165.7825,164.5048,165.427,109652.0
2018-03-28 10:00:00,172.21,172.93,171.87,172.05,63016.0,165.427,166.1187,165.1004,165.2733,63016.0
2018-03-28 10:10:00,172.06,172.2,171.05,171.25,85103.0,165.2829,165.4174,164.3127,164.5048,85103.0
2018-03-28 10:20:00,171.25,171.48,170.32,170.51,137600.0,164.5048,164.7258,163.6115,163.794,137600.0
2018-03-28 10:30:00,170.53,170.75,169.15,169.75,225871.0,163.8132,164.0245,162.4876,163.0639,225871.0
2018-03-28 10:40:00,169.7,169.76,168.55,169.03,134123.0,163.0159,163.0735,161.9112,162.3723,134123.0
2018-03-28 10:50:00,168.97,170.01,168.75,170.01,112155.0,162.3146,163.3137,162.1033,163.3137,112155.0
2018-03-28 11:00:00,170.03,170.74,170.01,170.63,79243.0,163.3329,164.0149,163.3137,163.9093,79243.0
2018-03-28 11:10:00,170.67,171.1,170.2,170.7,85145.0,163.9477,164.3607,163.4962,163.9765,85145.0
2018-03-28 11:20:00,170.7,170.8,170.08,170.14,62580.0,163.9765,164.0726,163.3809,163.4386,62580.0
2018-03-28 11:30:00,170.25,170.49,169.56,170.18,97838.0,163.5442,163.7748,162.8814,163.477,97838.0
2018-03-28 11:40:00,170.2,170.86,170.12,170.58,64095.0,163.4962,164.1302,163.4193,163.8612,64095.0
2018-03-28 11:50:00,170.56,170.6,169.88,170.17,72750.0,163.842,163.8804,163.1888,163.4674,72750.0
2018-03-28 12:00:00,170.24,170.75,170.11,170.62,59912.0,163.5346,164.0245,163.4097,163.8997,59912.0
2018-03-28 12:10:00,170.73,172.13,170.67,172.12,69035.0,164.0053,165.3502,163.9477,165.3406,69035.0
2018-03-28 12:20:00,172.18,172.33,171.17,171.18,73639.0,165.3982,165.5423,164.428,164.4376,73639.0
2018-03-28 12:30:00,171.29,171.58,170.97,171.47,54371.0,164.5433,164.8218,164.2359,164.7162,54371.0
2018-03-28 12:40:00,171.45,171.83,170.95,171.1,72491.0,164.697,165.062,164.2167,164.3607,72491.0
2018-03-28 12:50:00,171.08,171.38,170.58,170.59,59278.0,164.3415,164.6297,163.8612,163.8708,59278.0
2018-03-28 13:00:00,170.63,170.97,170.1,170.97,80220.0,163.9093,164.2359,163.4001,164.2359,80220.0
2018-03-28 13:10:00,170.99,171.13,170.33,170.42,46942.0,164.2551,164.3896,163.6211,163.7075,46942.0
2018-03-28 13:20:00,170.49,171.47,170.37,171.29,46753.0,163.7748,164.7162,163.6595,164.5433,46753.0
2018-03-28 13:30:00,171.25,171.34,170.65,171.08,60918.0,164.5048,164.5913,163.9285,164.3415,60918.0
2018-03-28 13:40:00,171.01,171.84,170.8,171.66,52756.0,164.2743,165.0716,164.0726,164.8987,52756.0
2018-03-28 13:50:00,171.63,171.63,171.07,171.34,41958.0,164.8699,164.8699,164.3319,164.5913,41958.0
2018-03-28 14:00:00,171.4,171.65,170.43,170.79,50758.0,164.6489,164.8891,163.7171,164.063,50758.0
2018-03-28 14:10:00,170.69,171.27,170.43,170.99,41216.0,163.9669,164.524,163.7171,164.2551,41216.0
2018-03-28 14:20:00,171.07,171.46,170.52,170.52,52661.0,164.3319,164.7066,163.8036,163.8036,52661.0
2018-03-28 14:30:00,170.52,171.22,170.42,171.14,50359.0,163.8036,164.476,163.7075,164.3992,50359.0
2018-03-28 14:40:00,171.21,171.51,170.48,170.79,72325.0,164.4664,164.7546,163.7652,164.063,72325.0
2018-03-28 14:50:00,170.82,171.1,170.62,170.79,57292.0,164.0918,164.3607,163.8997,164.063,57292.0
2018-03-28 15:00:00,170.75,170.85,169.82,169.85,68804.0,164.0245,164.1206,163.1312,163.16,68804.0
2018-03-28 15:10:00,169.85,170.54,169.85,170.42,94482.0,163.16,163.8228,163.16,163.7075,94482.0
2018-03-28 15:20:00,170.41,170.8,169.99,170.67,83030.0,163.6979,164.0726,163.2945,163.9477,83030.0
2018-03-28 15:30:00,170.7,171.47,170.51,171.31,110955.0,163.9765,164.7162,163.794,164.5625,110955.0
2018-03-28 15:40:00,171.28,171.29,170.3,170.97,149809.0,164.5337,164.5433,163.5923,164.2359,149809.0
2018-03-28 15:50:00,171.0,171.04,170.27,170.32,276927.0,164.2647,164.3031,163.5634,163.6115,276927.0
2018-03-29 09:30:00,171.72,172.25,171.56,172.16,110798.0,164.9563,165.4654,164.8026,165.379,110798.0
2018-03-29 09:40:00,172.24,172.3,171.03,171.12,47508.0,165.4558,165.5135,164.2935,164.38,47508.0
2018-03-29 09:50:00,171.09,171.28,170.82,171.0,44108.0,164.3511,164.5337,164.0918,164.2647,44108.0
2018-03-29 10:00:00,171.0,171.44,170.82,171.1,59459.0,164.2647,164.6874,164.0918,164.3607,59459.0
2018-03-29 10:10:00,171.23,171.97,171.15,171.7,107715.0,164.4856,165.1965,164.4088,164.9371,107715.0
2018-03-29 10:20:00,171.7,171.98,171.51,171.89,38634.0,164.9371,165.2061,164.7546,165.1196,38634.0
2018-03-29 10:30:00,171.97,172.43,171.84,172.33,34110.0,165.1965,165.6384,165.0716,165.5423,34110.0
2018-03-29 10:40:00,172.42,172.5,172.17,172.4,61889.0,165.6288,165.7056,165.3886,165.6095,61889.0
2018-03-29 10:50:00,172.44,173.2,172.39,173.2,41813.0,165.648,166.378,165.5999,166.378,41813.0
2018-03-29 11:00:00,173.17,173.57,173.17,173.52,66774.0,166.3492,166.7335,166.3492,166.6854,66774.0
2018-03-29 11:10:00,173.53,173.68,172.79,173.02,68391.0,166.695,166.8391,165.9842,166.2051,68391.0
2018-03-29 11:20:00,173.01,173.23,172.85,173.0,47206.0,166.1955,166.4068,166.0418,166.1859,47206.0
2018-03-29 11:30:00,172.96,172.98,172.58,172.72,38620.0,166.1475,166.1667,165.7825,165.9169,38620.0
2018-03-29 11:40:00,172.75,173.15,172.66,173.07,39969.0,165.9458,166.33,165.8593,166.2532,39969.0
2018-03-29 11:50:00,173.13,173.23,172.99,173.23,43404.0,166.3108,166.4068,166.1763,166.4068,43404.0
2018-03-29 12:00:00,173.29,173.32,172.52,172.59,35743.0,166.4645,166.4933,165.7248,165.7921,35743.0
2018-03-29 12:10:00,172.63,173.02,172.52,172.97,47798.0,165.8305,166.2051,165.7248,166.1571,47798.0
2018-03-29 12:20:00,172.99,173.54,172.86,173.52,37883.0,166.1763,166.7046,166.0514,166.6854,37883.0
2018-03-29 12:30:00,173.53,173.55,173.26,173.44,31542.0,166.695,166.7142,166.4357,166.6086,31542.0
2018-03-29 12:40:00,173.4,173.4,173.09,173.3,25336.0,166.5702,166.5702,166.2724,166.4741,25336.0
2018-03-29 12:50:00,173.3,173.5,173.3,173.42,37048.0,166.4741,166.6662,166.4741,166.5894,37048.0
2018-03-29 13:00:00,173.43,173.63,173.12,173.3,29686.0,166.599,166.7911,166.3012,166.4741,29686.0
2018-03-29 13:10:00,173.3,173.72,173.19,173.68,26945.0,166.4741,166.8775,166.3684,166.8391,26945.0
2018-03-29 13:20:00,173.66,173.79,173.51,173.78,23365.0,166.8199,166.9448,166.6758,166.9352,23365.0
2018-03-29 13:30:00,173.77,173.88,173.61,173.75,33902.0,166.9256,167.0312,166.7719,166.9064,33902.0
2018-03-29 13:40:00,173.76,174.55,173.72,174.48,63378.0,166.916,167.6749,166.8775,167.6076,63378.0
2018-03-29 13:50:00,174.48,174.88,174.37,174.72,59159.0,167.6076,167.9919,167.5019,167.8382,59159.0
2018-03-29 14:00:00,174.7,174.98,174.33,174.86,41752.0,167.8189,168.0879,167.4635,167.9726,41752.0
2018-03-29 14:10:00,174.9,175.28,174.9,175.11,57417.0,168.0111,168.3761,168.0111,168.2128,57417.0
2018-03-29 14:20:00,175.14,175.41,174.85,175.27,52563.0,168.2416,168.501,167.963,168.3665,52563.0
2018-03-29 14:30:00,175.25,175.52,175.16,175.38,45555.0,168.3473,168.6067,168.2608,168.4722,45555.0
2018-03-29 14:40:00,175.42,176.24,175.34,176.24,59914.0,168.5106,169.2983,168.4337,169.2983,59914.0
2018-03-29 14:50:00,176.21,176.28,175.97,176.02,69741.0,169.2695,169.3367,169.0389,169.087,69741.0
2018-03-29 15:00:00,176.05,176.55,175.71,176.53,86338.0,169.1158,169.5961,168.7892,169.5769,86338.0
2018-03-29 15:10:00,176.51,176.66,175.96,175.98,77002.0,169.5577,169.7017,169.0293,169.0485,77002.0
2018-03-29 15:20:00,176.01,176.03,175.22,175.5,60858.0,169.0774,169.0966,168.3185,168.5874,60858.0
2018-03-29 15:30:00,175.51,175.52,174.95,175.19,75924.0,168.597,168.6067,168.0591,168.2896,75924.0
2018-03-29 15:40:00,175.21,175.87,175.09,175.84,113144.0,168.3089,168.9429,168.1936,168.914,113144.0
2018-03-29 15:50:00,175.9,175.95,175.01,175.14,219541.0,168.9717,169.0197,168.1167,168.2416,219541.0
2018-04-02 09:30:00,174.64,175.77,174.45,175.36,86438.0,167.7613,168.8468,167.5788,168.453,86438.0
2018-04-02 09:40:00,175.37,175.43,174.03,174.12,57239.0,168.4626,168.5202,167.1753,167.2618,57239.0
2018-04-02 09:50:00,174.02,174.26,173.64,174.08,40736.0,167.1657,167.3963,166.8007,167.2234,40736.0
2018-04-02 10:00:00,174.15,174.22,173.38,173.96,56492.0,167.2906,167.3579,166.5509,167.1081,56492.0
2018-04-02 10:10:00,173.96,174.18,173.41,173.56,30830.0,167.1081,167.3194,166.5798,166.7239,30830.0
2018-04-02 10:20:00,173.68,173.76,172.89,172.98,42290.0,166.8391,166.916,166.0802,166.1667,42290.0
2018-04-02 10:30:00,172.99,172.99,172.07,172.81,73614.0,166.1763,166.1763,165.2925,166.0034,73614.0
2018-04-02 10:40:00,172.84,173.2,172.57,173.2,29690.0,166.0322,166.378,165.7728,166.378,29690.0
2018-04-02 10:50:00,173.25,173.28,172.51,172.66,40726.0,166.4261,166.4549,165.7152,165.8593,40726.0
2018-04-02 11:00:00,172.61,172.65,171.85,172.14,71209.0,165.8113,165.8497,165.0812,165.3598,71209.0
2018-04-02 11:10:00,172.17,172.44,171.96,172.28,57734.0,165.3886,165.648,165.1869,165.4943,57734.0
2018-04-02 11:20:00,172.28,172.52,171.96,172.43,56643.0,165.4943,165.7248,165.1869,165.6384,56643.0
2018-04-02 11:30:00,172.46,172.46,170.75,171.05,82231.0,165.6672,165.6672,164.0245,164.3127,82231.0
2018-04-02 11:40:00,171.03,171.46,170.55,171.44,36860.0,164.2935,164.7066,163.8324,164.6874,36860.0
2018-04-02 11:50:00,171.36,172.03,171.11,171.41,45026.0,164.6105,165.2541,164.3704,164.6585,45026.0
2018-04-02 12:00:00,171.38,171.46,170.76,171.01,57208.0,164.6297,164.7066,164.0341,164.2743,57208.0
2018-04-02 12:10:00,170.9,171.48,170.63,171.37,40548.0,164.1686,164.7258,163.9093,164.6201,40548.0
2018-04-02 12:20:00,171.34,171.82,171.2,171.65,37402.0,164.5913,165.0524,164.4568,164.8891,37402.0
2018-04-02 12:30:00,171.66,171.97,171.52,171.57,26276.0,164.8987,165.1965,164.7642,164.8122,26276.0
2018-04-02 12:40:00,171.57,172.16,171.39,172.06,31401.0,164.8122,165.379,164.6393,165.2829,31401.0
2018-04-02 12:50:00,172.07,172.08,171.42,171.51,35806.0,165.2925,165.3021,164.6681,164.7546,35806.0
2018-04-02 13:00:00,171.54,171.81,171.1,171.2,38132.0,164.7834,165.0428,164.3607,164.4568,38132.0
2018-04-02 13:10:00,171.16,171.38,170.84,170.88,50706.0,164.4184,164.6297,164.111,164.1494,50706.0
2018-04-02 13:20:00,170.89,170.92,169.69,170.12,101210.0,164.159,164.1878,163.0063,163.4193,101210.0
2018-04-02 13:30:00,170.14,170.78,170.12,170.42,60247.0,163.4386,164.0533,163.4193,163.7075,60247.0
2018-04-02 13:40:00,170.46,170.51,169.69,169.89,59843.0,163.746,163.794,163.0063,163.1984,59843.0
2018-04-02 13:50:00,169.94,170.25,169.85,170.0,49621.0,163.2464,163.5442,163.16,163.3041,49621.0
2018-04-02 14:00:00,169.85,170.08,169.45,169.94,65307.0,163.16,163.3809,162.7757,163.2464,65307.0
2018-04-02 14:10:00,169.91,170.05,169.41,169.9,114478.0,163.2176,163.3521,162.7373,163.208,114478.0
2018-04-02 14:20:00,169.92,170.21,169.55,169.69,65495.0,163.2272,163.5058,162.8718,163.0063,65495.0
2018-04-02 14:30:00,169.65,170.16,169.33,169.48,65439.0,162.9679,163.4578,162.6605,162.8046,65439.0
2018-04-02 14:40:00,169.51,169.74,169.04,169.72,51272.0,162.8334,163.0543,162.3819,163.0351,51272.0
2018-04-02 14:50:00,169.7,170.15,169.7,170.1,64774.0,163.0159,163.4482,163.0159,163.4001,64774.0
2018-04-02 15:00:00,170.1,170.2,169.63,169.82,60880.0,163.4001,163.4962,162.9486,163.1312,60880.0
2018-04-02 15:10:00,169.75,170.49,169.72,170.43,99537.0,163.0639,163.7748,163.0351,163.7171,99537.0
2018-04-02 15:20:00,170.48,170.59,169.8,170.04,66789.0,163.7652,163.8708,163.1119,163.3425,66789.0
2018-04-02 15:30:00,170.04,170.18,169.5,169.84,110557.0,163.3425,163.477,162.8238,163.1504,110557.0
2018-04-02 15:40:00,169.74,171.05,169.63,170.75,142043.0,163.0543,164.3127,162.9486,164.0245,142043.0
2018-04-02 15:50:00,170.83,171.73,170.8,171.5,473314.0,164.1014,164.9659,164.0726,164.745,473314.0
2018-04-03 09:30:00,172.36,172.89,171.49,172.14,143837.0,165.5711,166.0802,164.7354,165.3598,143837.0
2018-04-03 09:40:00,172.31,172.44,171.7,171.94,106858.0,165.5231,165.648,164.9371,165.1677,106858.0
2018-04-03 09:50:00,171.94,172.01,170.84,171.19,73666.0,165.1677,165.2349,164.111,164.4472,73666.0
2018-04-03 10:00:00,171.24,171.29,170.2,170.59,110282.0,164.4952,164.5433,163.4962,163.8708,110282.0
2018-04-03 10:10:00,170.62,171.25,170.39,170.65,88883.0,163.8997,164.5048,163.6787,163.9285,88883.0
2018-04-03 10:20:00,170.61,171.61,170.49,171.61,56998.0,163.89,164.8507,163.7748,164.8507,56998.0
2018-04-03 10:30:00,171.57,171.6,171.15,171.16,45383.0,164.8122,164.8411,164.4088,164.4184,45383.0
2018-04-03 10:40:00,171.21,171.44,171.02,171.28,88797.0,164.4664,164.6874,164.2839,164.5337,88797.0
2018-04-03 10:50:00,171.27,171.6,171.06,171.53,41062.0,164.524,164.8411,164.3223,164.7738,41062.0
2018-04-03 11:00:00,171.52,172.1,171.51,172.0,46736.0,164.7642,165.3214,164.7546,165.2253,46736.0
2018-04-03 11:10:00,172.02,172.02,171.4,171.68,50340.0,165.2445,165.2445,164.6489,164.9179,50340.0
2018-04-03 11:20:00,171.66,171.66,171.19,171.4,39525.0,164.8987,164.8987,164.4472,164.6489,39525.0
2018-04-03 11:30:00,171.29,171.37,170.25,170.38,49319.0,164.5433,164.6201,163.5442,163.6691,49319.0
2018-04-03 11:40:00,170.48,171.06,170.4,170.46,26084.0,163.7652,164.3223,163.6883,163.746,26084.0
2018-04-03 11:50:00,170.43,170.52,169.81,170.07,47219.0,163.7171,163.8036,163.1216,163.3713,47219.0
2018-04-03 12:00:00,170.04,170.74,170.04,170.74,25197.0,163.3425,164.0149,163.3425,164.0149,25197.0
2018-04-03 12:10:00,170.68,170.78,170.35,170.46,30720.0,163.9573,164.0533,163.6403,163.746,30720.0
2018-04-03 12:20:00,170.49,170.59,170.09,170.41,27355.0,163.7748,163.8708,163.3905,163.6979,27355.0
2018-04-03 12:30:00,170.41,170.97,170.36,170.67,44383.0,163.6979,164.2359,163.6499,163.9477,44383.0
2018-04-03 12:40:00,170.69,171.09,170.68,170.71,20626.0,163.9669,164.3511,163.9573,163.9861,20626.0
2018-04-03 12:50:00,170.78,171.04,170.67,170.87,39299.0,164.0533,164.3031,163.9477,164.1398,39299.0
2018-04-03 13:00:00,170.92,171.07,170.59,170.92,33414.0,164.1878,164.3319,163.8708,164.1878,33414.0
2018-04-03 13:10:00,170.95,171.19,170.79,171.19,27958.0,164.2167,164.4472,164.063,164.4472,27958.0
2018-04-03 13:20:00,171.16,171.72,171.16,171.6,53238.0,164.4184,164.9563,164.4184,164.8411,53238.0
2018-04-03 13:30:00,171.63,171.68,171.39,171.44,27872.0,164.8699,164.9179,164.6393,164.6874,27872.0
2018-04-03 13:40:00,171.38,171.78,171.36,171.46,37687.0,164.6297,165.014,164.6105,164.7066,37687.0
2018-04-03 13:50:00,171.48,171.97,171.47,171.86,43220.0,164.7258,165.1965,164.7162,165.0908,43220.0
2018-04-03 14:00:00,171.89,171.94,171.36,171.43,42653.0,165.1196,165.1677,164.6105,164.6777,42653.0
2018-04-03 14:10:00,171.42,171.44,170.67,170.81,36629.0,164.6681,164.6874,163.9477,164.0822,36629.0
2018-04-03 14:20:00,170.83,171.02,170.49,170.66,44504.0,164.1014,164.2839,163.7748,163.9381,44504.0
2018-04-03 14:30:00,170.68,170.69,170.11,170.46,45631.0,163.9573,163.9669,163.4097,163.746,45631.0
2018-04-03 14:40:00,170.45,171.07,169.81,170.9,65413.0,163.7363,164.3319,163.1216,164.1686,65413.0
2018-04-03 14:50:00,170.87,171.43,170.64,171.18,66279.0,164.1398,164.6777,163.9189,164.4376,66279.0
2018-04-03 15:00:00,171.18,172.57,171.03,172.38,106332.0,164.4376,165.7728,164.2935,165.5903,106332.0
2018-04-03 15:10:00,172.34,172.6,171.55,171.95,101700.0,165.5519,165.8017,164.793,165.1773,101700.0
2018-04-03 15:20:00,172.03,172.44,171.76,172.28,92385.0,165.2541,165.648,164.9947,165.4943,92385.0
2018-04-03 15:30:00,172.33,172.43,171.27,171.67,120137.0,165.5423,165.6384,164.524,164.9083,120137.0
2018-04-03 15:40:00,171.74,172.24,171.59,171.8,97145.0,164.9755,165.4558,164.8314,165.0332,97145.0
2018-04-03 15:50:00,171.8,172.59,171.73,172.45,248515.0,165.0332,165.7921,164.9659,165.6576,248515.0
2018-04-04 09:30:00,169.18,171.15,168.7,170.09,142823.0,162.5164,164.4088,162.0553,163.3905,142823.0
2018-04-04 09:40:00,170.04,170.58,169.38,169.43,104508.0,163.3425,163.8612,162.7085,162.7565,104508.0
2018-04-04 09:50:00,169.46,169.68,169.17,169.55,94175.0,162.7853,162.9967,162.5068,162.8718,94175.0
2018-04-04 10:00:00,169.55,169.6,168.59,168.98,228502.0,162.8718,162.9198,161.9496,162.3242,228502.0
2018-04-04 10:10:00,168.91,169.29,168.39,168.65,116831.0,162.257,162.622,161.7575,162.0072,116831.0
2018-04-04 10:20:00,168.61,168.61,168.06,168.14,88279.0,161.9688,161.9688,161.4405,161.5173,88279.0
2018-04-04 10:30:00,168.15,168.31,168.06,168.28,60193.0,161.5269,161.6806,161.4405,161.6518,60193.0
2018-04-04 10:40:00,168.22,168.58,168.02,168.51,69776.0,161.5942,161.94,161.4021,161.8728,69776.0
2018-04-04 10:50:00,168.55,168.66,168.42,168.52,82203.0,161.9112,162.0169,161.7863,161.8824,82203.0
2018-04-04 11:00:00,168.53,168.56,167.96,168.1,71564.0,161.892,161.9208,161.3444,161.4789,71564.0
2018-04-04 11:10:00,168.12,168.39,167.94,168.26,105959.0,161.4981,161.7575,161.3252,161.6326,105959.0
2018-04-04 11:20:00,168.31,169.87,168.29,169.72,93419.0,161.6806,163.1792,161.6614,163.0351,93419.0
2018-04-04 11:30:00,169.7,170.0,169.56,169.8,67864.0,163.0159,163.3041,162.8814,163.1119,67864.0
2018-04-04 11:40:00,169.79,170.25,169.76,170.04,64758.0,163.1023,163.5442,163.0735,163.3425,64758.0
2018-04-04 11:50:00,170.01,170.01,169.47,169.9,56432.0,163.3137,163.3137,162.7949,163.208,56432.0
2018-04-04 12:00:00,169.91,170.07,169.57,170.04,58569.0,163.2176,163.3713,162.891,163.3425,58569.0
2018-04-04 12:10:00,170.03,170.48,170.0,170.0,51642.0,163.3329,163.7652,163.3041,163.3041,51642.0
2018-04-04 12:20:00,170.01,170.32,169.84,170.15,59625.0,163.3137,163.6115,163.1504,163.4482,59625.0
2018-04-04 12:30:00,170.17,170.5,169.88,170.34,47217.0,163.4674,163.7844,163.1888,163.6307,47217.0
2018-04-04 12:40:00,170.44,170.76,170.21,170.43,67099.0,163.7267,164.0341,163.5058,163.7171,67099.0
2018-04-04 12:50:00,170.43,170.99,170.43,170.8,47157.0,163.7171,164.2551,163.7171,164.0726,47157.0
2018-04-04 13:00:00,170.77,170.83,170.44,170.54,34833.0,164.0437,164.1014,163.7267,163.8228,34833.0
2018-04-04 13:10:00,170.54,170.56,170.1,170.1,40207.0,163.8228,163.842,163.4001,163.4001,40207.0
2018-04-04 13:20:00,170.12,170.25,169.78,170.25,34797.0,163.4193,163.5442,163.0927,163.5442,34797.0
2018-04-04 13:30:00,170.22,170.38,170.03,170.25,33777.0,163.5154,163.6691,163.3329,163.5442,33777.0
2018-04-04 13:40:00,170.31,170.6,170.11,170.19,29735.0,163.6019,163.8804,163.4097,163.4866,29735.0
2018-04-04 13:50:00,170.17,170.48,170.14,170.48,30316.0,163.4674,163.7652,163.4386,163.7652,30316.0
2018-04-04 14:00:00,170.53,171.0,170.37,170.98,70044.0,163.8132,164.2647,163.6595,164.2455,70044.0
2018-04-04 14:10:00,171.0,171.87,170.85,171.51,164966.0,164.2647,165.1004,164.1206,164.7546,164966.0
2018-04-04 14:20:00,171.52,172.4,171.47,172.3,43221.0,164.7642,165.6095,164.7162,165.5135,43221.0
2018-04-04 14:30:00,172.31,172.59,172.15,172.43,81799.0,165.5231,165.7921,165.3694,165.6384,81799.0
2018-04-04 14:40:00,172.43,173.14,172.3,172.88,65099.0,165.6384,166.3204,165.5135,166.0706,65099.0
2018-04-04 14:50:00,172.91,173.18,172.44,172.98,40323.0,166.0995,166.3588,165.648,166.1667,40323.0
2018-04-04 15:00:00,172.93,173.44,172.88,173.42,43523.0,166.1187,166.6086,166.0706,166.5894,43523.0
2018-04-04 15:10:00,173.4,173.42,172.65,172.71,44797.0,166.5702,166.5894,165.8497,165.9073,44797.0
2018-04-04 15:20:00,172.72,173.69,172.69,173.56,69114.0,165.9169,166.8487,165.8881,166.7239,69114.0
2018-04-04 15:30:00,173.58,173.84,173.44,173.8,79427.0,166.7431,166.9928,166.6086,166.9544,79427.0
2018-04-04 15:40:00,173.78,173.85,173.42,173.65,127756.0,166.9352,167.0024,166.5894,166.8103,127756.0
2018-04-04 15:50:00,173.67,174.01,173.49,173.69,291404.0,166.8295,167.1561,166.6566,166.8487,291404.0
2018-04-05 09:30:00,175.13,175.68,174.53,174.81,157256.0,168.232,168.7603,167.6556,167.9246,157256.0
2018-04-05 09:40:00,174.69,175.42,174.68,175.35,78415.0,167.8093,168.5106,167.7997,168.4433,78415.0
2018-04-05 09:50:00,175.36,176.19,175.13,176.14,102958.0,168.453,169.2503,168.232,169.2022,102958.0
2018-04-05 10:00:00,176.16,176.27,175.77,176.02,129780.0,169.2214,169.3271,168.8468,169.087,129780.0
2018-04-05 10:10:00,176.04,176.26,175.69,175.75,96069.0,169.1062,169.3175,168.77,168.8276,96069.0
2018-04-05 10:20:00,175.75,176.14,175.55,176.04,46301.0,168.8276,169.2022,168.6355,169.1062,46301.0
2018-04-05 10:30:00,176.02,176.55,175.99,176.23,61748.0,169.087,169.5961,169.0581,169.2887,61748.0
2018-04-05 10:40:00,176.23,176.54,176.06,176.24,46517.0,169.2887,169.5865,169.1254,169.2983,46517.0
2018-04-05 10:50:00,176.24,176.5,176.16,176.3,121509.0,169.2983,169.5481,169.2214,169.3559,121509.0
2018-04-05 11:00:00,176.31,176.77,176.17,176.66,107798.0,169.3655,169.8074,169.231,169.7017,107798.0
2018-04-05 11:10:00,176.66,176.77,176.23,176.38,58914.0,169.7017,169.8074,169.2887,169.4328,58914.0
2018-04-05 11:20:00,176.35,176.88,176.34,176.72,35784.0,169.404,169.9131,169.3944,169.7594,35784.0
2018-04-05 11:30:00,176.69,177.04,176.64,176.83,56949.0,169.7306,170.0668,169.6825,169.8651,56949.0
2018-04-05 11:40:00,176.86,177.32,176.86,177.22,127610.0,169.8939,170.3358,169.8939,170.2397,127610.0
2018-04-05 11:50:00,177.24,177.39,177.0,177.33,82254.0,170.2589,170.403,170.0284,170.3454,82254.0
2018-04-05 12:00:00,177.34,177.44,177.03,177.05,54122.0,170.355,170.451,170.0572,170.0764,54122.0
2018-04-05 12:10:00,177.1,177.15,176.47,176.55,43866.0,170.1244,170.1724,169.5192,169.5961,43866.0
2018-04-05 12:20:00,176.54,176.87,176.44,176.52,45181.0,169.5865,169.9035,169.4904,169.5673,45181.0
2018-04-05 12:30:00,176.5,176.6,176.23,176.52,27852.0,169.5481,169.6441,169.2887,169.5673,27852.0
2018-04-05 12:40:00,176.51,176.78,176.16,176.71,34760.0,169.5577,169.817,169.2214,169.7498,34760.0
2018-04-05 12:50:00,176.76,176.81,176.5,176.76,24272.0,169.7978,169.8458,169.5481,169.7978,24272.0
2018-04-05 13:00:00,176.78,177.06,176.78,176.93,32594.0,169.817,170.086,169.817,169.9611,32594.0
2018-04-05 13:10:00,176.91,176.99,176.53,176.68,37415.0,169.9419,170.0188,169.5769,169.721,37415.0
2018-04-05 13:20:00,176.67,176.67,175.93,176.05,42722.0,169.7114,169.7114,169.0005,169.1158,42722.0
2018-04-05 13:30:00,176.0,176.26,175.53,175.55,52488.0,169.0677,169.3175,168.6163,168.6355,52488.0
2018-04-05 13:40:00,175.53,175.56,174.85,175.24,83258.0,168.6163,168.6451,167.963,168.3377,83258.0
2018-04-05 13:50:00,175.25,175.41,175.07,175.12,63946.0,168.3473,168.501,168.1744,168.2224,63946.0
2018-04-05 14:00:00,175.22,175.74,175.08,175.12,40270.0,168.3185,168.818,168.184,168.2224,40270.0
2018-04-05 14:10:00,175.09,175.75,175.09,175.7,47909.0,168.1936,168.8276,168.1936,168.7796,47909.0
2018-04-05 14:20:00,175.66,175.73,175.36,175.52,30456.0,168.7411,168.8084,168.453,168.6067,30456.0
2018-04-05 14:30:00,175.52,176.18,175.51,175.96,43827.0,168.6067,169.2407,168.597,169.0293,43827.0
2018-04-05 14:40:00,175.99,176.29,175.73,176.2,40576.0,169.0581,169.3463,168.8084,169.2599,40576.0
2018-04-05 14:50:00,176.16,176.49,176.11,176.45,42344.0,169.2214,169.5384,169.1734,169.5,42344.0
2018-04-05 15:00:00,176.45,176.68,175.97,176.59,44493.0,169.5,169.721,169.0389,169.6345,44493.0
2018-04-05 15:10:00,176.55,176.72,176.29,176.42,34792.0,169.5961,169.7594,169.3463,169.4712,34792.0
2018-04-05 15:20:00,176.43,176.55,176.03,176.27,41167.0,169.4808,169.5961,169.0966,169.3271,41167.0
2018-04-05 15:30:00,176.24,176.28,175.59,175.66,69845.0,169.2983,169.3367,168.6739,168.7411,69845.0
2018-04-05 15:40:00,175.66,176.42,175.66,176.3,83362.0,168.7411,169.4712,168.7411,169.3559,83362.0
2018-04-05 15:50:00,176.31,176.51,175.75,175.8,174008.0,169.3655,169.5577,168.8276,168.8756,174008.0
2018-04-06 09:30:00,173.37,174.49,172.95,174.49,109513.0,166.7867,167.8642,166.3826,167.8642,109513.0
2018-04-06 09:40:00,174.45,174.55,173.72,174.46,56453.0,167.8257,167.9219,167.1234,167.8353,56453.0
2018-04-06 09:50:00,174.48,175.12,174.48,174.76,89771.0,167.8545,168.4702,167.8545,168.1239,89771.0
2018-04-06 10:00:00,174.73,175.15,174.21,174.57,71729.0,168.095,168.4991,167.5948,167.9411,71729.0
2018-04-06 10:10:00,174.55,174.98,174.32,174.82,82888.0,167.9219,168.3355,167.7006,168.1816,82888.0
2018-04-06 10:20:00,174.79,174.84,174.25,174.32,98288.0,168.1528,168.2009,167.6333,167.7006,98288.0
2018-04-06 10:30:00,174.25,174.3,173.72,173.88,87889.0,167.6333,167.6814,167.1234,167.2773,87889.0
2018-04-06 10:40:00,173.89,173.94,173.03,173.27,72958.0,167.2869,167.335,166.4596,166.6905,72958.0
2018-04-06 10:50:00,173.29,173.5,173.06,173.23,103160.0,166.7097,166.9117,166.4885,166.652,103160.0
2018-04-06 11:00:00,173.19,173.19,172.43,173.0,58085.0,166.6135,166.6135,165.8824,166.4307,58085.0
2018-04-06 11:10:00,173.0,173.21,172.83,172.85,92187.0,166.4307,166.6328,166.2672,166.2864,92187.0
2018-04-06 11:20:00,172.86,172.94,172.5,172.81,86573.0,166.296,166.373,165.9497,166.2479,86573.0
2018-04-06 11:30:00,172.85,173.28,172.75,173.26,69574.0,166.2864,166.7001,166.1902,166.6809,69574.0
2018-04-06 11:40:00,173.24,173.45,172.69,172.79,42438.0,166.6616,166.8636,166.1325,166.2287,42438.0
2018-04-06 11:50:00,172.8,173.39,172.77,173.24,47700.0,166.2383,166.8059,166.2095,166.6616,47700.0
2018-04-06 12:00:00,173.24,173.29,172.93,173.06,76754.0,166.6616,166.7097,166.3634,166.4885,76754.0
2018-04-06 12:10:00,173.03,173.05,172.51,172.51,56580.0,166.4596,166.4788,165.9593,165.9593,56580.0
2018-04-06 12:20:00,172.49,172.53,172.16,172.24,53265.0,165.9401,165.9786,165.6226,165.6996,53265.0
2018-04-06 12:30:00,172.21,172.78,172.14,172.7,23125.0,165.6707,166.2191,165.6034,166.1421,23125.0
2018-04-06 12:40:00,172.74,173.06,172.66,172.93,21542.0,166.1806,166.4885,166.1036,166.3634,21542.0
2018-04-06 12:50:00,172.95,173.37,172.75,173.33,29905.0,166.3826,166.7867,166.1902,166.7482,29905.0
2018-04-06 13:00:00,173.34,173.34,172.65,172.74,30838.0,166.7578,166.7578,166.094,166.1806,30838.0
2018-04-06 13:10:00,172.66,172.66,172.26,172.52,23985.0,166.1036,166.1036,165.7188,165.969,23985.0
2018-04-06 13:20:00,172.5,172.86,172.34,172.74,15954.0,165.9497,166.296,165.7958,166.1806,15954.0
2018-04-06 13:30:00,172.74,172.93,172.25,172.34,23409.0,166.1806,166.3634,165.7092,165.7958,23409.0
2018-04-06 13:40:00,172.2,172.33,171.55,171.65,41061.0,165.6611,165.7862,165.0358,165.132,41061.0
2018-04-06 13:50:00,171.69,171.73,171.07,171.11,58212.0,165.1705,165.209,164.574,164.6125,58212.0
2018-04-06 14:00:00,171.06,171.2,170.66,170.81,64170.0,164.5644,164.6991,164.1796,164.3239,64170.0
2018-04-06 14:10:00,170.82,171.09,170.48,170.52,86763.0,164.3335,164.5933,164.0064,164.0449,86763.0
2018-04-06 14:20:00,170.46,170.8,170.31,170.44,63243.0,163.9872,164.3143,163.8429,163.9679,63243.0
2018-04-06 14:30:00,170.37,170.67,169.83,169.96,64244.0,163.9006,164.1892,163.3811,163.5062,64244.0
2018-04-06 14:40:00,169.86,170.69,169.69,170.12,85060.0,163.41,164.2084,163.2464,163.6601,85060.0
2018-04-06 14:50:00,170.06,170.07,169.22,169.55,56478.0,163.6024,163.612,162.7943,163.1117,56478.0
2018-04-06 15:00:00,169.59,169.93,169.06,169.59,61281.0,163.1502,163.4773,162.6403,163.1502,61281.0
2018-04-06 15:10:00,169.53,170.0,169.38,169.5,114723.0,163.0925,163.5446,162.9482,163.0636,114723.0
2018-04-06 15:20:00,169.45,169.86,169.16,169.34,103340.0,163.0155,163.41,162.7365,162.9097,103340.0
2018-04-06 15:30:00,169.42,169.94,169.28,169.63,166835.0,162.9867,163.4869,162.852,163.1887,166835.0
2018-04-06 15:40:00,169.6,169.86,168.96,169.14,224623.0,163.1598,163.41,162.5441,162.7173,224623.0
2018-04-06 15:50:00,169.11,170.1,169.11,169.69,339976.0,162.6884,163.6409,162.6884,163.2464,339976.0
2018-04-09 09:30:00,171.27,172.51,171.27,171.79,146446.0,164.7664,165.9593,164.7664,165.2667,146446.0
2018-04-09 09:40:00,171.84,172.11,171.13,172.07,92075.0,165.3148,165.5745,164.6317,165.536,92075.0
2018-04-09 09:50:00,172.03,172.62,172.01,172.14,97265.0,165.4976,166.0652,165.4783,165.6034,97265.0
2018-04-09 10:00:00,172.1,172.26,171.63,171.68,141293.0,165.5649,165.7188,165.1128,165.1609,141293.0
2018-04-09 10:10:00,171.68,171.97,171.53,171.87,133154.0,165.1609,165.4398,165.0166,165.3436,133154.0
2018-04-09 10:20:00,171.85,172.52,171.74,172.45,119351.0,165.3244,165.969,165.2186,165.9016,119351.0
2018-04-09 10:30:00,172.43,172.84,172.43,172.72,54926.0,165.8824,166.2768,165.8824,166.1614,54926.0
2018-04-09 10:40:00,172.73,173.02,172.62,173.02,68526.0,166.171,166.45,166.0652,166.45,68526.0
2018-04-09 10:50:00,173.03,173.25,172.89,173.04,51302.0,166.4596,166.6712,166.3249,166.4692,51302.0
2018-04-09 11:00:00,173.07,173.13,172.68,172.76,61804.0,166.4981,166.5558,166.1229,166.1998,61804.0
2018-04-09 11:10:00,172.75,173.25,172.72,173.19,54119.0,166.1902,166.6712,166.1614,166.6135,54119.0
2018-04-09 11:20:00,173.2,173.6,173.2,173.37,84995.0,166.6231,167.0079,166.6231,166.7867,84995.0
2018-04-09 11:30:00,173.34,173.79,173.31,173.39,84286.0,166.7578,167.1907,166.729,166.8059,84286.0
2018-04-09 11:40:00,173.39,173.89,173.38,173.81,41635.0,166.8059,167.2869,166.7963,167.21,41635.0
2018-04-09 11:50:00,173.82,173.87,173.42,173.61,51013.0,167.2196,167.2677,166.8348,167.0176,51013.0
2018-04-09 12:00:00,173.59,173.95,173.59,173.9,42341.0,166.9983,167.3447,166.9983,167.2966,42341.0
2018-04-09 12:10:00,173.92,174.09,173.77,173.77,47263.0,167.3158,167.4793,167.1715,167.1715,47263.0
2018-04-09 12:20:00,173.79,173.83,173.48,173.72,35531.0,167.1907,167.2292,166.8925,167.1234,35531.0
2018-04-09 12:30:00,173.7,173.77,173.36,173.4,45661.0,167.1042,167.1715,166.7771,166.8155,45661.0
2018-04-09 12:40:00,173.39,173.62,173.2,173.42,41086.0,166.8059,167.0272,166.6231,166.8348,41086.0
2018-04-09 12:50:00,173.45,173.51,173.15,173.27,44505.0,166.8636,166.9214,166.575,166.6905,44505.0
2018-04-09 13:00:00,173.28,173.51,173.25,173.47,61348.0,166.7001,166.9214,166.6712,166.8829,61348.0
2018-04-09 13:10:00,173.49,173.51,173.18,173.21,35346.0,166.9021,166.9214,166.6039,166.6328,35346.0
2018-04-09 13:20:00,173.19,173.21,172.79,173.13,45678.0,166.6135,166.6328,166.2287,166.5558,45678.0
2018-04-09 13:30:00,173.18,173.37,172.92,172.98,36416.0,166.6039,166.7867,166.3538,166.4115,36416.0
2018-04-09 13:40:00,172.98,172.99,172.75,172.82,39336.0,166.4115,166.4211,166.1902,166.2576,39336.0
2018-04-09 13:50:00,172.85,173.25,172.85,173.14,33221.0,166.2864,166.6712,166.2864,166.5654,33221.0
2018-04-09 14:00:00,173.17,173.19,172.61,172.78,38830.0,166.5943,166.6135,166.0555,166.2191,38830.0
2018-04-09 14:10:00,172.78,172.88,172.57,172.87,43034.0,166.2191,166.3153,166.0171,166.3057,43034.0
2018-04-09 14:20:00,172.85,172.88,172.32,172.55,64152.0,166.2864,166.3153,165.7766,165.9978,64152.0
2018-04-09 14:30:00,172.59,172.7,172.36,172.48,41974.0,166.0363,166.1421,165.815,165.9305,41974.0
2018-04-09 14:40:00,172.51,172.54,172.17,172.39,52782.0,165.9593,165.9882,165.6322,165.8439,52782.0
2018-04-09 14:50:00,172.37,172.74,172.32,172.67,42461.0,165.8247,166.1806,165.7766,166.1133,42461.0
2018-04-09 15:00:00,172.65,172.72,172.4,172.58,55125.0,166.094,166.1614,165.8535,166.0267,55125.0
2018-04-09 15:10:00,172.56,172.64,171.84,171.89,85167.0,166.0074,166.0844,165.3148,165.3629,85167.0
2018-04-09 15:20:00,171.92,171.93,171.56,171.85,60109.0,165.3917,165.4014,165.0454,165.3244,60109.0
2018-04-09 15:30:00,171.82,172.01,171.48,171.56,100563.0,165.2955,165.4783,164.9684,165.0454,100563.0
2018-04-09 15:40:00,171.56,171.57,170.95,171.05,120166.0,165.0454,165.055,164.4586,164.5548,120166.0
2018-04-09 15:50:00,171.02,171.11,170.14,170.4,288008.0,164.5259,164.6125,163.6793,163.9295,288008.0
2018-04-10 09:30:00,173.14,173.7,172.35,172.52,138311.0,166.5654,167.1042,165.8054,165.969,138311.0
2018-04-10 09:40:00,172.55,172.92,172.02,172.84,109350.0,165.9978,166.3538,165.4879,166.2768,109350.0
2018-04-10 09:50:00,172.87,173.16,172.54,172.66,56198.0,166.3057,166.5847,165.9882,166.1036,56198.0
2018-04-10 10:00:00,172.72,173.41,172.67,173.35,39977.0,166.1614,166.8252,166.1133,166.7674,39977.0
2018-04-10 10:10:00,173.39,173.9,173.21,173.86,49957.0,166.8059,167.2966,166.6328,167.2581,49957.0
2018-04-10 10:20:00,173.88,174.22,173.66,173.99,43474.0,167.2773,167.6044,167.0657,167.3831,43474.0
2018-04-10 10:30:00,174.02,174.29,173.92,173.98,81796.0,167.412,167.6717,167.3158,167.3735,81796.0
2018-04-10 10:40:00,174.05,174.74,174.05,174.51,40549.0,167.4409,168.1047,167.4409,167.8834,40549.0
2018-04-10 10:50:00,174.51,174.58,174.23,174.3,95070.0,167.8834,167.9507,167.614,167.6814,95070.0
2018-04-10 11:00:00,174.38,174.79,174.35,174.57,51129.0,167.7583,168.1528,167.7295,167.9411,51129.0
2018-04-10 11:10:00,174.57,174.95,174.53,174.9,70346.0,167.9411,168.3067,167.9026,168.2586,70346.0
2018-04-10 11:20:00,174.96,175.1,174.65,174.77,44994.0,168.3163,168.451,168.0181,168.1335,44994.0
2018-04-10 11:30:00,174.72,175.25,174.62,175.22,64468.0,168.0854,168.5953,167.9892,168.5664,64468.0
2018-04-10 11:40:00,175.22,175.45,174.21,174.75,59376.0,168.5664,168.7877,167.5948,168.1143,59376.0
2018-04-10 11:50:00,174.7,175.22,174.5,175.2,34102.0,168.0662,168.5664,167.8738,168.5472,34102.0
2018-04-10 12:00:00,175.21,175.25,174.63,174.66,78554.0,168.5568,168.5953,167.9988,168.0277,78554.0
2018-04-10 12:10:00,174.7,174.8,174.3,174.4,67241.0,168.0662,168.1624,167.6814,167.7776,67241.0
2018-04-10 12:20:00,174.38,174.45,173.22,173.61,59234.0,167.7583,167.8257,166.6424,167.0176,59234.0
2018-04-10 12:30:00,173.62,174.31,173.62,174.11,36739.0,167.0272,167.691,167.0272,167.4986,36739.0
2018-04-10 12:40:00,174.11,174.19,173.71,174.13,35714.0,167.4986,167.5755,167.1138,167.5178,35714.0
2018-04-10 12:50:00,174.09,174.12,173.62,173.62,35183.0,167.4793,167.5082,167.0272,167.0272,35183.0
2018-04-10 13:00:00,173.62,173.91,173.47,173.83,59214.0,167.0272,167.3062,166.8829,167.2292,59214.0
2018-04-10 13:10:00,173.84,174.2,173.81,173.97,30690.0,167.2388,167.5852,167.21,167.3639,30690.0
2018-04-10 13:20:00,173.99,174.16,173.84,173.99,40712.0,167.3831,167.5467,167.2388,167.3831,40712.0
2018-04-10 13:30:00,174.02,174.34,173.72,174.31,38185.0,167.412,167.7198,167.1234,167.691,38185.0
2018-04-10 13:40:00,174.31,174.31,173.52,173.76,39517.0,167.691,167.691,166.931,167.1619,39517.0
2018-04-10 13:50:00,173.77,174.53,173.75,174.39,32183.0,167.1715,167.9026,167.1523,167.7679,32183.0
2018-04-10 14:00:00,174.4,174.56,174.13,174.45,45794.0,167.7776,167.9315,167.5178,167.8257,45794.0
2018-04-10 14:10:00,174.5,174.72,174.18,174.22,46088.0,167.8738,168.0854,167.5659,167.6044,46088.0
2018-04-10 14:20:00,174.21,174.27,173.95,174.02,30430.0,167.5948,167.6525,167.3447,167.412,30430.0
2018-04-10 14:30:00,174.03,174.26,173.66,173.83,34123.0,167.4216,167.6429,167.0657,167.2292,34123.0
2018-04-10 14:40:00,173.86,174.28,173.49,173.92,41084.0,167.2581,167.6621,166.9021,167.3158,41084.0
2018-04-10 14:50:00,173.92,174.46,173.92,174.43,42004.0,167.3158,167.8353,167.3158,167.8064,42004.0
2018-04-10 15:00:00,174.48,174.74,174.13,174.66,54123.0,167.8545,168.1047,167.5178,168.0277,54123.0
2018-04-10 15:10:00,174.68,174.86,174.41,174.77,59754.0,168.0469,168.2201,167.7872,168.1335,59754.0
2018-04-10 15:20:00,174.78,174.9,174.34,174.76,49154.0,168.1431,168.2586,167.7198,168.1239,49154.0
2018-04-10 15:30:00,174.8,174.81,174.26,174.81,65163.0,168.1624,168.172,167.6429,168.172,65163.0
2018-04-10 15:40:00,174.8,175.15,174.73,174.98,110350.0,168.1624,168.4991,168.095,168.3355,110350.0
2018-04-10 15:50:00,175.05,175.16,174.48,174.66,145828.0,168.4029,168.5087,167.8545,168.0277,145828.0
2018-04-11 09:30:00,173.7,174.48,173.15,174.18,123033.0,167.1042,167.8545,166.575,167.5659,123033.0
2018-04-11 09:40:00,174.12,174.34,173.78,173.81,50510.0,167.5082,167.7198,167.1811,167.21,50510.0
2018-04-11 09:50:00,173.82,174.2,173.75,174.0,51745.0,167.2196,167.5852,167.1523,167.3928,51745.0
2018-04-11 10:00:00,174.04,174.4,173.88,174.29,46587.0,167.4312,167.7776,167.2773,167.6717,46587.0
2018-04-11 10:10:00,174.28,174.52,174.12,174.44,34854.0,167.6621,167.893,167.5082,167.8161,34854.0
2018-04-11 10:20:00,174.5,174.93,174.44,174.93,41411.0,167.8738,168.2874,167.8161,168.2874,41411.0
2018-04-11 10:30:00,174.92,175.13,174.76,174.91,39081.0,168.2778,168.4798,168.1239,168.2682,39081.0
2018-04-11 10:40:00,174.94,175.03,174.35,174.35,34464.0,168.2971,168.3836,167.7295,167.7295,34464.0
2018-04-11 10:50:00,174.32,174.61,174.05,174.07,70109.0,167.7006,167.9796,167.4409,167.4601,70109.0
2018-04-11 11:00:00,174.12,174.23,173.78,174.15,54801.0,167.5082,167.614,167.1811,167.5371,54801.0
2018-04-11 11:10:00,174.13,174.51,174.07,174.11,50248.0,167.5178,167.8834,167.4601,167.4986,50248.0
2018-04-11 11:20:00,174.14,174.46,173.99,174.28,49119.0,167.5274,167.8353,167.3831,167.6621,49119.0
2018-04-11 11:30:00,174.34,174.47,174.24,174.43,43633.0,167.7198,167.8449,167.6236,167.8064,43633.0
2018-04-11 11:40:00,174.43,174.92,174.39,174.84,65305.0,167.8064,168.2778,167.7679,168.2009,65305.0
2018-04-11 11:50:00,174.83,175.24,174.82,175.01,34350.0,168.1912,168.5857,168.1816,168.3644,34350.0
2018-04-11 12:00:00,174.97,175.6,174.95,175.3,32279.0,168.3259,168.932,168.3067,168.6434,32279.0
2018-04-11 12:10:00,175.33,175.57,175.16,175.24,33051.0,168.6723,168.9031,168.5087,168.5857,33051.0
2018-04-11 12:20:00,175.27,175.52,175.26,175.3,28530.0,168.6145,168.855,168.6049,168.6434,28530.0
2018-04-11 12:30:00,175.31,175.4,175.11,175.19,35484.0,168.653,168.7396,168.4606,168.5376,35484.0
2018-04-11 12:40:00,175.17,175.33,174.86,174.99,22906.0,168.5183,168.6723,168.2201,168.3452,22906.0
2018-04-11 12:50:00,174.94,175.06,174.71,174.8,18719.0,168.2971,168.4125,168.0758,168.1624,18719.0
2018-04-11 13:00:00,174.82,175.06,174.72,174.86,19889.0,168.1816,168.4125,168.0854,168.2201,19889.0
2018-04-11 13:10:00,174.89,174.92,174.5,174.91,22347.0,168.249,168.2778,167.8738,168.2682,22347.0
2018-04-11 13:20:00,174.94,175.02,174.58,174.6,27574.0,168.2971,168.374,167.9507,167.97,27574.0
2018-04-11 13:30:00,174.62,174.76,174.18,174.74,27854.0,167.9892,168.1239,167.5659,168.1047,27854.0
2018-04-11 13:40:00,174.79,174.79,174.25,174.56,19583.0,168.1528,168.1528,167.6333,167.9315,19583.0
2018-04-11 13:50:00,174.55,174.77,174.49,174.64,16634.0,167.9219,168.1335,167.8642,168.0085,16634.0
2018-04-11 14:00:00,174.69,174.77,173.91,173.92,31200.0,168.0566,168.1335,167.3062,167.3158,31200.0
2018-04-11 14:10:00,173.91,174.26,173.9,173.99,32054.0,167.3062,167.6429,167.2966,167.3831,32054.0
2018-04-11 14:20:00,173.98,174.02,173.55,173.55,51198.0,167.3735,167.412,166.9598,166.9598,51198.0
2018-04-11 14:30:00,173.53,173.88,173.49,173.63,44653.0,166.9406,167.2773,166.9021,167.0368,44653.0
2018-04-11 14:40:00,173.6,173.8,173.27,173.39,27784.0,167.0079,167.2004,166.6905,166.8059,27784.0
2018-04-11 14:50:00,173.41,173.49,173.04,173.3,40134.0,166.8252,166.9021,166.4692,166.7193,40134.0
2018-04-11 15:00:00,173.38,173.51,172.9,172.96,63827.0,166.7963,166.9214,166.3345,166.3923,63827.0
2018-04-11 15:10:00,172.98,173.1,172.52,172.9,63629.0,166.4115,166.5269,165.969,166.3345,63629.0
2018-04-11 15:20:00,172.88,172.94,172.63,172.84,35466.0,166.3153,166.373,166.0748,166.2768,35466.0
2018-04-11 15:30:00,172.84,173.18,172.83,172.86,67417.0,166.2768,166.6039,166.2672,166.296,67417.0
2018-04-11 15:40:00,172.83,172.97,172.53,172.53,120942.0,166.2672,166.4019,165.9786,165.9786,120942.0
2018-04-11 15:50:00,172.5,172.55,172.12,172.36,216871.0,165.9497,165.9978,165.5841,165.815,216871.0
2018-04-12 09:30:00,173.33,174.32,173.16,173.88,89766.0,166.7482,167.7006,166.5847,167.2773,89766.0
2018-04-12 09:40:00,173.88,174.79,173.77,174.43,57710.0,167.2773,168.1528,167.1715,167.8064,57710.0
2018-04-12 09:50:00,174.41,175.21,174.38,175.17,52501.0,167.7872,168.5568,167.7583,168.5183,52501.0
2018-04-12 10:00:00,175.17,175.29,174.71,175.06,47274.0,168.5183,168.6338,168.0758,168.4125,47274.0
2018-04-12 10:10:00,175.06,175.15,174.27,174.57,69877.0,168.4125,168.4991,167.6525,167.9411,69877.0
2018-04-12 10:20:00,174.58,174.83,174.42,174.57,47631.0,167.9507,168.1912,167.7968,167.9411,47631.0
2018-04-12 10:30:00,174.57,175.06,174.42,175.01,38834.0,167.9411,168.4125,167.7968,168.3644,38834.0
2018-04-12 10:40:00,175.03,175.29,174.85,175.06,57632.0,168.3836,168.6338,168.2105,168.4125,57632.0
2018-04-12 10:50:00,175.09,175.3,175.01,175.18,75707.0,168.4414,168.6434,168.3644,168.528,75707.0
2018-04-12 11:00:00,175.18,175.38,175.01,175.37,64201.0,168.528,168.7204,168.3644,168.7107,64201.0
2018-04-12 11:10:00,175.37,175.5,175.1,175.29,44646.0,168.7107,168.8358,168.451,168.6338,44646.0
2018-04-12 11:20:00,175.29,175.76,175.25,175.42,47510.0,168.6338,169.0859,168.5953,168.7588,47510.0
2018-04-12 11:30:00,175.33,175.7,175.33,175.68,31997.0,168.6723,169.0282,168.6723,169.009,31997.0
2018-04-12 11:40:00,175.66,175.94,175.42,175.58,60818.0,168.9897,169.2591,168.7588,168.9128,60818.0
2018-04-12 11:50:00,175.59,175.72,175.19,175.72,46393.0,168.9224,169.0474,168.5376,169.0474,46393.0
2018-04-12 12:00:00,175.71,175.86,175.62,175.8,25521.0,169.0378,169.1821,168.9512,169.1244,25521.0
2018-04-12 12:10:00,175.78,175.93,175.59,175.9,33328.0,169.1052,169.2495,168.9224,169.2206,33328.0
2018-04-12 12:20:00,175.94,176.07,175.85,176.05,40247.0,169.2591,169.3842,169.1725,169.3649,40247.0
2018-04-12 12:30:00,176.06,176.13,175.99,176.01,42250.0,169.3745,169.4419,169.3072,169.3264,42250.0
2018-04-12 12:40:00,176.0,176.2,175.95,176.05,32293.0,169.3168,169.5092,169.2687,169.3649,32293.0
2018-04-12 12:50:00,176.07,176.26,175.94,176.17,35111.0,169.3842,169.5669,169.2591,169.4804,35111.0
2018-04-12 13:00:00,176.14,176.27,175.8,175.94,26599.0,169.4515,169.5766,169.1244,169.2591,26599.0
2018-04-12 13:10:00,175.94,176.06,175.7,175.94,31951.0,169.2591,169.3745,169.0282,169.2591,31951.0
2018-04-12 13:20:00,175.9,176.07,175.42,175.44,46030.0,169.2206,169.3842,168.7588,168.7781,46030.0
2018-04-12 13:30:00,175.44,175.94,175.38,175.89,48455.0,168.7781,169.2591,168.7204,169.211,48455.0
2018-04-12 13:40:00,175.91,176.05,175.61,175.82,42986.0,169.2302,169.3649,168.9416,169.1436,42986.0
2018-04-12 13:50:00,175.84,176.06,175.71,175.85,45042.0,169.1629,169.3745,169.0378,169.1725,45042.0
2018-04-12 14:00:00,175.85,176.07,175.81,176.05,26202.0,169.1725,169.3842,169.134,169.3649,26202.0
2018-04-12 14:10:00,176.05,176.36,176.03,176.36,27872.0,169.3649,169.6631,169.3457,169.6631,27872.0
2018-04-12 14:20:00,176.36,176.48,176.19,176.22,18880.0,169.6631,169.7786,169.4996,169.5285,18880.0
2018-04-12 14:30:00,176.28,176.33,175.94,176.07,38713.0,169.5862,169.6343,169.2591,169.3842,38713.0
2018-04-12 14:40:00,176.06,176.09,175.53,175.69,24825.0,169.3745,169.4034,168.8647,169.0186,24825.0
2018-04-12 14:50:00,175.68,175.94,175.59,175.91,26703.0,169.009,169.2591,168.9224,169.2302,26703.0
2018-04-12 15:00:00,175.93,176.11,175.6,175.6,32831.0,169.2495,169.4226,168.932,168.932,32831.0
2018-04-12 15:10:00,175.63,175.97,175.6,175.82,42667.0,168.9609,169.288,168.932,169.1436,42667.0
2018-04-12 15:20:00,175.77,176.21,175.77,176.18,43552.0,169.0955,169.5188,169.0955,169.49,43552.0
2018-04-12 15:30:00,176.15,176.29,175.9,176.29,76872.0,169.4611,169.5958,169.2206,169.5958,76872.0
2018-04-12 15:40:00,176.29,176.29,175.34,175.6,93282.0,169.5958,169.5958,168.6819,168.932,93282.0
2018-04-12 15:50:00,175.62,175.68,174.3,174.81,530144.0,168.9512,169.009,167.6814,168.172,530144.0
2018-04-13 09:30:00,176.0,176.1,175.01,175.2,128893.0,169.3168,169.413,168.3644,168.5472,128893.0
2018-04-13 09:40:00,175.23,175.72,174.92,175.09,80286.0,168.5761,169.0474,168.2778,168.4414,80286.0
2018-04-13 09:50:00,175.1,175.28,174.66,174.71,58994.0,168.451,168.6242,168.0277,168.0758,58994.0
2018-04-13 10:00:00,174.73,174.88,174.17,174.35,75236.0,168.095,168.2393,167.5563,167.7295,75236.0
2018-04-13 10:10:00,174.33,174.64,173.9,173.93,134121.0,167.7102,168.0085,167.2966,167.3254,134121.0
2018-04-13 10:20:00,173.95,174.49,173.8,173.81,86748.0,167.3447,167.8642,167.2004,167.21,86748.0
2018-04-13 10:30:00,173.84,173.92,173.4,173.47,64572.0,167.2388,167.3158,166.8155,166.8829,64572.0
2018-04-13 10:40:00,173.43,173.84,173.33,173.76,59539.0,166.8444,167.2388,166.7482,167.1619,59539.0
2018-04-13 10:50:00,173.73,173.83,173.12,173.16,57008.0,167.133,167.2292,166.5462,166.5847,57008.0
2018-04-13 11:00:00,173.16,173.25,172.7,173.22,119091.0,166.5847,166.6712,166.1421,166.6424,119091.0
2018-04-13 11:10:00,173.24,173.34,172.9,172.92,51806.0,166.6616,166.7578,166.3345,166.3538,51806.0
2018-04-13 11:20:00,172.98,173.32,172.9,173.14,45958.0,166.4115,166.7386,166.3345,166.5654,45958.0
2018-04-13 11:30:00,173.14,173.84,173.13,173.48,45416.0,166.5654,167.2388,166.5558,166.8925,45416.0
2018-04-13 11:40:00,173.47,173.75,173.35,173.66,33159.0,166.8829,167.1523,166.7674,167.0657,33159.0
2018-04-13 11:50:00,173.66,173.75,173.45,173.68,31546.0,167.0657,167.1523,166.8636,167.0849,31546.0
2018-04-13 12:00:00,173.68,174.11,173.54,173.64,37871.0,167.0849,167.4986,166.9502,167.0464,37871.0
2018-04-13 12:10:00,173.69,173.94,173.5,173.73,34071.0,167.0945,167.335,166.9117,167.133,34071.0
2018-04-13 12:20:00,173.76,174.1,173.74,174.09,43974.0,167.1619,167.489,167.1426,167.4793,43974.0
2018-04-13 12:30:00,174.07,174.09,173.8,173.85,32734.0,167.4601,167.4793,167.2004,167.2485,32734.0
2018-04-13 12:40:00,173.94,173.96,173.74,173.93,23565.0,167.335,167.3543,167.1426,167.3254,23565.0
2018-04-13 12:50:00,173.95,174.2,173.94,174.19,16238.0,167.3447,167.5852,167.335,167.5755,16238.0
2018-04-13 13:00:00,174.14,174.37,174.12,174.22,31646.0,167.5274,167.7487,167.5082,167.6044,31646.0
2018-04-13 13:10:00,174.18,174.43,174.16,174.3,23680.0,167.5659,167.8064,167.5467,167.6814,23680.0
2018-04-13 13:20:00,174.33,174.74,174.32,174.65,30472.0,167.7102,168.1047,167.7006,168.0181,30472.0
2018-04-13 13:30:00,174.66,174.7,174.34,174.54,24757.0,168.0277,168.0662,167.7198,167.9123,24757.0
2018-04-13 13:40:00,174.58,174.67,174.47,174.65,24390.0,167.9507,168.0373,167.8449,168.0181,24390.0
2018-04-13 13:50:00,174.69,174.86,174.59,174.67,23979.0,168.0566,168.2201,167.9604,168.0373,23979.0
2018-04-13 14:00:00,174.64,174.75,174.55,174.71,31719.0,168.0085,168.1143,167.9219,168.0758,31719.0
2018-04-13 14:10:00,174.72,174.74,174.42,174.46,28162.0,168.0854,168.1047,167.7968,167.8353,28162.0
2018-04-13 14:20:00,174.46,174.65,174.42,174.64,23944.0,167.8353,168.0181,167.7968,168.0085,23944.0
2018-04-13 14:30:00,174.61,174.81,174.45,174.53,33343.0,167.9796,168.172,167.8257,167.9026,33343.0
2018-04-13 14:40:00,174.56,174.56,174.2,174.2,49057.0,167.9315,167.9315,167.5852,167.5852,49057.0
2018-04-13 14:50:00,174.16,174.24,173.96,174.07,46627.0,167.5467,167.6236,167.3543,167.4601,46627.0
2018-04-13 15:00:00,174.03,174.03,173.34,173.4,48375.0,167.4216,167.4216,166.7578,166.8155,48375.0
2018-04-13 15:10:00,173.38,173.71,172.98,172.98,61775.0,166.7963,167.1138,166.4115,166.4115,61775.0
2018-04-13 15:20:00,173.03,173.55,173.03,173.25,91421.0,166.4596,166.9598,166.4596,166.6712,91421.0
2018-04-13 15:30:00,173.21,173.55,173.08,173.55,67475.0,166.6328,166.9598,166.5077,166.9598,67475.0
2018-04-13 15:40:00,173.52,174.05,173.5,173.94,111138.0,166.931,167.4409,166.9117,167.335,111138.0
2018-04-13 15:50:00,173.95,174.5,173.95,174.26,238123.0,167.3447,167.8738,167.3447,167.6429,238123.0
2018-04-16 09:30:00,175.62,176.1,174.39,175.2,139414.0,168.9512,169.413,167.7679,168.5472,139414.0
2018-04-16 09:40:00,175.21,175.52,174.68,175.4,51566.0,168.5568,168.855,168.0469,168.7396,51566.0
2018-04-16 09:50:00,175.32,175.32,174.81,175.11,73731.0,168.6626,168.6626,168.172,168.4606,73731.0
2018-04-16 10:00:00,175.11,175.27,174.91,174.94,217584.0,168.4606,168.6145,168.2682,168.2971,217584.0
2018-04-16 10:10:00,174.98,175.01,174.38,174.4,69763.0,168.3355,168.3644,167.7583,167.7776,69763.0
2018-04-16 10:20:00,174.38,174.86,174.38,174.76,42028.0,167.7583,168.2201,167.7583,168.1239,42028.0
2018-04-16 10:30:00,174.78,175.14,174.76,175.03,48768.0,168.1431,168.4895,168.1239,168.3836,48768.0
2018-04-16 10:40:00,175.0,175.11,174.58,174.58,29006.0,168.3548,168.4606,167.9507,167.9507,29006.0
2018-04-16 10:50:00,174.56,174.7,174.39,174.45,65485.0,167.9315,168.0662,167.7679,167.8257,65485.0
2018-04-16 11:00:00,174.45,174.56,174.07,174.46,42538.0,167.8257,167.9315,167.4601,167.8353,42538.0
2018-04-16 11:10:00,174.46,174.49,174.09,174.25,49499.0,167.8353,167.8642,167.4793,167.6333,49499.0
2018-04-16 11:20:00,174.21,174.28,174.04,174.13,64830.0,167.5948,167.6621,167.4312,167.5178,64830.0
2018-04-16 11:30:00,174.14,174.38,174.02,174.29,65118.0,167.5274,167.7583,167.412,167.6717,65118.0
2018-04-16 11:40:00,174.3,174.32,174.08,174.14,39425.0,167.6814,167.7006,167.4697,167.5274,39425.0
2018-04-16 11:50:00,174.1,174.35,174.07,174.15,58769.0,167.489,167.7295,167.4601,167.5371,58769.0
2018-04-16 12:00:00,174.25,174.5,174.2,174.38,44096.0,167.6333,167.8738,167.5852,167.7583,44096.0
2018-04-16 12:10:00,174.45,174.58,174.27,174.32,54815.0,167.8257,167.9507,167.6525,167.7006,54815.0
2018-04-16 12:20:00,174.26,174.37,174.09,174.14,38344.0,167.6429,167.7487,167.4793,167.5274,38344.0
2018-04-16 12:30:00,174.19,174.33,174.05,174.06,59239.0,167.5755,167.7102,167.4409,167.4505,59239.0
2018-04-16 12:40:00,174.09,174.27,174.05,174.17,61973.0,167.4793,167.6525,167.4409,167.5563,61973.0
2018-04-16 12:50:00,174.2,174.31,174.1,174.23,100046.0,167.5852,167.691,167.489,167.614,100046.0
2018-04-16 13:00:00,174.29,174.34,174.13,174.16,63255.0,167.6717,167.7198,167.5178,167.5467,63255.0
2018-04-16 13:10:00,174.16,174.22,174.08,174.1,41297.0,167.5467,167.6044,167.4697,167.489,41297.0
2018-04-16 13:20:00,174.14,174.14,173.34,173.45,60084.0,167.5274,167.5274,166.7578,166.8636,60084.0
2018-04-16 13:30:00,173.52,174.04,173.47,173.84,32717.0,166.931,167.4312,166.8829,167.2388,32717.0
2018-04-16 13:40:00,173.85,173.95,173.75,173.91,50444.0,167.2485,167.3447,167.1523,167.3062,50444.0
2018-04-16 13:50:00,173.87,173.9,173.6,173.63,51627.0,167.2677,167.2966,167.0079,167.0368,51627.0
2018-04-16 14:00:00,173.63,173.66,173.38,173.43,50699.0,167.0368,167.0657,166.7963,166.8444,50699.0
2018-04-16 14:10:00,173.42,173.47,173.27,173.3,43554.0,166.8348,166.8829,166.6905,166.7193,43554.0
2018-04-16 14:20:00,173.35,173.48,173.12,173.16,58864.0,166.7674,166.8925,166.5462,166.5847,58864.0
2018-04-16 14:30:00,173.16,173.25,173.12,173.19,71273.0,166.5847,166.6712,166.5462,166.6135,71273.0
2018-04-16 14:40:00,173.24,173.25,173.0,173.14,52926.0,166.6616,166.6712,166.4307,166.5654,52926.0
2018-04-16 14:50:00,173.11,173.15,172.97,173.12,65387.0,166.5366,166.575,166.4019,166.5462,65387.0
2018-04-16 15:00:00,173.15,173.47,173.13,173.47,64860.0,166.575,166.8829,166.5558,166.8829,64860.0
2018-04-16 15:10:00,173.41,173.53,173.21,173.25,59318.0,166.8252,166.9406,166.6328,166.6712,59318.0
2018-04-16 15:20:00,173.27,173.31,173.12,173.24,94926.0,166.6905,166.729,166.5462,166.6616,94926.0
2018-04-16 15:30:00,173.2,173.55,173.12,173.53,88988.0,166.6231,166.9598,166.5462,166.9406,88988.0
2018-04-16 15:40:00,173.57,174.28,173.57,173.92,836431.0,166.9791,167.6621,166.9791,167.3158,836431.0
2018-04-16 15:50:00,173.97,174.16,173.76,173.86,290514.0,167.3639,167.5467,167.1619,167.2581,290514.0
2018-04-17 09:30:00,175.77,175.97,174.91,175.09,239809.0,169.0955,169.288,168.2682,168.4414,239809.0
2018-04-17 09:40:00,175.05,175.3,174.67,174.69,119701.0,168.4029,168.6434,168.0373,168.0566,119701.0
2018-04-17 09:50:00,174.73,175.97,174.72,175.97,149477.0,168.095,169.288,168.0854,169.288,149477.0
2018-04-17 10:00:00,175.94,176.71,175.89,176.55,156263.0,169.2591,169.9999,169.211,169.8459,156263.0
2018-04-17 10:10:00,176.53,177.23,176.5,177.0,168701.0,169.8267,170.5001,169.7978,170.2788,168701.0
2018-04-17 10:20:00,177.02,177.32,176.86,177.09,114582.0,170.2981,170.5867,170.1442,170.3654,114582.0
2018-04-17 10:30:00,177.11,177.29,176.94,177.26,115800.0,170.3847,170.5578,170.2211,170.529,115800.0
2018-04-17 10:40:00,177.25,177.47,177.05,177.45,68899.0,170.5193,170.731,170.3269,170.7118,68899.0
2018-04-17 10:50:00,177.45,177.95,177.45,177.61,111865.0,170.7118,171.1928,170.7118,170.8657,111865.0
2018-04-17 11:00:00,177.64,177.78,177.27,177.27,95749.0,170.8945,171.0292,170.5386,170.5386,95749.0
2018-04-17 11:10:00,177.32,177.61,177.11,177.22,63314.0,170.5867,170.8657,170.3847,170.4905,63314.0
2018-04-17 11:20:00,177.22,177.66,177.2,177.5,46941.0,170.4905,170.9138,170.4712,170.7599,46941.0
2018-04-17 11:30:00,177.52,177.52,176.54,177.05,139342.0,170.7791,170.7791,169.8363,170.3269,139342.0
2018-04-17 11:40:00,177.02,177.41,177.0,177.39,47585.0,170.2981,170.6733,170.2788,170.654,47585.0
2018-04-17 11:50:00,177.39,177.55,177.35,177.37,31957.0,170.654,170.808,170.6156,170.6348,31957.0
2018-04-17 12:00:00,177.38,177.57,177.36,177.54,33712.0,170.6444,170.8272,170.6252,170.7983,33712.0
2018-04-17 12:10:00,177.55,177.72,177.45,177.62,38409.0,170.808,170.9715,170.7118,170.8753,38409.0
2018-04-17 12:20:00,177.62,177.65,177.46,177.57,35073.0,170.8753,170.9042,170.7214,170.8272,35073.0
2018-04-17 12:30:00,177.55,177.63,177.15,177.17,28161.0,170.808,170.8849,170.4231,170.4424,28161.0
2018-04-17 12:40:00,177.18,177.52,177.18,177.49,35746.0,170.452,170.7791,170.452,170.7502,35746.0
2018-04-17 12:50:00,177.5,177.79,177.48,177.76,38513.0,170.7599,171.0388,170.7406,171.01,38513.0
2018-04-17 13:00:00,177.79,178.07,177.77,178.0,58832.0,171.0388,171.3082,171.0196,171.2409,58832.0
2018-04-17 13:10:00,178.0,178.11,177.49,177.77,68434.0,171.2409,171.3467,170.7502,171.0196,68434.0
2018-04-17 13:20:00,177.76,178.16,177.69,178.16,29645.0,171.01,171.3948,170.9426,171.3948,29645.0
2018-04-17 13:30:00,178.17,178.29,178.06,178.12,44182.0,171.4044,171.5199,171.2986,171.3563,44182.0
2018-04-17 13:40:00,178.12,178.39,178.1,178.13,44272.0,171.3563,171.6161,171.3371,171.3659,44272.0
2018-04-17 13:50:00,178.11,178.27,177.82,178.18,37272.0,171.3467,171.5006,171.0677,171.414,37272.0
2018-04-17 14:00:00,178.17,178.49,178.17,178.38,51827.0,171.4044,171.7123,171.4044,171.6064,51827.0
2018-04-17 14:10:00,178.38,178.38,177.97,178.01,64145.0,171.6064,171.6064,171.212,171.2505,64145.0
2018-04-17 14:20:00,177.98,178.34,177.86,178.19,46137.0,171.2216,171.568,171.1062,171.4237,46137.0
2018-04-17 14:30:00,178.21,178.37,178.16,178.32,45392.0,171.4429,171.5968,171.3948,171.5487,45392.0
2018-04-17 14:40:00,178.28,178.55,178.28,178.54,51838.0,171.5102,171.77,171.5102,171.7604,51838.0
2018-04-17 14:50:00,178.54,178.72,178.4,178.48,73925.0,171.7604,171.9335,171.6257,171.7026,73925.0
2018-04-17 15:00:00,178.47,178.72,178.45,178.54,60213.0,171.693,171.9335,171.6738,171.7604,60213.0
2018-04-17 15:10:00,178.55,178.76,178.48,178.72,64265.0,171.77,171.972,171.7026,171.9335,64265.0
2018-04-17 15:20:00,178.7,178.76,178.65,178.72,70840.0,171.9143,171.972,171.8662,171.9335,70840.0
2018-04-17 15:30:00,178.72,179.05,178.71,178.87,95219.0,171.9335,172.251,171.9239,172.0778,95219.0
2018-04-17 15:40:00,178.87,179.17,178.81,179.13,132573.0,172.0778,172.3664,172.0201,172.328,132573.0
2018-04-17 15:50:00,179.14,179.19,178.26,178.34,269770.0,172.3376,172.3857,171.491,171.568,269770.0
2018-04-18 09:30:00,178.5,179.8,178.14,178.31,179852.0,171.7219,172.9725,171.3756,171.5391,179852.0
2018-04-18 09:40:00,178.18,178.5,177.84,177.99,83293.0,171.414,171.7219,171.0869,171.2312,83293.0
2018-04-18 09:50:00,177.99,178.17,177.73,178.11,139919.0,171.2312,171.4044,170.9811,171.3467,139919.0
2018-04-18 10:00:00,178.12,178.24,177.63,177.76,113035.0,171.3563,171.4718,170.8849,171.01,113035.0
2018-04-18 10:10:00,177.73,177.73,177.07,177.48,77449.0,170.9811,170.9811,170.3462,170.7406,77449.0
2018-04-18 10:20:00,177.51,178.39,177.5,178.3,69071.0,170.7695,171.6161,170.7599,171.5295,69071.0
2018-04-18 10:30:00,178.31,178.41,177.96,178.23,66154.0,171.5391,171.6353,171.2024,171.4621,66154.0
2018-04-18 10:40:00,178.23,178.36,177.97,178.25,65474.0,171.4621,171.5872,171.212,171.4814,65474.0
2018-04-18 10:50:00,178.31,178.62,178.21,178.53,57220.0,171.5391,171.8373,171.4429,171.7507,57220.0
2018-04-18 11:00:00,178.52,178.84,178.46,178.67,90511.0,171.7411,172.049,171.6834,171.8854,90511.0
2018-04-18 11:10:00,178.68,179.0,178.46,178.58,74429.0,171.895,172.2029,171.6834,171.7988,74429.0
2018-04-18 11:20:00,178.56,178.83,178.46,178.6,52823.0,171.7796,172.0394,171.6834,171.8181,52823.0
2018-04-18 11:30:00,178.57,178.86,178.51,178.8,23891.0,171.7892,172.0682,171.7315,172.0105,23891.0
2018-04-18 11:40:00,178.81,178.86,178.33,178.5,32501.0,172.0201,172.0682,171.5583,171.7219,32501.0
2018-04-18 11:50:00,178.51,178.86,178.42,178.52,38058.0,171.7315,172.0682,171.6449,171.7411,38058.0
2018-04-18 12:00:00,178.57,179.06,178.56,179.04,38925.0,171.7892,172.2606,171.7796,172.2414,38925.0
2018-04-18 12:10:00,179.06,179.42,179.02,179.38,51253.0,172.2606,172.6069,172.2221,172.5685,51253.0
2018-04-18 12:20:00,179.37,179.41,179.14,179.29,34175.0,172.5588,172.5973,172.3376,172.4819,34175.0
2018-04-18 12:30:00,179.28,179.47,179.15,179.18,35031.0,172.4723,172.655,172.3472,172.3761,35031.0
2018-04-18 12:40:00,179.17,179.5,179.17,179.42,38571.0,172.3664,172.6839,172.3664,172.6069,38571.0
2018-04-18 12:50:00,179.44,179.52,179.35,179.47,26640.0,172.6262,172.7031,172.5396,172.655,26640.0
2018-04-18 13:00:00,179.48,179.6,179.39,179.5,37604.0,172.6647,172.7801,172.5781,172.6839,37604.0
2018-04-18 13:10:00,179.56,179.67,179.42,179.44,27935.0,172.7416,172.8475,172.6069,172.6262,27935.0
2018-04-18 13:20:00,179.46,179.58,179.36,179.58,26415.0,172.6454,172.7609,172.5492,172.7609,26415.0
2018-04-18 13:30:00,179.59,179.72,179.43,179.68,45668.0,172.7705,172.8956,172.6166,172.8571,45668.0
2018-04-18 13:40:00,179.67,179.67,179.36,179.45,26104.0,172.8475,172.8475,172.5492,172.6358,26104.0
2018-04-18 13:50:00,179.47,179.61,179.37,179.38,30366.0,172.655,172.7897,172.5588,172.5685,30366.0
2018-04-18 14:00:00,179.36,179.59,179.17,179.48,36686.0,172.5492,172.7705,172.3664,172.6647,36686.0
2018-04-18 14:10:00,179.5,179.74,179.47,179.67,35417.0,172.6839,172.9148,172.655,172.8475,35417.0
2018-04-18 14:20:00,179.68,179.75,179.56,179.63,36739.0,172.8571,172.9244,172.7416,172.809,36739.0
2018-04-18 14:30:00,179.63,179.75,179.52,179.53,76463.0,172.809,172.9244,172.7031,172.7128,76463.0
2018-04-18 14:40:00,179.54,179.72,179.52,179.69,29370.0,172.7224,172.8956,172.7031,172.8667,29370.0
2018-04-18 14:50:00,179.67,179.8,179.56,179.58,48170.0,172.8475,172.9725,172.7416,172.7609,48170.0
2018-04-18 15:00:00,179.53,179.66,179.49,179.62,129906.0,172.7128,172.8378,172.6743,172.7994,129906.0
2018-04-18 15:10:00,179.6,179.74,179.54,179.69,39681.0,172.7801,172.9148,172.7224,172.8667,39681.0
2018-04-18 15:20:00,179.7,179.73,179.58,179.66,42957.0,172.8763,172.9052,172.7609,172.8378,42957.0
2018-04-18 15:30:00,179.67,179.69,179.49,179.51,54889.0,172.8475,172.8667,172.6743,172.6935,54889.0
2018-04-18 15:40:00,179.5,179.62,179.46,179.47,131930.0,172.6839,172.7994,172.6454,172.655,131930.0
2018-04-18 15:50:00,179.46,179.59,179.36,179.4,237542.0,172.6454,172.7705,172.5492,172.5877,237542.0
2018-04-19 09:30:00,179.08,179.37,178.65,179.3,93368.0,172.2799,172.5588,171.8662,172.4915,93368.0
2018-04-19 09:40:00,179.29,179.58,178.81,178.99,67719.0,172.4819,172.7609,172.0201,172.1933,67719.0
2018-04-19 09:50:00,178.97,179.35,178.83,179.2,84646.0,172.174,172.5396,172.0394,172.3953,84646.0
2018-04-19 10:00:00,179.24,179.31,178.78,178.94,94856.0,172.4338,172.5011,171.9912,172.1452,94856.0
2018-04-19 10:10:00,178.94,179.55,178.81,179.44,109246.0,172.1452,172.732,172.0201,172.6262,109246.0
2018-04-19 10:20:00,179.42,179.56,179.17,179.31,70886.0,172.6069,172.7416,172.3664,172.5011,70886.0
2018-04-19 10:30:00,179.32,179.32,178.97,179.09,61352.0,172.5107,172.5107,172.174,172.2895,61352.0
2018-04-19 10:40:00,179.07,179.07,178.75,178.98,56056.0,172.2702,172.2702,171.9624,172.1837,56056.0
2018-04-19 10:50:00,178.97,179.14,178.64,179.03,87440.0,172.174,172.3376,171.8566,172.2318,87440.0
2018-04-19 11:00:00,179.05,179.16,178.51,179.05,80295.0,172.251,172.3568,171.7315,172.251,80295.0
2018-04-19 11:10:00,179.03,179.09,178.81,179.0,107017.0,172.2318,172.2895,172.0201,172.2029,107017.0
2018-04-19 11:20:00,178.96,179.3,178.76,179.19,102390.0,172.1644,172.4915,171.972,172.3857,102390.0
2018-04-19 11:30:00,179.19,179.4,179.05,179.09,96789.0,172.3857,172.5877,172.251,172.2895,96789.0
2018-04-19 11:40:00,179.1,179.1,178.76,178.95,46858.0,172.2991,172.2991,171.972,172.1548,46858.0
2018-04-19 11:50:00,178.97,179.0,178.41,178.52,46209.0,172.174,172.2029,171.6353,171.7411,46209.0
2018-04-19 12:00:00,178.53,178.54,178.26,178.44,69135.0,171.7507,171.7604,171.491,171.6642,69135.0
2018-04-19 12:10:00,178.43,178.52,178.34,178.45,122235.0,171.6545,171.7411,171.568,171.6738,122235.0
2018-04-19 12:20:00,178.47,178.72,178.34,178.45,67909.0,171.693,171.9335,171.568,171.6738,67909.0
2018-04-19 12:30:00,178.43,178.79,178.4,178.63,55611.0,171.6545,172.0009,171.6257,171.8469,55611.0
2018-04-19 12:40:00,178.58,178.84,178.58,178.79,52465.0,171.7988,172.049,171.7988,172.0009,52465.0
2018-04-19 12:50:00,178.81,179.03,178.5,178.53,56816.0,172.0201,172.2318,171.7219,171.7507,56816.0
2018-04-19 13:00:00,178.53,178.74,178.43,178.58,74970.0,171.7507,171.9528,171.6545,171.7988,74970.0
2018-04-19 13:10:00,178.58,178.79,178.51,178.71,109833.0,171.7988,172.0009,171.7315,171.9239,109833.0
2018-04-19 13:20:00,178.7,178.75,178.59,178.64,56210.0,171.9143,171.9624,171.8085,171.8566,56210.0
2018-04-19 13:30:00,178.6,179.05,178.6,179.04,95472.0,171.8181,172.251,171.8181,172.2414,95472.0
2018-04-19 13:40:00,179.02,179.18,178.9,178.98,21580.0,172.2221,172.3761,172.1067,172.1837,21580.0
2018-04-19 13:50:00,178.98,179.03,178.8,178.85,46551.0,172.1837,172.2318,172.0105,172.0586,46551.0
2018-04-19 14:00:00,178.81,179.02,178.76,178.89,42295.0,172.0201,172.2221,171.972,172.0971,42295.0
2018-04-19 14:10:00,178.91,179.02,178.67,178.67,37071.0,172.1163,172.2221,171.8854,171.8854,37071.0
2018-04-19 14:20:00,178.73,178.73,178.27,178.47,44848.0,171.9431,171.9431,171.5006,171.693,44848.0
2018-04-19 14:30:00,178.42,178.61,178.4,178.45,57015.0,171.6449,171.8277,171.6257,171.6738,57015.0
2018-04-19 14:40:00,178.47,178.65,178.42,178.55,38075.0,171.693,171.8662,171.6449,171.77,38075.0
2018-04-19 14:50:00,178.53,178.55,178.31,178.46,52556.0,171.7507,171.77,171.5391,171.6834,52556.0
2018-04-19 15:00:00,178.49,178.56,178.33,178.47,83857.0,171.7123,171.7796,171.5583,171.693,83857.0
2018-04-19 15:10:00,178.47,178.48,178.31,178.41,47464.0,171.693,171.7026,171.5391,171.6353,47464.0
2018-04-19 15:20:00,178.39,178.51,178.33,178.42,81222.0,171.6161,171.7315,171.5583,171.6449,81222.0
2018-04-19 15:30:00,178.4,179.19,178.32,178.85,120421.0,171.6257,172.3857,171.5487,172.0586,120421.0
2018-04-19 15:40:00,178.9,179.07,178.69,178.97,86662.0,172.1067,172.2702,171.9047,172.174,86662.0
2018-04-19 15:50:00,179.03,179.13,178.78,178.99,145826.0,172.2318,172.328,171.9912,172.1933,145826.0
2018-04-20 09:30:00,178.53,178.99,178.35,178.58,386533.0,171.7507,172.1933,171.5776,171.7988,386533.0
2018-04-20 09:40:00,178.54,178.82,178.32,178.36,74406.0,171.7604,172.0297,171.5487,171.5872,74406.0
2018-04-20 09:50:00,178.36,178.72,178.23,178.72,78350.0,171.5872,171.9335,171.4621,171.9335,78350.0
2018-04-20 10:00:00,178.72,178.99,178.55,178.93,57608.0,171.9335,172.1933,171.77,172.1356,57608.0
2018-04-20 10:10:00,178.98,179.36,178.87,179.28,51000.0,172.1837,172.5492,172.0778,172.4723,51000.0
2018-04-20 10:20:00,179.28,179.45,179.15,179.44,52870.0,172.4723,172.6358,172.3472,172.6262,52870.0
2018-04-20 10:30:00,179.42,179.49,179.27,179.46,66362.0,172.6069,172.6743,172.4626,172.6454,66362.0
2018-04-20 10:40:00,179.45,179.46,178.85,178.85,62373.0,172.6358,172.6454,172.0586,172.0586,62373.0
2018-04-20 10:50:00,178.83,178.89,178.36,178.59,87474.0,172.0394,172.0971,171.5872,171.8085,87474.0
2018-04-20 11:00:00,178.58,178.6,177.94,177.95,87614.0,171.7988,171.8181,171.1831,171.1928,87614.0
2018-04-20 11:10:00,177.96,177.96,177.43,177.46,101985.0,171.2024,171.2024,170.6925,170.7214,101985.0
2018-04-20 11:20:00,177.49,177.61,177.06,177.09,87448.0,170.7502,170.8657,170.3366,170.3654,87448.0
2018-04-20 11:30:00,177.1,177.69,177.07,177.65,80419.0,170.375,170.9426,170.3462,170.9042,80419.0
2018-04-20 11:40:00,177.61,178.02,177.54,177.72,61515.0,170.8657,171.2601,170.7983,170.9715,61515.0
2018-04-20 11:50:00,177.72,177.98,177.65,177.86,57521.0,170.9715,171.2216,170.9042,171.1062,57521.0
2018-04-20 12:00:00,177.89,177.91,177.56,177.71,73227.0,171.135,171.1543,170.8176,170.9619,73227.0
2018-04-20 12:10:00,177.78,177.79,177.19,177.2,45085.0,171.0292,171.0388,170.4616,170.4712,45085.0
2018-04-20 12:20:00,177.24,177.52,177.2,177.4,190024.0,170.5097,170.7791,170.4712,170.6637,190024.0
2018-04-20 12:30:00,177.44,177.55,177.09,177.28,62914.0,170.7021,170.808,170.3654,170.5482,62914.0
2018-04-20 12:40:00,177.26,177.47,177.21,177.23,45296.0,170.529,170.731,170.4809,170.5001,45296.0
2018-04-20 12:50:00,177.29,177.54,177.21,177.21,32893.0,170.5578,170.7983,170.4809,170.4809,32893.0
2018-04-20 13:00:00,177.2,177.38,177.04,177.22,43639.0,170.4712,170.6444,170.3173,170.4905,43639.0
2018-04-20 13:10:00,177.21,177.65,177.14,177.61,20891.0,170.4809,170.9042,170.4135,170.8657,20891.0
2018-04-20 13:20:00,177.6,177.95,177.34,177.95,40161.0,170.8561,171.1928,170.6059,171.1928,40161.0
2018-04-20 13:30:00,177.91,178.22,177.7,178.22,23077.0,171.1543,171.4525,170.9523,171.4525,23077.0
2018-04-20 13:40:00,178.25,178.37,177.92,177.96,57457.0,171.4814,171.5968,171.1639,171.2024,57457.0
2018-04-20 13:50:00,177.94,178.05,177.49,177.52,81106.0,171.1831,171.289,170.7502,170.7791,81106.0
2018-04-20 14:00:00,177.49,177.64,177.37,177.58,73797.0,170.7502,170.8945,170.6348,170.8368,73797.0
2018-04-20 14:10:00,177.55,177.59,177.28,177.33,41893.0,170.808,170.8464,170.5482,170.5963,41893.0
2018-04-20 14:20:00,177.3,177.37,177.15,177.31,52023.0,170.5674,170.6348,170.4231,170.5771,52023.0
2018-04-20 14:30:00,177.33,177.46,177.08,177.18,36307.0,170.5963,170.7214,170.3558,170.452,36307.0
2018-04-20 14:40:00,177.17,177.19,176.96,176.98,70729.0,170.4424,170.4616,170.2404,170.2596,70729.0
2018-04-20 14:50:00,176.93,177.28,176.9,177.2,48544.0,170.2115,170.5482,170.1826,170.4712,48544.0
2018-04-20 15:00:00,177.19,177.19,176.56,176.67,154003.0,170.4616,170.4616,169.8555,169.9614,154003.0
2018-04-20 15:10:00,176.7,176.88,176.52,176.55,70234.0,169.9902,170.1634,169.8171,169.8459,70234.0
2018-04-20 15:20:00,176.5,176.82,176.5,176.75,74278.0,169.7978,170.1057,169.7978,170.0383,74278.0
2018-04-20 15:30:00,176.77,176.95,176.52,176.87,102652.0,170.0576,170.2307,169.8171,170.1538,102652.0
2018-04-20 15:40:00,176.9,177.12,176.56,176.76,171280.0,170.1826,170.3943,169.8555,170.048,171280.0
2018-04-20 15:50:00,176.75,177.09,176.55,177.04,296163.0,170.0383,170.3654,169.8459,170.3173,296163.0
2018-04-23 09:30:00,178.16,178.35,177.83,178.17,132957.0,171.3948,171.5776,171.0773,171.4044,132957.0
2018-04-23 09:40:00,178.11,178.22,177.76,177.77,57671.0,171.3467,171.4525,171.01,171.0196,57671.0
2018-04-23 09:50:00,177.77,177.77,177.4,177.5,60906.0,171.0196,171.0196,170.6637,170.7599,60906.0
2018-04-23 10:00:00,177.51,177.55,177.09,177.31,59811.0,170.7695,170.808,170.3654,170.5771,59811.0
2018-04-23 10:10:00,177.31,177.43,177.0,177.17,53018.0,170.5771,170.6925,170.2788,170.4424,53018.0
2018-04-23 10:20:00,177.18,177.41,177.12,177.27,62625.0,170.452,170.6733,170.3943,170.5386,62625.0
2018-04-23 10:30:00,177.28,177.39,176.68,176.87,74773.0,170.5482,170.654,169.971,170.1538,74773.0
2018-04-23 10:40:00,176.91,176.99,176.67,176.72,132427.0,170.1923,170.2692,169.9614,170.0095,132427.0
2018-04-23 10:50:00,176.69,176.8,176.64,176.65,62064.0,169.9806,170.0864,169.9325,169.9421,62064.0
2018-04-23 11:00:00,176.64,176.79,176.4,176.69,67244.0,169.9325,170.0768,169.7016,169.9806,67244.0
2018-04-23 11:10:00,176.7,177.17,176.67,176.94,69090.0,169.9902,170.4424,169.9614,170.2211,69090.0
2018-04-23 11:20:00,176.96,177.22,176.91,177.17,44000.0,170.2404,170.4905,170.1923,170.4424,44000.0
2018-04-23 11:30:00,177.17,177.2,176.89,176.9,33272.0,170.4424,170.4712,170.173,170.1826,33272.0
2018-04-23 11:40:00,176.92,177.17,176.77,176.77,47102.0,170.2019,170.4424,170.0576,170.0576,47102.0
2018-04-23 11:50:00,176.78,177.08,176.74,176.97,31286.0,170.0672,170.3558,170.0287,170.25,31286.0
2018-04-23 12:00:00,176.98,177.01,176.85,176.89,30033.0,170.2596,170.2885,170.1345,170.173,30033.0
2018-04-23 12:10:00,176.88,176.97,176.6,176.61,33998.0,170.1634,170.25,169.894,169.9037,33998.0
2018-04-23 12:20:00,176.59,176.63,176.46,176.52,39679.0,169.8844,169.9229,169.7593,169.8171,39679.0
2018-04-23 12:30:00,176.5,176.56,176.17,176.19,66504.0,169.7978,169.8555,169.4804,169.4996,66504.0
2018-04-23 12:40:00,176.19,176.36,175.74,175.78,45655.0,169.4996,169.6631,169.0667,169.1052,45655.0
2018-04-23 12:50:00,175.78,176.06,175.77,176.0,72443.0,169.1052,169.3745,169.0955,169.3168,72443.0
2018-04-23 13:00:00,175.98,176.15,175.92,175.93,44710.0,169.2976,169.4611,169.2399,169.2495,44710.0
2018-04-23 13:10:00,175.92,176.12,175.87,175.98,52824.0,169.2399,169.4323,169.1917,169.2976,52824.0
2018-04-23 13:20:00,175.97,176.11,175.91,175.92,41591.0,169.288,169.4226,169.2302,169.2399,41591.0
2018-04-23 13:30:00,175.93,176.16,175.89,175.95,33733.0,169.2495,169.4707,169.211,169.2687,33733.0
2018-04-23 13:40:00,175.93,175.93,175.66,175.66,61915.0,169.2495,169.2495,168.9897,168.9897,61915.0
2018-04-23 13:50:00,175.67,175.88,175.64,175.64,65541.0,168.9993,169.2014,168.9705,168.9705,65541.0
2018-04-23 14:00:00,175.64,175.64,175.09,175.17,73744.0,168.9705,168.9705,168.4414,168.5183,73744.0
2018-04-23 14:10:00,175.15,175.4,175.05,175.21,176411.0,168.4991,168.7396,168.4029,168.5568,176411.0
2018-04-23 14:20:00,175.2,175.24,175.01,175.19,113905.0,168.5472,168.5857,168.3644,168.5376,113905.0
2018-04-23 14:30:00,175.17,175.41,175.08,175.19,87084.0,168.5183,168.7492,168.4317,168.5376,87084.0
2018-04-23 14:40:00,175.16,175.48,175.16,175.29,54025.0,168.5087,168.8166,168.5087,168.6338,54025.0
2018-04-23 14:50:00,175.27,175.29,174.7,175.0,78211.0,168.6145,168.6338,168.0662,168.3548,78211.0
2018-04-23 15:00:00,174.97,175.32,174.91,175.06,58977.0,168.3259,168.6626,168.2682,168.4125,58977.0
2018-04-23 15:10:00,175.11,175.16,174.82,174.83,121764.0,168.4606,168.5087,168.1816,168.1912,121764.0
2018-04-23 15:20:00,174.83,175.13,174.82,175.01,97789.0,168.1912,168.4798,168.1816,168.3644,97789.0
2018-04-23 15:30:00,175.06,175.32,174.99,175.11,137789.0,168.4125,168.6626,168.3452,168.4606,137789.0
2018-04-23 15:40:00,175.1,175.4,175.02,175.25,136179.0,168.451,168.7396,168.374,168.5953,136179.0
2018-04-23 15:50:00,175.24,175.53,175.23,175.42,225755.0,168.5857,168.8647,168.5761,168.7588,225755.0
2018-04-24 09:30:00,176.68,176.9,176.05,176.57,136662.0,169.971,170.1826,169.3649,169.8652,136662.0
2018-04-24 09:40:00,176.61,176.93,176.41,176.71,69200.0,169.9037,170.2115,169.7112,169.9999,69200.0
2018-04-24 09:50:00,176.7,176.94,176.53,176.89,85595.0,169.9902,170.2211,169.8267,170.173,85595.0
2018-04-24 10:00:00,176.89,177.47,176.85,177.4,134210.0,170.173,170.731,170.1345,170.6637,134210.0
2018-04-24 10:10:00,177.42,177.55,176.9,176.93,85741.0,170.6829,170.808,170.1826,170.2115,85741.0
2018-04-24 10:20:00,176.95,177.14,176.55,176.74,58828.0,170.2307,170.4135,169.8459,170.0287,58828.0
2018-04-24 10:30:00,176.74,176.85,176.03,176.47,128012.0,170.0287,170.1345,169.3457,169.769,128012.0
2018-04-24 10:40:00,176.43,176.67,176.18,176.67,290762.0,169.7305,169.9614,169.49,169.9614,290762.0
2018-04-24 10:50:00,176.69,176.93,176.22,176.22,53171.0,169.9806,170.2115,169.5285,169.5285,53171.0
2018-04-24 11:00:00,176.18,176.25,175.65,175.85,50909.0,169.49,169.5573,168.9801,169.1725,50909.0
2018-04-24 11:10:00,175.92,175.97,175.48,175.8,55594.0,169.2399,169.288,168.8166,169.1244,55594.0
2018-04-24 11:20:00,175.84,176.38,175.77,176.31,49178.0,169.1629,169.6824,169.0955,169.615,49178.0
2018-04-24 11:30:00,176.37,176.5,175.96,176.22,60056.0,169.6728,169.7978,169.2783,169.5285,60056.0
2018-04-24 11:40:00,176.22,176.42,175.97,176.13,66793.0,169.5285,169.7209,169.288,169.4419,66793.0
2018-04-24 11:50:00,176.16,176.16,175.71,175.72,48874.0,169.4707,169.4707,169.0378,169.0474,48874.0
2018-04-24 12:00:00,175.68,175.96,175.43,175.64,73799.0,169.009,169.2783,168.7685,168.9705,73799.0
2018-04-24 12:10:00,175.66,175.85,175.14,175.27,64482.0,168.9897,169.1725,168.4895,168.6145,64482.0
2018-04-24 12:20:00,175.27,175.54,174.83,175.04,118028.0,168.6145,168.8743,168.1912,168.3933,118028.0
2018-04-24 12:30:00,175.04,175.04,174.2,174.84,133307.0,168.3933,168.3933,167.5852,168.2009,133307.0
2018-04-24 12:40:00,174.81,174.93,174.58,174.91,60993.0,168.172,168.2874,167.9507,168.2682,60993.0
2018-04-24 12:50:00,174.97,175.02,173.82,173.82,80226.0,168.3259,168.374,167.2196,167.2196,80226.0
2018-04-24 13:00:00,173.8,174.69,173.78,174.56,125907.0,167.2004,168.0566,167.1811,167.9315,125907.0
2018-04-24 13:10:00,174.56,174.68,174.01,174.12,92283.0,167.9315,168.0469,167.4024,167.5082,92283.0
2018-04-24 13:20:00,174.07,174.2,173.54,173.84,184475.0,167.4601,167.5852,166.9502,167.2388,184475.0
2018-04-24 13:30:00,173.89,173.95,173.2,173.29,94379.0,167.2869,167.3447,166.6231,166.7097,94379.0
2018-04-24 13:40:00,173.27,173.56,173.11,173.49,69963.0,166.6905,166.9695,166.5366,166.9021,69963.0
2018-04-24 13:50:00,173.44,173.44,172.27,172.57,85055.0,166.854,166.854,165.7285,166.0171,85055.0
2018-04-24 14:00:00,172.53,172.53,171.19,171.9,193902.0,165.9786,165.9786,164.6895,165.3725,193902.0
2018-04-24 14:10:00,171.99,172.44,171.62,172.09,126273.0,165.4591,165.892,165.1031,165.5553,126273.0
2018-04-24 14:20:00,172.1,172.72,171.92,171.99,156233.0,165.5649,166.1614,165.3917,165.4591,156233.0
2018-04-24 14:30:00,171.99,172.57,171.88,172.02,98966.0,165.4591,166.0171,165.3533,165.4879,98966.0
2018-04-24 14:40:00,172.0,172.68,171.98,172.38,90744.0,165.4687,166.1229,165.4495,165.8343,90744.0
2018-04-24 14:50:00,172.4,172.64,171.92,172.24,94439.0,165.8535,166.0844,165.3917,165.6996,94439.0
2018-04-24 15:00:00,172.24,172.75,172.13,172.43,92426.0,165.6996,166.1902,165.5938,165.8824,92426.0
2018-04-24 15:10:00,172.47,172.77,172.11,172.17,97849.0,165.9209,166.2095,165.5745,165.6322,97849.0
2018-04-24 15:20:00,172.15,172.71,172.09,172.69,184276.0,165.613,166.1517,165.5553,166.1325,184276.0
2018-04-24 15:30:00,172.69,172.69,172.11,172.38,198901.0,166.1325,166.1325,165.5745,165.8343,198901.0
2018-04-24 15:40:00,172.38,172.92,171.91,172.7,202202.0,165.8343,166.3538,165.3821,166.1421,202202.0
2018-04-24 15:50:00,172.71,173.41,172.67,173.23,339741.0,166.1517,166.8252,166.1133,166.652,339741.0
2018-04-25 09:30:00,173.37,173.87,171.58,171.71,133864.0,166.7867,167.2677,165.0647,165.1897,133864.0
2018-04-25 09:40:00,171.7,171.89,170.77,171.64,84454.0,165.1801,165.3629,164.2854,165.1224,84454.0
2018-04-25 09:50:00,171.6,172.11,170.94,171.11,80570.0,165.0839,165.5745,164.449,164.6125,80570.0
2018-04-25 10:00:00,171.12,171.31,170.8,171.1,90659.0,164.6221,164.8049,164.3143,164.6029,90659.0
2018-04-25 10:10:00,171.09,171.37,170.8,170.84,60636.0,164.5933,164.8626,164.3143,164.3528,60636.0
2018-04-25 10:20:00,170.78,171.64,170.65,171.41,54117.0,164.295,165.1224,164.17,164.9011,54117.0
2018-04-25 10:30:00,171.47,172.21,171.34,172.0,54583.0,164.9588,165.6707,164.8338,165.4687,54583.0
2018-04-25 10:40:00,171.99,172.36,171.75,172.26,68170.0,165.4591,165.815,165.2282,165.7188,68170.0
2018-04-25 10:50:00,172.22,172.22,171.63,171.89,38251.0,165.6804,165.6804,165.1128,165.3629,38251.0
2018-04-25 11:00:00,171.88,172.78,171.82,172.43,51706.0,165.3533,166.2191,165.2955,165.8824,51706.0
2018-04-25 11:10:00,172.5,172.79,172.31,172.32,51433.0,165.9497,166.2287,165.7669,165.7766,51433.0
2018-04-25 11:20:00,172.32,172.92,172.24,172.85,38346.0,165.7766,166.3538,165.6996,166.2864,38346.0
2018-04-25 11:30:00,172.88,172.9,172.25,172.31,40284.0,166.3153,166.3345,165.7092,165.7669,40284.0
2018-04-25 11:40:00,172.29,172.46,172.0,172.0,55736.0,165.7477,165.9112,165.4687,165.4687,55736.0
2018-04-25 11:50:00,172.0,172.21,171.72,171.77,41234.0,165.4687,165.6707,165.1993,165.2474,41234.0
2018-04-25 12:00:00,171.71,171.92,171.41,171.51,44710.0,165.1897,165.3917,164.9011,164.9973,44710.0
2018-04-25 12:10:00,171.48,171.88,171.3,171.88,26992.0,164.9684,165.3533,164.7953,165.3533,26992.0
2018-04-25 12:20:00,171.89,172.11,171.75,172.0,28093.0,165.3629,165.5745,165.2282,165.4687,28093.0
2018-04-25 12:30:00,172.01,172.52,171.97,172.43,28849.0,165.4783,165.969,165.4398,165.8824,28849.0
2018-04-25 12:40:00,172.43,172.48,172.04,172.3,41036.0,165.8824,165.9305,165.5072,165.7573,41036.0
2018-04-25 12:50:00,172.32,172.33,171.92,172.11,26741.0,165.7766,165.7862,165.3917,165.5745,26741.0
2018-04-25 13:00:00,172.05,172.43,172.05,172.25,31416.0,165.5168,165.8824,165.5168,165.7092,31416.0
2018-04-25 13:10:00,172.26,172.27,171.67,171.72,57589.0,165.7188,165.7285,165.1512,165.1993,57589.0
2018-04-25 13:20:00,171.75,172.14,171.63,172.1,31586.0,165.2282,165.6034,165.1128,165.5649,31586.0
2018-04-25 13:30:00,172.13,172.54,172.03,172.27,37221.0,165.5938,165.9882,165.4976,165.7285,37221.0
2018-04-25 13:40:00,172.34,172.59,172.04,172.15,36469.0,165.7958,166.0363,165.5072,165.613,36469.0
2018-04-25 13:50:00,172.21,172.6,172.08,172.52,30530.0,165.6707,166.0459,165.5457,165.969,30530.0
2018-04-25 14:00:00,172.55,172.68,172.14,172.35,40273.0,165.9978,166.1229,165.6034,165.8054,40273.0
2018-04-25 14:10:00,172.4,172.51,172.19,172.34,30584.0,165.8535,165.9593,165.6515,165.7958,30584.0
2018-04-25 14:20:00,172.3,172.36,171.82,171.87,50875.0,165.7573,165.815,165.2955,165.3436,50875.0
2018-04-25 14:30:00,171.87,172.56,171.83,172.29,44693.0,165.3436,166.0074,165.3052,165.7477,44693.0
2018-04-25 14:40:00,172.26,172.56,172.07,172.43,61079.0,165.7188,166.0074,165.536,165.8824,61079.0
2018-04-25 14:50:00,172.49,172.83,172.34,172.78,57069.0,165.9401,166.2672,165.7958,166.2191,57069.0
2018-04-25 15:00:00,172.84,172.92,172.52,172.54,53038.0,166.2768,166.3538,165.969,165.9882,53038.0
2018-04-25 15:10:00,172.55,172.71,172.37,172.39,56879.0,165.9978,166.1517,165.8247,165.8439,56879.0
2018-04-25 15:20:00,172.4,172.7,172.29,172.51,68089.0,165.8535,166.1421,165.7477,165.9593,68089.0
2018-04-25 15:30:00,172.48,172.63,172.14,172.18,91428.0,165.9305,166.0748,165.6034,165.6419,91428.0
2018-04-25 15:40:00,172.12,172.28,171.56,171.78,125044.0,165.5841,165.7381,165.0454,165.2571,125044.0
2018-04-25 15:50:00,171.76,172.53,171.69,172.44,212248.0,165.2378,165.9786,165.1705,165.892,212248.0
2018-04-26 09:30:00,174.52,176.3,174.22,174.75,299805.0,167.893,169.6054,167.6044,168.1143,299805.0
2018-04-26 09:40:00,174.77,175.46,174.41,175.44,144011.0,168.1335,168.7973,167.7872,168.7781,144011.0
2018-04-26 09:50:00,175.44,176.08,175.26,176.06,91405.0,168.7781,169.3938,168.6049,169.3745,91405.0
2018-04-26 10:00:00,176.06,176.76,175.86,176.7,128680.0,169.3745,170.048,169.1821,169.9902,128680.0
2018-04-26 10:10:00,176.71,177.03,176.51,176.55,77891.0,169.9999,170.3077,169.8074,169.8459,77891.0
2018-04-26 10:20:00,176.56,176.83,176.21,176.69,78318.0,169.8555,170.1153,169.5188,169.9806,78318.0
2018-04-26 10:30:00,176.62,176.7,176.36,176.54,41203.0,169.9133,169.9902,169.6631,169.8363,41203.0
2018-04-26 10:40:00,176.54,176.56,176.13,176.2,78153.0,169.8363,169.8555,169.4419,169.5092,78153.0
2018-04-26 10:50:00,176.21,177.19,176.2,177.1,75376.0,169.5188,170.4616,169.5092,170.375,75376.0
2018-04-26 11:00:00,177.11,177.35,176.91,177.08,72800.0,170.3847,170.6156,170.1923,170.3558,72800.0
2018-04-26 11:10:00,177.09,177.37,177.0,177.27,46205.0,170.3654,170.6348,170.2788,170.5386,46205.0
2018-04-26 11:20:00,177.27,177.53,177.06,177.51,46693.0,170.5386,170.7887,170.3366,170.7695,46693.0
2018-04-26 11:30:00,177.47,178.0,177.43,177.82,83408.0,170.731,171.2409,170.6925,171.0677,83408.0
2018-04-26 11:40:00,177.75,177.82,177.43,177.67,62849.0,171.0004,171.0677,170.6925,170.9234,62849.0
2018-04-26 11:50:00,177.69,177.86,177.42,177.65,50335.0,170.9426,171.1062,170.6829,170.9042,50335.0
2018-04-26 12:00:00,177.69,177.89,177.68,177.81,36078.0,170.9426,171.135,170.933,171.0581,36078.0
2018-04-26 12:10:00,177.78,177.91,177.56,177.91,51020.0,171.0292,171.1543,170.8176,171.1543,51020.0
2018-04-26 12:20:00,177.89,178.24,177.81,178.16,51125.0,171.135,171.4718,171.0581,171.3948,51125.0
2018-04-26 12:30:00,178.19,178.49,178.11,178.45,53251.0,171.4237,171.7123,171.3467,171.6738,53251.0
2018-04-26 12:40:00,178.43,178.83,178.37,178.49,95162.0,171.6545,172.0394,171.5968,171.7123,95162.0
2018-04-26 12:50:00,178.47,178.66,178.43,178.5,52273.0,171.693,171.8758,171.6545,171.7219,52273.0
2018-04-26 13:00:00,178.56,179.24,178.52,179.22,85411.0,171.7796,172.4338,171.7411,172.4145,85411.0
2018-04-26 13:10:00,179.22,179.58,179.16,179.41,92717.0,172.4145,172.7609,172.3568,172.5973,92717.0
2018-04-26 13:20:00,179.42,179.63,179.04,179.07,105694.0,172.6069,172.809,172.2414,172.2702,105694.0
2018-04-26 13:30:00,179.12,179.37,178.74,179.19,92528.0,172.3183,172.5588,171.9528,172.3857,92528.0
2018-04-26 13:40:00,179.14,179.45,179.02,179.12,84709.0,172.3376,172.6358,172.2221,172.3183,84709.0
2018-04-26 13:50:00,179.1,179.41,179.06,179.28,77800.0,172.2991,172.5973,172.2606,172.4723,77800.0
2018-04-26 14:00:00,179.26,179.27,178.46,178.69,156828.0,172.453,172.4626,171.6834,171.9047,156828.0
2018-04-26 14:10:00,178.69,178.91,178.23,178.38,76881.0,171.9047,172.1163,171.4621,171.6064,76881.0
2018-04-26 14:20:00,178.38,178.58,178.07,178.11,71488.0,171.6064,171.7988,171.3082,171.3467,71488.0
2018-04-26 14:30:00,178.14,178.73,178.14,178.58,82823.0,171.3756,171.9431,171.3756,171.7988,82823.0
2018-04-26 14:40:00,178.62,179.2,178.61,178.94,113508.0,171.8373,172.3953,171.8277,172.1452,113508.0
2018-04-26 14:50:00,178.89,179.06,178.8,178.85,86134.0,172.0971,172.2606,172.0105,172.0586,86134.0
2018-04-26 15:00:00,178.86,179.23,178.58,178.62,79608.0,172.0682,172.4242,171.7988,171.8373,79608.0
2018-04-26 15:10:00,178.63,179.23,178.59,179.14,77433.0,171.8469,172.4242,171.8085,172.3376,77433.0
2018-04-26 15:20:00,179.12,179.19,178.74,178.84,96540.0,172.3183,172.3857,171.9528,172.049,96540.0
2018-04-26 15:30:00,178.82,178.87,178.55,178.59,79537.0,172.0297,172.0778,171.77,171.8085,79537.0
2018-04-26 15:40:00,178.57,178.67,178.34,178.51,84133.0,171.7892,171.8854,171.568,171.7315,84133.0
2018-04-26 15:50:00,178.5,178.55,177.99,178.18,279709.0,171.7219,171.77,171.2312,171.414,279709.0
2018-04-27 09:30:00,178.54,179.0,178.29,178.64,170931.0,171.7604,172.2029,171.5199,171.8566,170931.0
2018-04-27 09:40:00,178.7,178.77,178.26,178.75,66137.0,171.9143,171.9816,171.491,171.9624,66137.0
2018-04-27 09:50:00,178.83,178.83,177.58,177.61,187319.0,172.0394,172.0394,170.8368,170.8657,187319.0
2018-04-27 10:00:00,177.56,177.81,177.3,177.31,116373.0,170.8176,171.0581,170.5674,170.5771,116373.0
2018-04-27 10:10:00,177.27,177.31,176.71,177.1,59192.0,170.5386,170.5771,169.9999,170.375,59192.0
2018-04-27 10:20:00,177.02,177.23,176.73,176.84,52867.0,170.2981,170.5001,170.0191,170.1249,52867.0
2018-04-27 10:30:00,176.81,176.81,175.9,175.97,105844.0,170.0961,170.0961,169.2206,169.288,105844.0
2018-04-27 10:40:00,175.99,176.13,175.88,175.98,140153.0,169.3072,169.4419,169.2014,169.2976,140153.0
2018-04-27 10:50:00,175.98,176.39,175.54,176.35,128204.0,169.2976,169.692,168.8743,169.6535,128204.0
2018-04-27 11:00:00,176.28,176.81,176.13,176.44,61666.0,169.5862,170.0961,169.4419,169.7401,61666.0
2018-04-27 11:10:00,176.57,176.8,176.33,176.45,28241.0,169.8652,170.0864,169.6343,169.7497,28241.0
2018-04-27 11:20:00,176.44,176.78,176.36,176.72,86223.0,169.7401,170.0672,169.6631,170.0095,86223.0
2018-04-27 11:30:00,176.73,176.77,176.42,176.57,49272.0,170.0191,170.0576,169.7209,169.8652,49272.0
2018-04-27 11:40:00,176.57,176.6,175.9,175.94,54718.0,169.8652,169.894,169.2206,169.2591,54718.0
2018-04-27 11:50:00,175.9,176.44,175.85,176.28,38870.0,169.2206,169.7401,169.1725,169.5862,38870.0
2018-04-27 12:00:00,176.26,176.51,176.24,176.31,33748.0,169.5669,169.8074,169.5477,169.615,33748.0
2018-04-27 12:10:00,176.3,176.46,176.2,176.3,32244.0,169.6054,169.7593,169.5092,169.6054,32244.0
2018-04-27 12:20:00,176.34,176.35,176.19,176.2,22582.0,169.6439,169.6535,169.4996,169.5092,22582.0
2018-04-27 12:30:00,176.19,176.36,175.77,175.83,41830.0,169.4996,169.6631,169.0955,169.1533,41830.0
2018-04-27 12:40:00,175.81,176.1,175.74,175.91,35048.0,169.134,169.413,169.0667,169.2302,35048.0
2018-04-27 12:50:00,175.95,176.4,175.86,176.28,39039.0,169.2687,169.7016,169.1821,169.5862,39039.0
2018-04-27 13:00:00,176.3,176.34,176.03,176.19,38080.0,169.6054,169.6439,169.3457,169.4996,38080.0
2018-04-27 13:10:00,176.23,176.35,176.06,176.17,26200.0,169.5381,169.6535,169.3745,169.4804,26200.0
2018-04-27 13:20:00,176.12,176.2,175.88,175.89,25115.0,169.4323,169.5092,169.2014,169.211,25115.0
2018-04-27 13:30:00,175.87,175.93,175.71,175.76,31723.0,169.1917,169.2495,169.0378,169.0859,31723.0
2018-04-27 13:40:00,175.8,175.88,175.63,175.64,41669.0,169.1244,169.2014,168.9609,168.9705,41669.0
2018-04-27 13:50:00,175.63,175.74,175.53,175.53,52152.0,168.9609,169.0667,168.8647,168.8647,52152.0
2018-04-27 14:00:00,175.52,175.63,175.4,175.59,37658.0,168.855,168.9609,168.7396,168.9224,37658.0
2018-04-27 14:10:00,175.59,175.76,175.51,175.59,36011.0,168.9224,169.0859,168.8454,168.9224,36011.0
2018-04-27 14:20:00,175.62,175.73,175.55,175.73,34364.0,168.9512,169.0571,168.8839,169.0571,34364.0
2018-04-27 14:30:00,175.72,175.81,175.6,175.63,47346.0,169.0474,169.134,168.932,168.9609,47346.0
2018-04-27 14:40:00,175.63,175.64,175.47,175.54,40187.0,168.9609,168.9705,168.8069,168.8743,40187.0
2018-04-27 14:50:00,175.55,175.58,175.38,175.58,34895.0,168.8839,168.9128,168.7204,168.9128,34895.0
2018-04-27 15:00:00,175.56,175.76,175.45,175.51,60738.0,168.8935,169.0859,168.7877,168.8454,60738.0
2018-04-27 15:10:00,175.49,175.63,175.45,175.45,40332.0,168.8262,168.9609,168.7877,168.7877,40332.0
2018-04-27 15:20:00,175.44,175.44,175.18,175.23,50904.0,168.7781,168.7781,168.528,168.5761,50904.0
2018-04-27 15:30:00,175.25,175.72,175.21,175.7,70031.0,168.5953,169.0474,168.5568,169.0282,70031.0
2018-04-27 15:40:00,175.71,175.91,175.46,175.84,94833.0,169.0378,169.2302,168.7973,169.1629,94833.0
2018-04-27 15:50:00,175.84,176.15,175.77,175.94,212107.0,169.1629,169.4611,169.0955,169.2591,212107.0
2018-04-30 09:30:00,177.49,178.14,177.1,178.0,135581.0,170.7502,171.3756,170.375,171.2409,135581.0
2018-04-30 09:40:00,178.09,178.5,177.97,178.42,187756.0,171.3275,171.7219,171.212,171.6449,187756.0
2018-04-30 09:50:00,178.45,179.18,178.41,178.89,106363.0,171.6738,172.3761,171.6353,172.0971,106363.0
2018-04-30 10:00:00,178.89,179.82,178.89,179.75,93947.0,172.0971,172.9918,172.0971,172.9244,93947.0
2018-04-30 10:10:00,179.76,180.0,179.56,179.56,186309.0,172.934,173.1649,172.7416,172.7416,186309.0
2018-04-30 10:20:00,179.58,179.64,178.7,179.05,126074.0,172.7609,172.8186,171.9143,172.251,126074.0
2018-04-30 10:30:00,179.07,179.4,179.0,179.29,61655.0,172.2702,172.5877,172.2029,172.4819,61655.0
2018-04-30 10:40:00,179.29,179.51,178.64,178.84,77754.0,172.4819,172.6935,171.8566,172.049,77754.0
2018-04-30 10:50:00,178.81,179.12,178.72,179.07,57031.0,172.0201,172.3183,171.9335,172.2702,57031.0
2018-04-30 11:00:00,179.08,179.4,179.03,179.33,47867.0,172.2799,172.5877,172.2318,172.5204,47867.0
2018-04-30 11:10:00,179.32,179.6,179.21,179.21,62598.0,172.5107,172.7801,172.4049,172.4049,62598.0
2018-04-30 11:20:00,179.2,179.26,179.09,179.2,59018.0,172.3953,172.453,172.2895,172.3953,59018.0
2018-04-30 11:30:00,179.16,179.25,178.7,178.7,38144.0,172.3568,172.4434,171.9143,171.9143,38144.0
2018-04-30 11:40:00,178.74,178.81,178.33,178.36,56514.0,171.9528,172.0201,171.5583,171.5872,56514.0
2018-04-30 11:50:00,178.34,178.53,178.07,178.53,58458.0,171.568,171.7507,171.3082,171.7507,58458.0
2018-04-30 12:00:00,178.5,178.56,178.16,178.18,53492.0,171.7219,171.7796,171.3948,171.414,53492.0
2018-04-30 12:10:00,178.18,178.18,177.69,177.84,50417.0,171.414,171.414,170.9426,171.0869,50417.0
2018-04-30 12:20:00,177.78,178.31,177.78,178.3,33673.0,171.0292,171.5391,171.0292,171.5295,33673.0
2018-04-30 12:30:00,178.3,178.51,178.25,178.42,34947.0,171.5295,171.7315,171.4814,171.6449,34947.0
2018-04-30 12:40:00,178.45,178.63,178.2,178.3,23340.0,171.6738,171.8469,171.4333,171.5295,23340.0
2018-04-30 12:50:00,178.33,178.37,177.9,178.37,34161.0,171.5583,171.5968,171.1447,171.5968,34161.0
2018-04-30 13:00:00,178.39,178.46,178.19,178.36,29231.0,171.6161,171.6834,171.4237,171.5872,29231.0
2018-04-30 13:10:00,178.32,178.39,178.0,178.23,28744.0,171.5487,171.6161,171.2409,171.4621,28744.0
2018-04-30 13:20:00,178.19,178.35,178.1,178.3,33085.0,171.4237,171.5776,171.3371,171.5295,33085.0
2018-04-30 13:30:00,178.3,178.6,178.17,178.57,22627.0,171.5295,171.8181,171.4044,171.7892,22627.0
2018-04-30 13:40:00,178.59,178.7,178.54,178.57,25872.0,171.8085,171.9143,171.7604,171.7892,25872.0
2018-04-30 13:50:00,178.58,178.59,178.28,178.43,25573.0,171.7988,171.8085,171.5102,171.6545,25573.0
2018-04-30 14:00:00,178.44,178.44,177.78,177.84,39635.0,171.6642,171.6642,171.0292,171.0869,39635.0
2018-04-30 14:10:00,177.82,178.28,177.81,178.18,66351.0,171.0677,171.5102,171.0581,171.414,66351.0
2018-04-30 14:20:00,178.17,178.71,178.17,178.61,51433.0,171.4044,171.9239,171.4044,171.8277,51433.0
2018-04-30 14:30:00,178.58,178.64,178.4,178.51,37138.0,171.7988,171.8566,171.6257,171.7315,37138.0
2018-04-30 14:40:00,178.5,178.64,178.38,178.61,43075.0,171.7219,171.8566,171.6064,171.8277,43075.0
2018-04-30 14:50:00,178.6,178.89,178.49,178.67,70786.0,171.8181,172.0971,171.7123,171.8854,70786.0
2018-04-30 15:00:00,178.64,178.88,178.56,178.81,60267.0,171.8566,172.0875,171.7796,172.0201,60267.0
2018-04-30 15:10:00,178.83,179.08,178.76,178.99,55900.0,172.0394,172.2799,171.972,172.1933,55900.0
2018-04-30 15:20:00,179.01,179.04,178.67,178.84,85798.0,172.2125,172.2414,171.8854,172.049,85798.0
2018-04-30 15:30:00,178.79,179.34,178.76,179.14,97453.0,172.0009,172.53,171.972,172.3376,97453.0
2018-04-30 15:40:00,179.13,179.26,178.94,179.13,119496.0,172.328,172.453,172.1452,172.328,119496.0
2018-04-30 15:50:00,179.13,179.13,178.22,178.3,277046.0,172.328,172.328,171.4525,171.5295,277046.0
2018-05-01 09:30:00,178.27,178.59,178.0,178.13,144573.0,171.5006,171.8085,171.2409,171.3659,144573.0
2018-05-01 09:40:00,178.14,178.23,177.41,177.76,173920.0,171.3756,171.4621,170.6733,171.01,173920.0
2018-05-01 09:50:00,177.79,178.1,177.62,177.62,99128.0,171.0388,171.3371,170.8753,170.8753,99128.0
2018-05-01 10:00:00,177.65,177.66,177.01,177.63,158862.0,170.9042,170.9138,170.2885,170.8849,158862.0
2018-05-01 10:10:00,177.58,178.24,177.5,178.18,114947.0,170.8368,171.4718,170.7599,171.414,114947.0
2018-05-01 10:20:00,178.18,178.62,178.16,178.36,62512.0,171.414,171.8373,171.3948,171.5872,62512.0
2018-05-01 10:30:00,178.33,178.6,178.23,178.31,98896.0,171.5583,171.8181,171.4621,171.5391,98896.0
2018-05-01 10:40:00,178.32,178.74,178.26,178.47,48477.0,171.5487,171.9528,171.491,171.693,48477.0
2018-05-01 10:50:00,178.45,178.58,178.19,178.4,58415.0,171.6738,171.7988,171.4237,171.6257,58415.0
2018-05-01 11:00:00,178.4,178.4,177.64,177.67,78091.0,171.6257,171.6257,170.8945,170.9234,78091.0
2018-05-01 11:10:00,177.65,177.89,177.55,177.66,54091.0,170.9042,171.135,170.808,170.9138,54091.0
2018-05-01 11:20:00,177.67,177.92,177.65,177.84,50818.0,170.9234,171.1639,170.9042,171.0869,50818.0
2018-05-01 11:30:00,177.82,177.96,177.58,177.68,54907.0,171.0677,171.2024,170.8368,170.933,54907.0
2018-05-01 11:40:00,177.68,177.8,177.49,177.56,46025.0,170.933,171.0485,170.7502,170.8176,46025.0
2018-05-01 11:50:00,177.58,177.71,177.39,177.42,39486.0,170.8368,170.9619,170.654,170.6829,39486.0
2018-05-01 12:00:00,177.44,177.55,177.26,177.55,56994.0,170.7021,170.808,170.529,170.808,56994.0
2018-05-01 12:10:00,177.52,177.81,177.44,177.73,49739.0,170.7791,171.0581,170.7021,170.9811,49739.0
2018-05-01 12:20:00,177.71,177.82,177.5,177.64,47253.0,170.9619,171.0677,170.7599,170.8945,47253.0
2018-05-01 12:30:00,177.64,177.65,177.32,177.32,67056.0,170.8945,170.9042,170.5867,170.5867,67056.0
2018-05-01 12:40:00,177.33,177.39,177.06,177.23,73377.0,170.5963,170.654,170.3366,170.5001,73377.0
2018-05-01 12:50:00,177.22,177.45,177.09,177.38,42775.0,170.4905,170.7118,170.3654,170.6444,42775.0
2018-05-01 13:00:00,177.35,177.35,176.91,176.99,55474.0,170.6156,170.6156,170.1923,170.2692,55474.0
2018-05-01 13:10:00,177.0,177.41,176.96,177.38,64386.0,170.2788,170.6733,170.2404,170.6444,64386.0
2018-05-01 13:20:00,177.37,177.4,177.14,177.35,42019.0,170.6348,170.6637,170.4135,170.6156,42019.0
2018-05-01 13:30:00,177.37,177.52,177.3,177.33,36022.0,170.6348,170.7791,170.5674,170.5963,36022.0
2018-05-01 13:40:00,177.34,178.19,177.32,178.13,46361.0,170.6059,171.4237,170.5867,171.3659,46361.0
2018-05-01 13:50:00,178.11,178.34,178.01,178.3,54823.0,171.3467,171.568,171.2505,171.5295,54823.0
2018-05-01 14:00:00,178.3,178.77,178.27,178.77,80250.0,171.5295,171.9816,171.5006,171.9816,80250.0
2018-05-01 14:10:00,178.78,179.06,178.78,178.92,122174.0,171.9912,172.2606,171.9912,172.1259,122174.0
2018-05-01 14:20:00,178.94,180.05,178.92,179.68,246183.0,172.1452,173.213,172.1259,172.8571,246183.0
2018-05-01 14:30:00,179.71,179.76,179.19,179.28,95729.0,172.8859,172.934,172.3857,172.4723,95729.0
2018-05-01 14:40:00,179.29,180.0,179.19,179.71,138537.0,172.4819,173.1649,172.3857,172.8859,138537.0
2018-05-01 14:50:00,179.76,180.0,179.65,179.98,84671.0,172.934,173.1649,172.8282,173.1457,84671.0
2018-05-01 15:00:00,180.0,180.14,179.79,179.93,151882.0,173.1649,173.2996,172.9629,173.0976,151882.0
2018-05-01 15:10:00,179.93,179.93,179.56,179.6,101995.0,173.0976,173.0976,172.7416,172.7801,101995.0
2018-05-01 15:20:00,179.62,180.01,179.61,179.94,159586.0,172.7994,173.1745,172.7897,173.1072,159586.0
2018-05-01 15:30:00,179.94,180.09,179.62,179.71,177161.0,173.1072,173.2515,172.7994,172.8859,177161.0
2018-05-01 15:40:00,179.69,180.13,179.6,180.03,237773.0,172.8667,173.29,172.7801,173.1938,237773.0
2018-05-01 15:50:00,180.03,180.36,179.78,180.24,370735.0,173.1938,173.5113,172.9533,173.3958,370735.0
2018-05-02 09:30:00,186.2,188.25,183.12,184.86,1381450.0,179.1295,181.1016,176.1664,177.8404,1381450.0
2018-05-02 09:40:00,184.9,186.09,184.0,185.44,447025.0,177.8789,179.0237,177.013,178.3984,447025.0
2018-05-02 09:50:00,185.43,185.99,184.94,185.69,279923.0,178.3887,178.9275,177.9173,178.6389,279923.0
2018-05-02 10:00:00,185.71,185.74,184.76,184.96,242029.0,178.6581,178.687,177.7442,177.9366,242029.0
2018-05-02 10:10:00,184.95,185.46,184.76,184.85,213162.0,177.927,178.4176,177.7442,177.8308,213162.0
2018-05-02 10:20:00,184.9,185.09,184.04,184.95,269874.0,177.8789,178.0616,177.0515,177.927,269874.0
2018-05-02 10:30:00,184.94,185.09,184.48,185.03,165692.0,177.9173,178.0616,177.4748,178.0039,165692.0
2018-05-02 10:40:00,185.05,186.12,184.88,185.72,248314.0,178.0232,179.0525,177.8596,178.6677,248314.0
2018-05-02 10:50:00,185.7,186.21,185.49,185.67,174607.0,178.6485,179.1391,178.4465,178.6196,174607.0
2018-05-02 11:00:00,185.68,185.71,185.08,185.13,115146.0,178.6292,178.6581,178.052,178.1001,115146.0
2018-05-02 11:10:00,185.13,185.61,185.12,185.49,144838.0,178.1001,178.5619,178.0905,178.4465,144838.0
2018-05-02 11:20:00,185.5,185.62,185.05,185.2,109584.0,178.4561,178.5715,178.0232,178.1675,109584.0
2018-05-02 11:30:00,185.19,185.45,184.73,185.41,93081.0,178.1578,178.408,177.7153,178.3695,93081.0
2018-05-02 11:40:00,185.43,185.43,184.62,185.06,100993.0,178.3887,178.3887,177.6095,178.0328,100993.0
2018-05-02 11:50:00,185.01,185.62,185.01,185.55,98438.0,177.9847,178.5715,177.9847,178.5042,98438.0
2018-05-02 12:00:00,185.54,185.83,185.11,185.78,100585.0,178.4946,178.7735,178.0809,178.7254,100585.0
2018-05-02 12:10:00,185.77,186.08,185.71,185.88,158144.0,178.7158,179.014,178.6581,178.8216,158144.0
2018-05-02 12:20:00,185.89,186.32,185.89,186.26,192258.0,178.8313,179.2449,178.8313,179.1872,192258.0
2018-05-02 12:30:00,186.26,186.6,186.17,186.24,139967.0,179.1872,179.5143,179.1006,179.168,139967.0
2018-05-02 12:40:00,186.24,186.45,186.11,186.38,90448.0,179.168,179.37,179.0429,179.3027,90448.0
2018-05-02 12:50:00,186.39,186.44,186.18,186.36,64333.0,179.3123,179.3604,179.1103,179.2834,64333.0
2018-05-02 13:00:00,186.4,186.67,186.37,186.64,57973.0,179.3219,179.5816,179.293,179.5528,57973.0
2018-05-02 13:10:00,186.65,187.18,186.65,187.12,127526.0,179.5624,180.0723,179.5624,180.0146,127526.0
2018-05-02 13:20:00,187.14,187.41,187.14,187.37,85745.0,180.0338,180.2935,180.0338,180.2551,85745.0
2018-05-02 13:30:00,187.37,187.45,187.3,187.37,76302.0,180.2551,180.332,180.1877,180.2551,76302.0
2018-05-02 13:40:00,187.39,187.47,187.15,187.31,99717.0,180.2743,180.3513,180.0434,180.1973,99717.0
2018-05-02 13:50:00,187.31,187.34,187.12,187.3,94525.0,180.1973,180.2262,180.0146,180.1877,94525.0
2018-05-02 14:00:00,187.34,187.98,187.28,187.97,186460.0,180.2262,180.8419,180.1685,180.8323,186460.0
2018-05-02 14:10:00,187.98,188.15,187.56,187.63,157547.0,180.8419,181.0054,180.4378,180.5052,157547.0
2018-05-02 14:20:00,187.64,187.74,187.12,187.61,121482.0,180.5148,180.611,180.0146,180.486,121482.0
2018-05-02 14:30:00,187.59,187.74,186.84,186.92,135023.0,180.4667,180.611,179.7452,179.8222,135023.0
2018-05-02 14:40:00,186.89,186.94,186.63,186.8,85150.0,179.7933,179.8414,179.5432,179.7067,85150.0
2018-05-02 14:50:00,186.8,186.84,184.3,185.5,293556.0,179.7067,179.7452,177.3016,178.4561,293556.0
2018-05-02 15:00:00,185.55,186.59,185.44,186.46,173660.0,178.5042,179.5047,178.3984,179.3796,173660.0
2018-05-02 15:10:00,186.51,186.63,185.92,185.96,144874.0,179.4277,179.5432,178.8601,178.8986,144874.0
2018-05-02 15:20:00,185.97,186.08,185.18,185.71,142465.0,178.9082,179.014,178.1482,178.6581,142465.0
2018-05-02 15:30:00,185.72,186.21,185.47,185.83,224241.0,178.6677,179.1391,178.4272,178.7735,224241.0
2018-05-02 15:40:00,185.83,185.98,185.54,185.67,264666.0,178.7735,178.9178,178.4946,178.6196,264666.0
2018-05-02 15:50:00,185.67,186.15,185.13,185.7,412035.0,178.6196,179.0814,178.1001,178.6485,412035.0
2018-05-03 09:30:00,184.6,184.65,183.94,184.36,231122.0,177.5902,177.6384,176.9553,177.3594,231122.0
2018-05-03 09:40:00,184.37,184.91,184.25,184.63,141614.0,177.369,177.8885,177.2535,177.6191,141614.0
2018-05-03 09:50:00,184.61,186.11,184.5,185.77,139230.0,177.5999,179.0429,177.494,178.7158,139230.0
2018-05-03 10:00:00,185.74,185.81,184.98,185.56,108805.0,178.687,178.7543,177.9558,178.5138,108805.0
2018-05-03 10:10:00,185.54,185.63,184.75,185.26,120329.0,178.4946,178.5811,177.7346,178.2252,120329.0
2018-05-03 10:20:00,185.26,185.49,184.78,185.46,109764.0,178.2252,178.4465,177.7634,178.4176,109764.0
2018-05-03 10:30:00,185.48,185.48,184.74,185.24,136488.0,178.4368,178.4368,177.7249,178.2059,136488.0
2018-05-03 10:40:00,185.22,185.56,184.9,185.5,95552.0,178.1867,178.5138,177.8789,178.4561,95552.0
2018-05-03 10:50:00,185.47,185.48,184.7,185.23,125914.0,178.4272,178.4368,177.6865,178.1963,125914.0
2018-05-03 11:00:00,185.21,185.49,184.83,185.46,122743.0,178.1771,178.4465,177.8115,178.4176,122743.0
2018-05-03 11:10:00,185.42,185.71,185.27,185.54,89859.0,178.3791,178.6581,178.2348,178.4946,89859.0
2018-05-03 11:20:00,185.57,185.57,185.14,185.17,80256.0,178.5234,178.5234,178.1097,178.1386,80256.0
2018-05-03 11:30:00,185.17,185.53,184.96,185.28,102042.0,178.1386,178.4849,177.9366,178.2444,102042.0
2018-05-03 11:40:00,185.29,185.63,185.03,185.6,98646.0,178.254,178.5811,178.0039,178.5523,98646.0
2018-05-03 11:50:00,185.61,185.94,185.44,185.68,88173.0,178.5619,178.8794,178.3984,178.6292,88173.0
2018-05-03 12:00:00,185.71,185.97,185.58,185.85,75817.0,178.6581,178.9082,178.533,178.7928,75817.0
2018-05-03 12:10:00,185.85,185.99,185.6,185.66,63425.0,178.7928,178.9275,178.5523,178.61,63425.0
2018-05-03 12:20:00,185.69,185.8,185.2,185.27,58152.0,178.6389,178.7447,178.1675,178.2348,58152.0
2018-05-03 12:30:00,185.29,185.96,185.25,185.74,63905.0,178.254,178.8986,178.2156,178.687,63905.0
2018-05-03 12:40:00,185.78,186.46,185.72,186.26,90374.0,178.7254,179.3796,178.6677,179.1872,90374.0
2018-05-03 12:50:00,186.28,187.14,186.01,187.06,104295.0,179.2065,180.0338,178.9467,179.9568,104295.0
2018-05-03 13:00:00,187.06,187.13,186.47,186.53,81383.0,179.9568,180.0242,179.3892,179.447,81383.0
2018-05-03 13:10:00,186.52,187.23,186.38,186.83,96892.0,179.4373,180.1204,179.3027,179.7356,96892.0
2018-05-03 13:20:00,186.87,186.95,186.2,186.37,89540.0,179.7741,179.851,179.1295,179.293,89540.0
2018-05-03 13:30:00,186.44,187.53,186.4,187.44,117400.0,179.3604,180.409,179.3219,180.3224,117400.0
2018-05-03 13:40:00,187.42,187.5,187.11,187.24,125533.0,180.3032,180.3801,180.0049,180.13,125533.0
2018-05-03 13:50:00,187.23,187.89,187.22,187.43,147120.0,180.1204,180.7553,180.1108,180.3128,147120.0
2018-05-03 14:00:00,187.45,187.87,187.3,187.74,100552.0,180.332,180.7361,180.1877,180.611,100552.0
2018-05-03 14:10:00,187.74,187.77,187.42,187.56,98307.0,180.611,180.6399,180.3032,180.4378,98307.0
2018-05-03 14:20:00,187.56,187.56,186.85,187.13,100872.0,180.4378,180.4378,179.7548,180.0242,100872.0
2018-05-03 14:30:00,187.14,187.78,187.05,187.56,105936.0,180.0338,180.6495,179.9472,180.4378,105936.0
2018-05-03 14:40:00,187.56,187.57,186.86,186.86,87897.0,180.4378,180.4475,179.7644,179.7644,87897.0
2018-05-03 14:50:00,186.89,186.95,186.21,186.51,85717.0,179.7933,179.851,179.1391,179.4277,85717.0
2018-05-03 15:00:00,186.54,186.75,186.3,186.3,89967.0,179.4566,179.6586,179.2257,179.2257,89967.0
2018-05-03 15:10:00,186.24,186.56,186.19,186.45,113431.0,179.168,179.4758,179.1199,179.37,113431.0
2018-05-03 15:20:00,186.45,186.95,186.4,186.95,83527.0,179.37,179.851,179.3219,179.851,83527.0
2018-05-03 15:30:00,186.93,187.2,186.74,186.75,110351.0,179.8318,180.0915,179.649,179.6586,110351.0
2018-05-03 15:40:00,186.74,186.79,186.33,186.56,178240.0,179.649,179.6971,179.2546,179.4758,178240.0
2018-05-03 15:50:00,186.54,186.74,186.16,186.48,296857.0,179.4566,179.649,179.091,179.3989,296857.0
2018-05-04 09:30:00,185.78,186.02,185.11,185.73,90547.0,178.7254,178.9563,178.0809,178.6773,90547.0
2018-05-04 09:40:00,185.66,185.83,185.44,185.64,50967.0,178.61,178.7735,178.3984,178.5908,50967.0
2018-05-04 09:50:00,185.69,186.04,185.15,185.84,88568.0,178.6389,178.9756,178.1194,178.7832,88568.0
2018-05-04 10:00:00,185.78,186.31,185.34,186.25,74940.0,178.7254,179.2353,178.3021,179.1776,74940.0
2018-05-04 10:10:00,186.27,186.67,186.11,186.52,89271.0,179.1968,179.5816,179.0429,179.4373,89271.0
2018-05-04 10:20:00,186.54,187.29,186.42,187.2,89938.0,179.4566,180.1781,179.3411,180.0915,89938.0
2018-05-04 10:30:00,187.24,187.57,187.09,187.5,100908.0,180.13,180.4475,179.9857,180.3801,100908.0
2018-05-04 10:40:00,187.53,187.81,187.45,187.68,65878.0,180.409,180.6784,180.332,180.5533,65878.0
2018-05-04 10:50:00,187.67,188.0,187.62,187.7,117065.0,180.5437,180.8611,180.4956,180.5725,117065.0
2018-05-04 11:00:00,187.71,188.26,187.71,188.03,92790.0,180.5822,181.1113,180.5822,180.89,92790.0
2018-05-04 11:10:00,188.02,188.15,187.78,187.84,56657.0,180.8804,181.0054,180.6495,180.7072,56657.0
2018-05-04 11:20:00,187.87,188.14,187.85,187.97,40942.0,180.7361,180.9958,180.7168,180.8323,40942.0
2018-05-04 11:30:00,188.0,188.13,187.85,187.85,75857.0,180.8611,180.9862,180.7168,180.7168,75857.0
2018-05-04 11:40:00,187.84,187.91,187.45,187.54,43671.0,180.7072,180.7746,180.332,180.4186,43671.0
2018-05-04 11:50:00,187.58,187.88,187.34,187.88,60164.0,180.4571,180.7457,180.2262,180.7457,60164.0
2018-05-04 12:00:00,187.88,188.09,187.78,187.96,42501.0,180.7457,180.9477,180.6495,180.8227,42501.0
2018-05-04 12:10:00,187.94,187.97,187.69,187.8,39761.0,180.8034,180.8323,180.5629,180.6687,39761.0
2018-05-04 12:20:00,187.8,187.87,187.64,187.65,55144.0,180.6687,180.7361,180.5148,180.5244,55144.0
2018-05-04 12:30:00,187.7,187.99,187.66,187.99,63260.0,180.5725,180.8515,180.5341,180.8515,63260.0
2018-05-04 12:40:00,188.0,188.01,187.55,187.65,96706.0,180.8611,180.8708,180.4282,180.5244,96706.0
2018-05-04 12:50:00,187.62,187.71,187.35,187.36,47851.0,180.4956,180.5822,180.2358,180.2454,47851.0
2018-05-04 13:00:00,187.41,187.66,187.31,187.58,35595.0,180.2935,180.5341,180.1973,180.4571,35595.0
2018-05-04 13:10:00,187.6,187.6,187.26,187.29,60711.0,180.4763,180.4763,180.1492,180.1781,60711.0
2018-05-04 13:20:00,187.29,187.46,187.2,187.34,42212.0,180.1781,180.3416,180.0915,180.2262,42212.0
2018-05-04 13:30:00,187.31,187.69,187.27,187.5,35530.0,180.1973,180.5629,180.1589,180.3801,35530.0
2018-05-04 13:40:00,187.53,187.77,187.48,187.72,24825.0,180.409,180.6399,180.3609,180.5918,24825.0
2018-05-04 13:50:00,187.74,188.04,187.74,188.04,71077.0,180.611,180.8996,180.611,180.8996,71077.0
2018-05-04 14:00:00,188.03,188.37,187.93,188.3,70851.0,180.89,181.2171,180.7938,181.1497,70851.0
2018-05-04 14:10:00,188.3,188.45,188.3,188.41,68886.0,181.1497,181.2941,181.1497,181.2556,68886.0
2018-05-04 14:20:00,188.42,188.68,188.39,188.63,58584.0,181.2652,181.5153,181.2363,181.4672,58584.0
2018-05-04 14:30:00,188.65,188.67,188.35,188.4,53778.0,181.4865,181.5057,181.1979,181.246,53778.0
2018-05-04 14:40:00,188.41,188.71,188.26,188.33,71648.0,181.2556,181.5442,181.1113,181.1786,71648.0
2018-05-04 14:50:00,188.35,188.5,188.05,188.05,43880.0,181.1979,181.3422,180.9092,180.9092,43880.0
2018-05-04 15:00:00,188.06,188.59,188.06,188.38,57800.0,180.9189,181.4287,180.9189,181.2267,57800.0
2018-05-04 15:10:00,188.4,188.69,188.26,188.63,78971.0,181.246,181.5249,181.1113,181.4672,78971.0
2018-05-04 15:20:00,188.62,188.73,188.4,188.69,92198.0,181.4576,181.5634,181.246,181.5249,92198.0
2018-05-04 15:30:00,188.7,188.79,188.44,188.46,81467.0,181.5346,181.6211,181.2844,181.3037,81467.0
2018-05-04 15:40:00,188.46,188.57,188.15,188.16,139521.0,181.3037,181.4095,181.0054,181.0151,139521.0
2018-05-04 15:50:00,188.15,188.26,187.75,188.16,189893.0,181.0054,181.1113,180.6206,181.0151,189893.0
2018-05-07 09:30:00,188.3,188.7,187.63,187.81,183850.0,181.1497,181.5346,180.5052,180.6784,183850.0
2018-05-07 09:40:00,187.8,188.81,187.78,188.6,160895.0,180.6687,181.6404,180.6495,181.4384,160895.0
2018-05-07 09:50:00,188.63,189.06,188.57,188.62,146401.0,181.4672,181.8809,181.4095,181.4576,146401.0
2018-05-07 10:00:00,188.62,188.86,188.37,188.62,92266.0,181.4576,181.6885,181.2171,181.4576,92266.0
2018-05-07 10:10:00,188.61,188.68,188.25,188.3,45903.0,181.448,181.5153,181.1016,181.1497,45903.0
2018-05-07 10:20:00,188.31,188.41,188.01,188.32,42194.0,181.1594,181.2556,180.8708,181.169,42194.0
2018-05-07 10:30:00,188.35,188.5,187.93,187.98,53973.0,181.1979,181.3422,180.7938,180.8419,53973.0
2018-05-07 10:40:00,187.95,188.18,187.88,188.1,34453.0,180.813,181.0343,180.7457,180.9573,34453.0
2018-05-07 10:50:00,188.09,188.47,188.04,188.47,34616.0,180.9477,181.3133,180.8996,181.3133,34616.0
2018-05-07 11:00:00,188.47,188.56,188.01,188.25,73352.0,181.3133,181.3999,180.8708,181.1016,73352.0
2018-05-07 11:10:00,188.24,188.39,188.09,188.16,37901.0,181.092,181.2363,180.9477,181.0151,37901.0
2018-05-07 11:20:00,188.17,188.29,187.96,188.05,36450.0,181.0247,181.1401,180.8227,180.9092,36450.0
2018-05-07 11:30:00,188.04,188.23,187.95,188.12,26990.0,180.8996,181.0824,180.813,180.9766,26990.0
2018-05-07 11:40:00,188.16,188.32,187.89,188.23,43493.0,181.0151,181.169,180.7553,181.0824,43493.0
2018-05-07 11:50:00,188.22,188.89,188.17,188.86,39704.0,181.0728,181.7173,181.0247,181.6885,39704.0
2018-05-07 12:00:00,188.85,188.88,188.66,188.72,39510.0,181.6789,181.7077,181.4961,181.5538,39510.0
2018-05-07 12:10:00,188.71,188.84,188.65,188.84,48189.0,181.5442,181.6692,181.4865,181.6692,48189.0
2018-05-07 12:20:00,188.84,188.9,188.56,188.84,46569.0,181.6692,181.727,181.3999,181.6692,46569.0
2018-05-07 12:30:00,188.81,188.95,188.71,188.94,56226.0,181.6404,181.7751,181.5442,181.7654,56226.0
2018-05-07 12:40:00,188.94,188.96,188.62,188.77,36899.0,181.7654,181.7847,181.4576,181.6019,36899.0
2018-05-07 12:50:00,188.73,188.77,188.52,188.61,28761.0,181.5634,181.6019,181.3614,181.448,28761.0
2018-05-07 13:00:00,188.64,188.88,188.56,188.62,51364.0,181.4768,181.7077,181.3999,181.4576,51364.0
2018-05-07 13:10:00,188.63,188.97,188.59,188.94,39070.0,181.4672,181.7943,181.4287,181.7654,39070.0
2018-05-07 13:20:00,188.96,189.25,188.9,189.21,57598.0,181.7847,182.0637,181.727,182.0252,57598.0
2018-05-07 13:30:00,189.22,189.39,189.08,189.25,66836.0,182.0348,182.1984,181.9001,182.0637,66836.0
2018-05-07 13:40:00,189.23,189.35,189.09,189.09,45731.0,182.0444,182.1599,181.9098,181.9098,45731.0
2018-05-07 13:50:00,189.09,189.27,189.07,189.23,41414.0,181.9098,182.0829,181.8905,182.0444,41414.0
2018-05-07 14:00:00,189.25,189.4,189.18,189.34,58553.0,182.0637,182.208,181.9963,182.1503,58553.0
2018-05-07 14:10:00,189.35,189.45,189.25,189.37,68930.0,182.1599,182.2561,182.0637,182.1791,68930.0
2018-05-07 14:20:00,189.35,189.52,189.33,189.41,42023.0,182.1599,182.3234,182.1406,182.2176,42023.0
2018-05-07 14:30:00,189.45,189.47,189.19,189.19,70441.0,182.2561,182.2753,182.006,182.006,70441.0
2018-05-07 14:40:00,189.21,189.34,188.96,189.01,70492.0,182.0252,182.1503,181.7847,181.8328,70492.0
2018-05-07 14:50:00,189.02,189.06,188.67,188.79,47774.0,181.8424,181.8809,181.5057,181.6211,47774.0
2018-05-07 15:00:00,188.82,189.1,188.79,188.95,75028.0,181.65,181.9194,181.6211,181.7751,75028.0
2018-05-07 15:10:00,188.95,188.99,188.21,188.31,96317.0,181.7751,181.8135,181.0632,181.1594,96317.0
2018-05-07 15:20:00,188.3,188.46,188.04,188.44,82309.0,181.1497,181.3037,180.8996,181.2844,82309.0
2018-05-07 15:30:00,188.42,188.9,188.34,188.77,116628.0,181.2652,181.727,181.1882,181.6019,116628.0
2018-05-07 15:40:00,188.73,189.09,188.49,188.93,109349.0,181.5634,181.9098,181.3325,181.7558,109349.0
2018-05-07 15:50:00,188.99,189.15,188.62,189.1,259082.0,181.8135,181.9675,181.4576,181.9194,259082.0
2018-05-08 09:30:00,188.87,189.0,188.02,188.47,111572.0,181.6981,181.8232,180.8804,181.3133,111572.0
2018-05-08 09:40:00,188.44,188.91,188.29,188.4,55637.0,181.2844,181.7366,181.1401,181.246,55637.0
2018-05-08 09:50:00,188.34,188.63,188.15,188.61,50800.0,181.1882,181.4672,181.0054,181.448,50800.0
2018-05-08 10:00:00,188.56,189.03,188.55,188.93,53162.0,181.3999,181.852,181.3903,181.7558,53162.0
2018-05-08 10:10:00,188.95,188.98,188.44,188.74,47185.0,181.7751,181.8039,181.2844,181.573,47185.0
2018-05-08 10:20:00,188.73,188.87,188.49,188.77,30713.0,181.5634,181.6981,181.3325,181.6019,30713.0
2018-05-08 10:30:00,188.74,189.16,188.74,189.11,47814.0,181.573,181.9771,181.573,181.929,47814.0
2018-05-08 10:40:00,189.14,189.41,189.06,189.24,51669.0,181.9579,182.2176,181.8809,182.0541,51669.0
2018-05-08 10:50:00,189.22,189.28,188.88,188.92,55168.0,182.0348,182.0925,181.7077,181.7462,55168.0
2018-05-08 11:00:00,188.86,188.97,188.54,188.54,51018.0,181.6885,181.7943,181.3806,181.3806,51018.0
2018-05-08 11:10:00,188.57,189.46,188.54,189.25,97885.0,181.4095,182.2657,181.3806,182.0637,97885.0
2018-05-08 11:20:00,189.21,189.38,188.81,188.95,38649.0,182.0252,182.1887,181.6404,181.7751,38649.0
2018-05-08 11:30:00,189.01,189.12,188.42,188.57,89233.0,181.8328,181.9386,181.2652,181.4095,89233.0
2018-05-08 11:40:00,188.58,188.82,188.38,188.76,53326.0,181.4191,181.65,181.2267,181.5923,53326.0
2018-05-08 11:50:00,188.71,188.79,188.54,188.59,31176.0,181.5442,181.6211,181.3806,181.4287,31176.0
2018-05-08 12:00:00,188.6,188.66,188.43,188.47,41528.0,181.4384,181.4961,181.2748,181.3133,41528.0
2018-05-08 12:10:00,188.45,188.85,188.44,188.7,46043.0,181.2941,181.6789,181.2844,181.5346,46043.0
2018-05-08 12:20:00,188.78,188.99,188.71,188.97,44703.0,181.6115,181.8135,181.5442,181.7943,44703.0
2018-05-08 12:30:00,188.94,189.13,188.92,189.08,48274.0,181.7654,181.9482,181.7462,181.9001,48274.0
2018-05-08 12:40:00,189.1,189.17,189.02,189.1,45810.0,181.9194,181.9867,181.8424,181.9194,45810.0
2018-05-08 12:50:00,189.09,189.09,188.64,188.92,18962.0,181.9098,181.9098,181.4768,181.7462,18962.0
2018-05-08 13:00:00,188.9,189.19,188.9,189.0,29387.0,181.727,182.006,181.727,181.8232,29387.0
2018-05-08 13:10:00,189.02,189.13,188.95,189.07,30338.0,181.8424,181.9482,181.7751,181.8905,30338.0
2018-05-08 13:20:00,189.09,189.28,188.96,189.18,24635.0,181.9098,182.0925,181.7847,181.9963,24635.0
2018-05-08 13:30:00,189.2,189.27,189.05,189.1,49326.0,182.0156,182.0829,181.8713,181.9194,49326.0
2018-05-08 13:40:00,189.11,189.35,189.03,189.28,31029.0,181.929,182.1599,181.852,182.0925,31029.0
2018-05-08 13:50:00,189.26,189.37,188.94,188.95,27763.0,182.0733,182.1791,181.7654,181.7751,27763.0
2018-05-08 14:00:00,189.02,189.24,188.97,189.12,31026.0,181.8424,182.0541,181.7943,181.9386,31026.0
2018-05-08 14:10:00,189.11,189.3,188.9,189.17,42432.0,181.929,182.1118,181.727,181.9867,42432.0
2018-05-08 14:20:00,189.18,189.77,188.99,189.36,52190.0,181.9963,182.5639,181.8135,182.1695,52190.0
2018-05-08 14:30:00,189.4,189.43,189.01,189.05,41234.0,182.208,182.2368,181.8328,181.8713,41234.0
2018-05-08 14:40:00,189.0,189.1,188.5,189.05,40550.0,181.8232,181.9194,181.3422,181.8713,40550.0
2018-05-08 14:50:00,189.01,189.35,188.9,189.02,47243.0,181.8328,182.1599,181.727,181.8424,47243.0
2018-05-08 15:00:00,189.06,189.45,188.79,189.29,38046.0,181.8809,182.2561,181.6211,182.1022,38046.0
2018-05-08 15:10:00,189.31,189.59,188.72,189.5,73782.0,182.1214,182.3908,181.5538,182.3042,73782.0
2018-05-08 15:20:00,189.51,189.8,189.5,189.69,48659.0,182.3138,182.5928,182.3042,182.487,48659.0
2018-05-08 15:30:00,189.73,190.0,189.69,189.94,59407.0,182.5254,182.7852,182.487,182.7275,59407.0
2018-05-08 15:40:00,189.94,190.14,189.75,189.76,118218.0,182.7275,182.9199,182.5447,182.5543,118218.0
2018-05-08 15:50:00,189.79,190.66,189.79,190.47,283608.0,182.5832,183.4201,182.5832,183.2373,283608.0
2018-05-09 09:30:00,190.51,190.77,189.37,189.37,156202.0,183.2758,183.526,182.1791,182.1791,156202.0
2018-05-09 09:40:00,189.42,189.8,189.0,189.77,136422.0,182.2272,182.5928,181.8232,182.5639,136422.0
2018-05-09 09:50:00,189.81,190.24,189.6,189.65,81593.0,182.6024,183.0161,182.4004,182.4485,81593.0
2018-05-09 10:00:00,189.65,190.27,189.65,190.17,80644.0,182.4485,183.0449,182.4485,182.9487,80644.0
2018-05-09 10:10:00,190.15,190.45,190.1,190.34,45104.0,182.9295,183.2181,182.8814,183.1123,45104.0
2018-05-09 10:20:00,190.36,190.7,190.24,190.41,59569.0,183.1315,183.4586,183.0161,183.1796,59569.0
2018-05-09 10:30:00,190.49,190.55,190.19,190.45,35486.0,183.2566,183.3143,182.968,183.2181,35486.0
2018-05-09 10:40:00,190.4,190.58,190.28,190.34,38441.0,183.17,183.3432,183.0546,183.1123,38441.0
2018-05-09 10:50:00,190.31,190.41,189.8,189.86,46156.0,183.0834,183.1796,182.5928,182.6505,46156.0
2018-05-09 11:00:00,189.88,190.28,189.73,190.16,32509.0,182.6698,183.0546,182.5254,182.9391,32509.0
2018-05-09 11:10:00,190.15,190.47,190.13,190.25,48364.0,182.9295,183.2373,182.9103,183.0257,48364.0
2018-05-09 11:20:00,190.25,190.44,190.16,190.23,39035.0,183.0257,183.2085,182.9391,183.0065,39035.0
2018-05-09 11:30:00,190.25,190.25,190.11,190.14,42900.0,183.0257,183.0257,182.891,182.9199,42900.0
2018-05-09 11:40:00,190.19,190.31,190.02,190.19,27213.0,182.968,183.0834,182.8044,182.968,27213.0
2018-05-09 11:50:00,190.2,190.21,190.01,190.19,13744.0,182.9776,182.9872,182.7948,182.968,13744.0
2018-05-09 12:00:00,190.21,190.28,190.07,190.09,36492.0,182.9872,183.0546,182.8525,182.8718,36492.0
2018-05-09 12:10:00,190.08,190.21,190.05,190.18,17717.0,182.8622,182.9872,182.8333,182.9584,17717.0
2018-05-09 12:20:00,190.19,190.91,190.19,190.9,41965.0,182.968,183.6606,182.968,183.651,41965.0
2018-05-09 12:30:00,190.91,190.99,190.74,190.75,30602.0,183.6606,183.7376,183.4971,183.5067,30602.0
2018-05-09 12:40:00,190.73,191.44,190.73,191.43,43113.0,183.4875,184.1705,183.4875,184.1609,43113.0
2018-05-09 12:50:00,191.34,191.63,191.27,191.4,47411.0,184.0743,184.3533,184.007,184.132,47411.0
2018-05-09 13:00:00,191.45,191.68,191.35,191.47,61309.0,184.1801,184.4014,184.0839,184.1994,61309.0
2018-05-09 13:10:00,191.47,191.47,190.93,191.03,57899.0,184.1994,184.1994,183.6799,183.7761,57899.0
2018-05-09 13:20:00,191.09,191.39,191.09,191.37,20109.0,183.8338,184.1224,183.8338,184.1032,20109.0
2018-05-09 13:30:00,191.31,191.33,191.12,191.17,35563.0,184.0455,184.0647,183.8627,183.9108,35563.0
2018-05-09 13:40:00,191.16,191.25,191.08,191.15,26650.0,183.9011,183.9877,183.8242,183.8915,26650.0
2018-05-09 13:50:00,191.18,191.39,191.05,191.13,36950.0,183.9204,184.1224,183.7953,183.8723,36950.0
2018-05-09 14:00:00,191.15,191.17,190.82,191.1,45845.0,183.8915,183.9108,183.5741,183.8434,45845.0
2018-05-09 14:10:00,191.13,191.53,191.13,191.17,40275.0,183.8723,184.2571,183.8723,183.9108,40275.0
2018-05-09 14:20:00,191.18,191.21,190.75,190.89,50836.0,183.9204,183.9492,183.5067,183.6414,50836.0
2018-05-09 14:30:00,190.89,191.14,190.82,190.9,35102.0,183.6414,183.8819,183.5741,183.651,35102.0
2018-05-09 14:40:00,190.93,191.13,190.93,191.06,30467.0,183.6799,183.8723,183.6799,183.8049,30467.0
2018-05-09 14:50:00,191.09,191.13,190.65,190.65,61584.0,183.8338,183.8723,183.4105,183.4105,61584.0
2018-05-09 15:00:00,190.64,190.74,190.5,190.72,51837.0,183.4009,183.4971,183.2662,183.4779,51837.0
2018-05-09 15:10:00,190.72,190.72,190.18,190.34,62983.0,183.4779,183.4779,182.9584,183.1123,62983.0
2018-05-09 15:20:00,190.33,190.81,190.28,190.58,61681.0,183.1027,183.5644,183.0546,183.3432,61681.0
2018-05-09 15:30:00,190.62,190.77,190.41,190.53,60333.0,183.3817,183.526,183.1796,183.2951,60333.0
2018-05-09 15:40:00,190.52,190.53,190.11,190.43,84057.0,183.2855,183.2951,182.891,183.1989,84057.0
2018-05-09 15:50:00,190.46,190.91,190.28,190.67,259897.0,183.2277,183.6606,183.0546,183.4298,259897.0
2018-05-10 09:30:00,191.04,191.7,190.94,191.22,128302.0,183.7857,184.4206,183.6895,183.9589,128302.0
2018-05-10 09:40:00,191.33,191.66,191.2,191.44,35706.0,184.0647,184.3822,183.9396,184.1705,35706.0
2018-05-10 09:50:00,191.39,191.95,191.33,191.94,48539.0,184.1224,184.6611,184.0647,184.6515,48539.0
2018-05-10 10:00:00,191.95,192.47,191.92,192.13,84385.0,184.6611,185.1614,184.6323,184.8343,84385.0
2018-05-10 10:10:00,192.18,193.17,192.16,193.11,107775.0,184.8824,185.8348,184.8632,185.7771,107775.0
2018-05-10 10:20:00,193.12,193.38,192.76,193.33,76163.0,185.7867,186.0368,185.4404,185.9887,76163.0
2018-05-10 10:30:00,193.36,193.5,193.24,193.31,83838.0,186.0176,186.1523,185.9022,185.9695,83838.0
2018-05-10 10:40:00,193.32,193.5,193.18,193.39,54631.0,185.9791,186.1523,185.8444,186.0465,54631.0
2018-05-10 10:50:00,193.44,193.51,192.9,192.95,55341.0,186.0946,186.1619,185.5751,185.6232,55341.0
2018-05-10 11:00:00,192.97,193.22,192.93,193.04,50595.0,185.6424,185.8829,185.6039,185.7098,50595.0
2018-05-10 11:10:00,193.04,193.67,192.28,193.47,169566.0,185.7098,186.3158,184.9786,186.1234,169566.0
2018-05-10 11:20:00,193.44,193.72,193.38,193.49,57878.0,186.0946,186.3639,186.0368,186.1427,57878.0
2018-05-10 11:30:00,193.48,193.55,193.22,193.27,49046.0,186.1331,186.2004,185.8829,185.931,49046.0
2018-05-10 11:40:00,193.25,193.36,193.07,193.3,46754.0,185.9118,186.0176,185.7386,185.9599,46754.0
2018-05-10 11:50:00,193.33,193.34,192.86,192.96,77050.0,185.9887,185.9984,185.5366,185.6328,77050.0
2018-05-10 12:00:00,192.95,193.31,192.78,193.27,43632.0,185.6232,185.9695,185.4596,185.931,43632.0
2018-05-10 12:10:00,193.27,193.35,193.04,193.06,29299.0,185.931,186.008,185.7098,185.729,29299.0
2018-05-10 12:20:00,193.06,193.4,193.02,193.3,33753.0,185.729,186.0561,185.6905,185.9599,33753.0
2018-05-10 12:30:00,193.26,193.51,193.11,193.46,29774.0,185.9214,186.1619,185.7771,186.1138,29774.0
2018-05-10 12:40:00,193.49,193.54,193.18,193.3,22741.0,186.1427,186.1908,185.8444,185.9599,22741.0
2018-05-10 12:50:00,193.24,193.32,193.12,193.3,19509.0,185.9022,185.9791,185.7867,185.9599,19509.0
2018-05-10 13:00:00,193.28,193.52,193.28,193.44,30137.0,185.9406,186.1715,185.9406,186.0946,30137.0
2018-05-10 13:10:00,193.46,193.6,193.41,193.53,23967.0,186.1138,186.2485,186.0657,186.1812,23967.0
2018-05-10 13:20:00,193.54,193.68,193.3,193.34,26316.0,186.1908,186.3255,185.9599,185.9984,26316.0
2018-05-10 13:30:00,193.37,193.52,193.27,193.27,22291.0,186.0272,186.1715,185.931,185.931,22291.0
2018-05-10 13:40:00,193.29,193.34,193.05,193.08,31749.0,185.9503,185.9984,185.7194,185.7482,31749.0
2018-05-10 13:50:00,193.09,193.24,193.03,193.12,23156.0,185.7579,185.9022,185.7001,185.7867,23156.0
2018-05-10 14:00:00,193.13,193.25,192.83,193.2,24970.0,185.7963,185.9118,185.5077,185.8637,24970.0
2018-05-10 14:10:00,193.19,193.41,193.13,193.14,26109.0,185.8541,186.0657,185.7963,185.806,26109.0
2018-05-10 14:20:00,193.16,193.24,193.03,193.21,30207.0,185.8252,185.9022,185.7001,185.8733,30207.0
2018-05-10 14:30:00,193.23,193.25,192.72,192.77,47241.0,185.8925,185.9118,185.4019,185.45,47241.0
2018-05-10 14:40:00,192.77,193.32,192.72,193.26,60110.0,185.45,185.9791,185.4019,185.9214,60110.0
2018-05-10 14:50:00,193.25,193.55,193.19,193.28,57675.0,185.9118,186.2004,185.8541,185.9406,57675.0
2018-05-10 15:00:00,193.34,193.41,192.99,193.14,37449.0,185.9984,186.0657,185.6617,185.806,37449.0
2018-05-10 15:10:00,193.14,193.43,193.01,193.12,35768.0,185.806,186.085,185.6809,185.7867,35768.0
2018-05-10 15:20:00,193.15,193.23,192.97,193.06,46639.0,185.8156,185.8925,185.6424,185.729,46639.0
2018-05-10 15:30:00,193.07,193.12,192.93,193.03,46338.0,185.7386,185.7867,185.6039,185.7001,46338.0
2018-05-10 15:40:00,192.99,193.16,192.96,193.11,56839.0,185.6617,185.8252,185.6328,185.7771,56839.0
2018-05-10 15:50:00,193.1,193.35,192.83,193.01,188632.0,185.7675,186.008,185.5077,185.6809,188632.0
2018-05-11 09:30:00,193.0,193.2,192.28,192.37,124566.0,185.6713,185.8637,184.9786,185.0652,124566.0
2018-05-11 09:40:00,192.36,192.56,192.04,192.12,90843.0,185.0556,185.248,184.7477,184.8247,90843.0
2018-05-11 09:50:00,192.11,192.8,192.1,192.69,63675.0,184.8151,185.4789,184.8055,185.373,63675.0
2018-05-11 10:00:00,192.69,193.12,192.68,192.99,82754.0,185.373,185.7867,185.3634,185.6617,82754.0
2018-05-11 10:10:00,193.05,193.37,192.8,192.86,76499.0,185.7194,186.0272,185.4789,185.5366,76499.0
2018-05-11 10:20:00,192.91,193.35,192.91,193.09,140891.0,185.5847,186.008,185.5847,185.7579,140891.0
2018-05-11 10:30:00,193.1,193.34,192.84,193.23,117554.0,185.7675,185.9984,185.5174,185.8925,117554.0
2018-05-11 10:40:00,193.22,193.28,192.99,193.07,63038.0,185.8829,185.9406,185.6617,185.7386,63038.0
2018-05-11 10:50:00,193.07,193.75,193.07,193.54,83654.0,185.7386,186.3928,185.7386,186.1908,83654.0
2018-05-11 11:00:00,193.56,193.63,193.19,193.23,41137.0,186.21,186.2774,185.8541,185.8925,41137.0
2018-05-11 11:10:00,193.28,193.43,193.13,193.31,50495.0,185.9406,186.085,185.7963,185.9695,50495.0
2018-05-11 11:20:00,193.27,193.36,193.11,193.17,40157.0,185.931,186.0176,185.7771,185.8348,40157.0
2018-05-11 11:30:00,193.16,193.28,192.9,192.95,52664.0,185.8252,185.9406,185.5751,185.6232,52664.0
2018-05-11 11:40:00,192.97,193.42,192.96,193.31,39918.0,185.6424,186.0753,185.6328,185.9695,39918.0
2018-05-11 11:50:00,193.3,193.83,193.27,193.79,40588.0,185.9599,186.4698,185.931,186.4313,40588.0
2018-05-11 12:00:00,193.79,194.09,193.76,193.88,45855.0,186.4313,186.7199,186.4024,186.5179,45855.0
2018-05-11 12:10:00,193.89,193.89,193.28,193.45,32222.0,186.5275,186.5275,185.9406,186.1042,32222.0
2018-05-11 12:20:00,193.42,193.53,193.12,193.35,30414.0,186.0753,186.1812,185.7867,186.008,30414.0
2018-05-11 12:30:00,193.35,193.43,193.24,193.28,31038.0,186.008,186.085,185.9022,185.9406,31038.0
2018-05-11 12:40:00,193.3,193.39,193.19,193.38,33490.0,185.9599,186.0465,185.8541,186.0368,33490.0
2018-05-11 12:50:00,193.38,193.5,193.32,193.32,21151.0,186.0368,186.1523,185.9791,185.9791,21151.0
2018-05-11 13:00:00,193.34,193.53,193.31,193.45,30929.0,185.9984,186.1812,185.9695,186.1042,30929.0
2018-05-11 13:10:00,193.48,193.49,193.2,193.26,27222.0,186.1331,186.1427,185.8637,185.9214,27222.0
2018-05-11 13:20:00,193.25,193.51,193.25,193.51,23841.0,185.9118,186.1619,185.9118,186.1619,23841.0
2018-05-11 13:30:00,193.47,193.51,192.97,193.0,27789.0,186.1234,186.1619,185.6424,185.6713,27789.0
2018-05-11 13:40:00,192.93,193.06,192.8,193.0,30429.0,185.6039,185.729,185.4789,185.6713,30429.0
2018-05-11 13:50:00,193.03,193.17,193.0,193.06,29472.0,185.7001,185.8348,185.6713,185.729,29472.0
2018-05-11 14:00:00,193.06,193.1,192.95,193.06,39773.0,185.729,185.7675,185.6232,185.729,39773.0
2018-05-11 14:10:00,193.07,193.29,192.91,193.12,52390.0,185.7386,185.9503,185.5847,185.7867,52390.0
2018-05-11 14:20:00,193.12,193.29,193.08,193.14,36101.0,185.7867,185.9503,185.7482,185.806,36101.0
2018-05-11 14:30:00,193.14,193.33,193.1,193.21,44409.0,185.806,185.9887,185.7675,185.8733,44409.0
2018-05-11 14:40:00,193.21,193.31,193.02,193.25,37174.0,185.8733,185.9695,185.6905,185.9118,37174.0
2018-05-11 14:50:00,193.25,193.25,192.97,193.12,43414.0,185.9118,185.9118,185.6424,185.7867,43414.0
2018-05-11 15:00:00,193.18,193.52,193.18,193.5,54506.0,185.8444,186.1715,185.8444,186.1523,54506.0
2018-05-11 15:10:00,193.51,193.55,193.31,193.41,58931.0,186.1619,186.2004,185.9695,186.0657,58931.0
2018-05-11 15:20:00,193.43,193.43,193.25,193.3,55668.0,186.085,186.085,185.9118,185.9599,55668.0
2018-05-11 15:30:00,193.29,193.49,193.13,193.44,77192.0,185.9503,186.1427,185.7963,186.0946,77192.0
2018-05-11 15:40:00,193.43,193.44,192.99,193.03,91542.0,186.085,186.0946,185.6617,185.7001,91542.0
2018-05-11 15:50:00,193.03,193.41,192.89,193.32,183784.0,185.7001,186.0657,185.5655,185.9791,183784.0
2018-05-14 09:30:00,193.5,194.05,193.44,193.89,83622.0,186.1523,186.6814,186.0946,186.5275,83622.0
2018-05-14 09:40:00,193.88,194.72,193.85,194.71,61474.0,186.5179,187.326,186.489,187.3163,61474.0
2018-05-14 09:50:00,194.66,194.71,193.9,193.9,60664.0,187.2682,187.3163,186.5371,186.5371,60664.0
2018-05-14 10:00:00,193.91,194.07,193.24,193.7,63961.0,186.5467,186.7006,185.9022,186.3447,63961.0
2018-05-14 10:10:00,193.75,193.89,193.49,193.54,35431.0,186.3928,186.5275,186.1427,186.1908,35431.0
2018-05-14 10:20:00,193.55,193.96,193.42,193.96,35064.0,186.2004,186.5948,186.0753,186.5948,35064.0
2018-05-14 10:30:00,193.96,194.0,193.63,193.68,37487.0,186.5948,186.6333,186.2774,186.3255,37487.0
2018-05-14 10:40:00,193.67,193.94,193.6,193.62,28751.0,186.3158,186.5756,186.2485,186.2677,28751.0
2018-05-14 10:50:00,193.62,193.7,193.4,193.44,46167.0,186.2677,186.3447,186.0561,186.0946,46167.0
2018-05-14 11:00:00,193.37,193.86,193.33,193.86,40588.0,186.0272,186.4986,185.9887,186.4986,40588.0
2018-05-14 11:10:00,193.82,193.84,193.66,193.82,24590.0,186.4601,186.4794,186.3062,186.4601,24590.0
2018-05-14 11:20:00,193.85,193.93,193.46,193.5,28076.0,186.489,186.566,186.1138,186.1523,28076.0
2018-05-14 11:30:00,193.54,193.76,193.5,193.67,33047.0,186.1908,186.4024,186.1523,186.3158,33047.0
2018-05-14 11:40:00,193.66,193.66,193.32,193.52,33150.0,186.3062,186.3062,185.9791,186.1715,33150.0
2018-05-14 11:50:00,193.48,193.54,193.42,193.45,32555.0,186.1331,186.1908,186.0753,186.1042,32555.0
2018-05-14 12:00:00,193.45,193.66,193.29,193.49,74445.0,186.1042,186.3062,185.9503,186.1427,74445.0
2018-05-14 12:10:00,193.49,193.64,193.38,193.41,29299.0,186.1427,186.287,186.0368,186.0657,29299.0
2018-05-14 12:20:00,193.43,193.44,193.19,193.2,40210.0,186.085,186.0946,185.8541,185.8637,40210.0
2018-05-14 12:30:00,193.17,193.24,193.07,193.18,29882.0,185.8348,185.9022,185.7386,185.8444,29882.0
2018-05-14 12:40:00,193.18,193.18,192.81,192.83,36632.0,185.8444,185.8444,185.4885,185.5077,36632.0
2018-05-14 12:50:00,192.82,193.03,192.52,192.58,49257.0,185.4981,185.7001,185.2095,185.2672,49257.0
2018-05-14 13:00:00,192.57,192.65,192.27,192.39,40510.0,185.2576,185.3346,184.969,185.0844,40510.0
2018-05-14 13:10:00,192.39,192.43,191.58,191.69,76451.0,185.0844,185.1229,184.3052,184.411,76451.0
2018-05-14 13:20:00,191.68,192.17,191.65,192.12,40506.0,184.4014,184.8728,184.3725,184.8247,40506.0
2018-05-14 13:30:00,192.14,192.52,191.93,192.39,32806.0,184.8439,185.2095,184.6419,185.0844,32806.0
2018-05-14 13:40:00,192.37,192.64,192.34,192.56,21372.0,185.0652,185.3249,185.0363,185.248,21372.0
2018-05-14 13:50:00,192.55,192.62,192.42,192.56,26421.0,185.2384,185.3057,185.1133,185.248,26421.0
2018-05-14 14:00:00,192.61,192.62,192.19,192.21,24679.0,185.2961,185.3057,184.892,184.9113,24679.0
2018-05-14 14:10:00,192.19,192.28,192.06,192.16,36119.0,184.892,184.9786,184.767,184.8632,36119.0
2018-05-14 14:20:00,192.2,192.49,192.15,192.49,50780.0,184.9017,185.1806,184.8536,185.1806,50780.0
2018-05-14 14:30:00,192.46,192.59,192.4,192.59,39558.0,185.1518,185.2768,185.0941,185.2768,39558.0
2018-05-14 14:40:00,192.59,192.59,192.23,192.32,39883.0,185.2768,185.2768,184.9305,185.0171,39883.0
2018-05-14 14:50:00,192.3,192.69,192.3,192.63,36092.0,184.9979,185.373,184.9979,185.3153,36092.0
2018-05-14 15:00:00,192.62,192.67,192.43,192.55,47325.0,185.3057,185.3538,185.1229,185.2384,47325.0
2018-05-14 15:10:00,192.55,192.66,192.39,192.45,53302.0,185.2384,185.3442,185.0844,185.1422,53302.0
2018-05-14 15:20:00,192.42,192.6,192.39,192.4,51125.0,185.1133,185.2865,185.0844,185.0941,51125.0
2018-05-14 15:30:00,192.41,192.47,192.12,192.13,80196.0,185.1037,185.1614,184.8247,184.8343,80196.0
2018-05-14 15:40:00,192.14,192.2,191.99,191.99,89215.0,184.8439,184.9017,184.6996,184.6996,89215.0
2018-05-14 15:50:00,191.99,192.24,191.92,192.15,208940.0,184.6996,184.9401,184.6323,184.8536,208940.0
2018-05-15 09:30:00,191.01,191.49,190.21,191.15,121292.0,183.7568,184.2186,182.9872,183.8915,121292.0
2018-05-15 09:40:00,191.16,191.26,190.32,190.41,115140.0,183.9011,183.9974,183.093,183.1796,115140.0
2018-05-15 09:50:00,190.44,190.58,190.15,190.3,76877.0,183.2085,183.3432,182.9295,183.0738,76877.0
2018-05-15 10:00:00,190.29,191.28,190.21,191.24,60489.0,183.0642,184.0166,182.9872,183.9781,60489.0
2018-05-15 10:10:00,191.23,191.66,191.15,191.29,73417.0,183.9685,184.3822,183.8915,184.0262,73417.0
2018-05-15 10:20:00,191.27,191.79,191.12,191.59,72514.0,184.007,184.5072,183.8627,184.3148,72514.0
2018-05-15 10:30:00,191.58,191.87,191.33,191.77,36992.0,184.3052,184.5842,184.0647,184.488,36992.0
2018-05-15 10:40:00,191.7,191.71,191.11,191.34,26822.0,184.4206,184.4303,183.853,184.0743,26822.0
2018-05-15 10:50:00,191.31,191.43,190.96,191.06,33596.0,184.0455,184.1609,183.7087,183.8049,33596.0
2018-05-15 11:00:00,191.0,191.14,190.91,191.06,53163.0,183.7472,183.8819,183.6606,183.8049,53163.0
2018-05-15 11:10:00,191.12,191.33,190.87,191.33,19059.0,183.8627,184.0647,183.6222,184.0647,19059.0
2018-05-15 11:20:00,191.34,191.35,190.93,190.98,39643.0,184.0743,184.0839,183.6799,183.728,39643.0
2018-05-15 11:30:00,191.02,191.24,191.02,191.24,17216.0,183.7665,183.9781,183.7665,183.9781,17216.0
2018-05-15 11:40:00,191.25,191.64,191.1,191.64,15228.0,183.9877,184.3629,183.8434,184.3629,15228.0
2018-05-15 11:50:00,191.65,191.74,191.22,191.27,29268.0,184.3725,184.4591,183.9589,184.007,29268.0
2018-05-15 12:00:00,191.31,191.6,191.22,191.48,34880.0,184.0455,184.3244,183.9589,184.209,34880.0
2018-05-15 12:10:00,191.48,191.55,191.22,191.33,35866.0,184.209,184.2763,183.9589,184.0647,35866.0
2018-05-15 12:20:00,191.32,191.5,191.24,191.44,31522.0,184.0551,184.2282,183.9781,184.1705,31522.0
2018-05-15 12:30:00,191.42,191.88,191.4,191.78,28138.0,184.1513,184.5938,184.132,184.4976,28138.0
2018-05-15 12:40:00,191.77,192.02,191.61,191.95,34096.0,184.488,184.7285,184.3341,184.6611,34096.0
2018-05-15 12:50:00,191.96,192.2,191.87,191.9,31570.0,184.6708,184.9017,184.5842,184.613,31570.0
2018-05-15 13:00:00,191.9,192.07,191.74,191.88,32546.0,184.613,184.7766,184.4591,184.5938,32546.0
2018-05-15 13:10:00,191.88,192.0,191.74,191.83,26193.0,184.5938,184.7093,184.4591,184.5457,26193.0
2018-05-15 13:20:00,191.84,192.0,191.55,191.98,37240.0,184.5553,184.7093,184.2763,184.69,37240.0
2018-05-15 13:30:00,191.95,192.03,191.8,191.84,39067.0,184.6611,184.7381,184.5168,184.5553,39067.0
2018-05-15 13:40:00,191.82,192.03,191.8,192.01,42078.0,184.5361,184.7381,184.5168,184.7189,42078.0
2018-05-15 13:50:00,192.01,192.03,191.43,191.53,35105.0,184.7189,184.7381,184.1609,184.2571,35105.0
2018-05-15 14:00:00,191.53,191.8,191.44,191.7,22112.0,184.2571,184.5168,184.1705,184.4206,22112.0
2018-05-15 14:10:00,191.69,191.88,191.64,191.88,28627.0,184.411,184.5938,184.3629,184.5938,28627.0
2018-05-15 14:20:00,191.83,191.91,191.41,191.88,38191.0,184.5457,184.6227,184.1417,184.5938,38191.0
2018-05-15 14:30:00,191.86,192.08,191.7,191.74,50488.0,184.5746,184.7862,184.4206,184.4591,50488.0
2018-05-15 14:40:00,191.76,191.86,191.59,191.65,22865.0,184.4784,184.5746,184.3148,184.3725,22865.0
2018-05-15 14:50:00,191.69,192.02,191.65,191.89,38960.0,184.411,184.7285,184.3725,184.6034,38960.0
2018-05-15 15:00:00,191.89,191.99,191.73,191.8,55301.0,184.6034,184.6996,184.4495,184.5168,55301.0
2018-05-15 15:10:00,191.83,191.83,191.59,191.65,52371.0,184.5457,184.5457,184.3148,184.3725,52371.0
2018-05-15 15:20:00,191.69,191.8,191.5,191.64,39653.0,184.411,184.5168,184.2282,184.3629,39653.0
2018-05-15 15:30:00,191.63,191.87,191.55,191.74,53392.0,184.3533,184.5842,184.2763,184.4591,53392.0
2018-05-15 15:40:00,191.75,191.79,191.5,191.59,57044.0,184.4687,184.5072,184.2282,184.3148,57044.0
2018-05-15 15:50:00,191.61,192.11,191.61,192.03,172038.0,184.3341,184.8151,184.3341,184.7381,172038.0
2018-05-16 09:30:00,192.69,192.69,191.43,191.74,118784.0,185.373,185.373,184.1609,184.4591,118784.0
2018-05-16 09:40:00,191.73,192.23,191.63,192.13,40877.0,184.4495,184.9305,184.3533,184.8343,40877.0
2018-05-16 09:50:00,192.07,192.57,192.07,192.5,90689.0,184.7766,185.2576,184.7766,185.1903,90689.0
2018-05-16 10:00:00,192.5,192.75,192.45,192.52,67240.0,185.1903,185.4308,185.1422,185.2095,67240.0
2018-05-16 10:10:00,192.51,192.76,192.45,192.75,84200.0,185.1999,185.4404,185.1422,185.4308,84200.0
2018-05-16 10:20:00,192.73,192.91,192.51,192.51,41491.0,185.4115,185.5847,185.1999,185.1999,41491.0
2018-05-16 10:30:00,192.55,192.74,192.44,192.67,41140.0,185.2384,185.4212,185.1325,185.3538,41140.0
2018-05-16 10:40:00,192.67,192.85,192.43,192.52,41687.0,185.3538,185.527,185.1229,185.2095,41687.0
2018-05-16 10:50:00,192.52,192.73,192.24,192.43,29114.0,185.2095,185.4115,184.9401,185.1229,29114.0
2018-05-16 11:00:00,192.37,192.37,192.1,192.25,33284.0,185.0652,185.0652,184.8055,184.9498,33284.0
2018-05-16 11:10:00,192.25,192.27,191.93,191.99,29270.0,184.9498,184.969,184.6419,184.6996,29270.0
2018-05-16 11:20:00,192.0,192.05,191.57,191.66,34213.0,184.7093,184.7574,184.2956,184.3822,34213.0
2018-05-16 11:30:00,191.72,191.91,191.67,191.78,17404.0,184.4399,184.6227,184.3918,184.4976,17404.0
2018-05-16 11:40:00,191.81,192.02,191.74,192.01,16660.0,184.5265,184.7285,184.4591,184.7189,16660.0
2018-05-16 11:50:00,192.01,192.04,191.91,192.01,17560.0,184.7189,184.7477,184.6227,184.7189,17560.0
2018-05-16 12:00:00,192.03,192.37,191.95,192.29,40212.0,184.7381,185.0652,184.6611,184.9882,40212.0
2018-05-16 12:10:00,192.33,192.51,192.25,192.27,17778.0,185.0267,185.1999,184.9498,184.969,17778.0
2018-05-16 12:20:00,192.25,192.42,192.15,192.35,13200.0,184.9498,185.1133,184.8536,185.046,13200.0
2018-05-16 12:30:00,192.38,192.8,192.37,192.52,22891.0,185.0748,185.4789,185.0652,185.2095,22891.0
2018-05-16 12:40:00,192.48,192.51,192.31,192.4,14471.0,185.171,185.1999,185.0075,185.0941,14471.0
2018-05-16 12:50:00,192.42,192.6,192.35,192.41,10538.0,185.1133,185.2865,185.046,185.1037,10538.0
2018-05-16 13:00:00,192.45,192.57,192.22,192.32,14859.0,185.1422,185.2576,184.9209,185.0171,14859.0
2018-05-16 13:10:00,192.34,192.42,192.23,192.33,20611.0,185.0363,185.1133,184.9305,185.0267,20611.0
2018-05-16 13:20:00,192.33,192.41,192.15,192.22,13617.0,185.0267,185.1037,184.8536,184.9209,13617.0
2018-05-16 13:30:00,192.19,192.33,192.11,192.15,18167.0,184.892,185.0267,184.8151,184.8536,18167.0
2018-05-16 13:40:00,192.15,192.23,192.07,192.07,18304.0,184.8536,184.9305,184.7766,184.7766,18304.0
2018-05-16 13:50:00,192.03,192.22,192.03,192.21,24952.0,184.7381,184.9209,184.7381,184.9113,24952.0
2018-05-16 14:00:00,192.21,192.33,192.13,192.32,17391.0,184.9113,185.0267,184.8343,185.0171,17391.0
2018-05-16 14:10:00,192.31,192.39,192.19,192.35,17615.0,185.0075,185.0844,184.892,185.046,17615.0
2018-05-16 14:20:00,192.33,192.37,192.1,192.17,18485.0,185.0267,185.0652,184.8055,184.8728,18485.0
2018-05-16 14:30:00,192.16,192.25,192.06,192.25,28581.0,184.8632,184.9498,184.767,184.9498,28581.0
2018-05-16 14:40:00,192.24,192.32,192.17,192.17,26871.0,184.9401,185.0171,184.8728,184.8728,26871.0
2018-05-16 14:50:00,192.12,192.57,192.12,192.53,39872.0,184.8247,185.2576,184.8247,185.2191,39872.0
2018-05-16 15:00:00,192.49,192.51,192.18,192.34,43691.0,185.1806,185.1999,184.8824,185.0363,43691.0
2018-05-16 15:10:00,192.33,192.4,192.13,192.34,44546.0,185.0267,185.0941,184.8343,185.0363,44546.0
2018-05-16 15:20:00,192.35,192.48,192.25,192.25,39119.0,185.046,185.171,184.9498,184.9498,39119.0
2018-05-16 15:30:00,192.28,192.37,192.14,192.15,48009.0,184.9786,185.0652,184.8439,184.8536,48009.0
2018-05-16 15:40:00,192.15,192.17,191.72,191.72,60915.0,184.8536,184.8728,184.4399,184.4399,60915.0
2018-05-16 15:50:00,191.73,192.39,191.72,192.38,143527.0,184.4495,185.0844,184.4399,185.0748,143527.0
2018-05-17 09:30:00,192.05,192.28,190.69,190.71,133158.0,184.7574,184.9786,183.449,183.4682,133158.0
2018-05-17 09:40:00,190.71,191.3,190.59,191.09,66179.0,183.4682,184.0358,183.3528,183.8338,66179.0
2018-05-17 09:50:00,191.05,191.44,190.81,190.86,59403.0,183.7953,184.1705,183.5644,183.6125,59403.0
2018-05-17 10:00:00,190.89,191.76,190.73,191.66,87868.0,183.6414,184.4784,183.4875,184.3822,87868.0
2018-05-17 10:10:00,191.65,191.73,191.27,191.53,34944.0,184.3725,184.4495,184.007,184.2571,34944.0
2018-05-17 10:20:00,191.54,191.85,191.53,191.83,29564.0,184.2667,184.5649,184.2571,184.5457,29564.0
2018-05-17 10:30:00,191.83,192.35,191.78,192.31,52254.0,184.5457,185.046,184.4976,185.0075,52254.0
2018-05-17 10:40:00,192.32,192.37,191.81,191.86,29251.0,185.0171,185.0652,184.5265,184.5746,29251.0
2018-05-17 10:50:00,191.82,192.19,191.76,191.87,32217.0,184.5361,184.892,184.4784,184.5842,32217.0
2018-05-17 11:00:00,191.88,192.05,191.7,192.01,48877.0,184.5938,184.7574,184.4206,184.7189,48877.0
2018-05-17 11:10:00,191.98,192.08,191.8,191.94,45598.0,184.69,184.7862,184.5168,184.6515,45598.0
2018-05-17 11:20:00,191.95,192.35,191.92,192.25,66157.0,184.6611,185.046,184.6323,184.9498,66157.0
2018-05-17 11:30:00,192.35,192.44,192.16,192.37,27327.0,185.046,185.1325,184.8632,185.0652,27327.0
2018-05-17 11:40:00,192.35,192.39,192.11,192.12,22452.0,185.046,185.0844,184.8151,184.8247,22452.0
2018-05-17 11:50:00,192.13,192.29,192.03,192.21,21949.0,184.8343,184.9882,184.7381,184.9113,21949.0
2018-05-17 12:00:00,192.23,192.34,192.01,192.01,15035.0,184.9305,185.0363,184.7189,184.7189,15035.0
2018-05-17 12:10:00,192.02,192.13,191.92,192.13,14711.0,184.7285,184.8343,184.6323,184.8343,14711.0
2018-05-17 12:20:00,192.18,192.4,192.13,192.39,35798.0,184.8824,185.0941,184.8343,185.0844,35798.0
2018-05-17 12:30:00,192.35,192.36,192.13,192.13,17173.0,185.046,185.0556,184.8343,184.8343,17173.0
2018-05-17 12:40:00,192.12,192.12,191.84,192.07,36871.0,184.8247,184.8247,184.5553,184.7766,36871.0
2018-05-17 12:50:00,192.03,192.04,191.88,191.96,40320.0,184.7381,184.7477,184.5938,184.6708,40320.0
2018-05-17 13:00:00,191.98,192.2,191.98,192.06,13648.0,184.69,184.9017,184.69,184.767,13648.0
2018-05-17 13:10:00,192.09,192.15,191.91,191.99,10834.0,184.7958,184.8536,184.6227,184.6996,10834.0
2018-05-17 13:20:00,192.0,192.14,191.86,191.89,16974.0,184.7093,184.8439,184.5746,184.6034,16974.0
2018-05-17 13:30:00,191.91,191.97,191.71,191.73,20341.0,184.6227,184.6804,184.4303,184.4495,20341.0
2018-05-17 13:40:00,191.79,191.8,191.4,191.52,27191.0,184.5072,184.5168,184.132,184.2475,27191.0
2018-05-17 13:50:00,191.51,191.64,191.1,191.16,30495.0,184.2379,184.3629,183.8434,183.9011,30495.0
2018-05-17 14:00:00,191.14,191.24,190.82,191.18,48985.0,183.8819,183.9781,183.5741,183.9204,48985.0
2018-05-17 14:10:00,191.18,191.58,191.12,191.56,32495.0,183.9204,184.3052,183.8627,184.286,32495.0
2018-05-17 14:20:00,191.59,191.59,191.42,191.58,30150.0,184.3148,184.3148,184.1513,184.3052,30150.0
2018-05-17 14:30:00,191.59,191.72,191.38,191.48,27386.0,184.3148,184.4399,184.1128,184.209,27386.0
2018-05-17 14:40:00,191.46,191.67,191.4,191.51,32659.0,184.1898,184.3918,184.132,184.2379,32659.0
2018-05-17 14:50:00,191.5,191.86,191.48,191.86,46726.0,184.2282,184.5746,184.209,184.5746,46726.0
2018-05-17 15:00:00,191.85,191.88,191.71,191.72,27657.0,184.5649,184.5938,184.4303,184.4399,27657.0
2018-05-17 15:10:00,191.75,191.77,191.26,191.32,38465.0,184.4687,184.488,183.9974,184.0551,38465.0
2018-05-17 15:20:00,191.31,191.5,191.14,191.18,33478.0,184.0455,184.2282,183.8819,183.9204,33478.0
2018-05-17 15:30:00,191.19,191.26,191.12,191.16,53891.0,183.93,183.9974,183.8627,183.9011,53891.0
2018-05-17 15:40:00,191.18,191.44,191.1,191.41,88977.0,183.9204,184.1705,183.8434,184.1417,88977.0
2018-05-17 15:50:00,191.42,191.47,191.09,191.2,133415.0,184.1513,184.1994,183.8338,183.9396,133415.0
2018-05-18 09:30:00,191.62,191.81,191.01,191.62,241875.0,184.3437,184.5265,183.7568,184.3437,241875.0
2018-05-18 09:40:00,191.52,191.97,191.45,191.79,65487.0,184.2475,184.6804,184.1801,184.5072,65487.0
2018-05-18 09:50:00,191.77,191.82,191.37,191.57,65936.0,184.488,184.5361,184.1032,184.2956,65936.0
2018-05-18 10:00:00,191.56,191.76,191.32,191.61,51307.0,184.286,184.4784,184.0551,184.3341,51307.0
2018-05-18 10:10:00,191.65,191.81,191.38,191.6,50618.0,184.3725,184.5265,184.1128,184.3244,50618.0
2018-05-18 10:20:00,191.72,192.09,191.66,191.71,96461.0,184.4399,184.7958,184.3822,184.4303,96461.0
2018-05-18 10:30:00,191.7,191.85,191.22,191.45,88234.0,184.4206,184.5649,183.9589,184.1801,88234.0
2018-05-18 10:40:00,191.45,191.68,191.28,191.48,38368.0,184.1801,184.4014,184.0166,184.209,38368.0
2018-05-18 10:50:00,191.42,191.58,191.11,191.27,56504.0,184.1513,184.3052,183.853,184.007,56504.0
2018-05-18 11:00:00,191.24,191.58,191.22,191.41,22507.0,183.9781,184.3052,183.9589,184.1417,22507.0
2018-05-18 11:10:00,191.41,191.83,191.37,191.83,26853.0,184.1417,184.5457,184.1032,184.5457,26853.0
2018-05-18 11:20:00,191.83,191.84,191.43,191.47,31835.0,184.5457,184.5553,184.1609,184.1994,31835.0
2018-05-18 11:30:00,191.51,191.73,191.4,191.62,24688.0,184.2379,184.4495,184.132,184.3437,24688.0
2018-05-18 11:40:00,191.69,191.75,191.38,191.48,39293.0,184.411,184.4687,184.1128,184.209,39293.0
2018-05-18 11:50:00,191.46,191.64,191.43,191.46,20628.0,184.1898,184.3629,184.1609,184.1898,20628.0
2018-05-18 12:00:00,191.45,191.52,191.21,191.31,25787.0,184.1801,184.2475,183.9492,184.0455,25787.0
2018-05-18 12:10:00,191.25,191.42,191.18,191.29,22266.0,183.9877,184.1513,183.9204,184.0262,22266.0
2018-05-18 12:20:00,191.27,191.27,190.95,190.99,17651.0,184.007,184.007,183.6991,183.7376,17651.0
2018-05-18 12:30:00,191.02,191.09,190.9,191.04,21918.0,183.7665,183.8338,183.651,183.7857,21918.0
2018-05-18 12:40:00,191.06,191.16,191.0,191.1,14792.0,183.8049,183.9011,183.7472,183.8434,14792.0
2018-05-18 12:50:00,191.07,191.09,190.87,191.09,22502.0,183.8146,183.8338,183.6222,183.8338,22502.0
2018-05-18 13:00:00,191.1,191.1,190.95,190.99,13722.0,183.8434,183.8434,183.6991,183.7376,13722.0
2018-05-18 13:10:00,191.0,191.15,190.88,191.15,15948.0,183.7472,183.8915,183.6318,183.8915,15948.0
2018-05-18 13:20:00,191.13,191.16,190.92,191.0,21754.0,183.8723,183.9011,183.6703,183.7472,21754.0
2018-05-18 13:30:00,191.0,191.0,190.66,190.73,28549.0,183.7472,183.7472,183.4201,183.4875,28549.0
2018-05-18 13:40:00,190.7,190.75,190.51,190.68,21535.0,183.4586,183.5067,183.2758,183.4394,21535.0
2018-05-18 13:50:00,190.69,190.82,190.56,190.79,33197.0,183.449,183.5741,183.3239,183.5452,33197.0
2018-05-18 14:00:00,190.78,190.79,190.64,190.73,35533.0,183.5356,183.5452,183.4009,183.4875,35533.0
2018-05-18 14:10:00,190.73,190.86,190.64,190.86,30611.0,183.4875,183.6125,183.4009,183.6125,30611.0
2018-05-18 14:20:00,190.86,190.99,190.86,190.93,24683.0,183.6125,183.7376,183.6125,183.6799,24683.0
2018-05-18 14:30:00,190.92,190.96,190.82,190.92,30163.0,183.6703,183.7087,183.5741,183.6703,30163.0
2018-05-18 14:40:00,190.91,190.97,190.86,190.92,28660.0,183.6606,183.7184,183.6125,183.6703,28660.0
2018-05-18 14:50:00,190.9,191.07,190.88,191.0,32676.0,183.651,183.8146,183.6318,183.7472,32676.0
2018-05-18 15:00:00,191.01,191.01,190.79,190.87,37029.0,183.7568,183.7568,183.5452,183.6222,37029.0
2018-05-18 15:10:00,190.88,190.93,190.68,190.76,49737.0,183.6318,183.6799,183.4394,183.5163,49737.0
2018-05-18 15:20:00,190.77,190.84,190.59,190.62,47334.0,183.526,183.5933,183.3528,183.3817,47334.0
2018-05-18 15:30:00,190.62,190.69,190.55,190.67,78490.0,183.3817,183.449,183.3143,183.4298,78490.0
2018-05-18 15:40:00,190.67,190.7,190.48,190.57,142453.0,183.4298,183.4586,183.247,183.3336,142453.0
2018-05-18 15:50:00,190.56,190.83,190.39,190.55,397400.0,183.3239,183.5837,183.1604,183.3143,397400.0
2018-05-21 09:30:00,191.5,192.83,191.5,191.91,158207.0,184.2282,185.5077,184.2282,184.6227,158207.0
2018-05-21 09:40:00,191.91,192.28,191.22,191.22,55090.0,184.6227,184.9786,183.9589,183.9589,55090.0
2018-05-21 09:50:00,191.3,191.4,190.96,191.01,81871.0,184.0358,184.132,183.7087,183.7568,81871.0
2018-05-21 10:00:00,191.06,191.39,190.82,190.92,102695.0,183.8049,184.1224,183.5741,183.6703,102695.0
2018-05-21 10:10:00,190.95,190.95,190.58,190.68,59792.0,183.6991,183.6991,183.3432,183.4394,59792.0
2018-05-21 10:20:00,190.66,190.66,190.44,190.62,37916.0,183.4201,183.4201,183.2085,183.3817,37916.0
2018-05-21 10:30:00,190.63,191.38,190.63,190.76,48589.0,183.3913,184.1128,183.3913,183.5163,48589.0
2018-05-21 10:40:00,190.82,191.15,190.7,191.08,39054.0,183.5741,183.8915,183.4586,183.8242,39054.0
2018-05-21 10:50:00,191.07,191.39,191.05,191.36,38284.0,183.8146,184.1224,183.7953,184.0936,38284.0
2018-05-21 11:00:00,191.37,191.38,191.15,191.26,45365.0,184.1032,184.1128,183.8915,183.9974,45365.0
2018-05-21 11:10:00,191.29,191.37,190.95,191.04,31050.0,184.0262,184.1032,183.6991,183.7857,31050.0
2018-05-21 11:20:00,191.02,191.09,190.18,190.25,64982.0,183.7665,183.8338,182.9584,183.0257,64982.0
2018-05-21 11:30:00,190.23,190.42,190.01,190.19,67699.0,183.0065,183.1892,182.7948,182.968,67699.0
2018-05-21 11:40:00,190.18,190.26,190.03,190.21,46303.0,182.9584,183.0353,182.8141,182.9872,46303.0
2018-05-21 11:50:00,190.23,190.37,190.15,190.31,54605.0,183.0065,183.1411,182.9295,183.0834,54605.0
2018-05-21 12:00:00,190.34,190.61,190.18,190.6,64193.0,183.1123,183.372,182.9584,183.3624,64193.0
2018-05-21 12:10:00,190.6,191.28,190.6,191.26,46407.0,183.3624,184.0166,183.3624,183.9974,46407.0
2018-05-21 12:20:00,191.26,191.31,191.1,191.16,19474.0,183.9974,184.0455,183.8434,183.9011,19474.0
2018-05-21 12:30:00,191.17,191.3,191.04,191.18,27074.0,183.9108,184.0358,183.7857,183.9204,27074.0
2018-05-21 12:40:00,191.15,191.3,191.1,191.15,30228.0,183.8915,184.0358,183.8434,183.8915,30228.0
2018-05-21 12:50:00,191.17,191.35,191.15,191.22,29873.0,183.9108,184.0839,183.8915,183.9589,29873.0
2018-05-21 13:00:00,191.28,191.56,191.24,191.54,29791.0,184.0166,184.286,183.9781,184.2667,29791.0
2018-05-21 13:10:00,191.52,191.66,191.33,191.41,33814.0,184.2475,184.3822,184.0647,184.1417,33814.0
2018-05-21 13:20:00,191.46,191.5,191.37,191.44,19244.0,184.1898,184.2282,184.1032,184.1705,19244.0
2018-05-21 13:30:00,191.48,191.62,191.39,191.48,18765.0,184.209,184.3437,184.1224,184.209,18765.0
2018-05-21 13:40:00,191.48,191.63,191.36,191.41,30665.0,184.209,184.3533,184.0936,184.1417,30665.0
2018-05-21 13:50:00,191.42,191.47,191.36,191.45,23233.0,184.1513,184.1994,184.0936,184.1801,23233.0
2018-05-21 14:00:00,191.44,191.44,190.94,191.09,27127.0,184.1705,184.1705,183.6895,183.8338,27127.0
2018-05-21 14:10:00,191.11,191.24,190.95,190.95,22434.0,183.853,183.9781,183.6991,183.6991,22434.0
2018-05-21 14:20:00,190.95,191.05,190.89,190.89,20958.0,183.6991,183.7953,183.6414,183.6414,20958.0
2018-05-21 14:30:00,190.89,190.89,190.62,190.89,27835.0,183.6414,183.6414,183.3817,183.6414,27835.0
2018-05-21 14:40:00,190.91,191.01,190.84,190.85,28445.0,183.6606,183.7568,183.5933,183.6029,28445.0
2018-05-21 14:50:00,190.86,190.93,190.67,190.91,55063.0,183.6125,183.6799,183.4298,183.6606,55063.0
2018-05-21 15:00:00,190.91,190.96,190.73,190.83,24880.0,183.6606,183.7087,183.4875,183.5837,24880.0
2018-05-21 15:10:00,190.8,190.95,190.78,190.92,36186.0,183.5548,183.6991,183.5356,183.6703,36186.0
2018-05-21 15:20:00,190.93,191.01,190.64,190.79,32179.0,183.6799,183.7568,183.4009,183.5452,32179.0
2018-05-21 15:30:00,190.82,190.82,190.58,190.63,37528.0,183.5741,183.5741,183.3432,183.3913,37528.0
2018-05-21 15:40:00,190.66,190.89,190.55,190.8,60839.0,183.4201,183.6414,183.3143,183.5548,60839.0
2018-05-21 15:50:00,190.82,191.24,190.82,191.15,190712.0,183.5741,183.9781,183.5741,183.8915,190712.0
2018-05-22 09:30:00,191.18,192.64,191.18,192.37,108479.0,183.9204,185.3249,183.9204,185.0652,108479.0
2018-05-22 09:40:00,192.37,192.39,191.67,191.94,59479.0,185.0652,185.0844,184.3918,184.6515,59479.0
2018-05-22 09:50:00,191.97,192.05,191.61,191.84,49880.0,184.6804,184.7574,184.3341,184.5553,49880.0
2018-05-22 10:00:00,191.79,191.83,191.55,191.68,64221.0,184.5072,184.5457,184.2763,184.4014,64221.0
2018-05-22 10:10:00,191.7,191.7,190.84,191.16,56808.0,184.4206,184.4206,183.5933,183.9011,56808.0
2018-05-22 10:20:00,191.18,191.35,190.89,190.97,55083.0,183.9204,184.0839,183.6414,183.7184,55083.0
2018-05-22 10:30:00,191.02,191.35,190.95,191.21,50424.0,183.7665,184.0839,183.6991,183.9492,50424.0
2018-05-22 10:40:00,191.23,191.37,190.94,191.22,52554.0,183.9685,184.1032,183.6895,183.9589,52554.0
2018-05-22 10:50:00,191.22,191.37,190.9,190.9,72203.0,183.9589,184.1032,183.651,183.651,72203.0
2018-05-22 11:00:00,190.94,191.36,190.9,191.28,36783.0,183.6895,184.0936,183.651,184.0166,36783.0
2018-05-22 11:10:00,191.28,191.51,191.25,191.44,22935.0,184.0166,184.2379,183.9877,184.1705,22935.0
2018-05-22 11:20:00,191.49,191.59,191.42,191.54,16939.0,184.2186,184.3148,184.1513,184.2667,16939.0
2018-05-22 11:30:00,191.53,191.7,191.51,191.66,22339.0,184.2571,184.4206,184.2379,184.3822,22339.0
2018-05-22 11:40:00,191.67,191.73,191.47,191.52,22810.0,184.3918,184.4495,184.1994,184.2475,22810.0
2018-05-22 11:50:00,191.51,191.79,191.51,191.72,23563.0,184.2379,184.5072,184.2379,184.4399,23563.0
2018-05-22 12:00:00,191.7,191.85,191.62,191.81,22610.0,184.4206,184.5649,184.3437,184.5265,22610.0
2018-05-22 12:10:00,191.79,191.92,191.66,191.69,32469.0,184.5072,184.6323,184.3822,184.411,32469.0
2018-05-22 12:20:00,191.72,191.73,191.5,191.59,18387.0,184.4399,184.4495,184.2282,184.3148,18387.0
2018-05-22 12:30:00,191.61,191.67,191.43,191.47,18859.0,184.3341,184.3918,184.1609,184.1994,18859.0
2018-05-22 12:40:00,191.46,191.63,191.46,191.6,23279.0,184.1898,184.3533,184.1898,184.3244,23279.0
2018-05-22 12:50:00,191.61,191.71,191.53,191.61,22739.0,184.3341,184.4303,184.2571,184.3341,22739.0
2018-05-22 13:00:00,191.59,191.73,191.56,191.72,15838.0,184.3148,184.4495,184.286,184.4399,15838.0
2018-05-22 13:10:00,191.69,191.87,191.69,191.77,20578.0,184.411,184.5842,184.411,184.488,20578.0
2018-05-22 13:20:00,191.78,191.87,191.71,191.83,18234.0,184.4976,184.5842,184.4303,184.5457,18234.0
2018-05-22 13:30:00,191.83,191.87,191.73,191.75,17329.0,184.5457,184.5842,184.4495,184.4687,17329.0
2018-05-22 13:40:00,191.72,191.88,191.7,191.85,17014.0,184.4399,184.5938,184.4206,184.5649,17014.0
2018-05-22 13:50:00,191.81,191.92,191.74,191.81,29495.0,184.5265,184.6323,184.4591,184.5265,29495.0
2018-05-22 14:00:00,191.78,192.19,191.77,192.16,34939.0,184.4976,184.892,184.488,184.8632,34939.0
2018-05-22 14:10:00,192.15,192.33,192.14,192.28,43165.0,184.8536,185.0267,184.8439,184.9786,43165.0
2018-05-22 14:20:00,192.28,192.43,192.2,192.29,40673.0,184.9786,185.1229,184.9017,184.9882,40673.0
2018-05-22 14:30:00,192.31,192.42,192.29,192.37,28840.0,185.0075,185.1133,184.9882,185.0652,28840.0
2018-05-22 14:40:00,192.36,192.37,192.24,192.25,22089.0,185.0556,185.0652,184.9401,184.9498,22089.0
2018-05-22 14:50:00,192.24,192.32,192.02,192.1,55014.0,184.9401,185.0171,184.7285,184.8055,55014.0
2018-05-22 15:00:00,192.08,192.29,192.07,192.19,26756.0,184.7862,184.9882,184.7766,184.892,26756.0
2018-05-22 15:10:00,192.18,192.19,191.98,192.03,32798.0,184.8824,184.892,184.69,184.7381,32798.0
2018-05-22 15:20:00,192.01,192.27,191.99,192.1,43699.0,184.7189,184.969,184.6996,184.8055,43699.0
2018-05-22 15:30:00,192.07,192.07,191.75,191.84,67631.0,184.7766,184.7766,184.4687,184.5553,67631.0
2018-05-22 15:40:00,191.83,191.93,191.68,191.76,74568.0,184.5457,184.6419,184.4014,184.4784,74568.0
2018-05-22 15:50:00,191.76,191.93,191.46,191.71,182079.0,184.4784,184.6419,184.1898,184.4303,182079.0
2018-05-23 09:30:00,190.74,191.3,190.41,191.13,94154.0,183.4971,184.0358,183.1796,183.8723,94154.0
2018-05-23 09:40:00,191.11,191.11,190.59,191.08,37024.0,183.853,183.853,183.3528,183.8242,37024.0
2018-05-23 09:50:00,191.0,191.1,190.78,190.88,29429.0,183.7472,183.8434,183.5356,183.6318,29429.0
2018-05-23 10:00:00,190.97,191.31,190.79,191.29,47434.0,183.7184,184.0455,183.5452,184.0262,47434.0
2018-05-23 10:10:00,191.34,191.45,191.22,191.24,36094.0,184.0743,184.1801,183.9589,183.9781,36094.0
2018-05-23 10:20:00,191.2,191.25,190.93,190.96,33598.0,183.9396,183.9877,183.6799,183.7087,33598.0
2018-05-23 10:30:00,190.94,190.95,190.56,190.76,32121.0,183.6895,183.6991,183.3239,183.5163,32121.0
2018-05-23 10:40:00,190.77,190.81,190.5,190.56,35889.0,183.526,183.5644,183.2662,183.3239,35889.0
2018-05-23 10:50:00,190.57,190.62,190.3,190.44,34425.0,183.3336,183.3817,183.0738,183.2085,34425.0
2018-05-23 11:00:00,190.43,190.75,190.43,190.62,30280.0,183.1989,183.5067,183.1989,183.3817,30280.0
2018-05-23 11:10:00,190.62,190.77,190.51,190.61,28146.0,183.3817,183.526,183.2758,183.372,28146.0
2018-05-23 11:20:00,190.59,190.82,190.48,190.66,25035.0,183.3528,183.5741,183.247,183.4201,25035.0
2018-05-23 11:30:00,190.69,190.71,190.41,190.58,35931.0,183.449,183.4682,183.1796,183.3432,35931.0
2018-05-23 11:40:00,190.58,190.97,190.48,190.97,30256.0,183.3432,183.7184,183.247,183.7184,30256.0
2018-05-23 11:50:00,190.98,191.31,190.9,191.08,52036.0,183.728,184.0455,183.651,183.8242,52036.0
2018-05-23 12:00:00,191.04,191.48,190.98,191.32,22854.0,183.7857,184.209,183.728,184.0551,22854.0
2018-05-23 12:10:00,191.31,191.36,191.02,191.02,18751.0,184.0455,184.0936,183.7665,183.7665,18751.0
2018-05-23 12:20:00,191.01,191.07,190.75,190.75,21096.0,183.7568,183.8146,183.5067,183.5067,21096.0
2018-05-23 12:30:00,190.79,191.26,190.79,191.2,18467.0,183.5452,183.9974,183.5452,183.9396,18467.0
2018-05-23 12:40:00,191.2,191.47,191.15,191.27,25775.0,183.9396,184.1994,183.8915,184.007,25775.0
2018-05-23 12:50:00,191.28,191.72,191.25,191.65,22157.0,184.0166,184.4399,183.9877,184.3725,22157.0
2018-05-23 13:00:00,191.62,191.67,191.4,191.48,20040.0,184.3437,184.3918,184.132,184.209,20040.0
2018-05-23 13:10:00,191.46,191.49,191.19,191.21,16587.0,184.1898,184.2186,183.93,183.9492,16587.0
2018-05-23 13:20:00,191.17,191.42,191.16,191.39,13131.0,183.9108,184.1513,183.9011,184.1224,13131.0
2018-05-23 13:30:00,191.37,191.46,191.2,191.4,13661.0,184.1032,184.1898,183.9396,184.132,13661.0
2018-05-23 13:40:00,191.43,191.55,191.36,191.47,19568.0,184.1609,184.2763,184.0936,184.1994,19568.0
2018-05-23 13:50:00,191.39,191.63,191.29,191.42,20980.0,184.1224,184.3533,184.0262,184.1513,20980.0
2018-05-23 14:00:00,191.43,191.92,191.24,191.92,23791.0,184.1609,184.6323,183.9781,184.6323,23791.0
2018-05-23 14:10:00,191.91,192.0,191.57,191.83,30603.0,184.6227,184.7093,184.2956,184.5457,30603.0
2018-05-23 14:20:00,191.8,192.12,191.74,191.88,22213.0,184.5168,184.8247,184.4591,184.5938,22213.0
2018-05-23 14:30:00,191.92,191.94,191.66,191.72,20295.0,184.6323,184.6515,184.3822,184.4399,20295.0
2018-05-23 14:40:00,191.73,191.87,191.61,191.74,23850.0,184.4495,184.5842,184.3341,184.4591,23850.0
2018-05-23 14:50:00,191.74,191.98,191.68,191.96,16722.0,184.4591,184.69,184.4014,184.6708,16722.0
2018-05-23 15:00:00,191.95,192.18,191.88,192.0,35561.0,184.6611,184.8824,184.5938,184.7093,35561.0
2018-05-23 15:10:00,192.02,192.13,191.79,192.09,46258.0,184.7285,184.8343,184.5072,184.7958,46258.0
2018-05-23 15:20:00,192.1,192.33,192.02,192.32,27361.0,184.8055,185.0267,184.7285,185.0171,27361.0
2018-05-23 15:30:00,192.26,192.29,192.03,192.11,39821.0,184.9594,184.9882,184.7381,184.8151,39821.0
2018-05-23 15:40:00,192.12,192.26,191.95,192.24,70616.0,184.8247,184.9594,184.6611,184.9401,70616.0
2018-05-23 15:50:00,192.26,193.0,192.26,192.85,258196.0,184.9594,185.6713,184.9594,185.527,258196.0
2018-05-24 09:30:00,192.91,193.4,192.64,192.76,124328.0,185.5847,186.0561,185.3249,185.4404,124328.0
2018-05-24 09:40:00,192.79,193.15,192.13,192.13,46701.0,185.4693,185.8156,184.8343,184.8343,46701.0
2018-05-24 09:50:00,192.08,192.14,191.49,191.72,76670.0,184.7862,184.8439,184.2186,184.4399,76670.0
2018-05-24 10:00:00,191.72,192.24,191.5,192.05,31875.0,184.4399,184.9401,184.2282,184.7574,31875.0
2018-05-24 10:10:00,192.12,192.16,191.63,191.64,29260.0,184.8247,184.8632,184.3533,184.3629,29260.0
2018-05-24 10:20:00,191.68,191.97,191.5,191.75,34949.0,184.4014,184.6804,184.2282,184.4687,34949.0
2018-05-24 10:30:00,191.73,191.75,191.15,191.39,48316.0,184.4495,184.4687,183.8915,184.1224,48316.0
2018-05-24 10:40:00,191.4,191.52,190.0,190.94,156813.0,184.132,184.2475,182.7852,183.6895,156813.0
2018-05-24 10:50:00,190.97,191.23,190.5,190.5,46382.0,183.7184,183.9685,183.2662,183.2662,46382.0
2018-05-24 11:00:00,190.5,191.08,190.4,190.93,39789.0,183.2662,183.8242,183.17,183.6799,39789.0
2018-05-24 11:10:00,190.94,191.4,190.91,191.25,42907.0,183.6895,184.132,183.6606,183.9877,42907.0
2018-05-24 11:20:00,191.25,191.28,191.04,191.26,23261.0,183.9877,184.0166,183.7857,183.9974,23261.0
2018-05-24 11:30:00,191.25,191.53,191.23,191.47,50788.0,183.9877,184.2571,183.9685,184.1994,50788.0
2018-05-24 11:40:00,191.5,191.62,191.37,191.59,25869.0,184.2282,184.3437,184.1032,184.3148,25869.0
2018-05-24 11:50:00,191.56,191.87,191.43,191.73,24750.0,184.286,184.5842,184.1609,184.4495,24750.0
2018-05-24 12:00:00,191.78,191.88,191.61,191.72,22864.0,184.4976,184.5938,184.3341,184.4399,22864.0
2018-05-24 12:10:00,191.76,192.14,191.71,191.91,25676.0,184.4784,184.8439,184.4303,184.6227,25676.0
2018-05-24 12:20:00,191.94,192.3,191.92,192.3,21023.0,184.6515,184.9979,184.6323,184.9979,21023.0
2018-05-24 12:30:00,192.3,192.46,192.15,192.27,22357.0,184.9979,185.1518,184.8536,184.969,22357.0
2018-05-24 12:40:00,192.25,192.38,192.13,192.35,17744.0,184.9498,185.0748,184.8343,185.046,17744.0
2018-05-24 12:50:00,192.38,192.43,192.24,192.4,17343.0,185.0748,185.1229,184.9401,185.0941,17343.0
2018-05-24 13:00:00,192.44,192.61,192.4,192.59,20593.0,185.1325,185.2961,185.0941,185.2768,20593.0
2018-05-24 13:10:00,192.62,192.68,192.4,192.5,19311.0,185.3057,185.3634,185.0941,185.1903,19311.0
2018-05-24 13:20:00,192.54,192.61,192.4,192.44,16457.0,185.2287,185.2961,185.0941,185.1325,16457.0
2018-05-24 13:30:00,192.44,192.44,191.97,191.97,15686.0,185.1325,185.1325,184.6804,184.6804,15686.0
2018-05-24 13:40:00,192.01,192.05,191.83,191.86,37802.0,184.7189,184.7574,184.5457,184.5746,37802.0
2018-05-24 13:50:00,191.88,191.99,191.79,191.97,30840.0,184.5938,184.6996,184.5072,184.6804,30840.0
2018-05-24 14:00:00,191.99,192.01,191.84,191.91,29929.0,184.6996,184.7189,184.5553,184.6227,29929.0
2018-05-24 14:10:00,191.91,191.99,191.8,191.92,35614.0,184.6227,184.6996,184.5168,184.6323,35614.0
2018-05-24 14:20:00,191.94,192.09,191.92,192.03,51889.0,184.6515,184.7958,184.6323,184.7381,51889.0
2018-05-24 14:30:00,192.05,192.08,191.97,191.97,97062.0,184.7574,184.7862,184.6804,184.6804,97062.0
2018-05-24 14:40:00,191.97,192.16,191.94,191.97,69557.0,184.6804,184.8632,184.6515,184.6804,69557.0
2018-05-24 14:50:00,191.97,192.01,191.86,191.94,40051.0,184.6804,184.7189,184.5746,184.6515,40051.0
2018-05-24 15:00:00,191.92,191.97,191.7,191.95,51883.0,184.6323,184.6804,184.4206,184.6611,51883.0
2018-05-24 15:10:00,191.95,192.3,191.95,192.3,41902.0,184.6611,184.9979,184.6611,184.9979,41902.0
2018-05-24 15:20:00,192.29,192.29,192.05,192.13,52082.0,184.9882,184.9882,184.7574,184.8343,52082.0
2018-05-24 15:30:00,192.13,192.24,191.88,191.91,67636.0,184.8343,184.9401,184.5938,184.6227,67636.0
2018-05-24 15:40:00,191.9,191.94,191.6,191.71,85150.0,184.613,184.6515,184.3244,184.4303,85150.0
2018-05-24 15:50:00,191.68,192.0,191.54,191.88,200638.0,184.4014,184.7093,184.2667,184.5938,200638.0
2018-05-25 09:30:00,191.75,191.89,190.47,190.59,125143.0,184.4687,184.6034,183.2373,183.3528,125143.0
2018-05-25 09:40:00,190.55,190.83,189.72,190.67,174488.0,183.3143,183.5837,182.5158,183.4298,174488.0
2018-05-25 09:50:00,190.67,190.9,190.35,190.71,71981.0,183.4298,183.651,183.1219,183.4682,71981.0
2018-05-25 10:00:00,190.73,191.23,190.53,191.07,88995.0,183.4875,183.9685,183.2951,183.8146,88995.0
2018-05-25 10:10:00,191.03,191.19,190.82,191.06,54024.0,183.7761,183.93,183.5741,183.8049,54024.0
2018-05-25 10:20:00,191.06,191.2,190.67,190.73,38386.0,183.8049,183.9396,183.4298,183.4875,38386.0
2018-05-25 10:30:00,190.81,191.18,190.78,190.94,45444.0,183.5644,183.9204,183.5356,183.6895,45444.0
2018-05-25 10:40:00,190.92,190.94,190.19,190.27,45293.0,183.6703,183.6895,182.968,183.0449,45293.0
2018-05-25 10:50:00,190.28,190.51,190.25,190.51,30436.0,183.0546,183.2758,183.0257,183.2758,30436.0
2018-05-25 11:00:00,190.49,190.84,190.4,190.75,36894.0,183.2566,183.5933,183.17,183.5067,36894.0
2018-05-25 11:10:00,190.78,190.9,190.54,190.86,39694.0,183.5356,183.651,183.3047,183.6125,39694.0
2018-05-25 11:20:00,190.81,190.82,190.5,190.74,23786.0,183.5644,183.5741,183.2662,183.4971,23786.0
2018-05-25 11:30:00,190.79,190.97,190.78,190.92,28426.0,183.5452,183.7184,183.5356,183.6703,28426.0
2018-05-25 11:40:00,190.92,191.03,190.74,190.93,63042.0,183.6703,183.7761,183.4971,183.6799,63042.0
2018-05-25 11:50:00,190.92,191.08,190.84,190.95,26776.0,183.6703,183.8242,183.5933,183.6991,26776.0
2018-05-25 12:00:00,190.94,191.18,190.85,190.88,28063.0,183.6895,183.9204,183.6029,183.6318,28063.0
2018-05-25 12:10:00,190.86,191.02,190.72,190.86,20827.0,183.6125,183.7665,183.4779,183.6125,20827.0
2018-05-25 12:20:00,190.84,191.04,190.72,190.94,21910.0,183.5933,183.7857,183.4779,183.6895,21910.0
2018-05-25 12:30:00,190.93,190.97,190.7,190.75,26498.0,183.6799,183.7184,183.4586,183.5067,26498.0
2018-05-25 12:40:00,190.76,190.83,190.53,190.56,38654.0,183.5163,183.5837,183.2951,183.3239,38654.0
2018-05-25 12:50:00,190.56,190.69,190.43,190.55,23779.0,183.3239,183.449,183.1989,183.3143,23779.0
2018-05-25 13:00:00,190.59,190.66,190.46,190.61,16264.0,183.3528,183.4201,183.2277,183.372,16264.0
2018-05-25 13:10:00,190.62,190.68,190.45,190.55,25060.0,183.3817,183.4394,183.2181,183.3143,25060.0
2018-05-25 13:20:00,190.57,190.59,190.49,190.52,17890.0,183.3336,183.3528,183.2566,183.2855,17890.0
2018-05-25 13:30:00,190.47,190.55,190.34,190.48,24562.0,183.2373,183.3143,183.1123,183.247,24562.0
2018-05-25 13:40:00,190.52,190.58,190.44,190.55,22427.0,183.2855,183.3432,183.2085,183.3143,22427.0
2018-05-25 13:50:00,190.58,190.69,190.42,190.58,34303.0,183.3432,183.449,183.1892,183.3432,34303.0
2018-05-25 14:00:00,190.57,190.97,190.54,190.92,23615.0,183.3336,183.7184,183.3047,183.6703,23615.0
2018-05-25 14:10:00,190.95,191.3,190.95,191.25,34775.0,183.6991,184.0358,183.6991,183.9877,34775.0
2018-05-25 14:20:00,191.27,191.63,191.21,191.62,37381.0,184.007,184.3533,183.9492,184.3437,37381.0
2018-05-25 14:30:00,191.63,191.63,191.25,191.28,34376.0,184.3533,184.3533,183.9877,184.0166,34376.0
2018-05-25 14:40:00,191.3,191.3,190.99,191.06,32651.0,184.0358,184.0358,183.7376,183.8049,32651.0
2018-05-25 14:50:00,191.08,191.13,190.96,191.05,30497.0,183.8242,183.8723,183.7087,183.7953,30497.0
2018-05-25 15:00:00,191.03,191.18,190.91,191.18,29540.0,183.7761,183.9204,183.6606,183.9204,29540.0
2018-05-25 15:10:00,191.18,191.45,191.12,191.41,34880.0,183.9204,184.1801,183.8627,184.1417,34880.0
2018-05-25 15:20:00,191.42,191.43,191.19,191.32,36064.0,184.1513,184.1609,183.93,184.0551,36064.0
2018-05-25 15:30:00,191.31,191.37,191.21,191.27,54412.0,184.0455,184.1032,183.9492,184.007,54412.0
2018-05-25 15:40:00,191.27,191.27,191.13,191.15,72123.0,184.007,184.007,183.8723,183.8915,72123.0
2018-05-25 15:50:00,191.15,191.51,191.09,191.13,151525.0,183.8915,184.2379,183.8338,183.8723,151525.0
2018-05-29 09:30:00,190.25,190.49,189.31,189.67,186266.0,183.0257,183.2566,182.1214,182.4677,186266.0
2018-05-29 09:40:00,189.74,190.36,189.54,190.07,113820.0,182.5351,183.1315,182.3427,182.8525,113820.0
2018-05-29 09:50:00,190.04,190.21,189.71,189.79,78909.0,182.8237,182.9872,182.5062,182.5832,78909.0
2018-05-29 10:00:00,189.84,190.4,189.8,189.87,128593.0,182.6313,183.17,182.5928,182.6601,128593.0
2018-05-29 10:10:00,189.85,189.93,188.56,188.63,106125.0,182.6409,182.7179,181.3999,181.4672,106125.0
2018-05-29 10:20:00,188.59,188.81,188.19,188.47,111812.0,181.4287,181.6404,181.0439,181.3133,111812.0
2018-05-29 10:30:00,188.34,188.4,187.66,188.29,100717.0,181.1882,181.246,180.5341,181.1401,100717.0
2018-05-29 10:40:00,188.3,188.77,188.21,188.41,53063.0,181.1497,181.6019,181.0632,181.2556,53063.0
2018-05-29 10:50:00,188.43,188.46,187.81,187.81,82310.0,181.2748,181.3037,180.6784,180.6784,82310.0
2018-05-29 11:00:00,187.84,187.85,187.3,187.62,85305.0,180.7072,180.7168,180.1877,180.4956,85305.0
2018-05-29 11:10:00,187.61,187.96,187.58,187.75,48135.0,180.486,180.8227,180.4571,180.6206,48135.0
2018-05-29 11:20:00,187.77,188.03,187.51,187.86,39593.0,180.6399,180.89,180.3897,180.7265,39593.0
2018-05-29 11:30:00,187.84,188.11,187.67,187.71,45569.0,180.7072,180.967,180.5437,180.5822,45569.0
2018-05-29 11:40:00,187.66,187.66,186.81,187.19,78859.0,180.5341,180.5341,179.7163,180.0819,78859.0
2018-05-29 11:50:00,187.19,187.59,187.19,187.4,23394.0,180.0819,180.4667,180.0819,180.2839,23394.0
2018-05-29 12:00:00,187.38,187.41,186.81,186.87,57941.0,180.2647,180.2935,179.7163,179.7741,57941.0
2018-05-29 12:10:00,186.9,187.08,186.6,186.98,55199.0,179.8029,179.9761,179.5143,179.8799,55199.0
2018-05-29 12:20:00,187.03,187.45,187.02,187.22,53250.0,179.928,180.332,179.9184,180.1108,53250.0
2018-05-29 12:30:00,187.23,187.94,187.23,187.77,43062.0,180.1204,180.8034,180.1204,180.6399,43062.0
2018-05-29 12:40:00,187.78,188.06,187.72,188.0,37764.0,180.6495,180.9189,180.5918,180.8611,37764.0
2018-05-29 12:50:00,188.01,188.17,187.92,188.17,42193.0,180.8708,181.0247,180.7842,181.0247,42193.0
2018-05-29 13:00:00,188.14,188.17,187.67,187.72,38468.0,180.9958,181.0247,180.5437,180.5918,38468.0
2018-05-29 13:10:00,187.73,188.1,187.7,188.02,54069.0,180.6014,180.9573,180.5725,180.8804,54069.0
2018-05-29 13:20:00,188.02,188.4,187.98,188.23,37085.0,180.8804,181.246,180.8419,181.0824,37085.0
2018-05-29 13:30:00,188.25,188.25,187.83,188.06,69599.0,181.1016,181.1016,180.6976,180.9189,69599.0
2018-05-29 13:40:00,188.08,188.58,188.08,188.44,37044.0,180.9381,181.4191,180.9381,181.2844,37044.0
2018-05-29 13:50:00,188.45,188.68,188.39,188.51,40913.0,181.2941,181.5153,181.2363,181.3518,40913.0
2018-05-29 14:00:00,188.46,188.56,187.99,188.22,77737.0,181.3037,181.3999,180.8515,181.0728,77737.0
2018-05-29 14:10:00,188.18,188.52,188.09,188.45,40063.0,181.0343,181.3614,180.9477,181.2941,40063.0
2018-05-29 14:20:00,188.45,188.82,188.15,188.81,46297.0,181.2941,181.65,181.0054,181.6404,46297.0
2018-05-29 14:30:00,188.79,188.99,188.65,188.66,65234.0,181.6211,181.8135,181.4865,181.4961,65234.0
2018-05-29 14:40:00,188.7,188.71,188.25,188.55,125197.0,181.5346,181.5442,181.1016,181.3903,125197.0
2018-05-29 14:50:00,188.52,188.53,188.22,188.45,75749.0,181.3614,181.371,181.0728,181.2941,75749.0
2018-05-29 15:00:00,188.46,188.65,188.37,188.47,65404.0,181.3037,181.4865,181.2171,181.3133,65404.0
2018-05-29 15:10:00,188.52,188.58,188.36,188.52,59365.0,181.3614,181.4191,181.2075,181.3614,59365.0
2018-05-29 15:20:00,188.5,188.81,188.4,188.81,60323.0,181.3422,181.6404,181.246,181.6404,60323.0
2018-05-29 15:30:00,188.77,189.11,188.52,189.04,85752.0,181.6019,181.929,181.3614,181.8617,85752.0
2018-05-29 15:40:00,189.05,189.44,188.98,189.35,107919.0,181.8713,182.2465,181.8039,182.1599,107919.0
2018-05-29 15:50:00,189.35,189.56,189.27,189.51,290156.0,182.1599,182.3619,182.0829,182.3138,290156.0
2018-05-30 09:30:00,190.43,191.18,190.1,190.79,172244.0,183.1989,183.9204,182.8814,183.5452,172244.0
2018-05-30 09:40:00,190.75,190.86,190.3,190.54,73130.0,183.5067,183.6125,183.0738,183.3047,73130.0
2018-05-30 09:50:00,190.53,190.59,190.12,190.25,42430.0,183.2951,183.3528,182.9006,183.0257,42430.0
2018-05-30 10:00:00,190.28,190.36,189.91,190.34,52826.0,183.0546,183.1315,182.6986,183.1123,52826.0
2018-05-30 10:10:00,190.34,190.37,190.02,190.05,47449.0,183.1123,183.1411,182.8044,182.8333,47449.0
2018-05-30 10:20:00,190.04,190.17,189.89,190.03,32046.0,182.8237,182.9487,182.6794,182.8141,32046.0
2018-05-30 10:30:00,190.05,190.42,189.97,190.12,38116.0,182.8333,183.1892,182.7563,182.9006,38116.0
2018-05-30 10:40:00,190.18,190.72,189.96,190.71,39930.0,182.9584,183.4779,182.7467,183.4682,39930.0
2018-05-30 10:50:00,190.72,190.85,190.63,190.8,26718.0,183.4779,183.6029,183.3913,183.5548,26718.0
2018-05-30 11:00:00,190.81,190.94,190.71,190.87,23549.0,183.5644,183.6895,183.4682,183.6222,23549.0
2018-05-30 11:10:00,190.88,190.94,190.63,190.69,34652.0,183.6318,183.6895,183.3913,183.449,34652.0
2018-05-30 11:20:00,190.7,190.73,190.56,190.56,18847.0,183.4586,183.4875,183.3239,183.3239,18847.0
2018-05-30 11:30:00,190.58,191.04,190.57,190.79,34341.0,183.3432,183.7857,183.3336,183.5452,34341.0
2018-05-30 11:40:00,190.76,190.82,190.45,190.71,31855.0,183.5163,183.5741,183.2181,183.4682,31855.0
2018-05-30 11:50:00,190.68,191.01,190.66,190.93,27362.0,183.4394,183.7568,183.4201,183.6799,27362.0
2018-05-30 12:00:00,190.95,191.25,190.95,191.17,44881.0,183.6991,183.9877,183.6991,183.9108,44881.0
2018-05-30 12:10:00,191.18,191.21,191.02,191.14,21406.0,183.9204,183.9492,183.7665,183.8819,21406.0
2018-05-30 12:20:00,191.18,191.4,191.14,191.37,84101.0,183.9204,184.132,183.8819,184.1032,84101.0
2018-05-30 12:30:00,191.4,191.49,191.2,191.27,34273.0,184.132,184.2186,183.9396,184.007,34273.0
2018-05-30 12:40:00,191.28,191.35,191.07,191.14,31799.0,184.0166,184.0839,183.8146,183.8819,31799.0
2018-05-30 12:50:00,191.11,191.4,191.1,191.3,30983.0,183.853,184.132,183.8434,184.0358,30983.0
2018-05-30 13:00:00,191.27,191.39,191.11,191.15,25334.0,184.007,184.1224,183.853,183.8915,25334.0
2018-05-30 13:10:00,191.14,191.52,191.08,191.51,47355.0,183.8819,184.2475,183.8242,184.2379,47355.0
2018-05-30 13:20:00,191.51,191.67,191.45,191.53,39510.0,184.2379,184.3918,184.1801,184.2571,39510.0
2018-05-30 13:30:00,191.55,191.7,191.53,191.67,26365.0,184.2763,184.4206,184.2571,184.3918,26365.0
2018-05-30 13:40:00,191.67,191.83,191.47,191.8,42814.0,184.3918,184.5457,184.1994,184.5168,42814.0
2018-05-30 13:50:00,191.8,191.83,191.55,191.65,27202.0,184.5168,184.5457,184.2763,184.3725,27202.0
2018-05-30 14:00:00,191.67,191.81,191.54,191.68,34333.0,184.3918,184.5265,184.2667,184.4014,34333.0
2018-05-30 14:10:00,191.72,191.75,191.58,191.71,39341.0,184.4399,184.4687,184.3052,184.4303,39341.0
2018-05-30 14:20:00,191.7,191.76,191.51,191.61,31436.0,184.4206,184.4784,184.2379,184.3341,31436.0
2018-05-30 14:30:00,191.6,191.8,191.5,191.77,41884.0,184.3244,184.5168,184.2282,184.488,41884.0
2018-05-30 14:40:00,191.76,191.88,191.67,191.75,27400.0,184.4784,184.5938,184.3918,184.4687,27400.0
2018-05-30 14:50:00,191.76,191.84,191.6,191.77,32599.0,184.4784,184.5553,184.3244,184.488,32599.0
2018-05-30 15:00:00,191.8,191.88,191.56,191.58,48758.0,184.5168,184.5938,184.286,184.3052,48758.0
2018-05-30 15:10:00,191.56,191.82,191.53,191.77,85636.0,184.286,184.5361,184.2571,184.488,85636.0
2018-05-30 15:20:00,191.77,191.87,191.69,191.77,43787.0,184.488,184.5842,184.411,184.488,43787.0
2018-05-30 15:30:00,191.75,191.76,191.45,191.49,73950.0,184.4687,184.4784,184.1801,184.2186,73950.0
2018-05-30 15:40:00,191.48,191.69,191.45,191.62,103505.0,184.209,184.411,184.1801,184.3437,103505.0
2018-05-30 15:50:00,191.63,191.93,191.58,191.72,200509.0,184.3533,184.6419,184.3052,184.4399,200509.0
2018-05-31 09:30:00,191.89,191.97,191.0,191.34,92759.0,184.6034,184.6804,183.7472,184.0743,92759.0
2018-05-31 09:40:00,191.46,191.96,191.23,191.55,71642.0,184.1898,184.6708,183.9685,184.2763,71642.0
2018-05-31 09:50:00,191.59,192.21,191.59,192.1,96331.0,184.3148,184.9113,184.3148,184.8055,96331.0
2018-05-31 10:00:00,192.14,192.33,191.98,192.12,49908.0,184.8439,185.0267,184.69,184.8247,49908.0
2018-05-31 10:10:00,192.12,192.32,191.93,192.06,36463.0,184.8247,185.0171,184.6419,184.767,36463.0
2018-05-31 10:20:00,192.03,192.16,191.82,191.99,26580.0,184.7381,184.8632,184.5361,184.6996,26580.0
2018-05-31 10:30:00,192.0,192.14,191.85,192.02,31658.0,184.7093,184.8439,184.5649,184.7285,31658.0
2018-05-31 10:40:00,192.02,192.04,191.28,191.28,31788.0,184.7285,184.7477,184.0166,184.0166,31788.0
2018-05-31 10:50:00,191.26,191.59,191.13,191.46,38116.0,183.9974,184.3148,183.8723,184.1898,38116.0
2018-05-31 11:00:00,191.45,191.88,191.3,191.8,68731.0,184.1801,184.5938,184.0358,184.5168,68731.0
2018-05-31 11:10:00,191.81,191.88,191.56,191.6,32892.0,184.5265,184.5938,184.286,184.3244,32892.0
2018-05-31 11:20:00,191.59,192.04,191.48,192.04,38381.0,184.3148,184.7477,184.209,184.7477,38381.0
2018-05-31 11:30:00,192.01,192.14,191.7,192.01,59214.0,184.7189,184.8439,184.4206,184.7189,59214.0
2018-05-31 11:40:00,192.06,192.44,192.06,192.32,73672.0,184.767,185.1325,184.767,185.0171,73672.0
2018-05-31 11:50:00,192.29,192.34,191.88,191.95,31785.0,184.9882,185.0363,184.5938,184.6611,31785.0
2018-05-31 12:00:00,191.96,192.11,191.79,191.83,26697.0,184.6708,184.8151,184.5072,184.5457,26697.0
2018-05-31 12:10:00,191.84,192.21,191.84,192.2,25544.0,184.5553,184.9113,184.5553,184.9017,25544.0
2018-05-31 12:20:00,192.22,192.31,191.93,191.96,30562.0,184.9209,185.0075,184.6419,184.6708,30562.0
2018-05-31 12:30:00,192.0,192.0,191.82,191.86,23597.0,184.7093,184.7093,184.5361,184.5746,23597.0
2018-05-31 12:40:00,191.81,192.09,191.72,192.07,16698.0,184.5265,184.7958,184.4399,184.7766,16698.0
2018-05-31 12:50:00,192.08,192.11,191.88,192.08,22875.0,184.7862,184.8151,184.5938,184.7862,22875.0
2018-05-31 13:00:00,192.06,192.09,191.66,191.69,24409.0,184.767,184.7958,184.3822,184.411,24409.0
2018-05-31 13:10:00,191.66,191.8,191.53,191.69,23964.0,184.3822,184.5168,184.2571,184.411,23964.0
2018-05-31 13:20:00,191.69,191.7,191.46,191.6,30181.0,184.411,184.4206,184.1898,184.3244,30181.0
2018-05-31 13:30:00,191.63,191.65,191.29,191.32,24380.0,184.3533,184.3725,184.0262,184.0551,24380.0
2018-05-31 13:40:00,191.33,191.38,191.17,191.21,29732.0,184.0647,184.1128,183.9108,183.9492,29732.0
2018-05-31 13:50:00,191.22,191.29,190.89,191.03,52897.0,183.9589,184.0262,183.6414,183.7761,52897.0
2018-05-31 14:00:00,191.06,191.07,190.73,190.87,46488.0,183.8049,183.8146,183.4875,183.6222,46488.0
2018-05-31 14:10:00,190.87,191.12,190.82,190.96,85668.0,183.6222,183.8627,183.5741,183.7087,85668.0
2018-05-31 14:20:00,190.96,191.11,190.85,190.85,40069.0,183.7087,183.853,183.6029,183.6029,40069.0
2018-05-31 14:30:00,190.83,190.9,190.64,190.86,31630.0,183.5837,183.651,183.4009,183.6125,31630.0
2018-05-31 14:40:00,190.88,191.05,190.84,191.0,27744.0,183.6318,183.7953,183.5933,183.7472,27744.0
2018-05-31 14:50:00,191.0,191.2,190.95,191.14,28276.0,183.7472,183.9396,183.6991,183.8819,28276.0
2018-05-31 15:00:00,191.14,191.34,190.96,191.24,34010.0,183.8819,184.0743,183.7087,183.9781,34010.0
2018-05-31 15:10:00,191.26,191.34,191.12,191.26,36835.0,183.9974,184.0743,183.8627,183.9974,36835.0
2018-05-31 15:20:00,191.25,191.27,191.01,191.1,31990.0,183.9877,184.007,183.7568,183.8434,31990.0
2018-05-31 15:30:00,191.08,191.09,190.76,190.96,47453.0,183.8242,183.8338,183.5163,183.7087,47453.0
2018-05-31 15:40:00,190.96,191.01,190.58,190.66,100025.0,183.7087,183.7568,183.3432,183.4201,100025.0
2018-05-31 15:50:00,190.63,190.75,189.82,190.13,588770.0,183.3913,183.5067,182.612,182.9103,588770.0
2018-06-01 09:30:00,192.03,192.5,191.9,192.16,151951.0,184.7381,185.1903,184.613,184.8632,151951.0
2018-06-01 09:40:00,192.16,192.6,192.11,192.38,102204.0,184.8632,185.2865,184.8151,185.0748,102204.0
2018-06-01 09:50:00,192.44,192.98,192.4,192.71,105905.0,185.1325,185.652,185.0941,185.3923,105905.0
2018-06-01 10:00:00,192.71,192.96,192.54,192.55,82559.0,185.3923,185.6328,185.2287,185.2384,82559.0
2018-06-01 10:10:00,192.58,192.66,192.0,192.34,46833.0,185.2672,185.3442,184.7093,185.0363,46833.0
2018-06-01 10:20:00,192.36,192.86,192.35,192.44,38025.0,185.0556,185.5366,185.046,185.1325,38025.0
2018-06-01 10:30:00,192.4,192.71,192.31,192.6,38482.0,185.0941,185.3923,185.0075,185.2865,38482.0
2018-06-01 10:40:00,192.63,192.89,192.4,192.86,44864.0,185.3153,185.5655,185.0941,185.5366,44864.0
2018-06-01 10:50:00,192.9,193.09,192.75,192.95,70820.0,185.5751,185.7579,185.4308,185.6232,70820.0
2018-06-01 11:00:00,192.97,193.37,192.96,193.28,85482.0,185.6424,186.0272,185.6328,185.9406,85482.0
2018-06-01 11:10:00,193.28,193.36,193.17,193.36,43931.0,185.9406,186.0176,185.8348,186.0176,43931.0
2018-06-01 11:20:00,193.37,193.78,193.37,193.53,75881.0,186.0272,186.4217,186.0272,186.1812,75881.0
2018-06-01 11:30:00,193.52,193.98,193.45,193.89,70763.0,186.1715,186.6141,186.1042,186.5275,70763.0
2018-06-01 11:40:00,193.89,194.28,193.8,194.18,120184.0,186.5275,186.9027,186.4409,186.8065,120184.0
2018-06-01 11:50:00,194.18,194.44,194.12,194.19,88304.0,186.8065,187.0566,186.7487,186.8161,88304.0
2018-06-01 12:00:00,194.17,194.49,194.15,194.38,65179.0,186.7969,187.1047,186.7776,186.9989,65179.0
2018-06-01 12:10:00,194.38,194.63,194.32,194.53,84449.0,186.9989,187.2394,186.9412,187.1432,84449.0
2018-06-01 12:20:00,194.55,194.77,194.44,194.54,61549.0,187.1624,187.3741,187.0566,187.1528,61549.0
2018-06-01 12:30:00,194.54,194.54,194.05,194.27,48377.0,187.1528,187.1528,186.6814,186.8931,48377.0
2018-06-01 12:40:00,194.29,194.63,194.29,194.43,31071.0,186.9123,187.2394,186.9123,187.047,31071.0
2018-06-01 12:50:00,194.41,194.49,194.33,194.41,37168.0,187.0277,187.1047,186.9508,187.0277,37168.0
2018-06-01 13:00:00,194.4,194.65,194.38,194.65,46255.0,187.0181,187.2586,186.9989,187.2586,46255.0
2018-06-01 13:10:00,194.63,194.99,194.61,194.94,69706.0,187.2394,187.5857,187.2201,187.5376,69706.0
2018-06-01 13:20:00,194.94,195.06,194.93,195.0,75434.0,187.5376,187.6531,187.528,187.5953,75434.0
2018-06-01 13:30:00,195.02,195.06,194.77,194.88,42028.0,187.6146,187.6531,187.3741,187.4799,42028.0
2018-06-01 13:40:00,194.88,195.04,194.85,194.85,32707.0,187.4799,187.6338,187.451,187.451,32707.0
2018-06-01 13:50:00,194.87,195.02,194.87,194.9,41490.0,187.4703,187.6146,187.4703,187.4991,41490.0
2018-06-01 14:00:00,194.9,194.99,194.82,194.83,66431.0,187.4991,187.5857,187.4222,187.4318,66431.0
2018-06-01 14:10:00,194.85,195.0,194.79,194.96,48479.0,187.451,187.5953,187.3933,187.5569,48479.0
2018-06-01 14:20:00,194.96,195.24,194.96,195.09,46189.0,187.5569,187.8262,187.5569,187.6819,46189.0
2018-06-01 14:30:00,195.08,195.13,194.77,194.94,64471.0,187.6723,187.7204,187.3741,187.5376,64471.0
2018-06-01 14:40:00,194.94,195.06,194.84,194.95,49882.0,187.5376,187.6531,187.4414,187.5472,49882.0
2018-06-01 14:50:00,194.94,195.09,194.91,195.06,29706.0,187.5376,187.6819,187.5088,187.6531,29706.0
2018-06-01 15:00:00,195.05,195.05,194.87,194.93,68209.0,187.6434,187.6434,187.4703,187.528,68209.0
2018-06-01 15:10:00,194.93,195.04,194.88,195.0,59196.0,187.528,187.6338,187.4799,187.5953,59196.0
2018-06-01 15:20:00,195.0,195.03,194.87,194.94,71149.0,187.5953,187.6242,187.4703,187.5376,71149.0
2018-06-01 15:30:00,194.95,195.07,194.92,194.96,95076.0,187.5472,187.6627,187.5184,187.5569,95076.0
2018-06-01 15:40:00,194.96,195.03,194.86,194.87,118656.0,187.5569,187.6242,187.4606,187.4703,118656.0
2018-06-01 15:50:00,194.87,195.37,194.86,195.31,463422.0,187.4703,187.9513,187.4606,187.8936,463422.0
2018-06-04 09:30:00,195.94,196.46,195.46,195.73,194019.0,188.4996,188.9999,188.0379,188.2976,194019.0
2018-06-04 09:40:00,195.73,195.93,195.5,195.53,95130.0,188.2976,188.49,188.0763,188.1052,95130.0
2018-06-04 09:50:00,195.55,195.82,195.23,195.65,108573.0,188.1244,188.3842,187.8166,188.2207,108573.0
2018-06-04 10:00:00,195.65,196.05,195.41,195.62,90103.0,188.2207,188.6055,187.9898,188.1918,90103.0
2018-06-04 10:10:00,195.64,196.25,195.47,196.21,67551.0,188.211,188.7979,188.0475,188.7594,67551.0
2018-06-04 10:20:00,196.25,196.58,196.08,196.15,57044.0,188.7979,189.1153,188.6343,188.7017,57044.0
2018-06-04 10:30:00,196.13,196.6,196.04,196.28,62772.0,188.6824,189.1346,188.5958,188.8267,62772.0
2018-06-04 10:40:00,196.32,196.68,196.22,196.58,64497.0,188.8652,189.2115,188.769,189.1153,64497.0
2018-06-04 10:50:00,196.59,196.77,196.33,196.63,62296.0,189.125,189.2981,188.8748,189.1634,62296.0
2018-06-04 11:00:00,196.63,197.08,196.63,197.0,74765.0,189.1634,189.5964,189.1634,189.5194,74765.0
2018-06-04 11:10:00,197.01,197.3,196.65,197.24,70799.0,189.529,189.808,189.1827,189.7503,70799.0
2018-06-04 11:20:00,197.24,197.3,196.96,197.19,49428.0,189.7503,189.808,189.4809,189.7022,49428.0
2018-06-04 11:30:00,197.22,197.35,196.85,197.32,80492.0,189.731,189.8561,189.3751,189.8272,80492.0
2018-06-04 11:40:00,197.32,197.44,197.22,197.32,50970.0,189.8272,189.9427,189.731,189.8272,50970.0
2018-06-04 11:50:00,197.35,197.37,196.96,197.37,42249.0,189.8561,189.8753,189.4809,189.8753,42249.0
2018-06-04 12:00:00,197.33,197.38,197.13,197.25,48076.0,189.8369,189.885,189.6445,189.7599,48076.0
2018-06-04 12:10:00,197.24,197.34,197.14,197.23,36390.0,189.7503,189.8465,189.6541,189.7407,36390.0
2018-06-04 12:20:00,197.23,197.44,197.19,197.36,40760.0,189.7407,189.9427,189.7022,189.8657,40760.0
2018-06-04 12:30:00,197.33,197.43,197.23,197.26,31682.0,189.8369,189.9331,189.7407,189.7695,31682.0
2018-06-04 12:40:00,197.26,197.31,197.18,197.29,21833.0,189.7695,189.8176,189.6926,189.7984,21833.0
2018-06-04 12:50:00,197.28,197.32,197.11,197.18,41234.0,189.7888,189.8272,189.6252,189.6926,41234.0
2018-06-04 13:00:00,197.17,197.29,197.11,197.19,27980.0,189.6829,189.7984,189.6252,189.7022,27980.0
2018-06-04 13:10:00,197.21,197.59,197.17,197.58,55418.0,189.7214,190.087,189.6829,190.0774,55418.0
2018-06-04 13:20:00,197.59,197.85,197.56,197.56,63435.0,190.087,190.3371,190.0581,190.0581,63435.0
2018-06-04 13:30:00,197.59,197.7,197.35,197.45,21472.0,190.087,190.1928,189.8561,189.9523,21472.0
2018-06-04 13:40:00,197.45,197.53,197.4,197.46,18335.0,189.9523,190.0293,189.9042,189.9619,18335.0
2018-06-04 13:50:00,197.43,197.65,197.33,197.65,36669.0,189.9331,190.1447,189.8369,190.1447,36669.0
2018-06-04 14:00:00,197.66,197.89,197.63,197.84,40846.0,190.1543,190.3756,190.1255,190.3275,40846.0
2018-06-04 14:10:00,197.86,198.04,197.83,198.0,58625.0,190.3467,190.5199,190.3179,190.4814,58625.0
2018-06-04 14:20:00,198.01,198.11,197.9,198.01,28200.0,190.491,190.5872,190.3852,190.491,28200.0
2018-06-04 14:30:00,198.0,198.09,197.95,198.06,32340.0,190.4814,190.568,190.4333,190.5391,32340.0
2018-06-04 14:40:00,198.06,198.09,197.82,197.87,57307.0,190.5391,190.568,190.3083,190.3564,57307.0
2018-06-04 14:50:00,197.89,197.99,197.79,197.94,57449.0,190.3756,190.4718,190.2794,190.4237,57449.0
2018-06-04 15:00:00,197.92,198.01,197.75,197.78,40218.0,190.4045,190.491,190.2409,190.2698,40218.0
2018-06-04 15:10:00,197.79,197.88,197.72,197.81,49676.0,190.2794,190.366,190.212,190.2986,49676.0
2018-06-04 15:20:00,197.82,197.88,197.63,197.67,52466.0,190.3083,190.366,190.1255,190.1639,52466.0
2018-06-04 15:30:00,197.66,197.75,197.63,197.71,61165.0,190.1543,190.2409,190.1255,190.2024,61165.0
2018-06-04 15:40:00,197.72,197.77,197.49,197.61,101908.0,190.212,190.2601,189.9908,190.1062,101908.0
2018-06-04 15:50:00,197.61,197.77,197.56,197.69,190690.0,190.1062,190.2601,190.0581,190.1832,190690.0
2018-06-05 09:30:00,198.11,198.88,198.03,198.6,170741.0,190.5872,191.328,190.5103,191.0586,170741.0
2018-06-05 09:40:00,198.6,198.95,198.47,198.84,71694.0,191.0586,191.3953,190.9336,191.2895,71694.0
2018-06-05 09:50:00,198.84,199.18,198.75,199.11,85343.0,191.2895,191.6166,191.2029,191.5493,85343.0
2018-06-05 10:00:00,199.1,199.12,198.51,198.54,42743.0,191.5396,191.5589,190.972,191.0009,42743.0
2018-06-05 10:10:00,198.58,198.68,198.22,198.35,41144.0,191.0394,191.1356,190.6931,190.8181,41144.0
2018-06-05 10:20:00,198.34,198.79,198.28,198.74,50505.0,190.8085,191.2414,190.7508,191.1933,50505.0
2018-06-05 10:30:00,198.74,198.99,198.74,198.96,31714.0,191.1933,191.4338,191.1933,191.405,31714.0
2018-06-05 10:40:00,198.99,199.03,198.49,198.57,47559.0,191.4338,191.4723,190.9528,191.0298,47559.0
2018-06-05 10:50:00,198.55,198.94,198.55,198.82,38854.0,191.0105,191.3857,191.0105,191.2703,38854.0
2018-06-05 11:00:00,198.85,198.9,198.43,198.43,44136.0,191.2991,191.3472,190.8951,190.8951,44136.0
2018-06-05 11:10:00,198.46,198.77,198.39,198.74,30268.0,190.9239,191.2222,190.8566,191.1933,30268.0
2018-06-05 11:20:00,198.74,198.93,198.69,198.76,31099.0,191.1933,191.3761,191.1452,191.2126,31099.0
2018-06-05 11:30:00,198.76,198.8,198.35,198.36,33402.0,191.2126,191.251,190.8181,190.8277,33402.0
2018-06-05 11:40:00,198.31,198.44,198.12,198.41,54686.0,190.7796,190.9047,190.5969,190.8758,54686.0
2018-06-05 11:50:00,198.37,198.49,198.27,198.41,18803.0,190.8374,190.9528,190.7412,190.8758,18803.0
2018-06-05 12:00:00,198.36,198.46,198.04,198.3,65085.0,190.8277,190.9239,190.5199,190.77,65085.0
2018-06-05 12:10:00,198.27,198.33,198.15,198.16,22430.0,190.7412,190.7989,190.6257,190.6353,22430.0
2018-06-05 12:20:00,198.19,198.23,198.04,198.14,24631.0,190.6642,190.7027,190.5199,190.6161,24631.0
2018-06-05 12:30:00,198.16,198.17,197.83,198.05,28500.0,190.6353,190.645,190.3179,190.5295,28500.0
2018-06-05 12:40:00,198.02,198.11,197.91,197.95,29371.0,190.5007,190.5872,190.3948,190.4333,29371.0
2018-06-05 12:50:00,197.95,198.07,197.89,197.98,31813.0,190.4333,190.5488,190.3756,190.4622,31813.0
2018-06-05 13:00:00,198.0,198.22,197.94,198.2,27880.0,190.4814,190.6931,190.4237,190.6738,27880.0
2018-06-05 13:10:00,198.14,198.4,198.14,198.25,22819.0,190.6161,190.8662,190.6161,190.7219,22819.0
2018-06-05 13:20:00,198.26,198.37,198.23,198.35,27401.0,190.7315,190.8374,190.7027,190.8181,27401.0
2018-06-05 13:30:00,198.36,198.47,198.35,198.44,23885.0,190.8277,190.9336,190.8181,190.9047,23885.0
2018-06-05 13:40:00,198.44,198.5,198.34,198.41,18408.0,190.9047,190.9624,190.8085,190.8758,18408.0
2018-06-05 13:50:00,198.39,198.4,198.17,198.17,30596.0,190.8566,190.8662,190.645,190.645,30596.0
2018-06-05 14:00:00,198.2,198.21,197.91,197.97,26182.0,190.6738,190.6834,190.3948,190.4526,26182.0
2018-06-05 14:10:00,197.97,198.24,197.91,198.21,32720.0,190.4526,190.7123,190.3948,190.6834,32720.0
2018-06-05 14:20:00,198.23,198.43,198.2,198.41,17470.0,190.7027,190.8951,190.6738,190.8758,17470.0
2018-06-05 14:30:00,198.39,198.5,198.36,198.45,27169.0,190.8566,190.9624,190.8277,190.9143,27169.0
2018-06-05 14:40:00,198.48,198.82,198.43,198.73,34227.0,190.9432,191.2703,190.8951,191.1837,34227.0
2018-06-05 14:50:00,198.75,198.8,198.62,198.79,35840.0,191.2029,191.251,191.0779,191.2414,35840.0
2018-06-05 15:00:00,198.77,198.85,198.72,198.85,23308.0,191.2222,191.2991,191.1741,191.2991,23308.0
2018-06-05 15:10:00,198.83,198.84,198.57,198.64,39895.0,191.2799,191.2895,191.0298,191.0971,39895.0
2018-06-05 15:20:00,198.66,198.78,198.51,198.74,41171.0,191.1164,191.2318,190.972,191.1933,41171.0
2018-06-05 15:30:00,198.71,199.04,198.69,199.02,38948.0,191.1645,191.4819,191.1452,191.4627,38948.0
2018-06-05 15:40:00,199.01,199.49,199.0,199.4,109501.0,191.4531,191.9148,191.4434,191.8283,109501.0
2018-06-05 15:50:00,199.39,199.71,199.23,199.42,240909.0,191.8186,192.1265,191.6647,191.8475,240909.0
2018-06-06 09:30:00,199.86,200.68,199.77,200.56,137072.0,192.2708,193.0596,192.1842,192.9442,137072.0
2018-06-06 09:40:00,200.56,200.97,200.2,200.33,109670.0,192.9442,193.3386,192.5979,192.7229,109670.0
2018-06-06 09:50:00,200.3,201.03,200.23,200.52,78115.0,192.6941,193.3964,192.6267,192.9057,78115.0
2018-06-06 10:00:00,200.54,201.01,200.41,201.01,83212.0,192.925,193.3771,192.7999,193.3771,83212.0
2018-06-06 10:10:00,200.99,201.28,200.61,200.71,83975.0,193.3579,193.6369,192.9923,193.0885,83975.0
2018-06-06 10:20:00,200.73,201.2,200.73,201.0,61500.0,193.1077,193.5599,193.1077,193.3675,61500.0
2018-06-06 10:30:00,201.0,201.05,200.71,200.95,30941.0,193.3675,193.4156,193.0885,193.3194,30941.0
2018-06-06 10:40:00,200.91,200.99,200.56,200.79,26160.0,193.2809,193.3579,192.9442,193.1655,26160.0
2018-06-06 10:50:00,200.79,201.05,200.68,201.04,28206.0,193.1655,193.4156,193.0596,193.406,28206.0
2018-06-06 11:00:00,201.07,201.23,200.9,201.01,36382.0,193.4348,193.5888,193.2713,193.3771,36382.0
2018-06-06 11:10:00,201.03,201.45,200.99,201.33,39767.0,193.3964,193.8004,193.3579,193.685,39767.0
2018-06-06 11:20:00,201.34,201.8,201.33,201.8,42794.0,193.6946,194.1371,193.685,194.1371,42794.0
2018-06-06 11:30:00,201.85,202.0,201.77,201.79,43941.0,194.1852,194.3295,194.1083,194.1275,43941.0
2018-06-06 11:40:00,201.81,202.22,201.75,202.19,49205.0,194.1467,194.5412,194.089,194.5123,49205.0
2018-06-06 11:50:00,202.16,202.32,202.1,202.32,27147.0,194.4834,194.6374,194.4257,194.6374,27147.0
2018-06-06 12:00:00,202.27,202.41,202.19,202.2,30936.0,194.5893,194.724,194.5123,194.5219,30936.0
2018-06-06 12:10:00,202.23,202.42,202.17,202.42,21711.0,194.5508,194.7336,194.4931,194.7336,21711.0
2018-06-06 12:20:00,202.45,202.49,202.21,202.32,23291.0,194.7624,194.8009,194.5316,194.6374,23291.0
2018-06-06 12:30:00,202.26,202.46,202.21,202.35,26226.0,194.5797,194.7721,194.5316,194.6662,26226.0
2018-06-06 12:40:00,202.39,202.48,202.34,202.45,17946.0,194.7047,194.7913,194.6566,194.7624,17946.0
2018-06-06 12:50:00,202.46,202.49,202.22,202.46,26138.0,194.7721,194.8009,194.5412,194.7721,26138.0
2018-06-06 13:00:00,202.46,202.49,202.27,202.27,24334.0,194.7721,194.8009,194.5893,194.5893,24334.0
2018-06-06 13:10:00,202.26,202.28,201.99,201.99,25201.0,194.5797,194.5989,194.3199,194.3199,25201.0
2018-06-06 13:20:00,201.97,202.19,201.73,202.12,19188.0,194.3007,194.5123,194.0698,194.445,19188.0
2018-06-06 13:30:00,202.15,202.17,201.96,202.05,23544.0,194.4738,194.4931,194.291,194.3776,23544.0
2018-06-06 13:40:00,202.05,202.07,201.78,201.82,27165.0,194.3776,194.3969,194.1179,194.1564,27165.0
2018-06-06 13:50:00,201.86,201.88,201.67,201.88,27982.0,194.1948,194.2141,194.0121,194.2141,27982.0
2018-06-06 14:00:00,201.88,202.21,201.86,202.21,38279.0,194.2141,194.5316,194.1948,194.5316,38279.0
2018-06-06 14:10:00,202.21,202.5,202.18,202.33,56156.0,194.5316,194.8105,194.5027,194.647,56156.0
2018-06-06 14:20:00,202.31,202.49,202.27,202.46,24811.0,194.6278,194.8009,194.5893,194.7721,24811.0
2018-06-06 14:30:00,202.49,202.81,202.41,202.77,42476.0,194.8009,195.1088,194.724,195.0703,42476.0
2018-06-06 14:40:00,202.8,203.07,202.77,202.98,34159.0,195.0991,195.3589,195.0703,195.2723,34159.0
2018-06-06 14:50:00,202.99,203.11,202.8,203.03,37563.0,195.2819,195.3974,195.0991,195.3204,37563.0
2018-06-06 15:00:00,203.03,203.11,202.92,202.96,48236.0,195.3204,195.3974,195.2146,195.2531,48236.0
2018-06-06 15:10:00,202.95,203.06,202.87,202.96,46059.0,195.2435,195.3493,195.1665,195.2531,46059.0
2018-06-06 15:20:00,202.97,203.05,202.94,202.97,38970.0,195.2627,195.3397,195.2338,195.2627,38970.0
2018-06-06 15:30:00,202.96,202.96,202.53,202.67,80841.0,195.2531,195.2531,194.8394,194.9741,80841.0
2018-06-06 15:40:00,202.68,202.83,202.62,202.7,80506.0,194.9837,195.128,194.926,195.0029,80506.0
2018-06-06 15:50:00,202.7,203.29,202.7,203.18,262926.0,195.0029,195.5705,195.0029,195.4647,262926.0
2018-06-07 09:30:00,203.38,203.95,202.2,202.31,154563.0,195.6571,196.2055,194.5219,194.6278,154563.0
2018-06-07 09:40:00,202.31,202.35,201.51,201.58,82860.0,194.6278,194.6662,193.8581,193.9255,82860.0
2018-06-07 09:50:00,201.61,201.72,201.31,201.67,94926.0,193.9543,194.0602,193.6657,194.0121,94926.0
2018-06-07 10:00:00,201.75,202.0,201.6,201.78,70639.0,194.089,194.3295,193.9447,194.1179,70639.0
2018-06-07 10:10:00,201.78,201.83,201.35,201.42,117321.0,194.1179,194.166,193.7042,193.7715,117321.0
2018-06-07 10:20:00,201.47,201.63,201.21,201.26,72105.0,193.8197,193.9736,193.5695,193.6176,72105.0
2018-06-07 10:30:00,201.24,201.24,200.65,200.65,91376.0,193.5984,193.5984,193.0308,193.0308,91376.0
2018-06-07 10:40:00,200.65,200.72,200.19,200.36,78687.0,193.0308,193.0981,192.5883,192.7518,78687.0
2018-06-07 10:50:00,200.37,200.67,200.27,200.46,89226.0,192.7614,193.05,192.6652,192.848,89226.0
2018-06-07 11:00:00,200.5,200.63,200.17,200.3,47917.0,192.8865,193.0115,192.569,192.6941,47917.0
2018-06-07 11:10:00,200.29,201.05,200.28,200.83,38614.0,192.6845,193.4156,192.6748,193.204,38614.0
2018-06-07 11:20:00,200.88,201.05,200.71,200.89,36315.0,193.2521,193.4156,193.0885,193.2617,36315.0
2018-06-07 11:30:00,200.91,200.92,200.67,200.74,25287.0,193.2809,193.2905,193.05,193.1174,25287.0
2018-06-07 11:40:00,200.76,200.84,200.52,200.52,42985.0,193.1366,193.2136,192.9057,192.9057,42985.0
2018-06-07 11:50:00,200.6,200.66,200.26,200.46,58603.0,192.9827,193.0404,192.6556,192.848,58603.0
2018-06-07 12:00:00,200.48,200.69,200.47,200.64,27736.0,192.8672,193.0693,192.8576,193.0212,27736.0
2018-06-07 12:10:00,200.63,200.65,200.34,200.45,38793.0,193.0115,193.0308,192.7326,192.8384,38793.0
2018-06-07 12:20:00,200.43,200.69,200.33,200.47,36346.0,192.8191,193.0693,192.7229,192.8576,36346.0
2018-06-07 12:30:00,200.46,200.47,200.18,200.29,40595.0,192.848,192.8576,192.5786,192.6845,40595.0
2018-06-07 12:40:00,200.29,200.34,199.68,199.74,60288.0,192.6845,192.7326,192.0976,192.1553,60288.0
2018-06-07 12:50:00,199.72,199.78,199.38,199.51,54544.0,192.1361,192.1938,191.809,191.9341,54544.0
2018-06-07 13:00:00,199.49,199.49,199.03,199.12,59108.0,191.9148,191.9148,191.4723,191.5589,59108.0
2018-06-07 13:10:00,199.09,199.16,198.31,198.5,81483.0,191.53,191.5974,190.7796,190.9624,81483.0
2018-06-07 13:20:00,198.47,198.86,198.44,198.64,62775.0,190.9336,191.3088,190.9047,191.0971,62775.0
2018-06-07 13:30:00,198.63,198.78,198.3,198.43,43885.0,191.0875,191.2318,190.77,190.8951,43885.0
2018-06-07 13:40:00,198.39,199.09,198.34,199.0,67768.0,190.8566,191.53,190.8085,191.4434,67768.0
2018-06-07 13:50:00,198.96,199.02,198.61,198.82,56437.0,191.405,191.4627,191.0683,191.2703,56437.0
2018-06-07 14:00:00,198.83,199.26,198.72,199.23,70884.0,191.2799,191.6936,191.1741,191.6647,70884.0
2018-06-07 14:10:00,199.2,199.5,199.14,199.41,30530.0,191.6358,191.9245,191.5781,191.8379,30530.0
2018-06-07 14:20:00,199.37,199.58,199.21,199.41,63096.0,191.7994,192.0014,191.6455,191.8379,63096.0
2018-06-07 14:30:00,199.41,199.91,199.41,199.85,43815.0,191.8379,192.3189,191.8379,192.2612,43815.0
2018-06-07 14:40:00,199.8,199.87,199.55,199.85,58377.0,192.2131,192.2804,191.9726,192.2612,58377.0
2018-06-07 14:50:00,199.85,199.96,199.73,199.73,59072.0,192.2612,192.367,192.1457,192.1457,59072.0
2018-06-07 15:00:00,199.73,200.08,199.59,199.81,62373.0,192.1457,192.4824,192.011,192.2227,62373.0
2018-06-07 15:10:00,199.83,199.84,199.63,199.82,90098.0,192.2419,192.2515,192.0495,192.2323,90098.0
2018-06-07 15:20:00,199.82,199.94,199.72,199.86,55403.0,192.2323,192.3477,192.1361,192.2708,55403.0
2018-06-07 15:30:00,199.85,200.02,199.75,199.88,102576.0,192.2612,192.4247,192.165,192.29,102576.0
2018-06-07 15:40:00,199.93,199.93,199.2,199.35,167986.0,192.3381,192.3381,191.6358,191.7802,167986.0
2018-06-07 15:50:00,199.35,199.69,199.28,199.52,305121.0,191.7802,192.1072,191.7128,191.9437,305121.0
2018-06-08 09:30:00,199.2,199.72,199.0,199.33,79063.0,191.6358,192.1361,191.4434,191.7609,79063.0
2018-06-08 09:40:00,199.35,199.77,199.01,199.55,52775.0,191.7802,192.1842,191.4531,191.9726,52775.0
2018-06-08 09:50:00,199.57,200.27,199.56,200.15,40624.0,191.9918,192.6652,191.9822,192.5498,40624.0
2018-06-08 10:00:00,200.17,200.53,199.98,200.46,50711.0,192.569,192.9153,192.3862,192.848,50711.0
2018-06-08 10:10:00,200.43,200.51,200.12,200.33,38801.0,192.8191,192.8961,192.5209,192.7229,38801.0
2018-06-08 10:20:00,200.34,200.42,199.89,199.92,33859.0,192.7326,192.8095,192.2996,192.3285,33859.0
2018-06-08 10:30:00,199.87,199.94,199.04,199.12,41485.0,192.2804,192.3477,191.4819,191.5589,41485.0
2018-06-08 10:40:00,199.13,199.39,199.06,199.27,24303.0,191.5685,191.8186,191.5012,191.7032,24303.0
2018-06-08 10:50:00,199.29,199.73,199.2,199.59,23603.0,191.7224,192.1457,191.6358,192.011,23603.0
2018-06-08 11:00:00,199.56,199.73,199.33,199.68,28509.0,191.9822,192.1457,191.7609,192.0976,28509.0
2018-06-08 11:10:00,199.7,199.92,199.64,199.78,14472.0,192.1169,192.3285,192.0591,192.1938,14472.0
2018-06-08 11:20:00,199.78,199.81,199.52,199.71,21911.0,192.1938,192.2227,191.9437,192.1265,21911.0
2018-06-08 11:30:00,199.66,199.66,199.25,199.34,33522.0,192.0784,192.0784,191.6839,191.7705,33522.0
2018-06-08 11:40:00,199.37,199.64,199.34,199.63,21639.0,191.7994,192.0591,191.7705,192.0495,21639.0
2018-06-08 11:50:00,199.6,199.71,199.42,199.53,20485.0,192.0207,192.1265,191.8475,191.9533,20485.0
2018-06-08 12:00:00,199.61,199.89,199.58,199.67,18295.0,192.0303,192.2996,192.0014,192.088,18295.0
2018-06-08 12:10:00,199.65,199.82,199.64,199.69,30478.0,192.0688,192.2323,192.0591,192.1072,30478.0
2018-06-08 12:20:00,199.7,200.02,199.7,199.86,18003.0,192.1169,192.4247,192.1169,192.2708,18003.0
2018-06-08 12:30:00,199.9,200.12,199.86,200.02,20567.0,192.3093,192.5209,192.2708,192.4247,20567.0
2018-06-08 12:40:00,200.0,200.13,200.0,200.08,14386.0,192.4055,192.5305,192.4055,192.4824,14386.0
2018-06-08 12:50:00,200.1,200.22,200.08,200.12,25279.0,192.5017,192.6171,192.4824,192.5209,25279.0
2018-06-08 13:00:00,200.14,200.21,199.97,200.01,15206.0,192.5402,192.6075,192.3766,192.4151,15206.0
2018-06-08 13:10:00,200.03,200.03,199.82,199.9,17674.0,192.4343,192.4343,192.2323,192.3093,17674.0
2018-06-08 13:20:00,199.93,200.01,199.89,199.97,8086.0,192.3381,192.4151,192.2996,192.3766,8086.0
2018-06-08 13:30:00,199.98,200.28,199.93,200.05,34412.0,192.3862,192.6748,192.3381,192.4536,34412.0
2018-06-08 13:40:00,200.08,200.18,199.89,199.91,36247.0,192.4824,192.5786,192.2996,192.3189,36247.0
2018-06-08 13:50:00,199.94,200.11,199.73,200.07,29492.0,192.3477,192.5113,192.1457,192.4728,29492.0
2018-06-08 14:00:00,200.09,200.43,200.02,200.16,40050.0,192.4921,192.8191,192.4247,192.5594,40050.0
2018-06-08 14:10:00,200.19,200.49,200.18,200.36,20314.0,192.5883,192.8769,192.5786,192.7518,20314.0
2018-06-08 14:20:00,200.33,200.37,200.18,200.27,22440.0,192.7229,192.7614,192.5786,192.6652,22440.0
2018-06-08 14:30:00,200.28,200.28,200.03,200.08,15748.0,192.6748,192.6748,192.4343,192.4824,15748.0
2018-06-08 14:40:00,200.09,200.2,200.0,200.0,28540.0,192.4921,192.5979,192.4055,192.4055,28540.0
2018-06-08 14:50:00,200.03,200.12,199.88,199.92,32654.0,192.4343,192.5209,192.29,192.3285,32654.0
2018-06-08 15:00:00,199.91,199.95,199.74,199.75,29497.0,192.3189,192.3574,192.1553,192.165,29497.0
2018-06-08 15:10:00,199.77,199.83,199.49,199.51,37172.0,192.1842,192.2419,191.9148,191.9341,37172.0
2018-06-08 15:20:00,199.51,199.69,199.5,199.56,39600.0,191.9341,192.1072,191.9245,191.9822,39600.0
2018-06-08 15:30:00,199.57,199.81,199.57,199.81,53691.0,191.9918,192.2227,191.9918,192.2227,53691.0
2018-06-08 15:40:00,199.81,199.9,199.67,199.74,70417.0,192.2227,192.3093,192.088,192.1553,70417.0
2018-06-08 15:50:00,199.73,200.12,199.68,200.02,280125.0,192.1457,192.5209,192.0976,192.4247,280125.0
2018-06-11 09:30:00,200.61,201.0,200.13,200.68,88526.0,192.9923,193.3675,192.5305,193.0596,88526.0
2018-06-11 09:40:00,200.55,200.64,200.17,200.23,41840.0,192.9346,193.0212,192.569,192.6267,41840.0
2018-06-11 09:50:00,200.21,200.33,199.95,200.33,41362.0,192.6075,192.7229,192.3574,192.7229,41362.0
2018-06-11 10:00:00,200.29,200.33,199.85,199.9,34017.0,192.6845,192.7229,192.2612,192.3093,34017.0
2018-06-11 10:10:00,199.9,200.08,199.32,199.63,50395.0,192.3093,192.4824,191.7513,192.0495,50395.0
2018-06-11 10:20:00,199.69,199.7,199.27,199.33,37953.0,192.1072,192.1169,191.7032,191.7609,37953.0
2018-06-11 10:30:00,199.36,199.8,199.36,199.63,50536.0,191.7898,192.2131,191.7898,192.0495,50536.0
2018-06-11 10:40:00,199.57,199.61,199.14,199.2,33191.0,191.9918,192.0303,191.5781,191.6358,33191.0
2018-06-11 10:50:00,199.18,199.23,198.91,199.18,40782.0,191.6166,191.6647,191.3569,191.6166,40782.0
2018-06-11 11:00:00,199.18,199.38,198.97,199.15,38387.0,191.6166,191.809,191.4146,191.5877,38387.0
2018-06-11 11:10:00,199.14,199.15,198.78,198.78,37097.0,191.5781,191.5877,191.2318,191.2318,37097.0
2018-06-11 11:20:00,198.77,199.03,198.76,198.76,47109.0,191.2222,191.4723,191.2126,191.2126,47109.0
2018-06-11 11:30:00,198.79,199.1,198.72,199.05,32039.0,191.2414,191.5396,191.1741,191.4915,32039.0
2018-06-11 11:40:00,199.09,199.39,199.07,199.29,32399.0,191.53,191.8186,191.5108,191.7224,32399.0
2018-06-11 11:50:00,199.28,199.33,199.06,199.09,26723.0,191.7128,191.7609,191.5012,191.53,26723.0
2018-06-11 12:00:00,199.09,199.21,199.09,199.2,38299.0,191.53,191.6455,191.53,191.6358,38299.0
2018-06-11 12:10:00,199.21,199.32,199.0,199.12,48188.0,191.6455,191.7513,191.4434,191.5589,48188.0
2018-06-11 12:20:00,199.15,199.22,199.07,199.1,14877.0,191.5877,191.6551,191.5108,191.5396,14877.0
2018-06-11 12:30:00,199.11,199.16,199.01,199.06,16968.0,191.5493,191.5974,191.4531,191.5012,16968.0
2018-06-11 12:40:00,199.03,199.18,199.01,199.05,23720.0,191.4723,191.6166,191.4531,191.4915,23720.0
2018-06-11 12:50:00,199.05,199.09,198.95,198.98,17444.0,191.4915,191.53,191.3953,191.4242,17444.0
2018-06-11 13:00:00,199.0,199.02,198.78,198.81,18907.0,191.4434,191.4627,191.2318,191.2607,18907.0
2018-06-11 13:10:00,198.83,199.0,198.83,198.93,16855.0,191.2799,191.4434,191.2799,191.3761,16855.0
2018-06-11 13:20:00,198.96,199.03,198.89,198.99,16123.0,191.405,191.4723,191.3376,191.4338,16123.0
2018-06-11 13:30:00,199.0,199.11,198.95,199.1,19038.0,191.4434,191.5493,191.3953,191.5396,19038.0
2018-06-11 13:40:00,199.09,199.15,198.91,199.07,23221.0,191.53,191.5877,191.3569,191.5108,23221.0
2018-06-11 13:50:00,199.06,199.14,198.98,199.14,20716.0,191.5012,191.5781,191.4242,191.5781,20716.0
2018-06-11 14:00:00,199.14,199.18,198.94,199.02,27329.0,191.5781,191.6166,191.3857,191.4627,27329.0
2018-06-11 14:10:00,199.02,199.14,198.95,199.14,20076.0,191.4627,191.5781,191.3953,191.5781,20076.0
2018-06-11 14:20:00,199.13,199.17,198.95,198.97,31421.0,191.5685,191.607,191.3953,191.4146,31421.0
2018-06-11 14:30:00,198.97,199.08,198.9,198.93,25324.0,191.4146,191.5204,191.3472,191.3761,25324.0
2018-06-11 14:40:00,198.91,198.94,198.85,198.89,23719.0,191.3569,191.3857,191.2991,191.3376,23719.0
2018-06-11 14:50:00,198.9,199.0,198.83,198.94,23552.0,191.3472,191.4434,191.2799,191.3857,23552.0
2018-06-11 15:00:00,198.97,199.05,198.9,198.92,53888.0,191.4146,191.4915,191.3472,191.3665,53888.0
2018-06-11 15:10:00,198.93,198.96,198.71,198.73,58061.0,191.3761,191.405,191.1645,191.1837,58061.0
2018-06-11 15:20:00,198.75,198.81,198.65,198.77,42690.0,191.2029,191.2607,191.1067,191.2222,42690.0
2018-06-11 15:30:00,198.78,198.79,198.65,198.67,51129.0,191.2318,191.2414,191.1067,191.126,51129.0
2018-06-11 15:40:00,198.68,198.81,198.65,198.78,103537.0,191.1356,191.2607,191.1067,191.2318,103537.0
2018-06-11 15:50:00,198.77,198.77,198.26,198.52,272116.0,191.2222,191.2222,190.7315,190.9817,272116.0
2018-06-12 09:30:00,199.12,199.19,198.56,198.82,81581.0,191.5589,191.6262,191.0202,191.2703,81581.0
2018-06-12 09:40:00,198.83,199.31,198.65,199.2,81607.0,191.2799,191.7417,191.1067,191.6358,81607.0
2018-06-12 09:50:00,199.23,199.23,198.19,198.47,73951.0,191.6647,191.6647,190.6642,190.9336,73951.0
2018-06-12 10:00:00,198.5,198.8,198.39,198.45,50672.0,190.9624,191.251,190.8566,190.9143,50672.0
2018-06-12 10:10:00,198.48,198.68,198.42,198.6,45365.0,190.9432,191.1356,190.8855,191.0586,45365.0
2018-06-12 10:20:00,198.57,198.7,198.44,198.45,46451.0,191.0298,191.1548,190.9047,190.9143,46451.0
2018-06-12 10:30:00,198.46,198.7,198.4,198.5,38786.0,190.9239,191.1548,190.8662,190.9624,38786.0
2018-06-12 10:40:00,198.51,198.95,198.51,198.86,35887.0,190.972,191.3953,190.972,191.3088,35887.0
2018-06-12 10:50:00,198.89,199.06,198.71,199.04,27120.0,191.3376,191.5012,191.1645,191.4819,27120.0
2018-06-12 11:00:00,199.0,199.48,198.96,199.4,47496.0,191.4434,191.9052,191.405,191.8283,47496.0
2018-06-12 11:10:00,199.42,199.48,198.95,199.18,76256.0,191.8475,191.9052,191.3953,191.6166,76256.0
2018-06-12 11:20:00,199.24,199.48,199.24,199.45,29676.0,191.6743,191.9052,191.6743,191.8764,29676.0
2018-06-12 11:30:00,199.46,199.69,199.42,199.64,57142.0,191.886,192.1072,191.8475,192.0591,57142.0
2018-06-12 11:40:00,199.65,199.79,199.42,199.72,40998.0,192.0688,192.2034,191.8475,192.1361,40998.0
2018-06-12 11:50:00,199.73,199.89,199.72,199.86,37700.0,192.1457,192.2996,192.1361,192.2708,37700.0
2018-06-12 12:00:00,199.86,199.9,199.54,199.54,30025.0,192.2708,192.3093,191.9629,191.9629,30025.0
2018-06-12 12:10:00,199.57,199.65,199.44,199.59,35164.0,191.9918,192.0688,191.8667,192.011,35164.0
2018-06-12 12:20:00,199.58,199.63,199.52,199.58,12950.0,192.0014,192.0495,191.9437,192.0014,12950.0
2018-06-12 12:30:00,199.56,199.57,199.43,199.53,12766.0,191.9822,191.9918,191.8571,191.9533,12766.0
2018-06-12 12:40:00,199.48,199.59,199.46,199.51,17338.0,191.9052,192.011,191.886,191.9341,17338.0
2018-06-12 12:50:00,199.48,199.76,199.48,199.71,19791.0,191.9052,192.1746,191.9052,192.1265,19791.0
2018-06-12 13:00:00,199.74,199.96,199.7,199.93,23141.0,192.1553,192.367,192.1169,192.3381,23141.0
2018-06-12 13:10:00,199.94,199.95,199.67,199.69,38453.0,192.3477,192.3574,192.088,192.1072,38453.0
2018-06-12 13:20:00,199.63,199.84,199.61,199.71,21928.0,192.0495,192.2515,192.0303,192.1265,21928.0
2018-06-12 13:30:00,199.71,199.77,199.61,199.71,27008.0,192.1265,192.1842,192.0303,192.1265,27008.0
2018-06-12 13:40:00,199.71,199.86,199.63,199.83,19750.0,192.1265,192.2708,192.0495,192.2419,19750.0
2018-06-12 13:50:00,199.84,200.02,199.84,200.02,39188.0,192.2515,192.4247,192.2515,192.4247,39188.0
2018-06-12 14:00:00,200.02,200.1,199.84,199.89,36867.0,192.4247,192.5017,192.2515,192.2996,36867.0
2018-06-12 14:10:00,199.86,199.88,199.64,199.65,26787.0,192.2708,192.29,192.0591,192.0688,26787.0
2018-06-12 14:20:00,199.64,199.68,199.2,199.32,34005.0,192.0591,192.0976,191.6358,191.7513,34005.0
2018-06-12 14:30:00,199.32,199.39,199.14,199.36,36090.0,191.7513,191.8186,191.5781,191.7898,36090.0
2018-06-12 14:40:00,199.38,199.44,199.26,199.34,25825.0,191.809,191.8667,191.6936,191.7705,25825.0
2018-06-12 14:50:00,199.33,199.36,199.13,199.14,50090.0,191.7609,191.7898,191.5685,191.5781,50090.0
2018-06-12 15:00:00,199.13,199.54,198.98,199.5,37489.0,191.5685,191.9629,191.4242,191.9245,37489.0
2018-06-12 15:10:00,199.46,199.66,199.44,199.49,36009.0,191.886,192.0784,191.8667,191.9148,36009.0
2018-06-12 15:20:00,199.47,199.82,199.45,199.81,53561.0,191.8956,192.2323,191.8764,192.2227,53561.0
2018-06-12 15:30:00,199.84,199.86,199.68,199.78,87480.0,192.2515,192.2708,192.0976,192.1938,87480.0
2018-06-12 15:40:00,199.77,199.87,199.65,199.72,138287.0,192.1842,192.2804,192.0688,192.1361,138287.0
2018-06-12 15:50:00,199.73,200.15,199.72,200.04,201823.0,192.1457,192.5498,192.1361,192.444,201823.0
2018-06-13 09:30:00,200.63,200.99,200.4,200.57,117394.0,193.0115,193.3579,192.7903,192.9538,117394.0
2018-06-13 09:40:00,200.64,200.77,200.39,200.48,52932.0,193.0212,193.1462,192.7807,192.8672,52932.0
2018-06-13 09:50:00,200.47,200.64,199.94,200.0,51446.0,192.8576,193.0212,192.3477,192.4055,51446.0
2018-06-13 10:00:00,200.03,200.59,199.9,200.56,44528.0,192.4343,192.9731,192.3093,192.9442,44528.0
2018-06-13 10:10:00,200.53,200.75,200.45,200.58,36664.0,192.9153,193.127,192.8384,192.9634,36664.0
2018-06-13 10:20:00,200.57,200.84,200.52,200.67,47572.0,192.9538,193.2136,192.9057,193.05,47572.0
2018-06-13 10:30:00,200.69,200.89,200.58,200.66,25945.0,193.0693,193.2617,192.9634,193.0404,25945.0
2018-06-13 10:40:00,200.61,200.71,200.53,200.64,23821.0,192.9923,193.0885,192.9153,193.0212,23821.0
2018-06-13 10:50:00,200.71,200.95,200.71,200.9,20581.0,193.0885,193.3194,193.0885,193.2713,20581.0
2018-06-13 11:00:00,200.91,201.16,200.89,201.07,23631.0,193.2809,193.5214,193.2617,193.4348,23631.0
2018-06-13 11:10:00,201.14,201.33,200.96,201.23,19324.0,193.5022,193.685,193.329,193.5888,19324.0
2018-06-13 11:20:00,201.21,201.32,201.08,201.26,19135.0,193.5695,193.6753,193.4445,193.6176,19135.0
2018-06-13 11:30:00,201.27,201.62,201.24,201.41,34281.0,193.6272,193.964,193.5984,193.7619,34281.0
2018-06-13 11:40:00,201.43,201.62,201.42,201.54,21450.0,193.7812,193.964,193.7715,193.887,21450.0
2018-06-13 11:50:00,201.56,201.56,201.27,201.27,26713.0,193.9062,193.9062,193.6272,193.6272,26713.0
2018-06-13 12:00:00,201.22,201.24,201.05,201.16,33379.0,193.5791,193.5984,193.4156,193.5214,33379.0
2018-06-13 12:10:00,201.15,201.15,200.8,200.8,14150.0,193.5118,193.5118,193.1751,193.1751,14150.0
2018-06-13 12:20:00,200.76,200.84,200.69,200.8,13566.0,193.1366,193.2136,193.0693,193.1751,13566.0
2018-06-13 12:30:00,200.78,200.83,200.6,200.68,18200.0,193.1559,193.204,192.9827,193.0596,18200.0
2018-06-13 12:40:00,200.68,200.81,200.61,200.8,19785.0,193.0596,193.1847,192.9923,193.1751,19785.0
2018-06-13 12:50:00,200.79,200.85,200.68,200.71,16243.0,193.1655,193.2232,193.0596,193.0885,16243.0
2018-06-13 13:00:00,200.68,200.7,200.57,200.59,13965.0,193.0596,193.0789,192.9538,192.9731,13965.0
2018-06-13 13:10:00,200.62,200.64,200.47,200.58,16800.0,193.0019,193.0212,192.8576,192.9634,16800.0
2018-06-13 13:20:00,200.6,200.69,200.56,200.64,23338.0,192.9827,193.0693,192.9442,193.0212,23338.0
2018-06-13 13:30:00,200.62,200.77,200.59,200.75,39773.0,193.0019,193.1462,192.9731,193.127,39773.0
2018-06-13 13:40:00,200.75,200.91,200.73,200.85,26949.0,193.127,193.2809,193.1077,193.2232,26949.0
2018-06-13 13:50:00,200.85,200.86,200.64,200.86,27055.0,193.2232,193.2328,193.0212,193.2328,27055.0
2018-06-13 14:00:00,200.82,200.88,199.9,200.0,66339.0,193.1943,193.2521,192.3093,192.4055,66339.0
2018-06-13 14:10:00,200.04,200.71,200.01,200.52,36200.0,192.444,193.0885,192.4151,192.9057,36200.0
2018-06-13 14:20:00,200.53,200.53,200.04,200.19,36643.0,192.9153,192.9153,192.444,192.5883,36643.0
2018-06-13 14:30:00,200.16,200.62,199.87,200.55,57082.0,192.5594,193.0019,192.2804,192.9346,57082.0
2018-06-13 14:40:00,200.6,200.67,200.14,200.25,48876.0,192.9827,193.05,192.5402,192.646,48876.0
2018-06-13 14:50:00,200.24,200.71,200.22,200.6,56714.0,192.6364,193.0885,192.6171,192.9827,56714.0
2018-06-13 15:00:00,200.63,200.75,200.35,200.46,56543.0,193.0115,193.127,192.7422,192.848,56543.0
2018-06-13 15:10:00,200.46,200.47,200.28,200.39,44037.0,192.848,192.8576,192.6748,192.7807,44037.0
2018-06-13 15:20:00,200.37,200.41,199.95,200.08,49665.0,192.7614,192.7999,192.3574,192.4824,49665.0
2018-06-13 15:30:00,200.11,200.11,199.79,199.9,55519.0,192.5113,192.5113,192.2034,192.3093,55519.0
2018-06-13 15:40:00,199.9,200.07,199.63,199.63,55178.0,192.3093,192.4728,192.0495,192.0495,55178.0
2018-06-13 15:50:00,199.62,199.78,199.21,199.43,200599.0,192.0399,192.1938,191.6455,191.8571,200599.0
2018-06-14 09:30:00,200.5,201.11,200.16,200.94,128089.0,192.8865,193.4733,192.5594,193.3098,128089.0
2018-06-14 09:40:00,200.95,201.39,200.68,200.88,118370.0,193.3194,193.7427,193.0596,193.2521,118370.0
2018-06-14 09:50:00,200.86,200.92,200.01,200.01,48468.0,193.2328,193.2905,192.4151,192.4151,48468.0
2018-06-14 10:00:00,200.03,200.71,200.0,200.25,62851.0,192.4343,193.0885,192.4055,192.646,62851.0
2018-06-14 10:10:00,200.3,200.62,200.2,200.34,96404.0,192.6941,193.0019,192.5979,192.7326,96404.0
2018-06-14 10:20:00,200.36,200.6,200.27,200.52,23108.0,192.7518,192.9827,192.6652,192.9057,23108.0
2018-06-14 10:30:00,200.59,200.62,200.16,200.45,22378.0,192.9731,193.0019,192.5594,192.8384,22378.0
2018-06-14 10:40:00,200.44,200.52,200.15,200.43,29936.0,192.8288,192.9057,192.5498,192.8191,29936.0
2018-06-14 10:50:00,200.4,200.4,200.14,200.23,23967.0,192.7903,192.7903,192.5402,192.6267,23967.0
2018-06-14 11:00:00,200.21,200.32,199.9,200.29,21439.0,192.6075,192.7133,192.3093,192.6845,21439.0
2018-06-14 11:10:00,200.32,200.51,200.13,200.43,25317.0,192.7133,192.8961,192.5305,192.8191,25317.0
2018-06-14 11:20:00,200.41,200.65,200.25,200.45,23393.0,192.7999,193.0308,192.646,192.8384,23393.0
2018-06-14 11:30:00,200.5,200.64,200.4,200.59,32971.0,192.8865,193.0212,192.7903,192.9731,32971.0
2018-06-14 11:40:00,200.56,200.62,200.35,200.39,27699.0,192.9442,193.0019,192.7422,192.7807,27699.0
2018-06-14 11:50:00,200.39,200.39,200.19,200.33,27454.0,192.7807,192.7807,192.5883,192.7229,27454.0
2018-06-14 12:00:00,200.29,200.41,200.11,200.11,21143.0,192.6845,192.7999,192.5113,192.5113,21143.0
2018-06-14 12:10:00,200.14,200.25,200.11,200.12,14462.0,192.5402,192.646,192.5113,192.5209,14462.0
2018-06-14 12:20:00,200.12,200.16,199.98,200.0,28364.0,192.5209,192.5594,192.3862,192.4055,28364.0
2018-06-14 12:30:00,200.02,200.12,199.97,200.03,34827.0,192.4247,192.5209,192.3766,192.4343,34827.0
2018-06-14 12:40:00,200.03,200.07,199.9,199.95,37439.0,192.4343,192.4728,192.3093,192.3574,37439.0
2018-06-14 12:50:00,199.99,200.06,199.91,199.94,16746.0,192.3958,192.4632,192.3189,192.3477,16746.0
2018-06-14 13:00:00,199.93,200.08,199.91,200.04,12852.0,192.3381,192.4824,192.3189,192.444,12852.0
2018-06-14 13:10:00,200.04,200.19,199.95,200.14,42343.0,192.444,192.5883,192.3574,192.5402,42343.0
2018-06-14 13:20:00,200.13,200.24,200.12,200.2,15026.0,192.5305,192.6364,192.5209,192.5979,15026.0
2018-06-14 13:30:00,200.2,200.38,200.18,200.27,26918.0,192.5979,192.771,192.5786,192.6652,26918.0
2018-06-14 13:40:00,200.28,200.37,200.23,200.29,21236.0,192.6748,192.7614,192.6267,192.6845,21236.0
2018-06-14 13:50:00,200.3,200.36,200.18,200.18,32269.0,192.6941,192.7518,192.5786,192.5786,32269.0
2018-06-14 14:00:00,200.2,200.32,200.02,200.03,28502.0,192.5979,192.7133,192.4247,192.4343,28502.0
2018-06-14 14:10:00,200.01,200.12,199.93,200.0,22335.0,192.4151,192.5209,192.3381,192.4055,22335.0
2018-06-14 14:20:00,200.03,200.13,199.97,200.11,15953.0,192.4343,192.5305,192.3766,192.5113,15953.0
2018-06-14 14:30:00,200.12,200.18,199.96,199.99,22310.0,192.5209,192.5786,192.367,192.3958,22310.0
2018-06-14 14:40:00,200.0,200.05,199.92,199.97,18407.0,192.4055,192.4536,192.3285,192.3766,18407.0
2018-06-14 14:50:00,200.0,200.02,199.53,199.56,27114.0,192.4055,192.4247,191.9533,191.9822,27114.0
2018-06-14 15:00:00,199.57,199.6,199.35,199.49,30876.0,191.9918,192.0207,191.7802,191.9148,30876.0
2018-06-14 15:10:00,199.52,199.58,199.31,199.35,42870.0,191.9437,192.0014,191.7417,191.7802,42870.0
2018-06-14 15:20:00,199.34,199.51,199.32,199.44,50493.0,191.7705,191.9341,191.7513,191.8667,50493.0
2018-06-14 15:30:00,199.46,199.47,199.29,199.37,68216.0,191.886,191.8956,191.7224,191.7994,68216.0
2018-06-14 15:40:00,199.35,199.56,199.18,199.21,93143.0,191.7802,191.9822,191.6166,191.6455,93143.0
2018-06-14 15:50:00,199.21,199.38,199.05,199.37,244324.0,191.6455,191.809,191.4915,191.7994,244324.0
2018-06-15 09:30:00,198.55,199.46,198.5,198.76,639964.0,191.0105,191.886,190.9624,191.2126,639964.0
2018-06-15 09:40:00,198.69,198.98,198.3,198.82,91066.0,191.1452,191.4242,190.77,191.2703,91066.0
2018-06-15 09:50:00,198.84,198.85,197.87,198.02,77604.0,191.2895,191.2991,190.3564,190.5007,77604.0
2018-06-15 10:00:00,198.07,198.54,197.91,198.21,58819.0,190.5488,191.0009,190.3948,190.6834,58819.0
2018-06-15 10:10:00,198.17,198.21,197.87,198.02,72086.0,190.645,190.6834,190.3564,190.5007,72086.0
2018-06-15 10:20:00,198.07,198.15,197.84,197.95,67093.0,190.5488,190.6257,190.3275,190.4333,67093.0
2018-06-15 10:30:00,197.95,198.13,197.57,197.81,56423.0,190.4333,190.6065,190.0677,190.2986,56423.0
2018-06-15 10:40:00,197.85,198.51,197.85,198.5,42141.0,190.3371,190.972,190.3371,190.9624,42141.0
2018-06-15 10:50:00,198.51,198.69,198.27,198.56,42976.0,190.972,191.1452,190.7412,191.0202,42976.0
2018-06-15 11:00:00,198.59,198.73,198.26,198.28,61947.0,191.049,191.1837,190.7315,190.7508,61947.0
2018-06-15 11:10:00,198.28,198.39,198.16,198.29,50091.0,190.7508,190.8566,190.6353,190.7604,50091.0
2018-06-15 11:20:00,198.31,198.34,198.02,198.05,36730.0,190.7796,190.8085,190.5007,190.5295,36730.0
2018-06-15 11:30:00,198.08,198.1,197.9,198.01,38169.0,190.5584,190.5776,190.3852,190.491,38169.0
2018-06-15 11:40:00,198.03,198.09,197.91,198.07,51861.0,190.5103,190.568,190.3948,190.5488,51861.0
2018-06-15 11:50:00,198.05,198.52,198.05,198.4,65475.0,190.5295,190.9817,190.5295,190.8662,65475.0
2018-06-15 12:00:00,198.41,198.52,198.2,198.44,33625.0,190.8758,190.9817,190.6738,190.9047,33625.0
2018-06-15 12:10:00,198.43,198.51,198.24,198.4,25789.0,190.8951,190.972,190.7123,190.8662,25789.0
2018-06-15 12:20:00,198.39,198.41,198.12,198.22,32108.0,190.8566,190.8758,190.5969,190.6931,32108.0
2018-06-15 12:30:00,198.24,198.33,198.16,198.31,25027.0,190.7123,190.7989,190.6353,190.7796,25027.0
2018-06-15 12:40:00,198.31,198.4,198.18,198.39,32431.0,190.7796,190.8662,190.6546,190.8566,32431.0
2018-06-15 12:50:00,198.4,198.65,198.37,198.49,32274.0,190.8662,191.1067,190.8374,190.9528,32274.0
2018-06-15 13:00:00,198.47,198.54,198.38,198.48,16242.0,190.9336,191.0009,190.847,190.9432,16242.0
2018-06-15 13:10:00,198.49,198.52,198.35,198.37,23003.0,190.9528,190.9817,190.8181,190.8374,23003.0
2018-06-15 13:20:00,198.37,198.39,198.27,198.34,26323.0,190.8374,190.8566,190.7412,190.8085,26323.0
2018-06-15 13:30:00,198.34,198.4,198.24,198.35,21559.0,190.8085,190.8662,190.7123,190.8181,21559.0
2018-06-15 13:40:00,198.35,198.35,198.16,198.17,31608.0,190.8181,190.8181,190.6353,190.645,31608.0
2018-06-15 13:50:00,198.15,198.26,197.96,198.07,38335.0,190.6257,190.7315,190.4429,190.5488,38335.0
2018-06-15 14:00:00,198.08,198.38,198.08,198.35,21035.0,190.5584,190.847,190.5584,190.8181,21035.0
2018-06-15 14:10:00,198.36,198.49,198.27,198.49,20691.0,190.8277,190.9528,190.7412,190.9528,20691.0
2018-06-15 14:20:00,198.49,198.98,198.49,198.94,31931.0,190.9528,191.4242,190.9528,191.3857,31931.0
2018-06-15 14:30:00,198.92,199.07,198.85,198.92,27314.0,191.3665,191.5108,191.2991,191.3665,27314.0
2018-06-15 14:40:00,198.95,199.09,198.89,198.91,25606.0,191.3953,191.53,191.3376,191.3569,25606.0
2018-06-15 14:50:00,198.9,199.03,198.88,198.91,18250.0,191.3472,191.4723,191.328,191.3569,18250.0
2018-06-15 15:00:00,198.94,199.02,198.88,198.95,29391.0,191.3857,191.4627,191.328,191.3953,29391.0
2018-06-15 15:10:00,198.95,198.98,198.72,198.78,33945.0,191.3953,191.4242,191.1741,191.2318,33945.0
2018-06-15 15:20:00,198.75,199.03,198.75,199.02,43817.0,191.2029,191.4723,191.2029,191.4627,43817.0
2018-06-15 15:30:00,199.01,199.22,199.01,199.19,54855.0,191.4531,191.6551,191.4531,191.6262,54855.0
2018-06-15 15:40:00,199.19,199.21,199.0,199.2,82349.0,191.6262,191.6455,191.4434,191.6358,82349.0
2018-06-15 15:50:00,199.22,199.67,199.04,199.52,232907.0,191.6551,192.088,191.4819,191.9437,232907.0
2018-06-18 09:30:00,197.64,199.28,197.41,198.86,144282.0,190.1351,191.7128,189.9138,191.3088,144282.0
2018-06-18 09:40:00,198.84,199.16,198.47,199.0,54791.0,191.2895,191.5974,190.9336,191.4434,54791.0
2018-06-18 09:50:00,199.01,199.54,198.99,199.17,47499.0,191.4531,191.9629,191.4338,191.607,47499.0
2018-06-18 10:00:00,199.15,199.25,198.85,199.08,24511.0,191.5877,191.6839,191.2991,191.5204,24511.0
2018-06-18 10:10:00,199.03,199.47,198.98,199.44,24301.0,191.4723,191.8956,191.4242,191.8667,24301.0
2018-06-18 10:20:00,199.44,199.74,199.42,199.46,24540.0,191.8667,192.1553,191.8475,191.886,24540.0
2018-06-18 10:30:00,199.51,199.76,199.44,199.6,16736.0,191.9341,192.1746,191.8667,192.0207,16736.0
2018-06-18 10:40:00,199.65,200.1,199.63,199.98,43883.0,192.0688,192.5017,192.0495,192.3862,43883.0
2018-06-18 10:50:00,199.99,200.17,199.87,199.96,21717.0,192.3958,192.569,192.2804,192.367,21717.0
2018-06-18 11:00:00,199.93,200.19,199.89,200.14,17576.0,192.3381,192.5883,192.2996,192.5402,17576.0
2018-06-18 11:10:00,200.12,200.32,200.05,200.23,18591.0,192.5209,192.7133,192.4536,192.6267,18591.0
2018-06-18 11:20:00,200.22,200.23,200.0,200.07,13030.0,192.6171,192.6267,192.4055,192.4728,13030.0
2018-06-18 11:30:00,200.09,200.36,200.09,200.24,24907.0,192.4921,192.7518,192.4921,192.6364,24907.0
2018-06-18 11:40:00,200.24,200.46,200.16,200.46,16628.0,192.6364,192.848,192.5594,192.848,16628.0
2018-06-18 11:50:00,200.51,200.51,200.17,200.22,20912.0,192.8961,192.8961,192.569,192.6171,20912.0
2018-06-18 12:00:00,200.23,200.34,200.19,200.28,19624.0,192.6267,192.7326,192.5883,192.6748,19624.0
2018-06-18 12:10:00,200.28,200.4,200.15,200.4,46635.0,192.6748,192.7903,192.5498,192.7903,46635.0
2018-06-18 12:20:00,200.33,200.37,200.1,200.16,15685.0,192.7229,192.7614,192.5017,192.5594,15685.0
2018-06-18 12:30:00,200.2,200.26,200.14,200.18,10641.0,192.5979,192.6556,192.5402,192.5786,10641.0
2018-06-18 12:40:00,200.18,200.35,200.18,200.27,13377.0,192.5786,192.7422,192.5786,192.6652,13377.0
2018-06-18 12:50:00,200.3,200.47,200.21,200.42,16249.0,192.6941,192.8576,192.6075,192.8095,16249.0
2018-06-18 13:00:00,200.46,200.81,200.45,200.74,15993.0,192.848,193.1847,192.8384,193.1174,15993.0
2018-06-18 13:10:00,200.74,200.77,200.58,200.58,12021.0,193.1174,193.1462,192.9634,192.9634,12021.0
2018-06-18 13:20:00,200.6,200.84,200.54,200.76,13589.0,192.9827,193.2136,192.925,193.1366,13589.0
2018-06-18 13:30:00,200.76,200.9,200.73,200.77,15607.0,193.1366,193.2713,193.1077,193.1462,15607.0
2018-06-18 13:40:00,200.74,200.8,200.65,200.75,13940.0,193.1174,193.1751,193.0308,193.127,13940.0
2018-06-18 13:50:00,200.76,200.8,200.68,200.77,17668.0,193.1366,193.1751,193.0596,193.1462,17668.0
2018-06-18 14:00:00,200.77,201.0,200.75,200.97,23398.0,193.1462,193.3675,193.127,193.3386,23398.0
2018-06-18 14:10:00,200.97,201.24,200.95,201.21,35668.0,193.3386,193.5984,193.3194,193.5695,35668.0
2018-06-18 14:20:00,201.21,201.33,201.11,201.12,26611.0,193.5695,193.685,193.4733,193.4829,26611.0
2018-06-18 14:30:00,201.13,201.16,200.94,201.02,23719.0,193.4926,193.5214,193.3098,193.3867,23719.0
2018-06-18 14:40:00,201.03,201.13,200.97,200.99,14846.0,193.3964,193.4926,193.3386,193.3579,14846.0
2018-06-18 14:50:00,200.97,201.05,200.76,200.78,21168.0,193.3386,193.4156,193.1366,193.1559,21168.0
2018-06-18 15:00:00,200.78,200.99,200.78,200.96,23057.0,193.1559,193.3579,193.1559,193.329,23057.0
2018-06-18 15:10:00,200.95,201.04,200.91,200.99,22561.0,193.3194,193.406,193.2809,193.3579,22561.0
2018-06-18 15:20:00,200.97,201.17,200.97,201.12,27774.0,193.3386,193.531,193.3386,193.4829,27774.0
2018-06-18 15:30:00,201.1,201.22,201.06,201.16,23395.0,193.4637,193.5791,193.4252,193.5214,23395.0
2018-06-18 15:40:00,201.16,201.4,201.03,201.36,60440.0,193.5214,193.7523,193.3964,193.7138,60440.0
2018-06-18 15:50:00,201.35,201.45,201.13,201.18,131121.0,193.7042,193.8004,193.4926,193.5407,131121.0
2018-06-19 09:30:00,198.46,199.32,198.35,199.11,131641.0,190.9239,191.7513,190.8181,191.5493,131641.0
2018-06-19 09:40:00,199.15,199.23,198.5,198.68,74796.0,191.5877,191.6647,190.9624,191.1356,74796.0
2018-06-19 09:50:00,198.69,198.75,198.0,198.01,87521.0,191.1452,191.2029,190.4814,190.491,87521.0
2018-06-19 10:00:00,198.01,198.38,197.67,198.35,52233.0,190.491,190.847,190.1639,190.8181,52233.0
2018-06-19 10:10:00,198.35,198.7,198.18,198.46,90393.0,190.8181,191.1548,190.6546,190.9239,90393.0
2018-06-19 10:20:00,198.46,198.46,197.61,197.68,46012.0,190.9239,190.9239,190.1062,190.1736,46012.0
2018-06-19 10:30:00,197.66,197.66,197.27,197.53,53129.0,190.1543,190.1543,189.7791,190.0293,53129.0
2018-06-19 10:40:00,197.56,198.33,197.37,198.31,37607.0,190.0581,190.7989,189.8753,190.7796,37607.0
2018-06-19 10:50:00,198.33,198.43,198.06,198.38,40300.0,190.7989,190.8951,190.5391,190.847,40300.0
2018-06-19 11:00:00,198.41,198.69,198.25,198.68,28844.0,190.8758,191.1452,190.7219,191.1356,28844.0
2018-06-19 11:10:00,198.69,199.22,198.69,199.13,55537.0,191.1452,191.6551,191.1452,191.5685,55537.0
2018-06-19 11:20:00,199.12,199.38,199.08,199.13,30173.0,191.5589,191.809,191.5204,191.5685,30173.0
2018-06-19 11:30:00,199.16,199.29,198.95,199.26,29185.0,191.5974,191.7224,191.3953,191.6936,29185.0
2018-06-19 11:40:00,199.22,199.5,199.13,199.41,16707.0,191.6551,191.9245,191.5685,191.8379,16707.0
2018-06-19 11:50:00,199.42,199.59,199.31,199.38,27560.0,191.8475,192.011,191.7417,191.809,27560.0
2018-06-19 12:00:00,199.35,199.36,199.05,199.23,18007.0,191.7802,191.7898,191.4915,191.6647,18007.0
2018-06-19 12:10:00,199.2,199.33,199.01,199.32,17343.0,191.6358,191.7609,191.4531,191.7513,17343.0
2018-06-19 12:20:00,199.31,199.64,199.17,199.64,25927.0,191.7417,192.0591,191.607,192.0591,25927.0
2018-06-19 12:30:00,199.64,199.66,199.25,199.3,40268.0,192.0591,192.0784,191.6839,191.7321,40268.0
2018-06-19 12:40:00,199.3,199.3,199.1,199.12,15912.0,191.7321,191.7321,191.5396,191.5589,15912.0
2018-06-19 12:50:00,199.1,199.14,199.03,199.11,23731.0,191.5396,191.5781,191.4723,191.5493,23731.0
2018-06-19 13:00:00,199.15,199.19,198.96,199.09,20124.0,191.5877,191.6262,191.405,191.53,20124.0
2018-06-19 13:10:00,199.09,199.21,199.01,199.16,24076.0,191.53,191.6455,191.4531,191.5974,24076.0
2018-06-19 13:20:00,199.11,199.19,198.97,199.06,13713.0,191.5493,191.6262,191.4146,191.5012,13713.0
2018-06-19 13:30:00,199.05,199.28,198.85,199.28,16842.0,191.4915,191.7128,191.2991,191.7128,16842.0
2018-06-19 13:40:00,199.27,199.54,199.24,199.5,16146.0,191.7032,191.9629,191.6743,191.9245,16146.0
2018-06-19 13:50:00,199.52,199.57,199.28,199.41,26554.0,191.9437,191.9918,191.7128,191.8379,26554.0
2018-06-19 14:00:00,199.4,199.75,199.4,199.72,16484.0,191.8283,192.165,191.8283,192.1361,16484.0
2018-06-19 14:10:00,199.71,199.85,199.53,199.69,30168.0,192.1265,192.2612,191.9533,192.1072,30168.0
2018-06-19 14:20:00,199.66,199.93,199.65,199.68,35621.0,192.0784,192.3381,192.0688,192.0976,35621.0
2018-06-19 14:30:00,199.72,199.8,199.61,199.72,22165.0,192.1361,192.2131,192.0303,192.1361,22165.0
2018-06-19 14:40:00,199.7,199.85,199.61,199.72,22548.0,192.1169,192.2612,192.0303,192.1361,22548.0
2018-06-19 14:50:00,199.7,199.91,199.64,199.8,29909.0,192.1169,192.3189,192.0591,192.2131,29909.0
2018-06-19 15:00:00,199.8,199.82,199.6,199.61,35265.0,192.2131,192.2323,192.0207,192.0303,35265.0
2018-06-19 15:10:00,199.65,199.73,199.43,199.48,34688.0,192.0688,192.1457,191.8571,191.9052,34688.0
2018-06-19 15:20:00,199.5,199.53,199.29,199.29,24594.0,191.9245,191.9533,191.7224,191.7224,24594.0
2018-06-19 15:30:00,199.31,199.5,199.28,199.47,32571.0,191.7417,191.9245,191.7128,191.8956,32571.0
2018-06-19 15:40:00,199.46,199.48,199.29,199.42,55448.0,191.886,191.9052,191.7224,191.8475,55448.0
2018-06-19 15:50:00,199.43,199.84,199.43,199.71,138007.0,191.8571,192.2515,191.8571,192.1265,138007.0
2018-06-20 09:30:00,200.5,201.73,200.25,201.52,118691.0,192.8865,194.0698,192.646,193.8678,118691.0
2018-06-20 09:40:00,201.54,202.17,201.47,201.92,73306.0,193.887,194.4931,193.8197,194.2526,73306.0
2018-06-20 09:50:00,201.92,203.23,201.73,203.07,123059.0,194.2526,195.5128,194.0698,195.3589,123059.0
2018-06-20 10:00:00,203.11,203.46,203.0,203.02,102445.0,195.3974,195.7341,195.2916,195.3108,102445.0
2018-06-20 10:10:00,203.0,203.17,202.79,203.09,86576.0,195.2916,195.4551,195.0895,195.3781,86576.0
2018-06-20 10:20:00,203.06,203.2,202.45,202.5,57533.0,195.3493,195.484,194.7624,194.8105,57533.0
2018-06-20 10:30:00,202.54,202.76,202.45,202.57,50279.0,194.849,195.0607,194.7624,194.8779,50279.0
2018-06-20 10:40:00,202.56,202.56,201.83,201.86,72872.0,194.8683,194.8683,194.166,194.1948,72872.0
2018-06-20 10:50:00,201.88,202.4,201.8,202.25,60498.0,194.2141,194.7143,194.1371,194.57,60498.0
2018-06-20 11:00:00,202.17,202.59,201.97,202.56,59336.0,194.4931,194.8971,194.3007,194.8683,59336.0
2018-06-20 11:10:00,202.56,202.66,202.13,202.14,63427.0,194.8683,194.9645,194.4546,194.4642,63427.0
2018-06-20 11:20:00,202.11,202.39,202.11,202.29,30335.0,194.4353,194.7047,194.4353,194.6085,30335.0
2018-06-20 11:30:00,202.3,202.31,201.87,202.09,45288.0,194.6181,194.6278,194.2045,194.4161,45288.0
2018-06-20 11:40:00,202.09,202.25,201.92,202.14,30742.0,194.4161,194.57,194.2526,194.4642,30742.0
2018-06-20 11:50:00,202.17,202.41,202.0,202.41,27931.0,194.4931,194.724,194.3295,194.724,27931.0
2018-06-20 12:00:00,202.42,202.5,202.16,202.21,32724.0,194.7336,194.8105,194.4834,194.5316,32724.0
2018-06-20 12:10:00,202.25,202.39,202.21,202.21,36744.0,194.57,194.7047,194.5316,194.5316,36744.0
2018-06-20 12:20:00,202.23,202.36,202.2,202.33,40539.0,194.5508,194.6759,194.5219,194.647,40539.0
2018-06-20 12:30:00,202.33,202.36,202.22,202.33,16414.0,194.647,194.6759,194.5412,194.647,16414.0
2018-06-20 12:40:00,202.33,202.42,202.19,202.42,25698.0,194.647,194.7336,194.5123,194.7336,25698.0
2018-06-20 12:50:00,202.38,202.59,202.38,202.45,25261.0,194.6951,194.8971,194.6951,194.7624,25261.0
2018-06-20 13:00:00,202.43,202.53,202.36,202.36,18385.0,194.7432,194.8394,194.6759,194.6759,18385.0
2018-06-20 13:10:00,202.38,202.38,202.09,202.16,19323.0,194.6951,194.6951,194.4161,194.4834,19323.0
2018-06-20 13:20:00,202.2,202.36,202.12,202.16,32337.0,194.5219,194.6759,194.445,194.4834,32337.0
2018-06-20 13:30:00,202.18,202.25,202.03,202.07,27237.0,194.5027,194.57,194.3584,194.3969,27237.0
2018-06-20 13:40:00,202.07,202.16,202.02,202.16,27797.0,194.3969,194.4834,194.3488,194.4834,27797.0
2018-06-20 13:50:00,202.11,202.29,202.08,202.27,22344.0,194.4353,194.6085,194.4065,194.5893,22344.0
2018-06-20 14:00:00,202.29,202.32,201.98,202.16,27391.0,194.6085,194.6374,194.3103,194.4834,27391.0
2018-06-20 14:10:00,202.13,202.32,202.08,202.22,32331.0,194.4546,194.6374,194.4065,194.5412,32331.0
2018-06-20 14:20:00,202.19,202.44,202.17,202.41,55631.0,194.5123,194.7528,194.4931,194.724,55631.0
2018-06-20 14:30:00,202.41,202.46,202.18,202.24,54621.0,194.724,194.7721,194.5027,194.5604,54621.0
2018-06-20 14:40:00,202.24,202.24,201.98,202.0,46628.0,194.5604,194.5604,194.3103,194.3295,46628.0
2018-06-20 14:50:00,202.01,202.26,201.98,202.06,50028.0,194.3391,194.5797,194.3103,194.3872,50028.0
2018-06-20 15:00:00,202.06,202.19,201.96,202.17,52408.0,194.3872,194.5123,194.291,194.4931,52408.0
2018-06-20 15:10:00,202.16,202.44,202.14,202.32,63172.0,194.4834,194.7528,194.4642,194.6374,63172.0
2018-06-20 15:20:00,202.31,202.52,202.26,202.52,61786.0,194.6278,194.8298,194.5797,194.8298,61786.0
2018-06-20 15:30:00,202.5,202.52,202.21,202.26,79813.0,194.8105,194.8298,194.5316,194.5797,79813.0
2018-06-20 15:40:00,202.24,202.35,202.09,202.21,115837.0,194.5604,194.6662,194.4161,194.5316,115837.0
2018-06-20 15:50:00,202.22,202.29,201.63,201.97,426191.0,194.5412,194.6085,193.9736,194.3007,426191.0
2018-06-21 09:30:00,202.41,203.31,201.69,203.31,147152.0,194.724,195.5898,194.0313,195.5898,147152.0
2018-06-21 09:40:00,203.23,203.68,202.82,203.2,85673.0,195.5128,195.9457,195.1184,195.484,85673.0
2018-06-21 09:50:00,203.16,203.25,202.7,202.99,58534.0,195.4455,195.5321,195.0029,195.2819,58534.0
2018-06-21 10:00:00,202.9,202.98,201.91,201.97,62642.0,195.1953,195.2723,194.2429,194.3007,62642.0
2018-06-21 10:10:00,201.94,202.31,201.63,201.63,57652.0,194.2718,194.6278,193.9736,193.9736,57652.0
2018-06-21 10:20:00,201.55,201.74,201.29,201.64,50559.0,193.8966,194.0794,193.6465,193.9832,50559.0
2018-06-21 10:30:00,201.69,202.15,201.4,201.53,40457.0,194.0313,194.4738,193.7523,193.8774,40457.0
2018-06-21 10:40:00,201.45,201.59,201.0,201.19,31518.0,193.8004,193.9351,193.3675,193.5503,31518.0
2018-06-21 10:50:00,201.15,202.03,201.12,201.65,35753.0,193.5118,194.3584,193.4829,193.9928,35753.0
2018-06-21 11:00:00,201.64,201.88,201.45,201.55,35446.0,193.9832,194.2141,193.8004,193.8966,35446.0
2018-06-21 11:10:00,201.57,202.09,201.35,201.95,30158.0,193.9159,194.4161,193.7042,194.2814,30158.0
2018-06-21 11:20:00,201.94,201.95,201.52,201.66,29224.0,194.2718,194.2814,193.8678,194.0024,29224.0
2018-06-21 11:30:00,201.66,202.31,201.64,202.1,23304.0,194.0024,194.6278,193.9832,194.4257,23304.0
2018-06-21 11:40:00,202.08,202.19,201.9,202.1,20065.0,194.4065,194.5123,194.2333,194.4257,20065.0
2018-06-21 11:50:00,202.12,202.15,201.61,201.63,21176.0,194.445,194.4738,193.9543,193.9736,21176.0
2018-06-21 12:00:00,201.6,201.66,201.1,201.19,33750.0,193.9447,194.0024,193.4637,193.5503,33750.0
2018-06-21 12:10:00,201.22,201.45,201.22,201.45,35080.0,193.5791,193.8004,193.5791,193.8004,35080.0
2018-06-21 12:20:00,201.48,201.54,201.15,201.15,51282.0,193.8293,193.887,193.5118,193.5118,51282.0
2018-06-21 12:30:00,201.14,201.18,200.61,200.87,34259.0,193.5022,193.5407,192.9923,193.2424,34259.0
2018-06-21 12:40:00,200.87,201.12,200.73,201.0,32608.0,193.2424,193.4829,193.1077,193.3675,32608.0
2018-06-21 12:50:00,201.01,201.07,200.76,200.78,22781.0,193.3771,193.4348,193.1366,193.1559,22781.0
2018-06-21 13:00:00,200.81,201.0,200.72,201.0,21862.0,193.1847,193.3675,193.0981,193.3675,21862.0
2018-06-21 13:10:00,201.03,201.24,201.03,201.22,21317.0,193.3964,193.5984,193.3964,193.5791,21317.0
2018-06-21 13:20:00,201.22,201.43,201.14,201.26,22132.0,193.5791,193.7812,193.5022,193.6176,22132.0
2018-06-21 13:30:00,201.25,201.27,200.91,200.97,22981.0,193.608,193.6272,193.2809,193.3386,22981.0
2018-06-21 13:40:00,200.93,201.09,200.82,201.06,21848.0,193.3002,193.4541,193.1943,193.4252,21848.0
2018-06-21 13:50:00,201.06,201.06,200.85,201.02,22889.0,193.4252,193.4252,193.2232,193.3867,22889.0
2018-06-21 14:00:00,201.01,201.22,200.94,201.21,24935.0,193.3771,193.5791,193.3098,193.5695,24935.0
2018-06-21 14:10:00,201.23,201.28,201.08,201.1,24566.0,193.5888,193.6369,193.4445,193.4637,24566.0
2018-06-21 14:20:00,201.07,201.18,200.83,200.86,21737.0,193.4348,193.5407,193.204,193.2328,21737.0
2018-06-21 14:30:00,200.85,201.0,200.8,200.85,26132.0,193.2232,193.3675,193.1751,193.2232,26132.0
2018-06-21 14:40:00,200.88,200.9,200.59,200.73,23999.0,193.2521,193.2713,192.9731,193.1077,23999.0
2018-06-21 14:50:00,200.71,200.73,200.26,200.33,63065.0,193.0885,193.1077,192.6556,192.7229,63065.0
2018-06-21 15:00:00,200.32,200.61,200.28,200.55,34851.0,192.7133,192.9923,192.6748,192.9346,34851.0
2018-06-21 15:10:00,200.53,200.53,200.02,200.26,34741.0,192.9153,192.9153,192.4247,192.6556,34741.0
2018-06-21 15:20:00,200.22,200.78,199.98,200.57,108088.0,192.6171,193.1559,192.3862,192.9538,108088.0
2018-06-21 15:30:00,200.55,200.55,200.12,200.39,48383.0,192.9346,192.9346,192.5209,192.7807,48383.0
2018-06-21 15:40:00,200.4,200.56,200.15,200.55,64094.0,192.7903,192.9442,192.5498,192.9346,64094.0
2018-06-21 15:50:00,200.53,200.92,200.48,200.75,223066.0,192.9153,193.2905,192.8672,193.127,223066.0
2018-06-22 09:30:00,201.57,201.87,200.12,200.21,84535.0,193.9159,194.2045,192.5209,192.6075,84535.0
2018-06-22 09:40:00,200.26,200.52,199.61,200.48,73045.0,192.6556,192.9057,192.0303,192.8672,73045.0
2018-06-22 09:50:00,200.46,200.84,200.42,200.43,35723.0,192.848,193.2136,192.8095,192.8191,35723.0
2018-06-22 10:00:00,200.41,200.95,200.31,200.87,34422.0,192.7999,193.3194,192.7037,193.2424,34422.0
2018-06-22 10:10:00,200.86,201.12,200.74,200.97,26069.0,193.2328,193.4829,193.1174,193.3386,26069.0
2018-06-22 10:20:00,200.95,201.05,200.18,200.36,26474.0,193.3194,193.4156,192.5786,192.7518,26474.0
2018-06-22 10:30:00,200.29,200.73,200.24,200.71,29056.0,192.6845,193.1077,192.6364,193.0885,29056.0
2018-06-22 10:40:00,200.69,200.83,200.41,200.48,28720.0,193.0693,193.204,192.7999,192.8672,28720.0
2018-06-22 10:50:00,200.5,200.71,200.28,200.66,27302.0,192.8865,193.0885,192.6748,193.0404,27302.0
2018-06-22 11:00:00,200.62,200.97,200.57,200.94,28465.0,193.0019,193.3386,192.9538,193.3098,28465.0
2018-06-22 11:10:00,200.93,201.0,200.48,200.73,24635.0,193.3002,193.3675,192.8672,193.1077,24635.0
2018-06-22 11:20:00,200.7,200.71,200.46,200.63,26405.0,193.0789,193.0885,192.848,193.0115,26405.0
2018-06-22 11:30:00,200.59,200.71,200.48,200.54,33025.0,192.9731,193.0885,192.8672,192.925,33025.0
2018-06-22 11:40:00,200.58,201.1,200.53,201.0,41337.0,192.9634,193.4637,192.9153,193.3675,41337.0
2018-06-22 11:50:00,201.0,201.14,200.98,201.0,31508.0,193.3675,193.5022,193.3483,193.3675,31508.0
2018-06-22 12:00:00,201.03,201.07,200.73,200.74,20907.0,193.3964,193.4348,193.1077,193.1174,20907.0
2018-06-22 12:10:00,200.77,200.99,200.71,200.75,20169.0,193.1462,193.3579,193.0885,193.127,20169.0
2018-06-22 12:20:00,200.75,200.91,200.72,200.81,17878.0,193.127,193.2809,193.0981,193.1847,17878.0
2018-06-22 12:30:00,200.81,200.87,200.7,200.75,21424.0,193.1847,193.2424,193.0789,193.127,21424.0
2018-06-22 12:40:00,200.76,200.98,200.75,200.9,34226.0,193.1366,193.3483,193.127,193.2713,34226.0
2018-06-22 12:50:00,200.92,200.96,200.74,200.87,17348.0,193.2905,193.329,193.1174,193.2424,17348.0
2018-06-22 13:00:00,200.88,200.97,200.84,200.84,20079.0,193.2521,193.3386,193.2136,193.2136,20079.0
2018-06-22 13:10:00,200.89,201.11,200.89,200.93,20981.0,193.2617,193.4733,193.2617,193.3002,20981.0
2018-06-22 13:20:00,200.93,201.22,200.93,201.22,18424.0,193.3002,193.5791,193.3002,193.5791,18424.0
2018-06-22 13:30:00,201.24,201.25,201.07,201.17,27629.0,193.5984,193.608,193.4348,193.531,27629.0
2018-06-22 13:40:00,201.15,201.19,200.94,200.99,23400.0,193.5118,193.5503,193.3098,193.3579,23400.0
2018-06-22 13:50:00,201.01,201.25,201.01,201.21,24456.0,193.3771,193.608,193.3771,193.5695,24456.0
2018-06-22 14:00:00,201.18,201.29,201.13,201.19,29502.0,193.5407,193.6465,193.4926,193.5503,29502.0
2018-06-22 14:10:00,201.2,201.27,201.14,201.24,26112.0,193.5599,193.6272,193.5022,193.5984,26112.0
2018-06-22 14:20:00,201.2,201.24,201.07,201.16,37909.0,193.5599,193.5984,193.4348,193.5214,37909.0
2018-06-22 14:30:00,201.14,201.29,201.13,201.28,39291.0,193.5022,193.6465,193.4926,193.6369,39291.0
2018-06-22 14:40:00,201.3,201.65,201.3,201.65,52130.0,193.6561,193.9928,193.6561,193.9928,52130.0
2018-06-22 14:50:00,201.63,201.71,201.56,201.66,35657.0,193.9736,194.0505,193.9062,194.0024,35657.0
2018-06-22 15:00:00,201.64,201.69,201.51,201.64,39472.0,193.9832,194.0313,193.8581,193.9832,39472.0
2018-06-22 15:10:00,201.65,201.73,201.53,201.61,41973.0,193.9928,194.0698,193.8774,193.9543,41973.0
2018-06-22 15:20:00,201.6,201.71,201.49,201.52,53216.0,193.9447,194.0505,193.8389,193.8678,53216.0
2018-06-22 15:30:00,201.51,201.63,201.47,201.52,80613.0,193.8581,193.9736,193.8197,193.8678,80613.0
2018-06-22 15:40:00,201.52,201.77,201.51,201.73,112267.0,193.8678,194.1083,193.8581,194.0698,112267.0
2018-06-22 15:50:00,201.71,201.85,201.34,201.48,336452.0,194.0505,194.1852,193.6946,193.8293,336452.0
2018-06-25 09:30:00,200.39,200.44,198.54,198.6,215697.0,192.7807,192.8288,191.0009,191.0586,215697.0
2018-06-25 09:40:00,198.52,198.58,198.01,198.11,86423.0,190.9817,191.0394,190.491,190.5872,86423.0
2018-06-25 09:50:00,198.14,198.85,198.06,198.75,56950.0,190.6161,191.2991,190.5391,191.2029,56950.0
2018-06-25 10:00:00,198.61,198.77,198.03,198.12,130148.0,191.0683,191.2222,190.5103,190.5969,130148.0
2018-06-25 10:10:00,198.09,198.18,196.9,196.92,159830.0,190.568,190.6546,189.4232,189.4424,159830.0
2018-06-25 10:20:00,196.9,198.4,196.76,198.36,74114.0,189.4232,190.8662,189.2885,190.8277,74114.0
2018-06-25 10:30:00,198.31,198.74,198.07,198.33,43576.0,190.7796,191.1933,190.5488,190.7989,43576.0
2018-06-25 10:40:00,198.28,198.8,198.16,198.76,42904.0,190.7508,191.251,190.6353,191.2126,42904.0
2018-06-25 10:50:00,198.77,198.85,197.45,197.58,55306.0,191.2222,191.2991,189.9523,190.0774,55306.0
2018-06-25 11:00:00,197.57,197.66,197.07,197.09,60034.0,190.0677,190.1543,189.5867,189.606,60034.0
2018-06-25 11:10:00,197.06,197.33,197.04,197.11,71185.0,189.5771,189.8369,189.5579,189.6252,71185.0
2018-06-25 11:20:00,197.08,197.11,196.39,196.39,65881.0,189.5964,189.6252,188.9326,188.9326,65881.0
2018-06-25 11:30:00,196.38,196.45,195.73,195.84,117129.0,188.9229,188.9903,188.2976,188.4034,117129.0
2018-06-25 11:40:00,195.83,196.67,195.82,196.47,62268.0,188.3938,189.2019,188.3842,189.0095,62268.0
2018-06-25 11:50:00,196.44,196.51,195.51,195.52,64704.0,188.9807,189.048,188.086,188.0956,64704.0
2018-06-25 12:00:00,195.51,195.59,194.25,194.48,166940.0,188.086,188.1629,186.8738,187.0951,166940.0
2018-06-25 12:10:00,194.5,194.7,193.91,194.58,105636.0,187.1143,187.3067,186.5467,187.1913,105636.0
2018-06-25 12:20:00,194.56,194.78,194.2,194.51,111665.0,187.172,187.3837,186.8257,187.1239,111665.0
2018-06-25 12:30:00,194.52,194.77,193.88,194.31,79075.0,187.1336,187.3741,186.5179,186.9315,79075.0
2018-06-25 12:40:00,194.35,194.75,194.16,194.4,43586.0,186.97,187.3548,186.7872,187.0181,43586.0
2018-06-25 12:50:00,194.4,195.06,194.26,195.01,77425.0,187.0181,187.6531,186.8834,187.605,77425.0
2018-06-25 13:00:00,195.01,195.04,194.55,194.74,32446.0,187.605,187.6338,187.1624,187.3452,32446.0
2018-06-25 13:10:00,194.77,194.88,194.02,194.12,43029.0,187.3741,187.4799,186.6525,186.7487,43029.0
2018-06-25 13:20:00,194.03,194.76,193.95,194.62,44772.0,186.6622,187.3644,186.5852,187.2298,44772.0
2018-06-25 13:30:00,194.68,195.59,194.68,195.59,39298.0,187.2875,188.1629,187.2875,188.1629,39298.0
2018-06-25 13:40:00,195.58,195.98,195.48,195.65,41427.0,188.1533,188.5381,188.0571,188.2207,41427.0
2018-06-25 13:50:00,195.7,195.81,195.08,195.22,42021.0,188.2688,188.3746,187.6723,187.807,42021.0
2018-06-25 14:00:00,195.23,195.35,195.05,195.14,35028.0,187.8166,187.932,187.6434,187.73,35028.0
2018-06-25 14:10:00,195.12,195.24,194.97,194.98,29639.0,187.7108,187.8262,187.5665,187.5761,29639.0
2018-06-25 14:20:00,195.0,195.01,194.62,194.83,57442.0,187.5953,187.605,187.2298,187.4318,57442.0
2018-06-25 14:30:00,194.82,194.86,194.22,194.25,99236.0,187.4222,187.4606,186.845,186.8738,99236.0
2018-06-25 14:40:00,194.25,194.58,194.17,194.19,160520.0,186.8738,187.1913,186.7969,186.8161,160520.0
2018-06-25 14:50:00,194.17,194.42,193.7,194.39,176316.0,186.7969,187.0374,186.3447,187.0085,176316.0
2018-06-25 15:00:00,194.37,194.6,194.22,194.23,33554.0,186.9893,187.2105,186.845,186.8546,33554.0
2018-06-25 15:10:00,194.25,194.58,194.03,194.4,48030.0,186.8738,187.1913,186.6622,187.0181,48030.0
2018-06-25 15:20:00,194.43,194.66,194.37,194.44,51037.0,187.047,187.2682,186.9893,187.0566,51037.0
2018-06-25 15:30:00,194.41,195.25,194.06,195.25,98464.0,187.0277,187.8358,186.691,187.8358,98464.0
2018-06-25 15:40:00,195.23,195.59,194.94,195.09,131917.0,187.8166,188.1629,187.5376,187.6819,131917.0
2018-06-25 15:50:00,195.05,195.48,194.97,195.1,274274.0,187.6434,188.0571,187.5665,187.6915,274274.0
2018-06-26 09:30:00,196.18,197.19,195.76,195.89,203424.0,188.7305,189.7022,188.3265,188.4515,203424.0
2018-06-26 09:40:00,195.89,197.68,195.88,197.48,89731.0,188.4515,190.1736,188.4419,189.9812,89731.0
2018-06-26 09:50:00,197.53,197.74,196.73,197.38,75998.0,190.0293,190.2313,189.2596,189.885,75998.0
2018-06-26 10:00:00,197.42,198.1,197.37,197.9,99282.0,189.9234,190.5776,189.8753,190.3852,99282.0
2018-06-26 10:10:00,197.89,198.65,197.83,198.27,131769.0,190.3756,191.1067,190.3179,190.7412,131769.0
2018-06-26 10:20:00,198.27,198.4,197.56,197.56,62579.0,190.7412,190.8662,190.0581,190.0581,62579.0
2018-06-26 10:30:00,197.6,197.82,197.25,197.32,40177.0,190.0966,190.3083,189.7599,189.8272,40177.0
2018-06-26 10:40:00,197.3,197.52,196.8,197.09,52216.0,189.808,190.0196,189.327,189.606,52216.0
2018-06-26 10:50:00,197.01,197.57,197.01,197.26,63968.0,189.529,190.0677,189.529,189.7695,63968.0
2018-06-26 11:00:00,197.21,197.62,197.0,197.38,40780.0,189.7214,190.1158,189.5194,189.885,40780.0
2018-06-26 11:10:00,197.39,197.6,197.31,197.32,48546.0,189.8946,190.0966,189.8176,189.8272,48546.0
2018-06-26 11:20:00,197.35,197.47,197.1,197.22,59208.0,189.8561,189.9715,189.6156,189.731,59208.0
2018-06-26 11:30:00,197.18,197.48,197.05,197.45,47303.0,189.6926,189.9812,189.5675,189.9523,47303.0
2018-06-26 11:40:00,197.41,197.53,197.25,197.43,48742.0,189.9138,190.0293,189.7599,189.9331,48742.0
2018-06-26 11:50:00,197.43,197.73,197.21,197.57,50955.0,189.9331,190.2217,189.7214,190.0677,50955.0
2018-06-26 12:00:00,197.56,197.87,197.54,197.66,46308.0,190.0581,190.3564,190.0389,190.1543,46308.0
2018-06-26 12:10:00,197.69,197.89,197.48,197.69,80324.0,190.1832,190.3756,189.9812,190.1832,80324.0
2018-06-26 12:20:00,197.71,197.78,197.5,197.73,33868.0,190.2024,190.2698,190.0004,190.2217,33868.0
2018-06-26 12:30:00,197.75,198.1,197.68,197.95,33387.0,190.2409,190.5776,190.1736,190.4333,33387.0
2018-06-26 12:40:00,197.97,198.13,197.62,198.0,33214.0,190.4526,190.6065,190.1158,190.4814,33214.0
2018-06-26 12:50:00,198.0,198.17,197.82,198.07,19425.0,190.4814,190.645,190.3083,190.5488,19425.0
2018-06-26 13:00:00,198.09,198.41,198.05,198.33,22829.0,190.568,190.8758,190.5295,190.7989,22829.0
2018-06-26 13:10:00,198.34,198.57,198.32,198.54,27288.0,190.8085,191.0298,190.7893,191.0009,27288.0
2018-06-26 13:20:00,198.57,198.66,198.29,198.46,34611.0,191.0298,191.1164,190.7604,190.9239,34611.0
2018-06-26 13:30:00,198.45,198.51,198.3,198.45,25808.0,190.9143,190.972,190.77,190.9143,25808.0
2018-06-26 13:40:00,198.45,198.46,198.08,198.28,25369.0,190.9143,190.9239,190.5584,190.7508,25369.0
2018-06-26 13:50:00,198.25,198.28,197.8,197.83,32699.0,190.7219,190.7508,190.289,190.3179,32699.0
2018-06-26 14:00:00,197.8,197.88,197.36,197.38,32373.0,190.289,190.366,189.8657,189.885,32373.0
2018-06-26 14:10:00,197.36,197.41,197.18,197.2,29113.0,189.8657,189.9138,189.6926,189.7118,29113.0
2018-06-26 14:20:00,197.19,197.33,197.1,197.16,27505.0,189.7022,189.8369,189.6156,189.6733,27505.0
2018-06-26 14:30:00,197.14,197.31,197.07,197.25,30158.0,189.6541,189.8176,189.5867,189.7599,30158.0
2018-06-26 14:40:00,197.24,197.38,197.03,197.11,28169.0,189.7503,189.885,189.5482,189.6252,28169.0
2018-06-26 14:50:00,197.09,197.3,197.01,197.05,30601.0,189.606,189.808,189.529,189.5675,30601.0
2018-06-26 15:00:00,197.03,197.04,196.7,196.72,34666.0,189.5482,189.5579,189.2308,189.25,34666.0
2018-06-26 15:10:00,196.73,196.77,196.37,196.37,39199.0,189.2596,189.2981,188.9133,188.9133,39199.0
2018-06-26 15:20:00,196.36,196.56,196.3,196.45,36796.0,188.9037,189.0961,188.846,188.9903,36796.0
2018-06-26 15:30:00,196.46,197.1,196.43,196.99,66445.0,188.9999,189.6156,188.971,189.5098,66445.0
2018-06-26 15:40:00,196.96,197.09,196.55,196.6,91841.0,189.4809,189.606,189.0865,189.1346,91841.0
2018-06-26 15:50:00,196.57,196.71,196.37,196.46,185297.0,189.1057,189.2404,188.9133,188.9999,185297.0
2018-06-27 09:30:00,197.46,198.2,197.13,197.35,125621.0,189.9619,190.6738,189.6445,189.8561,125621.0
2018-06-27 09:40:00,197.35,197.41,196.63,196.73,81276.0,189.8561,189.9138,189.1634,189.2596,81276.0
2018-06-27 09:50:00,196.73,197.36,196.68,197.18,90975.0,189.2596,189.8657,189.2115,189.6926,90975.0
2018-06-27 10:00:00,197.14,197.23,196.17,196.52,65969.0,189.6541,189.7407,188.7209,189.0576,65969.0
2018-06-27 10:10:00,196.61,197.02,196.61,196.81,41268.0,189.1442,189.5386,189.1442,189.3366,41268.0
2018-06-27 10:20:00,196.8,196.86,196.6,196.74,44682.0,189.327,189.3847,189.1346,189.2693,44682.0
2018-06-27 10:30:00,196.76,197.33,196.7,197.32,42848.0,189.2885,189.8369,189.2308,189.8272,42848.0
2018-06-27 10:40:00,197.37,197.42,196.71,196.85,51568.0,189.8753,189.9234,189.2404,189.3751,51568.0
2018-06-27 10:50:00,196.85,197.0,196.7,196.7,30968.0,189.3751,189.5194,189.2308,189.2308,30968.0
2018-06-27 11:00:00,196.71,196.78,195.95,196.29,40087.0,189.2404,189.3077,188.5093,188.8363,40087.0
2018-06-27 11:10:00,196.31,196.56,196.0,196.52,32389.0,188.8556,189.0961,188.5574,189.0576,32389.0
2018-06-27 11:20:00,196.52,196.63,195.83,196.05,28414.0,189.0576,189.1634,188.3938,188.6055,28414.0
2018-06-27 11:30:00,196.01,196.56,195.76,196.42,28896.0,188.567,189.0961,188.3265,188.9614,28896.0
2018-06-27 11:40:00,196.42,196.89,196.18,196.8,32584.0,188.9614,189.4136,188.7305,189.327,32584.0
2018-06-27 11:50:00,196.79,196.96,196.64,196.91,38623.0,189.3174,189.4809,189.1731,189.4328,38623.0
2018-06-27 12:00:00,196.86,197.27,196.8,197.07,34742.0,189.3847,189.7791,189.327,189.5867,34742.0
2018-06-27 12:10:00,197.05,197.16,196.82,197.09,44688.0,189.5675,189.6733,189.3462,189.606,44688.0
2018-06-27 12:20:00,197.05,197.09,196.45,196.45,51545.0,189.5675,189.606,188.9903,188.9903,51545.0
2018-06-27 12:30:00,196.45,196.49,196.0,196.17,42295.0,188.9903,189.0288,188.5574,188.7209,42295.0
2018-06-27 12:40:00,196.14,196.14,195.8,196.07,43284.0,188.692,188.692,188.365,188.6247,43284.0
2018-06-27 12:50:00,196.06,196.12,195.73,195.77,17966.0,188.6151,188.6728,188.2976,188.3361,17966.0
2018-06-27 13:00:00,195.75,195.91,195.34,195.4,47691.0,188.3169,188.4708,187.9224,187.9801,47691.0
2018-06-27 13:10:00,195.41,195.53,194.69,194.69,67826.0,187.9898,188.1052,187.2971,187.2971,67826.0
2018-06-27 13:20:00,194.65,195.14,194.62,195.07,60375.0,187.2586,187.73,187.2298,187.6627,60375.0
2018-06-27 13:30:00,195.02,195.3,194.81,195.2,25080.0,187.6146,187.8839,187.4125,187.7877,25080.0
2018-06-27 13:40:00,195.2,195.42,194.77,194.8,21543.0,187.7877,187.9994,187.3741,187.4029,21543.0
2018-06-27 13:50:00,194.75,194.83,194.35,194.8,40403.0,187.3548,187.4318,186.97,187.4029,40403.0
2018-06-27 14:00:00,194.76,195.17,194.66,194.72,36642.0,187.3644,187.7589,187.2682,187.326,36642.0
2018-06-27 14:10:00,194.76,194.83,194.38,194.62,27824.0,187.3644,187.4318,186.9989,187.2298,27824.0
2018-06-27 14:20:00,194.7,194.93,194.5,194.51,40452.0,187.3067,187.528,187.1143,187.1239,40452.0
2018-06-27 14:30:00,194.56,194.98,194.33,194.94,46713.0,187.172,187.5761,186.9508,187.5376,46713.0
2018-06-27 14:40:00,194.9,195.01,194.66,194.68,28269.0,187.4991,187.605,187.2682,187.2875,28269.0
2018-06-27 14:50:00,194.68,194.72,194.1,194.1,52139.0,187.2875,187.326,186.7295,186.7295,52139.0
2018-06-27 15:00:00,194.16,194.26,193.82,193.84,46985.0,186.7872,186.8834,186.4601,186.4794,46985.0
2018-06-27 15:10:00,193.81,193.97,193.33,193.8,67233.0,186.4505,186.6044,185.9887,186.4409,67233.0
2018-06-27 15:20:00,193.83,194.18,193.6,194.16,93063.0,186.4698,186.8065,186.2485,186.7872,93063.0
2018-06-27 15:30:00,194.14,194.45,194.11,194.26,69254.0,186.768,187.0662,186.7391,186.8834,69254.0
2018-06-27 15:40:00,194.25,194.57,193.51,193.52,93270.0,186.8738,187.1817,186.1619,186.1715,93270.0
2018-06-27 15:50:00,193.51,193.88,193.16,193.2,203773.0,186.1619,186.5179,185.8252,185.8637,203773.0
2018-06-28 09:30:00,193.46,195.3,193.2,194.41,111096.0,186.1138,187.8839,185.8637,187.0277,111096.0
2018-06-28 09:40:00,194.5,195.0,193.26,193.51,56266.0,187.1143,187.5953,185.9214,186.1619,56266.0
2018-06-28 09:50:00,193.53,194.82,193.4,194.51,69664.0,186.1812,187.4222,186.0561,187.1239,69664.0
2018-06-28 10:00:00,194.52,194.78,194.08,194.55,73191.0,187.1336,187.3837,186.7103,187.1624,73191.0
2018-06-28 10:10:00,194.57,194.79,194.14,194.67,43642.0,187.1817,187.3933,186.768,187.2779,43642.0
2018-06-28 10:20:00,194.63,195.28,194.13,194.89,58032.0,187.2394,187.8647,186.7584,187.4895,58032.0
2018-06-28 10:30:00,194.91,194.93,194.05,194.72,41652.0,187.5088,187.528,186.6814,187.326,41652.0
2018-06-28 10:40:00,194.63,195.64,194.53,195.43,77569.0,187.2394,188.211,187.1432,188.009,77569.0
2018-06-28 10:50:00,195.32,195.72,194.91,195.6,54976.0,187.9032,188.288,187.5088,188.1725,54976.0
2018-06-28 11:00:00,195.63,195.83,195.46,195.76,50519.0,188.2014,188.3938,188.0379,188.3265,50519.0
2018-06-28 11:10:00,195.74,195.74,195.0,195.56,36732.0,188.3072,188.3072,187.5953,188.1341,36732.0
2018-06-28 11:20:00,195.53,196.14,195.04,195.94,45755.0,188.1052,188.692,187.6338,188.4996,45755.0
2018-06-28 11:30:00,195.96,196.4,195.79,196.4,36647.0,188.5189,188.9422,188.3553,188.9422,36647.0
2018-06-28 11:40:00,196.3,196.34,195.91,196.08,39536.0,188.846,188.8844,188.4708,188.6343,39536.0
2018-06-28 11:50:00,196.1,196.13,195.8,195.97,42236.0,188.6536,188.6824,188.365,188.5285,42236.0
2018-06-28 12:00:00,196.01,196.1,195.44,195.62,40053.0,188.567,188.6536,188.0186,188.1918,40053.0
2018-06-28 12:10:00,195.58,195.63,195.4,195.47,43068.0,188.1533,188.2014,187.9801,188.0475,43068.0
2018-06-28 12:20:00,195.5,195.6,194.81,195.06,48115.0,188.0763,188.1725,187.4125,187.6531,48115.0
2018-06-28 12:30:00,195.09,195.09,194.69,194.89,60110.0,187.6819,187.6819,187.2971,187.4895,60110.0
2018-06-28 12:40:00,194.85,195.03,194.64,194.9,29489.0,187.451,187.6242,187.249,187.4991,29489.0
2018-06-28 12:50:00,194.98,195.54,194.98,195.5,28259.0,187.5761,188.1148,187.5761,188.0763,28259.0
2018-06-28 13:00:00,195.49,195.77,195.46,195.75,18333.0,188.0667,188.3361,188.0379,188.3169,18333.0
2018-06-28 13:10:00,195.76,196.05,195.75,195.89,24641.0,188.3265,188.6055,188.3169,188.4515,24641.0
2018-06-28 13:20:00,195.9,196.12,195.89,196.05,17100.0,188.4612,188.6728,188.4515,188.6055,17100.0
2018-06-28 13:30:00,196.1,196.35,196.04,196.07,22685.0,188.6536,188.8941,188.5958,188.6247,22685.0
2018-06-28 13:40:00,196.07,196.29,195.93,196.02,21024.0,188.6247,188.8363,188.49,188.5766,21024.0
2018-06-28 13:50:00,196.08,196.33,196.04,196.26,14944.0,188.6343,188.8748,188.5958,188.8075,14944.0
2018-06-28 14:00:00,196.27,196.6,196.2,196.5,30168.0,188.8171,189.1346,188.7498,189.0384,30168.0
2018-06-28 14:10:00,196.49,196.58,196.3,196.55,31290.0,189.0288,189.1153,188.846,189.0865,31290.0
2018-06-28 14:20:00,196.65,196.93,196.6,196.85,25028.0,189.1827,189.452,189.1346,189.3751,25028.0
2018-06-28 14:30:00,196.87,196.97,196.65,196.69,27031.0,189.3943,189.4905,189.1827,189.2212,27031.0
2018-06-28 14:40:00,196.71,196.91,196.65,196.8,23806.0,189.2404,189.4328,189.1827,189.327,23806.0
2018-06-28 14:50:00,196.86,197.22,196.77,197.12,31342.0,189.3847,189.731,189.2981,189.6348,31342.0
2018-06-28 15:00:00,197.14,197.2,196.88,197.15,39338.0,189.6541,189.7118,189.4039,189.6637,39338.0
2018-06-28 15:10:00,197.15,197.75,197.15,197.6,38650.0,189.6637,190.2409,189.6637,190.0966,38650.0
2018-06-28 15:20:00,197.61,197.67,197.38,197.56,62964.0,190.1062,190.1639,189.885,190.0581,62964.0
2018-06-28 15:30:00,197.51,197.56,197.0,197.01,44560.0,190.01,190.0581,189.5194,189.529,44560.0
2018-06-28 15:40:00,197.04,197.16,196.88,197.1,49621.0,189.5579,189.6733,189.4039,189.6156,49621.0
2018-06-28 15:50:00,197.1,197.17,196.76,197.1,100600.0,189.6156,189.6829,189.2885,189.6156,100600.0
2018-06-29 09:30:00,198.2,198.31,197.32,197.83,108755.0,190.6738,190.7796,189.8272,190.3179,108755.0
2018-06-29 09:40:00,197.69,198.3,197.53,197.98,43653.0,190.1832,190.77,190.0293,190.4622,43653.0
2018-06-29 09:50:00,197.94,197.94,196.98,197.63,71999.0,190.4237,190.4237,189.5001,190.1255,71999.0
2018-06-29 10:00:00,197.61,198.2,197.59,197.89,54970.0,190.1062,190.6738,190.087,190.3756,54970.0
2018-06-29 10:10:00,197.86,197.94,197.09,197.52,35620.0,190.3467,190.4237,189.606,190.0196,35620.0
2018-06-29 10:20:00,197.53,197.8,197.47,197.74,36508.0,190.0293,190.289,189.9715,190.2313,36508.0
2018-06-29 10:30:00,197.71,198.15,197.57,198.09,33430.0,190.2024,190.6257,190.0677,190.568,33430.0
2018-06-29 10:40:00,198.07,198.19,197.9,197.96,29707.0,190.5488,190.6642,190.3852,190.4429,29707.0
2018-06-29 10:50:00,197.94,198.09,197.7,197.7,27648.0,190.4237,190.568,190.1928,190.1928,27648.0
2018-06-29 11:00:00,197.75,197.8,197.44,197.53,32724.0,190.2409,190.289,189.9427,190.0293,32724.0
2018-06-29 11:10:00,197.54,197.6,197.3,197.41,51731.0,190.0389,190.0966,189.808,189.9138,51731.0
2018-06-29 11:20:00,197.4,197.46,196.92,197.16,32667.0,189.9042,189.9619,189.4424,189.6733,32667.0
2018-06-29 11:30:00,197.11,197.14,196.87,196.94,45987.0,189.6252,189.6541,189.3943,189.4617,45987.0
2018-06-29 11:40:00,196.96,197.23,196.86,197.06,23734.0,189.4809,189.7407,189.3847,189.5771,23734.0
2018-06-29 11:50:00,197.12,197.2,196.63,196.94,26975.0,189.6348,189.7118,189.1634,189.4617,26975.0
2018-06-29 12:00:00,196.99,197.27,196.85,197.21,24968.0,189.5098,189.7791,189.3751,189.7214,24968.0
2018-06-29 12:10:00,197.22,197.29,196.96,197.13,25487.0,189.731,189.7984,189.4809,189.6445,25487.0
2018-06-29 12:20:00,197.13,197.18,196.84,196.86,19700.0,189.6445,189.6926,189.3655,189.3847,19700.0
2018-06-29 12:30:00,196.89,196.97,196.79,196.93,16414.0,189.4136,189.4905,189.3174,189.452,16414.0
2018-06-29 12:40:00,196.9,197.1,196.78,196.85,30808.0,189.4232,189.6156,189.3077,189.3751,30808.0
2018-06-29 12:50:00,196.91,196.98,196.65,196.76,20996.0,189.4328,189.5001,189.1827,189.2885,20996.0
2018-06-29 13:00:00,196.78,197.03,196.63,197.02,16010.0,189.3077,189.5482,189.1634,189.5386,16010.0
2018-06-29 13:10:00,196.98,197.31,196.98,197.31,22212.0,189.5001,189.8176,189.5001,189.8176,22212.0
2018-06-29 13:20:00,197.28,197.44,197.25,197.28,22067.0,189.7888,189.9427,189.7599,189.7888,22067.0
2018-06-29 13:30:00,197.27,197.3,197.08,197.23,16021.0,189.7791,189.808,189.5964,189.7407,16021.0
2018-06-29 13:40:00,197.21,197.64,197.19,197.47,28335.0,189.7214,190.1351,189.7022,189.9715,28335.0
2018-06-29 13:50:00,197.45,197.47,197.29,197.42,15531.0,189.9523,189.9715,189.7984,189.9234,15531.0
2018-06-29 14:00:00,197.43,197.51,197.3,197.44,26027.0,189.9331,190.01,189.808,189.9427,26027.0
2018-06-29 14:10:00,197.5,197.64,197.37,197.44,19258.0,190.0004,190.1351,189.8753,189.9427,19258.0
2018-06-29 14:20:00,197.4,197.43,197.29,197.4,19097.0,189.9042,189.9331,189.7984,189.9042,19097.0
2018-06-29 14:30:00,197.41,197.41,197.22,197.23,26806.0,189.9138,189.9138,189.731,189.7407,26806.0
2018-06-29 14:40:00,197.26,197.32,197.13,197.22,34989.0,189.7695,189.8272,189.6445,189.731,34989.0
2018-06-29 14:50:00,197.21,197.49,197.15,197.42,33003.0,189.7214,189.9908,189.6637,189.9234,33003.0
2018-06-29 15:00:00,197.45,197.67,197.44,197.54,38778.0,189.9523,190.1639,189.9427,190.0389,38778.0
2018-06-29 15:10:00,197.52,197.62,197.27,197.3,39498.0,190.0196,190.1158,189.7791,189.808,39498.0
2018-06-29 15:20:00,197.29,197.46,197.07,197.28,28047.0,189.7984,189.9619,189.5867,189.7888,28047.0
2018-06-29 15:30:00,197.28,197.28,196.97,197.0,51202.0,189.7888,189.7888,189.4905,189.5194,51202.0
2018-06-29 15:40:00,196.97,197.25,196.8,196.89,58534.0,189.4905,189.7599,189.327,189.4136,58534.0
2018-06-29 15:50:00,196.93,197.05,196.18,196.59,287260.0,189.452,189.5675,188.7305,189.125,287260.0
2018-07-02 09:30:00,195.74,197.1,194.75,197.05,160439.0,188.3072,189.6156,187.3548,189.5675,160439.0
2018-07-02 09:40:00,197.22,197.75,196.58,197.25,88733.0,189.731,190.2409,189.1153,189.7599,88733.0
2018-07-02 09:50:00,197.31,197.66,197.15,197.49,70523.0,189.8176,190.1543,189.6637,189.9908,70523.0
2018-07-02 10:00:00,197.4,197.82,197.24,197.54,67406.0,189.9042,190.3083,189.7503,190.0389,67406.0
2018-07-02 10:10:00,197.53,197.73,197.1,197.67,59059.0,190.0293,190.2217,189.6156,190.1639,59059.0
2018-07-02 10:20:00,197.7,197.9,197.34,197.67,40807.0,190.1928,190.3852,189.8465,190.1639,40807.0
2018-07-02 10:30:00,197.69,197.81,197.25,197.54,34847.0,190.1832,190.2986,189.7599,190.0389,34847.0
2018-07-02 10:40:00,197.5,197.76,197.34,197.42,30115.0,190.0004,190.2505,189.8465,189.9234,30115.0
2018-07-02 10:50:00,197.43,197.43,197.09,197.37,22148.0,189.9331,189.9331,189.606,189.8753,22148.0
2018-07-02 11:00:00,197.39,197.89,197.39,197.69,33800.0,189.8946,190.3756,189.8946,190.1832,33800.0
2018-07-02 11:10:00,197.72,197.72,196.76,196.82,37169.0,190.212,190.212,189.2885,189.3462,37169.0
2018-07-02 11:20:00,196.82,196.99,196.67,196.82,35352.0,189.3462,189.5098,189.2019,189.3462,35352.0
2018-07-02 11:30:00,196.8,196.8,196.38,196.49,43729.0,189.327,189.327,188.9229,189.0288,43729.0
2018-07-02 11:40:00,196.48,196.66,196.28,196.32,31209.0,189.0191,189.1923,188.8267,188.8652,31209.0
2018-07-02 11:50:00,196.35,196.66,196.32,196.38,44561.0,188.8941,189.1923,188.8652,188.9229,44561.0
2018-07-02 12:00:00,196.37,196.47,196.13,196.14,43661.0,188.9133,189.0095,188.6824,188.692,43661.0
2018-07-02 12:10:00,196.15,196.38,195.88,196.34,30999.0,188.7017,188.9229,188.4419,188.8844,30999.0
2018-07-02 12:20:00,196.34,196.67,196.34,196.62,14780.0,188.8844,189.2019,188.8844,189.1538,14780.0
2018-07-02 12:30:00,196.59,196.73,196.54,196.67,22085.0,189.125,189.2596,189.0769,189.2019,22085.0
2018-07-02 12:40:00,196.65,197.01,196.6,197.0,21657.0,189.1827,189.529,189.1346,189.5194,21657.0
2018-07-02 12:50:00,196.96,197.01,196.74,196.82,18678.0,189.4809,189.529,189.2693,189.3462,18678.0
2018-07-02 13:00:00,196.9,196.95,196.57,196.68,16069.0,189.4232,189.4713,189.1057,189.2115,16069.0
2018-07-02 13:10:00,196.63,196.71,196.47,196.53,26284.0,189.1634,189.2404,189.0095,189.0672,26284.0
2018-07-02 13:20:00,196.53,196.77,196.37,196.53,25797.0,189.0672,189.2981,188.9133,189.0672,25797.0
2018-07-02 13:30:00,196.57,197.04,196.54,197.03,40900.0,189.1057,189.5579,189.0769,189.5482,40900.0
2018-07-02 13:40:00,197.02,197.35,196.96,197.28,44912.0,189.5386,189.8561,189.4809,189.7888,44912.0
2018-07-02 13:50:00,197.34,197.4,197.16,197.26,38840.0,189.8465,189.9042,189.6733,189.7695,38840.0
2018-07-02 14:00:00,197.26,197.66,196.98,197.55,170678.0,189.7695,190.1543,189.5001,190.0485,170678.0
2018-07-02 14:10:00,197.52,197.79,197.48,197.7,75817.0,190.0196,190.2794,189.9812,190.1928,75817.0
2018-07-02 14:20:00,197.71,197.89,197.6,197.85,43321.0,190.2024,190.3756,190.0966,190.3371,43321.0
2018-07-02 14:30:00,197.87,197.97,197.52,197.53,32929.0,190.3564,190.4526,190.0196,190.0293,32929.0
2018-07-02 14:40:00,197.54,197.54,197.13,197.13,57601.0,190.0389,190.0389,189.6445,189.6445,57601.0
2018-07-02 14:50:00,197.13,197.19,196.98,197.05,51301.0,189.6445,189.7022,189.5001,189.5675,51301.0
2018-07-02 15:00:00,197.07,197.27,197.07,197.23,49875.0,189.5867,189.7791,189.5867,189.7407,49875.0
2018-07-02 15:10:00,197.22,197.26,197.07,197.24,43186.0,189.731,189.7695,189.5867,189.7503,43186.0
2018-07-02 15:20:00,197.26,197.4,197.17,197.34,67352.0,189.7695,189.9042,189.6829,189.8465,67352.0
2018-07-02 15:30:00,197.33,197.44,197.16,197.4,76685.0,189.8369,189.9427,189.6733,189.9042,76685.0
2018-07-02 15:40:00,197.41,197.51,197.22,197.47,81027.0,189.9138,190.01,189.731,189.9715,81027.0
2018-07-02 15:50:00,197.47,197.7,197.44,197.59,197045.0,189.9715,190.1928,189.9427,190.087,197045.0
2018-07-03 09:30:00,198.33,198.58,197.39,197.4,111716.0,190.7989,191.0394,189.8946,189.9042,111716.0
2018-07-03 09:40:00,197.5,197.79,197.28,197.63,54865.0,190.0004,190.2794,189.7888,190.1255,54865.0
2018-07-03 09:50:00,197.61,197.92,197.22,197.92,57677.0,190.1062,190.4045,189.731,190.4045,57677.0
2018-07-03 10:00:00,197.92,197.99,197.59,197.66,35218.0,190.4045,190.4718,190.087,190.1543,35218.0
2018-07-03 10:10:00,197.73,198.0,197.71,197.93,36335.0,190.2217,190.4814,190.2024,190.4141,36335.0
2018-07-03 10:20:00,197.92,197.92,197.64,197.77,27440.0,190.4045,190.4045,190.1351,190.2601,27440.0
2018-07-03 10:30:00,197.8,197.97,197.67,197.89,42008.0,190.289,190.4526,190.1639,190.3756,42008.0
2018-07-03 10:40:00,197.9,197.99,197.52,197.65,42455.0,190.3852,190.4718,190.0196,190.1447,42455.0
2018-07-03 10:50:00,197.69,197.69,197.28,197.3,29238.0,190.1832,190.1832,189.7888,189.808,29238.0
2018-07-03 11:00:00,197.26,197.35,196.94,197.02,36590.0,189.7695,189.8561,189.4617,189.5386,36590.0
2018-07-03 11:10:00,197.01,197.13,196.87,196.97,26440.0,189.529,189.6445,189.3943,189.4905,26440.0
2018-07-03 11:20:00,196.94,196.99,196.72,196.9,44700.0,189.4617,189.5098,189.25,189.4232,44700.0
2018-07-03 11:30:00,196.9,197.29,196.89,197.28,34453.0,189.4232,189.7984,189.4136,189.7888,34453.0
2018-07-03 11:40:00,197.28,197.32,196.87,196.99,36211.0,189.7888,189.8272,189.3943,189.5098,36211.0
2018-07-03 11:50:00,196.99,197.01,196.56,196.89,28514.0,189.5098,189.529,189.0961,189.4136,28514.0
2018-07-03 12:00:00,196.91,197.0,196.78,196.89,32291.0,189.4328,189.5194,189.3077,189.4136,32291.0
2018-07-03 12:10:00,196.9,196.95,196.53,196.94,41342.0,189.4232,189.4713,189.0672,189.4617,41342.0
2018-07-03 12:20:00,196.89,197.09,196.82,196.93,34545.0,189.4136,189.606,189.3462,189.452,34545.0
2018-07-03 12:30:00,196.87,197.2,196.86,196.91,44648.0,189.3943,189.7118,189.3847,189.4328,44648.0
2018-07-03 12:40:00,196.92,197.17,196.7,196.74,67219.0,189.4424,189.6829,189.2308,189.2693,67219.0
2018-07-03 12:50:00,196.7,196.86,196.14,196.46,152167.0,189.2308,189.3847,188.692,188.9999,152167.0
2018-07-05 09:30:00,198.0,198.26,197.5,198.15,157212.0,190.4814,190.7315,190.0004,190.6257,157212.0
2018-07-05 09:40:00,198.14,198.5,197.7,197.95,67447.0,190.6161,190.9624,190.1928,190.4333,67447.0
2018-07-05 09:50:00,197.99,198.25,197.51,197.59,47125.0,190.4718,190.7219,190.01,190.087,47125.0
2018-07-05 10:00:00,197.62,198.03,197.36,198.03,41297.0,190.1158,190.5103,189.8657,190.5103,41297.0
2018-07-05 10:10:00,198.04,198.04,197.65,197.71,36871.0,190.5199,190.5199,190.1447,190.2024,36871.0
2018-07-05 10:20:00,197.67,197.87,197.58,197.8,38272.0,190.1639,190.3564,190.0774,190.289,38272.0
2018-07-05 10:30:00,197.83,197.83,197.47,197.55,61725.0,190.3179,190.3179,189.9715,190.0485,61725.0
2018-07-05 10:40:00,197.53,197.91,197.5,197.6,72698.0,190.0293,190.3948,190.0004,190.0966,72698.0
2018-07-05 10:50:00,197.61,197.69,197.26,197.63,53689.0,190.1062,190.1832,189.7695,190.1255,53689.0
2018-07-05 11:00:00,197.59,197.69,197.38,197.52,57438.0,190.087,190.1832,189.885,190.0196,57438.0
2018-07-05 11:10:00,197.52,197.69,197.15,197.6,104817.0,190.0196,190.1832,189.6637,190.0966,104817.0
2018-07-05 11:20:00,197.62,198.09,197.57,197.9,47643.0,190.1158,190.568,190.0677,190.3852,47643.0
2018-07-05 11:30:00,197.9,198.04,197.78,197.88,44086.0,190.3852,190.5199,190.2698,190.366,44086.0
2018-07-05 11:40:00,197.85,198.2,197.67,197.96,33858.0,190.3371,190.6738,190.1639,190.4429,33858.0
2018-07-05 11:50:00,197.97,198.1,197.81,197.92,32249.0,190.4526,190.5776,190.2986,190.4045,32249.0
2018-07-05 12:00:00,197.87,198.2,197.87,198.15,45401.0,190.3564,190.6738,190.3564,190.6257,45401.0
2018-07-05 12:10:00,198.15,198.18,198.03,198.07,36435.0,190.6257,190.6546,190.5103,190.5488,36435.0
2018-07-05 12:20:00,198.09,198.2,198.08,198.16,23961.0,190.568,190.6738,190.5584,190.6353,23961.0
2018-07-05 12:30:00,198.18,198.19,198.08,198.12,22722.0,190.6546,190.6642,190.5584,190.5969,22722.0
2018-07-05 12:40:00,198.15,198.3,197.95,197.98,30087.0,190.6257,190.77,190.4333,190.4622,30087.0
2018-07-05 12:50:00,198.03,198.24,198.0,198.15,27951.0,190.5103,190.7123,190.4814,190.6257,27951.0
2018-07-05 13:00:00,198.18,198.42,198.05,198.09,48128.0,190.6546,190.8855,190.5295,190.568,48128.0
2018-07-05 13:10:00,198.07,198.61,198.0,198.6,58543.0,190.5488,191.0683,190.4814,191.0586,58543.0
2018-07-05 13:20:00,198.59,198.62,198.46,198.49,18156.0,191.049,191.0779,190.9239,190.9528,18156.0
2018-07-05 13:30:00,198.5,198.56,198.4,198.47,23304.0,190.9624,191.0202,190.8662,190.9336,23304.0
2018-07-05 13:40:00,198.47,198.61,198.36,198.55,25105.0,190.9336,191.0683,190.8277,191.0105,25105.0
2018-07-05 13:50:00,198.53,198.53,198.26,198.5,27691.0,190.9913,190.9913,190.7315,190.9624,27691.0
2018-07-05 14:00:00,198.54,198.77,197.94,197.99,29873.0,191.0009,191.2222,190.4237,190.4718,29873.0
2018-07-05 14:10:00,197.97,198.01,197.61,198.01,33844.0,190.4526,190.491,190.1062,190.491,33844.0
2018-07-05 14:20:00,198.02,198.19,197.91,198.13,19471.0,190.5007,190.6642,190.3948,190.6065,19471.0
2018-07-05 14:30:00,198.11,198.27,198.03,198.03,18920.0,190.5872,190.7412,190.5103,190.5103,18920.0
2018-07-05 14:40:00,198.08,198.17,197.87,198.08,19182.0,190.5584,190.645,190.3564,190.5584,19182.0
2018-07-05 14:50:00,198.08,198.28,198.02,198.24,19030.0,190.5584,190.7508,190.5007,190.7123,19030.0
2018-07-05 15:00:00,198.23,198.6,198.22,198.4,35209.0,190.7027,191.0586,190.6931,190.8662,35209.0
2018-07-05 15:10:00,198.4,198.56,198.3,198.55,39485.0,190.8662,191.0202,190.77,191.0105,39485.0
2018-07-05 15:20:00,198.58,198.58,198.32,198.5,46468.0,191.0394,191.0394,190.7893,190.9624,46468.0
2018-07-05 15:30:00,198.47,198.5,198.23,198.37,42416.0,190.9336,190.9624,190.7027,190.8374,42416.0
2018-07-05 15:40:00,198.38,198.62,198.37,198.48,61664.0,190.847,191.0779,190.8374,190.9432,61664.0
2018-07-05 15:50:00,198.46,198.96,198.41,198.84,143413.0,190.9239,191.405,190.8758,191.2895,143413.0
2018-07-06 09:30:00,198.11,198.67,197.48,198.31,93249.0,190.826,191.3655,190.2192,191.0187,93249.0
2018-07-06 09:40:00,198.45,198.98,198.44,198.49,34313.0,191.1535,191.6641,191.1439,191.1921,34313.0
2018-07-06 09:50:00,198.48,198.96,198.42,198.59,29274.0,191.1824,191.6448,191.1246,191.2884,29274.0
2018-07-06 10:00:00,198.59,198.76,198.28,198.36,32860.0,191.2884,191.4521,190.9898,191.0669,32860.0
2018-07-06 10:10:00,198.39,198.51,198.16,198.17,20224.0,191.0958,191.2113,190.8742,190.8838,20224.0
2018-07-06 10:20:00,198.15,198.42,197.87,198.14,20810.0,190.8646,191.1246,190.5949,190.8549,20810.0
2018-07-06 10:30:00,198.12,198.29,197.97,198.14,30085.0,190.8357,190.9994,190.6912,190.8549,30085.0
2018-07-06 10:40:00,198.19,198.65,198.18,198.5,22828.0,190.9031,191.3462,190.8935,191.2017,22828.0
2018-07-06 10:50:00,198.53,198.96,198.49,198.91,15707.0,191.2306,191.6448,191.1921,191.5966,15707.0
2018-07-06 11:00:00,198.98,199.22,198.94,199.22,36246.0,191.6641,191.8952,191.6255,191.8952,36246.0
2018-07-06 11:10:00,199.18,199.65,199.13,199.65,39200.0,191.8567,192.3094,191.8085,192.3094,39200.0
2018-07-06 11:20:00,199.66,199.88,199.59,199.84,46302.0,192.3191,192.531,192.2516,192.4924,46302.0
2018-07-06 11:30:00,199.82,200.07,199.67,200.07,73265.0,192.4732,192.714,192.3287,192.714,73265.0
2018-07-06 11:40:00,200.06,200.18,200.0,200.09,25956.0,192.7043,192.8199,192.6466,192.7332,25956.0
2018-07-06 11:50:00,200.06,200.08,199.8,199.86,25377.0,192.7043,192.7236,192.4539,192.5117,25377.0
2018-07-06 12:00:00,199.87,200.08,199.8,199.94,24158.0,192.5213,192.7236,192.4539,192.5888,24158.0
2018-07-06 12:10:00,199.95,200.1,199.9,199.91,17281.0,192.5984,192.7429,192.5502,192.5599,17281.0
2018-07-06 12:20:00,199.96,200.26,199.92,200.21,41710.0,192.608,192.897,192.5695,192.8488,41710.0
2018-07-06 12:30:00,200.2,200.25,200.13,200.15,20681.0,192.8392,192.8874,192.7718,192.791,20681.0
2018-07-06 12:40:00,200.17,200.17,199.8,199.87,15071.0,192.8103,192.8103,192.4539,192.5213,15071.0
2018-07-06 12:50:00,199.95,200.05,199.81,200.0,11981.0,192.5984,192.6947,192.4635,192.6466,11981.0
2018-07-06 13:00:00,200.0,200.17,200.0,200.14,9591.0,192.6466,192.8103,192.6466,192.7814,9591.0
2018-07-06 13:10:00,200.14,200.14,199.97,199.99,9472.0,192.7814,192.7814,192.6177,192.6369,9472.0
2018-07-06 13:20:00,200.01,200.02,199.8,199.84,17399.0,192.6562,192.6658,192.4539,192.4924,17399.0
2018-07-06 13:30:00,199.82,199.88,199.78,199.87,16762.0,192.4732,192.531,192.4346,192.5213,16762.0
2018-07-06 13:40:00,199.9,199.95,199.78,199.8,17304.0,192.5502,192.5984,192.4346,192.4539,17304.0
2018-07-06 13:50:00,199.81,199.89,199.68,199.68,34084.0,192.4635,192.5406,192.3383,192.3383,34084.0
2018-07-06 14:00:00,199.7,199.81,199.55,199.75,20866.0,192.3576,192.4635,192.2131,192.4057,20866.0
2018-07-06 14:10:00,199.76,199.85,199.72,199.75,17721.0,192.4154,192.5021,192.3769,192.4057,17721.0
2018-07-06 14:20:00,199.71,199.85,199.7,199.85,19016.0,192.3672,192.5021,192.3576,192.5021,19016.0
2018-07-06 14:30:00,199.83,199.83,199.62,199.62,19101.0,192.4828,192.4828,192.2805,192.2805,19101.0
2018-07-06 14:40:00,199.63,199.85,199.63,199.82,22894.0,192.2902,192.5021,192.2902,192.4732,22894.0
2018-07-06 14:50:00,199.83,199.86,199.77,199.79,47680.0,192.4828,192.5117,192.425,192.4443,47680.0
2018-07-06 15:00:00,199.79,199.86,199.76,199.8,41879.0,192.4443,192.5117,192.4154,192.4539,41879.0
2018-07-06 15:10:00,199.81,200.0,199.78,199.9,47407.0,192.4635,192.6466,192.4346,192.5502,47407.0
2018-07-06 15:20:00,199.9,200.05,199.75,199.99,33761.0,192.5502,192.6947,192.4057,192.6369,33761.0
2018-07-06 15:30:00,200.0,200.07,199.78,199.87,31049.0,192.6466,192.714,192.4346,192.5213,31049.0
2018-07-06 15:40:00,199.87,199.87,199.32,199.37,53584.0,192.5213,192.5213,191.9916,192.0397,53584.0
2018-07-06 15:50:00,199.37,199.79,199.29,199.51,120988.0,192.0397,192.4443,191.9627,192.1746,120988.0
2018-07-09 09:30:00,200.8,201.59,200.36,200.39,117085.0,193.4171,194.1781,192.9933,193.0222,117085.0
2018-07-09 09:40:00,200.41,201.22,200.41,200.62,48216.0,193.0415,193.8217,193.0415,193.2438,48216.0
2018-07-09 09:50:00,200.61,200.61,199.86,200.16,47947.0,193.2341,193.2341,192.5117,192.8007,47947.0
2018-07-09 10:00:00,200.28,200.29,199.92,200.05,30960.0,192.9163,192.9259,192.5695,192.6947,30960.0
2018-07-09 10:10:00,200.06,200.12,199.25,199.59,40967.0,192.7043,192.7621,191.9241,192.2516,40967.0
2018-07-09 10:20:00,199.56,200.03,199.5,199.51,44894.0,192.2227,192.6755,192.1649,192.1746,44894.0
2018-07-09 10:30:00,199.51,200.17,199.51,199.96,32239.0,192.1746,192.8103,192.1746,192.608,32239.0
2018-07-09 10:40:00,199.95,199.98,199.59,199.73,43200.0,192.5984,192.6273,192.2516,192.3865,43200.0
2018-07-09 10:50:00,199.79,200.23,199.73,200.19,46319.0,192.4443,192.8681,192.3865,192.8296,46319.0
2018-07-09 11:00:00,200.25,200.26,200.04,200.21,26286.0,192.8874,192.897,192.6851,192.8488,26286.0
2018-07-09 11:10:00,200.22,200.27,200.09,200.25,24725.0,192.8585,192.9066,192.7332,192.8874,24725.0
2018-07-09 11:20:00,200.28,200.34,200.15,200.15,15678.0,192.9163,192.9741,192.791,192.791,15678.0
2018-07-09 11:30:00,200.14,200.2,199.99,200.08,24899.0,192.7814,192.8392,192.6369,192.7236,24899.0
2018-07-09 11:40:00,200.13,200.35,200.04,200.19,36475.0,192.7718,192.9837,192.6851,192.8296,36475.0
2018-07-09 11:50:00,200.18,200.18,199.96,200.13,30133.0,192.8199,192.8199,192.608,192.7718,30133.0
2018-07-09 12:00:00,200.13,200.16,199.82,199.85,18210.0,192.7718,192.8007,192.4732,192.5021,18210.0
2018-07-09 12:10:00,199.84,199.88,199.68,199.78,21196.0,192.4924,192.531,192.3383,192.4346,21196.0
2018-07-09 12:20:00,199.72,199.8,199.69,199.79,21254.0,192.3769,192.4539,192.348,192.4443,21254.0
2018-07-09 12:30:00,199.77,199.96,199.7,199.91,23310.0,192.425,192.608,192.3576,192.5599,23310.0
2018-07-09 12:40:00,199.86,199.96,199.82,199.85,20583.0,192.5117,192.608,192.4732,192.5021,20583.0
2018-07-09 12:50:00,199.84,199.96,199.77,199.92,13821.0,192.4924,192.608,192.425,192.5695,13821.0
2018-07-09 13:00:00,199.93,199.98,199.74,199.74,15113.0,192.5791,192.6273,192.3961,192.3961,15113.0
2018-07-09 13:10:00,199.76,199.87,199.62,199.84,13823.0,192.4154,192.5213,192.2805,192.4924,13823.0
2018-07-09 13:20:00,199.84,199.95,199.76,199.91,17815.0,192.4924,192.5984,192.4154,192.5599,17815.0
2018-07-09 13:30:00,199.88,200.21,199.87,200.18,20974.0,192.531,192.8488,192.5213,192.8199,20974.0
2018-07-09 13:40:00,200.18,200.58,200.13,200.58,35472.0,192.8199,193.2052,192.7718,193.2052,35472.0
2018-07-09 13:50:00,200.58,200.68,200.5,200.6,56831.0,193.2052,193.3016,193.1282,193.2245,56831.0
2018-07-09 14:00:00,200.6,200.87,200.5,200.75,94891.0,193.2245,193.4846,193.1282,193.369,94891.0
2018-07-09 14:10:00,200.77,200.83,200.63,200.65,31294.0,193.3882,193.446,193.2534,193.2727,31294.0
2018-07-09 14:20:00,200.62,200.66,200.42,200.55,26334.0,193.2438,193.2823,193.0511,193.1763,26334.0
2018-07-09 14:30:00,200.57,200.72,200.56,200.61,19060.0,193.1956,193.3401,193.186,193.2341,19060.0
2018-07-09 14:40:00,200.6,200.9,200.6,200.88,23824.0,193.2245,193.5135,193.2245,193.4942,23824.0
2018-07-09 14:50:00,200.89,201.0,200.74,200.92,46652.0,193.5038,193.6098,193.3593,193.5327,46652.0
2018-07-09 15:00:00,200.91,201.07,200.87,201.0,40537.0,193.5231,193.6772,193.4846,193.6098,40537.0
2018-07-09 15:10:00,201.01,201.08,200.7,200.79,33182.0,193.6194,193.6868,193.3208,193.4075,33182.0
2018-07-09 15:20:00,200.8,200.92,200.75,200.88,28947.0,193.4171,193.5327,193.369,193.4942,28947.0
2018-07-09 15:30:00,200.88,200.94,200.8,200.89,30723.0,193.4942,193.552,193.4171,193.5038,30723.0
2018-07-09 15:40:00,200.9,201.0,200.84,201.0,51069.0,193.5135,193.6098,193.4557,193.6098,51069.0
2018-07-09 15:50:00,201.0,201.0,200.84,200.94,139047.0,193.6098,193.6098,193.4557,193.552,139047.0
2018-07-10 09:30:00,201.34,201.37,200.12,201.24,87481.0,193.9373,193.9662,192.7621,193.841,87481.0
2018-07-10 09:40:00,201.24,201.74,201.0,201.49,55864.0,193.841,194.3226,193.6098,194.0818,55864.0
2018-07-10 09:50:00,201.52,201.66,201.1,201.21,48884.0,194.1107,194.2455,193.7061,193.8121,48884.0
2018-07-10 10:00:00,201.3,201.42,200.98,200.99,31593.0,193.8988,194.0143,193.5905,193.6002,31593.0
2018-07-10 10:10:00,201.04,201.19,200.73,201.06,38573.0,193.6483,193.7928,193.3497,193.6676,38573.0
2018-07-10 10:20:00,201.12,201.44,201.06,201.43,29045.0,193.7254,194.0336,193.6676,194.024,29045.0
2018-07-10 10:30:00,201.45,201.53,201.3,201.44,26229.0,194.0432,194.1203,193.8988,194.0336,26229.0
2018-07-10 10:40:00,201.44,202.16,201.37,201.95,64908.0,194.0336,194.7271,193.9662,194.5249,64908.0
2018-07-10 10:50:00,201.93,202.18,201.88,202.01,31804.0,194.5056,194.7464,194.4574,194.5827,31804.0
2018-07-10 11:00:00,202.0,202.29,202.0,202.23,32677.0,194.573,194.8524,194.573,194.7946,32677.0
2018-07-10 11:10:00,202.25,202.25,201.87,202.04,28011.0,194.8138,194.8138,194.4478,194.6116,28011.0
2018-07-10 11:20:00,202.06,202.06,201.78,201.93,26313.0,194.6308,194.6308,194.3611,194.5056,26313.0
2018-07-10 11:30:00,201.87,202.07,201.81,201.98,23291.0,194.4478,194.6404,194.39,194.5538,23291.0
2018-07-10 11:40:00,201.98,202.37,201.98,202.28,37916.0,194.5538,194.9294,194.5538,194.8427,37916.0
2018-07-10 11:50:00,202.29,202.54,202.17,202.53,40964.0,194.8524,195.0932,194.7368,195.0835,40964.0
2018-07-10 12:00:00,202.55,202.69,202.34,202.38,31038.0,195.1028,195.2377,194.9005,194.939,31038.0
2018-07-10 12:10:00,202.37,202.51,202.37,202.41,24390.0,194.9294,195.0643,194.9294,194.9679,24390.0
2018-07-10 12:20:00,202.43,202.76,202.36,202.65,35860.0,194.9872,195.3051,194.9198,195.1991,35860.0
2018-07-10 12:30:00,202.62,202.68,202.39,202.44,28234.0,195.1702,195.228,194.9487,194.9968,28234.0
2018-07-10 12:40:00,202.44,202.49,202.27,202.28,35629.0,194.9968,195.045,194.8331,194.8427,35629.0
2018-07-10 12:50:00,202.26,202.31,202.06,202.08,20287.0,194.8235,194.8716,194.6308,194.6501,20287.0
2018-07-10 13:00:00,202.08,202.13,201.78,201.78,32535.0,194.6501,194.6982,194.3611,194.3611,32535.0
2018-07-10 13:10:00,201.76,202.0,201.75,201.84,19197.0,194.3418,194.573,194.3322,194.4189,19197.0
2018-07-10 13:20:00,201.87,201.91,201.75,201.78,23869.0,194.4478,194.4863,194.3322,194.3611,23869.0
2018-07-10 13:30:00,201.73,201.73,201.41,201.41,20183.0,194.3129,194.3129,194.0047,194.0047,20183.0
2018-07-10 13:40:00,201.4,201.47,201.2,201.29,27133.0,193.9951,194.0625,193.8024,193.8891,27133.0
2018-07-10 13:50:00,201.27,201.58,201.22,201.44,20890.0,193.8699,194.1685,193.8217,194.0336,20890.0
2018-07-10 14:00:00,201.42,201.76,201.42,201.76,19127.0,194.0143,194.3418,194.0143,194.3418,19127.0
2018-07-10 14:10:00,201.73,201.85,201.6,201.65,21643.0,194.3129,194.4285,194.1877,194.2359,21643.0
2018-07-10 14:20:00,201.67,201.73,201.51,201.62,18647.0,194.2552,194.3129,194.101,194.207,18647.0
2018-07-10 14:30:00,201.63,201.8,201.63,201.72,18932.0,194.2166,194.3804,194.2166,194.3033,18932.0
2018-07-10 14:40:00,201.7,201.81,201.53,201.74,19007.0,194.2841,194.39,194.1203,194.3226,19007.0
2018-07-10 14:50:00,201.77,202.05,201.77,202.0,25071.0,194.3515,194.6212,194.3515,194.573,25071.0
2018-07-10 15:00:00,202.06,202.06,201.87,201.95,23501.0,194.6308,194.6308,194.4478,194.5249,23501.0
2018-07-10 15:10:00,201.99,202.08,201.77,201.89,44021.0,194.5634,194.6501,194.3515,194.4671,44021.0
2018-07-10 15:20:00,201.89,201.91,201.58,201.66,44337.0,194.4671,194.4863,194.1685,194.2455,44337.0
2018-07-10 15:30:00,201.69,201.74,201.54,201.61,62175.0,194.2744,194.3226,194.1299,194.1974,62175.0
2018-07-10 15:40:00,201.61,201.65,201.28,201.31,69947.0,194.1974,194.2359,193.8795,193.9084,69947.0
2018-07-10 15:50:00,201.34,201.6,201.31,201.48,153581.0,193.9373,194.1877,193.9084,194.0721,153581.0
2018-07-11 09:30:00,200.47,202.49,200.25,202.41,124808.0,193.0993,195.045,192.8874,194.9679,124808.0
2018-07-11 09:40:00,202.38,202.92,202.07,202.81,68163.0,194.939,195.4592,194.6404,195.3532,68163.0
2018-07-11 09:50:00,202.81,203.43,202.8,203.22,57261.0,195.3532,195.9504,195.3436,195.7482,57261.0
2018-07-11 10:00:00,203.19,203.77,203.19,203.59,88249.0,195.7193,196.2779,195.7193,196.1046,88249.0
2018-07-11 10:10:00,203.62,203.62,203.12,203.38,44911.0,196.1335,196.1335,195.6518,195.9023,44911.0
2018-07-11 10:20:00,203.45,203.75,203.36,203.37,42235.0,195.9697,196.2587,195.883,195.8926,42235.0
2018-07-11 10:30:00,203.38,203.66,203.02,203.18,50847.0,195.9023,196.172,195.5555,195.7096,50847.0
2018-07-11 10:40:00,203.16,203.52,202.94,203.37,52866.0,195.6904,196.0371,195.4785,195.8926,52866.0
2018-07-11 10:50:00,203.42,203.79,203.29,203.79,29114.0,195.9408,196.2972,195.8156,196.2972,29114.0
2018-07-11 11:00:00,203.82,204.15,203.73,204.01,84510.0,196.3261,196.644,196.2394,196.5091,84510.0
2018-07-11 11:10:00,204.01,204.06,203.56,203.62,47768.0,196.5091,196.5573,196.0757,196.1335,47768.0
2018-07-11 11:20:00,203.58,203.72,203.12,203.12,30417.0,196.0949,196.2298,195.6518,195.6518,30417.0
2018-07-11 11:30:00,203.16,203.3,203.0,203.11,43698.0,195.6904,195.8252,195.5363,195.6422,43698.0
2018-07-11 11:40:00,203.14,203.15,202.66,202.99,33119.0,195.6711,195.6807,195.2088,195.5266,33119.0
2018-07-11 11:50:00,202.97,203.36,202.88,203.14,37874.0,195.5074,195.883,195.4207,195.6711,37874.0
2018-07-11 12:00:00,203.06,203.22,202.97,203.01,21546.0,195.594,195.7482,195.5074,195.5459,21546.0
2018-07-11 12:10:00,202.98,203.38,202.98,203.13,25384.0,195.517,195.9023,195.517,195.6615,25384.0
2018-07-11 12:20:00,203.15,203.26,203.04,203.16,20858.0,195.6807,195.7867,195.5748,195.6904,20858.0
2018-07-11 12:30:00,203.23,203.53,203.18,203.46,19103.0,195.7578,196.0468,195.7096,195.9793,19103.0
2018-07-11 12:40:00,203.48,203.76,203.42,203.72,40777.0,195.9986,196.2683,195.9408,196.2298,40777.0
2018-07-11 12:50:00,203.68,203.72,203.49,203.6,31968.0,196.1913,196.2298,196.0082,196.1142,31968.0
2018-07-11 13:00:00,203.61,203.69,203.52,203.58,53317.0,196.1238,196.2009,196.0371,196.0949,53317.0
2018-07-11 13:10:00,203.55,203.83,203.51,203.81,28907.0,196.066,196.3357,196.0275,196.3165,28907.0
2018-07-11 13:20:00,203.78,204.11,203.73,203.92,29547.0,196.2876,196.6054,196.2394,196.4224,29547.0
2018-07-11 13:30:00,203.94,204.03,203.71,203.97,31460.0,196.4417,196.5284,196.2201,196.4706,31460.0
2018-07-11 13:40:00,203.94,204.08,203.81,203.83,22988.0,196.4417,196.5765,196.3165,196.3357,22988.0
2018-07-11 13:50:00,203.8,203.88,203.69,203.78,20606.0,196.3068,196.3839,196.2009,196.2876,20606.0
2018-07-11 14:00:00,203.78,203.94,203.65,203.72,17459.0,196.2876,196.4417,196.1624,196.2298,17459.0
2018-07-11 14:10:00,203.72,203.72,203.41,203.62,33116.0,196.2298,196.2298,195.9312,196.1335,33116.0
2018-07-11 14:20:00,203.65,203.9,203.6,203.82,22409.0,196.1624,196.4032,196.1142,196.3261,22409.0
2018-07-11 14:30:00,203.84,203.94,203.79,203.85,22854.0,196.3454,196.4417,196.2972,196.355,22854.0
2018-07-11 14:40:00,203.88,203.89,203.7,203.75,20883.0,196.3839,196.3935,196.2105,196.2587,20883.0
2018-07-11 14:50:00,203.75,203.8,203.6,203.63,29783.0,196.2587,196.3068,196.1142,196.1431,29783.0
2018-07-11 15:00:00,203.64,203.79,203.52,203.74,48820.0,196.1527,196.2972,196.0371,196.249,48820.0
2018-07-11 15:10:00,203.75,203.78,203.42,203.54,36314.0,196.2587,196.2876,195.9408,196.0564,36314.0
2018-07-11 15:20:00,203.56,203.73,203.42,203.6,36522.0,196.0757,196.2394,195.9408,196.1142,36522.0
2018-07-11 15:30:00,203.61,204.08,203.6,203.92,51853.0,196.1238,196.5765,196.1142,196.4224,51853.0
2018-07-11 15:40:00,203.9,204.08,203.84,204.03,67122.0,196.4032,196.5765,196.3454,196.5284,67122.0
2018-07-11 15:50:00,203.99,204.1,203.79,203.82,235107.0,196.4899,196.5958,196.2972,196.3261,235107.0
2018-07-12 09:30:00,205.0,206.42,204.75,206.28,155741.0,197.4627,198.8305,197.2219,198.6957,155741.0
2018-07-12 09:40:00,206.36,206.38,205.84,205.94,84485.0,198.7727,198.792,198.2718,198.3682,84485.0
2018-07-12 09:50:00,205.95,206.67,205.91,206.49,75941.0,198.3778,199.0713,198.3393,198.8979,75941.0
2018-07-12 10:00:00,206.6,207.28,206.51,207.27,85526.0,199.0039,199.6589,198.9172,199.6493,85526.0
2018-07-12 10:10:00,207.24,207.5,207.02,207.23,94399.0,199.6204,199.8708,199.4084,199.6107,94399.0
2018-07-12 10:20:00,207.23,207.67,207.23,207.59,103887.0,199.6107,200.0346,199.6107,199.9575,103887.0
2018-07-12 10:30:00,207.62,208.0,207.54,207.73,68048.0,199.9864,200.3524,199.9093,200.0923,68048.0
2018-07-12 10:40:00,207.73,207.92,207.68,207.75,47761.0,200.0923,200.2754,200.0442,200.1116,47761.0
2018-07-12 10:50:00,207.79,208.0,207.52,207.52,78170.0,200.1501,200.3524,199.8901,199.8901,78170.0
2018-07-12 11:00:00,207.54,208.18,207.5,208.03,40939.0,199.9093,200.5258,199.8708,200.3813,40939.0
2018-07-12 11:10:00,208.02,208.7,207.94,208.57,53869.0,200.3717,201.0267,200.2946,200.9015,53869.0
2018-07-12 11:20:00,208.53,208.96,208.32,208.83,84341.0,200.8629,201.2771,200.6607,201.1519,84341.0
2018-07-12 11:30:00,208.87,208.96,207.97,208.13,74343.0,201.1904,201.2771,200.3235,200.4776,74343.0
2018-07-12 11:40:00,208.11,208.21,207.79,208.15,41457.0,200.4584,200.5547,200.1501,200.4969,41457.0
2018-07-12 11:50:00,208.1,208.4,207.96,208.39,44594.0,200.4487,200.7377,200.3139,200.7281,44594.0
2018-07-12 12:00:00,208.4,208.58,208.23,208.46,40610.0,200.7377,200.9111,200.574,200.7955,40610.0
2018-07-12 12:10:00,208.48,208.56,208.27,208.41,42206.0,200.8148,200.8918,200.6125,200.7473,42206.0
2018-07-12 12:20:00,208.43,208.43,208.17,208.26,28275.0,200.7666,200.7666,200.5162,200.6029,28275.0
2018-07-12 12:30:00,208.28,208.45,208.22,208.26,42366.0,200.6221,200.7859,200.5643,200.6029,42366.0
2018-07-12 12:40:00,208.28,208.34,208.01,208.22,54649.0,200.6221,200.6799,200.362,200.5643,54649.0
2018-07-12 12:50:00,208.24,208.65,208.21,208.49,61460.0,200.5836,200.9785,200.5547,200.8244,61460.0
2018-07-12 13:00:00,208.44,208.85,208.41,208.72,56362.0,200.7762,201.1712,200.7473,201.0459,56362.0
2018-07-12 13:10:00,208.69,208.77,208.58,208.77,39053.0,201.017,201.0941,200.9111,201.0941,39053.0
2018-07-12 13:20:00,208.78,208.93,208.59,208.93,34083.0,201.1037,201.2482,200.9207,201.2482,34083.0
2018-07-12 13:30:00,208.93,209.07,208.75,209.04,53948.0,201.2482,201.3831,201.0748,201.3542,53948.0
2018-07-12 13:40:00,209.03,209.19,208.94,208.94,44254.0,201.3445,201.4987,201.2579,201.2579,44254.0
2018-07-12 13:50:00,208.94,209.0,208.44,208.52,86566.0,201.2579,201.3157,200.7762,200.8533,86566.0
2018-07-12 14:00:00,208.5,208.79,208.38,208.38,101687.0,200.834,201.1134,200.7184,200.7184,101687.0
2018-07-12 14:10:00,208.41,208.5,208.37,208.46,44185.0,200.7473,200.834,200.7088,200.7955,44185.0
2018-07-12 14:20:00,208.44,208.51,207.97,208.43,61726.0,200.7762,200.8437,200.3235,200.7666,61726.0
2018-07-12 14:30:00,208.38,208.53,208.17,208.18,63851.0,200.7184,200.8629,200.5162,200.5258,63851.0
2018-07-12 14:40:00,208.15,208.16,207.78,207.86,76384.0,200.4969,200.5065,200.1405,200.2176,76384.0
2018-07-12 14:50:00,207.82,208.03,207.74,207.82,76361.0,200.179,200.3813,200.102,200.179,76361.0
2018-07-12 15:00:00,207.8,207.94,207.58,207.6,104047.0,200.1598,200.2946,199.9479,199.9671,104047.0
2018-07-12 15:10:00,207.58,207.92,207.43,207.56,90875.0,199.9479,200.2754,199.8034,199.9286,90875.0
2018-07-12 15:20:00,207.56,207.66,207.32,207.57,110835.0,199.9286,200.0249,199.6974,199.9382,110835.0
2018-07-12 15:30:00,207.55,207.72,207.47,207.69,110536.0,199.919,200.0827,199.8419,200.0538,110536.0
2018-07-12 15:40:00,207.66,207.78,207.42,207.61,116883.0,200.0249,200.1405,199.7937,199.9768,116883.0
2018-07-12 15:50:00,207.58,207.96,207.51,207.82,266857.0,199.9479,200.3139,199.8804,200.179,266857.0
2018-07-13 09:30:00,207.1,207.53,205.55,205.74,149074.0,199.4855,199.8997,197.9925,198.1755,149074.0
2018-07-13 09:40:00,205.84,205.98,204.78,205.14,130729.0,198.2718,198.4067,197.2508,197.5976,130729.0
2018-07-13 09:50:00,205.1,205.15,203.44,204.17,80226.0,197.559,197.6072,195.9601,196.6632,80226.0
2018-07-13 10:00:00,204.21,205.54,204.21,205.34,70506.0,196.7018,197.9829,196.7018,197.7902,70506.0
2018-07-13 10:10:00,205.27,205.53,205.0,205.18,62548.0,197.7228,197.9732,197.4627,197.6361,62548.0
2018-07-13 10:20:00,205.21,205.76,205.21,205.62,29269.0,197.665,198.1948,197.665,198.0599,29269.0
2018-07-13 10:30:00,205.62,205.77,205.38,205.44,30693.0,198.0599,198.2044,197.8287,197.8865,30693.0
2018-07-13 10:40:00,205.47,205.84,205.42,205.44,42621.0,197.9154,198.2718,197.8673,197.8865,42621.0
2018-07-13 10:50:00,205.44,205.75,205.27,205.74,45507.0,197.8865,198.1851,197.7228,198.1755,45507.0
2018-07-13 11:00:00,205.7,205.86,205.49,205.65,60074.0,198.137,198.2911,197.9347,198.0888,60074.0
2018-07-13 11:10:00,205.63,206.38,205.61,206.22,49260.0,198.0696,198.792,198.0503,198.6379,49260.0
2018-07-13 11:20:00,206.23,206.5,206.06,206.29,37254.0,198.6475,198.9076,198.4837,198.7053,37254.0
2018-07-13 11:30:00,206.23,206.56,206.22,206.3,59859.0,198.6475,198.9654,198.6379,198.7149,59859.0
2018-07-13 11:40:00,206.33,206.41,205.91,206.0,34641.0,198.7438,198.8209,198.3393,198.426,34641.0
2018-07-13 11:50:00,205.91,206.1,205.79,205.79,23773.0,198.3393,198.5223,198.2237,198.2237,23773.0
2018-07-13 12:00:00,205.83,206.01,205.6,205.93,23149.0,198.2622,198.4356,198.0407,198.3585,23149.0
2018-07-13 12:10:00,206.0,206.16,205.97,206.09,28538.0,198.426,198.5801,198.3971,198.5126,28538.0
2018-07-13 12:20:00,206.06,206.07,205.77,206.01,24642.0,198.4837,198.4934,198.2044,198.4356,24642.0
2018-07-13 12:30:00,205.99,206.1,205.89,205.95,24897.0,198.4163,198.5223,198.32,198.3778,24897.0
2018-07-13 12:40:00,205.95,206.15,205.91,206.0,17034.0,198.3778,198.5704,198.3393,198.426,17034.0
2018-07-13 12:50:00,206.02,206.02,205.81,205.95,13954.0,198.4452,198.4452,198.2429,198.3778,13954.0
2018-07-13 13:00:00,205.95,206.11,205.82,205.89,15440.0,198.3778,198.5319,198.2526,198.32,15440.0
2018-07-13 13:10:00,205.88,205.88,205.58,205.7,27262.0,198.3104,198.3104,198.0214,198.137,27262.0
2018-07-13 13:20:00,205.7,205.92,205.69,205.89,46471.0,198.137,198.3489,198.1273,198.32,46471.0
2018-07-13 13:30:00,205.93,205.96,205.73,205.78,13195.0,198.3585,198.3874,198.1659,198.214,13195.0
2018-07-13 13:40:00,205.82,205.83,205.7,205.7,12601.0,198.2526,198.2622,198.137,198.137,12601.0
2018-07-13 13:50:00,205.74,205.77,205.68,205.74,25015.0,198.1755,198.2044,198.1177,198.1755,25015.0
2018-07-13 14:00:00,205.74,205.81,205.59,205.63,32934.0,198.1755,198.2429,198.031,198.0696,32934.0
2018-07-13 14:10:00,205.61,205.79,205.53,205.65,28848.0,198.0503,198.2237,197.9732,198.0888,28848.0
2018-07-13 14:20:00,205.65,205.7,205.47,205.65,38682.0,198.0888,198.137,197.9154,198.0888,38682.0
2018-07-13 14:30:00,205.64,205.8,205.59,205.74,23331.0,198.0792,198.2333,198.031,198.1755,23331.0
2018-07-13 14:40:00,205.72,205.86,205.71,205.82,29135.0,198.1562,198.2911,198.1466,198.2526,29135.0
2018-07-13 14:50:00,205.82,206.1,205.82,205.98,22335.0,198.2526,198.5223,198.2526,198.4067,22335.0
2018-07-13 15:00:00,206.0,206.2,205.94,206.16,20544.0,198.426,198.6186,198.3682,198.5801,20544.0
2018-07-13 15:10:00,206.13,206.32,206.05,206.26,42501.0,198.5512,198.7342,198.4741,198.6764,42501.0
2018-07-13 15:20:00,206.25,206.34,206.19,206.23,47609.0,198.6668,198.7535,198.609,198.6475,47609.0
2018-07-13 15:30:00,206.24,206.37,206.21,206.27,36838.0,198.6571,198.7823,198.6282,198.686,36838.0
2018-07-13 15:40:00,206.29,206.31,205.95,206.11,44495.0,198.7053,198.7246,198.3778,198.5319,44495.0
2018-07-13 15:50:00,206.08,206.28,205.85,205.91,186011.0,198.503,198.6957,198.2815,198.3393,186011.0
2018-07-16 09:30:00,205.62,206.0,204.08,204.7,136447.0,198.0599,198.426,196.5765,197.1737,136447.0
2018-07-16 09:40:00,204.69,204.74,204.17,204.6,105102.0,197.1641,197.2123,196.6632,197.0774,105102.0
2018-07-16 09:50:00,204.55,205.26,204.44,205.18,69516.0,197.0293,197.7132,196.9233,197.6361,69516.0
2018-07-16 10:00:00,205.2,205.61,205.16,205.43,38589.0,197.6554,198.0503,197.6168,197.8769,38589.0
2018-07-16 10:10:00,205.49,205.62,205.3,205.57,37126.0,197.9347,198.0599,197.7517,198.0118,37126.0
2018-07-16 10:20:00,205.54,205.54,204.86,205.06,24914.0,197.9829,197.9829,197.3279,197.5205,24914.0
2018-07-16 10:30:00,205.11,205.46,205.01,205.28,31913.0,197.5687,197.9058,197.4724,197.7324,31913.0
2018-07-16 10:40:00,205.27,205.51,204.92,204.93,24393.0,197.7228,197.954,197.3857,197.3953,24393.0
2018-07-16 10:50:00,204.92,205.05,204.64,204.64,34298.0,197.3857,197.5109,197.116,197.116,34298.0
2018-07-16 11:00:00,204.63,204.8,204.44,204.5,32915.0,197.1063,197.2701,196.9233,196.9811,32915.0
2018-07-16 11:10:00,204.52,204.71,204.51,204.64,44919.0,197.0004,197.1834,196.9907,197.116,44919.0
2018-07-16 11:20:00,204.63,205.05,204.63,204.93,32972.0,197.1063,197.5109,197.1063,197.3953,32972.0
2018-07-16 11:30:00,204.94,205.57,204.93,205.5,32984.0,197.4049,198.0118,197.3953,197.9443,32984.0
2018-07-16 11:40:00,205.5,205.54,205.26,205.32,23120.0,197.9443,197.9829,197.7132,197.771,23120.0
2018-07-16 11:50:00,205.34,205.38,204.89,204.94,23888.0,197.7902,197.8287,197.3568,197.4049,23888.0
2018-07-16 12:00:00,204.9,204.95,204.71,204.75,36708.0,197.3664,197.4146,197.1834,197.2219,36708.0
2018-07-16 12:10:00,204.79,204.84,204.7,204.74,30165.0,197.2604,197.3086,197.1737,197.2123,30165.0
2018-07-16 12:20:00,204.75,205.05,204.74,204.82,35362.0,197.2219,197.5109,197.2123,197.2893,35362.0
2018-07-16 12:30:00,204.83,204.89,204.72,204.72,24474.0,197.299,197.3568,197.193,197.193,24474.0
2018-07-16 12:40:00,204.75,204.8,204.7,204.76,27221.0,197.2219,197.2701,197.1737,197.2315,27221.0
2018-07-16 12:50:00,204.76,204.99,204.72,204.89,26054.0,197.2315,197.4531,197.193,197.3568,26054.0
2018-07-16 13:00:00,204.92,205.09,204.86,204.99,19298.0,197.3857,197.5494,197.3279,197.4531,19298.0
2018-07-16 13:10:00,205.01,205.03,204.87,204.94,21347.0,197.4724,197.4916,197.3375,197.4049,21347.0
2018-07-16 13:20:00,204.94,205.0,204.78,204.89,17607.0,197.4049,197.4627,197.2508,197.3568,17607.0
2018-07-16 13:30:00,204.91,204.97,204.8,204.96,18598.0,197.376,197.4338,197.2701,197.4242,18598.0
2018-07-16 13:40:00,204.97,204.98,204.78,204.78,26022.0,197.4338,197.4435,197.2508,197.2508,26022.0
2018-07-16 13:50:00,204.77,204.84,204.7,204.79,21228.0,197.2412,197.3086,197.1737,197.2604,21228.0
2018-07-16 14:00:00,204.79,204.92,204.79,204.87,26219.0,197.2604,197.3857,197.2604,197.3375,26219.0
2018-07-16 14:10:00,204.9,204.9,204.59,204.6,25371.0,197.3664,197.3664,197.0678,197.0774,25371.0
2018-07-16 14:20:00,204.59,204.61,204.33,204.34,27131.0,197.0678,197.0871,196.8174,196.827,27131.0
2018-07-16 14:30:00,204.33,204.43,204.28,204.32,20767.0,196.8174,196.9137,196.7692,196.8077,20767.0
2018-07-16 14:40:00,204.33,204.33,203.8,203.98,64981.0,196.8174,196.8174,196.3068,196.4802,64981.0
2018-07-16 14:50:00,203.99,204.1,203.8,203.92,53625.0,196.4899,196.5958,196.3068,196.4224,53625.0
2018-07-16 15:00:00,203.9,204.17,203.76,204.15,47071.0,196.4032,196.6632,196.2683,196.644,47071.0
2018-07-16 15:10:00,204.17,204.2,204.02,204.05,32745.0,196.6632,196.6921,196.5188,196.5476,32745.0
2018-07-16 15:20:00,204.06,204.15,203.78,203.89,64499.0,196.5573,196.644,196.2876,196.3935,64499.0
2018-07-16 15:30:00,203.91,204.2,203.86,204.17,58541.0,196.4128,196.6921,196.3646,196.6632,58541.0
2018-07-16 15:40:00,204.19,204.2,203.93,203.96,83928.0,196.6825,196.6921,196.4321,196.461,83928.0
2018-07-16 15:50:00,203.95,204.34,203.9,204.08,194294.0,196.4513,196.827,196.4032,196.5765,194294.0
2018-07-17 09:30:00,203.0,204.76,201.63,204.52,147290.0,195.5363,197.2315,194.2166,197.0004,147290.0
2018-07-17 09:40:00,204.6,205.07,204.48,204.67,55464.0,197.0774,197.5301,196.9618,197.1449,55464.0
2018-07-17 09:50:00,204.7,204.99,203.88,204.25,66585.0,197.1737,197.4531,196.3839,196.7403,66585.0
2018-07-17 10:00:00,204.25,204.68,203.62,203.99,64726.0,196.7403,197.1545,196.1335,196.4899,64726.0
2018-07-17 10:10:00,204.02,204.07,203.84,203.95,36180.0,196.5188,196.5669,196.3454,196.4513,36180.0
2018-07-17 10:20:00,203.93,203.97,203.6,203.88,25119.0,196.4321,196.4706,196.1142,196.3839,25119.0
2018-07-17 10:30:00,203.88,204.94,203.88,204.59,78305.0,196.3839,197.4049,196.3839,197.0678,78305.0
2018-07-17 10:40:00,204.58,204.93,204.46,204.9,35154.0,197.0582,197.3953,196.9426,197.3664,35154.0
2018-07-17 10:50:00,204.9,205.11,204.63,205.05,41274.0,197.3664,197.5687,197.1063,197.5109,41274.0
2018-07-17 11:00:00,205.05,205.21,204.94,205.15,28049.0,197.5109,197.665,197.4049,197.6072,28049.0
2018-07-17 11:10:00,205.15,205.33,205.09,205.15,23761.0,197.6072,197.7806,197.5494,197.6072,23761.0
2018-07-17 11:20:00,205.15,205.4,205.14,205.33,26866.0,197.6072,197.848,197.5976,197.7806,26866.0
2018-07-17 11:30:00,205.25,205.33,205.1,205.25,45919.0,197.7035,197.7806,197.559,197.7035,45919.0
2018-07-17 11:40:00,205.22,205.57,205.13,205.54,23891.0,197.6746,198.0118,197.5879,197.9829,23891.0
2018-07-17 11:50:00,205.5,205.79,205.43,205.78,29471.0,197.9443,198.2237,197.8769,198.214,29471.0
2018-07-17 12:00:00,205.74,205.82,205.52,205.66,62200.0,198.1755,198.2526,197.9636,198.0985,62200.0
2018-07-17 12:10:00,205.68,206.02,205.47,205.93,34710.0,198.1177,198.4452,197.9154,198.3585,34710.0
2018-07-17 12:20:00,205.93,206.04,205.84,205.96,16903.0,198.3585,198.4645,198.2718,198.3874,16903.0
2018-07-17 12:30:00,205.99,206.0,205.63,205.71,30373.0,198.4163,198.426,198.0696,198.1466,30373.0
2018-07-17 12:40:00,205.69,205.94,205.61,205.94,106617.0,198.1273,198.3682,198.0503,198.3682,106617.0
2018-07-17 12:50:00,205.97,206.21,205.87,205.92,46868.0,198.3971,198.6282,198.3007,198.3489,46868.0
2018-07-17 13:00:00,205.93,206.22,205.9,206.19,20244.0,198.3585,198.6379,198.3296,198.609,20244.0
2018-07-17 13:10:00,206.21,206.35,206.17,206.25,38747.0,198.6282,198.7631,198.5897,198.6668,38747.0
2018-07-17 13:20:00,206.23,206.36,206.19,206.25,24406.0,198.6475,198.7727,198.609,198.6668,24406.0
2018-07-17 13:30:00,206.27,206.41,206.07,206.29,28971.0,198.686,198.8209,198.4934,198.7053,28971.0
2018-07-17 13:40:00,206.29,206.45,206.23,206.23,32180.0,198.7053,198.8594,198.6475,198.6475,32180.0
2018-07-17 13:50:00,206.26,206.34,206.05,206.08,34450.0,198.6764,198.7535,198.4741,198.503,34450.0
2018-07-17 14:00:00,206.08,206.13,205.84,206.05,40709.0,198.503,198.5512,198.2718,198.4741,40709.0
2018-07-17 14:10:00,206.04,206.17,205.96,206.12,28668.0,198.4645,198.5897,198.3874,198.5415,28668.0
2018-07-17 14:20:00,206.09,206.32,206.07,206.2,23976.0,198.5126,198.7342,198.4934,198.6186,23976.0
2018-07-17 14:30:00,206.2,206.55,206.19,206.39,51787.0,198.6186,198.9557,198.609,198.8016,51787.0
2018-07-17 14:40:00,206.41,206.49,206.32,206.32,66898.0,198.8209,198.8979,198.7342,198.7342,66898.0
2018-07-17 14:50:00,206.32,206.41,206.12,206.13,35609.0,198.7342,198.8209,198.5415,198.5512,35609.0
2018-07-17 15:00:00,206.11,206.26,206.03,206.16,33009.0,198.5319,198.6764,198.4548,198.5801,33009.0
2018-07-17 15:10:00,206.15,206.38,206.15,206.36,31307.0,198.5704,198.792,198.5704,198.7727,31307.0
2018-07-17 15:20:00,206.35,206.53,206.33,206.38,31416.0,198.7631,198.9365,198.7438,198.792,31416.0
2018-07-17 15:30:00,206.38,206.65,206.27,206.56,65823.0,198.792,199.0521,198.686,198.9654,65823.0
2018-07-17 15:40:00,206.57,206.7,206.44,206.53,62750.0,198.975,199.1002,198.8498,198.9365,62750.0
2018-07-17 15:50:00,206.52,206.54,206.26,206.41,267483.0,198.9268,198.9461,198.6764,198.8209,267483.0
2018-07-18 09:30:00,206.65,207.32,205.7,206.11,200816.0,199.0521,199.6974,198.137,198.5319,200816.0
2018-07-18 09:40:00,206.04,206.09,205.38,206.06,103834.0,198.4645,198.5126,197.8287,198.4837,103834.0
2018-07-18 09:50:00,206.11,206.83,205.79,206.83,70417.0,198.5319,199.2254,198.2237,199.2254,70417.0
2018-07-18 10:00:00,206.81,206.81,206.22,206.7,46607.0,199.2062,199.2062,198.6379,199.1002,46607.0
2018-07-18 10:10:00,206.68,206.68,206.14,206.33,54715.0,199.081,199.081,198.5608,198.7438,54715.0
2018-07-18 10:20:00,206.34,206.42,206.09,206.24,40437.0,198.7535,198.8305,198.5126,198.6571,40437.0
2018-07-18 10:30:00,206.22,206.31,205.98,206.1,41430.0,198.6379,198.7246,198.4067,198.5223,41430.0
2018-07-18 10:40:00,206.08,206.17,205.92,206.12,36250.0,198.503,198.5897,198.3489,198.5415,36250.0
2018-07-18 10:50:00,206.12,206.34,206.01,206.28,32414.0,198.5415,198.7535,198.4356,198.6957,32414.0
2018-07-18 11:00:00,206.35,206.59,206.23,206.47,30595.0,198.7631,198.9943,198.6475,198.8787,30595.0
2018-07-18 11:10:00,206.49,206.73,206.45,206.5,23067.0,198.8979,199.1291,198.8594,198.9076,23067.0
2018-07-18 11:20:00,206.49,206.61,206.3,206.61,25323.0,198.8979,199.0135,198.7149,199.0135,25323.0
2018-07-18 11:30:00,206.58,206.72,206.46,206.55,27710.0,198.9846,199.1195,198.869,198.9557,27710.0
2018-07-18 11:40:00,206.51,206.6,206.25,206.37,22318.0,198.9172,199.0039,198.6668,198.7823,22318.0
2018-07-18 11:50:00,206.38,206.77,206.38,206.7,26896.0,198.792,199.1676,198.792,199.1002,26896.0
2018-07-18 12:00:00,206.72,206.94,206.63,206.92,41235.0,199.1195,199.3314,199.0328,199.3121,41235.0
2018-07-18 12:10:00,206.9,206.9,206.63,206.63,33687.0,199.2929,199.2929,199.0328,199.0328,33687.0
2018-07-18 12:20:00,206.62,206.94,206.58,206.92,65317.0,199.0232,199.3314,198.9846,199.3121,65317.0
2018-07-18 12:30:00,206.92,207.05,206.78,206.94,84166.0,199.3121,199.4373,199.1773,199.3314,84166.0
2018-07-18 12:40:00,206.92,207.27,206.88,207.27,32308.0,199.3121,199.6493,199.2736,199.6493,32308.0
2018-07-18 12:50:00,207.22,207.38,207.13,207.35,44470.0,199.6011,199.7552,199.5144,199.7263,44470.0
2018-07-18 13:00:00,207.35,207.48,207.17,207.3,41310.0,199.7263,199.8515,199.5529,199.6782,41310.0
2018-07-18 13:10:00,207.27,207.34,207.14,207.31,33376.0,199.6493,199.7167,199.524,199.6878,33376.0
2018-07-18 13:20:00,207.31,207.38,207.24,207.32,28387.0,199.6878,199.7552,199.6204,199.6974,28387.0
2018-07-18 13:30:00,207.32,207.32,207.15,207.17,38650.0,199.6974,199.6974,199.5337,199.5529,38650.0
2018-07-18 13:40:00,207.19,207.26,207.12,207.24,44793.0,199.5722,199.6396,199.5048,199.6204,44793.0
2018-07-18 13:50:00,207.23,207.55,207.21,207.43,78934.0,199.6107,199.919,199.5915,199.8034,78934.0
2018-07-18 14:00:00,207.43,207.7,207.39,207.67,58264.0,199.8034,200.0634,199.7648,200.0346,58264.0
2018-07-18 14:10:00,207.65,207.69,207.52,207.67,38052.0,200.0153,200.0538,199.8901,200.0346,38052.0
2018-07-18 14:20:00,207.67,208.04,207.66,208.04,49274.0,200.0346,200.3909,200.0249,200.3909,49274.0
2018-07-18 14:30:00,208.01,208.11,207.95,208.02,52568.0,200.362,200.4584,200.3043,200.3717,52568.0
2018-07-18 14:40:00,208.0,208.21,207.95,208.13,83138.0,200.3524,200.5547,200.3043,200.4776,83138.0
2018-07-18 14:50:00,208.11,208.14,207.89,208.1,30413.0,200.4584,200.4873,200.2465,200.4487,30413.0
2018-07-18 15:00:00,208.05,208.2,207.97,208.04,29267.0,200.4006,200.5451,200.3235,200.3909,29267.0
2018-07-18 15:10:00,208.03,208.2,207.97,208.1,47806.0,200.3813,200.5451,200.3235,200.4487,47806.0
2018-07-18 15:20:00,208.1,208.25,208.09,208.22,66024.0,200.4487,200.5932,200.4391,200.5643,66024.0
2018-07-18 15:30:00,208.22,208.38,207.85,207.95,84856.0,200.5643,200.7184,200.2079,200.3043,84856.0
2018-07-18 15:40:00,207.93,208.31,207.9,208.24,122771.0,200.285,200.651,200.2561,200.5836,122771.0
2018-07-18 15:50:00,208.22,208.32,207.89,208.1,217027.0,200.5643,200.6607,200.2465,200.4487,217027.0
2018-07-19 09:30:00,208.36,208.71,207.95,208.47,81750.0,200.6992,201.0363,200.3043,200.8051,81750.0
2018-07-19 09:40:00,208.48,208.53,207.36,207.74,58067.0,200.8148,200.8629,199.7359,200.102,58067.0
2018-07-19 09:50:00,207.67,207.71,206.88,207.38,64266.0,200.0346,200.0731,199.2736,199.7552,64266.0
2018-07-19 10:00:00,207.41,207.69,207.28,207.42,31975.0,199.7841,200.0538,199.6589,199.7937,31975.0
2018-07-19 10:10:00,207.42,207.67,207.35,207.54,30330.0,199.7937,200.0346,199.7263,199.9093,30330.0
2018-07-19 10:20:00,207.53,207.55,207.22,207.47,39270.0,199.8997,199.919,199.6011,199.8419,39270.0
2018-07-19 10:30:00,207.42,207.44,206.76,206.87,54248.0,199.7937,199.813,199.158,199.264,54248.0
2018-07-19 10:40:00,206.84,207.14,206.56,207.14,52641.0,199.2351,199.524,198.9654,199.524,52641.0
2018-07-19 10:50:00,207.14,207.49,206.95,207.2,51354.0,199.524,199.8612,199.341,199.5818,51354.0
2018-07-19 11:00:00,207.2,207.36,206.98,207.06,47213.0,199.5818,199.7359,199.3699,199.447,47213.0
2018-07-19 11:10:00,207.04,207.04,206.56,206.91,91276.0,199.4277,199.4277,198.9654,199.3025,91276.0
2018-07-19 11:20:00,206.92,207.08,206.82,206.96,40331.0,199.3121,199.4662,199.2158,199.3507,40331.0
2018-07-19 11:30:00,206.95,207.09,206.81,206.92,38226.0,199.341,199.4759,199.2062,199.3121,38226.0
2018-07-19 11:40:00,206.88,207.27,206.85,206.98,30457.0,199.2736,199.6493,199.2447,199.3699,30457.0
2018-07-19 11:50:00,207.01,207.06,206.72,206.72,20161.0,199.3988,199.447,199.1195,199.1195,20161.0
2018-07-19 12:00:00,206.77,206.82,206.3,206.44,24273.0,199.1676,199.2158,198.7149,198.8498,24273.0
2018-07-19 12:10:00,206.44,206.48,206.29,206.35,21991.0,198.8498,198.8883,198.7053,198.7631,21991.0
2018-07-19 12:20:00,206.32,206.39,206.18,206.26,19528.0,198.7342,198.8016,198.5993,198.6764,19528.0
2018-07-19 12:30:00,206.27,206.59,206.24,206.45,18144.0,198.686,198.9943,198.6571,198.8594,18144.0
2018-07-19 12:40:00,206.44,206.45,205.97,206.15,21944.0,198.8498,198.8594,198.3971,198.5704,21944.0
2018-07-19 12:50:00,206.15,206.42,206.1,206.4,15685.0,198.5704,198.8305,198.5223,198.8112,15685.0
2018-07-19 13:00:00,206.39,206.63,206.11,206.43,29655.0,198.8016,199.0328,198.5319,198.8401,29655.0
2018-07-19 13:10:00,206.45,206.47,206.21,206.28,23666.0,198.8594,198.8787,198.6282,198.6957,23666.0
2018-07-19 13:20:00,206.25,206.51,206.19,206.3,18912.0,198.6668,198.9172,198.609,198.7149,18912.0
2018-07-19 13:30:00,206.33,206.43,206.24,206.4,14410.0,198.7438,198.8401,198.6571,198.8112,14410.0
2018-07-19 13:40:00,206.46,206.61,206.41,206.43,14676.0,198.869,199.0135,198.8209,198.8401,14676.0
2018-07-19 13:50:00,206.39,206.46,206.28,206.37,23616.0,198.8016,198.869,198.6957,198.7823,23616.0
2018-07-19 14:00:00,206.36,206.4,206.26,206.31,33006.0,198.7727,198.8112,198.6764,198.7246,33006.0
2018-07-19 14:10:00,206.29,206.29,206.0,206.28,34647.0,198.7053,198.7053,198.426,198.6957,34647.0
2018-07-19 14:20:00,206.26,206.3,206.09,206.11,28335.0,198.6764,198.7149,198.5126,198.5319,28335.0
2018-07-19 14:30:00,206.11,206.19,205.97,205.97,41462.0,198.5319,198.609,198.3971,198.3971,41462.0
2018-07-19 14:40:00,206.0,206.15,205.92,206.09,25090.0,198.426,198.5704,198.3489,198.5126,25090.0
2018-07-19 14:50:00,206.06,206.21,205.98,206.21,28367.0,198.4837,198.6282,198.4067,198.6282,28367.0
2018-07-19 15:00:00,206.2,206.39,206.19,206.22,31822.0,198.6186,198.8016,198.609,198.6379,31822.0
2018-07-19 15:10:00,206.22,206.23,205.89,205.95,28816.0,198.6379,198.6475,198.32,198.3778,28816.0
2018-07-19 15:20:00,205.99,206.15,205.97,206.12,27701.0,198.4163,198.5704,198.3971,198.5415,27701.0
2018-07-19 15:30:00,206.1,206.3,206.08,206.21,51545.0,198.5223,198.7149,198.503,198.6282,51545.0
2018-07-19 15:40:00,206.19,206.19,205.81,205.81,50617.0,198.609,198.609,198.2429,198.2429,50617.0
2018-07-19 15:50:00,205.83,206.08,205.76,206.03,126666.0,198.2622,198.503,198.1948,198.4548,126666.0
2018-07-20 09:30:00,206.19,207.26,206.18,206.71,212591.0,198.609,199.6396,198.5993,199.1098,212591.0
2018-07-20 09:40:00,206.78,207.1,206.47,207.0,85848.0,199.1773,199.4855,198.8787,199.3892,85848.0
2018-07-20 09:50:00,207.09,207.32,206.51,206.97,64922.0,199.4759,199.6974,198.9172,199.3603,64922.0
2018-07-20 10:00:00,207.0,207.22,206.9,207.05,242330.0,199.3892,199.6011,199.2929,199.4373,242330.0
2018-07-20 10:10:00,207.02,207.16,206.66,206.81,40278.0,199.4084,199.5433,199.0617,199.2062,40278.0
2018-07-20 10:20:00,206.74,207.31,206.74,207.24,64064.0,199.1387,199.6878,199.1387,199.6204,64064.0
2018-07-20 10:30:00,207.25,207.31,207.01,207.16,41694.0,199.63,199.6878,199.3988,199.5433,41694.0
2018-07-20 10:40:00,207.18,207.26,206.95,207.06,36960.0,199.5626,199.6396,199.341,199.447,36960.0
2018-07-20 10:50:00,207.12,207.13,206.73,206.92,37301.0,199.5048,199.5144,199.1291,199.3121,37301.0
2018-07-20 11:00:00,206.94,207.15,206.82,207.08,37164.0,199.3314,199.5337,199.2158,199.4662,37164.0
2018-07-20 11:10:00,207.11,207.35,207.05,207.23,61066.0,199.4951,199.7263,199.4373,199.6107,61066.0
2018-07-20 11:20:00,207.2,207.27,207.06,207.24,43196.0,199.5818,199.6493,199.447,199.6204,43196.0
2018-07-20 11:30:00,207.3,207.31,207.06,207.06,73447.0,199.6782,199.6878,199.447,199.447,73447.0
2018-07-20 11:40:00,207.07,207.18,206.89,206.98,41172.0,199.4566,199.5626,199.2832,199.3699,41172.0
2018-07-20 11:50:00,206.99,207.09,206.83,206.83,73338.0,199.3796,199.4759,199.2254,199.2254,73338.0
2018-07-20 12:00:00,206.83,206.95,206.67,206.79,34009.0,199.2254,199.341,199.0713,199.1869,34009.0
2018-07-20 12:10:00,206.84,206.92,206.67,206.78,45376.0,199.2351,199.3121,199.0713,199.1773,45376.0
2018-07-20 12:20:00,206.81,206.84,206.64,206.64,56455.0,199.2062,199.2351,199.0424,199.0424,56455.0
2018-07-20 12:30:00,206.64,206.8,206.64,206.74,47109.0,199.0424,199.1965,199.0424,199.1387,47109.0
2018-07-20 12:40:00,206.76,206.84,206.73,206.77,21861.0,199.158,199.2351,199.1291,199.1676,21861.0
2018-07-20 12:50:00,206.76,206.95,206.74,206.89,18246.0,199.158,199.341,199.1387,199.2832,18246.0
2018-07-20 13:00:00,206.83,206.91,206.76,206.8,13375.0,199.2254,199.3025,199.158,199.1965,13375.0
2018-07-20 13:10:00,206.81,206.93,206.75,206.75,21862.0,199.2062,199.3218,199.1484,199.1484,21862.0
2018-07-20 13:20:00,206.76,206.79,206.52,206.6,14775.0,199.158,199.1869,198.9268,199.0039,14775.0
2018-07-20 13:30:00,206.58,206.73,206.54,206.58,14096.0,198.9846,199.1291,198.9461,198.9846,14096.0
2018-07-20 13:40:00,206.59,206.67,206.43,206.67,23890.0,198.9943,199.0713,198.8401,199.0713,23890.0
2018-07-20 13:50:00,206.69,206.8,206.63,206.72,20660.0,199.0906,199.1965,199.0328,199.1195,20660.0
2018-07-20 14:00:00,206.7,206.84,206.62,206.82,57373.0,199.1002,199.2351,199.0232,199.2158,57373.0
2018-07-20 14:10:00,206.81,207.0,206.72,206.77,40747.0,199.2062,199.3892,199.1195,199.1676,40747.0
2018-07-20 14:20:00,206.77,206.88,206.74,206.8,22181.0,199.1676,199.2736,199.1387,199.1965,22181.0
2018-07-20 14:30:00,206.8,206.83,206.41,206.45,42043.0,199.1965,199.2254,198.8209,198.8594,42043.0
2018-07-20 14:40:00,206.44,206.52,206.36,206.47,15151.0,198.8498,198.9268,198.7727,198.8787,15151.0
2018-07-20 14:50:00,206.46,206.5,206.36,206.4,22282.0,198.869,198.9076,198.7727,198.8112,22282.0
2018-07-20 15:00:00,206.44,206.63,206.4,206.58,38326.0,198.8498,199.0328,198.8112,198.9846,38326.0
2018-07-20 15:10:00,206.59,206.66,206.51,206.66,44056.0,198.9943,199.0617,198.9172,199.0617,44056.0
2018-07-20 15:20:00,206.65,206.71,206.56,206.66,58011.0,199.0521,199.1098,198.9654,199.0617,58011.0
2018-07-20 15:30:00,206.66,206.73,206.58,206.62,48720.0,199.0617,199.1291,198.9846,199.0232,48720.0
2018-07-20 15:40:00,206.62,206.77,206.57,206.68,83328.0,199.0232,199.1676,198.975,199.081,83328.0
2018-07-20 15:50:00,206.67,206.87,206.56,206.7,155159.0,199.0713,199.264,198.9654,199.1002,155159.0
2018-07-23 09:30:00,206.7,207.18,206.06,206.21,122977.0,199.1002,199.5626,198.4837,198.6282,122977.0
2018-07-23 09:40:00,206.16,206.61,205.65,205.65,106588.0,198.5801,199.0135,198.0888,198.0888,106588.0
2018-07-23 09:50:00,205.77,206.71,205.76,206.71,74308.0,198.2044,199.1098,198.1948,199.1098,74308.0
2018-07-23 10:00:00,206.71,207.09,206.4,206.96,93790.0,199.1098,199.4759,198.8112,199.3507,93790.0
2018-07-23 10:10:00,206.99,207.25,206.67,206.99,42654.0,199.3796,199.63,199.0713,199.3796,42654.0
2018-07-23 10:20:00,206.94,207.43,206.93,207.12,39614.0,199.3314,199.8034,199.3218,199.5048,39614.0
2018-07-23 10:30:00,207.1,207.36,206.72,207.33,38285.0,199.4855,199.7359,199.1195,199.7071,38285.0
2018-07-23 10:40:00,207.31,207.42,206.94,206.99,31326.0,199.6878,199.7937,199.3314,199.3796,31326.0
2018-07-23 10:50:00,206.99,207.42,206.99,207.32,32547.0,199.3796,199.7937,199.3796,199.6974,32547.0
2018-07-23 11:00:00,207.33,207.42,206.69,206.74,27573.0,199.7071,199.7937,199.0906,199.1387,27573.0
2018-07-23 11:10:00,206.78,206.94,206.62,206.76,33471.0,199.1773,199.3314,199.0232,199.158,33471.0
2018-07-23 11:20:00,206.78,207.04,206.62,206.96,55326.0,199.1773,199.4277,199.0232,199.3507,55326.0
2018-07-23 11:30:00,206.99,207.08,206.84,206.94,48350.0,199.3796,199.4662,199.2351,199.3314,48350.0
2018-07-23 11:40:00,206.93,206.97,206.71,206.82,41003.0,199.3218,199.3603,199.1098,199.2158,41003.0
2018-07-23 11:50:00,206.84,207.06,206.84,207.0,33265.0,199.2351,199.447,199.2351,199.3892,33265.0
2018-07-23 12:00:00,207.02,207.19,206.94,206.94,39914.0,199.4084,199.5722,199.3314,199.3314,39914.0
2018-07-23 12:10:00,206.96,207.28,206.95,207.2,29460.0,199.3507,199.6589,199.341,199.5818,29460.0
2018-07-23 12:20:00,207.21,207.37,207.11,207.11,22743.0,199.5915,199.7456,199.4951,199.4951,22743.0
2018-07-23 12:30:00,207.1,207.22,207.07,207.07,15088.0,199.4855,199.6011,199.4566,199.4566,15088.0
2018-07-23 12:40:00,207.11,207.23,207.11,207.14,48345.0,199.4951,199.6107,199.4951,199.524,48345.0
2018-07-23 12:50:00,207.16,207.19,206.99,207.15,24419.0,199.5433,199.5722,199.3796,199.5337,24419.0
2018-07-23 13:00:00,207.17,207.21,207.11,207.19,22489.0,199.5529,199.5915,199.4951,199.5722,22489.0
2018-07-23 13:10:00,207.18,207.25,207.1,207.12,27955.0,199.5626,199.63,199.4855,199.5048,27955.0
2018-07-23 13:20:00,207.11,207.12,206.92,206.99,26302.0,199.4951,199.5048,199.3121,199.3796,26302.0
2018-07-23 13:30:00,207.0,207.09,206.96,206.99,31318.0,199.3892,199.4759,199.3507,199.3796,31318.0
2018-07-23 13:40:00,207.03,207.14,206.98,207.09,20163.0,199.4181,199.524,199.3699,199.4759,20163.0
2018-07-23 13:50:00,207.12,207.31,207.08,207.22,36515.0,199.5048,199.6878,199.4662,199.6011,36515.0
2018-07-23 14:00:00,207.23,207.34,207.16,207.33,16502.0,199.6107,199.7167,199.5433,199.7071,16502.0
2018-07-23 14:10:00,207.34,207.42,207.19,207.28,16350.0,199.7167,199.7937,199.5722,199.6589,16350.0
2018-07-23 14:20:00,207.32,207.32,207.17,207.29,19108.0,199.6974,199.6974,199.5529,199.6685,19108.0
2018-07-23 14:30:00,207.26,207.44,207.17,207.34,24779.0,199.6396,199.813,199.5529,199.7167,24779.0
2018-07-23 14:40:00,207.34,207.53,207.3,207.5,34926.0,199.7167,199.8997,199.6782,199.8708,34926.0
2018-07-23 14:50:00,207.47,207.6,207.46,207.55,20864.0,199.8419,199.9671,199.8323,199.919,20864.0
2018-07-23 15:00:00,207.54,207.69,207.48,207.54,29719.0,199.9093,200.0538,199.8515,199.9093,29719.0
2018-07-23 15:10:00,207.52,207.73,207.45,207.64,27601.0,199.8901,200.0923,199.8226,200.0057,27601.0
2018-07-23 15:20:00,207.66,207.73,207.53,207.57,41900.0,200.0249,200.0923,199.8997,199.9382,41900.0
2018-07-23 15:30:00,207.57,207.61,207.41,207.47,44410.0,199.9382,199.9768,199.7841,199.8419,44410.0
2018-07-23 15:40:00,207.44,207.68,207.41,207.66,71640.0,199.813,200.0442,199.7841,200.0249,71640.0
2018-07-23 15:50:00,207.66,207.96,207.62,207.8,193981.0,200.0249,200.3139,199.9864,200.1598,193981.0
2018-07-24 09:30:00,208.74,209.64,208.51,209.56,162907.0,201.0652,201.9321,200.8437,201.8551,162907.0
2018-07-24 09:40:00,209.55,209.63,208.98,209.57,76333.0,201.8454,201.9225,201.2964,201.8647,76333.0
2018-07-24 09:50:00,209.57,209.86,209.25,209.44,105570.0,201.8647,202.144,201.5565,201.7395,105570.0
2018-07-24 10:00:00,209.44,210.4,209.42,210.38,99623.0,201.7395,202.6642,201.7202,202.6449,99623.0
2018-07-24 10:10:00,210.38,210.4,209.85,210.15,54977.0,202.6449,202.6642,202.1344,202.4234,54977.0
2018-07-24 10:20:00,210.22,210.22,209.78,210.04,33921.0,202.4908,202.4908,202.067,202.3174,33921.0
2018-07-24 10:30:00,210.02,210.29,209.97,210.08,39528.0,202.2981,202.5582,202.25,202.3559,39528.0
2018-07-24 10:40:00,210.07,210.2,209.91,209.92,53174.0,202.3463,202.4715,202.1922,202.2018,53174.0
2018-07-24 10:50:00,209.96,210.15,209.91,209.95,34461.0,202.2404,202.4234,202.1922,202.2307,34461.0
2018-07-24 11:00:00,209.97,210.03,209.08,209.37,68400.0,202.25,202.3078,201.3927,201.672,68400.0
2018-07-24 11:10:00,209.3,209.78,209.26,209.58,51216.0,201.6046,202.067,201.5661,201.8743,51216.0
2018-07-24 11:20:00,209.63,209.69,209.4,209.65,25137.0,201.9225,201.9803,201.7009,201.9418,25137.0
2018-07-24 11:30:00,209.61,209.75,209.38,209.58,71336.0,201.9032,202.0381,201.6817,201.8743,71336.0
2018-07-24 11:40:00,209.5,209.64,209.27,209.43,120802.0,201.7973,201.9321,201.5757,201.7298,120802.0
2018-07-24 11:50:00,209.44,209.53,209.16,209.53,125633.0,201.7395,201.8262,201.4698,201.8262,125633.0
2018-07-24 12:00:00,209.47,209.6,209.41,209.55,51549.0,201.7684,201.8936,201.7106,201.8454,51549.0
2018-07-24 12:10:00,209.55,209.76,209.36,209.43,75015.0,201.8454,202.0477,201.6624,201.7298,75015.0
2018-07-24 12:20:00,209.45,209.57,209.37,209.47,71142.0,201.7491,201.8647,201.672,201.7684,71142.0
2018-07-24 12:30:00,209.49,209.55,209.38,209.4,86950.0,201.7876,201.8454,201.6817,201.7009,86950.0
2018-07-24 12:40:00,209.4,209.51,208.85,208.89,78235.0,201.7009,201.8069,201.1712,201.2097,78235.0
2018-07-24 12:50:00,208.88,208.9,208.55,208.7,65917.0,201.2001,201.2193,200.8822,201.0267,65917.0
2018-07-24 13:00:00,208.63,208.93,208.51,208.93,102382.0,200.9593,201.2482,200.8437,201.2482,102382.0
2018-07-24 13:10:00,208.9,209.09,208.65,208.72,42562.0,201.2193,201.4023,200.9785,201.0459,42562.0
2018-07-24 13:20:00,208.73,208.92,208.66,208.84,42647.0,201.0556,201.2386,200.9882,201.1615,42647.0
2018-07-24 13:30:00,208.84,208.89,208.57,208.62,45679.0,201.1615,201.2097,200.9015,200.9496,45679.0
2018-07-24 13:40:00,208.65,209.16,208.58,209.1,52955.0,200.9785,201.4698,200.9111,201.412,52955.0
2018-07-24 13:50:00,209.09,209.11,208.65,208.89,57138.0,201.4023,201.4216,200.9785,201.2097,57138.0
2018-07-24 14:00:00,208.89,208.99,208.45,208.57,38506.0,201.2097,201.306,200.7859,200.9015,38506.0
2018-07-24 14:10:00,208.61,208.68,208.31,208.42,93577.0,200.94,201.0074,200.651,200.757,93577.0
2018-07-24 14:20:00,208.4,208.64,208.36,208.53,45163.0,200.7377,200.9689,200.6992,200.8629,45163.0
2018-07-24 14:30:00,208.52,208.84,208.45,208.55,41818.0,200.8533,201.1615,200.7859,200.8822,41818.0
2018-07-24 14:40:00,208.55,208.71,208.47,208.56,27696.0,200.8822,201.0363,200.8051,200.8918,27696.0
2018-07-24 14:50:00,208.57,208.76,208.5,208.72,48465.0,200.9015,201.0845,200.834,201.0459,48465.0
2018-07-24 15:00:00,208.71,209.1,208.68,209.02,62958.0,201.0363,201.412,201.0074,201.3349,62958.0
2018-07-24 15:10:00,209.01,209.25,208.91,209.04,54902.0,201.3253,201.5565,201.229,201.3542,54902.0
2018-07-24 15:20:00,209.0,209.01,208.78,209.01,40660.0,201.3157,201.3253,201.1037,201.3253,40660.0
2018-07-24 15:30:00,209.02,209.24,208.95,209.04,49704.0,201.3349,201.5468,201.2675,201.3542,49704.0
2018-07-24 15:40:00,209.04,209.25,208.9,209.25,95405.0,201.3542,201.5565,201.2193,201.5565,95405.0
2018-07-24 15:50:00,209.26,209.6,209.26,209.56,176338.0,201.5661,201.8936,201.5661,201.8551,176338.0
2018-07-25 09:30:00,210.0,211.21,209.65,211.1,166073.0,202.2789,203.4444,201.9418,203.3384,166073.0
2018-07-25 09:40:00,211.09,211.38,210.85,211.16,63249.0,203.3288,203.6081,203.0976,203.3962,63249.0
2018-07-25 09:50:00,211.16,211.62,211.14,211.49,86215.0,203.3962,203.8393,203.377,203.7141,86215.0
2018-07-25 10:00:00,211.47,211.6,211.31,211.36,91210.0,203.6948,203.8201,203.5407,203.5889,91210.0
2018-07-25 10:10:00,211.38,211.4,211.11,211.37,73968.0,203.6081,203.6274,203.3481,203.5985,73968.0
2018-07-25 10:20:00,211.34,211.4,211.17,211.28,73392.0,203.5696,203.6274,203.4059,203.5118,73392.0
2018-07-25 10:30:00,211.34,211.72,211.3,211.68,72735.0,203.5696,203.9356,203.5311,203.8971,72735.0
2018-07-25 10:40:00,211.69,211.75,211.3,211.38,73800.0,203.9067,203.9645,203.5311,203.6081,73800.0
2018-07-25 10:50:00,211.4,211.75,211.4,211.43,67206.0,203.6274,203.9645,203.6274,203.6563,67206.0
2018-07-25 11:00:00,211.44,211.75,211.37,211.6,64718.0,203.6659,203.9645,203.5985,203.8201,64718.0
2018-07-25 11:10:00,211.57,211.95,211.57,211.71,52880.0,203.7912,204.1572,203.7912,203.926,52880.0
2018-07-25 11:20:00,211.71,212.49,211.69,212.48,60970.0,203.926,204.6773,203.9067,204.6677,60970.0
2018-07-25 11:30:00,212.49,212.57,212.11,212.18,76536.0,204.6773,204.7544,204.3113,204.3787,76536.0
2018-07-25 11:40:00,212.19,212.64,212.19,212.59,58254.0,204.3884,204.8218,204.3884,204.7737,58254.0
2018-07-25 11:50:00,212.62,212.92,212.47,212.88,93569.0,204.8026,205.0915,204.6581,205.053,93569.0
2018-07-25 12:00:00,212.9,213.27,212.9,213.06,185201.0,205.0723,205.4287,205.0723,205.2264,185201.0
2018-07-25 12:10:00,213.04,213.55,212.97,213.39,102685.0,205.2071,205.6984,205.1397,205.5442,102685.0
2018-07-25 12:20:00,213.43,213.8,213.38,213.77,55649.0,205.5828,205.9392,205.5346,205.9103,55649.0
2018-07-25 12:30:00,213.78,213.88,213.5,213.77,86791.0,205.9199,206.0162,205.6502,205.9103,86791.0
2018-07-25 12:40:00,213.8,213.97,213.41,213.47,50485.0,205.9392,206.1029,205.5635,205.6213,50485.0
2018-07-25 12:50:00,213.48,213.63,213.15,213.5,62049.0,205.6309,205.7754,205.3131,205.6502,62049.0
2018-07-25 13:00:00,213.51,213.55,213.15,213.21,39127.0,205.6598,205.6984,205.3131,205.3709,39127.0
2018-07-25 13:10:00,213.18,213.37,213.04,213.06,58494.0,205.342,205.525,205.2071,205.2264,58494.0
2018-07-25 13:20:00,213.07,213.28,212.91,213.28,44866.0,205.236,205.4383,205.0819,205.4383,44866.0
2018-07-25 13:30:00,213.28,213.54,213.17,213.48,50870.0,205.4383,205.6887,205.3323,205.6309,50870.0
2018-07-25 13:40:00,213.49,213.7,213.47,213.59,49306.0,205.6406,205.8428,205.6213,205.7369,49306.0
2018-07-25 13:50:00,213.61,213.88,213.6,213.76,66933.0,205.7562,206.0162,205.7465,205.9006,66933.0
2018-07-25 14:00:00,213.79,214.02,213.75,214.01,90958.0,205.9295,206.1511,205.891,206.1414,90958.0
2018-07-25 14:10:00,214.0,214.06,213.76,213.8,65878.0,206.1318,206.1896,205.9006,205.9392,65878.0
2018-07-25 14:20:00,213.81,213.88,213.55,213.87,92357.0,205.9488,206.0162,205.6984,206.0066,92357.0
2018-07-25 14:30:00,213.84,214.0,213.71,213.79,70586.0,205.9777,206.1318,205.8525,205.9295,70586.0
2018-07-25 14:40:00,213.76,213.79,213.52,213.76,107816.0,205.9006,205.9295,205.6695,205.9006,107816.0
2018-07-25 14:50:00,213.72,213.84,213.44,213.46,164043.0,205.8621,205.9777,205.5924,205.6117,164043.0
2018-07-25 15:00:00,213.47,213.52,213.22,213.28,80152.0,205.6213,205.6695,205.3805,205.4383,80152.0
2018-07-25 15:10:00,213.3,213.43,213.23,213.33,70369.0,205.4576,205.5828,205.3901,205.4864,70369.0
2018-07-25 15:20:00,213.33,213.45,213.17,213.26,112991.0,205.4864,205.602,205.3323,205.419,112991.0
2018-07-25 15:30:00,213.27,213.7,212.8,213.6,166751.0,205.4287,205.8428,204.9759,205.7465,166751.0
2018-07-25 15:40:00,213.6,213.94,213.18,213.87,199610.0,205.7465,206.074,205.342,206.0066,199610.0
2018-07-25 15:50:00,213.91,214.28,213.17,214.19,414159.0,206.0451,206.4015,205.3323,206.3148,414159.0
2018-07-26 09:30:00,209.43,211.8,206.47,208.15,738450.0,201.7298,204.0127,198.8787,200.4969,738450.0
2018-07-26 09:40:00,208.13,209.16,205.84,206.37,488631.0,200.4776,201.4698,198.2718,198.7823,488631.0
2018-07-26 09:50:00,206.41,206.43,204.56,206.2,371158.0,198.8209,198.8401,197.0389,198.6186,371158.0
2018-07-26 10:00:00,206.31,207.08,206.02,206.27,135476.0,198.7246,199.4662,198.4452,198.686,135476.0
2018-07-26 10:10:00,206.28,206.47,205.54,205.61,170102.0,198.6957,198.8787,197.9829,198.0503,170102.0
2018-07-26 10:20:00,205.62,206.43,205.59,206.38,147735.0,198.0599,198.8401,198.031,198.792,147735.0
2018-07-26 10:30:00,206.37,206.57,205.91,206.32,138822.0,198.7823,198.975,198.3393,198.7342,138822.0
2018-07-26 10:40:00,206.31,206.78,206.09,206.57,174061.0,198.7246,199.1773,198.5126,198.975,174061.0
2018-07-26 10:50:00,206.59,206.7,206.3,206.62,217692.0,198.9943,199.1002,198.7149,199.0232,217692.0
2018-07-26 11:00:00,206.62,208.09,206.59,207.94,201166.0,199.0232,200.4391,198.9943,200.2946,201166.0
2018-07-26 11:10:00,207.94,208.13,207.81,207.83,131872.0,200.2946,200.4776,200.1694,200.1887,131872.0
2018-07-26 11:20:00,207.83,208.08,207.6,207.97,94557.0,200.1887,200.4295,199.9671,200.3235,94557.0
2018-07-26 11:30:00,207.97,208.1,207.68,207.73,135384.0,200.3235,200.4487,200.0442,200.0923,135384.0
2018-07-26 11:40:00,207.75,208.5,207.57,208.27,77267.0,200.1116,200.834,199.9382,200.6125,77267.0
2018-07-26 11:50:00,208.28,208.77,208.25,208.72,84642.0,200.6221,201.0941,200.5932,201.0459,84642.0
2018-07-26 12:00:00,208.74,208.93,208.64,208.81,147279.0,201.0652,201.2482,200.9689,201.1326,147279.0
2018-07-26 12:10:00,208.8,209.49,208.65,209.19,118067.0,201.123,201.7876,200.9785,201.4987,118067.0
2018-07-26 12:20:00,209.2,209.44,208.57,208.68,105533.0,201.5083,201.7395,200.9015,201.0074,105533.0
2018-07-26 12:30:00,208.7,208.9,208.6,208.9,51490.0,201.0267,201.2193,200.9304,201.2193,51490.0
2018-07-26 12:40:00,208.9,208.95,208.65,208.69,56286.0,201.2193,201.2675,200.9785,201.017,56286.0
2018-07-26 12:50:00,208.69,208.99,208.37,208.74,55994.0,201.017,201.306,200.7088,201.0652,55994.0
2018-07-26 13:00:00,208.74,208.81,208.42,208.48,54665.0,201.0652,201.1326,200.757,200.8148,54665.0
2018-07-26 13:10:00,208.46,209.25,208.46,209.19,75051.0,200.7955,201.5565,200.7955,201.4987,75051.0
2018-07-26 13:20:00,209.22,209.44,209.08,209.15,59296.0,201.5276,201.7395,201.3927,201.4601,59296.0
2018-07-26 13:30:00,209.16,209.16,208.52,208.82,64668.0,201.4698,201.4698,200.8533,201.1423,64668.0
2018-07-26 13:40:00,208.81,208.89,208.59,208.63,53644.0,201.1326,201.2097,200.9207,200.9593,53644.0
2018-07-26 13:50:00,208.63,208.63,208.16,208.31,69114.0,200.9593,200.9593,200.5065,200.651,69114.0
2018-07-26 14:00:00,208.31,208.34,207.91,208.03,70895.0,200.651,200.6799,200.2657,200.3813,70895.0
2018-07-26 14:10:00,208.06,208.08,207.57,207.58,62894.0,200.4102,200.4295,199.9382,199.9479,62894.0
2018-07-26 14:20:00,207.58,207.86,207.58,207.69,56932.0,199.9479,200.2176,199.9479,200.0538,56932.0
2018-07-26 14:30:00,207.67,207.94,207.63,207.77,66940.0,200.0346,200.2946,199.996,200.1309,66940.0
2018-07-26 14:40:00,207.76,207.81,207.62,207.67,75382.0,200.1212,200.1694,199.9864,200.0346,75382.0
2018-07-26 14:50:00,207.67,207.69,207.2,207.24,91970.0,200.0346,200.0538,199.5818,199.6204,91970.0
2018-07-26 15:00:00,207.25,207.64,207.14,207.63,109666.0,199.63,200.0057,199.524,199.996,109666.0
2018-07-26 15:10:00,207.62,207.89,207.61,207.8,87861.0,199.9864,200.2465,199.9768,200.1598,87861.0
2018-07-26 15:20:00,207.79,207.93,207.66,207.9,94877.0,200.1501,200.285,200.0249,200.2561,94877.0
2018-07-26 15:30:00,207.89,208.04,207.79,207.86,128504.0,200.2465,200.3909,200.1501,200.2176,128504.0
2018-07-26 15:40:00,207.86,207.86,207.34,207.5,180091.0,200.2176,200.2176,199.7167,199.8708,180091.0
2018-07-26 15:50:00,207.49,207.63,207.07,207.37,307064.0,199.8612,199.996,199.4566,199.7456,307064.0
2018-07-27 09:30:00,211.69,211.75,208.0,208.2,330427.0,203.9067,203.9645,200.3524,200.5451,330427.0
2018-07-27 09:40:00,208.15,208.89,207.88,208.26,137065.0,200.4969,201.2097,200.2368,200.6029,137065.0
2018-07-27 09:50:00,208.25,208.67,206.82,206.82,101023.0,200.5932,200.9978,199.2158,199.2158,101023.0
2018-07-27 10:00:00,206.91,207.2,206.59,207.08,81803.0,199.3025,199.5818,198.9943,199.4662,81803.0
2018-07-27 10:10:00,207.06,207.14,206.23,206.4,90302.0,199.447,199.524,198.6475,198.8112,90302.0
2018-07-27 10:20:00,206.43,207.29,206.43,206.56,68359.0,198.8401,199.6685,198.8401,198.9654,68359.0
2018-07-27 10:30:00,206.63,207.04,206.22,206.47,53121.0,199.0328,199.4277,198.6379,198.8787,53121.0
2018-07-27 10:40:00,206.44,206.44,205.14,205.56,109124.0,198.8498,198.8498,197.5976,198.0021,109124.0
2018-07-27 10:50:00,205.57,206.08,205.47,206.07,61643.0,198.0118,198.503,197.9154,198.4934,61643.0
2018-07-27 11:00:00,206.09,206.68,205.84,206.13,102789.0,198.5126,199.081,198.2718,198.5512,102789.0
2018-07-27 11:10:00,206.12,206.17,205.59,205.8,35087.0,198.5415,198.5897,198.031,198.2333,35087.0
2018-07-27 11:20:00,205.7,205.97,205.58,205.93,39318.0,198.137,198.3971,198.0214,198.3585,39318.0
2018-07-27 11:30:00,205.95,206.03,205.65,205.9,51998.0,198.3778,198.4548,198.0888,198.3296,51998.0
2018-07-27 11:40:00,205.89,205.9,205.11,205.24,52737.0,198.32,198.3296,197.5687,197.6939,52737.0
2018-07-27 11:50:00,205.23,205.64,205.01,205.01,77703.0,197.6843,198.0792,197.4724,197.4724,77703.0
2018-07-27 12:00:00,205.04,205.06,204.44,204.78,154651.0,197.5012,197.5205,196.9233,197.2508,154651.0
2018-07-27 12:10:00,204.81,204.95,204.44,204.5,69261.0,197.2797,197.4146,196.9233,196.9811,69261.0
2018-07-27 12:20:00,204.5,204.7,204.12,204.17,74246.0,196.9811,197.1737,196.6151,196.6632,74246.0
2018-07-27 12:30:00,204.14,204.17,203.16,203.24,103051.0,196.6343,196.6632,195.6904,195.7674,103051.0
2018-07-27 12:40:00,203.2,203.22,202.46,202.53,119452.0,195.7289,195.7482,195.0161,195.0835,119452.0
2018-07-27 12:50:00,202.57,202.66,201.7,201.7,123613.0,195.1221,195.2088,194.2841,194.2841,123613.0
2018-07-27 13:00:00,201.71,202.66,201.22,202.5,126136.0,194.2937,195.2088,193.8217,195.0546,126136.0
2018-07-27 13:10:00,202.46,203.0,202.13,202.22,104944.0,195.0161,195.5363,194.6982,194.7849,104944.0
2018-07-27 13:20:00,202.22,202.26,201.97,202.13,62187.0,194.7849,194.8235,194.5441,194.6982,62187.0
2018-07-27 13:30:00,202.11,202.5,202.02,202.46,99884.0,194.679,195.0546,194.5923,195.0161,99884.0
2018-07-27 13:40:00,202.44,203.13,202.25,203.13,47695.0,194.9968,195.6615,194.8138,195.6615,47695.0
2018-07-27 13:50:00,203.1,203.35,202.89,203.24,47855.0,195.6326,195.8734,195.4303,195.7674,47855.0
2018-07-27 14:00:00,203.22,203.46,202.9,203.12,48173.0,195.7482,195.9793,195.4399,195.6518,48173.0
2018-07-27 14:10:00,203.11,203.14,202.31,202.31,37044.0,195.6422,195.6711,194.8716,194.8716,37044.0
2018-07-27 14:20:00,202.36,202.58,202.09,202.53,52688.0,194.9198,195.1317,194.6597,195.0835,52688.0
2018-07-27 14:30:00,202.5,202.71,202.12,202.25,54236.0,195.0546,195.2569,194.6886,194.8138,54236.0
2018-07-27 14:40:00,202.24,202.54,202.15,202.27,51677.0,194.8042,195.0932,194.7175,194.8331,51677.0
2018-07-27 14:50:00,202.31,202.68,202.28,202.35,46135.0,194.8716,195.228,194.8427,194.9102,46135.0
2018-07-27 15:00:00,202.37,202.82,202.34,202.69,48825.0,194.9294,195.3629,194.9005,195.2377,48825.0
2018-07-27 15:10:00,202.69,203.07,202.65,203.06,50197.0,195.2377,195.6037,195.1991,195.594,50197.0
2018-07-27 15:20:00,203.01,203.29,202.67,202.67,104934.0,195.5459,195.8156,195.2184,195.2184,104934.0
2018-07-27 15:30:00,202.69,203.04,202.67,202.76,75645.0,195.2377,195.5748,195.2184,195.3051,75645.0
2018-07-27 15:40:00,202.72,202.9,202.59,202.67,119669.0,195.2665,195.4399,195.1413,195.2184,119669.0
2018-07-27 15:50:00,202.69,203.48,202.65,202.95,358424.0,195.2377,195.9986,195.1991,195.4881,358424.0
2018-07-30 09:30:00,202.95,203.33,200.46,200.52,286111.0,195.4881,195.8541,193.0896,193.1474,286111.0
2018-07-30 09:40:00,200.5,200.78,198.78,200.19,287845.0,193.1282,193.3979,191.4714,192.8296,287845.0
2018-07-30 09:50:00,200.1,200.67,199.24,200.18,156048.0,192.7429,193.2919,191.9145,192.8199,156048.0
2018-07-30 10:00:00,200.07,201.79,199.91,201.75,157476.0,192.714,194.3707,192.5599,194.3322,157476.0
2018-07-30 10:10:00,201.81,201.86,201.1,201.11,94439.0,194.39,194.4382,193.7061,193.7157,94439.0
2018-07-30 10:20:00,201.11,201.25,200.13,200.44,122671.0,193.7157,193.8506,192.7718,193.0704,122671.0
2018-07-30 10:30:00,200.43,200.74,199.77,200.5,108150.0,193.0607,193.3593,192.425,193.1282,108150.0
2018-07-30 10:40:00,200.51,200.84,200.22,200.71,45464.0,193.1378,193.4557,192.8585,193.3305,45464.0
2018-07-30 10:50:00,200.71,200.8,199.82,200.0,49573.0,193.3305,193.4171,192.4732,192.6466,49573.0
2018-07-30 11:00:00,200.13,200.13,199.62,199.64,111069.0,192.7718,192.7718,192.2805,192.2998,111069.0
2018-07-30 11:10:00,199.6,199.74,199.07,199.47,140574.0,192.2613,192.3961,191.7507,192.136,140574.0
2018-07-30 11:20:00,199.5,199.96,199.23,199.25,51896.0,192.1649,192.608,191.9049,191.9241,51896.0
2018-07-30 11:30:00,199.23,199.83,199.2,199.2,49088.0,191.9049,192.4828,191.876,191.876,49088.0
2018-07-30 11:40:00,199.18,199.46,198.71,198.71,78103.0,191.8567,192.1264,191.404,191.404,78103.0
2018-07-30 11:50:00,198.71,199.2,198.52,198.54,141156.0,191.404,191.876,191.221,191.2402,141156.0
2018-07-30 12:00:00,198.53,198.97,198.14,198.14,83107.0,191.2306,191.6544,190.8549,190.8549,83107.0
2018-07-30 12:10:00,198.16,198.47,197.76,198.39,122292.0,190.8742,191.1728,190.4889,191.0958,122292.0
2018-07-30 12:20:00,198.39,198.72,197.88,197.88,63308.0,191.0958,191.4136,190.6045,190.6045,63308.0
2018-07-30 12:30:00,197.9,198.01,197.5,197.62,101375.0,190.6238,190.7297,190.2385,190.3541,101375.0
2018-07-30 12:40:00,197.64,197.64,196.2,196.43,113642.0,190.3733,190.3733,188.9863,189.2078,113642.0
2018-07-30 12:50:00,196.46,197.13,196.21,197.11,125792.0,189.2367,189.8821,188.9959,189.8628,125792.0
2018-07-30 13:00:00,197.11,197.49,197.0,197.49,49332.0,189.8628,190.2288,189.7569,190.2288,49332.0
2018-07-30 13:10:00,197.49,197.99,197.46,197.5,70868.0,190.2288,190.7105,190.1999,190.2385,70868.0
2018-07-30 13:20:00,197.52,198.26,197.45,198.03,56794.0,190.2577,190.9705,190.1903,190.749,56794.0
2018-07-30 13:30:00,198.0,198.25,197.92,198.13,37291.0,190.7201,190.9609,190.643,190.8453,37291.0
2018-07-30 13:40:00,198.14,198.17,197.75,197.82,39497.0,190.8549,190.8838,190.4793,190.5467,39497.0
2018-07-30 13:50:00,197.86,198.47,197.76,198.16,64574.0,190.5852,191.1728,190.4889,190.8742,64574.0
2018-07-30 14:00:00,198.17,199.06,198.17,198.63,89452.0,190.8838,191.7411,190.8838,191.3269,89452.0
2018-07-30 14:10:00,198.65,199.08,198.59,198.99,98240.0,191.3462,191.7604,191.2884,191.6737,98240.0
2018-07-30 14:20:00,198.98,199.0,198.47,198.87,97366.0,191.6641,191.6833,191.1728,191.5581,97366.0
2018-07-30 14:30:00,198.84,199.74,198.71,198.97,95160.0,191.5292,192.3961,191.404,191.6544,95160.0
2018-07-30 14:40:00,198.96,198.97,198.62,198.75,52677.0,191.6448,191.6544,191.3173,191.4425,52677.0
2018-07-30 14:50:00,198.75,198.84,198.38,198.43,51520.0,191.4425,191.5292,191.0861,191.1343,51520.0
2018-07-30 15:00:00,198.47,198.78,198.36,198.55,96412.0,191.1728,191.4714,191.0669,191.2499,96412.0
2018-07-30 15:10:00,198.57,198.59,198.2,198.34,95144.0,191.2691,191.2884,190.9127,191.0476,95144.0
2018-07-30 15:20:00,198.34,198.35,197.9,197.92,100869.0,191.0476,191.0572,190.6238,190.643,100869.0
2018-07-30 15:30:00,197.91,198.32,197.74,198.13,171778.0,190.6334,191.0283,190.4696,190.8453,171778.0
2018-07-30 15:40:00,198.09,198.2,197.5,197.5,132269.0,190.8068,190.9127,190.2385,190.2385,132269.0
2018-07-30 15:50:00,197.5,198.01,197.41,197.85,332033.0,190.2385,190.7297,190.1518,190.5756,332033.0
2018-07-31 09:30:00,199.02,200.62,199.01,200.08,204592.0,191.7026,193.2438,191.693,192.7236,204592.0
2018-07-31 09:40:00,200.21,200.21,198.52,198.78,90581.0,192.8488,192.8488,191.221,191.4714,90581.0
2018-07-31 09:50:00,198.8,198.84,198.05,198.35,115554.0,191.4907,191.5292,190.7683,191.0572,115554.0
2018-07-31 10:00:00,198.38,198.82,198.22,198.47,83880.0,191.0861,191.5099,190.932,191.1728,83880.0
2018-07-31 10:10:00,198.44,198.68,196.84,196.91,156179.0,191.1439,191.3751,189.6027,189.6702,156179.0
2018-07-31 10:20:00,196.92,197.21,196.23,196.99,105199.0,189.6798,189.9591,189.0152,189.7472,105199.0
2018-07-31 10:30:00,196.94,198.0,196.93,197.82,73682.0,189.6991,190.7201,189.6894,190.5467,73682.0
2018-07-31 10:40:00,197.81,198.04,197.24,197.74,78680.0,190.5371,190.7586,189.988,190.4696,78680.0
2018-07-31 10:50:00,197.78,198.18,197.66,197.74,59658.0,190.5082,190.8935,190.3926,190.4696,59658.0
2018-07-31 11:00:00,197.73,198.48,197.72,198.4,45763.0,190.46,191.1824,190.4504,191.1054,45763.0
2018-07-31 11:10:00,198.41,198.59,198.23,198.37,45351.0,191.115,191.2884,190.9416,191.0765,45351.0
2018-07-31 11:20:00,198.39,198.47,198.31,198.38,41866.0,191.0958,191.1728,191.0187,191.0861,41866.0
2018-07-31 11:30:00,198.35,198.51,198.17,198.3,46071.0,191.0572,191.2113,190.8838,191.0091,46071.0
2018-07-31 11:40:00,198.28,198.55,198.19,198.49,92419.0,190.9898,191.2499,190.9031,191.1921,92419.0
2018-07-31 11:50:00,198.52,198.88,198.5,198.71,53744.0,191.221,191.5677,191.2017,191.404,53744.0
2018-07-31 12:00:00,198.7,198.87,198.53,198.55,81219.0,191.3944,191.5581,191.2306,191.2499,81219.0
2018-07-31 12:10:00,198.53,198.7,198.52,198.62,37059.0,191.2306,191.3944,191.221,191.3173,37059.0
2018-07-31 12:20:00,198.64,198.79,198.51,198.78,37993.0,191.3366,191.481,191.2113,191.4714,37993.0
2018-07-31 12:30:00,198.78,198.78,198.26,198.52,59888.0,191.4714,191.4714,190.9705,191.221,59888.0
2018-07-31 12:40:00,198.49,198.55,198.1,198.13,36683.0,191.1921,191.2499,190.8164,190.8453,36683.0
2018-07-31 12:50:00,198.16,198.2,197.96,198.17,26468.0,190.8742,190.9127,190.6816,190.8838,26468.0
2018-07-31 13:00:00,198.18,198.46,198.07,198.23,34768.0,190.8935,191.1632,190.7875,190.9416,34768.0
2018-07-31 13:10:00,198.23,198.3,197.89,197.92,28228.0,190.9416,191.0091,190.6141,190.643,28228.0
2018-07-31 13:20:00,197.89,198.18,197.82,198.01,36534.0,190.6141,190.8935,190.5467,190.7297,36534.0
2018-07-31 13:30:00,198.01,198.22,197.93,198.04,34778.0,190.7297,190.932,190.6527,190.7586,34778.0
2018-07-31 13:40:00,198.03,198.13,197.91,197.96,33465.0,190.749,190.8453,190.6334,190.6816,33465.0
2018-07-31 13:50:00,197.96,198.14,197.93,198.12,40515.0,190.6816,190.8549,190.6527,190.8357,40515.0
2018-07-31 14:00:00,198.12,198.17,197.81,197.89,41673.0,190.8357,190.8838,190.5371,190.6141,41673.0
2018-07-31 14:10:00,197.89,198.0,197.76,197.93,42321.0,190.6141,190.7201,190.4889,190.6527,42321.0
2018-07-31 14:20:00,197.98,198.29,197.92,198.23,48640.0,190.7008,190.9994,190.643,190.9416,48640.0
2018-07-31 14:30:00,198.22,198.24,198.02,198.11,40684.0,190.932,190.9513,190.7394,190.826,40684.0
2018-07-31 14:40:00,198.07,198.21,197.97,198.18,42631.0,190.7875,190.9224,190.6912,190.8935,42631.0
2018-07-31 14:50:00,198.15,198.38,198.12,198.17,42243.0,190.8646,191.0861,190.8357,190.8838,42243.0
2018-07-31 15:00:00,198.16,198.17,197.88,198.12,56813.0,190.8742,190.8838,190.6045,190.8357,56813.0
2018-07-31 15:10:00,198.12,198.18,198.01,198.16,49918.0,190.8357,190.8935,190.7297,190.8742,49918.0
2018-07-31 15:20:00,198.17,198.23,198.02,198.12,64573.0,190.8838,190.9416,190.7394,190.8357,64573.0
2018-07-31 15:30:00,198.13,198.16,197.91,198.16,106890.0,190.8453,190.8742,190.6334,190.8742,106890.0
2018-07-31 15:40:00,198.12,198.26,197.88,197.93,122966.0,190.8357,190.9705,190.6045,190.6527,122966.0
2018-07-31 15:50:00,197.94,198.32,197.77,197.93,370361.0,190.6623,191.0283,190.4985,190.6527,370361.0
2018-08-01 09:30:00,198.65,200.5,198.35,199.34,204717.0,191.3462,193.1282,191.0572,192.0108,204717.0
2018-08-01 09:40:00,199.43,200.27,199.29,199.78,128081.0,192.0975,192.9066,191.9627,192.4346,128081.0
2018-08-01 09:50:00,199.8,199.95,199.32,199.49,85317.0,192.4539,192.5984,191.9916,192.1553,85317.0
2018-08-01 10:00:00,199.41,199.83,199.0,199.83,107427.0,192.0782,192.4828,191.6833,192.4828,107427.0
2018-08-01 10:10:00,199.83,200.17,199.83,200.12,96726.0,192.4828,192.8103,192.4828,192.7621,96726.0
2018-08-01 10:20:00,200.15,200.41,199.8,200.01,95743.0,192.791,193.0415,192.4539,192.6562,95743.0
2018-08-01 10:30:00,200.07,200.44,199.65,200.39,89788.0,192.714,193.0704,192.3094,193.0222,89788.0
2018-08-01 10:40:00,200.37,200.6,200.26,200.53,56374.0,193.003,193.2245,192.897,193.1571,56374.0
2018-08-01 10:50:00,200.57,200.92,200.13,200.35,113767.0,193.1956,193.5327,192.7718,192.9837,113767.0
2018-08-01 11:00:00,200.37,200.86,200.33,200.39,53140.0,193.003,193.4749,192.9644,193.0222,53140.0
2018-08-01 11:10:00,200.39,200.51,200.2,200.26,59258.0,193.0222,193.1378,192.8392,192.897,59258.0
2018-08-01 11:20:00,200.24,200.45,200.06,200.09,45138.0,192.8777,193.08,192.7043,192.7332,45138.0
2018-08-01 11:30:00,200.06,200.08,199.53,199.74,48978.0,192.7043,192.7236,192.1938,192.3961,48978.0
2018-08-01 11:40:00,199.67,199.72,199.35,199.64,248415.0,192.3287,192.3769,192.0205,192.2998,248415.0
2018-08-01 11:50:00,199.61,199.99,199.31,199.76,54871.0,192.2709,192.6369,191.9819,192.4154,54871.0
2018-08-01 12:00:00,199.75,200.02,199.39,199.98,58710.0,192.4057,192.6658,192.059,192.6273,58710.0
2018-08-01 12:10:00,199.96,200.32,199.93,200.27,48138.0,192.608,192.9548,192.5791,192.9066,48138.0
2018-08-01 12:20:00,200.32,200.32,199.61,199.74,49198.0,192.9548,192.9548,192.2709,192.3961,49198.0
2018-08-01 12:30:00,199.72,199.88,199.55,199.72,36666.0,192.3769,192.531,192.2131,192.3769,36666.0
2018-08-01 12:40:00,199.77,200.06,199.69,199.98,34172.0,192.425,192.7043,192.348,192.6273,34172.0
2018-08-01 12:50:00,199.97,200.35,199.97,200.23,29672.0,192.6177,192.9837,192.6177,192.8681,29672.0
2018-08-01 13:00:00,200.22,200.61,200.2,200.61,49769.0,192.8585,193.2341,192.8392,193.2341,49769.0
2018-08-01 13:10:00,200.61,200.96,200.54,200.89,67710.0,193.2341,193.5713,193.1667,193.5038,67710.0
2018-08-01 13:20:00,200.89,201.06,200.8,200.82,118581.0,193.5038,193.6676,193.4171,193.4364,118581.0
2018-08-01 13:30:00,200.82,200.89,200.54,200.66,74054.0,193.4364,193.5038,193.1667,193.2823,74054.0
2018-08-01 13:40:00,200.64,200.66,200.3,200.33,57764.0,193.263,193.2823,192.9355,192.9644,57764.0
2018-08-01 13:50:00,200.32,200.46,199.93,200.08,88569.0,192.9548,193.0896,192.5791,192.7236,88569.0
2018-08-01 14:00:00,199.99,200.22,199.31,199.37,71505.0,192.6369,192.8585,191.9819,192.0397,71505.0
2018-08-01 14:10:00,199.37,200.02,199.17,200.02,86951.0,192.0397,192.6658,191.8471,192.6658,86951.0
2018-08-01 14:20:00,199.99,200.83,199.95,200.8,92734.0,192.6369,193.446,192.5984,193.4171,92734.0
2018-08-01 14:30:00,200.83,201.11,200.59,200.88,130916.0,193.446,193.7157,193.2149,193.4942,130916.0
2018-08-01 14:40:00,200.88,201.14,200.81,200.83,96566.0,193.4942,193.7446,193.4268,193.446,96566.0
2018-08-01 14:50:00,200.85,200.93,200.56,200.72,64661.0,193.4653,193.5424,193.186,193.3401,64661.0
2018-08-01 15:00:00,200.75,200.77,200.51,200.62,64125.0,193.369,193.3882,193.1378,193.2438,64125.0
2018-08-01 15:10:00,200.62,200.72,200.59,200.7,65170.0,193.2438,193.3401,193.2149,193.3208,65170.0
2018-08-01 15:20:00,200.7,200.98,200.69,200.97,70856.0,193.3208,193.5905,193.3112,193.5809,70856.0
2018-08-01 15:30:00,200.98,201.36,200.96,201.13,84562.0,193.5905,193.9566,193.5713,193.735,84562.0
2018-08-01 15:40:00,201.13,201.23,200.99,201.04,126772.0,193.735,193.8313,193.6002,193.6483,126772.0
2018-08-01 15:50:00,201.0,201.31,200.96,201.14,306782.0,193.6098,193.9084,193.5713,193.7446,306782.0
2018-08-02 09:30:00,199.09,199.3,197.87,199.07,229909.0,191.77,191.9723,190.5949,191.7507,229909.0
2018-08-02 09:40:00,199.09,199.86,198.68,199.19,110017.0,191.77,192.5117,191.3751,191.8663,110017.0
2018-08-02 09:50:00,199.13,200.09,199.09,199.83,78431.0,191.8085,192.7332,191.77,192.4828,78431.0
2018-08-02 10:00:00,199.83,200.16,199.67,200.01,61477.0,192.4828,192.8007,192.3287,192.6562,61477.0
2018-08-02 10:10:00,199.99,200.21,199.59,200.21,54529.0,192.6369,192.8488,192.2516,192.8488,54529.0
2018-08-02 10:20:00,200.24,200.65,200.13,200.49,97857.0,192.8777,193.2727,192.7718,193.1185,97857.0
2018-08-02 10:30:00,200.49,200.8,200.4,200.69,70761.0,193.1185,193.4171,193.0318,193.3112,70761.0
2018-08-02 10:40:00,200.69,200.73,200.01,200.28,52566.0,193.3112,193.3497,192.6562,192.9163,52566.0
2018-08-02 10:50:00,200.32,200.39,199.47,199.49,47190.0,192.9548,193.0222,192.136,192.1553,47190.0
2018-08-02 11:00:00,199.49,199.59,198.7,198.91,53753.0,192.1553,192.2516,191.3944,191.5966,53753.0
2018-08-02 11:10:00,198.93,199.82,198.88,199.75,53265.0,191.6159,192.4732,191.5677,192.4057,53265.0
2018-08-02 11:20:00,199.71,199.88,199.58,199.85,38775.0,192.3672,192.531,192.242,192.5021,38775.0
2018-08-02 11:30:00,199.89,200.18,199.87,200.01,35449.0,192.5406,192.8199,192.5213,192.6562,35449.0
2018-08-02 11:40:00,200.06,200.2,199.92,200.1,30037.0,192.7043,192.8392,192.5695,192.7429,30037.0
2018-08-02 11:50:00,200.08,200.13,199.89,199.97,32977.0,192.7236,192.7718,192.5406,192.6177,32977.0
2018-08-02 12:00:00,199.99,200.67,199.77,200.63,40776.0,192.6369,193.2919,192.425,193.2534,40776.0
2018-08-02 12:10:00,200.63,200.68,200.32,200.67,27880.0,193.2534,193.3016,192.9548,193.2919,27880.0
2018-08-02 12:20:00,200.67,200.99,200.58,200.78,45652.0,193.2919,193.6002,193.2052,193.3979,45652.0
2018-08-02 12:30:00,200.81,200.84,200.56,200.75,53050.0,193.4268,193.4557,193.186,193.369,53050.0
2018-08-02 12:40:00,200.78,201.19,200.78,201.18,61936.0,193.3979,193.7928,193.3979,193.7832,61936.0
2018-08-02 12:50:00,201.14,201.34,201.02,201.28,47692.0,193.7446,193.9373,193.6291,193.8795,47692.0
2018-08-02 13:00:00,201.3,201.64,201.28,201.59,89093.0,193.8988,194.2263,193.8795,194.1781,89093.0
2018-08-02 13:10:00,201.6,201.73,201.38,201.63,52206.0,194.1877,194.3129,193.9758,194.2166,52206.0
2018-08-02 13:20:00,201.62,201.87,201.62,201.76,47250.0,194.207,194.4478,194.207,194.3418,47250.0
2018-08-02 13:30:00,201.77,202.17,201.75,201.85,79444.0,194.3515,194.7368,194.3322,194.4285,79444.0
2018-08-02 13:40:00,201.87,202.03,201.78,201.99,80188.0,194.4478,194.6019,194.3611,194.5634,80188.0
2018-08-02 13:50:00,201.98,202.09,201.76,201.8,54290.0,194.5538,194.6597,194.3418,194.3804,54290.0
2018-08-02 14:00:00,201.79,201.97,201.62,201.84,60215.0,194.3707,194.5441,194.207,194.4189,60215.0
2018-08-02 14:10:00,201.85,201.91,201.55,201.55,40030.0,194.4285,194.4863,194.1396,194.1396,40030.0
2018-08-02 14:20:00,201.6,201.73,201.4,201.51,43908.0,194.1877,194.3129,193.9951,194.101,43908.0
2018-08-02 14:30:00,201.48,201.69,201.43,201.68,38089.0,194.0721,194.2744,194.024,194.2648,38089.0
2018-08-02 14:40:00,201.69,201.7,201.42,201.58,47034.0,194.2744,194.2841,194.0143,194.1685,47034.0
2018-08-02 14:50:00,201.59,201.79,201.57,201.74,49214.0,194.1781,194.3707,194.1588,194.3226,49214.0
2018-08-02 15:00:00,201.74,201.96,201.66,201.9,62208.0,194.3226,194.5345,194.2455,194.4767,62208.0
2018-08-02 15:10:00,201.88,201.97,201.68,201.96,50696.0,194.4574,194.5441,194.2648,194.5345,50696.0
2018-08-02 15:20:00,201.96,201.96,201.76,201.94,49557.0,194.5345,194.5345,194.3418,194.5152,49557.0
2018-08-02 15:30:00,201.93,201.97,201.84,201.86,76021.0,194.5056,194.5441,194.4189,194.4382,76021.0
2018-08-02 15:40:00,201.84,202.19,201.84,202.11,109728.0,194.4189,194.756,194.4189,194.679,109728.0
2018-08-02 15:50:00,202.11,202.12,201.76,201.98,224186.0,194.679,194.6886,194.3418,194.5538,224186.0
2018-08-03 09:30:00,202.01,202.43,200.17,200.79,172270.0,194.5827,194.9872,192.8103,193.4075,172270.0
2018-08-03 09:40:00,200.73,200.75,198.28,199.61,142683.0,193.3497,193.369,190.9898,192.2709,142683.0
2018-08-03 09:50:00,199.55,201.1,199.5,201.0,41822.0,192.2131,193.7061,192.1649,193.6098,41822.0
2018-08-03 10:00:00,201.0,201.29,200.59,201.26,40096.0,193.6098,193.8891,193.2149,193.8602,40096.0
2018-08-03 10:10:00,201.25,201.53,201.06,201.26,39695.0,193.8506,194.1203,193.6676,193.8602,39695.0
2018-08-03 10:20:00,201.33,201.56,200.93,201.52,37091.0,193.9277,194.1492,193.5424,194.1107,37091.0
2018-08-03 10:30:00,201.56,201.72,201.3,201.55,26818.0,194.1492,194.3033,193.8988,194.1396,26818.0
2018-08-03 10:40:00,201.51,201.53,200.59,200.63,32929.0,194.101,194.1203,193.2149,193.2534,32929.0
2018-08-03 10:50:00,200.64,200.66,200.02,200.4,48750.0,193.263,193.2823,192.6658,193.0318,48750.0
2018-08-03 11:00:00,200.41,200.63,200.21,200.21,36166.0,193.0415,193.2534,192.8488,192.8488,36166.0
2018-08-03 11:10:00,200.27,200.69,200.15,200.59,38726.0,192.9066,193.3112,192.791,193.2149,38726.0
2018-08-03 11:20:00,200.63,200.8,200.58,200.78,23535.0,193.2534,193.4171,193.2052,193.3979,23535.0
2018-08-03 11:30:00,200.77,200.77,200.42,200.74,23519.0,193.3882,193.3882,193.0511,193.3593,23519.0
2018-08-03 11:40:00,200.74,200.87,200.7,200.81,20993.0,193.3593,193.4846,193.3208,193.4268,20993.0
2018-08-03 11:50:00,200.86,200.97,200.67,200.67,18168.0,193.4749,193.5809,193.2919,193.2919,18168.0
2018-08-03 12:00:00,200.63,200.89,200.63,200.85,20762.0,193.2534,193.5038,193.2534,193.4653,20762.0
2018-08-03 12:10:00,200.88,201.31,200.84,201.04,23744.0,193.4942,193.9084,193.4557,193.6483,23744.0
2018-08-03 12:20:00,201.05,201.2,201.05,201.16,14467.0,193.6579,193.8024,193.6579,193.7639,14467.0
2018-08-03 12:30:00,201.16,201.34,201.1,201.14,23241.0,193.7639,193.9373,193.7061,193.7446,23241.0
2018-08-03 12:40:00,201.15,201.16,201.03,201.08,32730.0,193.7543,193.7639,193.6387,193.6868,32730.0
2018-08-03 12:50:00,201.07,201.07,200.83,200.93,23106.0,193.6772,193.6772,193.446,193.5424,23106.0
2018-08-03 13:00:00,200.98,201.25,200.91,201.11,37947.0,193.5905,193.8506,193.5231,193.7157,37947.0
2018-08-03 13:10:00,201.12,201.21,200.91,200.93,20889.0,193.7254,193.8121,193.5231,193.5424,20889.0
2018-08-03 13:20:00,200.91,200.96,200.71,200.87,41285.0,193.5231,193.5713,193.3305,193.4846,41285.0
2018-08-03 13:30:00,200.85,200.99,200.66,200.99,31502.0,193.4653,193.6002,193.2823,193.6002,31502.0
2018-08-03 13:40:00,200.95,201.46,200.93,201.42,61136.0,193.5616,194.0529,193.5424,194.0143,61136.0
2018-08-03 13:50:00,201.38,201.51,201.28,201.45,38193.0,193.9758,194.101,193.8795,194.0432,38193.0
2018-08-03 14:00:00,201.46,201.53,201.07,201.16,24861.0,194.0529,194.1203,193.6772,193.7639,24861.0
2018-08-03 14:10:00,201.17,201.21,200.98,201.05,24819.0,193.7735,193.8121,193.5905,193.6579,24819.0
2018-08-03 14:20:00,201.05,201.1,200.91,200.95,22980.0,193.6579,193.7061,193.5231,193.5616,22980.0
2018-08-03 14:30:00,200.94,200.96,200.76,200.81,46202.0,193.552,193.5713,193.3786,193.4268,46202.0
2018-08-03 14:40:00,200.83,201.0,200.8,200.95,33630.0,193.446,193.6098,193.4171,193.5616,33630.0
2018-08-03 14:50:00,200.95,201.22,200.87,201.15,25848.0,193.5616,193.8217,193.4846,193.7543,25848.0
2018-08-03 15:00:00,201.22,201.4,201.17,201.29,39878.0,193.8217,193.9951,193.7735,193.8891,39878.0
2018-08-03 15:10:00,201.31,201.47,201.28,201.46,34337.0,193.9084,194.0625,193.8795,194.0529,34337.0
2018-08-03 15:20:00,201.45,201.55,201.22,201.23,37734.0,194.0432,194.1396,193.8217,193.8313,37734.0
2018-08-03 15:30:00,201.25,201.3,201.16,201.23,59114.0,193.8506,193.8988,193.7639,193.8313,59114.0
2018-08-03 15:40:00,201.25,201.31,201.12,201.27,84906.0,193.8506,193.9084,193.7254,193.8699,84906.0
2018-08-03 15:50:00,201.27,201.45,200.94,201.15,318852.0,193.8699,194.0432,193.552,193.7543,318852.0
2018-08-06 09:30:00,201.0,201.88,201.0,201.64,80785.0,193.6098,194.4574,193.6098,194.2263,80785.0
2018-08-06 09:40:00,201.58,201.89,201.09,201.87,37097.0,194.1685,194.4671,193.6965,194.4478,37097.0
2018-08-06 09:50:00,201.88,202.46,201.79,202.06,81134.0,194.4574,195.0161,194.3707,194.6308,81134.0
2018-08-06 10:00:00,202.07,202.41,201.98,201.99,57417.0,194.6404,194.9679,194.5538,194.5634,57417.0
2018-08-06 10:10:00,202.01,202.28,201.76,201.85,52144.0,194.5827,194.8427,194.3418,194.4285,52144.0
2018-08-06 10:20:00,201.8,201.82,201.37,201.81,52133.0,194.3804,194.3996,193.9662,194.39,52133.0
2018-08-06 10:30:00,201.76,201.81,201.1,201.25,59858.0,194.3418,194.39,193.7061,193.8506,59858.0
2018-08-06 10:40:00,201.26,201.35,200.93,201.03,88930.0,193.8602,193.9469,193.5424,193.6387,88930.0
2018-08-06 10:50:00,201.13,201.31,200.88,201.07,70105.0,193.735,193.9084,193.4942,193.6772,70105.0
2018-08-06 11:00:00,201.12,201.2,200.78,200.94,64651.0,193.7254,193.8024,193.3979,193.552,64651.0
2018-08-06 11:10:00,201.0,201.31,200.51,200.64,56775.0,193.6098,193.9084,193.1378,193.263,56775.0
2018-08-06 11:20:00,200.68,200.98,200.55,200.6,37864.0,193.3016,193.5905,193.1763,193.2245,37864.0
2018-08-06 11:30:00,200.62,201.39,200.61,201.39,43451.0,193.2438,193.9854,193.2341,193.9854,43451.0
2018-08-06 11:40:00,201.43,201.46,201.26,201.39,37322.0,194.024,194.0529,193.8602,193.9854,37322.0
2018-08-06 11:50:00,201.41,201.41,201.17,201.29,27811.0,194.0047,194.0047,193.7735,193.8891,27811.0
2018-08-06 12:00:00,201.3,201.41,201.17,201.25,38140.0,193.8988,194.0047,193.7735,193.8506,38140.0
2018-08-06 12:10:00,201.28,201.5,201.26,201.37,42269.0,193.8795,194.0914,193.8602,193.9662,42269.0
2018-08-06 12:20:00,201.34,201.35,201.18,201.3,48140.0,193.9373,193.9469,193.7832,193.8988,48140.0
2018-08-06 12:30:00,201.28,201.39,201.12,201.34,32808.0,193.8795,193.9854,193.7254,193.9373,32808.0
2018-08-06 12:40:00,201.33,201.36,201.15,201.18,30384.0,193.9277,193.9566,193.7543,193.7832,30384.0
2018-08-06 12:50:00,201.18,201.37,201.15,201.37,32059.0,193.7832,193.9662,193.7543,193.9662,32059.0
2018-08-06 13:00:00,201.41,201.65,201.41,201.58,30874.0,194.0047,194.2359,194.0047,194.1685,30874.0
2018-08-06 13:10:00,201.59,201.67,201.45,201.46,32164.0,194.1781,194.2552,194.0432,194.0529,32164.0
2018-08-06 13:20:00,201.49,201.59,201.45,201.48,30225.0,194.0818,194.1781,194.0432,194.0721,30225.0
2018-08-06 13:30:00,201.49,201.51,201.33,201.4,18151.0,194.0818,194.101,193.9277,193.9951,18151.0
2018-08-06 13:40:00,201.39,201.4,201.28,201.36,18725.0,193.9854,193.9951,193.8795,193.9566,18725.0
2018-08-06 13:50:00,201.33,201.33,201.0,201.15,40447.0,193.9277,193.9277,193.6098,193.7543,40447.0
2018-08-06 14:00:00,201.13,201.26,201.08,201.14,32996.0,193.735,193.8602,193.6868,193.7446,32996.0
2018-08-06 14:10:00,201.15,201.32,201.15,201.26,28877.0,193.7543,193.918,193.7543,193.8602,28877.0
2018-08-06 14:20:00,201.25,201.43,201.12,201.4,27545.0,193.8506,194.024,193.7254,193.9951,27545.0
2018-08-06 14:30:00,201.4,201.62,201.39,201.59,39991.0,193.9951,194.207,193.9854,194.1781,39991.0
2018-08-06 14:40:00,201.58,201.64,201.53,201.58,43426.0,194.1685,194.2263,194.1203,194.1685,43426.0
2018-08-06 14:50:00,201.58,201.58,201.35,201.39,45221.0,194.1685,194.1685,193.9469,193.9854,45221.0
2018-08-06 15:00:00,201.39,201.41,201.29,201.38,42957.0,193.9854,194.0047,193.8891,193.9758,42957.0
2018-08-06 15:10:00,201.36,201.52,201.23,201.51,50417.0,193.9566,194.1107,193.8313,194.101,50417.0
2018-08-06 15:20:00,201.5,201.55,201.39,201.53,53778.0,194.0914,194.1396,193.9854,194.1203,53778.0
2018-08-06 15:30:00,201.51,201.65,201.48,201.55,85910.0,194.101,194.2359,194.0721,194.1396,85910.0
2018-08-06 15:40:00,201.54,201.6,201.43,201.47,84470.0,194.1299,194.1877,194.024,194.0625,84470.0
2018-08-06 15:50:00,201.49,201.61,201.18,201.48,233599.0,194.0818,194.1974,193.7832,194.0721,233599.0
2018-08-07 09:30:00,202.5,203.15,202.18,202.3,171158.0,195.0546,195.6807,194.7464,194.862,171158.0
2018-08-07 09:40:00,202.39,202.52,201.96,202.0,65415.0,194.9487,195.0739,194.5345,194.573,65415.0
2018-08-07 09:50:00,201.97,202.7,201.97,202.55,64604.0,194.5441,195.2473,194.5441,195.1028,64604.0
2018-08-07 10:00:00,202.59,202.77,202.42,202.59,54245.0,195.1413,195.3147,194.9776,195.1413,54245.0
2018-08-07 10:10:00,202.59,202.73,202.37,202.53,87997.0,195.1413,195.2762,194.9294,195.0835,87997.0
2018-08-07 10:20:00,202.52,203.08,202.5,203.0,125452.0,195.0739,195.6133,195.0546,195.5363,125452.0
2018-08-07 10:30:00,203.01,203.12,202.6,202.78,52691.0,195.5459,195.6518,195.151,195.3243,52691.0
2018-08-07 10:40:00,202.7,202.7,202.18,202.26,21423.0,195.2473,195.2473,194.7464,194.8235,21423.0
2018-08-07 10:50:00,202.26,202.58,202.21,202.47,33395.0,194.8235,195.1317,194.7753,195.0257,33395.0
2018-08-07 11:00:00,202.46,202.63,202.25,202.53,30164.0,195.0161,195.1799,194.8138,195.0835,30164.0
2018-08-07 11:10:00,202.58,202.58,202.31,202.38,24849.0,195.1317,195.1317,194.8716,194.939,24849.0
2018-08-07 11:20:00,202.39,202.45,202.21,202.23,23690.0,194.9487,195.0065,194.7753,194.7946,23690.0
2018-08-07 11:30:00,202.27,202.48,202.2,202.43,27259.0,194.8331,195.0354,194.7657,194.9872,27259.0
2018-08-07 11:40:00,202.43,202.69,202.43,202.57,30866.0,194.9872,195.2377,194.9872,195.1221,30866.0
2018-08-07 11:50:00,202.57,202.69,202.5,202.56,18586.0,195.1221,195.2377,195.0546,195.1124,18586.0
2018-08-07 12:00:00,202.58,202.68,202.5,202.61,27514.0,195.1317,195.228,195.0546,195.1606,27514.0
2018-08-07 12:10:00,202.62,202.78,202.41,202.74,45922.0,195.1702,195.3243,194.9679,195.2858,45922.0
2018-08-07 12:20:00,202.73,203.03,202.71,203.0,50399.0,195.2762,195.5652,195.2569,195.5363,50399.0
2018-08-07 12:30:00,202.97,202.97,202.74,202.78,20208.0,195.5074,195.5074,195.2858,195.3243,20208.0
2018-08-07 12:40:00,202.75,203.09,202.75,203.02,16673.0,195.2954,195.6229,195.2954,195.5555,16673.0
2018-08-07 12:50:00,202.98,203.03,202.86,202.9,25977.0,195.517,195.5652,195.4014,195.4399,25977.0
2018-08-07 13:00:00,202.89,202.92,202.53,202.61,20414.0,195.4303,195.4592,195.0835,195.1606,20414.0
2018-08-07 13:10:00,202.67,202.75,202.45,202.45,22574.0,195.2184,195.2954,195.0065,195.0065,22574.0
2018-08-07 13:20:00,202.44,202.57,202.33,202.41,17724.0,194.9968,195.1221,194.8909,194.9679,17724.0
2018-08-07 13:30:00,202.45,202.67,202.28,202.31,18261.0,195.0065,195.2184,194.8427,194.8716,18261.0
2018-08-07 13:40:00,202.25,202.51,202.17,202.46,21758.0,194.8138,195.0643,194.7368,195.0161,21758.0
2018-08-07 13:50:00,202.46,202.75,202.45,202.7,16522.0,195.0161,195.2954,195.0065,195.2473,16522.0
2018-08-07 14:00:00,202.72,202.83,202.65,202.65,18428.0,195.2665,195.3725,195.1991,195.1991,18428.0
2018-08-07 14:10:00,202.67,202.69,202.39,202.44,19406.0,195.2184,195.2377,194.9487,194.9968,19406.0
2018-08-07 14:20:00,202.45,202.63,202.45,202.6,30852.0,195.0065,195.1799,195.0065,195.151,30852.0
2018-08-07 14:30:00,202.59,202.59,202.42,202.49,25993.0,195.1413,195.1413,194.9776,195.045,25993.0
2018-08-07 14:40:00,202.53,202.58,202.42,202.56,21086.0,195.0835,195.1317,194.9776,195.1124,21086.0
2018-08-07 14:50:00,202.52,202.56,202.47,202.47,12176.0,195.0739,195.1124,195.0257,195.0257,12176.0
2018-08-07 15:00:00,202.51,202.55,202.25,202.28,23258.0,195.0643,195.1028,194.8138,194.8427,23258.0
2018-08-07 15:10:00,202.28,202.4,202.24,202.36,39221.0,194.8427,194.9583,194.8042,194.9198,39221.0
2018-08-07 15:20:00,202.35,202.41,202.21,202.23,19052.0,194.9102,194.9679,194.7753,194.7946,19052.0
2018-08-07 15:30:00,202.22,202.4,202.2,202.39,31384.0,194.7849,194.9583,194.7657,194.9487,31384.0
2018-08-07 15:40:00,202.39,202.56,202.28,202.54,71940.0,194.9487,195.1124,194.8427,195.0932,71940.0
2018-08-07 15:50:00,202.56,202.81,202.47,202.62,277626.0,195.1124,195.3532,195.0257,195.1702,277626.0
2018-08-08 09:30:00,202.42,203.08,202.11,202.95,75000.0,194.9776,195.6133,194.679,195.4881,75000.0
2018-08-08 09:40:00,202.87,202.95,202.5,202.92,38846.0,195.411,195.4881,195.0546,195.4592,38846.0
2018-08-08 09:50:00,202.96,202.96,202.14,202.57,40529.0,195.4977,195.4977,194.7079,195.1221,40529.0
2018-08-08 10:00:00,202.6,202.67,202.39,202.54,48120.0,195.151,195.2184,194.9487,195.0932,48120.0
2018-08-08 10:10:00,202.55,202.64,202.08,202.15,56035.0,195.1028,195.1895,194.6501,194.7175,56035.0
2018-08-08 10:20:00,202.15,202.61,202.15,202.5,21465.0,194.7175,195.1606,194.7175,195.0546,21465.0
2018-08-08 10:30:00,202.53,202.7,202.48,202.64,25750.0,195.0835,195.2473,195.0354,195.1895,25750.0
2018-08-08 10:40:00,202.67,203.05,202.64,202.97,21020.0,195.2184,195.5844,195.1895,195.5074,21020.0
2018-08-08 10:50:00,202.98,203.01,202.65,202.88,47303.0,195.517,195.5459,195.1991,195.4207,47303.0
2018-08-08 11:00:00,202.89,202.99,202.72,202.81,45015.0,195.4303,195.5266,195.2665,195.3532,45015.0
2018-08-08 11:10:00,202.82,202.9,202.62,202.85,44753.0,195.3629,195.4399,195.1702,195.3918,44753.0
2018-08-08 11:20:00,202.89,202.95,202.59,202.89,64680.0,195.4303,195.4881,195.1413,195.4303,64680.0
2018-08-08 11:30:00,202.91,203.26,202.88,203.23,41959.0,195.4496,195.7867,195.4207,195.7578,41959.0
2018-08-08 11:40:00,203.24,203.28,203.03,203.11,42242.0,195.7674,195.806,195.5652,195.6422,42242.0
2018-08-08 11:50:00,203.09,203.09,202.53,202.56,46975.0,195.6229,195.6229,195.0835,195.1124,46975.0
2018-08-08 12:00:00,202.6,202.87,202.56,202.82,31174.0,195.151,195.411,195.1124,195.3629,31174.0
2018-08-08 12:10:00,202.85,203.12,202.8,203.12,33138.0,195.3918,195.6518,195.3436,195.6518,33138.0
2018-08-08 12:20:00,203.11,203.14,202.9,202.96,40368.0,195.6422,195.6711,195.4399,195.4977,40368.0
2018-08-08 12:30:00,202.97,203.12,202.89,203.01,31337.0,195.5074,195.6518,195.4303,195.5459,31337.0
2018-08-08 12:40:00,203.05,203.23,202.99,203.2,18490.0,195.5844,195.7578,195.5266,195.7289,18490.0
2018-08-08 12:50:00,203.19,203.19,202.96,203.18,21935.0,195.7193,195.7193,195.4977,195.7096,21935.0
2018-08-08 13:00:00,203.21,203.34,203.12,203.13,21556.0,195.7385,195.8638,195.6518,195.6615,21556.0
2018-08-08 13:10:00,203.13,203.16,202.93,202.98,35330.0,195.6615,195.6904,195.4688,195.517,35330.0
2018-08-08 13:20:00,202.97,202.99,202.83,202.91,15919.0,195.5074,195.5266,195.3725,195.4496,15919.0
2018-08-08 13:30:00,202.91,203.06,202.88,202.95,12647.0,195.4496,195.594,195.4207,195.4881,12647.0
2018-08-08 13:40:00,202.93,203.08,202.92,203.07,21638.0,195.4688,195.6133,195.4592,195.6037,21638.0
2018-08-08 13:50:00,203.09,203.21,202.96,203.21,20401.0,195.6229,195.7385,195.4977,195.7385,20401.0
2018-08-08 14:00:00,203.21,203.21,202.92,202.92,22046.0,195.7385,195.7385,195.4592,195.4592,22046.0
2018-08-08 14:10:00,202.94,203.12,202.81,203.06,21955.0,195.4785,195.6518,195.3532,195.594,21955.0
2018-08-08 14:20:00,203.07,203.56,202.97,203.54,49556.0,195.6037,196.0757,195.5074,196.0564,49556.0
2018-08-08 14:30:00,203.53,203.56,203.22,203.31,30056.0,196.0468,196.0757,195.7482,195.8349,30056.0
2018-08-08 14:40:00,203.33,203.39,203.29,203.34,20534.0,195.8541,195.9119,195.8156,195.8638,20534.0
2018-08-08 14:50:00,203.33,203.33,203.1,203.17,26859.0,195.8541,195.8541,195.6326,195.7,26859.0
2018-08-08 15:00:00,203.21,203.21,203.02,203.12,57278.0,195.7385,195.7385,195.5555,195.6518,57278.0
2018-08-08 15:10:00,203.12,203.45,203.04,203.4,34765.0,195.6518,195.9697,195.5748,195.9215,34765.0
2018-08-08 15:20:00,203.39,203.54,203.26,203.53,44524.0,195.9119,196.0564,195.7867,196.0468,44524.0
2018-08-08 15:30:00,203.52,203.58,203.24,203.26,42313.0,196.0371,196.0949,195.7674,195.7867,42313.0
2018-08-08 15:40:00,203.26,203.4,203.24,203.27,76465.0,195.7867,195.9215,195.7674,195.7963,76465.0
2018-08-08 15:50:00,203.28,203.34,202.72,202.84,219023.0,195.806,195.8638,195.2665,195.3821,219023.0
2018-08-09 09:30:00,203.19,203.7,202.65,203.05,101209.0,195.7193,196.2105,195.1991,195.5844,101209.0
2018-08-09 09:40:00,203.05,203.89,203.05,203.46,65086.0,195.5844,196.3935,195.5844,195.9793,65086.0
2018-08-09 09:50:00,203.38,203.74,203.28,203.28,36389.0,195.9023,196.249,195.806,195.806,36389.0
2018-08-09 10:00:00,203.24,203.68,203.21,203.49,42963.0,195.7674,196.1913,195.7385,196.0082,42963.0
2018-08-09 10:10:00,203.51,203.55,202.93,203.17,39340.0,196.0275,196.066,195.4688,195.7,39340.0
2018-08-09 10:20:00,203.13,203.41,202.98,203.35,27949.0,195.6615,195.9312,195.517,195.8734,27949.0
2018-08-09 10:30:00,203.4,203.54,203.34,203.45,33563.0,195.9215,196.0564,195.8638,195.9697,33563.0
2018-08-09 10:40:00,203.42,203.7,203.4,203.67,19409.0,195.9408,196.2105,195.9215,196.1816,19409.0
2018-08-09 10:50:00,203.66,203.95,203.61,203.61,50976.0,196.172,196.4513,196.1238,196.1238,50976.0
2018-08-09 11:00:00,203.67,203.9,203.51,203.52,45878.0,196.1816,196.4032,196.0275,196.0371,45878.0
2018-08-09 11:10:00,203.55,203.82,203.47,203.76,26292.0,196.066,196.3261,195.989,196.2683,26292.0
2018-08-09 11:20:00,203.77,204.12,203.74,204.11,38768.0,196.2779,196.6151,196.249,196.6054,38768.0
2018-08-09 11:30:00,204.09,204.44,204.08,204.39,75698.0,196.5862,196.9233,196.5765,196.8751,75698.0
2018-08-09 11:40:00,204.4,204.66,204.13,204.13,83569.0,196.8848,197.1352,196.6247,196.6247,83569.0
2018-08-09 11:50:00,204.11,204.11,203.82,203.91,54939.0,196.6054,196.6054,196.3261,196.4128,54939.0
2018-08-09 12:00:00,203.91,204.21,203.88,204.03,45235.0,196.4128,196.7018,196.3839,196.5284,45235.0
2018-08-09 12:10:00,204.01,204.15,203.83,203.83,62693.0,196.5091,196.644,196.3357,196.3357,62693.0
2018-08-09 12:20:00,203.84,203.87,203.69,203.69,20693.0,196.3454,196.3743,196.2009,196.2009,20693.0
2018-08-09 12:30:00,203.7,203.8,203.6,203.65,22940.0,196.2105,196.3068,196.1142,196.1624,22940.0
2018-08-09 12:40:00,203.67,203.71,203.2,203.6,47418.0,196.1816,196.2201,195.7289,196.1142,47418.0
2018-08-09 12:50:00,203.6,204.0,203.32,203.95,39947.0,196.1142,196.4995,195.8445,196.4513,39947.0
2018-08-09 13:00:00,203.96,203.96,203.67,203.72,34432.0,196.461,196.461,196.1816,196.2298,34432.0
2018-08-09 13:10:00,203.72,204.02,203.65,203.97,23149.0,196.2298,196.5188,196.1624,196.4706,23149.0
2018-08-09 13:20:00,203.98,204.09,203.93,204.09,25233.0,196.4802,196.5862,196.4321,196.5862,25233.0
2018-08-09 13:30:00,204.08,204.18,204.0,204.08,29380.0,196.5765,196.6729,196.4995,196.5765,29380.0
2018-08-09 13:40:00,204.09,204.14,203.97,204.11,28919.0,196.5862,196.6343,196.4706,196.6054,28919.0
2018-08-09 13:50:00,204.1,204.14,203.97,204.08,27535.0,196.5958,196.6343,196.4706,196.5765,27535.0
2018-08-09 14:00:00,204.09,204.12,203.96,204.06,26104.0,196.5862,196.6151,196.461,196.5573,26104.0
2018-08-09 14:10:00,204.04,204.06,203.72,203.84,28869.0,196.538,196.5573,196.2298,196.3454,28869.0
2018-08-09 14:20:00,203.86,204.01,203.81,203.94,29893.0,196.3646,196.5091,196.3165,196.4417,29893.0
2018-08-09 14:30:00,203.94,204.05,203.84,204.02,30160.0,196.4417,196.5476,196.3454,196.5188,30160.0
2018-08-09 14:40:00,204.0,204.1,203.92,203.98,23871.0,196.4995,196.5958,196.4224,196.4802,23871.0
2018-08-09 14:50:00,203.97,204.1,203.88,204.04,29925.0,196.4706,196.5958,196.3839,196.538,29925.0
2018-08-09 15:00:00,204.01,204.09,203.85,203.85,28528.0,196.5091,196.5862,196.355,196.355,28528.0
2018-08-09 15:10:00,203.87,204.04,203.87,204.04,38878.0,196.3743,196.538,196.3743,196.538,38878.0
2018-08-09 15:20:00,204.04,204.09,203.9,203.93,36824.0,196.538,196.5862,196.4032,196.4321,36824.0
2018-08-09 15:30:00,203.95,204.04,203.81,203.87,66116.0,196.4513,196.538,196.3165,196.3743,66116.0
2018-08-09 15:40:00,203.86,203.86,203.5,203.53,73317.0,196.3646,196.3646,196.0179,196.0468,73317.0
2018-08-09 15:50:00,203.55,203.79,203.51,203.61,172811.0,196.066,196.2972,196.0275,196.1238,172811.0
2018-08-10 09:30:00,202.97,203.74,202.56,203.62,156430.0,195.5074,196.249,195.1124,196.1335,156430.0
2018-08-10 09:40:00,203.62,203.85,203.04,203.41,75704.0,196.1335,196.355,195.5748,195.9312,75704.0
2018-08-10 09:50:00,203.42,203.48,202.95,203.0,44048.0,195.9408,195.9986,195.4881,195.5363,44048.0
2018-08-10 10:00:00,202.92,203.29,202.52,202.95,72521.0,195.4592,195.8156,195.0739,195.4881,72521.0
2018-08-10 10:10:00,202.98,203.49,202.94,203.4,36181.0,195.517,196.0082,195.4785,195.9215,36181.0
2018-08-10 10:20:00,203.4,203.72,203.36,203.53,33315.0,195.9215,196.2298,195.883,196.0468,33315.0
2018-08-10 10:30:00,203.53,203.91,203.53,203.67,67816.0,196.0468,196.4128,196.0468,196.1816,67816.0
2018-08-10 10:40:00,203.63,203.69,203.24,203.68,33537.0,196.1431,196.2009,195.7674,196.1913,33537.0
2018-08-10 10:50:00,203.66,203.66,203.32,203.52,31960.0,196.172,196.172,195.8445,196.0371,31960.0
2018-08-10 11:00:00,203.56,203.74,203.48,203.51,26527.0,196.0757,196.249,195.9986,196.0275,26527.0
2018-08-10 11:10:00,203.49,203.52,203.31,203.31,26427.0,196.0082,196.0371,195.8349,195.8349,26427.0
2018-08-10 11:20:00,203.35,203.56,203.14,203.18,51342.0,195.8734,196.0757,195.6711,195.7096,51342.0
2018-08-10 11:30:00,203.13,203.44,203.09,203.29,29492.0,195.6615,195.9601,195.6229,195.8156,29492.0
2018-08-10 11:40:00,203.32,203.32,203.13,203.3,20853.0,195.8445,195.8445,195.6615,195.8252,20853.0
2018-08-10 11:50:00,203.27,203.45,203.13,203.22,25146.0,195.7963,195.9697,195.6615,195.7482,25146.0
2018-08-10 12:00:00,203.21,203.22,202.94,203.1,44427.0,195.7385,195.7482,195.4785,195.6326,44427.0
2018-08-10 12:10:00,203.04,203.32,203.04,203.31,22611.0,195.5748,195.8445,195.5748,195.8349,22611.0
2018-08-10 12:20:00,203.31,203.5,203.3,203.48,29377.0,195.8349,196.0179,195.8252,195.9986,29377.0
2018-08-10 12:30:00,203.48,203.74,203.47,203.73,21418.0,195.9986,196.249,195.989,196.2394,21418.0
2018-08-10 12:40:00,203.72,203.75,203.42,203.42,19076.0,196.2298,196.2587,195.9408,195.9408,19076.0
2018-08-10 12:50:00,203.5,203.57,203.39,203.47,23089.0,196.0179,196.0853,195.9119,195.989,23089.0
2018-08-10 13:00:00,203.45,203.45,203.22,203.28,16947.0,195.9697,195.9697,195.7482,195.806,16947.0
2018-08-10 13:10:00,203.29,203.34,202.91,202.91,21600.0,195.8156,195.8638,195.4496,195.4496,21600.0
2018-08-10 13:20:00,202.88,203.09,202.88,202.93,21542.0,195.4207,195.6229,195.4207,195.4688,21542.0
2018-08-10 13:30:00,202.97,203.01,202.69,202.75,25357.0,195.5074,195.5459,195.2377,195.2954,25357.0
2018-08-10 13:40:00,202.68,202.81,202.22,202.32,36327.0,195.228,195.3532,194.7849,194.8813,36327.0
2018-08-10 13:50:00,202.37,202.48,202.22,202.35,23349.0,194.9294,195.0354,194.7849,194.9102,23349.0
2018-08-10 14:00:00,202.35,202.68,202.29,202.66,26188.0,194.9102,195.228,194.8524,195.2088,26188.0
2018-08-10 14:10:00,202.66,202.96,202.58,202.84,25774.0,195.2088,195.4977,195.1317,195.3821,25774.0
2018-08-10 14:20:00,202.82,202.91,202.38,202.43,25609.0,195.3629,195.4496,194.939,194.9872,25609.0
2018-08-10 14:30:00,202.41,202.5,202.23,202.49,24683.0,194.9679,195.0546,194.7946,195.045,24683.0
2018-08-10 14:40:00,202.46,202.5,202.31,202.43,19676.0,195.0161,195.0546,194.8716,194.9872,19676.0
2018-08-10 14:50:00,202.45,202.56,202.39,202.39,21754.0,195.0065,195.1124,194.9487,194.9487,21754.0
2018-08-10 15:00:00,202.35,202.36,202.16,202.32,32212.0,194.9102,194.9198,194.7271,194.8813,32212.0
2018-08-10 15:10:00,202.32,202.74,202.2,202.65,28168.0,194.8813,195.2858,194.7657,195.1991,28168.0
2018-08-10 15:20:00,202.66,203.08,202.65,202.88,43372.0,195.2088,195.6133,195.1991,195.4207,43372.0
2018-08-10 15:30:00,202.92,203.0,202.74,202.81,36118.0,195.4592,195.5363,195.2858,195.3532,36118.0
2018-08-10 15:40:00,202.79,202.8,202.5,202.58,90751.0,195.334,195.3436,195.0546,195.1317,90751.0
2018-08-10 15:50:00,202.58,202.81,202.51,202.66,131585.0,195.1317,195.3532,195.0643,195.2088,131585.0
2018-08-13 09:30:00,202.65,203.87,202.65,203.58,94511.0,195.1991,196.3743,195.1991,196.0949,94511.0
2018-08-13 09:40:00,203.58,203.58,203.16,203.44,30930.0,196.0949,196.0949,195.6904,195.9601,30930.0
2018-08-13 09:50:00,203.34,203.85,203.19,203.83,23128.0,195.8638,196.355,195.7193,196.3357,23128.0
2018-08-13 10:00:00,203.77,203.89,203.59,203.75,35420.0,196.2779,196.3935,196.1046,196.2587,35420.0
2018-08-13 10:10:00,203.74,204.34,203.74,204.22,36838.0,196.249,196.827,196.249,196.7114,36838.0
2018-08-13 10:20:00,204.26,204.33,203.87,203.87,30253.0,196.7499,196.8174,196.3743,196.3743,30253.0
2018-08-13 10:30:00,203.95,204.12,203.81,204.0,21744.0,196.4513,196.6151,196.3165,196.4995,21744.0
2018-08-13 10:40:00,204.03,204.06,203.72,203.8,28993.0,196.5284,196.5573,196.2298,196.3068,28993.0
2018-08-13 10:50:00,203.82,203.84,203.29,203.38,24882.0,196.3261,196.3454,195.8156,195.9023,24882.0
2018-08-13 11:00:00,203.51,203.58,203.34,203.49,27135.0,196.0275,196.0949,195.8638,196.0082,27135.0
2018-08-13 11:10:00,203.44,203.54,203.01,203.01,32786.0,195.9601,196.0564,195.5459,195.5459,32786.0
2018-08-13 11:20:00,203.07,203.12,202.8,202.85,38215.0,195.6037,195.6518,195.3436,195.3918,38215.0
2018-08-13 11:30:00,202.84,202.88,202.62,202.84,66337.0,195.3821,195.4207,195.1702,195.3821,66337.0
2018-08-13 11:40:00,202.88,203.14,202.73,202.86,13500.0,195.4207,195.6711,195.2762,195.4014,13500.0
2018-08-13 11:50:00,202.86,202.92,202.36,202.5,19303.0,195.4014,195.4592,194.9198,195.0546,19303.0
2018-08-13 12:00:00,202.55,202.71,202.46,202.69,15372.0,195.1028,195.2569,195.0161,195.2377,15372.0
2018-08-13 12:10:00,202.68,202.88,202.63,202.63,11270.0,195.228,195.4207,195.1799,195.1799,11270.0
2018-08-13 12:20:00,202.66,202.71,202.16,202.27,15617.0,195.2088,195.2569,194.7271,194.8331,15617.0
2018-08-13 12:30:00,202.27,202.55,202.21,202.51,12448.0,194.8331,195.1028,194.7753,195.0643,12448.0
2018-08-13 12:40:00,202.48,202.48,202.21,202.29,13430.0,195.0354,195.0354,194.7753,194.8524,13430.0
2018-08-13 12:50:00,202.33,202.51,202.3,202.39,11005.0,194.8909,195.0643,194.862,194.9487,11005.0
2018-08-13 13:00:00,202.35,202.35,201.89,202.01,20568.0,194.9102,194.9102,194.4671,194.5827,20568.0
2018-08-13 13:10:00,202.02,202.49,202.0,202.46,19606.0,194.5923,195.045,194.573,195.0161,19606.0
2018-08-13 13:20:00,202.43,202.59,202.33,202.59,26863.0,194.9872,195.1413,194.8909,195.1413,26863.0
2018-08-13 13:30:00,202.66,202.89,202.51,202.51,18490.0,195.2088,195.4303,195.0643,195.0643,18490.0
2018-08-13 13:40:00,202.56,202.72,202.51,202.55,6803.0,195.1124,195.2665,195.0643,195.1028,6803.0
2018-08-13 13:50:00,202.55,202.79,202.55,202.63,7570.0,195.1028,195.334,195.1028,195.1799,7570.0
2018-08-13 14:00:00,202.68,202.97,202.63,202.71,16938.0,195.228,195.5074,195.1799,195.2569,16938.0
2018-08-13 14:10:00,202.78,202.92,202.71,202.81,8878.0,195.3243,195.4592,195.2569,195.3532,8878.0
2018-08-13 14:20:00,202.82,202.97,202.74,202.92,11775.0,195.3629,195.5074,195.2858,195.4592,11775.0
2018-08-13 14:30:00,202.93,203.0,202.54,202.69,13977.0,195.4688,195.5363,195.0932,195.2377,13977.0
2018-08-13 14:40:00,202.68,202.81,202.52,202.59,13752.0,195.228,195.3532,195.0739,195.1413,13752.0
2018-08-13 14:50:00,202.54,202.54,202.2,202.23,18086.0,195.0932,195.0932,194.7657,194.7946,18086.0
2018-08-13 15:00:00,202.22,202.34,202.13,202.32,23169.0,194.7849,194.9005,194.6982,194.8813,23169.0
2018-08-13 15:10:00,202.28,202.68,202.27,202.55,20317.0,194.8427,195.228,194.8331,195.1028,20317.0
2018-08-13 15:20:00,202.55,202.6,202.33,202.34,32611.0,195.1028,195.151,194.8909,194.9005,32611.0
2018-08-13 15:30:00,202.33,202.49,202.21,202.43,41606.0,194.8909,195.045,194.7753,194.9872,41606.0
2018-08-13 15:40:00,202.44,202.56,202.32,202.37,98071.0,194.9968,195.1124,194.8813,194.9294,98071.0
2018-08-13 15:50:00,202.34,202.6,202.19,202.31,214154.0,194.9005,195.151,194.756,194.8716,214154.0
2018-08-14 09:30:00,202.81,203.25,202.0,202.38,85595.0,195.3532,195.7771,194.573,194.939,85595.0
2018-08-14 09:40:00,202.41,202.41,201.4,201.4,128842.0,194.9679,194.9679,193.9951,193.9951,128842.0
2018-08-14 09:50:00,201.39,202.2,201.39,202.18,48639.0,193.9854,194.7657,193.9854,194.7464,48639.0
2018-08-14 10:00:00,202.12,202.44,201.93,202.37,49557.0,194.6886,194.9968,194.5056,194.9294,49557.0
2018-08-14 10:10:00,202.37,202.65,202.19,202.65,27222.0,194.9294,195.1991,194.756,195.1991,27222.0
2018-08-14 10:20:00,202.63,202.77,202.53,202.77,20973.0,195.1799,195.3147,195.0835,195.3147,20973.0
2018-08-14 10:30:00,202.77,203.34,202.72,203.08,37185.0,195.3147,195.8638,195.2665,195.6133,37185.0
2018-08-14 10:40:00,203.04,203.09,202.69,203.05,33524.0,195.5748,195.6229,195.2377,195.5844,33524.0
2018-08-14 10:50:00,203.1,203.32,202.97,203.26,19157.0,195.6326,195.8445,195.5074,195.7867,19157.0
2018-08-14 11:00:00,203.27,203.5,203.2,203.33,27341.0,195.7963,196.0179,195.7289,195.8541,27341.0
2018-08-14 11:10:00,203.38,203.38,202.94,202.94,39408.0,195.9023,195.9023,195.4785,195.4785,39408.0
2018-08-14 11:20:00,203.01,203.28,202.99,202.99,24735.0,195.5459,195.806,195.5266,195.5266,24735.0
2018-08-14 11:30:00,203.07,203.18,202.51,202.97,28662.0,195.6037,195.7096,195.0643,195.5074,28662.0
2018-08-14 11:40:00,203.01,203.27,202.93,203.22,18200.0,195.5459,195.7963,195.4688,195.7482,18200.0
2018-08-14 11:50:00,203.24,203.24,203.03,203.06,18309.0,195.7674,195.7674,195.5652,195.594,18309.0
2018-08-14 12:00:00,203.13,203.32,203.09,203.29,19909.0,195.6615,195.8445,195.6229,195.8156,19909.0
2018-08-14 12:10:00,203.29,203.45,203.27,203.41,11837.0,195.8156,195.9697,195.7963,195.9312,11837.0
2018-08-14 12:20:00,203.44,203.52,203.26,203.43,18290.0,195.9601,196.0371,195.7867,195.9504,18290.0
2018-08-14 12:30:00,203.47,203.54,203.38,203.5,8481.0,195.989,196.0564,195.9023,196.0179,8481.0
2018-08-14 12:40:00,203.54,203.58,203.37,203.42,12949.0,196.0564,196.0949,195.8926,195.9408,12949.0
2018-08-14 12:50:00,203.39,203.45,203.12,203.35,31170.0,195.9119,195.9697,195.6518,195.8734,31170.0
2018-08-14 13:00:00,203.35,203.6,203.35,203.6,20674.0,195.8734,196.1142,195.8734,196.1142,20674.0
2018-08-14 13:10:00,203.6,203.64,203.4,203.47,23844.0,196.1142,196.1527,195.9215,195.989,23844.0
2018-08-14 13:20:00,203.49,203.51,203.23,203.47,25377.0,196.0082,196.0275,195.7578,195.989,25377.0
2018-08-14 13:30:00,203.46,203.6,203.36,203.55,18681.0,195.9793,196.1142,195.883,196.066,18681.0
2018-08-14 13:40:00,203.55,203.67,203.42,203.55,18206.0,196.066,196.1816,195.9408,196.066,18206.0
2018-08-14 13:50:00,203.56,203.89,203.49,203.8,49797.0,196.0757,196.3935,196.0082,196.3068,49797.0
2018-08-14 14:00:00,203.86,203.9,203.64,203.68,32616.0,196.3646,196.4032,196.1527,196.1913,32616.0
2018-08-14 14:10:00,203.71,203.95,203.67,203.82,42533.0,196.2201,196.4513,196.1816,196.3261,42533.0
2018-08-14 14:20:00,203.82,203.91,203.57,203.6,30218.0,196.3261,196.4128,196.0853,196.1142,30218.0
2018-08-14 14:30:00,203.6,203.8,203.6,203.76,13005.0,196.1142,196.3068,196.1142,196.2683,13005.0
2018-08-14 14:40:00,203.75,203.76,203.65,203.71,17533.0,196.2587,196.2683,196.1624,196.2201,17533.0
2018-08-14 14:50:00,203.73,203.89,203.72,203.79,22290.0,196.2394,196.3935,196.2298,196.2972,22290.0
2018-08-14 15:00:00,203.81,203.82,203.73,203.78,17229.0,196.3165,196.3261,196.2394,196.2876,17229.0
2018-08-14 15:10:00,203.78,203.86,203.72,203.76,25442.0,196.2876,196.3646,196.2298,196.2683,25442.0
2018-08-14 15:20:00,203.76,203.88,203.68,203.84,32905.0,196.2683,196.3839,196.1913,196.3454,32905.0
2018-08-14 15:30:00,203.83,204.05,203.75,203.94,53440.0,196.3357,196.5476,196.2587,196.4417,53440.0
2018-08-14 15:40:00,203.95,203.96,203.68,203.7,65881.0,196.4513,196.461,196.1913,196.2105,65881.0
2018-08-14 15:50:00,203.7,203.89,203.64,203.89,96105.0,196.2105,196.3935,196.1527,196.3935,96105.0
2018-08-15 09:30:00,202.65,202.95,201.72,202.66,105428.0,195.1991,195.4881,194.3033,195.2088,105428.0
2018-08-15 09:40:00,202.69,203.05,202.26,202.4,68097.0,195.2377,195.5844,194.8235,194.9583,68097.0
2018-08-15 09:50:00,202.38,202.45,201.5,201.7,90508.0,194.939,195.0065,194.0914,194.2841,90508.0
2018-08-15 10:00:00,201.64,201.65,201.06,201.33,109446.0,194.2263,194.2359,193.6676,193.9277,109446.0
2018-08-15 10:10:00,201.31,201.46,200.55,200.92,99611.0,193.9084,194.0529,193.1763,193.5327,99611.0
2018-08-15 10:20:00,200.74,200.82,200.15,200.15,61896.0,193.3593,193.4364,192.791,192.791,61896.0
2018-08-15 10:30:00,200.2,200.77,199.72,200.68,63665.0,192.8392,193.3882,192.3769,193.3016,63665.0
2018-08-15 10:40:00,200.59,200.92,200.21,200.61,31615.0,193.2149,193.5327,192.8488,193.2341,31615.0
2018-08-15 10:50:00,200.55,200.66,200.14,200.37,38164.0,193.1763,193.2823,192.7814,193.003,38164.0
2018-08-15 11:00:00,200.34,200.85,200.18,200.77,43483.0,192.9741,193.4653,192.8199,193.3882,43483.0
2018-08-15 11:10:00,200.73,201.09,200.68,200.74,27525.0,193.3497,193.6965,193.3016,193.3593,27525.0
2018-08-15 11:20:00,200.74,200.9,200.56,200.69,27115.0,193.3593,193.5135,193.186,193.3112,27115.0
2018-08-15 11:30:00,200.72,201.01,200.55,200.56,22560.0,193.3401,193.6194,193.1763,193.186,22560.0
2018-08-15 11:40:00,200.5,200.56,200.05,200.23,34105.0,193.1282,193.186,192.6947,192.8681,34105.0
2018-08-15 11:50:00,200.22,200.22,199.65,199.69,50152.0,192.8585,192.8585,192.3094,192.348,50152.0
2018-08-15 12:00:00,199.73,200.06,199.53,200.06,35472.0,192.3865,192.7043,192.1938,192.7043,35472.0
2018-08-15 12:10:00,200.04,200.26,199.96,200.09,40399.0,192.6851,192.897,192.608,192.7332,40399.0
2018-08-15 12:20:00,200.06,200.33,199.95,200.24,52704.0,192.7043,192.9644,192.5984,192.8777,52704.0
2018-08-15 12:30:00,200.32,200.62,200.29,200.44,25964.0,192.9548,193.2438,192.9259,193.0704,25964.0
2018-08-15 12:40:00,200.42,200.49,199.95,199.95,24955.0,193.0511,193.1185,192.5984,192.5984,24955.0
2018-08-15 12:50:00,199.98,200.07,199.81,200.03,19573.0,192.6273,192.714,192.4635,192.6755,19573.0
2018-08-15 13:00:00,200.03,200.28,199.87,200.04,30349.0,192.6755,192.9163,192.5213,192.6851,30349.0
2018-08-15 13:10:00,200.09,200.14,199.88,200.0,22648.0,192.7332,192.7814,192.531,192.6466,22648.0
2018-08-15 13:20:00,199.9,199.93,199.6,199.75,42284.0,192.5502,192.5791,192.2613,192.4057,42284.0
2018-08-15 13:30:00,199.75,199.96,199.59,199.95,22610.0,192.4057,192.608,192.2516,192.5984,22610.0
2018-08-15 13:40:00,199.95,200.29,199.94,200.02,19762.0,192.5984,192.9259,192.5888,192.6658,19762.0
2018-08-15 13:50:00,200.03,200.16,199.91,199.97,22134.0,192.6755,192.8007,192.5599,192.6177,22134.0
2018-08-15 14:00:00,199.94,200.19,199.86,199.89,57518.0,192.5888,192.8296,192.5117,192.5406,57518.0
2018-08-15 14:10:00,199.91,199.93,199.53,199.76,33865.0,192.5599,192.5791,192.1938,192.4154,33865.0
2018-08-15 14:20:00,199.74,199.96,199.58,199.58,24533.0,192.3961,192.608,192.242,192.242,24533.0
2018-08-15 14:30:00,199.58,199.92,199.51,199.84,24755.0,192.242,192.5695,192.1746,192.4924,24755.0
2018-08-15 14:40:00,199.85,199.87,199.5,199.58,32397.0,192.5021,192.5213,192.1649,192.242,32397.0
2018-08-15 14:50:00,199.61,200.03,199.56,200.03,22751.0,192.2709,192.6755,192.2227,192.6755,22751.0
2018-08-15 15:00:00,200.02,200.4,199.95,200.23,43523.0,192.6658,193.0318,192.5984,192.8681,43523.0
2018-08-15 15:10:00,200.21,200.26,199.8,199.8,29581.0,192.8488,192.897,192.4539,192.4539,29581.0
2018-08-15 15:20:00,199.85,200.14,199.78,200.13,44615.0,192.5021,192.7814,192.4346,192.7718,44615.0
2018-08-15 15:30:00,200.15,200.6,200.12,200.31,44679.0,192.791,193.2245,192.7621,192.9452,44679.0
2018-08-15 15:40:00,200.3,200.57,200.19,200.48,67050.0,192.9355,193.1956,192.8296,193.1089,67050.0
2018-08-15 15:50:00,200.46,200.46,199.93,200.25,214354.0,193.0896,193.0896,192.5791,192.8874,214354.0
2018-08-16 09:30:00,201.94,202.52,200.92,201.34,116880.0,194.5152,195.0739,193.5327,193.9373,116880.0
2018-08-16 09:40:00,201.4,201.89,200.82,201.12,87634.0,193.9951,194.4671,193.4364,193.7254,87634.0
2018-08-16 09:50:00,201.14,201.7,201.1,201.46,46928.0,193.7446,194.2841,193.7061,194.0529,46928.0
2018-08-16 10:00:00,201.48,202.41,201.42,202.26,56852.0,194.0721,194.9679,194.0143,194.8235,56852.0
2018-08-16 10:10:00,202.24,202.5,202.15,202.47,38602.0,194.8042,195.0546,194.7175,195.0257,38602.0
2018-08-16 10:20:00,202.45,202.88,202.43,202.86,57788.0,195.0065,195.4207,194.9872,195.4014,57788.0
2018-08-16 10:30:00,202.86,202.94,202.48,202.85,48232.0,195.4014,195.4785,195.0354,195.3918,48232.0
2018-08-16 10:40:00,202.82,203.04,202.65,202.89,37821.0,195.3629,195.5748,195.1991,195.4303,37821.0
2018-08-16 10:50:00,202.87,202.99,202.6,202.88,29802.0,195.411,195.5266,195.151,195.4207,29802.0
2018-08-16 11:00:00,202.87,203.0,202.7,202.9,58993.0,195.411,195.5363,195.2473,195.4399,58993.0
2018-08-16 11:10:00,202.87,203.43,202.86,203.31,35037.0,195.411,195.9504,195.4014,195.8349,35037.0
2018-08-16 11:20:00,203.31,203.63,203.29,203.51,38744.0,195.8349,196.1431,195.8156,196.0275,38744.0
2018-08-16 11:30:00,203.53,203.58,203.26,203.47,34273.0,196.0468,196.0949,195.7867,195.989,34273.0
2018-08-16 11:40:00,203.45,203.82,203.38,203.69,27971.0,195.9697,196.3261,195.9023,196.2009,27971.0
2018-08-16 11:50:00,203.66,203.73,203.47,203.67,23660.0,196.172,196.2394,195.989,196.1816,23660.0
2018-08-16 12:00:00,203.71,203.95,203.71,203.85,33498.0,196.2201,196.4513,196.2201,196.355,33498.0
2018-08-16 12:10:00,203.86,204.2,203.85,204.2,33748.0,196.3646,196.6921,196.355,196.6921,33748.0
2018-08-16 12:20:00,204.2,204.2,203.9,204.0,44469.0,196.6921,196.6921,196.4032,196.4995,44469.0
2018-08-16 12:30:00,203.99,204.03,203.81,203.99,26953.0,196.4899,196.5284,196.3165,196.4899,26953.0
2018-08-16 12:40:00,203.98,203.98,203.73,203.81,23320.0,196.4802,196.4802,196.2394,196.3165,23320.0
2018-08-16 12:50:00,203.75,203.96,203.75,203.86,21256.0,196.2587,196.461,196.2587,196.3646,21256.0
2018-08-16 13:00:00,203.8,203.98,203.74,203.86,34373.0,196.3068,196.4802,196.249,196.3646,34373.0
2018-08-16 13:10:00,203.85,203.94,203.77,203.94,25089.0,196.355,196.4417,196.2779,196.4417,25089.0
2018-08-16 13:20:00,203.97,204.08,203.9,203.9,26719.0,196.4706,196.5765,196.4032,196.4032,26719.0
2018-08-16 13:30:00,203.94,204.0,203.84,203.93,30267.0,196.4417,196.4995,196.3454,196.4321,30267.0
2018-08-16 13:40:00,203.92,203.97,203.57,203.63,29696.0,196.4224,196.4706,196.0853,196.1431,29696.0
2018-08-16 13:50:00,203.62,203.89,203.56,203.8,35265.0,196.1335,196.3935,196.0757,196.3068,35265.0
2018-08-16 14:00:00,203.78,203.91,203.65,203.8,47830.0,196.2876,196.4128,196.1624,196.3068,47830.0
2018-08-16 14:10:00,203.82,204.02,203.72,203.98,30569.0,196.3261,196.5188,196.2298,196.4802,30569.0
2018-08-16 14:20:00,203.95,204.02,203.66,203.66,31474.0,196.4513,196.5188,196.172,196.172,31474.0
2018-08-16 14:30:00,203.63,203.74,203.36,203.69,40761.0,196.1431,196.249,195.883,196.2009,40761.0
2018-08-16 14:40:00,203.71,203.96,203.71,203.94,38890.0,196.2201,196.461,196.2201,196.4417,38890.0
2018-08-16 14:50:00,203.96,204.08,203.88,204.03,48843.0,196.461,196.5765,196.3839,196.5284,48843.0
2018-08-16 15:00:00,204.02,204.23,203.99,203.99,46762.0,196.5188,196.721,196.4899,196.4899,46762.0
2018-08-16 15:10:00,203.97,204.04,203.81,203.81,39605.0,196.4706,196.538,196.3165,196.3165,39605.0
2018-08-16 15:20:00,203.82,203.91,203.61,203.75,43688.0,196.3261,196.4128,196.1238,196.2587,43688.0
2018-08-16 15:30:00,203.74,203.8,203.58,203.69,79964.0,196.249,196.3068,196.0949,196.2009,79964.0
2018-08-16 15:40:00,203.72,203.73,203.41,203.57,67458.0,196.2298,196.2394,195.9312,196.0853,67458.0
2018-08-16 15:50:00,203.56,203.65,203.25,203.62,201059.0,196.0757,196.1624,195.7771,196.1335,201059.0
2018-08-17 09:30:00,203.86,204.6,202.92,204.42,169019.0,196.3646,197.0774,195.4592,196.904,169019.0
2018-08-17 09:40:00,204.47,204.48,203.58,203.83,48825.0,196.9522,196.9618,196.0949,196.3357,48825.0
2018-08-17 09:50:00,203.83,204.01,203.42,203.65,44305.0,196.3357,196.5091,195.9408,196.1624,44305.0
2018-08-17 10:00:00,203.63,203.83,203.16,203.24,47778.0,196.1431,196.3357,195.6904,195.7674,47778.0
2018-08-17 10:10:00,203.15,203.2,202.78,203.11,39625.0,195.6807,195.7289,195.3243,195.6422,39625.0
2018-08-17 10:20:00,203.14,203.27,202.76,202.94,38609.0,195.6711,195.7963,195.3051,195.4785,38609.0
2018-08-17 10:30:00,202.99,203.29,202.89,203.08,21344.0,195.5266,195.8156,195.4303,195.6133,21344.0
2018-08-17 10:40:00,203.07,203.08,202.67,202.82,32758.0,195.6037,195.6133,195.2184,195.3629,32758.0
2018-08-17 10:50:00,202.83,202.86,202.46,202.59,34579.0,195.3725,195.4014,195.0161,195.1413,34579.0
2018-08-17 11:00:00,202.57,202.6,202.38,202.43,51081.0,195.1221,195.151,194.939,194.9872,51081.0
2018-08-17 11:10:00,202.49,202.59,202.36,202.56,42255.0,195.045,195.1413,194.9198,195.1124,42255.0
2018-08-17 11:20:00,202.55,202.89,202.55,202.8,23410.0,195.1028,195.4303,195.1028,195.3436,23410.0
2018-08-17 11:30:00,202.78,202.84,202.51,202.56,25927.0,195.3243,195.3821,195.0643,195.1124,25927.0
2018-08-17 11:40:00,202.59,202.7,202.5,202.56,18785.0,195.1413,195.2473,195.0546,195.1124,18785.0
2018-08-17 11:50:00,202.58,203.07,202.57,203.02,22190.0,195.1317,195.6037,195.1221,195.5555,22190.0
2018-08-17 12:00:00,203.01,203.01,202.68,202.78,20674.0,195.5459,195.5459,195.228,195.3243,20674.0
2018-08-17 12:10:00,202.74,202.87,202.54,202.67,22184.0,195.2858,195.411,195.0932,195.2184,22184.0
2018-08-17 12:20:00,202.67,202.74,202.6,202.69,17014.0,195.2184,195.2858,195.151,195.2377,17014.0
2018-08-17 12:30:00,202.71,202.71,202.19,202.23,14515.0,195.2569,195.2569,194.756,194.7946,14515.0
2018-08-17 12:40:00,202.23,202.38,202.08,202.23,21478.0,194.7946,194.939,194.6501,194.7946,21478.0
2018-08-17 12:50:00,202.18,202.32,202.13,202.21,21238.0,194.7464,194.8813,194.6982,194.7753,21238.0
2018-08-17 13:00:00,202.19,202.29,202.16,202.28,60293.0,194.756,194.8524,194.7271,194.8427,60293.0
2018-08-17 13:10:00,202.27,202.34,202.18,202.34,21282.0,194.8331,194.9005,194.7464,194.9005,21282.0
2018-08-17 13:20:00,202.31,202.32,202.09,202.13,29382.0,194.8716,194.8813,194.6597,194.6982,29382.0
2018-08-17 13:30:00,202.13,202.31,202.13,202.2,13506.0,194.6982,194.8716,194.6982,194.7657,13506.0
2018-08-17 13:40:00,202.21,202.22,202.0,202.13,28297.0,194.7753,194.7849,194.573,194.6982,28297.0
2018-08-17 13:50:00,202.12,202.61,202.08,202.46,47717.0,194.6886,195.1606,194.6501,195.0161,47717.0
2018-08-17 14:00:00,202.5,203.08,202.4,203.01,28638.0,195.0546,195.6133,194.9583,195.5459,28638.0
2018-08-17 14:10:00,203.05,203.35,202.94,203.3,53335.0,195.5844,195.8734,195.4785,195.8252,53335.0
2018-08-17 14:20:00,203.31,203.32,203.13,203.13,27609.0,195.8349,195.8445,195.6615,195.6615,27609.0
2018-08-17 14:30:00,203.15,203.25,202.98,203.14,20061.0,195.6807,195.7771,195.517,195.6711,20061.0
2018-08-17 14:40:00,203.14,203.21,203.01,203.12,19059.0,195.6711,195.7385,195.5459,195.6518,19059.0
2018-08-17 14:50:00,203.12,203.57,203.12,203.53,44074.0,195.6518,196.0853,195.6518,196.0468,44074.0
2018-08-17 15:00:00,203.5,203.57,203.24,203.25,23677.0,196.0179,196.0853,195.7674,195.7771,23677.0
2018-08-17 15:10:00,203.25,203.37,203.17,203.33,21905.0,195.7771,195.8926,195.7,195.8541,21905.0
2018-08-17 15:20:00,203.34,203.4,203.12,203.14,36567.0,195.8638,195.9215,195.6518,195.6711,36567.0
2018-08-17 15:30:00,203.14,203.31,203.02,203.3,42221.0,195.6711,195.8349,195.5555,195.8252,42221.0
2018-08-17 15:40:00,203.31,203.56,203.3,203.37,60658.0,195.8349,196.0757,195.8252,195.8926,60658.0
2018-08-17 15:50:00,203.35,203.4,202.99,203.24,142622.0,195.8734,195.9215,195.5266,195.7674,142622.0
2018-08-20 09:30:00,203.47,203.67,202.8,202.99,76651.0,195.989,196.1816,195.3436,195.5266,76651.0
2018-08-20 09:40:00,203.06,203.37,202.61,202.97,43543.0,195.594,195.8926,195.1606,195.5074,43543.0
2018-08-20 09:50:00,203.0,203.17,202.36,203.06,114677.0,195.5363,195.7,194.9198,195.594,114677.0
2018-08-20 10:00:00,203.09,203.62,202.95,203.52,53217.0,195.6229,196.1335,195.4881,196.0371,53217.0
2018-08-20 10:10:00,203.53,203.6,202.83,202.99,69556.0,196.0468,196.1142,195.3725,195.5266,69556.0
2018-08-20 10:20:00,203.11,203.18,202.81,202.99,56606.0,195.6422,195.7096,195.3532,195.5266,56606.0
2018-08-20 10:30:00,203.03,203.15,202.91,203.06,37300.0,195.5652,195.6807,195.4496,195.594,37300.0
2018-08-20 10:40:00,203.02,203.7,202.96,203.7,37636.0,195.5555,196.2105,195.4977,196.2105,37636.0
2018-08-20 10:50:00,203.7,203.7,203.27,203.43,30086.0,196.2105,196.2105,195.7963,195.9504,30086.0
2018-08-20 11:00:00,203.41,203.91,203.32,203.89,31036.0,195.9312,196.4128,195.8445,196.3935,31036.0
2018-08-20 11:10:00,203.87,204.22,203.38,204.12,82913.0,196.3743,196.7114,195.9023,196.6151,82913.0
2018-08-20 11:20:00,204.15,204.17,203.56,204.04,46181.0,196.644,196.6632,196.0757,196.538,46181.0
2018-08-20 11:30:00,203.98,204.09,203.83,203.9,20388.0,196.4802,196.5862,196.3357,196.4032,20388.0
2018-08-20 11:40:00,204.0,204.07,203.81,203.86,17895.0,196.4995,196.5669,196.3165,196.3646,17895.0
2018-08-20 11:50:00,203.89,204.11,203.85,203.95,31243.0,196.3935,196.6054,196.355,196.4513,31243.0
2018-08-20 12:00:00,203.93,204.16,203.91,204.12,17222.0,196.4321,196.6536,196.4128,196.6151,17222.0
2018-08-20 12:10:00,204.11,204.16,204.05,204.11,10464.0,196.6054,196.6536,196.5476,196.6054,10464.0
2018-08-20 12:20:00,204.11,204.3,204.03,204.25,15328.0,196.6054,196.7885,196.5284,196.7403,15328.0
2018-08-20 12:30:00,204.24,204.55,204.23,204.54,23535.0,196.7307,197.0293,196.721,197.0196,23535.0
2018-08-20 12:40:00,204.54,204.55,204.29,204.3,51980.0,197.0196,197.0293,196.7788,196.7885,51980.0
2018-08-20 12:50:00,204.31,204.59,204.24,204.48,36347.0,196.7981,197.0678,196.7307,196.9618,36347.0
2018-08-20 13:00:00,204.48,204.55,204.36,204.52,24144.0,196.9618,197.0293,196.8463,197.0004,24144.0
2018-08-20 13:10:00,204.48,204.48,204.31,204.35,33574.0,196.9618,196.9618,196.7981,196.8366,33574.0
2018-08-20 13:20:00,204.35,204.54,204.35,204.44,15119.0,196.8366,197.0196,196.8366,196.9233,15119.0
2018-08-20 13:30:00,204.42,204.43,204.35,204.35,17867.0,196.904,196.9137,196.8366,196.8366,17867.0
2018-08-20 13:40:00,204.35,204.37,204.25,204.35,50296.0,196.8366,196.8559,196.7403,196.8366,50296.0
2018-08-20 13:50:00,204.35,204.38,204.26,204.37,17759.0,196.8366,196.8655,196.7499,196.8559,17759.0
2018-08-20 14:00:00,204.35,204.44,204.28,204.43,38456.0,196.8366,196.9233,196.7692,196.9137,38456.0
2018-08-20 14:10:00,204.45,204.48,204.32,204.38,18279.0,196.9329,196.9618,196.8077,196.8655,18279.0
2018-08-20 14:20:00,204.37,204.43,204.19,204.3,88902.0,196.8559,196.9137,196.6825,196.7885,88902.0
2018-08-20 14:30:00,204.3,204.38,204.27,204.35,21167.0,196.7885,196.8655,196.7596,196.8366,21167.0
2018-08-20 14:40:00,204.34,204.38,204.24,204.31,19070.0,196.827,196.8655,196.7307,196.7981,19070.0
2018-08-20 14:50:00,204.28,204.38,204.25,204.37,31179.0,196.7692,196.8655,196.7403,196.8559,31179.0
2018-08-20 15:00:00,204.39,204.56,204.39,204.44,29130.0,196.8751,197.0389,196.8751,196.9233,29130.0
2018-08-20 15:10:00,204.46,204.68,204.46,204.61,42231.0,196.9426,197.1545,196.9426,197.0871,42231.0
2018-08-20 15:20:00,204.63,204.81,204.63,204.72,49104.0,197.1063,197.2797,197.1063,197.193,49104.0
2018-08-20 15:30:00,204.7,204.8,204.61,204.76,40502.0,197.1737,197.2701,197.0871,197.2315,40502.0
2018-08-20 15:40:00,204.75,204.98,204.74,204.97,104535.0,197.2219,197.4435,197.2123,197.4338,104535.0
2018-08-20 15:50:00,204.96,204.97,204.64,204.73,150224.0,197.4242,197.4338,197.116,197.2026,150224.0
2018-08-21 09:30:00,205.0,205.5,204.86,205.02,106983.0,197.4627,197.9443,197.3279,197.482,106983.0
2018-08-21 09:40:00,205.02,205.29,204.8,204.96,46762.0,197.482,197.7421,197.2701,197.4242,46762.0
2018-08-21 09:50:00,204.9,205.31,204.84,205.31,43410.0,197.3664,197.7613,197.3086,197.7613,43410.0
2018-08-21 10:00:00,205.35,205.56,205.18,205.35,50881.0,197.7999,198.0021,197.6361,197.7999,50881.0
2018-08-21 10:10:00,205.39,205.93,205.36,205.75,44882.0,197.8384,198.3585,197.8095,198.1851,44882.0
2018-08-21 10:20:00,205.7,205.71,205.45,205.48,23471.0,198.137,198.1466,197.8962,197.9251,23471.0
2018-08-21 10:30:00,205.46,205.6,205.38,205.48,44418.0,197.9058,198.0407,197.8287,197.9251,44418.0
2018-08-21 10:40:00,205.46,205.58,205.14,205.28,26918.0,197.9058,198.0214,197.5976,197.7324,26918.0
2018-08-21 10:50:00,205.31,205.34,205.08,205.19,18248.0,197.7613,197.7902,197.5398,197.6457,18248.0
2018-08-21 11:00:00,205.19,205.21,204.82,205.0,26622.0,197.6457,197.665,197.2893,197.4627,26622.0
2018-08-21 11:10:00,204.98,204.98,204.5,204.58,28877.0,197.4435,197.4435,196.9811,197.0582,28877.0
2018-08-21 11:20:00,204.6,204.78,204.35,204.69,25702.0,197.0774,197.2508,196.8366,197.1641,25702.0
2018-08-21 11:30:00,204.7,204.95,204.7,204.86,12468.0,197.1737,197.4146,197.1737,197.3279,12468.0
2018-08-21 11:40:00,204.85,204.89,204.57,204.66,16426.0,197.3182,197.3568,197.0485,197.1352,16426.0
2018-08-21 11:50:00,204.67,204.75,204.42,204.69,25424.0,197.1449,197.2219,196.904,197.1641,25424.0
2018-08-21 12:00:00,204.65,204.9,204.6,204.66,15259.0,197.1256,197.3664,197.0774,197.1352,15259.0
2018-08-21 12:10:00,204.65,204.66,204.57,204.57,12699.0,197.1256,197.1352,197.0485,197.0485,12699.0
2018-08-21 12:20:00,204.56,204.65,204.47,204.59,18599.0,197.0389,197.1256,196.9522,197.0678,18599.0
2018-08-21 12:30:00,204.57,204.61,204.52,204.52,10948.0,197.0485,197.0871,197.0004,197.0004,10948.0
2018-08-21 12:40:00,204.52,204.57,204.44,204.5,16847.0,197.0004,197.0485,196.9233,196.9811,16847.0
2018-08-21 12:50:00,204.49,204.53,204.4,204.42,15434.0,196.9715,197.01,196.8848,196.904,15434.0
2018-08-21 13:00:00,204.45,204.54,204.28,204.31,16655.0,196.9329,197.0196,196.7692,196.7981,16655.0
2018-08-21 13:10:00,204.29,204.34,204.07,204.14,22622.0,196.7788,196.827,196.5669,196.6343,22622.0
2018-08-21 13:20:00,204.15,204.2,204.05,204.11,11092.0,196.644,196.6921,196.5476,196.6054,11092.0
2018-08-21 13:30:00,204.12,204.2,204.05,204.12,19014.0,196.6151,196.6921,196.5476,196.6151,19014.0
2018-08-21 13:40:00,204.13,204.16,203.88,203.89,36654.0,196.6247,196.6536,196.3839,196.3935,36654.0
2018-08-21 13:50:00,203.87,204.03,203.87,203.88,15585.0,196.3743,196.5284,196.3743,196.3839,15585.0
2018-08-21 14:00:00,203.87,203.89,203.56,203.76,37708.0,196.3743,196.3935,196.0757,196.2683,37708.0
2018-08-21 14:10:00,203.73,203.73,203.51,203.53,21077.0,196.2394,196.2394,196.0275,196.0468,21077.0
2018-08-21 14:20:00,203.54,203.6,203.42,203.5,15702.0,196.0564,196.1142,195.9408,196.0179,15702.0
2018-08-21 14:30:00,203.49,203.49,203.26,203.31,23147.0,196.0082,196.0082,195.7867,195.8349,23147.0
2018-08-21 14:40:00,203.29,203.35,202.99,203.02,38181.0,195.8156,195.8734,195.5266,195.5555,38181.0
2018-08-21 14:50:00,203.05,203.05,202.63,203.03,64542.0,195.5844,195.5844,195.1799,195.5652,64542.0
2018-08-21 15:00:00,202.98,203.32,202.81,203.27,27890.0,195.517,195.8445,195.3532,195.7963,27890.0
2018-08-21 15:10:00,203.29,203.32,203.16,203.21,14228.0,195.8156,195.8445,195.6904,195.7385,14228.0
2018-08-21 15:20:00,203.22,203.35,203.08,203.33,31531.0,195.7482,195.8734,195.6133,195.8541,31531.0
2018-08-21 15:30:00,203.32,203.54,203.3,203.35,41489.0,195.8445,196.0564,195.8252,195.8734,41489.0
2018-08-21 15:40:00,203.31,203.36,202.97,202.97,45080.0,195.8349,195.883,195.5074,195.5074,45080.0
2018-08-21 15:50:00,202.92,203.33,202.87,203.08,105021.0,195.4592,195.8541,195.411,195.6133,105021.0
2018-08-22 09:30:00,202.5,204.33,202.25,203.57,129580.0,195.0546,196.8174,194.8138,196.0853,129580.0
2018-08-22 09:40:00,203.78,204.0,203.42,203.81,30357.0,196.2876,196.4995,195.9408,196.3165,30357.0
2018-08-22 09:50:00,203.75,203.75,203.16,203.22,45215.0,196.2587,196.2587,195.6904,195.7482,45215.0
2018-08-22 10:00:00,203.23,203.48,202.97,203.41,23942.0,195.7578,195.9986,195.5074,195.9312,23942.0
2018-08-22 10:10:00,203.49,203.95,203.38,203.87,28150.0,196.0082,196.4513,195.9023,196.3743,28150.0
2018-08-22 10:20:00,203.93,204.11,203.8,203.81,21463.0,196.4321,196.6054,196.3068,196.3165,21463.0
2018-08-22 10:30:00,203.85,204.32,203.82,204.32,29378.0,196.355,196.8077,196.3261,196.8077,29378.0
2018-08-22 10:40:00,204.3,204.69,204.24,204.63,28592.0,196.7885,197.1641,196.7307,197.1063,28592.0
2018-08-22 10:50:00,204.64,204.86,204.58,204.69,18595.0,197.116,197.3279,197.0582,197.1641,18595.0
2018-08-22 11:00:00,204.71,204.93,204.66,204.86,28257.0,197.1834,197.3953,197.1352,197.3279,28257.0
2018-08-22 11:10:00,204.86,204.95,204.43,204.85,39587.0,197.3279,197.4146,196.9137,197.3182,39587.0
2018-08-22 11:20:00,204.88,205.06,204.78,205.0,20468.0,197.3471,197.5205,197.2508,197.4627,20468.0
2018-08-22 11:30:00,205.02,205.15,204.98,205.09,16150.0,197.482,197.6072,197.4435,197.5494,16150.0
2018-08-22 11:40:00,205.12,205.22,204.96,205.03,19076.0,197.5783,197.6746,197.4242,197.4916,19076.0
2018-08-22 11:50:00,204.99,205.03,204.68,204.87,34286.0,197.4531,197.4916,197.1545,197.3375,34286.0
2018-08-22 12:00:00,204.87,204.97,204.71,204.88,19239.0,197.3375,197.4338,197.1834,197.3471,19239.0
2018-08-22 12:10:00,204.84,204.88,204.68,204.85,17047.0,197.3086,197.3471,197.1545,197.3182,17047.0
2018-08-22 12:20:00,204.85,204.92,204.74,204.76,24156.0,197.3182,197.3857,197.2123,197.2315,24156.0
2018-08-22 12:30:00,204.77,204.8,204.49,204.56,18684.0,197.2412,197.2701,196.9715,197.0389,18684.0
2018-08-22 12:40:00,204.55,204.77,204.53,204.65,22596.0,197.0293,197.2412,197.01,197.1256,22596.0
2018-08-22 12:50:00,204.65,204.76,204.4,204.45,17170.0,197.1256,197.2315,196.8848,196.9329,17170.0
2018-08-22 13:00:00,204.42,204.63,204.24,204.28,42618.0,196.904,197.1063,196.7307,196.7692,42618.0
2018-08-22 13:10:00,204.33,204.58,204.3,204.58,14276.0,196.8174,197.0582,196.7885,197.0582,14276.0
2018-08-22 13:20:00,204.58,204.77,204.51,204.55,15420.0,197.0582,197.2412,196.9907,197.0293,15420.0
2018-08-22 13:30:00,204.55,204.74,204.55,204.56,11873.0,197.0293,197.2123,197.0293,197.0389,11873.0
2018-08-22 13:40:00,204.58,204.62,204.44,204.54,20543.0,197.0582,197.0967,196.9233,197.0196,20543.0
2018-08-22 13:50:00,204.52,204.68,204.5,204.68,14610.0,197.0004,197.1545,196.9811,197.1545,14610.0
2018-08-22 14:00:00,204.64,205.0,204.64,204.8,21403.0,197.116,197.4627,197.116,197.2701,21403.0
2018-08-22 14:10:00,204.78,204.84,204.57,204.65,12039.0,197.2508,197.3086,197.0485,197.1256,12039.0
2018-08-22 14:20:00,204.62,204.71,204.43,204.59,19086.0,197.0967,197.1834,196.9137,197.0678,19086.0
2018-08-22 14:30:00,204.63,204.71,204.55,204.63,15812.0,197.1063,197.1834,197.0293,197.1063,15812.0
2018-08-22 14:40:00,204.61,204.74,204.53,204.59,13910.0,197.0871,197.2123,197.01,197.0678,13910.0
2018-08-22 14:50:00,204.6,204.72,204.59,204.72,15532.0,197.0774,197.193,197.0678,197.193,15532.0
2018-08-22 15:00:00,204.71,204.8,204.64,204.72,19629.0,197.1834,197.2701,197.116,197.193,19629.0
2018-08-22 15:10:00,204.71,204.77,204.61,204.66,22156.0,197.1834,197.2412,197.0871,197.1352,22156.0
2018-08-22 15:20:00,204.68,204.81,204.64,204.72,31997.0,197.1545,197.2797,197.116,197.193,31997.0
2018-08-22 15:30:00,204.72,204.82,204.66,204.71,33573.0,197.193,197.2893,197.1352,197.1834,33573.0
2018-08-22 15:40:00,204.7,204.71,204.44,204.54,49961.0,197.1737,197.1834,196.9233,197.0196,49961.0
2018-08-22 15:50:00,204.52,204.52,204.21,204.32,184115.0,197.0004,197.0004,196.7018,196.8077,184115.0
2018-08-23 09:30:00,204.49,205.64,204.18,205.48,127895.0,196.9715,198.0792,196.6729,197.9251,127895.0
2018-08-23 09:40:00,205.55,205.64,204.8,205.29,58010.0,197.9925,198.0792,197.2701,197.7421,58010.0
2018-08-23 09:50:00,205.26,205.39,204.58,205.08,42849.0,197.7132,197.8384,197.0582,197.5398,42849.0
2018-08-23 10:00:00,205.13,205.32,204.93,205.2,31309.0,197.5879,197.771,197.3953,197.6554,31309.0
2018-08-23 10:10:00,205.19,205.63,205.19,205.43,25269.0,197.6457,198.0696,197.6457,197.8769,25269.0
2018-08-23 10:20:00,205.42,205.55,205.31,205.55,23951.0,197.8673,197.9925,197.7613,197.9925,23951.0
2018-08-23 10:30:00,205.54,205.84,205.37,205.58,56899.0,197.9829,198.2718,197.8191,198.0214,56899.0
2018-08-23 10:40:00,205.63,205.9,205.58,205.86,43966.0,198.0696,198.3296,198.0214,198.2911,43966.0
2018-08-23 10:50:00,205.83,205.83,205.47,205.5,24811.0,198.2622,198.2622,197.9154,197.9443,24811.0
2018-08-23 11:00:00,205.51,205.62,204.91,205.08,34605.0,197.954,198.0599,197.376,197.5398,34605.0
2018-08-23 11:10:00,205.04,205.08,204.26,204.29,46494.0,197.5012,197.5398,196.7499,196.7788,46494.0
2018-08-23 11:20:00,204.33,204.99,204.23,204.73,79339.0,196.8174,197.4531,196.721,197.2026,79339.0
2018-08-23 11:30:00,204.77,204.9,204.57,204.64,14969.0,197.2412,197.3664,197.0485,197.116,14969.0
2018-08-23 11:40:00,204.66,204.97,204.56,204.92,20952.0,197.1352,197.4338,197.0389,197.3857,20952.0
2018-08-23 11:50:00,204.94,205.27,204.92,205.25,40419.0,197.4049,197.7228,197.3857,197.7035,40419.0
2018-08-23 12:00:00,205.27,205.38,205.15,205.2,53205.0,197.7228,197.8287,197.6072,197.6554,53205.0
2018-08-23 12:10:00,205.18,205.51,205.18,205.5,15695.0,197.6361,197.954,197.6361,197.9443,15695.0
2018-08-23 12:20:00,205.52,205.73,205.52,205.67,31048.0,197.9636,198.1659,197.9636,198.1081,31048.0
2018-08-23 12:30:00,205.68,205.73,205.61,205.62,17651.0,198.1177,198.1659,198.0503,198.0599,17651.0
2018-08-23 12:40:00,205.65,205.91,205.65,205.79,31563.0,198.0888,198.3393,198.0888,198.2237,31563.0
2018-08-23 12:50:00,205.79,205.84,205.59,205.6,30408.0,198.2237,198.2718,198.031,198.0407,30408.0
2018-08-23 13:00:00,205.65,205.94,205.58,205.94,39587.0,198.0888,198.3682,198.0214,198.3682,39587.0
2018-08-23 13:10:00,205.92,205.96,205.59,205.71,70702.0,198.3489,198.3874,198.031,198.1466,70702.0
2018-08-23 13:20:00,205.72,205.81,205.57,205.64,19140.0,198.1562,198.2429,198.0118,198.0792,19140.0
2018-08-23 13:30:00,205.61,205.63,205.42,205.51,15485.0,198.0503,198.0696,197.8673,197.954,15485.0
2018-08-23 13:40:00,205.47,205.55,205.35,205.4,13793.0,197.9154,197.9925,197.7999,197.848,13793.0
2018-08-23 13:50:00,205.46,205.5,205.35,205.44,12961.0,197.9058,197.9443,197.7999,197.8865,12961.0
2018-08-23 14:00:00,205.42,205.62,205.41,205.47,15324.0,197.8673,198.0599,197.8576,197.9154,15324.0
2018-08-23 14:10:00,205.48,205.55,205.36,205.38,15258.0,197.9251,197.9925,197.8095,197.8287,15258.0
2018-08-23 14:20:00,205.36,205.42,205.26,205.26,19889.0,197.8095,197.8673,197.7132,197.7132,19889.0
2018-08-23 14:30:00,205.28,205.31,205.19,205.19,24476.0,197.7324,197.7613,197.6457,197.6457,24476.0
2018-08-23 14:40:00,205.19,205.48,205.16,205.43,11723.0,197.6457,197.9251,197.6168,197.8769,11723.0
2018-08-23 14:50:00,205.43,205.56,205.32,205.56,14411.0,197.8769,198.0021,197.771,198.0021,14411.0
2018-08-23 15:00:00,205.63,205.76,205.62,205.75,21719.0,198.0696,198.1948,198.0599,198.1851,21719.0
2018-08-23 15:10:00,205.74,205.82,205.62,205.64,49730.0,198.1755,198.2526,198.0599,198.0792,49730.0
2018-08-23 15:20:00,205.66,205.73,205.59,205.73,24651.0,198.0985,198.1659,198.031,198.1659,24651.0
2018-08-23 15:30:00,205.73,205.73,205.35,205.37,32287.0,198.1659,198.1659,197.7999,197.8191,32287.0
2018-08-23 15:40:00,205.36,205.44,205.14,205.29,49257.0,197.8095,197.8865,197.5976,197.7421,49257.0
2018-08-23 15:50:00,205.25,205.31,204.95,205.25,155820.0,197.7035,197.7613,197.4146,197.7035,155820.0
2018-08-24 09:30:00,206.0,206.83,205.57,206.78,91777.0,198.426,199.2254,198.0118,199.1773,91777.0
2018-08-24 09:40:00,206.79,207.27,206.79,206.89,73113.0,199.1869,199.6493,199.1869,199.2832,73113.0
2018-08-24 09:50:00,206.82,207.3,206.77,207.07,83768.0,199.2158,199.6782,199.1676,199.4566,83768.0
2018-08-24 10:00:00,207.13,207.69,207.09,207.5,87845.0,199.5144,200.0538,199.4759,199.8708,87845.0
2018-08-24 10:10:00,207.5,207.78,207.07,207.68,45710.0,199.8708,200.1405,199.4566,200.0442,45710.0
2018-08-24 10:20:00,207.74,208.5,207.66,208.04,106331.0,200.102,200.834,200.0249,200.3909,106331.0
2018-08-24 10:30:00,208.06,208.43,207.99,208.42,47991.0,200.4102,200.7666,200.3428,200.757,47991.0
2018-08-24 10:40:00,208.46,208.86,208.4,208.77,50850.0,200.7955,201.1808,200.7377,201.0941,50850.0
2018-08-24 10:50:00,208.76,208.79,208.45,208.55,35237.0,201.0845,201.1134,200.7859,200.8822,35237.0
2018-08-24 11:00:00,208.58,209.25,208.57,209.24,58982.0,200.9111,201.5565,200.9015,201.5468,58982.0
2018-08-24 11:10:00,209.22,209.4,209.09,209.14,40694.0,201.5276,201.7009,201.4023,201.4505,40694.0
2018-08-24 11:20:00,209.1,209.12,208.76,208.96,25954.0,201.412,201.4312,201.0845,201.2771,25954.0
2018-08-24 11:30:00,208.95,209.24,208.72,208.95,40678.0,201.2675,201.5468,201.0459,201.2675,40678.0
2018-08-24 11:40:00,209.0,209.04,208.86,208.99,21952.0,201.3157,201.3542,201.1808,201.306,21952.0
2018-08-24 11:50:00,209.02,209.09,208.91,209.04,33048.0,201.3349,201.4023,201.229,201.3542,33048.0
2018-08-24 12:00:00,209.05,209.29,209.0,209.19,34231.0,201.3638,201.595,201.3157,201.4987,34231.0
2018-08-24 12:10:00,209.19,209.21,208.81,208.88,30268.0,201.4987,201.5179,201.1326,201.2001,30268.0
2018-08-24 12:20:00,208.89,209.01,208.78,209.01,21855.0,201.2097,201.3253,201.1037,201.3253,21855.0
2018-08-24 12:30:00,209.0,209.13,208.86,208.95,45938.0,201.3157,201.4409,201.1808,201.2675,45938.0
2018-08-24 12:40:00,208.97,209.09,208.91,209.07,28639.0,201.2868,201.4023,201.229,201.3831,28639.0
2018-08-24 12:50:00,209.07,209.18,209.03,209.04,38739.0,201.3831,201.489,201.3445,201.3542,38739.0
2018-08-24 13:00:00,209.06,209.33,208.99,209.17,52325.0,201.3734,201.6335,201.306,201.4794,52325.0
2018-08-24 13:10:00,209.17,209.21,208.85,209.09,46943.0,201.4794,201.5179,201.1712,201.4023,46943.0
2018-08-24 13:20:00,209.1,209.13,208.94,208.95,24699.0,201.412,201.4409,201.2579,201.2675,24699.0
2018-08-24 13:30:00,208.95,208.95,208.74,208.84,22492.0,201.2675,201.2675,201.0652,201.1615,22492.0
2018-08-24 13:40:00,208.85,209.0,208.65,209.0,23832.0,201.1712,201.3157,200.9785,201.3157,23832.0
2018-08-24 13:50:00,208.97,209.1,208.86,209.03,25921.0,201.2868,201.412,201.1808,201.3445,25921.0
2018-08-24 14:00:00,209.04,209.12,208.94,209.06,21076.0,201.3542,201.4312,201.2579,201.3734,21076.0
2018-08-24 14:10:00,209.06,209.17,208.98,209.08,19030.0,201.3734,201.4794,201.2964,201.3927,19030.0
2018-08-24 14:20:00,209.07,209.27,209.06,209.23,23513.0,201.3831,201.5757,201.3734,201.5372,23513.0
2018-08-24 14:30:00,209.23,209.23,208.93,209.05,24588.0,201.5372,201.5372,201.2482,201.3638,24588.0
2018-08-24 14:40:00,209.05,209.22,209.03,209.08,24340.0,201.3638,201.5276,201.3445,201.3927,24340.0
2018-08-24 14:50:00,209.05,209.19,209.0,209.0,18663.0,201.3638,201.4987,201.3157,201.3157,18663.0
2018-08-24 15:00:00,209.02,209.07,208.84,208.85,22501.0,201.3349,201.3831,201.1615,201.1712,22501.0
2018-08-24 15:10:00,208.84,209.08,208.84,209.03,33554.0,201.1615,201.3927,201.1615,201.3445,33554.0
2018-08-24 15:20:00,209.03,209.08,208.93,208.98,34565.0,201.3445,201.3927,201.2482,201.2964,34565.0
2018-08-24 15:30:00,208.97,209.08,208.87,209.08,37070.0,201.2868,201.3927,201.1904,201.3927,37070.0
2018-08-24 15:40:00,209.09,209.35,209.08,209.3,64716.0,201.4023,201.6528,201.3927,201.6046,64716.0
2018-08-24 15:50:00,209.3,209.5,209.2,209.37,175558.0,201.6046,201.7973,201.5083,201.672,175558.0
2018-08-27 09:30:00,210.18,211.75,210.18,210.79,264269.0,202.4523,203.9645,202.4523,203.0398,264269.0
2018-08-27 09:40:00,210.8,211.2,210.26,210.52,114486.0,203.0495,203.4348,202.5293,202.7798,114486.0
2018-08-27 09:50:00,210.71,211.12,210.27,210.86,42401.0,202.9628,203.3577,202.539,203.1073,42401.0
2018-08-27 10:00:00,210.91,211.12,210.71,210.87,32537.0,203.1554,203.3577,202.9628,203.1169,32537.0
2018-08-27 10:10:00,210.84,211.15,210.81,211.1,25285.0,203.088,203.3866,203.0591,203.3384,25285.0
2018-08-27 10:20:00,211.1,211.34,210.96,211.16,41625.0,203.3384,203.5696,203.2036,203.3962,41625.0
2018-08-27 10:30:00,211.08,211.11,210.7,210.78,27061.0,203.3192,203.3481,202.9531,203.0302,27061.0
2018-08-27 10:40:00,210.76,210.97,210.66,210.94,19379.0,203.0109,203.2132,202.9146,203.1843,19379.0
2018-08-27 10:50:00,210.96,211.36,210.76,211.34,27374.0,203.2036,203.5889,203.0109,203.5696,27374.0
2018-08-27 11:00:00,211.35,211.54,211.24,211.32,47308.0,203.5792,203.7623,203.4733,203.5504,47308.0
2018-08-27 11:10:00,211.38,211.55,211.29,211.54,47457.0,203.6081,203.7719,203.5215,203.7623,47457.0
2018-08-27 11:20:00,211.51,211.58,210.93,211.16,49732.0,203.7334,203.8008,203.1747,203.3962,49732.0
2018-08-27 11:30:00,211.16,211.5,211.0,211.0,46481.0,203.3962,203.7237,203.2421,203.2421,46481.0
2018-08-27 11:40:00,211.02,211.23,211.0,211.19,16759.0,203.2614,203.4637,203.2421,203.4251,16759.0
2018-08-27 11:50:00,211.19,211.45,211.1,211.45,31729.0,203.4251,203.6756,203.3384,203.6756,31729.0
2018-08-27 12:00:00,211.46,211.55,211.18,211.43,21415.0,203.6852,203.7719,203.4155,203.6563,21415.0
2018-08-27 12:10:00,211.41,211.41,211.2,211.25,16103.0,203.637,203.637,203.4348,203.4829,16103.0
2018-08-27 12:20:00,211.27,211.31,211.18,211.21,28509.0,203.5022,203.5407,203.4155,203.4444,28509.0
2018-08-27 12:30:00,211.18,211.36,211.18,211.3,14407.0,203.4155,203.5889,203.4155,203.5311,14407.0
2018-08-27 12:40:00,211.32,211.41,211.26,211.32,20648.0,203.5504,203.637,203.4926,203.5504,20648.0
2018-08-27 12:50:00,211.3,211.43,211.3,211.4,17731.0,203.5311,203.6563,203.5311,203.6274,17731.0
2018-08-27 13:00:00,211.41,211.41,211.09,211.13,22173.0,203.637,203.637,203.3288,203.3673,22173.0
2018-08-27 13:10:00,211.11,211.24,211.09,211.18,12860.0,203.3481,203.4733,203.3288,203.4155,12860.0
2018-08-27 13:20:00,211.21,211.24,211.05,211.08,14680.0,203.4444,203.4733,203.2903,203.3192,14680.0
2018-08-27 13:30:00,211.06,211.12,210.94,211.05,26464.0,203.2999,203.3577,203.1843,203.2903,26464.0
2018-08-27 13:40:00,211.05,211.22,211.04,211.17,18810.0,203.2903,203.454,203.2806,203.4059,18810.0
2018-08-27 13:50:00,211.15,211.31,211.14,211.18,18492.0,203.3866,203.5407,203.377,203.4155,18492.0
2018-08-27 14:00:00,211.2,211.35,211.17,211.22,37098.0,203.4348,203.5792,203.4059,203.454,37098.0
2018-08-27 14:10:00,211.22,211.26,211.12,211.17,34795.0,203.454,203.4926,203.3577,203.4059,34795.0
2018-08-27 14:20:00,211.18,211.32,211.1,211.28,28384.0,203.4155,203.5504,203.3384,203.5118,28384.0
2018-08-27 14:30:00,211.29,211.4,211.27,211.29,43542.0,203.5215,203.6274,203.5022,203.5215,43542.0
2018-08-27 14:40:00,211.28,211.41,211.18,211.27,28293.0,203.5118,203.637,203.4155,203.5022,28293.0
2018-08-27 14:50:00,211.27,211.32,211.19,211.29,27148.0,203.5022,203.5504,203.4251,203.5215,27148.0
2018-08-27 15:00:00,211.28,211.36,211.22,211.26,23578.0,203.5118,203.5889,203.454,203.4926,23578.0
2018-08-27 15:10:00,211.26,211.27,211.03,211.1,29958.0,203.4926,203.5022,203.271,203.3384,29958.0
2018-08-27 15:20:00,211.12,211.33,211.08,211.33,42606.0,203.3577,203.56,203.3192,203.56,42606.0
2018-08-27 15:30:00,211.33,211.33,211.13,211.24,50279.0,203.56,203.56,203.3673,203.4733,50279.0
2018-08-27 15:40:00,211.23,211.57,211.2,211.57,116508.0,203.4637,203.7912,203.4348,203.7912,116508.0
2018-08-27 15:50:00,211.56,211.67,211.49,211.52,257148.0,203.7815,203.8875,203.7141,203.743,257148.0
2018-08-28 09:30:00,211.7,212.4,211.23,212.06,131848.0,203.9164,204.5906,203.4637,204.2631,131848.0
2018-08-28 09:40:00,212.09,212.29,211.42,211.68,74836.0,204.292,204.4847,203.6467,203.8971,74836.0
2018-08-28 09:50:00,211.66,211.71,211.0,211.24,64885.0,203.8778,203.926,203.2421,203.4733,64885.0
2018-08-28 10:00:00,211.31,211.49,211.15,211.28,41576.0,203.5407,203.7141,203.3866,203.5118,41576.0
2018-08-28 10:10:00,211.32,211.68,211.24,211.5,32479.0,203.5504,203.8971,203.4733,203.7237,32479.0
2018-08-28 10:20:00,211.5,211.64,211.33,211.44,29388.0,203.7237,203.8586,203.56,203.6659,29388.0
2018-08-28 10:30:00,211.41,211.73,211.19,211.73,54551.0,203.637,203.9453,203.4251,203.9453,54551.0
2018-08-28 10:40:00,211.74,211.74,210.94,211.01,56766.0,203.9549,203.9549,203.1843,203.2517,56766.0
2018-08-28 10:50:00,211.0,211.48,211.0,211.48,26782.0,203.2421,203.7045,203.2421,203.7045,26782.0
2018-08-28 11:00:00,211.48,211.51,211.27,211.32,18934.0,203.7045,203.7334,203.5022,203.5504,18934.0
2018-08-28 11:10:00,211.34,211.69,211.34,211.64,21862.0,203.5696,203.9067,203.5696,203.8586,21862.0
2018-08-28 11:20:00,211.69,212.0,211.67,211.94,32913.0,203.9067,204.2053,203.8875,204.1476,32913.0
2018-08-28 11:30:00,211.98,211.99,211.47,211.49,27061.0,204.1861,204.1957,203.6948,203.7141,27061.0
2018-08-28 11:40:00,211.49,211.66,211.27,211.49,21692.0,203.7141,203.8778,203.5022,203.7141,21692.0
2018-08-28 11:50:00,211.45,211.68,211.39,211.59,13554.0,203.6756,203.8971,203.6178,203.8104,13554.0
2018-08-28 12:00:00,211.54,211.79,211.46,211.74,16874.0,203.7623,204.0031,203.6852,203.9549,16874.0
2018-08-28 12:10:00,211.78,211.92,211.65,211.69,22566.0,203.9934,204.1283,203.8682,203.9067,22566.0
2018-08-28 12:20:00,211.7,211.74,211.51,211.55,15960.0,203.9164,203.9549,203.7334,203.7719,15960.0
2018-08-28 12:30:00,211.6,211.8,211.59,211.8,16603.0,203.8201,204.0127,203.8104,204.0127,16603.0
2018-08-28 12:40:00,211.78,212.0,211.71,212.0,20160.0,203.9934,204.2053,203.926,204.2053,20160.0
2018-08-28 12:50:00,211.99,212.02,211.82,211.92,23377.0,204.1957,204.2246,204.032,204.1283,23377.0
2018-08-28 13:00:00,211.92,212.04,211.89,212.02,27505.0,204.1283,204.2439,204.0994,204.2246,27505.0
2018-08-28 13:10:00,212.04,212.3,212.03,212.26,27306.0,204.2439,204.4943,204.2342,204.4558,27306.0
2018-08-28 13:20:00,212.26,212.32,212.0,212.06,30247.0,204.4558,204.5136,204.2053,204.2631,30247.0
2018-08-28 13:30:00,212.03,212.24,212.0,212.19,16620.0,204.2342,204.4365,204.2053,204.3884,16620.0
2018-08-28 13:40:00,212.2,212.32,212.18,212.31,14721.0,204.398,204.5136,204.3787,204.504,14721.0
2018-08-28 13:50:00,212.31,212.42,212.24,212.27,16633.0,204.504,204.6099,204.4365,204.4654,16633.0
2018-08-28 14:00:00,212.3,212.49,212.27,212.43,19401.0,204.4943,204.6773,204.4654,204.6195,19401.0
2018-08-28 14:10:00,212.43,212.71,212.4,212.62,30555.0,204.6195,204.8892,204.5906,204.8026,30555.0
2018-08-28 14:20:00,212.57,212.64,212.51,212.55,24046.0,204.7544,204.8218,204.6966,204.7351,24046.0
2018-08-28 14:30:00,212.54,212.77,212.5,212.52,55058.0,204.7255,204.947,204.687,204.7062,55058.0
2018-08-28 14:40:00,212.51,212.68,212.45,212.65,28354.0,204.6966,204.8603,204.6388,204.8314,28354.0
2018-08-28 14:50:00,212.61,212.86,212.61,212.8,34043.0,204.7929,205.0337,204.7929,204.9759,34043.0
2018-08-28 15:00:00,212.8,212.92,212.73,212.85,24500.0,204.9759,205.0915,204.9085,205.0241,24500.0
2018-08-28 15:10:00,212.86,213.03,212.85,212.87,41890.0,205.0337,205.1975,205.0241,205.0434,41890.0
2018-08-28 15:20:00,212.85,212.86,212.5,212.5,25423.0,205.0241,205.0337,204.687,204.687,25423.0
2018-08-28 15:30:00,212.53,212.63,212.49,212.59,28375.0,204.7159,204.8122,204.6773,204.7737,28375.0
2018-08-28 15:40:00,212.61,212.61,212.34,212.4,59338.0,204.7929,204.7929,204.5328,204.5906,59338.0
2018-08-28 15:50:00,212.38,212.68,212.31,212.63,160090.0,204.5714,204.8603,204.504,204.8122,160090.0
2018-08-29 09:30:00,212.5,214.4,212.45,214.23,161066.0,204.687,206.5171,204.6388,206.3534,161066.0
2018-08-29 09:40:00,214.29,215.0,214.29,214.58,121813.0,206.4112,207.095,206.4112,206.6905,121813.0
2018-08-29 09:50:00,214.53,214.81,214.44,214.68,94950.0,206.6423,206.912,206.5556,206.7868,94950.0
2018-08-29 10:00:00,214.64,214.96,214.25,214.81,115335.0,206.7483,207.0565,206.3726,206.912,115335.0
2018-08-29 10:10:00,214.81,215.17,214.77,214.95,56182.0,206.912,207.2588,206.8735,207.0469,56182.0
2018-08-29 10:20:00,214.97,215.22,214.84,215.22,55851.0,207.0662,207.307,206.9409,207.307,55851.0
2018-08-29 10:30:00,215.22,215.32,214.9,215.31,42099.0,207.307,207.4033,206.9987,207.3936,42099.0
2018-08-29 10:40:00,215.3,215.48,215.24,215.36,39760.0,207.384,207.5574,207.3262,207.4418,39760.0
2018-08-29 10:50:00,215.35,215.48,215.15,215.29,61064.0,207.4322,207.5574,207.2395,207.3744,61064.0
2018-08-29 11:00:00,215.18,215.5,215.16,215.42,66612.0,207.2684,207.5767,207.2492,207.4996,66612.0
2018-08-29 11:10:00,215.37,215.51,215.2,215.47,60571.0,207.4514,207.5863,207.2877,207.5478,60571.0
2018-08-29 11:20:00,215.43,215.84,215.4,215.79,56751.0,207.5092,207.9042,207.4803,207.856,56751.0
2018-08-29 11:30:00,215.74,215.87,215.6,215.63,54162.0,207.8078,207.9331,207.673,207.7019,54162.0
2018-08-29 11:40:00,215.58,215.7,215.03,215.06,41942.0,207.6537,207.7693,207.1239,207.1528,41942.0
2018-08-29 11:50:00,215.06,215.43,215.05,215.25,22865.0,207.1528,207.5092,207.1432,207.3359,22865.0
2018-08-29 12:00:00,215.34,215.39,214.84,215.08,40649.0,207.4225,207.4707,206.9409,207.1721,40649.0
2018-08-29 12:10:00,215.1,215.2,215.0,215.04,29087.0,207.1914,207.2877,207.095,207.1336,29087.0
2018-08-29 12:20:00,215.08,215.16,214.9,214.99,22037.0,207.1721,207.2492,206.9987,207.0854,22037.0
2018-08-29 12:30:00,215.01,215.1,214.83,214.9,20906.0,207.1047,207.1914,206.9313,206.9987,20906.0
2018-08-29 12:40:00,214.89,215.05,214.89,214.92,31011.0,206.9891,207.1432,206.9891,207.018,31011.0
2018-08-29 12:50:00,214.89,214.92,214.7,214.78,31774.0,206.9891,207.018,206.8061,206.8831,31774.0
2018-08-29 13:00:00,214.74,214.74,214.34,214.34,41930.0,206.8446,206.8446,206.4593,206.4593,41930.0
2018-08-29 13:10:00,214.37,214.86,214.27,214.74,54227.0,206.4882,206.9602,206.3919,206.8446,54227.0
2018-08-29 13:20:00,214.66,214.66,214.45,214.6,14788.0,206.7675,206.7675,206.5653,206.7098,14788.0
2018-08-29 13:30:00,214.53,214.63,214.38,214.4,15886.0,206.6423,206.7387,206.4978,206.5171,15886.0
2018-08-29 13:40:00,214.39,214.66,214.27,214.47,29348.0,206.5075,206.7675,206.3919,206.5845,29348.0
2018-08-29 13:50:00,214.53,214.56,214.35,214.45,24268.0,206.6423,206.6712,206.4689,206.5653,24268.0
2018-08-29 14:00:00,214.46,214.53,214.36,214.53,20027.0,206.5749,206.6423,206.4786,206.6423,20027.0
2018-08-29 14:10:00,214.52,214.56,214.4,214.4,22466.0,206.6327,206.6712,206.5171,206.5171,22466.0
2018-08-29 14:20:00,214.41,214.54,214.4,214.44,20474.0,206.5267,206.652,206.5171,206.5556,20474.0
2018-08-29 14:30:00,214.44,214.61,214.39,214.54,30302.0,206.5556,206.7194,206.5075,206.652,30302.0
2018-08-29 14:40:00,214.53,214.6,214.23,214.24,39388.0,206.6423,206.7098,206.3534,206.363,39388.0
2018-08-29 14:50:00,214.27,214.37,214.2,214.33,39099.0,206.3919,206.4882,206.3245,206.4497,39099.0
2018-08-29 15:00:00,214.36,214.47,214.35,214.42,33875.0,206.4786,206.5845,206.4689,206.5364,33875.0
2018-08-29 15:10:00,214.41,214.52,214.35,214.5,25795.0,206.5267,206.6327,206.4689,206.6134,25795.0
2018-08-29 15:20:00,214.48,214.6,214.47,214.56,39284.0,206.5942,206.7098,206.5845,206.6712,39284.0
2018-08-29 15:30:00,214.55,214.64,214.47,214.47,50087.0,206.6616,206.7483,206.5845,206.5845,50087.0
2018-08-29 15:40:00,214.49,214.76,214.47,214.75,73151.0,206.6038,206.8639,206.5845,206.8542,73151.0
2018-08-29 15:50:00,214.77,214.84,214.53,214.59,183977.0,206.8735,206.9409,206.6423,206.7001,183977.0
2018-08-30 09:30:00,214.25,214.87,213.5,213.8,131488.0,206.3726,206.9698,205.6502,205.9392,131488.0
2018-08-30 09:40:00,213.83,214.55,213.82,214.19,45673.0,205.9681,206.6616,205.9584,206.3148,45673.0
2018-08-30 09:50:00,214.12,214.34,213.91,213.95,51411.0,206.2474,206.4593,206.0451,206.0837,51411.0
2018-08-30 10:00:00,213.93,214.09,213.78,213.97,55765.0,206.0644,206.2185,205.9199,206.1029,55765.0
2018-08-30 10:10:00,213.97,214.21,213.71,214.2,57478.0,206.1029,206.3341,205.8525,206.3245,57478.0
2018-08-30 10:20:00,214.19,214.34,214.1,214.1,72612.0,206.3148,206.4593,206.2281,206.2281,72612.0
2018-08-30 10:30:00,214.1,214.64,214.03,214.63,71737.0,206.2281,206.7483,206.1607,206.7387,71737.0
2018-08-30 10:40:00,214.6,214.95,214.56,214.89,72360.0,206.7098,207.0469,206.6712,206.9891,72360.0
2018-08-30 10:50:00,214.89,215.16,214.87,214.95,46526.0,206.9891,207.2492,206.9698,207.0469,46526.0
2018-08-30 11:00:00,214.96,215.28,214.64,214.7,48517.0,207.0565,207.3648,206.7483,206.8061,48517.0
2018-08-30 11:10:00,214.71,214.84,214.57,214.6,46068.0,206.8157,206.9409,206.6809,206.7098,46068.0
2018-08-30 11:20:00,214.58,214.65,214.27,214.5,27698.0,206.6905,206.7579,206.3919,206.6134,27698.0
2018-08-30 11:30:00,214.5,214.63,214.31,214.32,23241.0,206.6134,206.7387,206.4304,206.44,23241.0
2018-08-30 11:40:00,214.33,214.42,214.22,214.4,41984.0,206.4497,206.5364,206.3437,206.5171,41984.0
2018-08-30 11:50:00,214.41,214.48,214.33,214.36,23064.0,206.5267,206.5942,206.4497,206.4786,23064.0
2018-08-30 12:00:00,214.38,214.71,214.38,214.51,27717.0,206.4978,206.8157,206.4978,206.6231,27717.0
2018-08-30 12:10:00,214.48,214.73,214.41,214.64,22641.0,206.5942,206.835,206.5267,206.7483,22641.0
2018-08-30 12:20:00,214.68,214.84,214.58,214.74,23914.0,206.7868,206.9409,206.6905,206.8446,23914.0
2018-08-30 12:30:00,214.78,215.08,214.73,215.0,28319.0,206.8831,207.1721,206.835,207.095,28319.0
2018-08-30 12:40:00,214.97,215.03,214.63,214.69,41959.0,207.0662,207.1239,206.7387,206.7964,41959.0
2018-08-30 12:50:00,214.7,214.82,214.64,214.76,22318.0,206.8061,206.9217,206.7483,206.8639,22318.0
2018-08-30 13:00:00,214.78,214.95,214.78,214.83,29547.0,206.8831,207.0469,206.8831,206.9313,29547.0
2018-08-30 13:10:00,214.86,215.0,214.83,215.0,16484.0,206.9602,207.095,206.9313,207.095,16484.0
2018-08-30 13:20:00,214.98,215.02,214.9,215.0,19082.0,207.0758,207.1143,206.9987,207.095,19082.0
2018-08-30 13:30:00,215.01,215.01,214.85,214.93,17929.0,207.1047,207.1047,206.9506,207.0276,17929.0
2018-08-30 13:40:00,214.92,214.98,214.83,214.95,17457.0,207.018,207.0758,206.9313,207.0469,17457.0
2018-08-30 13:50:00,214.96,214.98,214.78,214.86,30143.0,207.0565,207.0758,206.8831,206.9602,30143.0
2018-08-30 14:00:00,214.88,215.02,214.61,214.62,30905.0,206.9795,207.1143,206.7194,206.729,30905.0
2018-08-30 14:10:00,214.65,214.71,213.8,213.85,44166.0,206.7579,206.8157,205.9392,205.9873,44166.0
2018-08-30 14:20:00,213.88,213.98,213.36,213.59,64247.0,206.0162,206.1125,205.5153,205.7369,64247.0
2018-08-30 14:30:00,213.63,214.14,213.53,214.02,41714.0,205.7754,206.2667,205.6791,206.1511,41714.0
2018-08-30 14:40:00,214.06,214.13,213.79,213.96,39932.0,206.1896,206.257,205.9295,206.0933,39932.0
2018-08-30 14:50:00,213.99,213.99,213.45,213.48,34136.0,206.1222,206.1222,205.602,205.6309,34136.0
2018-08-30 15:00:00,213.48,213.48,212.83,213.22,83692.0,205.6309,205.6309,205.0048,205.3805,83692.0
2018-08-30 15:10:00,213.24,213.85,213.19,213.82,62353.0,205.3998,205.9873,205.3516,205.9584,62353.0
2018-08-30 15:20:00,213.84,214.08,213.73,214.05,46808.0,205.9777,206.2089,205.8717,206.18,46808.0
2018-08-30 15:30:00,214.09,214.1,213.52,213.67,57277.0,206.2185,206.2281,205.6695,205.8139,57277.0
2018-08-30 15:40:00,213.67,213.85,213.5,213.77,121706.0,205.8139,205.9873,205.6502,205.9103,121706.0
2018-08-30 15:50:00,213.75,214.09,213.7,213.82,256775.0,205.891,206.2185,205.8428,205.9584,256775.0
2018-08-31 09:30:00,213.58,215.0,213.5,214.9,95846.0,205.7273,207.095,205.6502,206.9987,95846.0
2018-08-31 09:40:00,214.93,215.18,214.69,214.77,70710.0,207.0276,207.2684,206.7964,206.8735,70710.0
2018-08-31 09:50:00,214.71,214.96,214.4,214.46,35893.0,206.8157,207.0565,206.5171,206.5749,35893.0
2018-08-31 10:00:00,214.41,214.87,214.33,214.82,44618.0,206.5267,206.9698,206.4497,206.9217,44618.0
2018-08-31 10:10:00,214.84,215.03,214.84,214.9,55050.0,206.9409,207.1239,206.9409,206.9987,55050.0
2018-08-31 10:20:00,214.93,215.2,214.86,214.93,52934.0,207.0276,207.2877,206.9602,207.0276,52934.0
2018-08-31 10:30:00,214.98,215.14,214.84,215.08,40511.0,207.0758,207.2299,206.9409,207.1721,40511.0
2018-08-31 10:40:00,215.14,215.29,215.01,215.07,52170.0,207.2299,207.3744,207.1047,207.1625,52170.0
2018-08-31 10:50:00,215.07,215.16,214.9,215.07,46900.0,207.1625,207.2492,206.9987,207.1625,46900.0
2018-08-31 11:00:00,215.12,215.48,215.05,215.05,61307.0,207.2106,207.5574,207.1432,207.1432,61307.0
2018-08-31 11:10:00,215.03,215.39,215.01,215.37,35935.0,207.1239,207.4707,207.1047,207.4514,35935.0
2018-08-31 11:20:00,215.32,215.35,215.02,215.08,37594.0,207.4033,207.4322,207.1143,207.1721,37594.0
2018-08-31 11:30:00,215.1,215.23,214.93,215.22,28718.0,207.1914,207.3166,207.0276,207.307,28718.0
2018-08-31 11:40:00,215.22,215.25,214.87,214.95,32178.0,207.307,207.3359,206.9698,207.0469,32178.0
2018-08-31 11:50:00,215.06,215.16,214.97,215.02,26513.0,207.1528,207.2492,207.0662,207.1143,26513.0
2018-08-31 12:00:00,215.0,215.0,214.8,214.95,33274.0,207.095,207.095,206.9024,207.0469,33274.0
2018-08-31 12:10:00,214.93,215.17,214.85,215.1,27113.0,207.0276,207.2588,206.9506,207.1914,27113.0
2018-08-31 12:20:00,215.11,215.21,214.9,215.16,20291.0,207.201,207.2973,206.9987,207.2492,20291.0
2018-08-31 12:30:00,215.19,215.25,214.86,215.05,39676.0,207.2781,207.3359,206.9602,207.1432,39676.0
2018-08-31 12:40:00,215.13,215.32,215.02,215.31,19975.0,207.2203,207.4033,207.1143,207.3936,19975.0
2018-08-31 12:50:00,215.33,215.44,215.28,215.37,24525.0,207.4129,207.5189,207.3648,207.4514,24525.0
2018-08-31 13:00:00,215.35,215.41,215.23,215.37,18953.0,207.4322,207.49,207.3166,207.4514,18953.0
2018-08-31 13:10:00,215.37,215.43,215.07,215.07,21521.0,207.4514,207.5092,207.1625,207.1625,21521.0
2018-08-31 13:20:00,215.07,215.21,215.02,215.16,15257.0,207.1625,207.2973,207.1143,207.2492,15257.0
2018-08-31 13:30:00,215.15,215.36,215.02,215.31,16482.0,207.2395,207.4418,207.1143,207.3936,16482.0
2018-08-31 13:40:00,215.3,215.36,215.18,215.34,16230.0,207.384,207.4418,207.2684,207.4225,16230.0
2018-08-31 13:50:00,215.33,215.36,215.24,215.33,18832.0,207.4129,207.4418,207.3262,207.4129,18832.0
2018-08-31 14:00:00,215.33,215.35,215.09,215.21,29832.0,207.4129,207.4322,207.1817,207.2973,29832.0
2018-08-31 14:10:00,215.19,215.26,215.06,215.18,37660.0,207.2781,207.3455,207.1528,207.2684,37660.0
2018-08-31 14:20:00,215.19,215.21,214.96,215.15,34886.0,207.2781,207.2973,207.0565,207.2395,34886.0
2018-08-31 14:30:00,215.14,215.2,215.03,215.11,19973.0,207.2299,207.2877,207.1239,207.201,19973.0
2018-08-31 14:40:00,215.13,215.2,215.06,215.15,25134.0,207.2203,207.2877,207.1528,207.2395,25134.0
2018-08-31 14:50:00,215.19,215.34,215.11,215.13,25912.0,207.2781,207.4225,207.201,207.2203,25912.0
2018-08-31 15:00:00,215.1,215.3,215.09,215.28,27799.0,207.1914,207.384,207.1817,207.3648,27799.0
2018-08-31 15:10:00,215.29,215.49,215.25,215.34,45855.0,207.3744,207.567,207.3359,207.4225,45855.0
2018-08-31 15:20:00,215.34,215.36,214.97,215.05,69675.0,207.4225,207.4418,207.0662,207.1432,69675.0
2018-08-31 15:30:00,215.05,215.52,215.05,215.38,39290.0,207.1432,207.5959,207.1432,207.4611,39290.0
2018-08-31 15:40:00,215.36,215.45,215.23,215.28,67980.0,207.4418,207.5285,207.3166,207.3648,67980.0
2018-08-31 15:50:00,215.27,215.8,215.27,215.41,249642.0,207.3551,207.8656,207.3551,207.49,249642.0
2018-09-04 09:30:00,215.68,217.35,215.25,215.38,239051.0,207.75,209.3586,207.3359,207.4611,239051.0
2018-09-04 09:40:00,215.38,215.52,214.68,214.97,205774.0,207.4611,207.5959,206.7868,207.0662,205774.0
2018-09-04 09:50:00,214.96,215.67,214.95,215.31,100250.0,207.0565,207.7404,207.0469,207.3936,100250.0
2018-09-04 10:00:00,215.33,215.68,215.26,215.32,81169.0,207.4129,207.75,207.3455,207.4033,81169.0
2018-09-04 10:10:00,215.33,215.4,214.97,215.22,82349.0,207.4129,207.4803,207.0662,207.307,82349.0
2018-09-04 10:20:00,215.24,215.49,215.03,215.1,67597.0,207.3262,207.567,207.1239,207.1914,67597.0
2018-09-04 10:30:00,215.1,215.34,214.9,215.26,83462.0,207.1914,207.4225,206.9987,207.3455,83462.0
2018-09-04 10:40:00,215.31,216.24,215.28,216.2,56074.0,207.3936,208.2895,207.3648,208.2509,56074.0
2018-09-04 10:50:00,216.17,216.55,216.07,216.55,51229.0,208.222,208.5881,208.1257,208.5881,51229.0
2018-09-04 11:00:00,216.5,216.55,216.04,216.26,51586.0,208.5399,208.5881,208.0968,208.3087,51586.0
2018-09-04 11:10:00,216.27,216.7,216.27,216.56,54258.0,208.3184,208.7325,208.3184,208.5977,54258.0
2018-09-04 11:20:00,216.54,216.75,216.23,216.33,45437.0,208.5784,208.7807,208.2798,208.3761,45437.0
2018-09-04 11:30:00,216.33,216.75,216.32,216.66,30419.0,208.3761,208.7807,208.3665,208.694,30419.0
2018-09-04 11:40:00,216.63,216.65,216.0,216.02,31215.0,208.6651,208.6844,208.0583,208.0775,31215.0
2018-09-04 11:50:00,216.05,216.1,215.75,215.99,55110.0,208.1064,208.1546,207.8175,208.0486,55110.0
2018-09-04 12:00:00,216.0,216.13,215.87,216.05,35209.0,208.0583,208.1835,207.9331,208.1064,35209.0
2018-09-04 12:10:00,216.04,216.29,215.98,216.21,26100.0,208.0968,208.3376,208.039,208.2606,26100.0
2018-09-04 12:20:00,216.15,216.19,215.52,215.84,42567.0,208.2028,208.2413,207.5959,207.9042,42567.0
2018-09-04 12:30:00,215.81,216.11,215.73,215.99,43471.0,207.8753,208.1642,207.7982,208.0486,43471.0
2018-09-04 12:40:00,215.96,216.14,215.9,216.05,33015.0,208.0198,208.1931,207.962,208.1064,33015.0
2018-09-04 12:50:00,215.96,216.09,215.85,215.99,38291.0,208.0198,208.145,207.9138,208.0486,38291.0
2018-09-04 13:00:00,216.01,216.27,215.98,216.22,27250.0,208.0679,208.3184,208.039,208.2702,27250.0
2018-09-04 13:10:00,216.23,216.37,216.18,216.21,28448.0,208.2798,208.4147,208.2317,208.2606,28448.0
2018-09-04 13:20:00,216.21,216.32,216.16,216.25,21213.0,208.2606,208.3665,208.2124,208.2991,21213.0
2018-09-04 13:30:00,216.26,216.28,215.97,215.97,32952.0,208.3087,208.328,208.0294,208.0294,32952.0
2018-09-04 13:40:00,215.96,216.2,215.87,216.09,27341.0,208.0198,208.2509,207.9331,208.145,27341.0
2018-09-04 13:50:00,216.09,216.43,216.08,216.32,46452.0,208.145,208.4725,208.1353,208.3665,46452.0
2018-09-04 14:00:00,216.33,216.83,216.29,216.65,71538.0,208.3761,208.8578,208.3376,208.6844,71538.0
2018-09-04 14:10:00,216.67,216.83,216.39,216.83,55101.0,208.7036,208.8578,208.4339,208.8578,55101.0
2018-09-04 14:20:00,216.81,216.9,216.68,216.68,47839.0,208.8385,208.9252,208.7133,208.7133,47839.0
2018-09-04 14:30:00,216.66,216.83,216.56,216.77,49036.0,208.694,208.8578,208.5977,208.8,49036.0
2018-09-04 14:40:00,216.77,217.03,216.65,216.7,56572.0,208.8,209.0504,208.6844,208.7325,56572.0
2018-09-04 14:50:00,216.66,216.83,216.59,216.75,48559.0,208.694,208.8578,208.6266,208.7807,48559.0
2018-09-04 15:00:00,216.79,216.79,216.57,216.74,55000.0,208.8192,208.8192,208.6073,208.7711,55000.0
2018-09-04 15:10:00,216.75,216.76,216.42,216.49,50333.0,208.7807,208.7903,208.4628,208.5303,50333.0
2018-09-04 15:20:00,216.48,216.53,216.32,216.44,64436.0,208.5206,208.5688,208.3665,208.4821,64436.0
2018-09-04 15:30:00,216.43,216.54,216.34,216.5,81216.0,208.4725,208.5784,208.3858,208.5399,81216.0
2018-09-04 15:40:00,216.49,216.59,216.27,216.51,112624.0,208.5303,208.6266,208.3184,208.5495,112624.0
2018-09-04 15:50:00,216.51,216.94,216.4,216.83,233853.0,208.5495,208.9637,208.4436,208.8578,233853.0
2018-09-05 09:30:00,215.76,215.77,214.31,214.44,149687.0,207.8271,207.8367,206.4304,206.5556,149687.0
2018-09-05 09:40:00,214.41,214.71,213.81,213.91,95926.0,206.5267,206.8157,205.9488,206.0451,95926.0
2018-09-05 09:50:00,213.93,213.93,212.66,212.82,128561.0,206.0644,206.0644,204.8411,204.9952,128561.0
2018-09-05 10:00:00,212.76,212.98,211.79,212.38,145594.0,204.9374,205.1493,204.0031,204.5714,145594.0
2018-09-05 10:10:00,212.35,212.35,211.6,211.64,105249.0,204.5425,204.5425,203.8201,203.8586,105249.0
2018-09-05 10:20:00,211.62,211.78,210.61,211.72,114227.0,203.8393,203.9934,202.8665,203.9356,114227.0
2018-09-05 10:30:00,211.67,211.72,210.31,210.66,125546.0,203.8875,203.9356,202.5775,202.9146,125546.0
2018-09-05 10:40:00,210.67,211.59,210.53,211.38,102522.0,202.9242,203.8104,202.7894,203.6081,102522.0
2018-09-05 10:50:00,211.45,211.71,211.23,211.53,63954.0,203.6756,203.926,203.4637,203.7526,63954.0
2018-09-05 11:00:00,211.54,211.61,210.87,210.94,65079.0,203.7623,203.8297,203.1169,203.1843,65079.0
2018-09-05 11:10:00,210.89,211.15,210.52,210.73,78465.0,203.1362,203.3866,202.7798,202.982,78465.0
2018-09-05 11:20:00,210.75,211.32,210.74,210.94,39423.0,203.0013,203.5504,202.9917,203.1843,39423.0
2018-09-05 11:30:00,210.89,211.42,210.84,211.37,43832.0,203.1362,203.6467,203.088,203.5985,43832.0
2018-09-05 11:40:00,211.37,211.5,210.91,211.16,43734.0,203.5985,203.7237,203.1554,203.3962,43734.0
2018-09-05 11:50:00,211.18,211.71,211.18,211.39,64919.0,203.4155,203.926,203.4155,203.6178,64919.0
2018-09-05 12:00:00,211.44,211.68,211.4,211.53,42076.0,203.6659,203.8971,203.6274,203.7526,42076.0
2018-09-05 12:10:00,211.53,211.67,211.22,211.32,53645.0,203.7526,203.8875,203.454,203.5504,53645.0
2018-09-05 12:20:00,211.34,211.39,210.85,211.04,48462.0,203.5696,203.6178,203.0976,203.2806,48462.0
2018-09-05 12:30:00,211.04,211.58,211.03,211.2,64624.0,203.2806,203.8008,203.271,203.4348,64624.0
2018-09-05 12:40:00,211.19,211.36,211.1,211.33,30673.0,203.4251,203.5889,203.3384,203.56,30673.0
2018-09-05 12:50:00,211.34,211.34,211.06,211.08,43653.0,203.5696,203.5696,203.2999,203.3192,43653.0
2018-09-05 13:00:00,211.09,211.45,211.06,211.39,33823.0,203.3288,203.6756,203.2999,203.6178,33823.0
2018-09-05 13:10:00,211.35,211.64,211.3,211.54,24312.0,203.5792,203.8586,203.5311,203.7623,24312.0
2018-09-05 13:20:00,211.54,211.73,211.52,211.73,24992.0,203.7623,203.9453,203.743,203.9453,24992.0
2018-09-05 13:30:00,211.7,211.92,211.7,211.78,31726.0,203.9164,204.1283,203.9164,203.9934,31726.0
2018-09-05 13:40:00,211.81,211.86,211.57,211.57,37159.0,204.0223,204.0705,203.7912,203.7912,37159.0
2018-09-05 13:50:00,211.58,211.73,211.49,211.66,38241.0,203.8008,203.9453,203.7141,203.8778,38241.0
2018-09-05 14:00:00,211.68,211.78,211.41,211.57,32830.0,203.8971,203.9934,203.637,203.7912,32830.0
2018-09-05 14:10:00,211.58,211.69,211.4,211.69,31047.0,203.8008,203.9067,203.6274,203.9067,31047.0
2018-09-05 14:20:00,211.68,211.71,211.47,211.52,26702.0,203.8971,203.926,203.6948,203.743,26702.0
2018-09-05 14:30:00,211.48,211.84,211.43,211.75,34234.0,203.7045,204.0512,203.6563,203.9645,34234.0
2018-09-05 14:40:00,211.73,211.84,211.59,211.62,26876.0,203.9453,204.0512,203.8104,203.8393,26876.0
2018-09-05 14:50:00,211.56,211.56,211.25,211.35,39910.0,203.7815,203.7815,203.4829,203.5792,39910.0
2018-09-05 15:00:00,211.33,211.5,211.17,211.29,42443.0,203.56,203.7237,203.4059,203.5215,42443.0
2018-09-05 15:10:00,211.28,211.7,211.2,211.6,52397.0,203.5118,203.9164,203.4348,203.8201,52397.0
2018-09-05 15:20:00,211.56,211.72,211.32,211.46,33990.0,203.7815,203.9356,203.5504,203.6852,33990.0
2018-09-05 15:30:00,211.45,211.53,211.36,211.5,55129.0,203.6756,203.7526,203.5889,203.7237,55129.0
2018-09-05 15:40:00,211.5,211.67,211.09,211.09,78389.0,203.7237,203.8875,203.3288,203.3288,78389.0
2018-09-05 15:50:00,211.05,211.4,210.99,211.1,230498.0,203.2903,203.6274,203.2325,203.3384,230498.0
2018-09-06 09:30:00,211.44,212.34,211.42,211.67,159563.0,203.6659,204.5328,203.6467,203.8875,159563.0
2018-09-06 09:40:00,211.69,213.11,211.25,213.11,106915.0,203.9067,205.2745,203.4829,205.2745,106915.0
2018-09-06 09:50:00,213.04,213.27,212.71,212.84,95470.0,205.2071,205.4287,204.8892,205.0145,95470.0
2018-09-06 10:00:00,212.82,213.0,212.1,212.32,85315.0,204.9952,205.1686,204.3017,204.5136,85315.0
2018-09-06 10:10:00,212.3,212.33,211.47,211.64,121069.0,204.4943,204.5232,203.6948,203.8586,121069.0
2018-09-06 10:20:00,211.61,211.89,211.39,211.84,89305.0,203.8297,204.0994,203.6178,204.0512,89305.0
2018-09-06 10:30:00,211.93,212.02,211.61,211.83,70335.0,204.1379,204.2246,203.8297,204.0416,70335.0
2018-09-06 10:40:00,211.86,212.01,211.16,211.26,82426.0,204.0705,204.215,203.3962,203.4926,82426.0
2018-09-06 10:50:00,211.24,211.51,210.67,211.2,53288.0,203.4733,203.7334,202.9242,203.4348,53288.0
2018-09-06 11:00:00,211.19,211.3,210.47,210.71,75502.0,203.4251,203.5311,202.7316,202.9628,75502.0
2018-09-06 11:10:00,210.71,211.38,210.6,211.22,51395.0,202.9628,203.6081,202.8568,203.454,51395.0
2018-09-06 11:20:00,211.19,211.86,210.86,211.81,52348.0,203.4251,204.0705,203.1073,204.0223,52348.0
2018-09-06 11:30:00,211.77,212.05,211.66,211.94,56995.0,203.9838,204.2535,203.8778,204.1476,56995.0
2018-09-06 11:40:00,211.92,212.21,211.56,212.02,26409.0,204.1283,204.4076,203.7815,204.2246,26409.0
2018-09-06 11:50:00,212.01,212.13,211.57,212.11,33343.0,204.215,204.3306,203.7912,204.3113,33343.0
2018-09-06 12:00:00,212.08,212.35,211.94,212.27,30756.0,204.2824,204.5425,204.1476,204.4654,30756.0
2018-09-06 12:10:00,212.26,212.36,212.08,212.21,23747.0,204.4558,204.5521,204.2824,204.4076,23747.0
2018-09-06 12:20:00,212.21,212.38,212.07,212.17,19622.0,204.4076,204.5714,204.2728,204.3691,19622.0
2018-09-06 12:30:00,212.15,212.36,211.97,212.07,29475.0,204.3498,204.5521,204.1765,204.2728,29475.0
2018-09-06 12:40:00,212.02,212.42,212.0,212.27,24572.0,204.2246,204.6099,204.2053,204.4654,24572.0
2018-09-06 12:50:00,212.2,212.3,211.92,212.1,28269.0,204.398,204.4943,204.1283,204.3017,28269.0
2018-09-06 13:00:00,212.04,212.26,211.82,212.08,39948.0,204.2439,204.4558,204.032,204.2824,39948.0
2018-09-06 13:10:00,212.05,212.67,212.0,212.67,19052.0,204.2535,204.8507,204.2053,204.8507,19052.0
2018-09-06 13:20:00,212.6,212.74,212.49,212.53,15349.0,204.7833,204.9181,204.6773,204.7159,15349.0
2018-09-06 13:30:00,212.52,212.68,212.41,212.54,22312.0,204.7062,204.8603,204.6003,204.7255,22312.0
2018-09-06 13:40:00,212.54,212.99,212.54,212.73,19419.0,204.7255,205.1589,204.7255,204.9085,19419.0
2018-09-06 13:50:00,212.71,212.77,212.35,212.44,37533.0,204.8892,204.947,204.5425,204.6292,37533.0
2018-09-06 14:00:00,212.43,212.75,212.41,212.67,20707.0,204.6195,204.9278,204.6003,204.8507,20707.0
2018-09-06 14:10:00,212.66,212.76,212.42,212.49,19686.0,204.8411,204.9374,204.6099,204.6773,19686.0
2018-09-06 14:20:00,212.49,212.55,212.26,212.33,22453.0,204.6773,204.7351,204.4558,204.5232,22453.0
2018-09-06 14:30:00,212.37,212.91,212.36,212.78,29119.0,204.5617,205.0819,204.5521,204.9567,29119.0
2018-09-06 14:40:00,212.83,212.99,212.59,212.91,25863.0,205.0048,205.1589,204.7737,205.0819,25863.0
2018-09-06 14:50:00,212.9,212.98,212.68,212.68,21743.0,205.0723,205.1493,204.8603,204.8603,21743.0
2018-09-06 15:00:00,212.73,213.15,212.68,213.01,46246.0,204.9085,205.3131,204.8603,205.1782,46246.0
2018-09-06 15:10:00,213.01,213.14,212.69,212.69,34501.0,205.1782,205.3034,204.87,204.87,34501.0
2018-09-06 15:20:00,212.72,213.01,212.67,212.96,36086.0,204.8989,205.1782,204.8507,205.1301,36086.0
2018-09-06 15:30:00,212.97,213.07,212.91,213.06,43530.0,205.1397,205.236,205.0819,205.2264,43530.0
2018-09-06 15:40:00,213.07,213.15,212.89,213.0,91790.0,205.236,205.3131,205.0626,205.1686,91790.0
2018-09-06 15:50:00,213.0,213.13,212.72,212.77,143358.0,205.1686,205.2938,204.8989,204.947,143358.0
2018-09-07 09:30:00,211.02,211.91,209.7,211.01,135006.0,203.2614,204.1187,201.9899,203.2517,135006.0
2018-09-07 09:40:00,211.04,211.69,210.86,211.57,38439.0,203.2806,203.9067,203.1073,203.7912,38439.0
2018-09-07 09:50:00,211.57,212.57,211.57,212.36,40377.0,203.7912,204.7544,203.7912,204.5521,40377.0
2018-09-07 10:00:00,212.35,212.73,212.32,212.55,37734.0,204.5425,204.9085,204.5136,204.7351,37734.0
2018-09-07 10:10:00,212.53,212.87,212.14,212.26,54955.0,204.7159,205.0434,204.3402,204.4558,54955.0
2018-09-07 10:20:00,212.26,212.71,212.14,212.27,43236.0,204.4558,204.8892,204.3402,204.4654,43236.0
2018-09-07 10:30:00,212.22,212.42,212.16,212.3,25827.0,204.4173,204.6099,204.3595,204.4943,25827.0
2018-09-07 10:40:00,212.32,212.94,212.19,212.86,28034.0,204.5136,205.1108,204.3884,205.0337,28034.0
2018-09-07 10:50:00,212.86,212.92,212.62,212.63,44419.0,205.0337,205.0915,204.8026,204.8122,44419.0
2018-09-07 11:00:00,212.64,213.02,212.63,212.88,66127.0,204.8218,205.1878,204.8122,205.053,66127.0
2018-09-07 11:10:00,212.93,213.05,212.73,212.79,57382.0,205.1012,205.2167,204.9085,204.9663,57382.0
2018-09-07 11:20:00,212.81,212.96,212.54,212.7,29442.0,204.9856,205.1301,204.7255,204.8796,29442.0
2018-09-07 11:30:00,212.71,213.08,212.59,213.04,23258.0,204.8892,205.2456,204.7737,205.2071,23258.0
2018-09-07 11:40:00,213.03,213.18,212.92,213.05,44428.0,205.1975,205.342,205.0915,205.2167,44428.0
2018-09-07 11:50:00,213.07,213.24,212.92,212.92,26861.0,205.236,205.3998,205.0915,205.0915,26861.0
2018-09-07 12:00:00,212.94,212.98,211.57,211.7,34835.0,205.1108,205.1493,203.7912,203.9164,34835.0
2018-09-07 12:10:00,211.61,212.34,211.61,211.89,28139.0,203.8297,204.5328,203.8297,204.0994,28139.0
2018-09-07 12:20:00,211.85,212.15,211.53,211.63,23412.0,204.0609,204.3498,203.7526,203.849,23412.0
2018-09-07 12:30:00,211.61,212.03,211.61,211.83,30413.0,203.8297,204.2342,203.8297,204.0416,30413.0
2018-09-07 12:40:00,211.83,212.15,211.44,212.15,16340.0,204.0416,204.3498,203.6659,204.3498,16340.0
2018-09-07 12:50:00,212.09,212.22,211.86,211.93,32674.0,204.292,204.4173,204.0705,204.1379,32674.0
2018-09-07 13:00:00,211.92,212.03,211.31,211.31,33309.0,204.1283,204.2342,203.5407,203.5407,33309.0
2018-09-07 13:10:00,211.32,211.45,210.87,210.91,53812.0,203.5504,203.6756,203.1169,203.1554,53812.0
2018-09-07 13:20:00,210.92,211.3,210.88,211.3,39018.0,203.1651,203.5311,203.1265,203.5311,39018.0
2018-09-07 13:30:00,211.28,211.39,210.9,210.93,33534.0,203.5118,203.6178,203.1458,203.1747,33534.0
2018-09-07 13:40:00,210.9,211.06,210.66,210.7,20806.0,203.1458,203.2999,202.9146,202.9531,20806.0
2018-09-07 13:50:00,210.72,210.95,210.7,210.78,20596.0,202.9724,203.194,202.9531,203.0302,20596.0
2018-09-07 14:00:00,210.81,211.39,210.81,211.33,30287.0,203.0591,203.6178,203.0591,203.56,30287.0
2018-09-07 14:10:00,211.4,211.64,211.31,211.4,30923.0,203.6274,203.8586,203.5407,203.6274,30923.0
2018-09-07 14:20:00,211.4,211.79,211.33,211.67,30305.0,203.6274,204.0031,203.56,203.8875,30305.0
2018-09-07 14:30:00,211.64,211.64,211.14,211.21,30901.0,203.8586,203.8586,203.377,203.4444,30901.0
2018-09-07 14:40:00,211.23,211.3,211.09,211.26,27690.0,203.4637,203.5311,203.3288,203.4926,27690.0
2018-09-07 14:50:00,211.22,211.41,211.02,211.37,25795.0,203.454,203.637,203.2614,203.5985,25795.0
2018-09-07 15:00:00,211.36,211.44,211.19,211.23,23314.0,203.5889,203.6659,203.4251,203.4637,23314.0
2018-09-07 15:10:00,211.22,211.33,211.15,211.22,24921.0,203.454,203.56,203.3866,203.454,24921.0
2018-09-07 15:20:00,211.21,211.32,211.09,211.26,28262.0,203.4444,203.5504,203.3288,203.4926,28262.0
2018-09-07 15:30:00,211.27,211.4,211.0,211.16,62869.0,203.5022,203.6274,203.2421,203.3962,62869.0
2018-09-07 15:40:00,211.14,211.22,210.98,211.05,47602.0,203.377,203.454,203.2229,203.2903,47602.0
2018-09-07 15:50:00,211.04,211.43,210.9,211.12,173522.0,203.2806,203.6563,203.1458,203.3577,173522.0
2018-09-10 09:30:00,212.66,213.0,212.06,212.49,128283.0,204.8411,205.1686,204.2631,204.6773,128283.0
2018-09-10 09:40:00,212.5,212.91,212.28,212.85,56468.0,204.687,205.0819,204.4751,205.0241,56468.0
2018-09-10 09:50:00,212.87,212.99,212.47,212.6,73616.0,205.0434,205.1589,204.6581,204.7833,73616.0
2018-09-10 10:00:00,212.55,212.73,212.14,212.56,70489.0,204.7351,204.9085,204.3402,204.7448,70489.0
2018-09-10 10:10:00,212.53,212.61,212.25,212.49,55694.0,204.7159,204.7929,204.4462,204.6773,55694.0
2018-09-10 10:20:00,212.5,212.65,212.32,212.32,47001.0,204.687,204.8314,204.5136,204.5136,47001.0
2018-09-10 10:30:00,212.42,212.62,212.21,212.46,42164.0,204.6099,204.8026,204.4076,204.6484,42164.0
2018-09-10 10:40:00,212.46,212.66,212.41,212.66,28219.0,204.6484,204.8411,204.6003,204.8411,28219.0
2018-09-10 10:50:00,212.71,212.86,212.38,212.42,32115.0,204.8892,205.0337,204.5714,204.6099,32115.0
2018-09-10 11:00:00,212.42,212.81,212.06,212.78,44035.0,204.6099,204.9856,204.2631,204.9567,44035.0
2018-09-10 11:10:00,212.81,213.13,212.75,213.08,46548.0,204.9856,205.2938,204.9278,205.2456,46548.0
2018-09-10 11:20:00,213.09,213.48,213.02,213.32,35462.0,205.2553,205.6309,205.1878,205.4768,35462.0
2018-09-10 11:30:00,213.4,213.46,213.06,213.19,36429.0,205.5539,205.6117,205.2264,205.3516,36429.0
2018-09-10 11:40:00,213.2,213.45,213.13,213.26,31193.0,205.3612,205.602,205.2938,205.419,31193.0
2018-09-10 11:50:00,213.26,213.35,213.06,213.1,23982.0,205.419,205.5057,205.2264,205.2649,23982.0
2018-09-10 12:00:00,213.1,213.1,212.64,212.9,23578.0,205.2649,205.2649,204.8218,205.0723,23578.0
2018-09-10 12:10:00,212.9,213.14,212.84,212.87,26096.0,205.0723,205.3034,205.0145,205.0434,26096.0
2018-09-10 12:20:00,212.84,212.87,212.56,212.63,35661.0,205.0145,205.0434,204.7448,204.8122,35661.0
2018-09-10 12:30:00,212.65,212.99,212.59,212.74,33554.0,204.8314,205.1589,204.7737,204.9181,33554.0
2018-09-10 12:40:00,212.68,212.86,212.53,212.74,17029.0,204.8603,205.0337,204.7159,204.9181,17029.0
2018-09-10 12:50:00,212.75,212.91,212.66,212.76,25524.0,204.9278,205.0819,204.8411,204.9374,25524.0
2018-09-10 13:00:00,212.75,212.8,212.6,212.61,17204.0,204.9278,204.9759,204.7833,204.7929,17204.0
2018-09-10 13:10:00,212.6,212.94,212.6,212.91,16640.0,204.7833,205.1108,204.7833,205.0819,16640.0
2018-09-10 13:20:00,212.93,213.2,212.93,213.14,38024.0,205.1012,205.3612,205.1012,205.3034,38024.0
2018-09-10 13:30:00,213.16,213.2,212.92,213.0,18961.0,205.3227,205.3612,205.0915,205.1686,18961.0
2018-09-10 13:40:00,213.01,213.13,212.83,212.96,20108.0,205.1782,205.2938,205.0048,205.1301,20108.0
2018-09-10 13:50:00,212.97,212.97,212.82,212.91,33515.0,205.1397,205.1397,204.9952,205.0819,33515.0
2018-09-10 14:00:00,212.94,212.97,212.7,212.73,41641.0,205.1108,205.1397,204.8796,204.9085,41641.0
2018-09-10 14:10:00,212.74,212.74,212.42,212.51,29781.0,204.9181,204.9181,204.6099,204.6966,29781.0
2018-09-10 14:20:00,212.5,212.67,212.38,212.58,45656.0,204.687,204.8507,204.5714,204.764,45656.0
2018-09-10 14:30:00,212.59,212.75,212.53,212.74,32448.0,204.7737,204.9278,204.7159,204.9181,32448.0
2018-09-10 14:40:00,212.74,212.76,212.5,212.5,53836.0,204.9181,204.9374,204.687,204.687,53836.0
2018-09-10 14:50:00,212.52,212.52,212.28,212.38,56403.0,204.7062,204.7062,204.4751,204.5714,56403.0
2018-09-10 15:00:00,212.42,212.47,212.26,212.33,63241.0,204.6099,204.6581,204.4558,204.5232,63241.0
2018-09-10 15:10:00,212.33,212.41,212.21,212.21,56961.0,204.5232,204.6003,204.4076,204.4076,56961.0
2018-09-10 15:20:00,212.22,212.27,212.14,212.2,67014.0,204.4173,204.4654,204.3402,204.398,67014.0
2018-09-10 15:30:00,212.2,212.23,211.96,211.98,105838.0,204.398,204.4269,204.1668,204.1861,105838.0
2018-09-10 15:40:00,211.97,212.1,211.84,212.07,122320.0,204.1765,204.3017,204.0512,204.2728,122320.0
2018-09-10 15:50:00,212.06,212.06,211.38,211.67,358835.0,204.2631,204.2631,203.6081,203.8875,358835.0
2018-09-11 09:30:00,210.52,211.39,210.1,211.22,111994.0,202.7798,203.6178,202.3752,203.454,111994.0
2018-09-11 09:40:00,211.27,211.98,211.25,211.78,65192.0,203.5022,204.1861,203.4829,203.9934,65192.0
2018-09-11 09:50:00,211.78,212.11,211.61,211.69,34015.0,203.9934,204.3113,203.8297,203.9067,34015.0
2018-09-11 10:00:00,211.7,212.59,211.64,212.51,60802.0,203.9164,204.7737,203.8586,204.6966,60802.0
2018-09-11 10:10:00,212.55,212.64,212.2,212.24,41729.0,204.7351,204.8218,204.398,204.4365,41729.0
2018-09-11 10:20:00,212.21,212.46,212.17,212.36,41213.0,204.4076,204.6484,204.3691,204.5521,41213.0
2018-09-11 10:30:00,212.35,212.39,212.17,212.29,45447.0,204.5425,204.581,204.3691,204.4847,45447.0
2018-09-11 10:40:00,212.3,212.39,211.81,211.86,59580.0,204.4943,204.581,204.0223,204.0705,59580.0
2018-09-11 10:50:00,211.84,212.14,211.83,211.97,34861.0,204.0512,204.3402,204.0416,204.1765,34861.0
2018-09-11 11:00:00,211.97,212.2,211.91,212.12,45802.0,204.1765,204.398,204.1187,204.3209,45802.0
2018-09-11 11:10:00,212.1,212.25,211.85,211.9,39141.0,204.3017,204.4462,204.0609,204.109,39141.0
2018-09-11 11:20:00,211.87,211.92,211.68,211.74,31926.0,204.0801,204.1283,203.8971,203.9549,31926.0
2018-09-11 11:30:00,211.76,211.93,211.72,211.86,32714.0,203.9742,204.1379,203.9356,204.0705,32714.0
2018-09-11 11:40:00,211.85,211.94,211.61,211.87,42796.0,204.0609,204.1476,203.8297,204.0801,42796.0
2018-09-11 11:50:00,211.9,212.27,211.81,212.24,76880.0,204.109,204.4654,204.0223,204.4365,76880.0
2018-09-11 12:00:00,212.32,212.73,212.21,212.71,42270.0,204.5136,204.9085,204.4076,204.8892,42270.0
2018-09-11 12:10:00,212.67,212.82,212.48,212.57,46838.0,204.8507,204.9952,204.6677,204.7544,46838.0
2018-09-11 12:20:00,212.52,212.64,212.39,212.64,34005.0,204.7062,204.8218,204.581,204.8218,34005.0
2018-09-11 12:30:00,212.67,212.82,212.55,212.57,54323.0,204.8507,204.9952,204.7351,204.7544,54323.0
2018-09-11 12:40:00,212.55,212.7,212.55,212.64,32065.0,204.7351,204.8796,204.7351,204.8218,32065.0
2018-09-11 12:50:00,212.64,212.67,212.31,212.67,79052.0,204.8218,204.8507,204.504,204.8507,79052.0
2018-09-11 13:00:00,212.69,212.79,212.5,212.66,70628.0,204.87,204.9663,204.687,204.8411,70628.0
2018-09-11 13:10:00,212.66,212.81,212.53,212.8,29487.0,204.8411,204.9856,204.7159,204.9759,29487.0
2018-09-11 13:20:00,212.77,212.82,212.34,212.34,28281.0,204.947,204.9952,204.5328,204.5328,28281.0
2018-09-11 13:30:00,212.33,212.39,212.16,212.36,23362.0,204.5232,204.581,204.3595,204.5521,23362.0
2018-09-11 13:40:00,212.36,212.46,212.27,212.46,20924.0,204.5521,204.6484,204.4654,204.6484,20924.0
2018-09-11 13:50:00,212.47,212.6,212.44,212.53,29036.0,204.6581,204.7833,204.6292,204.7159,29036.0
2018-09-11 14:00:00,212.56,212.7,212.4,212.65,28250.0,204.7448,204.8796,204.5906,204.8314,28250.0
2018-09-11 14:10:00,212.69,212.91,212.65,212.86,26017.0,204.87,205.0819,204.8314,205.0337,26017.0
2018-09-11 14:20:00,212.89,213.03,212.87,212.98,25333.0,205.0626,205.1975,205.0434,205.1493,25333.0
2018-09-11 14:30:00,212.99,213.13,212.98,213.04,31135.0,205.1589,205.2938,205.1493,205.2071,31135.0
2018-09-11 14:40:00,213.05,213.17,212.97,213.14,27007.0,205.2167,205.3323,205.1397,205.3034,27007.0
2018-09-11 14:50:00,213.15,213.45,213.12,213.38,50172.0,205.3131,205.602,205.2842,205.5346,50172.0
2018-09-11 15:00:00,213.38,213.47,213.36,213.39,31684.0,205.5346,205.6213,205.5153,205.5442,31684.0
2018-09-11 15:10:00,213.39,213.55,213.24,213.24,38628.0,205.5442,205.6984,205.3998,205.3998,38628.0
2018-09-11 15:20:00,213.23,213.3,213.18,213.23,27272.0,205.3901,205.4576,205.342,205.3901,27272.0
2018-09-11 15:30:00,213.21,213.39,213.14,213.38,32065.0,205.3709,205.5442,205.3034,205.5346,32065.0
2018-09-11 15:40:00,213.38,213.51,213.23,213.42,59771.0,205.5346,205.6598,205.3901,205.5731,59771.0
2018-09-11 15:50:00,213.42,213.56,213.29,213.46,177985.0,205.5731,205.708,205.4479,205.6117,177985.0
2018-09-12 09:30:00,213.05,213.99,213.02,213.36,92335.0,205.2167,206.1222,205.1878,205.5153,92335.0
2018-09-12 09:40:00,213.44,213.62,213.06,213.25,29442.0,205.5924,205.7658,205.2264,205.4094,29442.0
2018-09-12 09:50:00,213.32,213.43,212.8,212.83,28670.0,205.4768,205.5828,204.9759,205.0048,28670.0
2018-09-12 10:00:00,212.85,213.43,212.59,212.62,35278.0,205.0241,205.5828,204.7737,204.8026,35278.0
2018-09-12 10:10:00,212.57,212.94,212.4,212.75,31700.0,204.7544,205.1108,204.5906,204.9278,31700.0
2018-09-12 10:20:00,212.58,212.87,212.42,212.7,23223.0,204.764,205.0434,204.6099,204.8796,23223.0
2018-09-12 10:30:00,212.73,212.73,211.86,212.47,36777.0,204.9085,204.9085,204.0705,204.6581,36777.0
2018-09-12 10:40:00,212.42,212.81,212.29,212.31,39197.0,204.6099,204.9856,204.4847,204.504,39197.0
2018-09-12 10:50:00,212.27,212.64,212.27,212.42,28031.0,204.4654,204.8218,204.4654,204.6099,28031.0
2018-09-12 11:00:00,212.42,212.99,212.32,212.68,29376.0,204.6099,205.1589,204.5136,204.8603,29376.0
2018-09-12 11:10:00,212.74,213.95,212.74,213.71,43665.0,204.9181,206.0837,204.9181,205.8525,43665.0
2018-09-12 11:20:00,213.63,213.89,213.46,213.85,22278.0,205.7754,206.0259,205.6117,205.9873,22278.0
2018-09-12 11:30:00,213.85,214.26,213.44,213.44,47098.0,205.9873,206.3823,205.5924,205.5924,47098.0
2018-09-12 11:40:00,213.43,213.68,213.27,213.29,25960.0,205.5828,205.8236,205.4287,205.4479,25960.0
2018-09-12 11:50:00,213.27,213.27,212.75,213.04,28407.0,205.4287,205.4287,204.9278,205.2071,28407.0
2018-09-12 12:00:00,213.09,213.88,213.09,213.52,27829.0,205.2553,206.0162,205.2553,205.6695,27829.0
2018-09-12 12:10:00,213.54,213.89,213.37,213.89,23167.0,205.6887,206.0259,205.525,206.0259,23167.0
2018-09-12 12:20:00,213.9,214.09,213.89,213.98,20192.0,206.0355,206.2185,206.0259,206.1125,20192.0
2018-09-12 12:30:00,213.97,214.0,213.76,213.93,23708.0,206.1029,206.1318,205.9006,206.0644,23708.0
2018-09-12 12:40:00,213.97,214.15,213.95,214.04,24512.0,206.1029,206.2763,206.0837,206.1703,24512.0
2018-09-12 12:50:00,214.02,214.06,213.91,213.97,19477.0,206.1511,206.1896,206.0451,206.1029,19477.0
2018-09-12 13:00:00,213.98,214.13,213.71,213.83,28172.0,206.1125,206.257,205.8525,205.9681,28172.0
2018-09-12 13:10:00,213.89,214.01,213.56,213.74,31183.0,206.0259,206.1414,205.708,205.8814,31183.0
2018-09-12 13:20:00,213.8,213.98,213.78,213.91,24270.0,205.9392,206.1125,205.9199,206.0451,24270.0
2018-09-12 13:30:00,213.91,214.1,213.89,214.0,19129.0,206.0451,206.2281,206.0259,206.1318,19129.0
2018-09-12 13:40:00,213.96,214.02,213.67,213.76,35688.0,206.0933,206.1511,205.8139,205.9006,35688.0
2018-09-12 13:50:00,213.76,213.84,213.63,213.75,20970.0,205.9006,205.9777,205.7754,205.891,20970.0
2018-09-12 14:00:00,213.77,213.94,213.65,213.66,22063.0,205.9103,206.074,205.7947,205.8043,22063.0
2018-09-12 14:10:00,213.7,213.88,213.53,213.67,24716.0,205.8428,206.0162,205.6791,205.8139,24716.0
2018-09-12 14:20:00,213.66,213.91,213.65,213.83,16187.0,205.8043,206.0451,205.7947,205.9681,16187.0
2018-09-12 14:30:00,213.83,213.86,213.65,213.81,26865.0,205.9681,205.997,205.7947,205.9488,26865.0
2018-09-12 14:40:00,213.83,213.85,213.56,213.7,20723.0,205.9681,205.9873,205.708,205.8428,20723.0
2018-09-12 14:50:00,213.67,213.78,213.59,213.66,24403.0,205.8139,205.9199,205.7369,205.8043,24403.0
2018-09-12 15:00:00,213.7,214.05,213.67,214.0,23182.0,205.8428,206.18,205.8139,206.1318,23182.0
2018-09-12 15:10:00,214.05,214.23,214.04,214.1,25388.0,206.18,206.3534,206.1703,206.2281,25388.0
2018-09-12 15:20:00,214.13,214.29,214.09,214.29,29437.0,206.257,206.4112,206.2185,206.4112,29437.0
2018-09-12 15:30:00,214.29,214.46,214.26,214.42,44594.0,206.4112,206.5749,206.3823,206.5364,44594.0
2018-09-12 15:40:00,214.42,214.45,214.16,214.18,51366.0,206.5364,206.5653,206.2859,206.3052,51366.0
2018-09-12 15:50:00,214.18,214.36,213.98,214.03,116775.0,206.3052,206.4786,206.1125,206.1607,116775.0
2018-09-13 09:30:00,214.77,216.75,214.37,216.62,129938.0,206.8735,208.7807,206.4882,208.6555,129938.0
2018-09-13 09:40:00,216.59,217.21,216.2,217.12,92465.0,208.6266,209.2238,208.2509,209.1371,92465.0
2018-09-13 09:50:00,217.1,217.16,216.51,216.51,61049.0,209.1178,209.1756,208.5495,208.5495,61049.0
2018-09-13 10:00:00,216.69,217.22,216.61,216.65,53437.0,208.7229,209.2334,208.6459,208.6844,53437.0
2018-09-13 10:10:00,216.72,216.92,215.75,216.1,58744.0,208.7518,208.9445,207.8175,208.1546,58744.0
2018-09-13 10:20:00,216.15,216.71,215.93,216.46,62455.0,208.2028,208.7422,207.9909,208.5014,62455.0
2018-09-13 10:30:00,216.48,216.88,216.43,216.67,46487.0,208.5206,208.9059,208.4725,208.7036,46487.0
2018-09-13 10:40:00,216.61,216.7,216.22,216.58,55765.0,208.6459,208.7325,208.2702,208.617,55765.0
2018-09-13 10:50:00,216.58,216.84,216.5,216.65,53171.0,208.617,208.8674,208.5399,208.6844,53171.0
2018-09-13 11:00:00,216.62,216.93,216.41,216.83,26924.0,208.6555,208.9541,208.4532,208.8578,26924.0
2018-09-13 11:10:00,216.85,217.15,216.82,216.95,41709.0,208.877,209.166,208.8481,208.9734,41709.0
2018-09-13 11:20:00,216.99,217.07,216.77,216.91,54995.0,209.0119,209.0889,208.8,208.9348,54995.0
2018-09-13 11:30:00,216.92,217.25,216.91,217.22,84075.0,208.9445,209.2623,208.9348,209.2334,84075.0
2018-09-13 11:40:00,217.19,217.64,217.05,217.62,61749.0,209.2045,209.638,209.0697,209.6187,61749.0
2018-09-13 11:50:00,217.64,218.28,217.64,218.24,109085.0,209.638,210.2545,209.638,210.2159,109085.0
2018-09-13 12:00:00,218.26,218.4,217.92,218.25,97832.0,210.2352,210.37,209.9077,210.2256,97832.0
2018-09-13 12:10:00,218.27,218.53,218.21,218.49,72798.0,210.2448,210.4953,210.187,210.4567,72798.0
2018-09-13 12:20:00,218.47,218.69,218.23,218.31,77912.0,210.4375,210.6494,210.2063,210.2833,77912.0
2018-09-13 12:30:00,218.31,218.35,218.12,218.32,38628.0,210.2833,210.3219,210.1003,210.293,38628.0
2018-09-13 12:40:00,218.33,218.41,218.22,218.4,27974.0,210.3026,210.3797,210.1967,210.37,27974.0
2018-09-13 12:50:00,218.4,218.44,218.02,218.21,40819.0,210.37,210.4086,210.004,210.187,40819.0
2018-09-13 13:00:00,218.22,218.34,218.09,218.09,42906.0,210.1967,210.3122,210.0714,210.0714,42906.0
2018-09-13 13:10:00,218.08,218.11,217.59,217.71,77632.0,210.0618,210.0907,209.5898,209.7054,77632.0
2018-09-13 13:20:00,217.72,218.07,217.59,217.93,62240.0,209.715,210.0522,209.5898,209.9173,62240.0
2018-09-13 13:30:00,217.92,218.07,217.82,217.95,45245.0,209.9077,210.0522,209.8114,209.9366,45245.0
2018-09-13 13:40:00,217.94,218.06,217.72,217.73,38208.0,209.927,210.0425,209.715,209.7247,38208.0
2018-09-13 13:50:00,217.75,217.89,217.7,217.77,31389.0,209.7439,209.8788,209.6958,209.7632,31389.0
2018-09-13 14:00:00,217.82,218.29,217.82,218.16,50946.0,209.8114,210.2641,209.8114,210.1389,50946.0
2018-09-13 14:10:00,218.17,218.17,217.55,217.61,41918.0,210.1485,210.1485,209.5513,209.6091,41918.0
2018-09-13 14:20:00,217.66,217.82,217.5,217.75,41417.0,209.6572,209.8114,209.5031,209.7439,41417.0
2018-09-13 14:30:00,217.77,217.94,217.61,217.8,35883.0,209.7632,209.927,209.6091,209.7921,35883.0
2018-09-13 14:40:00,217.81,218.06,217.79,218.0,40011.0,209.8017,210.0425,209.7825,209.9847,40011.0
2018-09-13 14:50:00,218.0,218.06,217.84,218.05,40759.0,209.9847,210.0425,209.8306,210.0329,40759.0
2018-09-13 15:00:00,218.08,218.08,217.72,217.84,40652.0,210.0618,210.0618,209.715,209.8306,40652.0
2018-09-13 15:10:00,217.82,217.85,217.5,217.7,47669.0,209.8114,209.8403,209.5031,209.6958,47669.0
2018-09-13 15:20:00,217.67,217.68,217.3,217.39,40882.0,209.6669,209.6765,209.3105,209.3972,40882.0
2018-09-13 15:30:00,217.39,217.44,216.94,216.95,74819.0,209.3972,209.4453,208.9637,208.9734,74819.0
2018-09-13 15:40:00,216.95,217.25,216.94,217.24,89703.0,208.9734,209.2623,208.9637,209.2527,89703.0
2018-09-13 15:50:00,217.26,217.36,217.16,217.22,235544.0,209.272,209.3683,209.1756,209.2334,235544.0
2018-09-14 09:30:00,218.0,218.41,217.92,218.31,111748.0,209.9847,210.3797,209.9077,210.2833,111748.0
2018-09-14 09:40:00,218.31,218.82,217.91,217.93,81621.0,210.2833,210.7746,209.8981,209.9173,81621.0
2018-09-14 09:50:00,217.88,218.17,217.75,217.9,61452.0,209.8692,210.1485,209.7439,209.8884,61452.0
2018-09-14 10:00:00,217.92,218.25,217.66,217.77,66533.0,209.9077,210.2256,209.6572,209.7632,66533.0
2018-09-14 10:10:00,217.78,218.11,217.78,217.99,39722.0,209.7728,210.0907,209.7728,209.9751,39722.0
2018-09-14 10:20:00,217.92,218.05,217.61,217.73,46510.0,209.9077,210.0329,209.6091,209.7247,46510.0
2018-09-14 10:30:00,217.73,218.05,217.73,217.84,32359.0,209.7247,210.0329,209.7247,209.8306,32359.0
2018-09-14 10:40:00,217.83,217.98,217.38,217.38,53307.0,209.821,209.9655,209.3875,209.3875,53307.0
2018-09-14 10:50:00,217.37,217.64,217.25,217.56,31159.0,209.3779,209.638,209.2623,209.5609,31159.0
2018-09-14 11:00:00,217.5,217.52,217.2,217.48,35348.0,209.5031,209.5224,209.2142,209.4839,35348.0
2018-09-14 11:10:00,217.46,217.46,216.91,216.94,41851.0,209.4646,209.4646,208.9348,208.9637,41851.0
2018-09-14 11:20:00,216.89,217.11,216.75,217.06,77681.0,208.9156,209.1275,208.7807,209.0793,77681.0
2018-09-14 11:30:00,217.08,217.21,216.98,217.12,27926.0,209.0986,209.2238,209.0022,209.1371,27926.0
2018-09-14 11:40:00,217.09,217.22,216.94,217.13,21940.0,209.1082,209.2334,208.9637,209.1467,21940.0
2018-09-14 11:50:00,217.13,217.58,217.12,217.43,25323.0,209.1467,209.5802,209.1371,209.4357,25323.0
2018-09-14 12:00:00,217.46,217.46,216.74,217.0,36675.0,209.4646,209.4646,208.7711,209.0215,36675.0
2018-09-14 12:10:00,216.91,217.36,216.75,216.91,23360.0,208.9348,209.3683,208.7807,208.9348,23360.0
2018-09-14 12:20:00,216.87,216.93,216.42,216.6,42670.0,208.8963,208.9541,208.4628,208.6362,42670.0
2018-09-14 12:30:00,216.58,216.84,216.5,216.76,19719.0,208.617,208.8674,208.5399,208.7903,19719.0
2018-09-14 12:40:00,216.75,217.26,216.75,217.26,16994.0,208.7807,209.272,208.7807,209.272,16994.0
2018-09-14 12:50:00,217.2,217.29,217.02,217.02,21029.0,209.2142,209.3009,209.0408,209.0408,21029.0
2018-09-14 13:00:00,217.0,217.19,216.59,216.59,23472.0,209.0215,209.2045,208.6266,208.6266,23472.0
2018-09-14 13:10:00,216.63,217.16,216.47,217.09,20502.0,208.6651,209.1756,208.511,209.1082,20502.0
2018-09-14 13:20:00,217.09,217.38,217.09,217.36,14619.0,209.1082,209.3875,209.1082,209.3683,14619.0
2018-09-14 13:30:00,217.36,217.68,217.36,217.55,16334.0,209.3683,209.6765,209.3683,209.5513,16334.0
2018-09-14 13:40:00,217.54,217.77,217.54,217.73,19921.0,209.5417,209.7632,209.5417,209.7247,19921.0
2018-09-14 13:50:00,217.74,217.93,217.71,217.91,28272.0,209.7343,209.9173,209.7054,209.8981,28272.0
2018-09-14 14:00:00,217.91,218.12,217.86,217.94,28481.0,209.8981,210.1003,209.8499,209.927,28481.0
2018-09-14 14:10:00,217.94,218.09,217.86,217.93,20187.0,209.927,210.0714,209.8499,209.9173,20187.0
2018-09-14 14:20:00,217.98,218.18,217.93,218.0,26741.0,209.9655,210.1581,209.9173,209.9847,26741.0
2018-09-14 14:30:00,218.0,218.0,217.7,217.78,38820.0,209.9847,209.9847,209.6958,209.7728,38820.0
2018-09-14 14:40:00,217.74,217.84,217.54,217.78,31460.0,209.7343,209.8306,209.5417,209.7728,31460.0
2018-09-14 14:50:00,217.82,217.87,217.76,217.79,25300.0,209.8114,209.8595,209.7536,209.7825,25300.0
2018-09-14 15:00:00,217.77,217.81,217.65,217.72,34612.0,209.7632,209.8017,209.6476,209.715,34612.0
2018-09-14 15:10:00,217.73,217.86,217.72,217.78,44225.0,209.7247,209.8499,209.715,209.7728,44225.0
2018-09-14 15:20:00,217.75,217.8,217.68,217.73,37514.0,209.7439,209.7921,209.6765,209.7247,37514.0
2018-09-14 15:30:00,217.75,217.82,217.67,217.81,55240.0,209.7439,209.8114,209.6669,209.8017,55240.0
2018-09-14 15:40:00,217.82,217.92,217.74,217.91,91253.0,209.8114,209.9077,209.7343,209.8981,91253.0
2018-09-14 15:50:00,217.92,218.22,217.84,217.94,210363.0,209.9077,210.1967,209.8306,209.927,210363.0
2018-09-17 09:30:00,219.97,219.98,218.19,218.2,182666.0,211.8823,211.8919,210.1678,210.1774,182666.0
2018-09-17 09:40:00,218.2,218.85,217.55,218.35,73389.0,210.1774,210.8035,209.5513,210.3219,73389.0
2018-09-17 09:50:00,218.32,219.15,218.32,219.15,40102.0,210.293,211.0925,210.293,211.0925,40102.0
2018-09-17 10:00:00,219.07,219.08,218.61,218.93,57071.0,211.0154,211.025,210.5723,210.8806,57071.0
2018-09-17 10:10:00,218.94,219.1,218.2,218.68,49735.0,210.8902,211.0443,210.1774,210.6397,49735.0
2018-09-17 10:20:00,218.74,218.92,218.43,218.6,31017.0,210.6975,210.8709,210.3989,210.5627,31017.0
2018-09-17 10:30:00,218.63,218.84,218.46,218.74,28089.0,210.5916,210.7939,210.4278,210.6975,28089.0
2018-09-17 10:40:00,218.72,218.81,218.08,218.19,31117.0,210.6783,210.765,210.0618,210.1678,31117.0
2018-09-17 10:50:00,218.14,218.26,217.78,217.9,40528.0,210.1196,210.2352,209.7728,209.8884,40528.0
2018-09-17 11:00:00,217.87,218.17,217.66,217.91,30417.0,209.8595,210.1485,209.6572,209.8981,30417.0
2018-09-17 11:10:00,217.97,218.24,217.5,217.55,34747.0,209.9558,210.2159,209.5031,209.5513,34747.0
2018-09-17 11:20:00,217.57,217.8,217.52,217.71,18898.0,209.5706,209.7921,209.5224,209.7054,18898.0
2018-09-17 11:30:00,217.75,217.88,217.6,217.78,31526.0,209.7439,209.8692,209.5995,209.7728,31526.0
2018-09-17 11:40:00,217.74,217.92,217.57,217.66,31237.0,209.7343,209.9077,209.5706,209.6572,31237.0
2018-09-17 11:50:00,217.65,217.9,217.64,217.89,18184.0,209.6476,209.8884,209.638,209.8788,18184.0
2018-09-17 12:00:00,217.91,217.96,217.79,217.87,22439.0,209.8981,209.9462,209.7825,209.8595,22439.0
2018-09-17 12:10:00,217.82,218.2,217.82,218.17,17707.0,209.8114,210.1774,209.8114,210.1485,17707.0
2018-09-17 12:20:00,218.21,218.36,218.11,218.19,16651.0,210.187,210.3315,210.0907,210.1678,16651.0
2018-09-17 12:30:00,218.2,218.31,218.11,218.19,18336.0,210.1774,210.2833,210.0907,210.1678,18336.0
2018-09-17 12:40:00,218.23,218.48,218.02,218.38,18224.0,210.2063,210.4471,210.004,210.3508,18224.0
2018-09-17 12:50:00,218.37,218.52,218.05,218.26,20496.0,210.3411,210.4856,210.0329,210.2352,20496.0
2018-09-17 13:00:00,218.32,218.41,218.04,218.17,26307.0,210.293,210.3797,210.0233,210.1485,26307.0
2018-09-17 13:10:00,218.14,218.14,217.86,217.86,15774.0,210.1196,210.1196,209.8499,209.8499,15774.0
2018-09-17 13:20:00,217.9,217.96,217.79,217.86,13004.0,209.8884,209.9462,209.7825,209.8499,13004.0
2018-09-17 13:30:00,217.84,217.84,217.41,217.48,44132.0,209.8306,209.8306,209.4164,209.4839,44132.0
2018-09-17 13:40:00,217.52,217.65,217.46,217.46,50401.0,209.5224,209.6476,209.4646,209.4646,50401.0
2018-09-17 13:50:00,217.46,217.67,217.31,217.39,32211.0,209.4646,209.6669,209.3201,209.3972,32211.0
2018-09-17 14:00:00,217.35,217.51,217.27,217.42,26831.0,209.3586,209.5128,209.2816,209.4261,26831.0
2018-09-17 14:10:00,217.43,217.52,217.36,217.41,18548.0,209.4357,209.5224,209.3683,209.4164,18548.0
2018-09-17 14:20:00,217.41,217.55,217.35,217.45,22031.0,209.4164,209.5513,209.3586,209.455,22031.0
2018-09-17 14:30:00,217.42,217.5,217.35,217.4,18270.0,209.4261,209.5031,209.3586,209.4068,18270.0
2018-09-17 14:40:00,217.41,217.47,217.35,217.43,16678.0,209.4164,209.4742,209.3586,209.4357,16678.0
2018-09-17 14:50:00,217.4,217.4,216.7,216.81,53454.0,209.4068,209.4068,208.7325,208.8385,53454.0
2018-09-17 15:00:00,216.86,216.89,216.53,216.63,28983.0,208.8867,208.9156,208.5688,208.6651,28983.0
2018-09-17 15:10:00,216.64,216.82,216.52,216.52,28625.0,208.6747,208.8481,208.5592,208.5592,28625.0
2018-09-17 15:20:00,216.54,216.71,216.42,216.62,42033.0,208.5784,208.7422,208.4628,208.6555,42033.0
2018-09-17 15:30:00,216.6,216.6,216.33,216.35,47572.0,208.6362,208.6362,208.3761,208.3954,47572.0
2018-09-17 15:40:00,216.34,216.6,216.11,216.5,77410.0,208.3858,208.6362,208.1642,208.5399,77410.0
2018-09-17 15:50:00,216.48,216.65,216.16,216.5,217486.0,208.5206,208.6844,208.2124,208.5399,217486.0
2018-09-18 09:30:00,217.46,219.62,217.3,219.33,165276.0,209.4646,211.5452,209.3105,211.2658,165276.0
2018-09-18 09:40:00,219.41,219.65,218.7,219.52,87671.0,211.3429,211.5741,210.659,211.4489,87671.0
2018-09-18 09:50:00,219.57,220.62,219.42,220.5,99899.0,211.497,212.5084,211.3525,212.3928,99899.0
2018-09-18 10:00:00,220.54,220.55,219.8,220.1,84432.0,212.4314,212.441,211.7186,212.0075,84432.0
2018-09-18 10:10:00,220.03,220.28,219.8,220.26,56046.0,211.9401,212.1809,211.7186,212.1617,56046.0
2018-09-18 10:20:00,220.24,220.31,219.93,220.01,58851.0,212.1424,212.2098,211.8438,211.9208,58851.0
2018-09-18 10:30:00,220.03,220.19,219.8,219.8,68804.0,211.9401,212.0942,211.7186,211.7186,68804.0
2018-09-18 10:40:00,219.83,220.07,219.47,219.79,40703.0,211.7475,211.9786,211.4007,211.7089,40703.0
2018-09-18 10:50:00,219.79,220.1,219.65,220.04,41403.0,211.7089,212.0075,211.5741,211.9497,41403.0
2018-09-18 11:00:00,220.08,220.34,219.99,220.21,48253.0,211.9883,212.2387,211.9016,212.1135,48253.0
2018-09-18 11:10:00,220.22,220.32,219.96,220.19,39465.0,212.1231,212.2194,211.8727,212.0942,39465.0
2018-09-18 11:20:00,220.23,220.67,220.13,220.61,48975.0,212.1328,212.5566,212.0364,212.4988,48975.0
2018-09-18 11:30:00,220.6,220.61,220.27,220.47,43125.0,212.4892,212.4988,212.1713,212.3639,43125.0
2018-09-18 11:40:00,220.5,220.67,220.45,220.64,25716.0,212.3928,212.5566,212.3447,212.5277,25716.0
2018-09-18 11:50:00,220.63,220.74,220.48,220.73,42716.0,212.518,212.624,212.3736,212.6144,42716.0
2018-09-18 12:00:00,220.76,220.97,220.34,220.34,66475.0,212.6433,212.8455,212.2387,212.2387,66475.0
2018-09-18 12:10:00,220.34,220.34,219.92,219.98,29813.0,212.2387,212.2387,211.8342,211.8919,29813.0
2018-09-18 12:20:00,219.99,220.13,219.76,219.78,29290.0,211.9016,212.0364,211.68,211.6993,29290.0
2018-09-18 12:30:00,219.79,219.88,219.71,219.78,32314.0,211.7089,211.7956,211.6319,211.6993,32314.0
2018-09-18 12:40:00,219.82,219.88,219.59,219.61,33086.0,211.7378,211.7956,211.5163,211.5356,33086.0
2018-09-18 12:50:00,219.63,219.78,219.62,219.72,16517.0,211.5548,211.6993,211.5452,211.6415,16517.0
2018-09-18 13:00:00,219.72,219.84,219.69,219.82,15672.0,211.6415,211.7571,211.6126,211.7378,15672.0
2018-09-18 13:10:00,219.79,219.81,219.58,219.59,27761.0,211.7089,211.7282,211.5067,211.5163,27761.0
2018-09-18 13:20:00,219.6,219.62,219.35,219.46,34733.0,211.5259,211.5452,211.2851,211.3911,34733.0
2018-09-18 13:30:00,219.46,219.6,219.32,219.58,32847.0,211.3911,211.5259,211.2562,211.5067,32847.0
2018-09-18 13:40:00,219.58,219.76,219.48,219.76,24859.0,211.5067,211.68,211.4103,211.68,24859.0
2018-09-18 13:50:00,219.78,220.07,219.69,219.97,25247.0,211.6993,211.9786,211.6126,211.8823,25247.0
2018-09-18 14:00:00,219.97,220.25,219.94,220.24,19940.0,211.8823,212.152,211.8534,212.1424,19940.0
2018-09-18 14:10:00,220.25,220.44,220.25,220.41,27127.0,212.152,212.335,212.152,212.3061,27127.0
2018-09-18 14:20:00,220.43,220.5,220.2,220.47,49185.0,212.3254,212.3928,212.1039,212.3639,49185.0
2018-09-18 14:30:00,220.48,220.76,220.46,220.65,38394.0,212.3736,212.6433,212.3543,212.5373,38394.0
2018-09-18 14:40:00,220.65,220.91,220.64,220.86,41917.0,212.5373,212.7878,212.5277,212.7396,41917.0
2018-09-18 14:50:00,220.85,220.92,220.64,220.7,31836.0,212.73,212.7974,212.5277,212.5855,31836.0
2018-09-18 15:00:00,220.71,220.76,220.62,220.72,30856.0,212.5951,212.6433,212.5084,212.6047,30856.0
2018-09-18 15:10:00,220.74,220.77,220.5,220.53,34641.0,212.624,212.6529,212.3928,212.4217,34641.0
2018-09-18 15:20:00,220.56,220.76,220.5,220.51,27417.0,212.4506,212.6433,212.3928,212.4025,27417.0
2018-09-18 15:30:00,220.51,220.53,220.1,220.19,65494.0,212.4025,212.4217,212.0075,212.0942,65494.0
2018-09-18 15:40:00,220.19,220.37,220.1,220.28,64994.0,212.0942,212.2676,212.0075,212.1809,64994.0
2018-09-18 15:50:00,220.27,220.4,220.05,220.1,143910.0,212.1713,212.2965,211.9594,212.0075,143910.0
2018-09-19 09:30:00,220.63,221.41,219.76,219.78,167784.0,212.518,213.2694,211.68,211.6993,167784.0
2018-09-19 09:40:00,219.75,219.75,218.18,218.64,137841.0,211.6704,211.6704,210.1581,210.6012,137841.0
2018-09-19 09:50:00,218.66,218.79,218.43,218.43,53972.0,210.6205,210.7457,210.3989,210.3989,53972.0
2018-09-19 10:00:00,218.37,218.88,218.21,218.21,137299.0,210.3411,210.8324,210.187,210.187,137299.0
2018-09-19 10:10:00,218.2,218.2,217.38,217.48,90673.0,210.1774,210.1774,209.3875,209.4839,90673.0
2018-09-19 10:20:00,217.43,217.91,217.33,217.71,101132.0,209.4357,209.8981,209.3394,209.7054,101132.0
2018-09-19 10:30:00,217.71,218.0,217.5,217.75,42813.0,209.7054,209.9847,209.5031,209.7439,42813.0
2018-09-19 10:40:00,217.75,218.03,217.51,217.86,59225.0,209.7439,210.0136,209.5128,209.8499,59225.0
2018-09-19 10:50:00,217.85,217.86,217.34,217.61,40998.0,209.8403,209.8499,209.349,209.6091,40998.0
2018-09-19 11:00:00,217.62,218.48,217.16,218.44,54022.0,209.6187,210.4471,209.1756,210.4086,54022.0
2018-09-19 11:10:00,218.49,219.0,218.35,218.63,51150.0,210.4567,210.948,210.3219,210.5916,51150.0
2018-09-19 11:20:00,218.6,219.27,218.6,219.27,50793.0,210.5627,211.2081,210.5627,211.2081,50793.0
2018-09-19 11:30:00,219.23,219.39,219.0,219.35,50694.0,211.1695,211.3236,210.948,211.2851,50694.0
2018-09-19 11:40:00,219.37,219.39,218.59,218.63,32971.0,211.3044,211.3236,210.5531,210.5916,32971.0
2018-09-19 11:50:00,218.6,219.15,218.48,219.15,21911.0,210.5627,211.0925,210.4471,211.0925,21911.0
2018-09-19 12:00:00,219.17,219.2,218.7,218.77,25133.0,211.1117,211.1406,210.659,210.7264,25133.0
2018-09-19 12:10:00,218.74,218.77,218.4,218.49,20829.0,210.6975,210.7264,210.37,210.4567,20829.0
2018-09-19 12:20:00,218.48,218.6,218.35,218.43,31668.0,210.4471,210.5627,210.3219,210.3989,31668.0
2018-09-19 12:30:00,218.38,218.57,217.93,217.96,41902.0,210.3508,210.5338,209.9173,209.9462,41902.0
2018-09-19 12:40:00,217.9,218.19,217.9,218.19,25421.0,209.8884,210.1678,209.8884,210.1678,25421.0
2018-09-19 12:50:00,218.17,218.26,218.13,218.19,18255.0,210.1485,210.2352,210.11,210.1678,18255.0
2018-09-19 13:00:00,218.18,218.28,218.06,218.17,22955.0,210.1581,210.2545,210.0425,210.1485,22955.0
2018-09-19 13:10:00,218.17,218.51,218.16,218.4,16174.0,210.1485,210.476,210.1389,210.37,16174.0
2018-09-19 13:20:00,218.39,218.63,218.34,218.55,21638.0,210.3604,210.5916,210.3122,210.5145,21638.0
2018-09-19 13:30:00,218.55,218.67,218.23,218.54,39330.0,210.5145,210.6301,210.2063,210.5049,39330.0
2018-09-19 13:40:00,218.53,218.63,218.46,218.51,18976.0,210.4953,210.5916,210.4278,210.476,18976.0
2018-09-19 13:50:00,218.55,218.62,218.45,218.51,19142.0,210.5145,210.5819,210.4182,210.476,19142.0
2018-09-19 14:00:00,218.5,218.6,218.38,218.48,28913.0,210.4664,210.5627,210.3508,210.4471,28913.0
2018-09-19 14:10:00,218.48,218.5,218.37,218.39,21507.0,210.4471,210.4664,210.3411,210.3604,21507.0
2018-09-19 14:20:00,218.38,218.55,218.29,218.51,29686.0,210.3508,210.5145,210.2641,210.476,29686.0
2018-09-19 14:30:00,218.52,218.55,218.35,218.41,33679.0,210.4856,210.5145,210.3219,210.3797,33679.0
2018-09-19 14:40:00,218.42,218.42,218.15,218.19,25966.0,210.3893,210.3893,210.1292,210.1678,25966.0
2018-09-19 14:50:00,218.19,218.19,217.94,217.99,36469.0,210.1678,210.1678,209.927,209.9751,36469.0
2018-09-19 15:00:00,218.0,218.08,217.95,217.99,36280.0,209.9847,210.0618,209.9366,209.9751,36280.0
2018-09-19 15:10:00,217.99,218.01,217.91,217.92,37423.0,209.9751,209.9944,209.8981,209.9077,37423.0
2018-09-19 15:20:00,217.92,218.04,217.8,217.96,44906.0,209.9077,210.0233,209.7921,209.9462,44906.0
2018-09-19 15:30:00,217.96,218.2,217.94,218.12,53260.0,209.9462,210.1774,209.927,210.1003,53260.0
2018-09-19 15:40:00,218.11,218.28,218.06,218.08,78502.0,210.0907,210.2545,210.0425,210.0618,78502.0
2018-09-19 15:50:00,218.08,218.29,218.02,218.17,133382.0,210.0618,210.2641,210.004,210.1485,133382.0
2018-09-20 09:30:00,219.98,220.43,218.9,219.49,171999.0,211.8919,212.3254,210.8517,211.42,171999.0
2018-09-20 09:40:00,219.49,220.05,219.15,220.04,98881.0,211.42,211.9594,211.0925,211.9497,98881.0
2018-09-20 09:50:00,220.0,220.04,219.3,219.91,97812.0,211.9112,211.9497,211.2369,211.8245,97812.0
2018-09-20 10:00:00,219.87,220.57,219.77,220.39,86003.0,211.786,212.4603,211.6897,212.2869,86003.0
2018-09-20 10:10:00,220.39,220.58,220.0,220.45,54914.0,212.2869,212.4699,211.9112,212.3447,54914.0
2018-09-20 10:20:00,220.37,220.67,219.97,220.14,47147.0,212.2676,212.5566,211.8823,212.0461,47147.0
2018-09-20 10:30:00,220.13,220.41,219.8,220.19,49193.0,212.0364,212.3061,211.7186,212.0942,49193.0
2018-09-20 10:40:00,220.22,220.5,220.17,220.44,35786.0,212.1231,212.3928,212.075,212.335,35786.0
2018-09-20 10:50:00,220.44,220.44,219.74,220.25,65605.0,212.335,212.335,211.6608,212.152,65605.0
2018-09-20 11:00:00,220.25,220.43,220.18,220.33,33787.0,212.152,212.3254,212.0846,212.2291,33787.0
2018-09-20 11:10:00,220.28,220.49,220.02,220.41,34084.0,212.1809,212.3832,211.9305,212.3061,34084.0
2018-09-20 11:20:00,220.45,220.83,220.44,220.8,39915.0,212.3447,212.7107,212.335,212.6818,39915.0
2018-09-20 11:30:00,220.82,221.07,220.68,220.81,43878.0,212.7011,212.9419,212.5662,212.6914,43878.0
2018-09-20 11:40:00,220.84,221.04,220.72,220.75,33432.0,212.7203,212.913,212.6047,212.6336,33432.0
2018-09-20 11:50:00,220.73,220.76,220.53,220.62,25420.0,212.6144,212.6433,212.4217,212.5084,25420.0
2018-09-20 12:00:00,220.64,220.66,220.29,220.61,27420.0,212.5277,212.5469,212.1905,212.4988,27420.0
2018-09-20 12:10:00,220.66,220.67,220.42,220.46,17335.0,212.5469,212.5566,212.3158,212.3543,17335.0
2018-09-20 12:20:00,220.47,220.54,220.35,220.39,22046.0,212.3639,212.4314,212.2483,212.2869,22046.0
2018-09-20 12:30:00,220.37,220.44,220.1,220.44,30342.0,212.2676,212.335,212.0075,212.335,30342.0
2018-09-20 12:40:00,220.39,220.43,220.1,220.12,41092.0,212.2869,212.3254,212.0075,212.0268,41092.0
2018-09-20 12:50:00,220.14,220.25,220.07,220.19,21728.0,212.0461,212.152,211.9786,212.0942,21728.0
2018-09-20 13:00:00,220.19,220.37,220.09,220.29,24325.0,212.0942,212.2676,211.9979,212.1905,24325.0
2018-09-20 13:10:00,220.3,220.3,219.94,219.95,30956.0,212.2002,212.2002,211.8534,211.863,30956.0
2018-09-20 13:20:00,219.94,220.06,219.86,219.92,20837.0,211.8534,211.969,211.7764,211.8342,20837.0
2018-09-20 13:30:00,219.95,220.24,219.92,220.24,34129.0,211.863,212.1424,211.8342,212.1424,34129.0
2018-09-20 13:40:00,220.22,220.81,220.15,220.74,93557.0,212.1231,212.6914,212.0557,212.624,93557.0
2018-09-20 13:50:00,220.73,221.17,220.68,221.17,45209.0,212.6144,213.0382,212.5662,213.0382,45209.0
2018-09-20 14:00:00,221.18,221.48,221.14,221.44,59289.0,213.0478,213.3368,213.0093,213.2983,59289.0
2018-09-20 14:10:00,221.44,221.6,221.32,221.39,40486.0,213.2983,213.4524,213.1827,213.2501,40486.0
2018-09-20 14:20:00,221.41,221.43,221.11,221.23,23888.0,213.2694,213.2886,212.9804,213.096,23888.0
2018-09-20 14:30:00,221.21,221.63,221.21,221.54,68238.0,213.0767,213.4813,213.0767,213.3946,68238.0
2018-09-20 14:40:00,221.55,221.71,221.39,221.62,68116.0,213.4042,213.5583,213.2501,213.4716,68116.0
2018-09-20 14:50:00,221.62,221.76,221.58,221.73,41754.0,213.4716,213.6065,213.4331,213.5776,41754.0
2018-09-20 15:00:00,221.73,221.83,221.66,221.78,46499.0,213.5776,213.6739,213.5102,213.6258,46499.0
2018-09-20 15:10:00,221.76,221.92,221.72,221.77,37328.0,213.6065,213.7606,213.568,213.6161,37328.0
2018-09-20 15:20:00,221.75,221.75,221.56,221.59,30011.0,213.5969,213.5969,213.4139,213.4428,30011.0
2018-09-20 15:30:00,221.59,221.68,221.44,221.54,60002.0,213.4428,213.5294,213.2983,213.3946,60002.0
2018-09-20 15:40:00,221.55,221.65,221.34,221.49,125589.0,213.4042,213.5005,213.2019,213.3464,125589.0
2018-09-20 15:50:00,221.46,221.54,221.31,221.38,219733.0,213.3175,213.3946,213.173,213.2405,219733.0
2018-09-21 09:30:00,222.14,222.9,221.46,221.94,1021072.0,213.9725,214.7046,213.3175,213.7799,1021072.0
2018-09-21 09:40:00,222.02,222.22,221.71,222.1,85349.0,213.8569,214.0496,213.5583,213.934,85349.0
2018-09-21 09:50:00,222.1,222.33,221.78,222.1,76918.0,213.934,214.1555,213.6258,213.934,76918.0
2018-09-21 10:00:00,222.01,222.96,221.84,222.92,44046.0,213.8473,214.7624,213.6836,214.7239,44046.0
2018-09-21 10:10:00,222.92,223.37,222.91,223.27,67812.0,214.7239,215.1573,214.7142,215.061,67812.0
2018-09-21 10:20:00,223.34,223.36,222.2,222.26,132342.0,215.1284,215.1477,214.0303,214.0881,132342.0
2018-09-21 10:30:00,222.24,222.28,221.63,221.72,149757.0,214.0689,214.1074,213.4813,213.568,149757.0
2018-09-21 10:40:00,221.76,222.53,221.73,222.44,73640.0,213.6065,214.3482,213.5776,214.2615,73640.0
2018-09-21 10:50:00,222.39,222.44,221.95,222.11,70661.0,214.2133,214.2615,213.7895,213.9436,70661.0
2018-09-21 11:00:00,222.1,222.27,221.86,222.24,42137.0,213.934,214.0977,213.7028,214.0689,42137.0
2018-09-21 11:10:00,222.26,222.36,222.08,222.14,21991.0,214.0881,214.1844,213.9147,213.9725,21991.0
2018-09-21 11:20:00,222.14,222.3,222.11,222.25,28942.0,213.9725,214.1266,213.9436,214.0785,28942.0
2018-09-21 11:30:00,222.26,222.32,222.08,222.27,49535.0,214.0881,214.1459,213.9147,214.0977,49535.0
2018-09-21 11:40:00,222.26,222.27,221.95,222.23,40586.0,214.0881,214.0977,213.7895,214.0592,40586.0
2018-09-21 11:50:00,222.2,222.31,222.09,222.26,32779.0,214.0303,214.1363,213.9244,214.0881,32779.0
2018-09-21 12:00:00,222.29,222.46,222.27,222.46,31386.0,214.117,214.2808,214.0977,214.2808,31386.0
2018-09-21 12:10:00,222.43,222.52,222.31,222.41,29210.0,214.2519,214.3386,214.1363,214.2326,29210.0
2018-09-21 12:20:00,222.4,222.4,222.03,222.1,33733.0,214.223,214.223,213.8666,213.934,33733.0
2018-09-21 12:30:00,222.1,222.11,221.76,221.85,24732.0,213.934,213.9436,213.6065,213.6932,24732.0
2018-09-21 12:40:00,221.84,221.92,221.7,221.85,20582.0,213.6836,213.7606,213.5487,213.6932,20582.0
2018-09-21 12:50:00,221.82,221.87,221.75,221.85,28222.0,213.6643,213.7125,213.5969,213.6932,28222.0
2018-09-21 13:00:00,221.85,221.85,221.59,221.64,25741.0,213.6932,213.6932,213.4428,213.4909,25741.0
2018-09-21 13:10:00,221.66,221.72,221.59,221.69,20961.0,213.5102,213.568,213.4428,213.5391,20961.0
2018-09-21 13:20:00,221.66,221.73,221.6,221.65,24767.0,213.5102,213.5776,213.4524,213.5005,24767.0
2018-09-21 13:30:00,221.68,221.84,221.59,221.59,30138.0,213.5294,213.6836,213.4428,213.4428,30138.0
2018-09-21 13:40:00,221.61,221.69,221.58,221.58,48500.0,213.462,213.5391,213.4331,213.4331,48500.0
2018-09-21 13:50:00,221.61,221.8,221.59,221.7,25694.0,213.462,213.645,213.4428,213.5487,25694.0
2018-09-21 14:00:00,221.67,221.67,221.34,221.37,36914.0,213.5198,213.5198,213.2019,213.2308,36914.0
2018-09-21 14:10:00,221.36,221.4,221.1,221.19,31379.0,213.2212,213.2597,212.9708,213.0575,31379.0
2018-09-21 14:20:00,221.19,221.36,221.18,221.23,25413.0,213.0575,213.2212,213.0478,213.096,25413.0
2018-09-21 14:30:00,221.26,221.45,221.26,221.42,32918.0,213.1249,213.3079,213.1249,213.279,32918.0
2018-09-21 14:40:00,221.41,221.47,221.29,221.46,35825.0,213.2694,213.3272,213.1538,213.3175,35825.0
2018-09-21 14:50:00,221.44,221.55,221.27,221.42,56014.0,213.2983,213.4042,213.1345,213.279,56014.0
2018-09-21 15:00:00,221.44,221.64,221.43,221.49,51746.0,213.2983,213.4909,213.2886,213.3464,51746.0
2018-09-21 15:10:00,221.51,221.53,221.2,221.22,61826.0,213.3657,213.385,213.0671,213.0864,61826.0
2018-09-21 15:20:00,221.22,221.35,221.16,221.27,63119.0,213.0864,213.2116,213.0286,213.1345,63119.0
2018-09-21 15:30:00,221.28,221.3,221.12,221.24,78040.0,213.1441,213.1634,212.99,213.1056,78040.0
2018-09-21 15:40:00,221.24,221.28,221.03,221.22,120078.0,213.1056,213.1441,212.9033,213.0864,120078.0
2018-09-21 15:50:00,221.21,221.64,220.89,221.27,469931.0,213.0767,213.4909,212.7685,213.1345,469931.0
2018-09-24 09:30:00,220.41,221.15,218.21,219.99,144059.0,212.3061,213.0189,210.187,211.9016,144059.0
2018-09-24 09:40:00,219.98,221.21,219.79,220.56,48913.0,211.8919,213.0767,211.7089,212.4506,48913.0
2018-09-24 09:50:00,220.51,220.85,220.15,220.73,66869.0,212.4025,212.73,212.0557,212.6144,66869.0
2018-09-24 10:00:00,220.74,221.68,220.71,221.67,40813.0,212.624,213.5294,212.5951,213.5198,40813.0
2018-09-24 10:10:00,221.69,222.14,221.59,221.7,69978.0,213.5391,213.9725,213.4428,213.5487,69978.0
2018-09-24 10:20:00,221.65,221.69,221.25,221.43,33278.0,213.5005,213.5391,213.1153,213.2886,33278.0
2018-09-24 10:30:00,221.44,221.83,221.19,221.48,32349.0,213.2983,213.6739,213.0575,213.3368,32349.0
2018-09-24 10:40:00,221.37,221.71,220.96,221.0,29440.0,213.2308,213.5583,212.8359,212.8744,29440.0
2018-09-24 10:50:00,221.06,221.26,220.86,221.13,26849.0,212.9322,213.1249,212.7396,212.9997,26849.0
2018-09-24 11:00:00,221.18,221.32,221.01,221.02,30200.0,213.0478,213.1827,212.8841,212.8937,30200.0
2018-09-24 11:10:00,220.99,221.45,220.79,221.45,34147.0,212.8648,213.3079,212.6722,213.3079,34147.0
2018-09-24 11:20:00,221.43,221.76,221.42,221.73,43549.0,213.2886,213.6065,213.279,213.5776,43549.0
2018-09-24 11:30:00,221.73,221.82,221.51,221.61,27094.0,213.5776,213.6643,213.3657,213.462,27094.0
2018-09-24 11:40:00,221.62,221.69,221.22,221.26,28414.0,213.4716,213.5391,213.0864,213.1249,28414.0
2018-09-24 11:50:00,221.26,221.63,221.19,221.48,24926.0,213.1249,213.4813,213.0575,213.3368,24926.0
2018-09-24 12:00:00,221.52,221.71,221.28,221.28,20660.0,213.3753,213.5583,213.1441,213.1441,20660.0
2018-09-24 12:10:00,221.31,221.36,221.19,221.21,16309.0,213.173,213.2212,213.0575,213.0767,16309.0
2018-09-24 12:20:00,221.21,221.3,221.01,221.23,30961.0,213.0767,213.1634,212.8841,213.096,30961.0
2018-09-24 12:30:00,221.22,221.28,221.07,221.25,19124.0,213.0864,213.1441,212.9419,213.1153,19124.0
2018-09-24 12:40:00,221.24,221.7,221.12,221.68,61563.0,213.1056,213.5487,212.99,213.5294,61563.0
2018-09-24 12:50:00,221.68,221.75,221.11,221.26,48319.0,213.5294,213.5969,212.9804,213.1249,48319.0
2018-09-24 13:00:00,221.25,221.38,221.14,221.24,29521.0,213.1153,213.2405,213.0093,213.1056,29521.0
2018-09-24 13:10:00,221.2,221.35,221.12,221.35,21695.0,213.0671,213.2116,212.99,213.2116,21695.0
2018-09-24 13:20:00,221.35,221.69,221.34,221.43,20025.0,213.2116,213.5391,213.2019,213.2886,20025.0
2018-09-24 13:30:00,221.43,221.64,221.4,221.62,29176.0,213.2886,213.4909,213.2597,213.4716,29176.0
2018-09-24 13:40:00,221.59,221.73,221.48,221.64,28629.0,213.4428,213.5776,213.3368,213.4909,28629.0
2018-09-24 13:50:00,221.6,221.68,221.53,221.64,20810.0,213.4524,213.5294,213.385,213.4909,20810.0
2018-09-24 14:00:00,221.61,221.7,221.48,221.56,26901.0,213.462,213.5487,213.3368,213.4139,26901.0
2018-09-24 14:10:00,221.53,221.65,221.48,221.5,18956.0,213.385,213.5005,213.3368,213.3561,18956.0
2018-09-24 14:20:00,221.48,221.49,221.21,221.28,32810.0,213.3368,213.3464,213.0767,213.1441,32810.0
2018-09-24 14:30:00,221.27,221.39,221.23,221.34,25109.0,213.1345,213.2501,213.096,213.2019,25109.0
2018-09-24 14:40:00,221.35,221.37,221.29,221.32,25023.0,213.2116,213.2308,213.1538,213.1827,25023.0
2018-09-24 14:50:00,221.32,221.34,221.18,221.19,26284.0,213.1827,213.2019,213.0478,213.0575,26284.0
2018-09-24 15:00:00,221.18,221.45,221.14,221.45,25500.0,213.0478,213.3079,213.0093,213.3079,25500.0
2018-09-24 15:10:00,221.43,221.62,221.36,221.54,28755.0,213.2886,213.4716,213.2212,213.3946,28755.0
2018-09-24 15:20:00,221.53,221.64,221.52,221.56,21143.0,213.385,213.4909,213.3753,213.4139,21143.0
2018-09-24 15:30:00,221.56,221.67,221.43,221.48,32685.0,213.4139,213.5198,213.2886,213.3368,32685.0
2018-09-24 15:40:00,221.47,221.5,221.32,221.39,41407.0,213.3272,213.3561,213.1827,213.2501,41407.0
2018-09-24 15:50:00,221.41,221.62,221.33,221.36,167237.0,213.2694,213.4716,213.1923,213.2212,167237.0
2018-09-25 09:30:00,221.92,223.04,221.4,222.49,120171.0,213.7606,214.8394,213.2597,214.3097,120171.0
2018-09-25 09:40:00,222.43,222.76,222.06,222.06,46341.0,214.2519,214.5697,213.8955,213.8955,46341.0
2018-09-25 09:50:00,222.11,222.45,221.85,222.21,48410.0,213.9436,214.2711,213.6932,214.04,48410.0
2018-09-25 10:00:00,222.25,222.6,222.0,222.0,39713.0,214.0785,214.4156,213.8377,213.8377,39713.0
2018-09-25 10:10:00,221.95,222.14,221.62,222.13,49638.0,213.7895,213.9725,213.4716,213.9629,49638.0
2018-09-25 10:20:00,222.13,222.13,221.73,221.87,32904.0,213.9629,213.9629,213.5776,213.7125,32904.0
2018-09-25 10:30:00,221.91,222.1,221.84,222.05,24430.0,213.751,213.934,213.6836,213.8858,24430.0
2018-09-25 10:40:00,222.0,222.2,221.67,221.79,39144.0,213.8377,214.0303,213.5198,213.6354,39144.0
2018-09-25 10:50:00,221.8,221.85,221.29,221.29,36336.0,213.645,213.6932,213.1538,213.1538,36336.0
2018-09-25 11:00:00,221.25,221.63,221.22,221.54,32643.0,213.1153,213.4813,213.0864,213.3946,32643.0
2018-09-25 11:10:00,221.51,221.78,221.47,221.64,37202.0,213.3657,213.6258,213.3272,213.4909,37202.0
2018-09-25 11:20:00,221.68,221.95,221.6,221.77,36960.0,213.5294,213.7895,213.4524,213.6161,36960.0
2018-09-25 11:30:00,221.77,221.82,221.43,221.55,58116.0,213.6161,213.6643,213.2886,213.4042,58116.0
2018-09-25 11:40:00,221.58,221.99,221.54,221.84,27031.0,213.4331,213.828,213.3946,213.6836,27031.0
2018-09-25 11:50:00,221.85,222.1,221.82,221.94,40861.0,213.6932,213.934,213.6643,213.7799,40861.0
2018-09-25 12:00:00,221.95,222.04,221.79,222.02,22495.0,213.7895,213.8762,213.6354,213.8569,22495.0
2018-09-25 12:10:00,222.06,222.14,221.74,221.77,30709.0,213.8955,213.9725,213.5872,213.6161,30709.0
2018-09-25 12:20:00,221.76,221.8,221.73,221.79,22509.0,213.6065,213.645,213.5776,213.6354,22509.0
2018-09-25 12:30:00,221.77,221.77,221.36,221.43,29360.0,213.6161,213.6161,213.2212,213.2886,29360.0
2018-09-25 12:40:00,221.44,221.67,221.4,221.6,19527.0,213.2983,213.5198,213.2597,213.4524,19527.0
2018-09-25 12:50:00,221.61,221.63,221.42,221.48,23094.0,213.462,213.4813,213.279,213.3368,23094.0
2018-09-25 13:00:00,221.48,221.68,221.47,221.51,24521.0,213.3368,213.5294,213.3272,213.3657,24521.0
2018-09-25 13:10:00,221.47,221.75,221.3,221.75,20287.0,213.3272,213.5969,213.1634,213.5969,20287.0
2018-09-25 13:20:00,221.76,221.88,221.68,221.73,22038.0,213.6065,213.7221,213.5294,213.5776,22038.0
2018-09-25 13:30:00,221.71,221.84,221.56,221.79,21372.0,213.5583,213.6836,213.4139,213.6354,21372.0
2018-09-25 13:40:00,221.8,221.8,221.34,221.64,22956.0,213.645,213.645,213.2019,213.4909,22956.0
2018-09-25 13:50:00,221.65,221.89,221.58,221.87,26587.0,213.5005,213.7317,213.4331,213.7125,26587.0
2018-09-25 14:00:00,221.88,221.95,221.76,221.9,27826.0,213.7221,213.7895,213.6065,213.7414,27826.0
2018-09-25 14:10:00,221.9,222.0,221.83,221.84,15275.0,213.7414,213.8377,213.6739,213.6836,15275.0
2018-09-25 14:20:00,221.85,221.96,221.82,221.87,17365.0,213.6932,213.7991,213.6643,213.7125,17365.0
2018-09-25 14:30:00,221.88,221.88,221.67,221.75,30702.0,213.7221,213.7221,213.5198,213.5969,30702.0
2018-09-25 14:40:00,221.76,221.86,221.7,221.77,18421.0,213.6065,213.7028,213.5487,213.6161,18421.0
2018-09-25 14:50:00,221.78,222.11,221.76,222.04,24572.0,213.6258,213.9436,213.6065,213.8762,24572.0
2018-09-25 15:00:00,222.06,222.1,221.95,222.02,23425.0,213.8955,213.934,213.7895,213.8569,23425.0
2018-09-25 15:10:00,222.02,222.06,221.9,221.9,24695.0,213.8569,213.8955,213.7414,213.7414,24695.0
2018-09-25 15:20:00,221.9,222.12,221.9,222.07,26880.0,213.7414,213.9533,213.7414,213.9051,26880.0
2018-09-25 15:30:00,222.09,222.41,222.08,222.34,41643.0,213.9244,214.2326,213.9147,214.1652,41643.0
2018-09-25 15:40:00,222.3,222.31,222.12,222.21,47182.0,214.1266,214.1363,213.9533,214.04,47182.0
2018-09-25 15:50:00,222.2,222.23,221.87,222.11,142788.0,214.0303,214.0592,213.7125,213.9436,142788.0
2018-09-26 09:30:00,222.62,223.1,221.92,222.01,131710.0,214.4349,214.8972,213.7606,213.8473,131710.0
2018-09-26 09:40:00,222.08,222.63,221.7,222.58,59834.0,213.9147,214.4445,213.5487,214.3964,59834.0
2018-09-26 09:50:00,222.57,222.68,222.2,222.68,43909.0,214.3867,214.4927,214.0303,214.4927,43909.0
2018-09-26 10:00:00,222.63,222.91,222.59,222.59,37513.0,214.4445,214.7142,214.406,214.406,37513.0
2018-09-26 10:10:00,222.54,222.76,222.37,222.76,45442.0,214.3578,214.5697,214.1941,214.5697,45442.0
2018-09-26 10:20:00,222.75,223.05,222.67,223.05,33999.0,214.5601,214.8491,214.483,214.8491,33999.0
2018-09-26 10:30:00,223.05,223.33,223.02,223.29,57759.0,214.8491,215.1188,214.8202,215.0802,57759.0
2018-09-26 10:40:00,223.32,223.55,223.31,223.49,70306.0,215.1091,215.3307,215.0995,215.2729,70306.0
2018-09-26 10:50:00,223.46,223.68,223.24,223.6,37165.0,215.244,215.4559,215.0321,215.3788,37165.0
2018-09-26 11:00:00,223.62,223.68,223.39,223.48,32980.0,215.3981,215.4559,215.1766,215.2633,32980.0
2018-09-26 11:10:00,223.49,223.59,223.38,223.54,35392.0,215.2729,215.3692,215.1669,215.3211,35392.0
2018-09-26 11:20:00,223.53,223.6,223.2,223.45,44631.0,215.3114,215.3788,214.9936,215.2344,44631.0
2018-09-26 11:30:00,223.46,223.52,223.3,223.37,22227.0,215.244,215.3018,215.0899,215.1573,22227.0
2018-09-26 11:40:00,223.37,223.69,223.35,223.62,29638.0,215.1573,215.4655,215.138,215.3981,29638.0
2018-09-26 11:50:00,223.66,223.68,223.48,223.56,20029.0,215.4366,215.4559,215.2633,215.3403,20029.0
2018-09-26 12:00:00,223.58,223.59,223.46,223.52,20046.0,215.3596,215.3692,215.244,215.3018,20046.0
2018-09-26 12:10:00,223.51,223.65,223.45,223.49,15337.0,215.2922,215.427,215.2344,215.2729,15337.0
2018-09-26 12:20:00,223.47,223.64,223.46,223.58,24748.0,215.2536,215.4174,215.244,215.3596,24748.0
2018-09-26 12:30:00,223.57,223.67,223.5,223.57,21540.0,215.35,215.4463,215.2825,215.35,21540.0
2018-09-26 12:40:00,223.59,223.62,223.48,223.62,18438.0,215.3692,215.3981,215.2633,215.3981,18438.0
2018-09-26 12:50:00,223.59,223.69,223.57,223.65,19801.0,215.3692,215.4655,215.35,215.427,19801.0
2018-09-26 13:00:00,223.64,223.71,223.52,223.53,20364.0,215.4174,215.4848,215.3018,215.3114,20364.0
2018-09-26 13:10:00,223.53,223.66,223.53,223.65,26798.0,215.3114,215.4366,215.3114,215.427,26798.0
2018-09-26 13:20:00,223.61,223.67,223.42,223.45,28015.0,215.3885,215.4463,215.2055,215.2344,28015.0
2018-09-26 13:30:00,223.45,223.5,223.3,223.35,35580.0,215.2344,215.2825,215.0899,215.138,35580.0
2018-09-26 13:40:00,223.37,223.47,223.28,223.28,17862.0,215.1573,215.2536,215.0706,215.0706,17862.0
2018-09-26 13:50:00,223.23,223.42,223.15,223.37,14587.0,215.0225,215.2055,214.9454,215.1573,14587.0
2018-09-26 14:00:00,223.43,223.98,223.35,223.82,59820.0,215.2151,215.7449,215.138,215.5908,59820.0
2018-09-26 14:10:00,223.83,224.36,223.83,224.19,37580.0,215.6004,216.1109,215.6004,215.9472,37580.0
2018-09-26 14:20:00,224.25,224.28,224.04,224.17,28835.0,216.005,216.0338,215.8027,215.9279,28835.0
2018-09-26 14:30:00,224.14,224.25,223.85,223.88,40517.0,215.899,216.005,215.6197,215.6486,40517.0
2018-09-26 14:40:00,223.93,223.94,223.47,223.62,39528.0,215.6967,215.7063,215.2536,215.3981,39528.0
2018-09-26 14:50:00,223.63,223.8,223.39,223.45,71236.0,215.4077,215.5715,215.1766,215.2344,71236.0
2018-09-26 15:00:00,223.36,223.48,223.2,223.37,41627.0,215.1477,215.2633,214.9936,215.1573,41627.0
2018-09-26 15:10:00,223.41,223.49,223.23,223.49,58784.0,215.1958,215.2729,215.0225,215.2729,58784.0
2018-09-26 15:20:00,223.5,223.81,223.42,223.6,92476.0,215.2825,215.5811,215.2055,215.3788,92476.0
2018-09-26 15:30:00,223.58,223.58,223.0,223.14,47864.0,215.3596,215.3596,214.8009,214.9358,47864.0
2018-09-26 15:40:00,223.13,223.14,221.76,222.03,100861.0,214.9261,214.9358,213.6065,213.8666,100861.0
2018-09-26 15:50:00,221.97,222.32,221.88,222.27,256931.0,213.8088,214.1459,213.7221,214.0977,256931.0
2018-09-27 09:30:00,222.69,223.49,222.51,223.12,123925.0,214.5023,215.2729,214.3289,214.9165,123925.0
2018-09-27 09:40:00,223.12,223.48,223.02,223.23,104694.0,214.9165,215.2633,214.8202,215.0225,104694.0
2018-09-27 09:50:00,223.26,223.39,223.06,223.07,95537.0,215.0513,215.1766,214.8587,214.8683,95537.0
2018-09-27 10:00:00,223.07,223.62,223.05,223.35,53424.0,214.8683,215.3981,214.8491,215.138,53424.0
2018-09-27 10:10:00,223.38,223.38,222.64,223.15,39913.0,215.1669,215.1669,214.4541,214.9454,39913.0
2018-09-27 10:20:00,223.19,223.26,222.76,222.82,33747.0,214.9839,215.0513,214.5697,214.6275,33747.0
2018-09-27 10:30:00,222.84,222.87,222.54,222.67,23103.0,214.6468,214.6757,214.3578,214.483,23103.0
2018-09-27 10:40:00,222.66,222.81,222.39,222.61,67504.0,214.4734,214.6179,214.2133,214.4252,67504.0
2018-09-27 10:50:00,222.61,222.71,222.44,222.57,36872.0,214.4252,214.5216,214.2615,214.3867,36872.0
2018-09-27 11:00:00,222.51,222.78,222.51,222.61,22016.0,214.3289,214.589,214.3289,214.4252,22016.0
2018-09-27 11:10:00,222.57,222.61,222.3,222.3,35474.0,214.3867,214.4252,214.1266,214.1266,35474.0
2018-09-27 11:20:00,222.29,222.37,222.12,222.19,26820.0,214.117,214.1941,213.9533,214.0207,26820.0
2018-09-27 11:30:00,222.14,222.36,222.13,222.23,32816.0,213.9725,214.1844,213.9629,214.0592,32816.0
2018-09-27 11:40:00,222.27,222.72,222.23,222.64,31431.0,214.0977,214.5312,214.0592,214.4541,31431.0
2018-09-27 11:50:00,222.68,222.89,222.62,222.84,23494.0,214.4927,214.695,214.4349,214.6468,23494.0
2018-09-27 12:00:00,222.82,222.97,222.67,222.94,33344.0,214.6275,214.772,214.483,214.7431,33344.0
2018-09-27 12:10:00,222.94,223.19,222.9,223.05,56195.0,214.7431,214.9839,214.7046,214.8491,56195.0
2018-09-27 12:20:00,223.06,223.21,222.95,223.07,23682.0,214.8587,215.0032,214.7527,214.8683,23682.0
2018-09-27 12:30:00,223.01,223.18,222.93,223.18,17434.0,214.8105,214.9743,214.7335,214.9743,17434.0
2018-09-27 12:40:00,223.2,223.22,223.02,223.13,20642.0,214.9936,215.0128,214.8202,214.9261,20642.0
2018-09-27 12:50:00,223.16,223.28,223.03,223.09,33177.0,214.955,215.0706,214.8298,214.8876,33177.0
2018-09-27 13:00:00,223.08,223.16,222.89,222.94,99719.0,214.878,214.955,214.695,214.7431,99719.0
2018-09-27 13:10:00,222.93,223.0,222.9,222.92,36029.0,214.7335,214.8009,214.7046,214.7239,36029.0
2018-09-27 13:20:00,222.9,222.94,222.79,222.88,29114.0,214.7046,214.7431,214.5986,214.6853,29114.0
2018-09-27 13:30:00,222.9,222.9,222.55,222.56,56203.0,214.7046,214.7046,214.3675,214.3771,56203.0
2018-09-27 13:40:00,222.55,222.82,222.47,222.75,62535.0,214.3675,214.6275,214.2904,214.5601,62535.0
2018-09-27 13:50:00,222.74,223.0,222.73,223.0,27004.0,214.5505,214.8009,214.5408,214.8009,27004.0
2018-09-27 14:00:00,223.01,223.03,222.68,222.79,27060.0,214.8105,214.8298,214.4927,214.5986,27060.0
2018-09-27 14:10:00,222.78,222.82,222.66,222.71,37859.0,214.589,214.6275,214.4734,214.5216,37859.0
2018-09-27 14:20:00,222.71,222.85,222.64,222.64,24273.0,214.5216,214.6564,214.4541,214.4541,24273.0
2018-09-27 14:30:00,222.7,222.78,222.43,222.47,23754.0,214.5119,214.589,214.2519,214.2904,23754.0
2018-09-27 14:40:00,222.48,222.48,222.26,222.27,31677.0,214.3,214.3,214.0881,214.0977,31677.0
2018-09-27 14:50:00,222.33,222.42,222.17,222.24,29763.0,214.1555,214.2422,214.0014,214.0689,29763.0
2018-09-27 15:00:00,222.24,222.6,222.24,222.39,27128.0,214.0689,214.4156,214.0689,214.2133,27128.0
2018-09-27 15:10:00,222.39,222.62,222.21,222.58,28930.0,214.2133,214.4349,214.04,214.3964,28930.0
2018-09-27 15:20:00,222.56,222.63,222.2,222.31,41597.0,214.3771,214.4445,214.0303,214.1363,41597.0
2018-09-27 15:30:00,222.32,222.32,222.06,222.17,44851.0,214.1459,214.1459,213.8955,214.0014,44851.0
2018-09-27 15:40:00,222.16,222.32,222.09,222.16,58684.0,213.9918,214.1459,213.9244,213.9918,58684.0
2018-09-27 15:50:00,222.15,222.64,222.09,222.31,177851.0,213.9822,214.4541,213.9244,214.1363,177851.0
2018-09-28 09:30:00,222.13,222.24,221.05,222.18,94711.0,213.9629,214.0689,212.9226,214.0111,94711.0
2018-09-28 09:40:00,222.2,222.44,221.64,221.84,61233.0,214.0303,214.2615,213.4909,213.6836,61233.0
2018-09-28 09:50:00,221.78,222.0,221.38,221.92,46241.0,213.6258,213.8377,213.2405,213.7606,46241.0
2018-09-28 10:00:00,221.99,222.21,221.9,222.01,61054.0,213.828,214.04,213.7414,213.8473,61054.0
2018-09-28 10:10:00,222.02,222.58,221.88,222.52,74677.0,213.8569,214.3964,213.7221,214.3386,74677.0
2018-09-28 10:20:00,222.52,223.0,222.52,222.95,35648.0,214.3386,214.8009,214.3386,214.7527,35648.0
2018-09-28 10:30:00,222.94,222.94,222.62,222.76,50234.0,214.7431,214.7431,214.4349,214.5697,50234.0
2018-09-28 10:40:00,222.8,223.14,222.67,223.08,29811.0,214.6083,214.9358,214.483,214.878,29811.0
2018-09-28 10:50:00,223.1,223.48,223.1,223.4,39654.0,214.8972,215.2633,214.8972,215.1862,39654.0
2018-09-28 11:00:00,223.42,223.69,223.38,223.42,54814.0,215.2055,215.4655,215.1669,215.2055,54814.0
2018-09-28 11:10:00,223.45,223.69,223.32,223.39,27449.0,215.2344,215.4655,215.1091,215.1766,27449.0
2018-09-28 11:20:00,223.41,223.47,223.23,223.32,44809.0,215.1958,215.2536,215.0225,215.1091,44809.0
2018-09-28 11:30:00,223.33,223.33,222.91,222.92,30616.0,215.1188,215.1188,214.7142,214.7239,30616.0
2018-09-28 11:40:00,222.94,223.25,222.93,223.07,41132.0,214.7431,215.0417,214.7335,214.8683,41132.0
2018-09-28 11:50:00,223.04,223.1,222.85,222.89,13436.0,214.8394,214.8972,214.6564,214.695,13436.0
2018-09-28 12:00:00,222.86,222.89,222.62,222.62,40333.0,214.6661,214.695,214.4349,214.4349,40333.0
2018-09-28 12:10:00,222.62,222.7,222.46,222.6,49789.0,214.4349,214.5119,214.2808,214.4156,49789.0
2018-09-28 12:20:00,222.6,222.63,222.39,222.48,27372.0,214.4156,214.4445,214.2133,214.3,27372.0
2018-09-28 12:30:00,222.5,222.87,222.49,222.72,28622.0,214.3193,214.6757,214.3097,214.5312,28622.0
2018-09-28 12:40:00,222.74,222.81,222.16,222.34,60563.0,214.5505,214.6179,213.9918,214.1652,60563.0
2018-09-28 12:50:00,222.31,222.47,222.23,222.45,33603.0,214.1363,214.2904,214.0592,214.2711,33603.0
2018-09-28 13:00:00,222.43,222.44,221.99,222.14,44306.0,214.2519,214.2615,213.828,213.9725,44306.0
2018-09-28 13:10:00,222.12,222.4,222.0,222.36,47904.0,213.9533,214.223,213.8377,214.1844,47904.0
2018-09-28 13:20:00,222.36,222.62,222.31,222.61,21703.0,214.1844,214.4349,214.1363,214.4252,21703.0
2018-09-28 13:30:00,222.61,222.7,222.51,222.68,43568.0,214.4252,214.5119,214.3289,214.4927,43568.0
2018-09-28 13:40:00,222.71,222.77,222.62,222.71,25364.0,214.5216,214.5794,214.4349,214.5216,25364.0
2018-09-28 13:50:00,222.7,222.89,222.54,222.6,16181.0,214.5119,214.695,214.3578,214.4156,16181.0
2018-09-28 14:00:00,222.56,222.58,222.07,222.2,23614.0,214.3771,214.3964,213.9051,214.0303,23614.0
2018-09-28 14:10:00,222.2,222.28,222.01,222.27,37104.0,214.0303,214.1074,213.8473,214.0977,37104.0
2018-09-28 14:20:00,222.25,222.49,222.24,222.4,20243.0,214.0785,214.3097,214.0689,214.223,20243.0
2018-09-28 14:30:00,222.4,222.74,222.37,222.74,25114.0,214.223,214.5505,214.1941,214.5505,25114.0
2018-09-28 14:40:00,222.73,222.85,222.58,222.58,37943.0,214.5408,214.6564,214.3964,214.3964,37943.0
2018-09-28 14:50:00,222.58,222.84,222.5,222.65,49260.0,214.3964,214.6468,214.3193,214.4638,49260.0
2018-09-28 15:00:00,222.62,222.62,222.32,222.47,31064.0,214.4349,214.4349,214.1459,214.2904,31064.0
2018-09-28 15:10:00,222.45,222.61,222.45,222.53,31962.0,214.2711,214.4252,214.2711,214.3482,31962.0
2018-09-28 15:20:00,222.55,222.81,222.53,222.63,36412.0,214.3675,214.6179,214.3482,214.4445,36412.0
2018-09-28 15:30:00,222.6,222.6,222.25,222.36,68598.0,214.4156,214.4156,214.0785,214.1844,68598.0
2018-09-28 15:40:00,222.37,222.64,222.25,222.44,94561.0,214.1941,214.4541,214.0785,214.2615,94561.0
2018-09-28 15:50:00,222.41,222.71,222.21,222.59,218431.0,214.2326,214.5216,214.04,214.406,218431.0
2018-10-01 09:30:00,224.84,225.06,224.3,224.91,190001.0,216.5733,216.7852,216.0531,216.6407,190001.0
2018-10-01 09:40:00,224.83,225.13,224.52,224.62,103866.0,216.5636,216.8526,216.265,216.3613,103866.0
2018-10-01 09:50:00,224.62,225.1,224.45,224.92,52768.0,216.3613,216.8237,216.1976,216.6503,52768.0
2018-10-01 10:00:00,224.92,225.2,224.61,225.11,47235.0,216.6503,216.92,216.3517,216.8333,47235.0
2018-10-01 10:10:00,225.11,225.27,224.79,224.86,68507.0,216.8333,216.9874,216.5251,216.5925,68507.0
2018-10-01 10:20:00,224.86,225.31,224.85,225.28,39265.0,216.5925,217.026,216.5829,216.9971,39265.0
2018-10-01 10:30:00,225.32,225.35,224.77,224.82,30432.0,217.0356,217.0645,216.5058,216.554,30432.0
2018-10-01 10:40:00,224.8,224.8,224.25,224.59,41073.0,216.5347,216.5347,216.005,216.3324,41073.0
2018-10-01 10:50:00,224.58,224.63,224.27,224.49,42721.0,216.3228,216.371,216.0242,216.2361,42721.0
2018-10-01 11:00:00,224.5,224.55,224.32,224.33,34178.0,216.2458,216.2939,216.0724,216.082,34178.0
2018-10-01 11:10:00,224.33,224.42,224.22,224.25,31702.0,216.082,216.1687,215.9761,216.005,31702.0
2018-10-01 11:20:00,224.26,224.52,224.25,224.47,55182.0,216.0146,216.265,216.005,216.2169,55182.0
2018-10-01 11:30:00,224.45,224.49,224.31,224.45,50037.0,216.1976,216.2361,216.0627,216.1976,50037.0
2018-10-01 11:40:00,224.46,224.46,224.18,224.32,29526.0,216.2072,216.2072,215.9375,216.0724,29526.0
2018-10-01 11:50:00,224.35,224.38,224.07,224.13,26408.0,216.1013,216.1302,215.8316,215.8894,26408.0
2018-10-01 12:00:00,224.13,224.29,224.02,224.25,107037.0,215.8894,216.0435,215.7834,216.005,107037.0
2018-10-01 12:10:00,224.24,224.24,223.98,224.13,18732.0,215.9953,215.9953,215.7449,215.8894,18732.0
2018-10-01 12:20:00,224.14,224.15,223.75,223.84,48264.0,215.899,215.9086,215.5233,215.61,48264.0
2018-10-01 12:30:00,223.85,224.18,223.84,224.08,32070.0,215.6197,215.9375,215.61,215.8412,32070.0
2018-10-01 12:40:00,224.04,224.13,223.89,224.03,35959.0,215.8027,215.8894,215.6582,215.793,35959.0
2018-10-01 12:50:00,224.07,224.13,224.0,224.09,22798.0,215.8316,215.8894,215.7641,215.8508,22798.0
2018-10-01 13:00:00,224.08,224.14,223.93,224.11,32941.0,215.8412,215.899,215.6967,215.8701,32941.0
2018-10-01 13:10:00,224.1,224.1,223.83,223.98,60467.0,215.8605,215.8605,215.6004,215.7449,60467.0
2018-10-01 13:20:00,223.99,224.06,223.96,223.96,35240.0,215.7545,215.8219,215.7256,215.7256,35240.0
2018-10-01 13:30:00,223.97,224.16,223.97,224.1,21842.0,215.7352,215.9183,215.7352,215.8605,21842.0
2018-10-01 13:40:00,224.09,224.16,224.04,224.15,17778.0,215.8508,215.9183,215.8027,215.9086,17778.0
2018-10-01 13:50:00,224.15,224.15,223.9,224.08,67857.0,215.9086,215.9086,215.6678,215.8412,67857.0
2018-10-01 14:00:00,224.08,224.08,223.65,223.82,27262.0,215.8412,215.8412,215.427,215.5908,27262.0
2018-10-01 14:10:00,223.86,223.92,223.67,223.67,16565.0,215.6293,215.6871,215.4463,215.4463,16565.0
2018-10-01 14:20:00,223.68,223.76,223.61,223.69,21379.0,215.4559,215.533,215.3885,215.4655,21379.0
2018-10-01 14:30:00,223.71,223.72,223.48,223.62,50264.0,215.4848,215.4944,215.2633,215.3981,50264.0
2018-10-01 14:40:00,223.61,223.63,223.49,223.59,36613.0,215.3885,215.4077,215.2729,215.3692,36613.0
2018-10-01 14:50:00,223.59,223.64,223.51,223.56,45119.0,215.3692,215.4174,215.2922,215.3403,45119.0
2018-10-01 15:00:00,223.58,223.64,223.53,223.61,21904.0,215.3596,215.4174,215.3114,215.3885,21904.0
2018-10-01 15:10:00,223.62,223.67,223.51,223.6,40052.0,215.3981,215.4463,215.2922,215.3788,40052.0
2018-10-01 15:20:00,223.54,223.54,223.13,223.28,42053.0,215.3211,215.3211,214.9261,215.0706,42053.0
2018-10-01 15:30:00,223.27,223.3,223.09,223.27,40562.0,215.061,215.0899,214.8876,215.061,40562.0
2018-10-01 15:40:00,223.28,223.56,223.18,223.52,48421.0,215.0706,215.3403,214.9743,215.3018,48421.0
2018-10-01 15:50:00,223.5,223.76,223.38,223.75,239908.0,215.2825,215.533,215.1669,215.5233,239908.0
2018-10-02 09:30:00,223.5,223.73,221.34,221.34,127661.0,215.2825,215.5041,213.2019,213.2019,127661.0
2018-10-02 09:40:00,221.37,222.14,221.01,222.06,101092.0,213.2308,213.9725,212.8841,213.8955,101092.0
2018-10-02 09:50:00,222.09,222.22,221.67,222.16,58317.0,213.9244,214.0496,213.5198,213.9918,58317.0
2018-10-02 10:00:00,222.15,222.17,221.66,221.66,64847.0,213.9822,214.0014,213.5102,213.5102,64847.0
2018-10-02 10:10:00,221.69,221.85,221.49,221.73,65302.0,213.5391,213.6932,213.3464,213.5776,65302.0
2018-10-02 10:20:00,221.76,222.07,221.67,222.07,69060.0,213.6065,213.9051,213.5198,213.9051,69060.0
2018-10-02 10:30:00,222.06,222.27,221.91,221.97,44864.0,213.8955,214.0977,213.751,213.8088,44864.0
2018-10-02 10:40:00,221.93,222.36,221.92,222.36,49160.0,213.7703,214.1844,213.7606,214.1844,49160.0
2018-10-02 10:50:00,222.34,222.67,222.11,222.11,54233.0,214.1652,214.483,213.9436,213.9436,54233.0
2018-10-02 11:00:00,222.11,222.25,221.85,222.25,48626.0,213.9436,214.0785,213.6932,214.0785,48626.0
2018-10-02 11:10:00,222.28,222.45,222.1,222.23,49579.0,214.1074,214.2711,213.934,214.0592,49579.0
2018-10-02 11:20:00,222.25,222.5,222.09,222.21,41714.0,214.0785,214.3193,213.9244,214.04,41714.0
2018-10-02 11:30:00,222.25,222.31,222.03,222.06,42598.0,214.0785,214.1363,213.8666,213.8955,42598.0
2018-10-02 11:40:00,222.07,222.36,222.04,222.22,39254.0,213.9051,214.1844,213.8762,214.0496,39254.0
2018-10-02 11:50:00,222.23,222.58,221.96,222.55,52625.0,214.0592,214.3964,213.7991,214.3675,52625.0
2018-10-02 12:00:00,222.58,222.91,222.42,222.58,50188.0,214.3964,214.7142,214.2422,214.3964,50188.0
2018-10-02 12:10:00,222.56,222.74,222.37,222.42,42780.0,214.3771,214.5505,214.1941,214.2422,42780.0
2018-10-02 12:20:00,222.42,222.43,222.21,222.29,33978.0,214.2422,214.2519,214.04,214.117,33978.0
2018-10-02 12:30:00,222.31,222.68,222.29,222.65,20549.0,214.1363,214.4927,214.117,214.4638,20549.0
2018-10-02 12:40:00,222.67,222.79,222.27,222.31,25437.0,214.483,214.5986,214.0977,214.1363,25437.0
2018-10-02 12:50:00,222.31,222.49,222.12,222.4,42126.0,214.1363,214.3097,213.9533,214.223,42126.0
2018-10-02 13:00:00,222.38,222.64,222.37,222.49,26797.0,214.2037,214.4541,214.1941,214.3097,26797.0
2018-10-02 13:10:00,222.5,222.7,222.49,222.63,22060.0,214.3193,214.5119,214.3097,214.4445,22060.0
2018-10-02 13:20:00,222.62,222.68,222.45,222.55,30330.0,214.4349,214.4927,214.2711,214.3675,30330.0
2018-10-02 13:30:00,222.56,222.95,222.55,222.86,32206.0,214.3771,214.7527,214.3675,214.6661,32206.0
2018-10-02 13:40:00,222.89,223.09,222.88,223.09,29429.0,214.695,214.8876,214.6853,214.8876,29429.0
2018-10-02 13:50:00,223.08,223.2,222.87,222.91,26453.0,214.878,214.9936,214.6757,214.7142,26453.0
2018-10-02 14:00:00,222.9,223.05,222.75,223.03,28342.0,214.7046,214.8491,214.5601,214.8298,28342.0
2018-10-02 14:10:00,223.02,223.19,222.95,223.14,44977.0,214.8202,214.9839,214.7527,214.9358,44977.0
2018-10-02 14:20:00,223.15,223.31,223.13,223.15,23316.0,214.9454,215.0995,214.9261,214.9454,23316.0
2018-10-02 14:30:00,223.15,223.17,222.86,222.93,31490.0,214.9454,214.9647,214.6661,214.7335,31490.0
2018-10-02 14:40:00,222.95,223.08,222.88,222.97,26641.0,214.7527,214.878,214.6853,214.772,26641.0
2018-10-02 14:50:00,222.97,222.99,222.82,222.9,41074.0,214.772,214.7913,214.6275,214.7046,41074.0
2018-10-02 15:00:00,222.89,222.89,222.55,222.72,41684.0,214.695,214.695,214.3675,214.5312,41684.0
2018-10-02 15:10:00,222.71,222.73,222.14,222.14,37890.0,214.5216,214.5408,213.9725,213.9725,37890.0
2018-10-02 15:20:00,222.13,222.42,222.11,222.31,37891.0,213.9629,214.2422,213.9436,214.1363,37891.0
2018-10-02 15:30:00,222.32,222.61,222.32,222.5,80699.0,214.1459,214.4252,214.1459,214.3193,80699.0
2018-10-02 15:40:00,222.52,222.93,222.52,222.85,91605.0,214.3386,214.7335,214.3386,214.6564,91605.0
2018-10-02 15:50:00,222.85,222.9,222.35,222.38,247355.0,214.6564,214.7046,214.1748,214.2037,247355.0
2018-10-03 09:30:00,223.78,223.78,222.55,222.68,81742.0,215.5522,215.5522,214.3675,214.4927,81742.0
2018-10-03 09:40:00,222.62,223.35,222.56,223.16,49226.0,214.4349,215.138,214.3771,214.955,49226.0
2018-10-03 09:50:00,223.16,223.64,223.12,223.57,49018.0,214.955,215.4174,214.9165,215.35,49018.0
2018-10-03 10:00:00,223.61,224.12,223.55,223.74,62378.0,215.3885,215.8797,215.3307,215.5137,62378.0
2018-10-03 10:10:00,223.79,224.1,223.56,223.98,50976.0,215.5619,215.8605,215.3403,215.7449,50976.0
2018-10-03 10:20:00,224.02,224.16,223.73,224.0,57541.0,215.7834,215.9183,215.5041,215.7641,57541.0
2018-10-03 10:30:00,223.96,224.11,223.65,223.79,32306.0,215.7256,215.8701,215.427,215.5619,32306.0
2018-10-03 10:40:00,223.76,223.9,223.65,223.88,29466.0,215.533,215.6678,215.427,215.6486,29466.0
2018-10-03 10:50:00,223.88,223.91,223.51,223.59,48737.0,215.6486,215.6775,215.2922,215.3692,48737.0
2018-10-03 11:00:00,223.59,223.59,223.28,223.36,28067.0,215.3692,215.3692,215.0706,215.1477,28067.0
2018-10-03 11:10:00,223.45,223.77,223.31,223.73,23248.0,215.2344,215.5426,215.0995,215.5041,23248.0
2018-10-03 11:20:00,223.74,224.11,223.73,224.03,27840.0,215.5137,215.8701,215.5041,215.793,27840.0
2018-10-03 11:30:00,224.0,224.2,223.63,223.84,39498.0,215.7641,215.9568,215.4077,215.61,39498.0
2018-10-03 11:40:00,223.79,224.05,223.75,224.05,28788.0,215.5619,215.8123,215.5233,215.8123,28788.0
2018-10-03 11:50:00,224.09,224.28,223.88,224.28,49549.0,215.8508,216.0338,215.6486,216.0338,49549.0
2018-10-03 12:00:00,224.3,224.33,223.92,224.0,32094.0,216.0531,216.082,215.6871,215.7641,32094.0
2018-10-03 12:10:00,223.97,224.14,223.95,224.03,30430.0,215.7352,215.899,215.716,215.793,30430.0
2018-10-03 12:20:00,224.04,224.14,223.94,223.94,38772.0,215.8027,215.899,215.7063,215.7063,38772.0
2018-10-03 12:30:00,223.93,224.01,223.54,223.59,57332.0,215.6967,215.7738,215.3211,215.3692,57332.0
2018-10-03 12:40:00,223.61,223.68,223.4,223.56,26134.0,215.3885,215.4559,215.1862,215.3403,26134.0
2018-10-03 12:50:00,223.55,223.55,223.33,223.48,24078.0,215.3307,215.3307,215.1188,215.2633,24078.0
2018-10-03 13:00:00,223.49,223.7,223.37,223.65,26290.0,215.2729,215.4752,215.1573,215.427,26290.0
2018-10-03 13:10:00,223.69,223.87,223.59,223.84,21872.0,215.4655,215.6389,215.3692,215.61,21872.0
2018-10-03 13:20:00,223.83,223.83,223.53,223.64,24601.0,215.6004,215.6004,215.3114,215.4174,24601.0
2018-10-03 13:30:00,223.66,223.89,223.62,223.73,15039.0,215.4366,215.6582,215.3981,215.5041,15039.0
2018-10-03 13:40:00,223.74,223.84,223.6,223.8,17170.0,215.5137,215.61,215.3788,215.5715,17170.0
2018-10-03 13:50:00,223.81,223.89,223.67,223.79,32719.0,215.5811,215.6582,215.4463,215.5619,32719.0
2018-10-03 14:00:00,223.77,223.99,223.76,223.86,33639.0,215.5426,215.7545,215.533,215.6293,33639.0
2018-10-03 14:10:00,223.89,223.91,223.7,223.77,27929.0,215.6582,215.6775,215.4752,215.5426,27929.0
2018-10-03 14:20:00,223.78,223.9,223.7,223.87,16288.0,215.5522,215.6678,215.4752,215.6389,16288.0
2018-10-03 14:30:00,223.93,223.94,223.33,223.49,38764.0,215.6967,215.7063,215.1188,215.2729,38764.0
2018-10-03 14:40:00,223.45,223.48,223.04,223.21,44126.0,215.2344,215.2633,214.8394,215.0032,44126.0
2018-10-03 14:50:00,223.19,223.37,223.14,223.3,39950.0,214.9839,215.1573,214.9358,215.0899,39950.0
2018-10-03 15:00:00,223.3,223.41,223.15,223.28,41118.0,215.0899,215.1958,214.9454,215.0706,41118.0
2018-10-03 15:10:00,223.3,223.34,222.89,222.98,47681.0,215.0899,215.1284,214.695,214.7816,47681.0
2018-10-03 15:20:00,223.02,223.02,222.63,222.92,70185.0,214.8202,214.8202,214.4445,214.7239,70185.0
2018-10-03 15:30:00,222.93,223.11,222.91,222.99,55643.0,214.7335,214.9069,214.7142,214.7913,55643.0
2018-10-03 15:40:00,223.02,223.24,222.96,223.04,64299.0,214.8202,215.0321,214.7624,214.8394,64299.0
2018-10-03 15:50:00,223.03,223.18,222.89,223.11,238673.0,214.8298,214.9743,214.695,214.9069,238673.0
2018-10-04 09:30:00,222.16,222.16,219.3,219.61,357318.0,213.9918,213.9918,211.2369,211.5356,357318.0
2018-10-04 09:40:00,219.62,219.75,218.56,218.79,188189.0,211.5452,211.6704,210.5242,210.7457,188189.0
2018-10-04 09:50:00,218.74,219.68,218.53,219.53,123876.0,210.6975,211.603,210.4953,211.4585,123876.0
2018-10-04 10:00:00,219.67,219.67,218.86,219.38,95577.0,211.5933,211.5933,210.8131,211.314,95577.0
2018-10-04 10:10:00,219.34,219.41,218.62,218.9,100440.0,211.2755,211.3429,210.5819,210.8517,100440.0
2018-10-04 10:20:00,218.91,218.91,217.71,217.85,118812.0,210.8613,210.8613,209.7054,209.8403,118812.0
2018-10-04 10:30:00,217.82,218.58,217.6,218.33,93594.0,209.8114,210.5434,209.5995,210.3026,93594.0
2018-10-04 10:40:00,218.32,218.82,218.04,218.76,48161.0,210.293,210.7746,210.0233,210.7168,48161.0
2018-10-04 10:50:00,218.74,218.92,218.39,218.44,58964.0,210.6975,210.8709,210.3604,210.4086,58964.0
2018-10-04 11:00:00,218.42,219.09,218.35,218.62,103632.0,210.3893,211.0347,210.3219,210.5819,103632.0
2018-10-04 11:10:00,218.63,218.7,218.23,218.53,68932.0,210.5916,210.659,210.2063,210.4953,68932.0
2018-10-04 11:20:00,218.52,218.61,218.22,218.28,55233.0,210.4856,210.5723,210.1967,210.2545,55233.0
2018-10-04 11:30:00,218.27,218.32,218.05,218.11,95023.0,210.2448,210.293,210.0329,210.0907,95023.0
2018-10-04 11:40:00,218.09,218.48,217.97,218.15,75315.0,210.0714,210.4471,209.9558,210.1292,75315.0
2018-10-04 11:50:00,218.11,218.15,217.75,217.76,53995.0,210.0907,210.1292,209.7439,209.7536,53995.0
2018-10-04 12:00:00,217.77,217.87,217.34,217.81,107940.0,209.7632,209.8595,209.349,209.8017,107940.0
2018-10-04 12:10:00,217.8,217.82,217.09,217.19,47456.0,209.7921,209.8114,209.1082,209.2045,47456.0
2018-10-04 12:20:00,217.21,217.43,216.85,217.02,101718.0,209.2238,209.4357,208.877,209.0408,101718.0
2018-10-04 12:30:00,217.0,217.22,216.92,217.06,127795.0,209.0215,209.2334,208.9445,209.0793,127795.0
2018-10-04 12:40:00,217.08,217.1,216.7,216.8,50284.0,209.0986,209.1178,208.7325,208.8289,50284.0
2018-10-04 12:50:00,216.81,216.83,216.05,216.2,82413.0,208.8385,208.8578,208.1064,208.2509,82413.0
2018-10-04 13:00:00,216.21,216.36,215.77,216.36,62774.0,208.2606,208.405,207.8367,208.405,62774.0
2018-10-04 13:10:00,216.35,216.36,215.38,215.44,72374.0,208.3954,208.405,207.4611,207.5189,72374.0
2018-10-04 13:20:00,215.39,215.51,214.86,215.17,162639.0,207.4707,207.5863,206.9602,207.2588,162639.0
2018-10-04 13:30:00,215.17,215.48,214.86,215.04,89412.0,207.2588,207.5574,206.9602,207.1336,89412.0
2018-10-04 13:40:00,215.0,215.28,214.86,214.86,79397.0,207.095,207.3648,206.9602,206.9602,79397.0
2018-10-04 13:50:00,214.86,214.92,214.59,214.82,81072.0,206.9602,207.018,206.7001,206.9217,81072.0
2018-10-04 14:00:00,214.82,215.32,214.82,215.09,59175.0,206.9217,207.4033,206.9217,207.1817,59175.0
2018-10-04 14:10:00,215.11,215.4,214.83,214.84,72741.0,207.201,207.4803,206.9313,206.9409,72741.0
2018-10-04 14:20:00,214.83,215.34,214.71,215.34,75443.0,206.9313,207.4225,206.8157,207.4225,75443.0
2018-10-04 14:30:00,215.31,215.99,215.18,215.95,104351.0,207.3936,208.0486,207.2684,208.0101,104351.0
2018-10-04 14:40:00,215.95,215.95,215.56,215.8,44469.0,208.0101,208.0101,207.6345,207.8656,44469.0
2018-10-04 14:50:00,215.8,215.99,215.77,215.84,72405.0,207.8656,208.0486,207.8367,207.9042,72405.0
2018-10-04 15:00:00,215.82,215.89,215.6,215.78,79257.0,207.8849,207.9523,207.673,207.8464,79257.0
2018-10-04 15:10:00,215.78,216.02,215.69,215.93,79439.0,207.8464,208.0775,207.7597,207.9909,79439.0
2018-10-04 15:20:00,215.95,215.96,215.62,215.62,88855.0,208.0101,208.0198,207.6923,207.6923,88855.0
2018-10-04 15:30:00,215.61,215.65,215.08,215.35,122454.0,207.6826,207.7211,207.1721,207.4322,122454.0
2018-10-04 15:40:00,215.34,216.2,215.18,216.08,150237.0,207.4225,208.2509,207.2684,208.1353,150237.0
2018-10-04 15:50:00,216.11,216.28,215.97,216.12,322006.0,208.1642,208.328,208.0294,208.1739,322006.0
2018-10-05 09:30:00,216.45,216.56,214.46,215.83,196151.0,208.7361,208.8422,206.8171,208.1382,196151.0
2018-10-05 09:40:00,215.86,217.19,215.71,216.31,75858.0,208.1672,209.4498,208.0225,208.6011,75858.0
2018-10-05 09:50:00,216.31,216.51,215.12,215.35,131270.0,208.6011,208.794,207.4535,207.6753,131270.0
2018-10-05 10:00:00,215.39,215.66,214.87,214.94,65924.0,207.7139,207.9743,207.2125,207.28,65924.0
2018-10-05 10:10:00,214.93,214.98,214.48,214.72,81253.0,207.2703,207.3185,206.8364,207.0678,81253.0
2018-10-05 10:20:00,214.73,215.18,214.6,215.08,114008.0,207.0774,207.5114,206.9521,207.415,114008.0
2018-10-05 10:30:00,215.1,215.32,214.85,215.08,43496.0,207.4343,207.6464,207.1932,207.415,43496.0
2018-10-05 10:40:00,215.06,215.59,215.01,215.09,42378.0,207.3957,207.9068,207.3475,207.4246,42378.0
2018-10-05 10:50:00,215.06,215.32,214.84,214.91,58840.0,207.3957,207.6464,207.1835,207.251,58840.0
2018-10-05 11:00:00,214.9,215.19,214.72,214.78,41976.0,207.2414,207.521,207.0678,207.1257,41976.0
2018-10-05 11:10:00,214.77,214.84,214.18,214.4,69925.0,207.116,207.1835,206.547,206.7592,69925.0
2018-10-05 11:20:00,214.34,214.34,213.71,214.02,74988.0,206.7013,206.7013,206.0938,206.3927,74988.0
2018-10-05 11:30:00,214.0,214.21,213.59,213.71,65414.0,206.3735,206.576,205.9781,206.0938,65414.0
2018-10-05 11:40:00,213.71,213.74,212.93,213.21,101788.0,206.0938,206.1227,205.3416,205.6116,101788.0
2018-10-05 11:50:00,213.26,213.28,212.7,212.72,76784.0,205.6598,205.6791,205.1198,205.1391,76784.0
2018-10-05 12:00:00,212.78,213.75,212.61,213.57,62342.0,205.1969,206.1324,205.033,205.9588,62342.0
2018-10-05 12:10:00,213.55,213.61,212.96,213.09,61805.0,205.9395,205.9974,205.3705,205.4959,61805.0
2018-10-05 12:20:00,213.1,213.66,213.04,213.51,38053.0,205.5055,206.0456,205.4477,205.9009,38053.0
2018-10-05 12:30:00,213.51,213.51,213.08,213.08,40505.0,205.9009,205.9009,205.4862,205.4862,40505.0
2018-10-05 12:40:00,213.11,213.27,212.71,213.17,56477.0,205.5152,205.6695,205.1294,205.573,56477.0
2018-10-05 12:50:00,213.21,213.33,213.08,213.13,39110.0,205.6116,205.7273,205.4862,205.5345,39110.0
2018-10-05 13:00:00,213.07,213.12,212.21,212.25,65913.0,205.4766,205.5248,204.6473,204.6858,65913.0
2018-10-05 13:10:00,212.29,212.61,212.19,212.53,73012.0,204.7244,205.033,204.628,204.9558,73012.0
2018-10-05 13:20:00,212.48,212.49,211.85,211.98,61584.0,204.9076,204.9173,204.3001,204.4254,61584.0
2018-10-05 13:30:00,212.02,212.4,212.02,212.25,53756.0,204.464,204.8305,204.464,204.6858,53756.0
2018-10-05 13:40:00,212.23,212.6,212.15,212.31,92673.0,204.6665,205.0234,204.5894,204.7437,92673.0
2018-10-05 13:50:00,212.31,212.54,212.17,212.39,75742.0,204.7437,204.9655,204.6087,204.8208,75742.0
2018-10-05 14:00:00,212.36,212.77,212.33,212.43,85105.0,204.7919,205.1873,204.763,204.8594,85105.0
2018-10-05 14:10:00,212.49,212.91,212.25,212.89,48196.0,204.9173,205.3223,204.6858,205.303,48196.0
2018-10-05 14:20:00,212.88,213.35,212.84,213.11,83953.0,205.2934,205.7466,205.2548,205.5152,83953.0
2018-10-05 14:30:00,213.13,213.48,212.93,213.1,72137.0,205.5345,205.872,205.3416,205.5055,72137.0
2018-10-05 14:40:00,213.11,213.54,213.01,213.32,64313.0,205.5152,205.9299,205.4187,205.7177,64313.0
2018-10-05 14:50:00,213.36,213.81,213.22,213.69,56634.0,205.7563,206.1902,205.6213,206.0745,56634.0
2018-10-05 15:00:00,213.72,214.14,213.53,214.02,61416.0,206.1034,206.5085,205.9202,206.3927,61416.0
2018-10-05 15:10:00,214.0,214.02,213.48,213.65,125592.0,206.3735,206.3927,205.872,206.0359,125592.0
2018-10-05 15:20:00,213.66,214.07,213.54,213.61,55015.0,206.0456,206.441,205.9299,205.9974,55015.0
2018-10-05 15:30:00,213.65,213.67,213.24,213.38,76563.0,206.0359,206.0552,205.6405,205.7756,76563.0
2018-10-05 15:40:00,213.38,213.74,213.18,213.68,116902.0,205.7756,206.1227,205.5827,206.0649,116902.0
2018-10-05 15:50:00,213.67,213.67,213.03,213.25,220897.0,206.0552,206.0552,205.438,205.6502,220897.0
2018-10-08 09:30:00,211.7,211.8,208.15,209.4,345787.0,204.1554,204.2519,200.7319,201.9374,345787.0
2018-10-08 09:40:00,209.5,210.22,208.55,209.67,168359.0,202.0338,202.7282,201.1177,202.1978,168359.0
2018-10-08 09:50:00,209.65,210.06,209.39,209.59,127842.0,202.1785,202.5739,201.9277,202.1206,127842.0
2018-10-08 10:00:00,209.55,209.8,208.7,209.25,82371.0,202.082,202.3231,201.2623,201.7927,82371.0
2018-10-08 10:10:00,209.3,209.39,208.75,208.89,100075.0,201.841,201.9277,201.3106,201.4456,100075.0
2018-10-08 10:20:00,208.82,209.46,208.52,208.96,109766.0,201.3781,201.9953,201.0888,201.5131,109766.0
2018-10-08 10:30:00,208.94,209.01,208.26,208.47,98771.0,201.4938,201.5613,200.838,201.0405,98771.0
2018-10-08 10:40:00,208.53,208.77,208.03,208.11,88609.0,201.0984,201.3298,200.6162,200.6934,88609.0
2018-10-08 10:50:00,208.11,208.52,207.85,208.37,99136.0,200.6934,201.0888,200.4426,200.9441,99136.0
2018-10-08 11:00:00,208.38,208.41,207.47,207.67,114514.0,200.9537,200.9827,200.0762,200.269,114514.0
2018-10-08 11:10:00,207.63,208.3,207.3,207.42,73896.0,200.2305,200.8766,199.9122,200.028,73896.0
2018-10-08 11:20:00,207.4,207.51,206.53,206.87,110902.0,200.0087,200.1147,199.1697,199.4976,110902.0
2018-10-08 11:30:00,206.87,207.11,205.07,205.15,232102.0,199.4976,199.729,197.7617,197.8389,232102.0
2018-10-08 11:40:00,205.14,205.35,203.25,204.66,293515.0,197.8292,198.0317,196.0066,197.3663,293515.0
2018-10-08 11:50:00,204.69,206.0,204.65,205.63,160964.0,197.3952,198.6586,197.3567,198.3017,160964.0
2018-10-08 12:00:00,205.61,205.98,205.28,205.82,112829.0,198.2825,198.6393,197.9642,198.485,112829.0
2018-10-08 12:10:00,205.85,206.02,205.44,205.64,64293.0,198.5139,198.6778,198.1185,198.3114,64293.0
2018-10-08 12:20:00,205.64,206.44,205.43,206.36,70956.0,198.3114,199.0829,198.1089,199.0057,70956.0
2018-10-08 12:30:00,206.29,206.34,205.44,205.88,79569.0,198.9382,198.9864,198.1185,198.5428,79569.0
2018-10-08 12:40:00,205.88,206.15,205.41,205.54,85019.0,198.5428,198.8032,198.0896,198.215,85019.0
2018-10-08 12:50:00,205.56,205.61,204.5,204.57,86366.0,198.2342,198.2825,197.212,197.2795,86366.0
2018-10-08 13:00:00,204.61,205.79,204.57,205.77,84902.0,197.3181,198.456,197.2795,198.4368,84902.0
2018-10-08 13:10:00,205.72,205.76,204.83,204.99,64946.0,198.3885,198.4271,197.5303,197.6846,64946.0
2018-10-08 13:20:00,205.02,205.25,204.67,205.14,59600.0,197.7135,197.9353,197.376,197.8292,59600.0
2018-10-08 13:30:00,205.1,205.85,205.09,205.8,80485.0,197.7906,198.5139,197.781,198.4657,80485.0
2018-10-08 13:40:00,205.8,206.48,205.8,206.21,77726.0,198.4657,199.1215,198.4657,198.8611,77726.0
2018-10-08 13:50:00,206.17,206.65,206.07,206.28,65557.0,198.8225,199.2854,198.7261,198.9286,65557.0
2018-10-08 14:00:00,206.26,206.99,206.15,206.97,96638.0,198.9093,199.6133,198.8032,199.594,96638.0
2018-10-08 14:10:00,206.93,207.16,206.75,206.8,65464.0,199.5554,199.7772,199.3818,199.4301,65464.0
2018-10-08 14:20:00,206.79,207.37,206.79,207.15,48468.0,199.4204,199.9797,199.4204,199.7676,48468.0
2018-10-08 14:30:00,207.2,207.87,207.17,207.86,70065.0,199.8158,200.4619,199.7869,200.4523,70065.0
2018-10-08 14:40:00,207.87,208.29,207.67,208.21,57413.0,200.4619,200.867,200.269,200.7898,57413.0
2018-10-08 14:50:00,208.19,208.29,207.6,207.69,64042.0,200.7705,200.867,200.2015,200.2883,64042.0
2018-10-08 15:00:00,207.64,208.21,207.63,207.93,63578.0,200.2401,200.7898,200.2305,200.5198,63578.0
2018-10-08 15:10:00,207.95,208.51,207.88,208.43,56678.0,200.5391,201.0791,200.4716,201.002,56678.0
2018-10-08 15:20:00,208.45,208.49,207.95,208.0,58536.0,201.0212,201.0598,200.5391,200.5873,58536.0
2018-10-08 15:30:00,208.02,208.45,208.02,208.23,83732.0,200.6066,201.0212,200.6066,200.8091,83732.0
2018-10-08 15:40:00,208.27,208.66,208.26,208.64,108979.0,200.8477,201.2238,200.838,201.2045,108979.0
2018-10-08 15:50:00,208.66,208.68,208.13,208.31,226761.0,201.2238,201.2431,200.7127,200.8862,226761.0
2018-10-09 09:30:00,208.06,210.81,206.69,210.81,290436.0,200.6451,203.2971,199.324,203.2971,290436.0
2018-10-09 09:40:00,210.61,210.67,208.72,209.05,144896.0,203.1043,203.1621,201.2816,201.5999,144896.0
2018-10-09 09:50:00,208.95,209.96,208.82,209.89,90490.0,201.5034,202.4774,201.3781,202.4099,90490.0
2018-10-09 10:00:00,209.9,210.59,209.52,209.55,143677.0,202.4196,203.085,202.0531,202.082,143677.0
2018-10-09 10:10:00,209.52,210.01,209.17,209.85,80963.0,202.0531,202.5257,201.7156,202.3714,80963.0
2018-10-09 10:20:00,209.88,210.76,209.85,210.59,119699.0,202.4003,203.2489,202.3714,203.085,119699.0
2018-10-09 10:30:00,210.59,210.92,210.45,210.55,110747.0,203.085,203.4032,202.95,203.0464,110747.0
2018-10-09 10:40:00,210.52,210.99,210.45,210.72,84718.0,203.0175,203.4707,202.95,203.2104,84718.0
2018-10-09 10:50:00,210.74,210.82,209.95,210.17,56572.0,203.2296,203.3068,202.4678,202.68,56572.0
2018-10-09 11:00:00,210.16,210.34,209.76,209.76,90217.0,202.6703,202.8439,202.2846,202.2846,90217.0
2018-10-09 11:10:00,209.86,210.43,209.7,209.96,67693.0,202.381,202.9307,202.2267,202.4774,67693.0
2018-10-09 11:20:00,210.08,210.69,209.98,210.48,59606.0,202.5932,203.1814,202.4967,202.9789,59606.0
2018-10-09 11:30:00,210.5,210.72,210.25,210.44,51064.0,202.9982,203.2104,202.7571,202.9403,51064.0
2018-10-09 11:40:00,210.4,210.57,209.98,210.26,58249.0,202.9018,203.0657,202.4967,202.7667,58249.0
2018-10-09 11:50:00,210.28,210.6,210.2,210.29,46215.0,202.786,203.0946,202.7089,202.7957,46215.0
2018-10-09 12:00:00,210.23,210.57,210.05,210.16,41455.0,202.7378,203.0657,202.5642,202.6703,41455.0
2018-10-09 12:10:00,210.09,210.18,209.54,209.59,32701.0,202.6028,202.6896,202.0724,202.1206,32701.0
2018-10-09 12:20:00,209.59,209.94,209.54,209.58,32280.0,202.1206,202.4581,202.0724,202.111,32280.0
2018-10-09 12:30:00,209.52,209.6,209.15,209.5,55562.0,202.0531,202.1303,201.6963,202.0338,55562.0
2018-10-09 12:40:00,209.51,209.52,208.59,208.86,67912.0,202.0435,202.0531,201.1563,201.4166,67912.0
2018-10-09 12:50:00,208.89,209.11,208.71,208.9,121815.0,201.4456,201.6577,201.272,201.4552,121815.0
2018-10-09 13:00:00,208.88,208.88,207.91,208.39,49150.0,201.4359,201.4359,200.5005,200.9634,49150.0
2018-10-09 13:10:00,208.28,209.21,208.25,208.8,46225.0,200.8573,201.7542,200.8284,201.3588,46225.0
2018-10-09 13:20:00,208.81,209.22,208.78,208.88,55457.0,201.3684,201.7638,201.3395,201.4359,55457.0
2018-10-09 13:30:00,208.86,208.86,208.29,208.46,33036.0,201.4166,201.4166,200.867,201.0309,33036.0
2018-10-09 13:40:00,208.45,208.65,208.03,208.49,38986.0,201.0212,201.2141,200.6162,201.0598,38986.0
2018-10-09 13:50:00,208.43,208.79,208.24,208.64,39998.0,201.002,201.3491,200.8187,201.2045,39998.0
2018-10-09 14:00:00,208.66,208.98,208.39,208.98,50604.0,201.2238,201.5324,200.9634,201.5324,50604.0
2018-10-09 14:10:00,209.0,209.04,208.61,208.61,44283.0,201.5516,201.5902,201.1755,201.1755,44283.0
2018-10-09 14:20:00,208.67,209.4,208.6,209.1,99384.0,201.2334,201.9374,201.1659,201.6481,99384.0
2018-10-09 14:30:00,209.16,209.85,209.0,209.85,105895.0,201.7059,202.3714,201.5516,202.3714,105895.0
2018-10-09 14:40:00,209.84,210.08,209.71,210.04,85234.0,202.3617,202.5932,202.2363,202.5546,85234.0
2018-10-09 14:50:00,210.05,210.55,210.01,210.23,114233.0,202.5642,203.0464,202.5257,202.7378,114233.0
2018-10-09 15:00:00,210.23,210.38,210.01,210.14,60018.0,202.7378,202.8825,202.5257,202.651,60018.0
2018-10-09 15:10:00,210.11,210.21,209.89,210.11,52867.0,202.6221,202.7185,202.4099,202.6221,52867.0
2018-10-09 15:20:00,210.1,210.14,209.7,210.02,65329.0,202.6124,202.651,202.2267,202.5353,65329.0
2018-10-09 15:30:00,210.01,210.06,209.87,210.02,89041.0,202.5257,202.5739,202.3906,202.5353,89041.0
2018-10-09 15:40:00,210.02,210.32,209.85,210.22,143585.0,202.5353,202.8246,202.3714,202.7282,143585.0
2018-10-09 15:50:00,210.2,210.2,209.67,209.76,198613.0,202.7089,202.7089,202.1978,202.2846,198613.0
2018-10-10 09:30:00,209.33,209.33,207.18,207.41,143361.0,201.8699,201.8699,199.7965,200.0183,143361.0
2018-10-10 09:40:00,207.36,207.49,206.59,207.22,92988.0,199.9701,200.0955,199.2275,199.8351,92988.0
2018-10-10 09:50:00,207.1,207.24,204.45,204.98,171648.0,199.7194,199.8544,197.1638,197.6749,171648.0
2018-10-10 10:00:00,205.08,205.1,203.24,204.45,300909.0,197.7713,197.7906,195.9969,197.1638,300909.0
2018-10-10 10:10:00,204.45,205.27,204.28,204.96,124621.0,197.1638,197.9546,196.9999,197.6556,124621.0
2018-10-10 10:20:00,204.94,205.85,204.77,205.23,127766.0,197.6363,198.5139,197.4724,197.916,127766.0
2018-10-10 10:30:00,205.24,205.78,205.11,205.32,96145.0,197.9256,198.4464,197.8003,198.0028,96145.0
2018-10-10 10:40:00,205.34,205.52,204.75,204.75,92580.0,198.0221,198.1957,197.4531,197.4531,92580.0
2018-10-10 10:50:00,204.75,205.42,204.58,204.71,74346.0,197.4531,198.0992,197.2892,197.4145,74346.0
2018-10-10 11:00:00,204.72,204.8,203.11,203.23,87440.0,197.4242,197.5013,195.8716,195.9873,87440.0
2018-10-10 11:10:00,203.27,203.46,202.02,202.23,181868.0,196.0259,196.2091,194.8204,195.0229,181868.0
2018-10-10 11:20:00,202.23,203.13,201.03,203.05,245353.0,195.0229,195.8908,193.8657,195.8137,245353.0
2018-10-10 11:30:00,203.1,203.1,201.39,201.53,91431.0,195.8619,195.8619,194.2129,194.3479,91431.0
2018-10-10 11:40:00,201.6,202.66,201.49,202.66,61639.0,194.4154,195.4376,194.3093,195.4376,61639.0
2018-10-10 11:50:00,202.68,202.75,202.0,202.05,66091.0,195.4569,195.5244,194.8011,194.8493,66091.0
2018-10-10 12:00:00,202.01,202.13,201.32,201.78,90036.0,194.8108,194.9265,194.1453,194.589,90036.0
2018-10-10 12:10:00,201.81,203.45,201.73,203.45,73001.0,194.6179,196.1994,194.5407,196.1994,73001.0
2018-10-10 12:20:00,203.45,203.69,203.07,203.18,78271.0,196.1994,196.4309,195.833,195.9391,78271.0
2018-10-10 12:30:00,203.13,203.34,202.58,203.01,60459.0,195.8908,196.0934,195.3604,195.7751,60459.0
2018-10-10 12:40:00,203.0,203.26,202.75,203.08,45302.0,195.7655,196.0162,195.5244,195.8426,45302.0
2018-10-10 12:50:00,203.03,203.57,202.44,202.45,72241.0,195.7944,196.3152,195.2254,195.2351,72241.0
2018-10-10 13:00:00,202.45,202.49,201.46,202.43,72018.0,195.2351,195.2737,194.2804,195.2158,72018.0
2018-10-10 13:10:00,202.42,203.35,202.35,203.28,68134.0,195.2061,196.103,195.1386,196.0355,68134.0
2018-10-10 13:20:00,203.27,203.27,202.16,202.16,71712.0,196.0259,196.0259,194.9554,194.9554,71712.0
2018-10-10 13:30:00,202.16,202.62,202.0,202.21,77006.0,194.9554,195.399,194.8011,195.0036,77006.0
2018-10-10 13:40:00,202.22,202.25,201.75,201.89,118219.0,195.0133,195.0422,194.56,194.695,118219.0
2018-10-10 13:50:00,201.86,201.86,200.9,201.1,135272.0,194.6661,194.6661,193.7403,193.9332,135272.0
2018-10-10 14:00:00,201.11,201.21,200.12,200.31,158401.0,193.9428,194.0393,192.9881,193.1713,158401.0
2018-10-10 14:10:00,200.31,201.26,200.25,200.94,132208.0,193.1713,194.0875,193.1135,193.7789,132208.0
2018-10-10 14:20:00,200.94,201.1,200.51,201.0,123571.0,193.7789,193.9332,193.3642,193.8368,123571.0
2018-10-10 14:30:00,200.95,201.04,199.64,199.83,199081.0,193.7885,193.8753,192.5252,192.7084,199081.0
2018-10-10 14:40:00,199.81,200.05,199.42,199.6,131134.0,192.6892,192.9206,192.3131,192.4866,131134.0
2018-10-10 14:50:00,199.58,200.31,199.5,200.01,173228.0,192.4674,193.1713,192.3902,192.882,173228.0
2018-10-10 15:00:00,199.95,199.95,199.28,199.38,103231.0,192.8242,192.8242,192.1781,192.2745,103231.0
2018-10-10 15:10:00,199.38,199.38,198.57,198.71,149038.0,192.2745,192.2745,191.4934,191.6284,149038.0
2018-10-10 15:20:00,198.74,199.44,198.73,199.33,125228.0,191.6573,192.3323,191.6477,192.2263,125228.0
2018-10-10 15:30:00,199.31,199.38,198.12,198.15,194010.0,192.207,192.2745,191.0594,191.0883,194010.0
2018-10-10 15:40:00,198.09,198.74,197.1,198.7,405391.0,191.0305,191.6573,190.0757,191.6187,405391.0
2018-10-10 15:50:00,198.7,198.74,196.01,196.77,687777.0,191.6187,191.6573,189.0246,189.7575,687777.0
2018-10-11 09:30:00,194.65,196.09,193.0,195.78,501155.0,187.7131,189.1017,186.1219,188.8028,501155.0
2018-10-11 09:40:00,195.87,197.86,195.28,197.79,258064.0,188.8896,190.8087,188.3206,190.7412,258064.0
2018-10-11 09:50:00,197.7,199.6,197.26,199.27,380631.0,190.6544,192.4866,190.23,192.1684,380631.0
2018-10-11 10:00:00,199.27,199.73,197.84,199.18,281993.0,192.1684,192.612,190.7894,192.0816,281993.0
2018-10-11 10:10:00,199.14,199.2,196.68,197.06,214468.0,192.043,192.1009,189.6707,190.0372,214468.0
2018-10-11 10:20:00,197.05,197.53,196.43,197.19,181486.0,190.0275,190.4904,189.4296,190.1625,181486.0
2018-10-11 10:30:00,197.25,198.0,196.54,197.16,153745.0,190.2204,190.9437,189.5357,190.1336,153745.0
2018-10-11 10:40:00,197.16,197.28,196.23,196.28,166650.0,190.1336,190.2493,189.2367,189.285,166650.0
2018-10-11 10:50:00,196.28,197.05,196.09,196.27,88410.0,189.285,190.0275,189.1017,189.2753,88410.0
2018-10-11 11:00:00,196.18,196.29,194.92,195.23,185572.0,189.1885,189.2946,187.9734,188.2724,185572.0
2018-10-11 11:10:00,195.22,195.73,194.47,195.05,171669.0,188.2627,188.7546,187.5395,188.0988,171669.0
2018-10-11 11:20:00,195.06,195.9,195.06,195.65,95176.0,188.1084,188.9185,188.1084,188.6774,95176.0
2018-10-11 11:30:00,195.54,195.8,194.79,195.08,86128.0,188.5713,188.8221,187.8481,188.1277,86128.0
2018-10-11 11:40:00,195.16,196.9,195.15,196.84,94149.0,188.2049,189.8829,188.1952,189.825,94149.0
2018-10-11 11:50:00,196.77,197.46,196.03,196.06,151402.0,189.7575,190.4229,189.0439,189.0728,151402.0
2018-10-11 12:00:00,196.14,197.18,196.07,196.63,98555.0,189.15,190.1529,189.0824,189.6225,98555.0
2018-10-11 12:10:00,196.7,198.04,196.7,198.04,98522.0,189.69,190.9822,189.69,190.9822,98522.0
2018-10-11 12:20:00,198.06,199.15,198.03,198.07,207348.0,191.0015,192.0527,190.9726,191.0112,207348.0
2018-10-11 12:30:00,198.02,198.88,197.74,197.79,170431.0,190.963,191.7923,190.6929,190.7412,170431.0
2018-10-11 12:40:00,197.91,198.36,197.4,197.6,114247.0,190.8569,191.2908,190.365,190.5579,114247.0
2018-10-11 12:50:00,197.6,198.1,197.22,197.54,111406.0,190.5579,191.0401,190.1915,190.5001,111406.0
2018-10-11 13:00:00,197.53,197.53,196.28,196.9,71254.0,190.4904,190.4904,189.285,189.8829,71254.0
2018-10-11 13:10:00,196.95,197.77,196.72,197.42,133874.0,189.9311,190.7219,189.7093,190.3843,133874.0
2018-10-11 13:20:00,197.5,197.71,196.95,197.32,52006.0,190.4615,190.664,189.9311,190.2879,52006.0
2018-10-11 13:30:00,197.46,197.65,196.49,196.77,55754.0,190.4229,190.6061,189.4875,189.7575,55754.0
2018-10-11 13:40:00,196.81,197.0,196.17,196.17,49661.0,189.7961,189.9793,189.1789,189.1789,49661.0
2018-10-11 13:50:00,196.09,197.22,195.83,197.16,101651.0,189.1017,190.1915,188.851,190.1336,101651.0
2018-10-11 14:00:00,197.09,197.2,196.49,196.67,63180.0,190.0661,190.1722,189.4875,189.6611,63180.0
2018-10-11 14:10:00,196.68,196.76,196.25,196.5,130275.0,189.6707,189.7479,189.256,189.4971,130275.0
2018-10-11 14:20:00,196.5,196.98,196.38,196.38,92913.0,189.4971,189.96,189.3814,189.3814,92913.0
2018-10-11 14:30:00,196.37,196.37,195.33,195.97,146006.0,189.3718,189.3718,188.3688,188.986,146006.0
2018-10-11 14:40:00,195.88,196.07,192.94,194.46,206012.0,188.8992,189.0824,186.064,187.5298,206012.0
2018-10-11 14:50:00,194.42,195.66,194.09,194.63,112792.0,187.4913,188.6871,187.173,187.6938,112792.0
2018-10-11 15:00:00,194.62,195.81,194.09,194.65,166715.0,187.6841,188.8317,187.173,187.7131,166715.0
2018-10-11 15:10:00,194.7,197.13,194.18,196.94,175413.0,187.7613,190.1047,187.2598,189.9214,175413.0
2018-10-11 15:20:00,197.06,197.43,196.42,196.69,156249.0,190.0372,190.394,189.42,189.6804,156249.0
2018-10-11 15:30:00,196.69,197.45,195.71,196.46,194520.0,189.6804,190.4133,188.7353,189.4585,194520.0
2018-10-11 15:40:00,196.39,196.79,195.13,195.13,265641.0,189.391,189.7768,188.1759,188.1759,265641.0
2018-10-11 15:50:00,195.09,196.02,194.33,194.53,488092.0,188.1374,189.0342,187.4045,187.5973,488092.0
2018-10-12 09:30:00,200.57,203.47,200.02,202.24,462961.0,193.4221,196.2187,192.8917,195.0326,462961.0
2018-10-12 09:40:00,202.23,202.38,200.72,202.03,217756.0,195.0229,195.1676,193.5667,194.83,217756.0
2018-10-12 09:50:00,202.01,203.28,201.4,203.2,174833.0,194.8108,196.0355,194.2225,195.9583,174833.0
2018-10-12 10:00:00,203.19,204.55,203.07,204.55,216706.0,195.9487,197.2602,195.833,197.2602,216706.0
2018-10-12 10:10:00,204.55,204.69,203.1,203.11,168478.0,197.2602,197.3952,195.8619,195.8716,168478.0
2018-10-12 10:20:00,203.14,203.85,202.52,202.52,211100.0,195.9005,196.5852,195.3026,195.3026,211100.0
2018-10-12 10:30:00,202.59,203.73,202.47,203.64,118682.0,195.3701,196.4695,195.2544,196.3827,118682.0
2018-10-12 10:40:00,203.66,203.8,202.9,202.9,84675.0,196.402,196.537,195.669,195.669,84675.0
2018-10-12 10:50:00,203.0,203.84,202.85,203.3,97315.0,195.7655,196.5755,195.6208,196.0548,97315.0
2018-10-12 11:00:00,203.37,203.66,202.62,203.09,103493.0,196.1223,196.402,195.399,195.8523,103493.0
2018-10-12 11:10:00,203.16,203.33,202.17,202.26,99092.0,195.9198,196.0837,194.9651,195.0518,99092.0
2018-10-12 11:20:00,202.22,202.78,201.61,202.01,61492.0,195.0133,195.5533,194.425,194.8108,61492.0
2018-10-12 11:30:00,201.99,202.64,201.79,202.34,91996.0,194.7915,195.4183,194.5986,195.129,91996.0
2018-10-12 11:40:00,202.22,202.34,201.07,201.66,111282.0,195.0133,195.129,193.9043,194.4732,111282.0
2018-10-12 11:50:00,201.63,202.39,201.44,201.89,80646.0,194.4443,195.1772,194.2611,194.695,80646.0
2018-10-12 12:00:00,201.84,201.88,200.9,201.3,89249.0,194.6468,194.6854,193.7403,194.1261,89249.0
2018-10-12 12:10:00,201.35,201.93,201.15,201.54,69079.0,194.1743,194.7336,193.9814,194.3575,69079.0
2018-10-12 12:20:00,201.33,201.8,200.97,201.32,65312.0,194.155,194.6082,193.8078,194.1453,65312.0
2018-10-12 12:30:00,201.27,201.43,200.36,200.36,53969.0,194.0971,194.2514,193.2196,193.2196,53969.0
2018-10-12 12:40:00,200.4,200.49,199.69,199.78,84087.0,193.2581,193.3449,192.5734,192.6602,84087.0
2018-10-12 12:50:00,199.77,201.4,199.53,201.13,80419.0,192.6506,194.2225,192.4191,193.9621,80419.0
2018-10-12 13:00:00,201.1,202.05,200.72,201.85,61771.0,193.9332,194.8493,193.5667,194.6565,61771.0
2018-10-12 13:10:00,201.85,202.07,201.15,201.33,44341.0,194.6565,194.8686,193.9814,194.155,44341.0
2018-10-12 13:20:00,201.32,201.85,201.03,201.24,49603.0,194.1453,194.6565,193.8657,194.0682,49603.0
2018-10-12 13:30:00,201.17,201.24,200.11,200.51,59399.0,194.0007,194.0682,192.9785,193.3642,59399.0
2018-10-12 13:40:00,200.55,201.48,200.27,201.39,45553.0,193.4028,194.2996,193.1328,194.2129,45553.0
2018-10-12 13:50:00,201.44,201.5,200.88,201.1,46491.0,194.2611,194.3189,193.721,193.9332,46491.0
2018-10-12 14:00:00,201.19,201.31,200.45,201.05,81178.0,194.02,194.1357,193.3064,193.885,81178.0
2018-10-12 14:10:00,201.01,201.53,200.4,201.4,122744.0,193.8464,194.3479,193.2581,194.2225,122744.0
2018-10-12 14:20:00,201.5,201.97,201.12,201.88,54227.0,194.3189,194.7722,193.9525,194.6854,54227.0
2018-10-12 14:30:00,201.88,202.05,201.02,201.33,47122.0,194.6854,194.8493,193.856,194.155,47122.0
2018-10-12 14:40:00,201.33,201.5,200.83,201.14,48928.0,194.155,194.3189,193.6728,193.9718,48928.0
2018-10-12 14:50:00,201.13,202.34,201.04,202.05,56226.0,193.9621,195.129,193.8753,194.8493,56226.0
2018-10-12 15:00:00,202.0,202.92,201.6,202.72,67299.0,194.8011,195.6883,194.4154,195.4955,67299.0
2018-10-12 15:10:00,202.75,203.04,202.21,202.52,62528.0,195.5244,195.8041,195.0036,195.3026,62528.0
2018-10-12 15:20:00,202.52,203.64,202.52,203.56,85024.0,195.3026,196.3827,195.3026,196.3055,85024.0
2018-10-12 15:30:00,203.5,203.94,203.23,203.5,177071.0,196.2477,196.672,195.9873,196.2477,177071.0
2018-10-12 15:40:00,203.46,204.2,203.39,204.15,185918.0,196.2091,196.9227,196.1416,196.8745,185918.0
2018-10-12 15:50:00,204.16,204.84,203.91,203.96,336060.0,196.8841,197.5399,196.643,196.6913,336060.0
2018-10-15 09:30:00,203.72,203.8,199.53,200.21,191075.0,196.4598,196.537,192.4191,193.0749,191075.0
2018-10-15 09:40:00,200.27,202.31,200.11,201.99,61128.0,193.1328,195.1001,192.9785,194.7915,61128.0
2018-10-15 09:50:00,201.89,202.11,201.34,201.4,123616.0,194.695,194.9072,194.1646,194.2225,123616.0
2018-10-15 10:00:00,201.41,201.5,200.17,200.51,49871.0,194.2321,194.3189,193.0363,193.3642,49871.0
2018-10-15 10:10:00,200.3,200.99,199.97,200.13,60189.0,193.1617,193.8271,192.8435,192.9978,60189.0
2018-10-15 10:20:00,200.21,200.77,200.0,200.66,168643.0,193.0749,193.6149,192.8724,193.5089,168643.0
2018-10-15 10:30:00,200.54,201.15,200.5,200.96,68481.0,193.3931,193.9814,193.3546,193.7982,68481.0
2018-10-15 10:40:00,201.0,201.25,200.7,201.09,42861.0,193.8368,194.0778,193.5474,193.9235,42861.0
2018-10-15 10:50:00,201.06,202.13,200.92,202.1,35939.0,193.8946,194.9265,193.7596,194.8976,35939.0
2018-10-15 11:00:00,202.13,202.59,201.9,202.36,55335.0,194.9265,195.3701,194.7047,195.1483,55335.0
2018-10-15 11:10:00,202.37,202.9,202.24,202.26,53048.0,195.1579,195.669,195.0326,195.0518,53048.0
2018-10-15 11:20:00,202.34,203.12,202.05,202.89,31984.0,195.129,195.8812,194.8493,195.6594,31984.0
2018-10-15 11:30:00,202.92,203.05,202.17,202.67,44682.0,195.6883,195.8137,194.9651,195.4472,44682.0
2018-10-15 11:40:00,202.6,202.8,202.08,202.24,32361.0,195.3797,195.5726,194.8783,195.0326,32361.0
2018-10-15 11:50:00,202.28,202.38,200.89,201.07,35906.0,195.0711,195.1676,193.7307,193.9043,35906.0
2018-10-15 12:00:00,201.04,201.34,200.72,200.95,26033.0,193.8753,194.1646,193.5667,193.7885,26033.0
2018-10-15 12:10:00,200.92,201.11,200.51,201.01,30279.0,193.7596,193.9428,193.3642,193.8464,30279.0
2018-10-15 12:20:00,201.09,201.71,201.0,201.57,21520.0,193.9235,194.5214,193.8368,194.3864,21520.0
2018-10-15 12:30:00,201.58,202.25,201.5,202.08,43140.0,194.3961,195.0422,194.3189,194.8783,43140.0
2018-10-15 12:40:00,202.11,202.16,201.48,201.86,29582.0,194.9072,194.9554,194.2996,194.6661,29582.0
2018-10-15 12:50:00,201.85,202.01,201.55,201.65,23964.0,194.6565,194.8108,194.3672,194.4636,23964.0
2018-10-15 13:00:00,201.69,202.37,201.62,202.16,35538.0,194.5022,195.1579,194.4347,194.9554,35538.0
2018-10-15 13:10:00,202.12,202.21,201.69,201.69,28334.0,194.9168,195.0036,194.5022,194.5022,28334.0
2018-10-15 13:20:00,201.65,201.65,201.35,201.48,23104.0,194.4636,194.4636,194.1743,194.2996,23104.0
2018-10-15 13:30:00,201.54,202.32,201.42,202.07,29277.0,194.3575,195.1097,194.2418,194.8686,29277.0
2018-10-15 13:40:00,202.13,202.55,201.96,202.47,27282.0,194.9265,195.3315,194.7625,195.2544,27282.0
2018-10-15 13:50:00,202.49,202.51,201.85,201.98,35948.0,195.2737,195.2929,194.6565,194.7818,35948.0
2018-10-15 14:00:00,202.03,202.08,201.43,201.68,33206.0,194.83,194.8783,194.2514,194.4925,33206.0
2018-10-15 14:10:00,201.72,201.73,201.01,201.17,31545.0,194.5311,194.5407,193.8464,194.0007,31545.0
2018-10-15 14:20:00,201.18,201.41,200.67,200.8,28713.0,194.0103,194.2321,193.5185,193.6439,28713.0
2018-10-15 14:30:00,200.78,201.07,200.63,201.05,30994.0,193.6246,193.9043,193.4799,193.885,30994.0
2018-10-15 14:40:00,201.06,201.76,201.04,201.76,37505.0,193.8946,194.5697,193.8753,194.5697,37505.0
2018-10-15 14:50:00,201.75,202.01,201.54,201.69,55372.0,194.56,194.8108,194.3575,194.5022,55372.0
2018-10-15 15:00:00,201.69,202.13,201.51,201.55,32671.0,194.5022,194.9265,194.3286,194.3672,32671.0
2018-10-15 15:10:00,201.52,201.52,200.74,200.85,44610.0,194.3382,194.3382,193.586,193.6921,44610.0
2018-10-15 15:20:00,200.8,201.06,200.57,200.7,53102.0,193.6439,193.8946,193.4221,193.5474,53102.0
2018-10-15 15:30:00,200.65,200.79,200.36,200.75,89214.0,193.4992,193.6342,193.2196,193.5957,89214.0
2018-10-15 15:40:00,200.71,201.06,200.46,200.69,83153.0,193.5571,193.8946,193.316,193.5378,83153.0
2018-10-15 15:50:00,200.65,200.76,200.25,200.28,235366.0,193.4992,193.6053,193.1135,193.1424,235366.0
2018-10-16 09:30:00,202.68,204.5,202.53,202.93,169960.0,195.4569,197.212,195.3122,195.698,169960.0
2018-10-16 09:40:00,203.1,203.48,202.71,203.1,83459.0,195.8619,196.2284,195.4858,195.8619,83459.0
2018-10-16 09:50:00,203.1,203.98,202.91,203.93,50710.0,195.8619,196.7106,195.6787,196.6623,50710.0
2018-10-16 10:00:00,203.85,204.48,203.65,203.68,78100.0,196.5852,197.1927,196.3923,196.4212,78100.0
2018-10-16 10:10:00,203.78,204.03,203.04,203.28,68644.0,196.5177,196.7588,195.8041,196.0355,68644.0
2018-10-16 10:20:00,203.26,203.73,203.21,203.59,66306.0,196.0162,196.4695,195.968,196.3345,66306.0
2018-10-16 10:30:00,203.5,204.1,203.4,204.08,86518.0,196.2477,196.8263,196.1512,196.807,86518.0
2018-10-16 10:40:00,204.1,204.66,204.1,204.3,72253.0,196.8263,197.3663,196.8263,197.0191,72253.0
2018-10-16 10:50:00,204.35,204.72,204.13,204.69,64333.0,197.0674,197.4242,196.8552,197.3952,64333.0
2018-10-16 11:00:00,204.72,205.46,204.55,205.28,112039.0,197.4242,198.1378,197.2602,197.9642,112039.0
2018-10-16 11:10:00,205.34,205.99,205.04,205.55,94166.0,198.0221,198.6489,197.7328,198.2246,94166.0
2018-10-16 11:20:00,205.59,205.8,205.34,205.72,48537.0,198.2632,198.4657,198.0221,198.3885,48537.0
2018-10-16 11:30:00,205.73,205.84,205.53,205.76,48315.0,198.3982,198.5043,198.2053,198.4271,48315.0
2018-10-16 11:40:00,205.76,206.04,205.51,206.0,56048.0,198.4271,198.6971,198.186,198.6586,56048.0
2018-10-16 11:50:00,205.99,206.14,205.11,205.65,102724.0,198.6489,198.7936,197.8003,198.321,102724.0
2018-10-16 12:00:00,205.69,206.09,205.59,206.06,57492.0,198.3596,198.7454,198.2632,198.7164,57492.0
2018-10-16 12:10:00,206.04,206.17,205.65,205.73,71401.0,198.6971,198.8225,198.321,198.3982,71401.0
2018-10-16 12:20:00,205.68,206.08,205.52,206.06,38602.0,198.35,198.7357,198.1957,198.7164,38602.0
2018-10-16 12:30:00,206.06,206.13,205.86,206.01,32628.0,198.7164,198.7839,198.5236,198.6682,32628.0
2018-10-16 12:40:00,206.01,206.21,205.86,205.93,43443.0,198.6682,198.8611,198.5236,198.5911,43443.0
2018-10-16 12:50:00,205.95,206.23,205.9,206.19,41290.0,198.6103,198.8804,198.5621,198.8418,41290.0
2018-10-16 13:00:00,206.23,206.47,206.05,206.22,36310.0,198.8804,199.1118,198.7068,198.8707,36310.0
2018-10-16 13:10:00,206.22,206.58,206.11,206.56,38158.0,198.8707,199.2179,198.7646,199.1986,38158.0
2018-10-16 13:20:00,206.56,206.59,206.08,206.12,44567.0,199.1986,199.2275,198.7357,198.7743,44567.0
2018-10-16 13:30:00,206.12,206.68,206.11,206.68,41202.0,198.7743,199.3143,198.7646,199.3143,41202.0
2018-10-16 13:40:00,206.67,207.07,206.64,206.89,45382.0,199.3047,199.6904,199.2758,199.5168,45382.0
2018-10-16 13:50:00,206.86,206.98,206.41,206.46,56721.0,199.4879,199.6036,199.054,199.1022,56721.0
2018-10-16 14:00:00,206.48,206.98,206.48,206.89,54300.0,199.1215,199.6036,199.1215,199.5168,54300.0
2018-10-16 14:10:00,206.88,207.1,206.81,207.0,99423.0,199.5072,199.7194,199.4397,199.6229,99423.0
2018-10-16 14:20:00,206.95,207.15,206.79,207.1,97748.0,199.5747,199.7676,199.4204,199.7194,97748.0
2018-10-16 14:30:00,207.1,207.3,207.02,207.1,78271.0,199.7194,199.9122,199.6422,199.7194,78271.0
2018-10-16 14:40:00,207.1,207.21,206.93,206.97,48644.0,199.7194,199.8254,199.5554,199.594,48644.0
2018-10-16 14:50:00,206.99,207.06,206.71,206.93,108370.0,199.6133,199.6808,199.3433,199.5554,108370.0
2018-10-16 15:00:00,206.95,207.24,206.77,207.12,102887.0,199.5747,199.8544,199.4011,199.7386,102887.0
2018-10-16 15:10:00,207.1,207.41,206.91,207.26,55011.0,199.7194,200.0183,199.5361,199.8737,55011.0
2018-10-16 15:20:00,207.25,207.28,206.81,207.05,86226.0,199.864,199.8929,199.4397,199.6711,86226.0
2018-10-16 15:30:00,207.05,207.52,206.93,207.52,78115.0,199.6711,200.1244,199.5554,200.1244,78115.0
2018-10-16 15:40:00,207.52,208.12,207.48,207.92,130404.0,200.1244,200.703,200.0858,200.5101,130404.0
2018-10-16 15:50:00,207.94,208.08,207.56,207.66,294211.0,200.5294,200.6644,200.163,200.2594,294211.0
2018-10-17 09:30:00,207.63,208.0,206.0,206.43,178260.0,200.2305,200.5873,198.6586,199.0732,178260.0
2018-10-17 09:40:00,206.55,207.86,206.02,207.29,90654.0,199.189,200.4523,198.6778,199.9026,90654.0
2018-10-17 09:50:00,207.18,207.62,206.56,206.69,67269.0,199.7965,200.2208,199.1986,199.324,67269.0
2018-10-17 10:00:00,206.72,206.78,205.85,206.77,66375.0,199.3529,199.4108,198.5139,199.4011,66375.0
2018-10-17 10:10:00,206.85,207.09,206.14,206.94,103039.0,199.4783,199.7097,198.7936,199.5651,103039.0
2018-10-17 10:20:00,206.86,206.95,205.83,206.27,177104.0,199.4879,199.5747,198.4946,198.9189,177104.0
2018-10-17 10:30:00,206.18,206.44,205.19,205.37,53260.0,198.8321,199.0829,197.8774,198.051,53260.0
2018-10-17 10:40:00,205.31,205.41,204.69,205.4,65471.0,197.9932,198.0896,197.3952,198.0799,65471.0
2018-10-17 10:50:00,205.42,205.83,204.82,205.7,50732.0,198.0992,198.4946,197.5206,198.3693,50732.0
2018-10-17 11:00:00,205.64,206.28,205.17,206.27,60319.0,198.3114,198.9286,197.8581,198.9189,60319.0
2018-10-17 11:10:00,206.27,206.55,205.79,206.43,34754.0,198.9189,199.189,198.456,199.0732,34754.0
2018-10-17 11:20:00,206.38,206.54,205.81,206.22,68649.0,199.025,199.1793,198.4753,198.8707,68649.0
2018-10-17 11:30:00,206.31,206.43,205.5,205.5,53019.0,198.9575,199.0732,198.1764,198.1764,53019.0
2018-10-17 11:40:00,205.61,206.93,205.61,206.57,39847.0,198.2825,199.5554,198.2825,199.2082,39847.0
2018-10-17 11:50:00,206.56,207.0,206.29,206.87,42581.0,199.1986,199.6229,198.9382,199.4976,42581.0
2018-10-17 12:00:00,206.87,206.98,206.5,206.9,32450.0,199.4976,199.6036,199.1407,199.5265,32450.0
2018-10-17 12:10:00,206.87,207.32,206.54,207.23,32948.0,199.4976,199.9315,199.1793,199.8447,32948.0
2018-10-17 12:20:00,207.35,207.41,206.47,206.56,28100.0,199.9605,200.0183,199.1118,199.1986,28100.0
2018-10-17 12:30:00,206.57,207.08,206.42,206.92,60079.0,199.2082,199.7001,199.0636,199.5458,60079.0
2018-10-17 12:40:00,206.95,207.22,206.45,206.48,29800.0,199.5747,199.8351,199.0925,199.1215,29800.0
2018-10-17 12:50:00,206.53,207.23,206.53,206.99,20379.0,199.1697,199.8447,199.1697,199.6133,20379.0
2018-10-17 13:00:00,207.03,207.42,206.93,207.16,28060.0,199.6519,200.028,199.5554,199.7772,28060.0
2018-10-17 13:10:00,207.2,207.59,206.99,207.21,21988.0,199.8158,200.1919,199.6133,199.8254,21988.0
2018-10-17 13:20:00,207.3,207.32,206.97,207.2,13978.0,199.9122,199.9315,199.594,199.8158,13978.0
2018-10-17 13:30:00,207.2,207.6,207.0,207.51,25974.0,199.8158,200.2015,199.6229,200.1147,25974.0
2018-10-17 13:40:00,207.53,207.55,207.11,207.15,20515.0,200.134,200.1533,199.729,199.7676,20515.0
2018-10-17 13:50:00,207.18,207.38,206.92,207.03,30404.0,199.7965,199.9894,199.5458,199.6519,30404.0
2018-10-17 14:00:00,207.02,207.54,206.77,207.38,30777.0,199.6422,200.1437,199.4011,199.9894,30777.0
2018-10-17 14:10:00,207.36,207.36,206.47,206.67,63946.0,199.9701,199.9701,199.1118,199.3047,63946.0
2018-10-17 14:20:00,206.6,206.74,205.76,206.44,58741.0,199.2372,199.3722,198.4271,199.0829,58741.0
2018-10-17 14:30:00,206.35,206.94,206.24,206.9,28088.0,198.9961,199.5651,198.89,199.5265,28088.0
2018-10-17 14:40:00,206.93,207.25,206.93,207.17,22608.0,199.5554,199.864,199.5554,199.7869,22608.0
2018-10-17 14:50:00,207.13,207.84,207.1,207.58,35192.0,199.7483,200.433,199.7194,200.1823,35192.0
2018-10-17 15:00:00,207.58,207.69,207.2,207.59,33292.0,200.1823,200.2883,199.8158,200.1919,33292.0
2018-10-17 15:10:00,207.57,207.57,206.81,207.0,45391.0,200.1726,200.1726,199.4397,199.6229,45391.0
2018-10-17 15:20:00,207.05,207.5,206.89,207.26,38138.0,199.6711,200.1051,199.5168,199.8737,38138.0
2018-10-17 15:30:00,207.27,207.5,206.8,207.3,58407.0,199.8833,200.1051,199.4301,199.9122,58407.0
2018-10-17 15:40:00,207.25,207.31,206.56,206.99,73441.0,199.864,199.9219,199.1986,199.6133,73441.0
2018-10-17 15:50:00,206.96,207.62,206.95,207.39,142105.0,199.5843,200.2208,199.5747,199.999,142105.0
2018-10-18 09:30:00,206.21,207.22,204.67,206.12,136622.0,198.8611,199.8351,197.376,198.7743,136622.0
2018-10-18 09:40:00,206.09,206.26,205.5,205.91,96558.0,198.7454,198.9093,198.1764,198.5718,96558.0
2018-10-18 09:50:00,205.94,206.13,205.51,205.61,201912.0,198.6007,198.7839,198.186,198.2825,201912.0
2018-10-18 10:00:00,205.56,206.06,205.2,205.35,206701.0,198.2342,198.7164,197.8871,198.0317,206701.0
2018-10-18 10:10:00,205.29,206.2,205.21,205.86,232632.0,197.9739,198.8514,197.8967,198.5236,232632.0
2018-10-18 10:20:00,205.8,205.97,205.49,205.71,48391.0,198.4657,198.6296,198.1667,198.3789,48391.0
2018-10-18 10:30:00,205.66,206.34,205.56,206.34,65956.0,198.3307,198.9864,198.2342,198.9864,65956.0
2018-10-18 10:40:00,206.33,206.45,205.81,205.87,49395.0,198.9768,199.0925,198.4753,198.5332,49395.0
2018-10-18 10:50:00,205.85,206.41,205.77,206.24,31627.0,198.5139,199.054,198.4368,198.89,31627.0
2018-10-18 11:00:00,206.25,206.38,205.25,205.37,41011.0,198.8997,199.025,197.9353,198.051,41011.0
2018-10-18 11:10:00,205.35,205.49,205.05,205.23,73233.0,198.0317,198.1667,197.7424,197.916,73233.0
2018-10-18 11:20:00,205.24,205.29,204.5,204.78,249828.0,197.9256,197.9739,197.212,197.482,249828.0
2018-10-18 11:30:00,204.7,205.05,204.42,204.86,301835.0,197.4049,197.7424,197.1349,197.5592,301835.0
2018-10-18 11:40:00,204.86,205.0,203.9,204.14,367708.0,197.5592,197.6942,196.6334,196.8648,367708.0
2018-10-18 11:50:00,204.18,204.57,203.81,204.06,201104.0,196.9034,197.2795,196.5466,196.7877,201104.0
2018-10-18 12:00:00,204.02,204.23,203.51,203.81,84846.0,196.7491,196.9516,196.2573,196.5466,84846.0
2018-10-18 12:10:00,203.87,204.06,203.69,203.91,114258.0,196.6045,196.7877,196.4309,196.643,114258.0
2018-10-18 12:20:00,203.85,204.62,203.85,204.35,45784.0,196.5852,197.3277,196.5852,197.0674,45784.0
2018-10-18 12:30:00,204.35,204.94,204.15,204.89,45736.0,197.0674,197.6363,196.8745,197.5881,45736.0
2018-10-18 12:40:00,204.93,205.29,204.74,204.89,30968.0,197.6267,197.9739,197.4435,197.5881,30968.0
2018-10-18 12:50:00,204.87,205.12,204.57,204.65,37095.0,197.5688,197.8099,197.2795,197.3567,37095.0
2018-10-18 13:00:00,204.61,204.71,203.81,203.96,73501.0,197.3181,197.4145,196.5466,196.6913,73501.0
2018-10-18 13:10:00,203.9,204.08,203.67,203.9,181996.0,196.6334,196.807,196.4116,196.6334,181996.0
2018-10-18 13:20:00,203.89,204.05,202.98,202.98,219098.0,196.6238,196.7781,195.7462,195.7462,219098.0
2018-10-18 13:30:00,203.02,203.3,202.4,202.82,102333.0,195.7848,196.0548,195.1869,195.5919,102333.0
2018-10-18 13:40:00,202.82,203.22,202.26,203.07,59561.0,195.5919,195.9776,195.0518,195.833,59561.0
2018-10-18 13:50:00,203.13,203.29,202.53,203.08,54715.0,195.8908,196.0451,195.3122,195.8426,54715.0
2018-10-18 14:00:00,203.02,203.9,202.94,203.73,44994.0,195.7848,196.6334,195.7076,196.4695,44994.0
2018-10-18 14:10:00,203.61,203.89,203.07,203.12,33050.0,196.3537,196.6238,195.833,195.8812,33050.0
2018-10-18 14:20:00,203.1,203.98,202.98,203.66,36049.0,195.8619,196.7106,195.7462,196.402,36049.0
2018-10-18 14:30:00,203.68,204.1,203.37,203.71,51796.0,196.4212,196.8263,196.1223,196.4502,51796.0
2018-10-18 14:40:00,203.64,204.45,203.47,204.03,42991.0,196.3827,197.1638,196.2187,196.7588,42991.0
2018-10-18 14:50:00,204.06,204.47,203.87,203.91,43956.0,196.7877,197.1831,196.6045,196.643,43956.0
2018-10-18 15:00:00,203.92,204.1,203.42,203.46,41163.0,196.6527,196.8263,196.1705,196.2091,41163.0
2018-10-18 15:10:00,203.52,204.08,203.29,203.62,63457.0,196.2669,196.807,196.0451,196.3634,63457.0
2018-10-18 15:20:00,203.6,204.27,203.46,203.99,53746.0,196.3441,196.9902,196.2091,196.7202,53746.0
2018-10-18 15:30:00,203.94,204.4,203.52,204.36,72074.0,196.672,197.1156,196.2669,197.077,72074.0
2018-10-18 15:40:00,204.39,204.68,203.82,204.15,148778.0,197.1059,197.3856,196.5563,196.8745,148778.0
2018-10-18 15:50:00,204.13,204.13,203.39,203.74,338367.0,196.8552,196.8552,196.1416,196.4791,338367.0
2018-10-19 09:30:00,203.87,206.64,203.47,206.41,384885.0,196.6045,199.2758,196.2187,199.054,384885.0
2018-10-19 09:40:00,206.47,207.1,206.1,206.95,108144.0,199.1118,199.7194,198.755,199.5747,108144.0
2018-10-19 09:50:00,207.03,207.44,205.97,205.98,85839.0,199.6519,200.0472,198.6296,198.6393,85839.0
2018-10-19 10:00:00,205.89,207.11,205.65,207.0,79424.0,198.5525,199.729,198.321,199.6229,79424.0
2018-10-19 10:10:00,206.97,207.05,206.56,206.6,72219.0,199.594,199.6711,199.1986,199.2372,72219.0
2018-10-19 10:20:00,206.59,207.24,206.54,206.97,77171.0,199.2275,199.8544,199.1793,199.594,77171.0
2018-10-19 10:30:00,206.99,207.37,206.95,207.21,33980.0,199.6133,199.9797,199.5747,199.8254,33980.0
2018-10-19 10:40:00,207.18,207.18,206.22,206.28,37345.0,199.7965,199.7965,198.8707,198.9286,37345.0
2018-10-19 10:50:00,206.28,206.62,206.15,206.59,26167.0,198.9286,199.2565,198.8032,199.2275,26167.0
2018-10-19 11:00:00,206.65,206.95,206.28,206.37,37333.0,199.2854,199.5747,198.9286,199.0154,37333.0
2018-10-19 11:10:00,206.44,206.57,205.56,205.61,84407.0,199.0829,199.2082,198.2342,198.2825,84407.0
2018-10-19 11:20:00,205.69,205.78,205.22,205.34,52108.0,198.3596,198.4464,197.9064,198.0221,52108.0
2018-10-19 11:30:00,205.39,205.62,204.93,205.07,68576.0,198.0703,198.2921,197.6267,197.7617,68576.0
2018-10-19 11:40:00,205.08,205.1,204.68,204.86,71883.0,197.7713,197.7906,197.3856,197.5592,71883.0
2018-10-19 11:50:00,204.89,205.18,204.47,205.04,99332.0,197.5881,197.8678,197.1831,197.7328,99332.0
2018-10-19 12:00:00,205.11,205.33,204.84,204.93,33079.0,197.8003,198.0124,197.5399,197.6267,33079.0
2018-10-19 12:10:00,204.93,204.93,204.12,204.24,48320.0,197.6267,197.6267,196.8456,196.9613,48320.0
2018-10-19 12:20:00,204.25,204.25,203.57,203.78,82094.0,196.9709,196.9709,196.3152,196.5177,82094.0
2018-10-19 12:30:00,203.75,203.75,203.08,203.25,120144.0,196.4887,196.4887,195.8426,196.0066,120144.0
2018-10-19 12:40:00,203.26,204.09,203.0,204.03,41430.0,196.0162,196.8166,195.7655,196.7588,41430.0
2018-10-19 12:50:00,204.08,204.82,203.79,204.53,28023.0,196.807,197.5206,196.5273,197.241,28023.0
2018-10-19 13:00:00,204.48,204.49,203.77,203.89,44000.0,197.1927,197.2024,196.508,196.6238,44000.0
2018-10-19 13:10:00,204.03,204.9,203.99,204.75,35926.0,196.7588,197.5978,196.7202,197.4531,35926.0
2018-10-19 13:20:00,204.79,205.08,204.58,205.08,28315.0,197.4917,197.7713,197.2892,197.7713,28315.0
2018-10-19 13:30:00,205.11,205.5,204.75,204.78,31919.0,197.8003,198.1764,197.4531,197.482,31919.0
2018-10-19 13:40:00,204.75,205.0,204.27,204.56,32260.0,197.4531,197.6942,196.9902,197.2699,32260.0
2018-10-19 13:50:00,204.57,204.68,204.06,204.14,28452.0,197.2795,197.3856,196.7877,196.8648,28452.0
2018-10-19 14:00:00,204.08,204.18,203.0,203.56,37432.0,196.807,196.9034,195.7655,196.3055,37432.0
2018-10-19 14:10:00,203.51,203.78,203.07,203.17,40283.0,196.2573,196.5177,195.833,195.9294,40283.0
2018-10-19 14:20:00,203.19,203.87,203.05,203.46,45658.0,195.9487,196.6045,195.8137,196.2091,45658.0
2018-10-19 14:30:00,203.37,203.87,203.27,203.71,38585.0,196.1223,196.6045,196.0259,196.4502,38585.0
2018-10-19 14:40:00,203.68,203.99,203.33,203.9,36316.0,196.4212,196.7202,196.0837,196.6334,36316.0
2018-10-19 14:50:00,203.86,204.02,203.5,203.5,35358.0,196.5948,196.7491,196.2477,196.2477,35358.0
2018-10-19 15:00:00,203.52,203.72,203.04,203.28,66260.0,196.2669,196.4598,195.8041,196.0355,66260.0
2018-10-19 15:10:00,203.27,203.68,203.06,203.62,69745.0,196.0259,196.4212,195.8233,196.3634,69745.0
2018-10-19 15:20:00,203.6,204.01,203.11,203.94,74785.0,196.3441,196.7395,195.8716,196.672,74785.0
2018-10-19 15:30:00,203.9,204.23,203.7,204.01,106515.0,196.6334,196.9516,196.4405,196.7395,106515.0
2018-10-19 15:40:00,204.0,204.41,203.89,204.3,153475.0,196.7298,197.1252,196.6238,197.0191,153475.0
2018-10-19 15:50:00,204.29,204.52,203.05,203.15,448393.0,197.0095,197.2313,195.8137,195.9101,448393.0
2018-10-22 09:30:00,203.72,204.65,201.95,202.36,151142.0,196.4598,197.3567,194.7529,195.1483,151142.0
2018-10-22 09:40:00,202.46,203.36,202.25,203.29,49744.0,195.2447,196.1126,195.0422,196.0451,49744.0
2018-10-22 09:50:00,203.2,203.2,201.91,202.34,59459.0,195.9583,195.9583,194.7143,195.129,59459.0
2018-10-22 10:00:00,202.27,202.53,201.88,202.17,59159.0,195.0615,195.3122,194.6854,194.9651,59159.0
2018-10-22 10:10:00,202.19,203.1,202.06,202.73,55968.0,194.9843,195.8619,194.859,195.5051,55968.0
2018-10-22 10:20:00,202.68,202.85,202.24,202.8,65339.0,195.4569,195.6208,195.0326,195.5726,65339.0
2018-10-22 10:30:00,202.68,203.93,202.48,203.77,72482.0,195.4569,196.6623,195.264,196.508,72482.0
2018-10-22 10:40:00,203.81,205.33,203.76,205.24,61954.0,196.5466,198.0124,196.4984,197.9256,61954.0
2018-10-22 10:50:00,205.2,205.71,205.16,205.35,77273.0,197.8871,198.3789,197.8485,198.0317,77273.0
2018-10-22 11:00:00,205.23,205.63,204.93,205.15,30773.0,197.916,198.3017,197.6267,197.8389,30773.0
2018-10-22 11:10:00,205.09,205.73,204.77,205.72,43674.0,197.781,198.3982,197.4724,198.3885,43674.0
2018-10-22 11:20:00,205.74,206.26,205.48,205.69,77547.0,198.4078,198.9093,198.1571,198.3596,77547.0
2018-10-22 11:30:00,205.64,205.74,205.17,205.36,40098.0,198.3114,198.4078,197.8581,198.0414,40098.0
2018-10-22 11:40:00,205.3,205.39,204.97,205.0,50721.0,197.9835,198.0703,197.6653,197.6942,50721.0
2018-10-22 11:50:00,205.05,205.09,204.35,204.84,33385.0,197.7424,197.781,197.0674,197.5399,33385.0
2018-10-22 12:00:00,204.87,205.1,204.49,204.65,39097.0,197.5688,197.7906,197.2024,197.3567,39097.0
2018-10-22 12:10:00,204.7,204.7,204.16,204.41,38394.0,197.4049,197.4049,196.8841,197.1252,38394.0
2018-10-22 12:20:00,204.43,204.46,203.89,204.45,36260.0,197.1445,197.1734,196.6238,197.1638,36260.0
2018-10-22 12:30:00,204.48,204.98,204.41,204.86,47247.0,197.1927,197.6749,197.1252,197.5592,47247.0
2018-10-22 12:40:00,204.83,205.35,204.82,205.11,47991.0,197.5303,198.0317,197.5206,197.8003,47991.0
2018-10-22 12:50:00,205.09,205.59,205.05,205.31,48329.0,197.781,198.2632,197.7424,197.9932,48329.0
2018-10-22 13:00:00,205.26,205.6,205.0,205.31,47999.0,197.9449,198.2728,197.6942,197.9932,47999.0
2018-10-22 13:10:00,205.35,205.51,205.19,205.35,17515.0,198.0317,198.186,197.8774,198.0317,17515.0
2018-10-22 13:20:00,205.32,205.34,204.78,205.02,24698.0,198.0028,198.0221,197.482,197.7135,24698.0
2018-10-22 13:30:00,204.99,205.14,204.74,204.8,41734.0,197.6846,197.8292,197.4435,197.5013,41734.0
2018-10-22 13:40:00,204.86,205.09,204.53,204.6,23944.0,197.5592,197.781,197.241,197.3085,23944.0
2018-10-22 13:50:00,204.6,204.68,204.34,204.56,23195.0,197.3085,197.3856,197.0577,197.2699,23195.0
2018-10-22 14:00:00,204.55,204.9,204.48,204.79,17717.0,197.2602,197.5978,197.1927,197.4917,17717.0
2018-10-22 14:10:00,204.87,204.98,204.48,204.61,27835.0,197.5688,197.6749,197.1927,197.3181,27835.0
2018-10-22 14:20:00,204.62,204.9,204.44,204.48,28126.0,197.3277,197.5978,197.1542,197.1927,28126.0
2018-10-22 14:30:00,204.45,205.05,204.44,204.97,31658.0,197.1638,197.7424,197.1542,197.6653,31658.0
2018-10-22 14:40:00,204.98,205.34,204.62,205.31,33842.0,197.6749,198.0221,197.3277,197.9932,33842.0
2018-10-22 14:50:00,205.31,205.38,204.95,205.02,20177.0,197.9932,198.0607,197.646,197.7135,20177.0
2018-10-22 15:00:00,205.0,205.72,204.93,205.33,24067.0,197.6942,198.3885,197.6267,198.0124,24067.0
2018-10-22 15:10:00,205.32,205.39,204.86,204.86,50597.0,198.0028,198.0703,197.5592,197.5592,50597.0
2018-10-22 15:20:00,204.9,205.05,204.7,205.04,48182.0,197.5978,197.7424,197.4049,197.7328,48182.0
2018-10-22 15:30:00,205.0,205.53,204.86,204.98,74443.0,197.6942,198.2053,197.5592,197.6749,74443.0
2018-10-22 15:40:00,204.94,205.08,204.75,204.84,77607.0,197.6363,197.7713,197.4531,197.5399,77607.0
2018-10-22 15:50:00,204.82,205.0,204.39,204.5,182525.0,197.5206,197.6942,197.1059,197.212,182525.0
2018-10-23 09:30:00,199.49,199.68,197.15,199.17,304871.0,192.3806,192.5638,190.124,192.072,304871.0
2018-10-23 09:40:00,199.2,200.54,199.12,200.15,86457.0,192.1009,193.3931,192.0238,193.017,86457.0
2018-10-23 09:50:00,200.22,200.33,199.25,199.41,70632.0,193.0846,193.1906,192.1491,192.3034,70632.0
2018-10-23 10:00:00,199.31,199.43,197.76,198.03,111883.0,192.207,192.3227,190.7122,190.9726,111883.0
2018-10-23 10:10:00,198.0,198.54,197.23,197.57,125029.0,190.9437,191.4644,190.2011,190.529,125029.0
2018-10-23 10:20:00,197.6,198.2,197.1,197.73,112824.0,190.5579,191.1365,190.0757,190.6833,112824.0
2018-10-23 10:30:00,197.65,197.71,196.6,197.08,101317.0,190.6061,190.664,189.5936,190.0565,101317.0
2018-10-23 10:40:00,197.1,197.96,196.65,197.81,62188.0,190.0757,190.9051,189.6418,190.7604,62188.0
2018-10-23 10:50:00,197.81,198.29,197.41,197.69,61333.0,190.7604,191.2233,190.3747,190.6447,61333.0
2018-10-23 11:00:00,197.59,197.82,197.17,197.46,54598.0,190.5483,190.7701,190.1432,190.4229,54598.0
2018-10-23 11:10:00,197.46,197.99,197.45,197.88,61560.0,190.4229,190.934,190.4133,190.8279,61560.0
2018-10-23 11:20:00,197.9,198.57,197.86,198.4,108037.0,190.8472,191.4934,190.8087,191.3294,108037.0
2018-10-23 11:30:00,198.4,198.52,197.7,197.7,58112.0,191.3294,191.4451,190.6544,190.6544,58112.0
2018-10-23 11:40:00,197.76,198.12,197.68,197.83,54036.0,190.7122,191.0594,190.6351,190.7797,54036.0
2018-10-23 11:50:00,197.84,197.94,197.41,197.56,36279.0,190.7894,190.8858,190.3747,190.5193,36279.0
2018-10-23 12:00:00,197.56,198.68,197.55,198.68,30490.0,190.5193,191.5994,190.5097,191.5994,30490.0
2018-10-23 12:10:00,198.64,198.89,198.48,198.89,23411.0,191.5609,191.8019,191.4066,191.8019,23411.0
2018-10-23 12:20:00,198.92,199.8,198.84,199.7,68686.0,191.8309,192.6795,191.7537,192.5831,68686.0
2018-10-23 12:30:00,199.7,200.32,199.68,200.26,43045.0,192.5831,193.181,192.5638,193.1231,43045.0
2018-10-23 12:40:00,200.23,201.02,200.18,200.58,63891.0,193.0942,193.856,193.046,193.4317,63891.0
2018-10-23 12:50:00,200.56,200.86,200.0,200.17,40927.0,193.4124,193.7017,192.8724,193.0363,40927.0
2018-10-23 13:00:00,200.07,201.86,200.03,201.71,79744.0,192.9399,194.6661,192.9013,194.5214,79744.0
2018-10-23 13:10:00,201.69,201.72,200.9,201.49,117849.0,194.5022,194.5311,193.7403,194.3093,117849.0
2018-10-23 13:20:00,201.44,202.1,201.22,201.85,56664.0,194.2611,194.8976,194.0489,194.6565,56664.0
2018-10-23 13:30:00,201.82,202.18,200.84,201.08,73942.0,194.6275,194.9747,193.6825,193.9139,73942.0
2018-10-23 13:40:00,201.1,201.16,200.44,201.11,61165.0,193.9332,193.9911,193.2967,193.9428,61165.0
2018-10-23 13:50:00,201.05,201.62,200.89,201.4,42229.0,193.885,194.4347,193.7307,194.2225,42229.0
2018-10-23 14:00:00,201.44,201.83,201.14,201.81,52854.0,194.2611,194.6372,193.9718,194.6179,52854.0
2018-10-23 14:10:00,201.86,203.18,201.68,202.88,78754.0,194.6661,195.9391,194.4925,195.6498,78754.0
2018-10-23 14:20:00,203.08,203.31,202.72,202.86,41913.0,195.8426,196.0644,195.4955,195.6305,41913.0
2018-10-23 14:30:00,202.87,203.31,202.8,203.17,50202.0,195.6401,196.0644,195.5726,195.9294,50202.0
2018-10-23 14:40:00,203.2,203.36,202.72,202.92,49312.0,195.9583,196.1126,195.4955,195.6883,49312.0
2018-10-23 14:50:00,202.91,203.33,202.63,203.08,42652.0,195.6787,196.0837,195.4087,195.8426,42652.0
2018-10-23 15:00:00,203.03,203.43,202.75,203.15,42026.0,195.7944,196.1802,195.5244,195.9101,42026.0
2018-10-23 15:10:00,203.15,203.34,202.71,203.08,42811.0,195.9101,196.0934,195.4858,195.8426,42811.0
2018-10-23 15:20:00,203.09,203.73,203.09,203.22,58949.0,195.8523,196.4695,195.8523,195.9776,58949.0
2018-10-23 15:30:00,203.22,203.45,202.72,202.83,83427.0,195.9776,196.1994,195.4955,195.6015,83427.0
2018-10-23 15:40:00,202.84,203.1,202.44,202.8,110240.0,195.6112,195.8619,195.2254,195.5726,110240.0
2018-10-23 15:50:00,202.78,202.99,202.32,202.43,163804.0,195.5533,195.7558,195.1097,195.2158,163804.0
2018-10-24 09:30:00,202.64,203.47,200.78,201.1,171481.0,195.4183,196.2187,193.6246,193.9332,171481.0
2018-10-24 09:40:00,201.1,201.72,200.58,200.91,137149.0,193.9332,194.5311,193.4317,193.75,137149.0
2018-10-24 09:50:00,201.0,201.7,200.59,201.39,44849.0,193.8368,194.5118,193.4414,194.2129,44849.0
2018-10-24 10:00:00,201.38,201.83,200.61,201.6,42054.0,194.2032,194.6372,193.4607,194.4154,42054.0
2018-10-24 10:10:00,201.7,201.96,200.86,201.33,46514.0,194.5118,194.7625,193.7017,194.155,46514.0
2018-10-24 10:20:00,201.25,201.54,200.77,201.32,35559.0,194.0778,194.3575,193.6149,194.1453,35559.0
2018-10-24 10:30:00,201.24,201.64,201.1,201.17,58207.0,194.0682,194.4539,193.9332,194.0007,58207.0
2018-10-24 10:40:00,201.26,201.76,201.15,201.76,28700.0,194.0875,194.5697,193.9814,194.5697,28700.0
2018-10-24 10:50:00,201.82,201.83,201.15,201.18,28950.0,194.6275,194.6372,193.9814,194.0103,28950.0
2018-10-24 11:00:00,201.13,201.39,199.94,199.99,63640.0,193.9621,194.2129,192.8145,192.8627,63640.0
2018-10-24 11:10:00,199.99,200.52,199.91,200.24,37858.0,192.8627,193.3739,192.7856,193.1038,37858.0
2018-10-24 11:20:00,200.11,200.55,199.57,199.61,43441.0,192.9785,193.4028,192.4577,192.4963,43441.0
2018-10-24 11:30:00,199.66,200.0,199.32,199.61,54102.0,192.5445,192.8724,192.2166,192.4963,54102.0
2018-10-24 11:40:00,199.61,200.49,199.27,200.29,37029.0,192.4963,193.3449,192.1684,193.1521,37029.0
2018-10-24 11:50:00,200.54,201.48,200.0,201.15,31602.0,193.3931,194.2996,192.8724,193.9814,31602.0
2018-10-24 12:00:00,201.16,201.39,200.85,200.85,24667.0,193.9911,194.2129,193.6921,193.6921,24667.0
2018-10-24 12:10:00,200.83,201.54,200.66,200.79,17396.0,193.6728,194.3575,193.5089,193.6342,17396.0
2018-10-24 12:20:00,200.69,200.9,200.48,200.52,21929.0,193.5378,193.7403,193.3353,193.3739,21929.0
2018-10-24 12:30:00,200.59,200.6,199.88,199.98,26681.0,193.4414,193.451,192.7567,192.8531,26681.0
2018-10-24 12:40:00,200.07,200.37,199.94,200.23,25396.0,192.9399,193.2292,192.8145,193.0942,25396.0
2018-10-24 12:50:00,200.14,200.96,200.05,200.83,32625.0,193.0074,193.7982,192.9206,193.6728,32625.0
2018-10-24 13:00:00,200.78,200.78,199.52,199.64,31401.0,193.6246,193.6246,192.4095,192.5252,31401.0
2018-10-24 13:10:00,199.64,200.29,199.44,200.26,28389.0,192.5252,193.1521,192.3323,193.1231,28389.0
2018-10-24 13:20:00,200.15,200.32,199.66,199.77,20791.0,193.017,193.181,192.5445,192.6506,20791.0
2018-10-24 13:30:00,199.79,200.17,199.23,199.76,38309.0,192.6699,193.0363,192.1298,192.6409,38309.0
2018-10-24 13:40:00,199.69,200.62,199.68,200.56,30597.0,192.5734,193.4703,192.5638,193.4124,30597.0
2018-10-24 13:50:00,200.59,200.72,199.49,199.76,25979.0,193.4414,193.5667,192.3806,192.6409,25979.0
2018-10-24 14:00:00,199.63,199.87,198.82,198.85,44964.0,192.5156,192.747,191.7344,191.7634,44964.0
2018-10-24 14:10:00,198.85,199.2,198.58,199.15,66836.0,191.7634,192.1009,191.503,192.0527,66836.0
2018-10-24 14:20:00,199.19,199.83,198.98,199.81,108021.0,192.0913,192.7084,191.8887,192.6892,108021.0
2018-10-24 14:30:00,199.82,200.2,199.73,200.06,66355.0,192.6988,193.0653,192.612,192.9303,66355.0
2018-10-24 14:40:00,200.05,200.25,199.12,199.28,52058.0,192.9206,193.1135,192.0238,192.1781,52058.0
2018-10-24 14:50:00,199.26,199.29,198.75,199.03,64743.0,192.1588,192.1877,191.6669,191.937,64743.0
2018-10-24 15:00:00,198.97,198.97,197.72,198.02,73635.0,191.8791,191.8791,190.6736,190.963,73635.0
2018-10-24 15:10:00,198.05,198.74,197.86,198.32,74414.0,190.9919,191.6573,190.8087,191.2523,74414.0
2018-10-24 15:20:00,198.14,198.49,197.44,197.59,99037.0,191.0787,191.4162,190.4036,190.5483,99037.0
2018-10-24 15:30:00,197.53,198.0,197.32,197.91,106936.0,190.4904,190.9437,190.2879,190.8569,106936.0
2018-10-24 15:40:00,197.82,198.29,197.33,197.4,155973.0,190.7701,191.2233,190.2975,190.365,155973.0
2018-10-24 15:50:00,197.27,197.48,195.38,195.78,318392.0,190.2397,190.4422,188.417,188.8028,318392.0
2018-10-25 09:30:00,197.0,197.93,196.12,196.41,245027.0,189.9793,190.8762,189.1307,189.4103,245027.0
2018-10-25 09:40:00,196.45,198.54,195.71,198.43,113606.0,189.4489,191.4644,188.7353,191.3583,113606.0
2018-10-25 09:50:00,198.62,199.89,198.47,199.81,98858.0,191.5416,192.7663,191.3969,192.6892,98858.0
2018-10-25 10:00:00,199.73,200.16,198.91,199.34,116039.0,192.612,193.0267,191.8212,192.2359,116039.0
2018-10-25 10:10:00,199.38,199.53,197.94,198.43,69759.0,192.2745,192.4191,190.8858,191.3583,69759.0
2018-10-25 10:20:00,198.38,200.27,198.38,200.27,80450.0,191.3101,193.1328,191.3101,193.1328,80450.0
2018-10-25 10:30:00,200.28,200.88,200.03,200.58,86181.0,193.1424,193.721,192.9013,193.4317,86181.0
2018-10-25 10:40:00,200.68,201.36,200.64,200.85,70839.0,193.5282,194.1839,193.4896,193.6921,70839.0
2018-10-25 10:50:00,200.85,201.32,200.6,200.61,78314.0,193.6921,194.1453,193.451,193.4607,78314.0
2018-10-25 11:00:00,200.59,201.07,200.09,200.63,68168.0,193.4414,193.9043,192.9592,193.4799,68168.0
2018-10-25 11:10:00,200.75,201.49,200.54,201.44,62817.0,193.5957,194.3093,193.3931,194.2611,62817.0
2018-10-25 11:20:00,201.5,202.15,201.4,201.9,92535.0,194.3189,194.9458,194.2225,194.7047,92535.0
2018-10-25 11:30:00,201.97,202.66,201.97,202.27,80488.0,194.7722,195.4376,194.7722,195.0615,80488.0
2018-10-25 11:40:00,202.2,202.99,201.74,202.99,62106.0,194.994,195.7558,194.5504,195.7558,62106.0
2018-10-25 11:50:00,202.96,203.0,202.0,202.09,40502.0,195.7269,195.7655,194.8011,194.8879,40502.0
2018-10-25 12:00:00,202.16,202.41,201.82,202.27,45681.0,194.9554,195.1965,194.6275,195.0615,45681.0
2018-10-25 12:10:00,202.27,202.45,201.45,201.53,125729.0,195.0615,195.2351,194.2707,194.3479,125729.0
2018-10-25 12:20:00,201.54,202.14,201.5,201.84,100047.0,194.3575,194.9361,194.3189,194.6468,100047.0
2018-10-25 12:30:00,201.79,202.51,201.72,202.28,44628.0,194.5986,195.2929,194.5311,195.0711,44628.0
2018-10-25 12:40:00,202.28,202.84,202.05,202.71,44818.0,195.0711,195.6112,194.8493,195.4858,44818.0
2018-10-25 12:50:00,202.73,202.86,202.56,202.65,35558.0,195.5051,195.6305,195.3412,195.4279,35558.0
2018-10-25 13:00:00,202.69,202.93,202.24,202.5,55621.0,195.4665,195.698,195.0326,195.2833,55621.0
2018-10-25 13:10:00,202.54,202.64,202.15,202.19,57669.0,195.3219,195.4183,194.9458,194.9843,57669.0
2018-10-25 13:20:00,202.15,202.64,202.07,202.49,74514.0,194.9458,195.4183,194.8686,195.2737,74514.0
2018-10-25 13:30:00,202.49,203.18,202.29,203.0,104214.0,195.2737,195.9391,195.0808,195.7655,104214.0
2018-10-25 13:40:00,202.99,203.12,202.78,203.11,107352.0,195.7558,195.8812,195.5533,195.8716,107352.0
2018-10-25 13:50:00,203.15,203.21,202.81,202.91,65462.0,195.9101,195.968,195.5822,195.6787,65462.0
2018-10-25 14:00:00,202.89,203.81,202.61,203.68,92511.0,195.6594,196.5466,195.3894,196.4212,92511.0
2018-10-25 14:10:00,203.67,203.9,203.47,203.56,48526.0,196.4116,196.6334,196.2187,196.3055,48526.0
2018-10-25 14:20:00,203.55,203.78,203.31,203.69,69250.0,196.2959,196.5177,196.0644,196.4309,69250.0
2018-10-25 14:30:00,203.68,204.44,203.67,204.41,60942.0,196.4212,197.1542,196.4116,197.1252,60942.0
2018-10-25 14:40:00,204.41,205.06,204.4,204.72,70237.0,197.1252,197.7521,197.1156,197.4242,70237.0
2018-10-25 14:50:00,204.69,204.93,204.38,204.43,62561.0,197.3952,197.6267,197.0963,197.1445,62561.0
2018-10-25 15:00:00,204.46,204.54,204.1,204.27,50293.0,197.1734,197.2506,196.8263,196.9902,50293.0
2018-10-25 15:10:00,204.24,205.1,204.21,204.95,77235.0,196.9613,197.7906,196.9324,197.646,77235.0
2018-10-25 15:20:00,204.93,204.98,204.18,204.52,103285.0,197.6267,197.6749,196.9034,197.2313,103285.0
2018-10-25 15:30:00,204.52,204.75,203.85,204.13,110862.0,197.2313,197.4531,196.5852,196.8552,110862.0
2018-10-25 15:40:00,204.16,204.36,203.73,204.33,165550.0,196.8841,197.077,196.4695,197.0481,165550.0
2018-10-25 15:50:00,204.33,204.42,203.56,204.2,281654.0,197.0481,197.1349,196.3055,196.9227,281654.0
2018-10-26 09:30:00,199.2,200.09,198.17,199.99,247400.0,192.1009,192.9592,191.1076,192.8627,247400.0
2018-10-26 09:40:00,200.02,201.0,199.56,200.85,105806.0,192.8917,193.8368,192.4481,193.6921,105806.0
2018-10-26 09:50:00,200.76,200.89,199.6,199.74,84354.0,193.6053,193.7307,192.4866,192.6217,84354.0
2018-10-26 10:00:00,199.6,199.61,197.48,197.95,232658.0,192.4866,192.4963,190.4422,190.8954,232658.0
2018-10-26 10:10:00,197.95,198.96,197.6,198.88,97687.0,190.8954,191.8695,190.5579,191.7923,97687.0
2018-10-26 10:20:00,198.83,199.04,198.15,198.17,88685.0,191.7441,191.9466,191.0883,191.1076,88685.0
2018-10-26 10:30:00,198.15,198.26,197.06,197.48,68952.0,191.0883,191.1944,190.0372,190.4422,68952.0
2018-10-26 10:40:00,197.42,197.76,196.34,196.91,108448.0,190.3843,190.7122,189.3428,189.8925,108448.0
2018-10-26 10:50:00,196.91,197.18,195.73,195.92,109515.0,189.8925,190.1529,188.7546,188.9378,109515.0
2018-10-26 11:00:00,195.91,197.09,195.82,196.56,73194.0,188.9282,190.0661,188.8414,189.555,73194.0
2018-10-26 11:10:00,196.51,197.23,196.2,197.2,55096.0,189.5068,190.2011,189.2078,190.1722,55096.0
2018-10-26 11:20:00,197.23,198.46,197.19,198.23,67474.0,190.2011,191.3873,190.1625,191.1655,67474.0
2018-10-26 11:30:00,198.34,199.46,198.26,199.03,75832.0,191.2715,192.3516,191.1944,191.937,75832.0
2018-10-26 11:40:00,199.07,199.36,198.59,199.07,60208.0,191.9755,192.2552,191.5126,191.9755,60208.0
2018-10-26 11:50:00,199.12,199.93,199.01,199.37,72352.0,192.0238,192.8049,191.9177,192.2648,72352.0
2018-10-26 12:00:00,199.42,200.35,199.33,200.25,59042.0,192.3131,193.2099,192.2263,193.1135,59042.0
2018-10-26 12:10:00,200.21,200.35,199.63,200.32,45994.0,193.0749,193.2099,192.5156,193.181,45994.0
2018-10-26 12:20:00,200.37,200.97,200.36,200.83,50347.0,193.2292,193.8078,193.2196,193.6728,50347.0
2018-10-26 12:30:00,200.8,201.62,200.6,201.09,59410.0,193.6439,194.4347,193.451,193.9235,59410.0
2018-10-26 12:40:00,201.2,202.37,200.9,202.28,61547.0,194.0296,195.1579,193.7403,195.0711,61547.0
2018-10-26 12:50:00,202.27,202.41,201.19,201.24,38748.0,195.0615,195.1965,194.02,194.0682,38748.0
2018-10-26 13:00:00,201.28,202.17,201.19,201.73,67316.0,194.1068,194.9651,194.02,194.5407,67316.0
2018-10-26 13:10:00,201.73,202.05,201.43,201.78,56583.0,194.5407,194.8493,194.2514,194.589,56583.0
2018-10-26 13:20:00,201.72,201.82,200.53,200.61,31867.0,194.5311,194.6275,193.3835,193.4607,31867.0
2018-10-26 13:30:00,200.6,200.7,199.63,199.8,59620.0,193.451,193.5474,192.5156,192.6795,59620.0
2018-10-26 13:40:00,199.93,200.56,199.9,200.49,37096.0,192.8049,193.4124,192.776,193.3449,37096.0
2018-10-26 13:50:00,200.46,201.2,200.33,200.65,52935.0,193.316,194.0296,193.1906,193.4992,52935.0
2018-10-26 14:00:00,200.61,200.88,199.58,199.96,56323.0,193.4607,193.721,192.4674,192.8338,56323.0
2018-10-26 14:10:00,199.95,200.27,199.34,199.69,52051.0,192.8242,193.1328,192.2359,192.5734,52051.0
2018-10-26 14:20:00,199.85,200.74,199.42,200.36,70958.0,192.7277,193.586,192.3131,193.2196,70958.0
2018-10-26 14:30:00,200.35,200.54,199.83,199.94,69154.0,193.2099,193.3931,192.7084,192.8145,69154.0
2018-10-26 14:40:00,199.98,200.23,199.0,199.25,73245.0,192.8531,193.0942,191.908,192.1491,73245.0
2018-10-26 14:50:00,199.22,199.36,198.44,198.75,114972.0,192.1202,192.2552,191.368,191.6669,114972.0
2018-10-26 15:00:00,198.78,198.78,197.88,198.55,94374.0,191.6959,191.6959,190.8279,191.4741,94374.0
2018-10-26 15:10:00,198.58,199.08,197.94,198.98,91251.0,191.503,191.9852,190.8858,191.8887,91251.0
2018-10-26 15:20:00,199.0,199.88,198.87,199.01,115517.0,191.908,192.7567,191.7827,191.9177,115517.0
2018-10-26 15:30:00,198.98,199.78,198.39,199.22,197682.0,191.8887,192.6602,191.3198,192.1202,197682.0
2018-10-26 15:40:00,199.16,199.18,197.64,198.53,381857.0,192.0623,192.0816,190.5965,191.4548,381857.0
2018-10-26 15:50:00,198.53,199.04,196.91,197.49,623869.0,191.4548,191.9466,189.8925,190.4518,623869.0
2018-10-29 09:30:00,200.35,202.28,200.35,201.27,209665.0,193.2099,195.0711,193.2099,194.0971,209665.0
2018-10-29 09:40:00,201.46,201.79,200.58,200.96,99806.0,194.2804,194.5986,193.4317,193.7982,99806.0
2018-10-29 09:50:00,200.94,201.13,200.47,200.6,66840.0,193.7789,193.9621,193.3256,193.451,66840.0
2018-10-29 10:00:00,200.55,202.34,200.55,201.78,64041.0,193.4028,195.129,193.4028,194.589,64041.0
2018-10-29 10:10:00,201.79,202.0,201.05,201.69,89834.0,194.5986,194.8011,193.885,194.5022,89834.0
2018-10-29 10:20:00,201.58,202.0,201.24,201.24,52133.0,194.3961,194.8011,194.0682,194.0682,52133.0
2018-10-29 10:30:00,201.21,201.41,199.84,200.05,63617.0,194.0393,194.2321,192.7181,192.9206,63617.0
2018-10-29 10:40:00,200.03,200.69,199.88,200.25,44424.0,192.9013,193.5378,192.7567,193.1135,44424.0
2018-10-29 10:50:00,200.15,200.75,199.68,199.92,96474.0,193.017,193.5957,192.5638,192.7952,96474.0
2018-10-29 11:00:00,200.0,200.33,199.55,199.65,51911.0,192.8724,193.1906,192.4384,192.5349,51911.0
2018-10-29 11:10:00,199.63,199.68,198.51,198.63,72292.0,192.5156,192.5638,191.4355,191.5512,72292.0
2018-10-29 11:20:00,198.53,199.51,198.45,199.4,68363.0,191.4548,192.3999,191.3776,192.2938,68363.0
2018-10-29 11:30:00,199.37,199.37,198.65,198.93,50010.0,192.2648,192.2648,191.5705,191.8405,50010.0
2018-10-29 11:40:00,198.88,199.07,198.68,198.76,50307.0,191.7923,191.9755,191.5994,191.6766,50307.0
2018-10-29 11:50:00,198.82,198.93,197.53,197.65,80751.0,191.7344,191.8405,190.4904,190.6061,80751.0
2018-10-29 12:00:00,197.55,197.69,196.7,196.85,103356.0,190.5097,190.6447,189.69,189.8347,103356.0
2018-10-29 12:10:00,196.8,196.84,195.9,195.96,126058.0,189.7864,189.825,188.9185,188.9764,126058.0
2018-10-29 12:20:00,195.96,196.5,194.78,194.83,152237.0,188.9764,189.4971,187.8384,187.8866,152237.0
2018-10-29 12:30:00,194.96,196.16,194.69,195.67,77967.0,188.012,189.1692,187.7516,188.6967,77967.0
2018-10-29 12:40:00,195.69,196.28,195.64,195.77,90539.0,188.716,189.285,188.6678,188.7931,90539.0
2018-10-29 12:50:00,195.66,195.91,194.88,195.27,60447.0,188.6871,188.9282,187.9349,188.311,60447.0
2018-10-29 13:00:00,195.43,196.43,195.38,196.25,92542.0,188.4653,189.4296,188.417,189.256,92542.0
2018-10-29 13:10:00,196.3,196.36,195.4,195.53,56944.0,189.3043,189.3621,188.4363,188.5617,56944.0
2018-10-29 13:20:00,195.43,195.77,194.89,195.13,85907.0,188.4653,188.7931,187.9445,188.1759,85907.0
2018-10-29 13:30:00,195.12,195.34,194.91,195.17,144750.0,188.1663,188.3785,187.9638,188.2145,144750.0
2018-10-29 13:40:00,195.14,195.43,194.55,195.15,92844.0,188.1856,188.4653,187.6166,188.1952,92844.0
2018-10-29 13:50:00,195.13,195.73,194.92,194.92,109966.0,188.1759,188.7546,187.9734,187.9734,109966.0
2018-10-29 14:00:00,194.9,195.05,194.42,194.44,72136.0,187.9541,188.0988,187.4913,187.5105,72136.0
2018-10-29 14:10:00,194.51,194.51,193.56,194.08,93917.0,187.578,187.578,186.6619,187.1634,93917.0
2018-10-29 14:20:00,194.09,194.27,193.81,193.9,77785.0,187.173,187.3466,186.903,186.9898,77785.0
2018-10-29 14:30:00,193.9,193.92,193.18,193.44,99851.0,186.9898,187.0091,186.2954,186.5462,99851.0
2018-10-29 14:40:00,193.38,194.73,193.34,194.11,114142.0,186.4883,187.7902,186.4497,187.1923,114142.0
2018-10-29 14:50:00,194.04,194.16,193.31,193.47,104193.0,187.1248,187.2405,186.4208,186.5751,104193.0
2018-10-29 15:00:00,193.47,193.5,191.41,191.7,191115.0,186.5751,186.604,184.5885,184.8682,191115.0
2018-10-29 15:10:00,191.73,191.92,190.01,190.27,295873.0,184.8971,185.0803,183.2384,183.4891,295873.0
2018-10-29 15:20:00,190.28,190.55,189.36,189.88,276894.0,183.4988,183.7592,182.6116,183.113,276894.0
2018-10-29 15:30:00,189.81,190.0,188.66,189.08,248911.0,183.0455,183.2288,181.9365,182.3416,248911.0
2018-10-29 15:40:00,189.09,190.87,187.67,190.29,288084.0,182.3512,184.0678,180.9818,183.5084,288084.0
2018-10-29 15:50:00,190.24,191.34,190.24,191.04,491899.0,183.4602,184.521,183.4602,184.2317,491899.0
2018-10-30 09:30:00,192.58,193.63,185.05,186.45,445375.0,185.7168,186.7294,178.4552,179.8053,445375.0
2018-10-30 09:40:00,186.45,189.67,186.0,188.78,293844.0,179.8053,182.9105,179.3713,182.0522,293844.0
2018-10-30 09:50:00,188.82,191.47,188.58,190.85,285505.0,182.0908,184.6464,181.8594,184.0485,285505.0
2018-10-30 10:00:00,190.88,191.45,190.0,190.11,200921.0,184.0774,184.6271,183.2288,183.3349,200921.0
2018-10-30 10:10:00,190.16,190.66,188.49,189.03,197111.0,183.3831,183.8653,181.7726,182.2933,197111.0
2018-10-30 10:20:00,189.03,190.0,188.43,189.18,87641.0,182.2933,183.2288,181.7147,182.438,87641.0
2018-10-30 10:30:00,189.03,189.32,186.52,186.78,221723.0,182.2933,182.573,179.8728,180.1235,221723.0
2018-10-30 10:40:00,186.78,187.13,186.29,186.87,126515.0,180.1235,180.4611,179.651,180.2103,126515.0
2018-10-30 10:50:00,187.01,187.58,186.17,186.59,181663.0,180.3453,180.895,179.5353,179.9403,181663.0
2018-10-30 11:00:00,186.6,188.11,186.41,187.55,118464.0,179.9499,181.4061,179.7667,180.8661,118464.0
2018-10-30 11:10:00,187.56,187.66,186.62,187.56,107121.0,180.8757,180.9722,179.9692,180.8757,107121.0
2018-10-30 11:20:00,187.61,187.99,186.8,187.88,117758.0,180.9239,181.2904,180.1428,181.1843,117758.0
2018-10-30 11:30:00,187.95,188.38,187.69,188.06,108107.0,181.2518,181.6665,181.0011,181.3579,108107.0
2018-10-30 11:40:00,188.06,188.73,187.15,188.69,82824.0,181.3579,182.004,180.4803,181.9655,82824.0
2018-10-30 11:50:00,188.65,188.94,187.59,187.64,67554.0,181.9269,182.2065,180.9047,180.9529,67554.0
2018-10-30 12:00:00,187.61,188.53,187.54,187.83,88132.0,180.9239,181.8112,180.8564,181.1361,88132.0
2018-10-30 12:10:00,187.93,187.99,186.75,187.09,105261.0,181.2325,181.2904,180.0946,180.4225,105261.0
2018-10-30 12:20:00,186.98,187.97,186.82,187.31,86824.0,180.3164,181.2711,180.1621,180.6346,86824.0
2018-10-30 12:30:00,187.23,187.4,186.84,187.26,65264.0,180.5575,180.7214,180.1814,180.5864,65264.0
2018-10-30 12:40:00,187.26,187.45,186.71,187.4,57175.0,180.5864,180.7696,180.056,180.7214,57175.0
2018-10-30 12:50:00,187.33,187.49,186.59,186.83,135773.0,180.6539,180.8082,179.9403,180.1717,135773.0
2018-10-30 13:00:00,186.76,187.2,186.33,186.42,132177.0,180.1042,180.5286,179.6896,179.7764,132177.0
2018-10-30 13:10:00,186.33,186.55,184.81,186.05,145689.0,179.6896,179.9017,178.2237,179.4195,145689.0
2018-10-30 13:20:00,186.05,186.4,184.96,185.0,101055.0,179.4195,179.7571,178.3684,178.407,101055.0
2018-10-30 13:30:00,184.97,185.2,183.75,184.93,153972.0,178.378,178.5998,177.2015,178.3395,153972.0
2018-10-30 13:40:00,184.87,185.71,184.87,185.46,100957.0,178.2816,179.0917,178.2816,178.8506,100957.0
2018-10-30 13:50:00,185.37,185.71,184.65,185.58,97517.0,178.7638,179.0917,178.0694,178.9663,97517.0
2018-10-30 14:00:00,185.64,185.79,184.78,184.8,98548.0,179.0242,179.1688,178.1948,178.2141,98548.0
2018-10-30 14:10:00,184.69,185.25,184.34,184.74,92975.0,178.108,178.6481,177.7705,178.1562,92975.0
2018-10-30 14:20:00,184.78,185.78,184.78,185.36,152396.0,178.1948,179.1592,178.1948,178.7541,152396.0
2018-10-30 14:30:00,185.39,185.41,184.83,185.11,165014.0,178.7831,178.8023,178.243,178.513,165014.0
2018-10-30 14:40:00,185.17,185.4,184.47,184.7,113722.0,178.5709,178.7927,177.8958,178.1177,113722.0
2018-10-30 14:50:00,184.7,186.44,184.57,186.21,167577.0,178.1177,179.7956,177.9923,179.5738,167577.0
2018-10-30 15:00:00,186.17,186.31,185.43,185.85,160841.0,179.5353,179.6703,178.8216,179.2267,160841.0
2018-10-30 15:10:00,185.91,186.74,185.82,186.47,220601.0,179.2845,180.085,179.1977,179.8246,220601.0
2018-10-30 15:20:00,186.47,187.27,186.05,187.03,161310.0,179.8246,180.5961,179.4195,180.3646,161310.0
2018-10-30 15:30:00,187.02,187.21,186.56,186.59,198284.0,180.355,180.5382,179.9114,179.9403,198284.0
2018-10-30 15:40:00,186.63,187.19,186.58,187.18,295434.0,179.9789,180.5189,179.9307,180.5093,295434.0
2018-10-30 15:50:00,187.18,187.88,187.07,187.68,596183.0,180.5093,181.1843,180.4032,180.9915,596183.0
2018-10-31 09:30:00,193.25,196.44,193.25,195.97,498290.0,186.3629,189.4393,186.3629,188.986,498290.0
2018-10-31 09:40:00,196.08,196.97,195.33,196.88,301761.0,189.0921,189.9504,188.3688,189.8636,301761.0
2018-10-31 09:50:00,196.82,197.5,196.14,196.8,335294.0,189.8057,190.4615,189.15,189.7864,335294.0
2018-10-31 10:00:00,196.84,198.12,196.7,197.87,171686.0,189.825,191.0594,189.69,190.8183,171686.0
2018-10-31 10:10:00,197.74,198.12,197.33,198.0,128393.0,190.6929,191.0594,190.2975,190.9437,128393.0
2018-10-31 10:20:00,198.07,198.49,197.81,198.49,107866.0,191.0112,191.4162,190.7604,191.4162,107866.0
2018-10-31 10:30:00,198.48,199.64,198.43,199.56,226434.0,191.4066,192.5252,191.3583,192.4481,226434.0
2018-10-31 10:40:00,199.49,199.66,198.26,198.31,171808.0,192.3806,192.5445,191.1944,191.2426,171808.0
2018-10-31 10:50:00,198.31,198.7,197.83,198.14,110649.0,191.2426,191.6187,190.7797,191.0787,110649.0
2018-10-31 11:00:00,198.17,198.88,197.99,198.55,123915.0,191.1076,191.7923,190.934,191.4741,123915.0
2018-10-31 11:10:00,198.58,198.71,198.0,198.52,98163.0,191.503,191.6284,190.9437,191.4451,98163.0
2018-10-31 11:20:00,198.52,199.89,198.42,199.57,103196.0,191.4451,192.7663,191.3487,192.4577,103196.0
2018-10-31 11:30:00,199.66,199.84,198.5,198.75,143904.0,192.5445,192.7181,191.4258,191.6669,143904.0
2018-10-31 11:40:00,198.82,198.87,197.58,197.88,95801.0,191.7344,191.7827,190.5386,190.8279,95801.0
2018-10-31 11:50:00,197.82,198.34,197.04,197.56,89856.0,190.7701,191.2715,190.0179,190.5193,89856.0
2018-10-31 12:00:00,197.56,198.14,196.41,196.94,111112.0,190.5193,191.0787,189.4103,189.9214,111112.0
2018-10-31 12:10:00,196.85,197.26,196.63,197.17,71120.0,189.8347,190.23,189.6225,190.1432,71120.0
2018-10-31 12:20:00,197.23,197.35,196.77,196.95,70128.0,190.2011,190.3168,189.7575,189.9311,70128.0
2018-10-31 12:30:00,196.95,197.35,196.73,197.2,57923.0,189.9311,190.3168,189.7189,190.1722,57923.0
2018-10-31 12:40:00,197.19,197.96,197.05,197.77,68249.0,190.1625,190.9051,190.0275,190.7219,68249.0
2018-10-31 12:50:00,197.67,198.48,197.57,197.99,73528.0,190.6254,191.4066,190.529,190.934,73528.0
2018-10-31 13:00:00,197.96,198.36,197.92,198.25,54163.0,190.9051,191.2908,190.8665,191.1848,54163.0
2018-10-31 13:10:00,198.27,198.91,198.21,198.58,58592.0,191.204,191.8212,191.1462,191.503,58592.0
2018-10-31 13:20:00,198.6,198.92,198.4,198.57,81000.0,191.5223,191.8309,191.3294,191.4934,81000.0
2018-10-31 13:30:00,198.55,198.59,197.95,198.26,56353.0,191.4741,191.5126,190.8954,191.1944,56353.0
2018-10-31 13:40:00,198.21,199.45,198.14,199.25,60326.0,191.1462,192.342,191.0787,192.1491,60326.0
2018-10-31 13:50:00,199.25,199.61,199.06,199.28,70477.0,192.1491,192.4963,191.9659,192.1781,70477.0
2018-10-31 14:00:00,199.29,199.35,198.8,199.28,89206.0,192.1877,192.2456,191.7152,192.1781,89206.0
2018-10-31 14:10:00,199.32,199.64,199.24,199.59,78764.0,192.2166,192.5252,192.1395,192.477,78764.0
2018-10-31 14:20:00,199.6,199.96,199.42,199.9,82810.0,192.4866,192.8338,192.3131,192.776,82810.0
2018-10-31 14:30:00,199.91,199.95,198.76,198.83,88304.0,192.7856,192.8242,191.6766,191.7441,88304.0
2018-10-31 14:40:00,198.8,199.47,198.8,199.08,66365.0,191.7152,192.3613,191.7152,191.9852,66365.0
2018-10-31 14:50:00,199.07,199.52,198.83,199.5,77326.0,191.9755,192.4095,191.7441,192.3902,77326.0
2018-10-31 15:00:00,199.41,199.58,198.89,198.89,83041.0,192.3034,192.4674,191.8019,191.8019,83041.0
2018-10-31 15:10:00,198.92,199.55,198.8,198.86,116428.0,191.8309,192.4384,191.7152,191.773,116428.0
2018-10-31 15:20:00,198.79,198.96,198.19,198.53,133136.0,191.7055,191.8695,191.1269,191.4548,133136.0
2018-10-31 15:30:00,198.45,198.58,197.65,197.73,138845.0,191.3776,191.503,190.6061,190.6833,138845.0
2018-10-31 15:40:00,197.75,198.09,197.32,197.56,206988.0,190.7026,191.0305,190.2879,190.5193,206988.0
2018-10-31 15:50:00,197.54,198.49,197.51,197.67,411514.0,190.5001,191.4162,190.4711,190.6254,411514.0
2018-11-01 09:30:00,198.89,199.12,198.06,198.85,139768.0,191.8019,192.0238,191.0015,191.7634,139768.0
2018-11-01 09:40:00,198.8,198.86,196.31,196.36,120134.0,191.7152,191.773,189.3139,189.3621,120134.0
2018-11-01 09:50:00,196.33,197.53,195.93,196.53,113455.0,189.3332,190.4904,188.9474,189.5261,113455.0
2018-11-01 10:00:00,196.4,196.61,195.01,195.74,87383.0,189.4007,189.6032,188.0602,188.7642,87383.0
2018-11-01 10:10:00,195.67,197.06,195.66,196.67,78617.0,188.6967,190.0372,188.6871,189.6611,78617.0
2018-11-01 10:20:00,196.74,196.97,196.25,196.48,77688.0,189.7286,189.9504,189.256,189.4778,77688.0
2018-11-01 10:30:00,196.45,197.57,196.39,197.49,93172.0,189.4489,190.529,189.391,190.4518,93172.0
2018-11-01 10:40:00,197.57,198.18,197.5,198.08,58511.0,190.529,191.1173,190.4615,191.0208,58511.0
2018-11-01 10:50:00,198.04,198.35,197.5,198.13,81509.0,190.9822,191.2812,190.4615,191.069,81509.0
2018-11-01 11:00:00,198.13,198.24,197.62,197.76,51657.0,191.069,191.1751,190.5772,190.7122,51657.0
2018-11-01 11:10:00,197.69,198.21,197.57,198.18,81019.0,190.6447,191.1462,190.529,191.1173,81019.0
2018-11-01 11:20:00,198.2,198.55,198.14,198.41,47692.0,191.1365,191.4741,191.0787,191.3391,47692.0
2018-11-01 11:30:00,198.36,198.54,197.89,198.34,39835.0,191.2908,191.4644,190.8376,191.2715,39835.0
2018-11-01 11:40:00,198.38,198.52,197.9,198.27,42002.0,191.3101,191.4451,190.8472,191.204,42002.0
2018-11-01 11:50:00,198.28,198.53,197.96,198.13,45811.0,191.2137,191.4548,190.9051,191.069,45811.0
2018-11-01 12:00:00,198.13,198.53,197.75,198.43,63639.0,191.069,191.4548,190.7026,191.3583,63639.0
2018-11-01 12:10:00,198.42,198.52,197.81,197.94,35332.0,191.3487,191.4451,190.7604,190.8858,35332.0
2018-11-01 12:20:00,197.86,198.3,197.86,198.3,44457.0,190.8087,191.233,190.8087,191.233,44457.0
2018-11-01 12:30:00,198.24,198.51,198.14,198.33,355468.0,191.1751,191.4355,191.0787,191.2619,355468.0
2018-11-01 12:40:00,198.27,198.54,198.13,198.53,54459.0,191.204,191.4644,191.069,191.4548,54459.0
2018-11-01 12:50:00,198.5,198.8,198.35,198.56,105495.0,191.4258,191.7152,191.2812,191.4837,105495.0
2018-11-01 13:00:00,198.49,198.54,197.9,198.0,41831.0,191.4162,191.4644,190.8472,190.9437,41831.0
2018-11-01 13:10:00,198.03,198.24,197.96,198.15,22679.0,190.9726,191.1751,190.9051,191.0883,22679.0
2018-11-01 13:20:00,198.11,198.42,198.06,198.25,26568.0,191.0497,191.3487,191.0015,191.1848,26568.0
2018-11-01 13:30:00,198.26,198.42,198.12,198.22,36531.0,191.1944,191.3487,191.0594,191.1558,36531.0
2018-11-01 13:40:00,198.2,198.59,198.09,198.38,61046.0,191.1365,191.5126,191.0305,191.3101,61046.0
2018-11-01 13:50:00,198.35,198.63,198.32,198.56,31748.0,191.2812,191.5512,191.2523,191.4837,31748.0
2018-11-01 14:00:00,198.56,198.56,198.25,198.41,51851.0,191.4837,191.4837,191.1848,191.3391,51851.0
2018-11-01 14:10:00,198.35,198.71,198.34,198.62,32763.0,191.2812,191.6284,191.2715,191.5416,32763.0
2018-11-01 14:20:00,198.67,199.0,198.65,198.94,38863.0,191.5898,191.908,191.5705,191.8502,38863.0
2018-11-01 14:30:00,198.93,199.0,198.52,198.68,36147.0,191.8405,191.908,191.4451,191.5994,36147.0
2018-11-01 14:40:00,198.61,199.05,198.44,198.97,61808.0,191.5319,191.9562,191.368,191.8791,61808.0
2018-11-01 14:50:00,198.97,199.04,198.74,198.81,34937.0,191.8791,191.9466,191.6573,191.7248,34937.0
2018-11-01 15:00:00,198.79,198.92,198.62,198.91,42538.0,191.7055,191.8309,191.5416,191.8212,42538.0
2018-11-01 15:10:00,198.92,199.05,198.76,198.97,56782.0,191.8309,191.9562,191.6766,191.8791,56782.0
2018-11-01 15:20:00,199.02,199.52,198.85,199.5,142239.0,191.9273,192.4095,191.7634,192.3902,142239.0
2018-11-01 15:30:00,199.48,199.66,199.05,199.66,75083.0,192.3709,192.5445,191.9562,192.5445,75083.0
2018-11-01 15:40:00,199.66,200.0,199.46,199.84,132050.0,192.5445,192.8724,192.3516,192.7181,132050.0
2018-11-01 15:50:00,199.82,199.99,199.55,199.64,212839.0,192.6988,192.8627,192.4384,192.5252,212839.0
2018-11-02 09:30:00,198.92,200.85,198.92,200.04,262535.0,191.8309,193.6921,191.8309,192.911,262535.0
2018-11-02 09:40:00,200.24,200.99,200.05,200.58,98620.0,193.1038,193.8271,192.9206,193.4317,98620.0
2018-11-02 09:50:00,200.54,200.64,199.29,199.7,45197.0,193.3931,193.4896,192.1877,192.5831,45197.0
2018-11-02 10:00:00,199.77,199.9,198.42,198.75,57354.0,192.6506,192.776,191.3487,191.6669,57354.0
2018-11-02 10:10:00,198.73,199.03,197.88,198.78,77599.0,191.6477,191.937,190.8279,191.6959,77599.0
2018-11-02 10:20:00,198.78,198.85,197.81,197.87,82343.0,191.6959,191.7634,190.7604,190.8183,82343.0
2018-11-02 10:30:00,197.77,197.95,197.23,197.31,67642.0,190.7219,190.8954,190.2011,190.2783,67642.0
2018-11-02 10:40:00,197.31,197.94,196.86,197.8,66987.0,190.2783,190.8858,189.8443,190.7508,66987.0
2018-11-02 10:50:00,197.67,198.24,197.51,197.85,74424.0,190.6254,191.1751,190.4711,190.799,74424.0
2018-11-02 11:00:00,197.89,197.89,196.71,197.67,37533.0,190.8376,190.8376,189.6996,190.6254,37533.0
2018-11-02 11:10:00,197.56,197.87,197.0,197.15,35395.0,190.5193,190.8183,189.9793,190.124,35395.0
2018-11-02 11:20:00,197.12,197.29,196.43,197.15,41334.0,190.095,190.259,189.4296,190.124,41334.0
2018-11-02 11:30:00,197.03,197.42,196.62,197.05,39664.0,190.0082,190.3843,189.6128,190.0275,39664.0
2018-11-02 11:40:00,197.03,197.13,196.48,196.81,56651.0,190.0082,190.1047,189.4778,189.7961,56651.0
2018-11-02 11:50:00,196.94,197.74,196.89,197.74,59919.0,189.9214,190.6929,189.8732,190.6929,59919.0
2018-11-02 12:00:00,197.74,197.74,196.69,196.77,72818.0,190.6929,190.6929,189.6804,189.7575,72818.0
2018-11-02 12:10:00,196.73,197.15,196.58,196.96,76279.0,189.7189,190.124,189.5743,189.9407,76279.0
2018-11-02 12:20:00,196.87,196.98,196.6,196.9,32206.0,189.8539,189.96,189.5936,189.8829,32206.0
2018-11-02 12:30:00,196.94,196.96,196.26,196.34,128771.0,189.9214,189.9407,189.2657,189.3428,128771.0
2018-11-02 12:40:00,196.34,196.59,196.08,196.33,78292.0,189.3428,189.5839,189.0921,189.3332,78292.0
2018-11-02 12:50:00,196.36,196.37,195.25,195.71,127907.0,189.3621,189.3718,188.2917,188.7353,127907.0
2018-11-02 13:00:00,195.71,196.06,195.35,196.06,78071.0,188.7353,189.0728,188.3881,189.0728,78071.0
2018-11-02 13:10:00,196.0,196.63,195.9,196.2,68635.0,189.0149,189.6225,188.9185,189.2078,68635.0
2018-11-02 13:20:00,196.21,196.59,195.9,196.2,54941.0,189.2175,189.5839,188.9185,189.2078,54941.0
2018-11-02 13:30:00,196.13,196.41,196.0,196.13,20322.0,189.1403,189.4103,189.0149,189.1403,20322.0
2018-11-02 13:40:00,196.06,196.7,195.96,196.51,27736.0,189.0728,189.69,188.9764,189.5068,27736.0
2018-11-02 13:50:00,196.49,196.6,195.79,195.96,42335.0,189.4875,189.5936,188.8124,188.9764,42335.0
2018-11-02 14:00:00,195.98,196.06,195.4,195.73,48003.0,188.9957,189.0728,188.4363,188.7546,48003.0
2018-11-02 14:10:00,195.7,196.52,195.67,196.52,40475.0,188.7256,189.5164,188.6967,189.5164,40475.0
2018-11-02 14:20:00,196.49,198.16,196.11,198.07,77995.0,189.4875,191.098,189.121,191.0112,77995.0
2018-11-02 14:30:00,197.93,197.98,196.9,197.12,61193.0,190.8762,190.9244,189.8829,190.095,61193.0
2018-11-02 14:40:00,197.07,197.5,196.85,196.93,64602.0,190.0468,190.4615,189.8347,189.9118,64602.0
2018-11-02 14:50:00,196.91,197.26,196.84,197.24,54065.0,189.8925,190.23,189.825,190.2108,54065.0
2018-11-02 15:00:00,197.26,197.52,196.75,197.23,46524.0,190.23,190.4808,189.7382,190.2011,46524.0
2018-11-02 15:10:00,197.21,197.92,197.05,197.48,59617.0,190.1818,190.8665,190.0275,190.4422,59617.0
2018-11-02 15:20:00,197.44,197.68,197.04,197.28,53062.0,190.4036,190.6351,190.0179,190.2493,53062.0
2018-11-02 15:30:00,197.25,197.28,196.75,197.23,74788.0,190.2204,190.2493,189.7382,190.2011,74788.0
2018-11-02 15:40:00,197.22,197.63,197.11,197.48,126037.0,190.1915,190.5869,190.0854,190.4422,126037.0
2018-11-02 15:50:00,197.5,198.24,197.36,197.69,307235.0,190.4615,191.1751,190.3265,190.6447,307235.0
2018-11-05 09:30:00,197.8,199.13,197.75,198.21,111433.0,190.7508,192.0334,190.7026,191.1462,111433.0
2018-11-05 09:40:00,198.16,198.44,196.9,197.03,87712.0,191.098,191.368,189.8829,190.0082,87712.0
2018-11-05 09:50:00,196.9,197.08,196.1,196.34,51523.0,189.8829,190.0565,189.1114,189.3428,51523.0
2018-11-05 10:00:00,196.42,196.77,196.02,196.07,44460.0,189.42,189.7575,189.0342,189.0824,44460.0
2018-11-05 10:10:00,196.0,196.18,195.03,195.12,52424.0,189.0149,189.1885,188.0795,188.1663,52424.0
2018-11-05 10:20:00,195.07,195.73,194.29,195.48,95162.0,188.1181,188.7546,187.3659,188.5135,95162.0
2018-11-05 10:30:00,195.61,196.65,195.55,196.04,72775.0,188.6388,189.6418,188.581,189.0535,72775.0
2018-11-05 10:40:00,196.05,196.82,195.78,196.04,65676.0,189.0632,189.8057,188.8028,189.0535,65676.0
2018-11-05 10:50:00,196.05,197.39,195.81,197.29,30932.0,189.0632,190.3554,188.8317,190.259,30932.0
2018-11-05 11:00:00,197.13,197.68,196.92,197.06,23018.0,190.1047,190.6351,189.9022,190.0372,23018.0
2018-11-05 11:10:00,197.06,197.13,196.49,196.68,44211.0,190.0372,190.1047,189.4875,189.6707,44211.0
2018-11-05 11:20:00,196.73,196.78,196.11,196.39,31856.0,189.7189,189.7671,189.121,189.391,31856.0
2018-11-05 11:30:00,196.35,196.56,196.14,196.55,27738.0,189.3525,189.555,189.15,189.5453,27738.0
2018-11-05 11:40:00,196.53,196.79,196.16,196.26,59963.0,189.5261,189.7768,189.1692,189.2657,59963.0
2018-11-05 11:50:00,196.27,196.91,196.17,196.83,21373.0,189.2753,189.8925,189.1789,189.8154,21373.0
2018-11-05 12:00:00,196.87,196.98,196.58,196.58,21645.0,189.8539,189.96,189.5743,189.5743,21645.0
2018-11-05 12:10:00,196.67,197.12,196.64,196.77,29916.0,189.6611,190.095,189.6321,189.7575,29916.0
2018-11-05 12:20:00,196.84,197.07,196.67,196.77,44482.0,189.825,190.0468,189.6611,189.7575,44482.0
2018-11-05 12:30:00,196.75,196.79,196.42,196.75,43142.0,189.7382,189.7768,189.42,189.7382,43142.0
2018-11-05 12:40:00,196.81,197.0,196.55,196.68,23157.0,189.7961,189.9793,189.5453,189.6707,23157.0
2018-11-05 12:50:00,196.71,196.76,196.44,196.62,21327.0,189.6996,189.7479,189.4393,189.6128,21327.0
2018-11-05 13:00:00,196.53,197.07,196.53,197.06,20369.0,189.5261,190.0468,189.5261,190.0372,20369.0
2018-11-05 13:10:00,197.03,197.46,196.8,197.41,29177.0,190.0082,190.4229,189.7864,190.3747,29177.0
2018-11-05 13:20:00,197.41,197.62,197.35,197.52,18918.0,190.3747,190.5772,190.3168,190.4808,18918.0
2018-11-05 13:30:00,197.52,197.76,197.14,197.61,25804.0,190.4808,190.7122,190.1143,190.5676,25804.0
2018-11-05 13:40:00,197.66,197.77,197.46,197.56,14224.0,190.6158,190.7219,190.4229,190.5193,14224.0
2018-11-05 13:50:00,197.52,197.92,197.45,197.62,23685.0,190.4808,190.8665,190.4133,190.5772,23685.0
2018-11-05 14:00:00,197.61,197.71,197.37,197.65,28778.0,190.5676,190.664,190.3361,190.6061,28778.0
2018-11-05 14:10:00,197.65,198.27,197.5,198.27,25789.0,190.6061,191.204,190.4615,191.204,25789.0
2018-11-05 14:20:00,198.27,198.88,198.26,198.62,40136.0,191.204,191.7923,191.1944,191.5416,40136.0
2018-11-05 14:30:00,198.58,198.61,198.19,198.33,21260.0,191.503,191.5319,191.1269,191.2619,21260.0
2018-11-05 14:40:00,198.29,198.87,198.25,198.52,28954.0,191.2233,191.7827,191.1848,191.4451,28954.0
2018-11-05 14:50:00,198.55,198.69,198.25,198.33,33990.0,191.4741,191.6091,191.1848,191.2619,33990.0
2018-11-05 15:00:00,198.34,198.45,198.07,198.19,26479.0,191.2715,191.3776,191.0112,191.1269,26479.0
2018-11-05 15:10:00,198.16,198.43,197.95,198.01,50173.0,191.098,191.3583,190.8954,190.9533,50173.0
2018-11-05 15:20:00,198.01,198.11,197.64,197.95,50639.0,190.9533,191.0497,190.5965,190.8954,50639.0
2018-11-05 15:30:00,197.96,198.1,197.67,198.03,38357.0,190.9051,191.0401,190.6254,190.9726,38357.0
2018-11-05 15:40:00,198.07,198.22,197.89,198.14,59274.0,191.0112,191.1558,190.8376,191.0787,59274.0
2018-11-05 15:50:00,198.1,198.51,197.9,198.0,133032.0,191.0401,191.4355,190.8472,190.9437,133032.0
2018-11-06 09:30:00,198.5,200.67,198.37,200.03,129409.0,191.4258,193.5185,191.3005,192.9013,129409.0
2018-11-06 09:40:00,200.08,200.4,199.49,199.8,51682.0,192.9495,193.2581,192.3806,192.6795,51682.0
2018-11-06 09:50:00,199.94,200.05,199.39,199.74,32420.0,192.8145,192.9206,192.2841,192.6217,32420.0
2018-11-06 10:00:00,199.72,199.98,198.75,199.04,38038.0,192.6024,192.8531,191.6669,191.9466,38038.0
2018-11-06 10:10:00,199.09,199.95,198.81,199.17,36948.0,191.9948,192.8242,191.7248,192.072,36948.0
2018-11-06 10:20:00,199.34,199.47,198.94,199.02,41804.0,192.2359,192.3613,191.8502,191.9273,41804.0
2018-11-06 10:30:00,199.02,199.19,198.33,198.6,23521.0,191.9273,192.0913,191.2619,191.5223,23521.0
2018-11-06 10:40:00,198.51,199.22,198.36,198.72,43262.0,191.4355,192.1202,191.2908,191.638,43262.0
2018-11-06 10:50:00,198.74,198.84,197.88,198.12,65687.0,191.6573,191.7537,190.8279,191.0594,65687.0
2018-11-06 11:00:00,198.21,198.44,197.53,198.22,77699.0,191.1462,191.368,190.4904,191.1558,77699.0
2018-11-06 11:10:00,198.27,199.22,198.14,198.93,89127.0,191.204,192.1202,191.0787,191.8405,89127.0
2018-11-06 11:20:00,198.97,199.25,198.68,198.71,88187.0,191.8791,192.1491,191.5994,191.6284,88187.0
2018-11-06 11:30:00,198.64,198.93,198.4,198.93,57598.0,191.5609,191.8405,191.3294,191.8405,57598.0
2018-11-06 11:40:00,199.0,199.17,198.82,199.1,31575.0,191.908,192.072,191.7344,192.0045,31575.0
2018-11-06 11:50:00,199.06,199.19,198.7,199.18,35848.0,191.9659,192.0913,191.6187,192.0816,35848.0
2018-11-06 12:00:00,199.19,199.46,198.91,198.91,38359.0,192.0913,192.3516,191.8212,191.8212,38359.0
2018-11-06 12:10:00,198.98,199.2,198.92,199.05,19966.0,191.8887,192.1009,191.8309,191.9562,19966.0
2018-11-06 12:20:00,199.1,199.16,198.8,198.98,15317.0,192.0045,192.0623,191.7152,191.8887,15317.0
2018-11-06 12:30:00,198.93,199.07,198.89,199.04,15711.0,191.8405,191.9755,191.8019,191.9466,15711.0
2018-11-06 12:40:00,199.12,199.7,198.98,199.45,74307.0,192.0238,192.5831,191.8887,192.342,74307.0
2018-11-06 12:50:00,199.45,199.49,199.28,199.29,32338.0,192.342,192.3806,192.1781,192.1877,32338.0
2018-11-06 13:00:00,199.3,199.36,199.03,199.15,21781.0,192.1973,192.2552,191.937,192.0527,21781.0
2018-11-06 13:10:00,199.12,199.26,198.95,199.25,26049.0,192.0238,192.1588,191.8598,192.1491,26049.0
2018-11-06 13:20:00,199.22,199.22,198.72,198.82,14161.0,192.1202,192.1202,191.638,191.7344,14161.0
2018-11-06 13:30:00,198.8,199.12,198.75,199.09,23857.0,191.7152,192.0238,191.6669,191.9948,23857.0
2018-11-06 13:40:00,199.05,199.15,198.58,198.74,19527.0,191.9562,192.0527,191.503,191.6573,19527.0
2018-11-06 13:50:00,198.75,199.08,198.68,198.75,45213.0,191.6669,191.9852,191.5994,191.6669,45213.0
2018-11-06 14:00:00,198.73,198.74,198.26,198.26,56002.0,191.6477,191.6573,191.1944,191.1944,56002.0
2018-11-06 14:10:00,198.25,198.46,198.16,198.4,22136.0,191.1848,191.3873,191.098,191.3294,22136.0
2018-11-06 14:20:00,198.33,198.35,197.54,197.84,27892.0,191.2619,191.2812,190.5001,190.7894,27892.0
2018-11-06 14:30:00,197.64,198.26,197.63,198.03,22409.0,190.5965,191.1944,190.5869,190.9726,22409.0
2018-11-06 14:40:00,198.01,198.43,197.99,198.19,30569.0,190.9533,191.3583,190.934,191.1269,30569.0
2018-11-06 14:50:00,198.18,198.77,198.18,198.45,33737.0,191.1173,191.6862,191.1173,191.3776,33737.0
2018-11-06 15:00:00,198.42,198.45,198.04,198.38,59647.0,191.3487,191.3776,190.9822,191.3101,59647.0
2018-11-06 15:10:00,198.37,198.62,198.28,198.47,42508.0,191.3005,191.5416,191.2137,191.3969,42508.0
2018-11-06 15:20:00,198.44,198.61,198.36,198.4,86106.0,191.368,191.5319,191.2908,191.3294,86106.0
2018-11-06 15:30:00,198.44,198.58,198.24,198.29,77559.0,191.368,191.503,191.1751,191.2233,77559.0
2018-11-06 15:40:00,198.29,198.56,197.94,198.56,150135.0,191.2233,191.4837,190.8858,191.4837,150135.0
2018-11-06 15:50:00,198.55,199.26,198.5,199.08,289239.0,191.4741,192.1588,191.4258,191.9852,289239.0
2018-11-07 09:30:00,202.19,204.75,201.74,204.51,400931.0,194.9843,197.4531,194.5504,197.2217,400931.0
2018-11-07 09:40:00,204.5,205.08,204.0,204.21,228293.0,197.212,197.7713,196.7298,196.9324,228293.0
2018-11-07 09:50:00,204.17,205.32,204.12,204.38,152563.0,196.8938,198.0028,196.8456,197.0963,152563.0
2018-11-07 10:00:00,204.47,206.0,204.21,205.99,169928.0,197.1831,198.6586,196.9324,198.6489,169928.0
2018-11-07 10:10:00,205.98,206.27,205.13,205.67,116779.0,198.6393,198.9189,197.8196,198.3403,116779.0
2018-11-07 10:20:00,205.67,206.35,205.2,206.12,133845.0,198.3403,198.9961,197.8871,198.7743,133845.0
2018-11-07 10:30:00,206.19,206.79,206.0,206.79,74715.0,198.8418,199.4204,198.6586,199.4204,74715.0
2018-11-07 10:40:00,206.8,207.06,206.47,206.58,88000.0,199.4301,199.6808,199.1118,199.2179,88000.0
2018-11-07 10:50:00,206.63,206.83,206.03,206.24,117052.0,199.2661,199.459,198.6875,198.89,117052.0
2018-11-07 11:00:00,206.22,206.75,205.79,206.65,83868.0,198.8707,199.3818,198.456,199.2854,83868.0
2018-11-07 11:10:00,206.61,207.13,205.98,206.12,129553.0,199.2468,199.7483,198.6393,198.7743,129553.0
2018-11-07 11:20:00,206.1,206.5,205.87,206.01,58746.0,198.755,199.1407,198.5332,198.6682,58746.0
2018-11-07 11:30:00,206.06,206.18,205.53,205.59,76630.0,198.7164,198.8321,198.2053,198.2632,76630.0
2018-11-07 11:40:00,205.58,205.75,205.17,205.55,64982.0,198.2535,198.4175,197.8581,198.2246,64982.0
2018-11-07 11:50:00,205.52,206.02,205.41,205.85,53077.0,198.1957,198.6778,198.0896,198.5139,53077.0
2018-11-07 12:00:00,205.86,206.19,205.75,206.17,34867.0,198.5236,198.8418,198.4175,198.8225,34867.0
2018-11-07 12:10:00,206.15,206.88,206.15,206.88,63802.0,198.8032,199.5072,198.8032,199.5072,63802.0
2018-11-07 12:20:00,206.9,206.94,206.49,206.78,40595.0,199.5265,199.5651,199.1311,199.4108,40595.0
2018-11-07 12:30:00,206.76,207.18,206.68,206.7,47872.0,199.3915,199.7965,199.3143,199.3336,47872.0
2018-11-07 12:40:00,206.73,206.77,206.26,206.36,25004.0,199.3625,199.4011,198.9093,199.0057,25004.0
2018-11-07 12:50:00,206.4,206.92,206.17,206.52,30903.0,199.0443,199.5458,198.8225,199.16,30903.0
2018-11-07 13:00:00,206.51,206.71,206.27,206.47,24399.0,199.1504,199.3433,198.9189,199.1118,24399.0
2018-11-07 13:10:00,206.43,206.65,206.22,206.33,32340.0,199.0732,199.2854,198.8707,198.9768,32340.0
2018-11-07 13:20:00,206.33,206.45,206.15,206.36,28807.0,198.9768,199.0925,198.8032,199.0057,28807.0
2018-11-07 13:30:00,206.33,206.4,205.98,206.17,40006.0,198.9768,199.0443,198.6393,198.8225,40006.0
2018-11-07 13:40:00,206.14,206.3,205.75,205.86,30255.0,198.7936,198.9479,198.4175,198.5236,30255.0
2018-11-07 13:50:00,205.84,206.07,205.65,206.03,25793.0,198.5043,198.7261,198.321,198.6875,25793.0
2018-11-07 14:00:00,205.98,206.37,205.98,206.34,24553.0,198.6393,199.0154,198.6393,198.9864,24553.0
2018-11-07 14:10:00,206.34,206.66,206.34,206.6,49985.0,198.9864,199.295,198.9864,199.2372,49985.0
2018-11-07 14:20:00,206.58,206.98,206.58,206.91,43117.0,199.2179,199.6036,199.2179,199.5361,43117.0
2018-11-07 14:30:00,206.89,207.74,206.82,207.58,88003.0,199.5168,200.3366,199.4493,200.1823,88003.0
2018-11-07 14:40:00,207.59,207.84,207.05,207.11,54777.0,200.1919,200.433,199.6711,199.729,54777.0
2018-11-07 14:50:00,207.13,207.35,207.09,207.27,50671.0,199.7483,199.9605,199.7097,199.8833,50671.0
2018-11-07 15:00:00,207.25,207.53,207.2,207.41,63676.0,199.864,200.134,199.8158,200.0183,63676.0
2018-11-07 15:10:00,207.39,207.76,207.22,207.73,80668.0,199.999,200.3558,199.8351,200.3269,80668.0
2018-11-07 15:20:00,207.75,208.03,207.65,207.96,142954.0,200.3462,200.6162,200.2498,200.5487,142954.0
2018-11-07 15:30:00,207.97,207.99,207.57,207.73,78904.0,200.5584,200.5776,200.1726,200.3269,78904.0
2018-11-07 15:40:00,207.75,207.78,207.2,207.38,107109.0,200.3462,200.3751,199.8158,199.9894,107109.0
2018-11-07 15:50:00,207.39,208.38,207.38,208.15,289028.0,199.999,200.9537,199.9894,200.7319,289028.0
2018-11-08 09:30:00,207.36,208.0,206.0,207.01,165680.0,199.9701,200.5873,198.6586,199.6326,165680.0
2018-11-08 09:40:00,207.11,207.55,206.66,207.2,68823.0,199.729,200.1533,199.295,199.8158,68823.0
2018-11-08 09:50:00,207.23,207.89,207.2,207.63,65410.0,199.8447,200.4812,199.8158,200.2305,65410.0
2018-11-08 10:00:00,207.67,208.34,207.24,207.27,68984.0,200.269,200.9152,199.8544,199.8833,68984.0
2018-11-08 10:10:00,207.23,207.76,207.13,207.46,52491.0,199.8447,200.3558,199.7483,200.0665,52491.0
2018-11-08 10:20:00,207.47,207.97,207.35,207.75,49330.0,200.0762,200.5584,199.9605,200.3462,49330.0
2018-11-08 10:30:00,207.72,208.28,207.5,208.21,54755.0,200.3173,200.8573,200.1051,200.7898,54755.0
2018-11-08 10:40:00,208.14,208.2,207.56,207.97,64099.0,200.7223,200.7802,200.163,200.5584,64099.0
2018-11-08 10:50:00,208.01,208.46,207.95,208.07,60603.0,200.5969,201.0309,200.5391,200.6548,60603.0
2018-11-08 11:00:00,208.05,208.41,207.94,208.18,73129.0,200.6355,200.9827,200.5294,200.7609,73129.0
2018-11-08 11:10:00,208.17,208.17,207.73,207.77,71434.0,200.7512,200.7512,200.3269,200.3655,71434.0
2018-11-08 11:20:00,207.77,208.06,207.35,207.78,42622.0,200.3655,200.6451,199.9605,200.3751,42622.0
2018-11-08 11:30:00,207.8,208.23,207.66,207.93,30522.0,200.3944,200.8091,200.2594,200.5198,30522.0
2018-11-08 11:40:00,207.94,208.22,207.89,208.13,38878.0,200.5294,200.7994,200.4812,200.7127,38878.0
2018-11-08 11:50:00,208.13,208.17,207.8,207.82,28705.0,200.7127,200.7512,200.3944,200.4137,28705.0
2018-11-08 12:00:00,207.87,208.0,207.69,207.88,30950.0,200.4619,200.5873,200.2883,200.4716,30950.0
2018-11-08 12:10:00,207.83,208.28,207.82,208.17,51311.0,200.4233,200.8573,200.4137,200.7512,51311.0
2018-11-08 12:20:00,208.18,208.48,208.01,208.06,38881.0,200.7609,201.0502,200.5969,200.6451,38881.0
2018-11-08 12:30:00,208.02,208.18,208.0,208.11,35695.0,200.6066,200.7609,200.5873,200.6934,35695.0
2018-11-08 12:40:00,208.13,208.2,207.93,207.95,26549.0,200.7127,200.7802,200.5198,200.5391,26549.0
2018-11-08 12:50:00,207.94,207.96,207.4,207.4,26951.0,200.5294,200.5487,200.0087,200.0087,26951.0
2018-11-08 13:00:00,207.41,207.56,207.3,207.37,28512.0,200.0183,200.163,199.9122,199.9797,28512.0
2018-11-08 13:10:00,207.38,207.45,207.11,207.11,15950.0,199.9894,200.0569,199.729,199.729,15950.0
2018-11-08 13:20:00,207.13,207.26,207.02,207.24,37407.0,199.7483,199.8737,199.6422,199.8544,37407.0
2018-11-08 13:30:00,207.24,207.41,207.05,207.35,20732.0,199.8544,200.0183,199.6711,199.9605,20732.0
2018-11-08 13:40:00,207.35,207.54,207.05,207.09,35495.0,199.9605,200.1437,199.6711,199.7097,35495.0
2018-11-08 13:50:00,207.05,207.68,207.04,207.66,32366.0,199.6711,200.2787,199.6615,200.2594,32366.0
2018-11-08 14:00:00,207.68,208.21,206.89,208.01,57431.0,200.2787,200.7898,199.5168,200.5969,57431.0
2018-11-08 14:10:00,208.03,208.18,207.65,207.73,37736.0,200.6162,200.7609,200.2498,200.3269,37736.0
2018-11-08 14:20:00,207.7,207.92,207.38,207.4,29557.0,200.298,200.5101,199.9894,200.0087,29557.0
2018-11-08 14:30:00,207.38,207.66,207.22,207.32,51068.0,199.9894,200.2594,199.8351,199.9315,51068.0
2018-11-08 14:40:00,207.22,207.58,206.73,207.47,52983.0,199.8351,200.1823,199.3625,200.0762,52983.0
2018-11-08 14:50:00,207.47,207.51,207.01,207.38,36378.0,200.0762,200.1147,199.6326,199.9894,36378.0
2018-11-08 15:00:00,207.33,207.67,207.06,207.67,38857.0,199.9412,200.269,199.6808,200.269,38857.0
2018-11-08 15:10:00,207.63,207.94,207.36,207.92,49871.0,200.2305,200.5294,199.9701,200.5101,49871.0
2018-11-08 15:20:00,207.86,208.05,207.53,207.57,50103.0,200.4523,200.6355,200.134,200.1726,50103.0
2018-11-08 15:30:00,207.58,207.97,207.5,207.68,73955.0,200.1823,200.5584,200.1051,200.2787,73955.0
2018-11-08 15:40:00,207.72,208.24,207.55,208.23,102897.0,200.3173,200.8187,200.1533,200.8091,102897.0
2018-11-08 15:50:00,208.22,208.84,208.04,208.79,233316.0,200.7994,201.3974,200.6259,201.3491,233316.0
2018-11-09 09:30:00,207.38,207.98,204.84,205.39,145536.0,199.9894,200.568,197.5399,198.0703,145536.0
2018-11-09 09:40:00,205.21,206.14,204.33,205.76,71349.0,197.8967,198.7936,197.0481,198.4271,71349.0
2018-11-09 09:50:00,205.84,206.79,205.58,206.38,57232.0,198.5043,199.4204,198.2535,199.025,57232.0
2018-11-09 10:00:00,206.37,206.88,205.85,205.85,41206.0,199.0154,199.5072,198.5139,198.5139,41206.0
2018-11-09 10:10:00,205.85,206.23,205.7,205.7,44615.0,198.5139,198.8804,198.3693,198.3693,44615.0
2018-11-09 10:20:00,205.74,206.26,205.57,206.19,30774.0,198.4078,198.9093,198.2439,198.8418,30774.0
2018-11-09 10:30:00,206.27,206.65,205.83,206.58,27457.0,198.9189,199.2854,198.4946,199.2179,27457.0
2018-11-09 10:40:00,206.66,206.67,206.01,206.02,22720.0,199.295,199.3047,198.6682,198.6778,22720.0
2018-11-09 10:50:00,206.0,206.13,205.44,205.53,56519.0,198.6586,198.7839,198.1185,198.2053,56519.0
2018-11-09 11:00:00,205.6,205.83,205.15,205.27,62421.0,198.2728,198.4946,197.8389,197.9546,62421.0
2018-11-09 11:10:00,205.24,205.81,205.18,205.51,56026.0,197.9256,198.4753,197.8678,198.186,56026.0
2018-11-09 11:20:00,205.57,206.1,205.57,205.98,42727.0,198.2439,198.755,198.2439,198.6393,42727.0
2018-11-09 11:30:00,205.96,206.14,205.53,205.94,28815.0,198.62,198.7936,198.2053,198.6007,28815.0
2018-11-09 11:40:00,205.91,205.93,205.22,205.22,18584.0,198.5718,198.5911,197.9064,197.9064,18584.0
2018-11-09 11:50:00,205.24,205.24,204.53,204.76,31583.0,197.9256,197.9256,197.241,197.4628,31583.0
2018-11-09 12:00:00,204.67,205.05,204.6,204.98,53711.0,197.376,197.7424,197.3085,197.6749,53711.0
2018-11-09 12:10:00,204.98,205.08,204.5,204.8,31204.0,197.6749,197.7713,197.212,197.5013,31204.0
2018-11-09 12:20:00,204.77,205.31,204.76,204.89,33896.0,197.4724,197.9932,197.4628,197.5881,33896.0
2018-11-09 12:30:00,204.94,205.29,204.73,205.21,23817.0,197.6363,197.9739,197.4338,197.8967,23817.0
2018-11-09 12:40:00,205.24,205.56,205.13,205.46,18826.0,197.9256,198.2342,197.8196,198.1378,18826.0
2018-11-09 12:50:00,205.46,205.46,205.06,205.12,17539.0,198.1378,198.1378,197.7521,197.8099,17539.0
2018-11-09 13:00:00,205.1,205.28,204.9,205.22,35932.0,197.7906,197.9642,197.5978,197.9064,35932.0
2018-11-09 13:10:00,205.24,205.37,204.72,204.8,57403.0,197.9256,198.051,197.4242,197.5013,57403.0
2018-11-09 13:20:00,204.76,204.92,204.61,204.79,23929.0,197.4628,197.6171,197.3181,197.4917,23929.0
2018-11-09 13:30:00,204.73,204.73,204.1,204.15,29005.0,197.4338,197.4338,196.8263,196.8745,29005.0
2018-11-09 13:40:00,204.15,204.41,203.81,203.86,42924.0,196.8745,197.1252,196.5466,196.5948,42924.0
2018-11-09 13:50:00,203.86,204.22,203.73,203.99,33644.0,196.5948,196.942,196.4695,196.7202,33644.0
2018-11-09 14:00:00,203.97,204.24,203.84,203.86,35625.0,196.7009,196.9613,196.5755,196.5948,35625.0
2018-11-09 14:10:00,203.85,203.91,203.5,203.5,38484.0,196.5852,196.643,196.2477,196.2477,38484.0
2018-11-09 14:20:00,203.49,204.09,203.42,203.67,63400.0,196.238,196.8166,196.1705,196.4116,63400.0
2018-11-09 14:30:00,203.63,204.33,203.55,204.28,89711.0,196.373,197.0481,196.2959,196.9999,89711.0
2018-11-09 14:40:00,204.31,204.6,204.21,204.29,31878.0,197.0288,197.3085,196.9324,197.0095,31878.0
2018-11-09 14:50:00,204.31,205.02,204.25,204.6,51740.0,197.0288,197.7135,196.9709,197.3085,51740.0
2018-11-09 15:00:00,204.62,205.08,204.58,204.95,26863.0,197.3277,197.7713,197.2892,197.646,26863.0
2018-11-09 15:10:00,205.01,205.53,204.76,205.32,33179.0,197.7038,198.2053,197.4628,198.0028,33179.0
2018-11-09 15:20:00,205.37,205.86,205.16,205.71,39245.0,198.051,198.5236,197.8485,198.3789,39245.0
2018-11-09 15:30:00,205.71,206.14,205.59,205.83,58496.0,198.3789,198.7936,198.2632,198.4946,58496.0
2018-11-09 15:40:00,205.81,206.44,205.74,205.81,86325.0,198.4753,199.0829,198.4078,198.4753,86325.0
2018-11-09 15:50:00,205.81,206.15,205.58,205.61,160812.0,198.4753,198.8032,198.2535,198.2825,160812.0
2018-11-12 09:30:00,204.62,205.25,203.42,203.75,104215.0,197.3277,197.9353,196.1705,196.4887,104215.0
2018-11-12 09:40:00,203.68,203.77,202.38,203.18,86549.0,196.4212,196.508,195.1676,195.9391,86549.0
2018-11-12 09:50:00,203.14,203.25,202.47,203.13,65923.0,195.9005,196.0066,195.2544,195.8908,65923.0
2018-11-12 10:00:00,203.06,203.15,201.65,201.76,112010.0,195.8233,195.9101,194.4636,194.5697,112010.0
2018-11-12 10:10:00,201.68,202.5,201.65,201.72,112098.0,194.4925,195.2833,194.4636,194.5311,112098.0
2018-11-12 10:20:00,201.73,202.49,201.6,201.94,45277.0,194.5407,195.2737,194.4154,194.7433,45277.0
2018-11-12 10:30:00,202.04,202.04,201.15,201.25,68029.0,194.8397,194.8397,193.9814,194.0778,68029.0
2018-11-12 10:40:00,201.2,201.2,200.36,200.73,74912.0,194.0296,194.0296,193.2196,193.5764,74912.0
2018-11-12 10:50:00,200.68,200.78,199.48,199.52,112273.0,193.5282,193.6246,192.3709,192.4095,112273.0
2018-11-12 11:00:00,199.52,199.55,198.72,199.36,121295.0,192.4095,192.4384,191.638,192.2552,121295.0
2018-11-12 11:10:00,199.44,199.59,198.83,199.08,76929.0,192.3323,192.477,191.7441,191.9852,76929.0
2018-11-12 11:20:00,199.04,199.8,198.92,199.04,65695.0,191.9466,192.6795,191.8309,191.9466,65695.0
2018-11-12 11:30:00,199.1,200.2,199.07,200.2,63888.0,192.0045,193.0653,191.9755,193.0653,63888.0
2018-11-12 11:40:00,200.25,200.72,200.06,200.16,89845.0,193.1135,193.5667,192.9303,193.0267,89845.0
2018-11-12 11:50:00,200.15,200.62,199.55,200.62,39451.0,193.017,193.4703,192.4384,193.4703,39451.0
2018-11-12 12:00:00,200.62,201.44,200.57,201.27,60956.0,193.4703,194.2611,193.4221,194.0971,60956.0
2018-11-12 12:10:00,201.28,201.35,200.78,201.18,32547.0,194.1068,194.1743,193.6246,194.0103,32547.0
2018-11-12 12:20:00,201.15,201.44,201.02,201.07,26827.0,193.9814,194.2611,193.856,193.9043,26827.0
2018-11-12 12:30:00,200.99,201.32,200.8,201.3,28183.0,193.8271,194.1453,193.6439,194.1261,28183.0
2018-11-12 12:40:00,201.27,201.36,200.9,201.0,17996.0,194.0971,194.1839,193.7403,193.8368,17996.0
2018-11-12 12:50:00,201.08,201.25,200.75,200.84,27543.0,193.9139,194.0778,193.5957,193.6825,27543.0
2018-11-12 13:00:00,200.89,201.05,200.34,200.61,22018.0,193.7307,193.885,193.2003,193.4607,22018.0
2018-11-12 13:10:00,200.64,200.64,200.15,200.28,22190.0,193.4896,193.4896,193.017,193.1424,22190.0
2018-11-12 13:20:00,200.31,200.88,200.23,200.62,20571.0,193.1713,193.721,193.0942,193.4703,20571.0
2018-11-12 13:30:00,200.61,200.8,200.42,200.58,18823.0,193.4607,193.6439,193.2774,193.4317,18823.0
2018-11-12 13:40:00,200.56,200.67,199.77,200.1,24475.0,193.4124,193.5185,192.6506,192.9688,24475.0
2018-11-12 13:50:00,200.18,201.07,200.09,200.73,33808.0,193.046,193.9043,192.9592,193.5764,33808.0
2018-11-12 14:00:00,200.65,200.9,200.38,200.61,29516.0,193.4992,193.7403,193.2388,193.4607,29516.0
2018-11-12 14:10:00,200.59,201.29,200.59,201.08,32317.0,193.4414,194.1164,193.4414,193.9139,32317.0
2018-11-12 14:20:00,201.11,201.66,200.6,200.65,55802.0,193.9428,194.4732,193.451,193.4992,55802.0
2018-11-12 14:30:00,200.65,200.96,200.19,200.5,25914.0,193.4992,193.7982,193.0556,193.3546,25914.0
2018-11-12 14:40:00,200.49,201.49,200.39,201.22,29748.0,193.3449,194.3093,193.2485,194.0489,29748.0
2018-11-12 14:50:00,201.19,201.3,200.14,200.23,27088.0,194.02,194.1261,193.0074,193.0942,27088.0
2018-11-12 15:00:00,200.22,200.45,199.69,199.86,37302.0,193.0846,193.3064,192.5734,192.7374,37302.0
2018-11-12 15:10:00,199.82,200.39,199.69,200.3,51745.0,192.6988,193.2485,192.5734,193.1617,51745.0
2018-11-12 15:20:00,200.29,200.72,200.24,200.34,45762.0,193.1521,193.5667,193.1038,193.2003,45762.0
2018-11-12 15:30:00,200.37,200.37,199.68,199.76,80617.0,193.2292,193.2292,192.5638,192.6409,80617.0
2018-11-12 15:40:00,199.75,200.29,199.49,199.71,102605.0,192.6313,193.1521,192.3806,192.5927,102605.0
2018-11-12 15:50:00,199.75,199.8,198.94,199.19,248472.0,192.6313,192.6795,191.8502,192.0913,248472.0
2018-11-13 09:30:00,199.78,202.2,199.78,201.5,93074.0,192.6602,194.994,192.6602,194.3189,93074.0
2018-11-13 09:40:00,201.39,201.5,200.28,200.33,61375.0,194.2129,194.3189,193.1424,193.1906,61375.0
2018-11-13 09:50:00,200.35,200.48,199.43,199.55,96618.0,193.2099,193.3353,192.3227,192.4384,96618.0
2018-11-13 10:00:00,199.58,200.0,198.24,199.93,58525.0,192.4674,192.8724,191.1751,192.8049,58525.0
2018-11-13 10:10:00,199.8,200.36,199.32,200.21,44809.0,192.6795,193.2196,192.2166,193.0749,44809.0
2018-11-13 10:20:00,200.21,200.21,198.36,198.36,50969.0,193.0749,193.0749,191.2908,191.2908,50969.0
2018-11-13 10:30:00,198.36,199.9,198.32,199.66,35760.0,191.2908,192.776,191.2523,192.5445,35760.0
2018-11-13 10:40:00,199.68,200.39,199.38,199.7,48723.0,192.5638,193.2485,192.2745,192.5831,48723.0
2018-11-13 10:50:00,199.8,200.34,199.46,200.25,23950.0,192.6795,193.2003,192.3516,193.1135,23950.0
2018-11-13 11:00:00,200.18,201.55,200.17,201.14,73156.0,193.046,194.3672,193.0363,193.9718,73156.0
2018-11-13 11:10:00,201.15,202.25,201.14,202.25,70604.0,193.9814,195.0422,193.9718,195.0422,70604.0
2018-11-13 11:20:00,202.13,202.13,201.4,201.48,55973.0,194.9265,194.9265,194.2225,194.2996,55973.0
2018-11-13 11:30:00,201.41,201.5,200.57,200.66,57245.0,194.2321,194.3189,193.4221,193.5089,57245.0
2018-11-13 11:40:00,200.67,201.04,200.44,201.04,28640.0,193.5185,193.8753,193.2967,193.8753,28640.0
2018-11-13 11:50:00,201.04,201.24,200.35,200.55,22964.0,193.8753,194.0682,193.2099,193.4028,22964.0
2018-11-13 12:00:00,200.64,200.88,200.04,200.12,47835.0,193.4896,193.721,192.911,192.9881,47835.0
2018-11-13 12:10:00,200.03,200.72,199.86,200.47,27397.0,192.9013,193.5667,192.7374,193.3256,27397.0
2018-11-13 12:20:00,200.5,200.91,200.34,200.46,21707.0,193.3546,193.75,193.2003,193.316,21707.0
2018-11-13 12:30:00,200.43,200.44,199.86,200.01,16908.0,193.2871,193.2967,192.7374,192.882,16908.0
2018-11-13 12:40:00,200.05,200.11,199.3,199.53,25694.0,192.9206,192.9785,192.1973,192.4191,25694.0
2018-11-13 12:50:00,199.58,199.82,199.32,199.65,25234.0,192.4674,192.6988,192.2166,192.5349,25234.0
2018-11-13 13:00:00,199.72,200.05,199.53,199.68,16290.0,192.6024,192.9206,192.4191,192.5638,16290.0
2018-11-13 13:10:00,199.86,199.92,199.22,199.57,21285.0,192.7374,192.7952,192.1202,192.4577,21285.0
2018-11-13 13:20:00,199.59,199.97,199.39,199.72,15292.0,192.477,192.8435,192.2841,192.6024,15292.0
2018-11-13 13:30:00,199.72,200.45,199.6,200.45,25075.0,192.6024,193.3064,192.4866,193.3064,25075.0
2018-11-13 13:40:00,200.45,200.45,199.52,199.52,24476.0,193.3064,193.3064,192.4095,192.4095,24476.0
2018-11-13 13:50:00,199.5,199.81,199.28,199.35,19677.0,192.3902,192.6892,192.1781,192.2456,19677.0
2018-11-13 14:00:00,199.31,199.47,198.89,198.96,29480.0,192.207,192.3613,191.8019,191.8695,29480.0
2018-11-13 14:10:00,198.95,199.14,198.13,198.31,27524.0,191.8598,192.043,191.069,191.2426,27524.0
2018-11-13 14:20:00,198.3,198.46,197.55,198.46,46214.0,191.233,191.3873,190.5097,191.3873,46214.0
2018-11-13 14:30:00,198.4,198.99,198.26,198.78,35212.0,191.3294,191.8984,191.1944,191.6959,35212.0
2018-11-13 14:40:00,198.77,198.82,197.85,198.32,34744.0,191.6862,191.7344,190.799,191.2523,34744.0
2018-11-13 14:50:00,198.35,198.92,198.2,198.47,43551.0,191.2812,191.8309,191.1365,191.3969,43551.0
2018-11-13 15:00:00,198.47,199.21,198.3,198.91,43285.0,191.3969,192.1105,191.233,191.8212,43285.0
2018-11-13 15:10:00,198.97,198.97,197.9,198.37,62484.0,191.8791,191.8791,190.8472,191.3005,62484.0
2018-11-13 15:20:00,198.3,198.73,197.85,198.4,38048.0,191.233,191.6477,190.799,191.3294,38048.0
2018-11-13 15:30:00,198.31,198.7,197.74,198.3,66141.0,191.2426,191.6187,190.6929,191.233,66141.0
2018-11-13 15:40:00,198.31,198.72,198.19,198.62,81110.0,191.2426,191.638,191.1269,191.5416,81110.0
2018-11-13 15:50:00,198.69,198.95,198.1,198.18,197720.0,191.6091,191.8598,191.0401,191.1173,197720.0
2018-11-14 09:30:00,200.56,202.18,200.51,201.56,168140.0,193.4124,194.9747,193.3642,194.3768,168140.0
2018-11-14 09:40:00,201.57,202.23,200.84,200.96,77320.0,194.3864,195.0229,193.6825,193.7982,77320.0
2018-11-14 09:50:00,201.06,201.2,200.09,200.61,49264.0,193.8946,194.0296,192.9592,193.4607,49264.0
2018-11-14 10:00:00,200.5,200.63,199.19,199.23,66598.0,193.3546,193.4799,192.0913,192.1298,66598.0
2018-11-14 10:10:00,199.18,199.73,199.02,199.3,72606.0,192.0816,192.612,191.9273,192.1973,72606.0
2018-11-14 10:20:00,199.31,199.83,199.11,199.77,51609.0,192.207,192.7084,192.0141,192.6506,51609.0
2018-11-14 10:30:00,199.75,200.29,199.53,199.9,76669.0,192.6313,193.1521,192.4191,192.776,76669.0
2018-11-14 10:40:00,199.9,200.33,199.71,199.84,41445.0,192.776,193.1906,192.5927,192.7181,41445.0
2018-11-14 10:50:00,199.81,200.04,199.0,199.56,40535.0,192.6892,192.911,191.908,192.4481,40535.0
2018-11-14 11:00:00,199.48,199.48,198.67,198.71,30653.0,192.3709,192.3709,191.5898,191.6284,30653.0
2018-11-14 11:10:00,198.7,199.02,198.4,198.48,59132.0,191.6187,191.9273,191.3294,191.4066,59132.0
2018-11-14 11:20:00,198.48,198.81,198.09,198.54,47477.0,191.4066,191.7248,191.0305,191.4644,47477.0
2018-11-14 11:30:00,198.47,198.7,197.8,197.99,27670.0,191.3969,191.6187,190.7508,190.934,27670.0
2018-11-14 11:40:00,197.91,197.99,197.62,197.73,37828.0,190.8569,190.934,190.5772,190.6833,37828.0
2018-11-14 11:50:00,197.78,198.69,197.6,198.69,32084.0,190.7315,191.6091,190.5579,191.6091,32084.0
2018-11-14 12:00:00,198.79,198.94,198.18,198.19,36670.0,191.7055,191.8502,191.1173,191.1269,36670.0
2018-11-14 12:10:00,198.13,198.63,197.61,198.6,33508.0,191.069,191.5512,190.5676,191.5223,33508.0
2018-11-14 12:20:00,198.66,199.07,198.47,198.85,30051.0,191.5801,191.9755,191.3969,191.7634,30051.0
2018-11-14 12:30:00,198.76,198.83,197.74,198.06,22608.0,191.6766,191.7441,190.6929,191.0015,22608.0
2018-11-14 12:40:00,198.01,198.49,197.82,198.15,22117.0,190.9533,191.4162,190.7701,191.0883,22117.0
2018-11-14 12:50:00,198.17,198.55,197.5,197.72,23553.0,191.1076,191.4741,190.4615,190.6736,23553.0
2018-11-14 13:00:00,197.66,198.16,197.56,197.76,24630.0,190.6158,191.098,190.5193,190.7122,24630.0
2018-11-14 13:10:00,197.86,198.0,197.09,197.99,43686.0,190.8087,190.9437,190.0661,190.934,43686.0
2018-11-14 13:20:00,197.97,198.12,197.3,197.53,36066.0,190.9147,191.0594,190.2686,190.4904,36066.0
2018-11-14 13:30:00,197.5,197.66,196.93,197.13,37439.0,190.4615,190.6158,189.9118,190.1047,37439.0
2018-11-14 13:40:00,197.15,197.15,196.24,196.63,36097.0,190.124,190.124,189.2464,189.6225,36097.0
2018-11-14 13:50:00,196.57,196.92,196.39,196.72,33052.0,189.5646,189.9022,189.391,189.7093,33052.0
2018-11-14 14:00:00,196.64,196.66,195.61,196.08,45398.0,189.6321,189.6514,188.6388,189.0921,45398.0
2018-11-14 14:10:00,196.03,197.54,196.03,197.17,90666.0,189.0439,190.5001,189.0439,190.1432,90666.0
2018-11-14 14:20:00,197.28,197.67,196.51,196.54,60916.0,190.2493,190.6254,189.5068,189.5357,60916.0
2018-11-14 14:30:00,196.52,197.16,196.16,196.81,51838.0,189.5164,190.1336,189.1692,189.7961,51838.0
2018-11-14 14:40:00,196.78,196.9,196.31,196.8,36512.0,189.7671,189.8829,189.3139,189.7864,36512.0
2018-11-14 14:50:00,196.81,198.24,196.72,197.94,34818.0,189.7961,191.1751,189.7093,190.8858,34818.0
2018-11-14 15:00:00,197.96,199.05,197.62,198.71,58118.0,190.9051,191.9562,190.5772,191.6284,58118.0
2018-11-14 15:10:00,198.64,198.98,198.4,198.79,54492.0,191.5609,191.8887,191.3294,191.7055,54492.0
2018-11-14 15:20:00,198.73,198.73,198.23,198.51,56420.0,191.6477,191.6477,191.1655,191.4355,56420.0
2018-11-14 15:30:00,198.45,198.77,198.13,198.26,77097.0,191.3776,191.6862,191.069,191.1944,77097.0
2018-11-14 15:40:00,198.26,198.54,198.0,198.12,100075.0,191.1944,191.4644,190.9437,191.0594,100075.0
2018-11-14 15:50:00,198.13,198.13,196.99,197.58,197577.0,191.069,191.069,189.9697,190.5386,197577.0
2018-11-15 09:30:00,197.02,198.26,196.38,197.74,114775.0,189.9986,191.1944,189.3814,190.6929,114775.0
2018-11-15 09:40:00,197.73,198.09,197.0,197.65,58194.0,190.6833,191.0305,189.9793,190.6061,58194.0
2018-11-15 09:50:00,197.6,197.6,196.33,196.89,44719.0,190.5579,190.5579,189.3332,189.8732,44719.0
2018-11-15 10:00:00,196.91,197.25,195.86,196.09,65764.0,189.8925,190.2204,188.8799,189.1017,65764.0
2018-11-15 10:10:00,195.98,196.54,195.83,196.36,45104.0,188.9957,189.5357,188.851,189.3621,45104.0
2018-11-15 10:20:00,196.41,196.73,195.32,195.32,54350.0,189.4103,189.7189,188.3592,188.3592,54350.0
2018-11-15 10:30:00,195.35,195.49,194.33,195.0,94554.0,188.3881,188.5231,187.4045,188.0506,94554.0
2018-11-15 10:40:00,195.05,195.52,194.68,195.13,80462.0,188.0988,188.552,187.742,188.1759,80462.0
2018-11-15 10:50:00,195.09,195.76,195.05,195.59,170055.0,188.1374,188.7835,188.0988,188.6196,170055.0
2018-11-15 11:00:00,195.6,196.83,195.33,196.59,41306.0,188.6292,189.8154,188.3688,189.5839,41306.0
2018-11-15 11:10:00,196.63,197.19,196.37,196.95,50799.0,189.6225,190.1625,189.3718,189.9311,50799.0
2018-11-15 11:20:00,197.03,197.9,196.88,197.22,65168.0,190.0082,190.8472,189.8636,190.1915,65168.0
2018-11-15 11:30:00,197.21,198.15,197.13,197.81,36557.0,190.1818,191.0883,190.1047,190.7604,36557.0
2018-11-15 11:40:00,197.75,198.23,197.47,197.47,42587.0,190.7026,191.1655,190.4326,190.4326,42587.0
2018-11-15 11:50:00,197.55,197.81,197.34,197.58,36451.0,190.5097,190.7604,190.3072,190.5386,36451.0
2018-11-15 12:00:00,197.61,198.21,197.31,197.31,33890.0,190.5676,191.1462,190.2783,190.2783,33890.0
2018-11-15 12:10:00,197.37,197.41,196.64,196.89,36625.0,190.3361,190.3747,189.6321,189.8732,36625.0
2018-11-15 12:20:00,196.95,197.24,196.66,197.24,24326.0,189.9311,190.2108,189.6514,190.2108,24326.0
2018-11-15 12:30:00,197.13,197.65,196.96,197.63,22698.0,190.1047,190.6061,189.9407,190.5869,22698.0
2018-11-15 12:40:00,197.59,197.6,197.05,197.38,29616.0,190.5483,190.5579,190.0275,190.3458,29616.0
2018-11-15 12:50:00,197.37,197.53,196.79,197.04,23746.0,190.3361,190.4904,189.7768,190.0179,23746.0
2018-11-15 13:00:00,197.13,197.43,196.6,196.64,25565.0,190.1047,190.394,189.5936,189.6321,25565.0
2018-11-15 13:10:00,196.66,197.88,196.64,197.72,35080.0,189.6514,190.8279,189.6321,190.6736,35080.0
2018-11-15 13:20:00,197.73,198.91,197.71,198.78,34897.0,190.6833,191.8212,190.664,191.6959,34897.0
2018-11-15 13:30:00,199.0,199.52,198.82,199.19,87501.0,191.908,192.4095,191.7344,192.0913,87501.0
2018-11-15 13:40:00,199.23,199.97,198.93,199.15,46650.0,192.1298,192.8435,191.8405,192.0527,46650.0
2018-11-15 13:50:00,199.13,200.2,199.13,199.76,39795.0,192.0334,193.0653,192.0334,192.6409,39795.0
2018-11-15 14:00:00,199.85,200.23,199.73,200.22,20841.0,192.7277,193.0942,192.612,193.0846,20841.0
2018-11-15 14:10:00,200.11,200.24,199.57,199.71,25907.0,192.9785,193.1038,192.4577,192.5927,25907.0
2018-11-15 14:20:00,199.66,200.72,199.59,200.66,60578.0,192.5445,193.5667,192.477,193.5089,60578.0
2018-11-15 14:30:00,200.59,201.15,200.32,200.5,50728.0,193.4414,193.9814,193.181,193.3546,50728.0
2018-11-15 14:40:00,200.52,200.76,200.12,200.63,64901.0,193.3739,193.6053,192.9881,193.4799,64901.0
2018-11-15 14:50:00,200.58,200.59,199.99,200.23,39379.0,193.4317,193.4414,192.8627,193.0942,39379.0
2018-11-15 15:00:00,200.21,200.26,198.92,200.01,93460.0,193.0749,193.1231,191.8309,192.882,93460.0
2018-11-15 15:10:00,200.06,200.63,199.62,199.62,64549.0,192.9303,193.4799,192.5059,192.5059,64549.0
2018-11-15 15:20:00,199.61,199.83,199.13,199.31,75093.0,192.4963,192.7084,192.0334,192.207,75093.0
2018-11-15 15:30:00,199.35,200.35,199.27,200.34,74167.0,192.2456,193.2099,192.1684,193.2003,74167.0
2018-11-15 15:40:00,200.31,200.48,199.84,200.0,87749.0,193.1713,193.3353,192.7181,192.8724,87749.0
2018-11-15 15:50:00,200.0,200.87,199.99,200.81,176875.0,192.8724,193.7114,192.8627,193.6535,176875.0
2018-11-16 09:30:00,199.0,199.94,197.55,197.55,232499.0,191.908,192.8145,190.5097,190.5097,232499.0
2018-11-16 09:40:00,197.64,199.4,197.45,199.28,55532.0,190.5965,192.2938,190.4133,192.1781,55532.0
2018-11-16 09:50:00,199.23,200.34,199.12,199.91,92513.0,192.1298,193.2003,192.0238,192.7856,92513.0
2018-11-16 10:00:00,199.87,200.1,198.84,198.93,118691.0,192.747,192.9688,191.7537,191.8405,118691.0
2018-11-16 10:10:00,198.93,199.99,198.8,199.25,108335.0,191.8405,192.8627,191.7152,192.1491,108335.0
2018-11-16 10:20:00,199.38,199.99,198.84,199.49,43610.0,192.2745,192.8627,191.7537,192.3806,43610.0
2018-11-16 10:30:00,199.54,200.83,199.47,200.65,35792.0,192.4288,193.6728,192.3613,193.4992,35792.0
2018-11-16 10:40:00,200.58,200.88,200.21,200.43,33510.0,193.4317,193.721,193.0749,193.2871,33510.0
2018-11-16 10:50:00,200.42,200.43,199.73,199.73,29770.0,193.2774,193.2871,192.612,192.612,29770.0
2018-11-16 11:00:00,199.78,199.98,199.67,199.71,35269.0,192.6602,192.8531,192.5542,192.5927,35269.0
2018-11-16 11:10:00,199.67,199.85,199.11,199.26,42516.0,192.5542,192.7277,192.0141,192.1588,42516.0
2018-11-16 11:20:00,199.22,199.38,198.87,198.95,70901.0,192.1202,192.2745,191.7827,191.8598,70901.0
2018-11-16 11:30:00,199.01,199.22,198.6,198.7,72343.0,191.9177,192.1202,191.5223,191.6187,72343.0
2018-11-16 11:40:00,198.7,198.75,198.1,198.24,43420.0,191.6187,191.6669,191.0401,191.1751,43420.0
2018-11-16 11:50:00,198.22,198.51,197.65,198.26,36981.0,191.1558,191.4355,190.6061,191.1944,36981.0
2018-11-16 12:00:00,198.3,198.91,197.93,198.91,28146.0,191.233,191.8212,190.8762,191.8212,28146.0
2018-11-16 12:10:00,198.99,199.05,198.35,198.36,29317.0,191.8984,191.9562,191.2812,191.2908,29317.0
2018-11-16 12:20:00,198.42,198.47,198.06,198.11,27960.0,191.3487,191.3969,191.0015,191.0497,27960.0
2018-11-16 12:30:00,198.1,199.9,197.9,199.63,43178.0,191.0401,192.776,190.8472,192.5156,43178.0
2018-11-16 12:40:00,199.69,200.91,199.67,200.53,49292.0,192.5734,193.75,192.5542,193.3835,49292.0
2018-11-16 12:50:00,200.44,200.45,199.45,199.54,19600.0,193.2967,193.3064,192.342,192.4288,19600.0
2018-11-16 13:00:00,199.69,199.84,198.75,199.12,19939.0,192.5734,192.7181,191.6669,192.0238,19939.0
2018-11-16 13:10:00,199.11,199.6,199.06,199.41,20328.0,192.0141,192.4866,191.9659,192.3034,20328.0
2018-11-16 13:20:00,199.41,199.53,199.07,199.23,16799.0,192.3034,192.4191,191.9755,192.1298,16799.0
2018-11-16 13:30:00,199.13,199.26,198.9,199.17,18727.0,192.0334,192.1588,191.8116,192.072,18727.0
2018-11-16 13:40:00,199.22,199.39,198.64,198.92,14312.0,192.1202,192.2841,191.5609,191.8309,14312.0
2018-11-16 13:50:00,198.93,199.12,198.82,199.07,16806.0,191.8405,192.0238,191.7344,191.9755,16806.0
2018-11-16 14:00:00,199.06,199.64,199.06,199.34,19079.0,191.9659,192.5252,191.9659,192.2359,19079.0
2018-11-16 14:10:00,199.34,199.59,198.94,199.3,24948.0,192.2359,192.477,191.8502,192.1973,24948.0
2018-11-16 14:20:00,199.18,199.47,198.65,199.35,21856.0,192.0816,192.3613,191.5705,192.2456,21856.0
2018-11-16 14:30:00,199.32,199.61,199.12,199.43,39711.0,192.2166,192.4963,192.0238,192.3227,39711.0
2018-11-16 14:40:00,199.42,199.8,199.23,199.75,32629.0,192.3131,192.6795,192.1298,192.6313,32629.0
2018-11-16 14:50:00,199.76,199.9,199.58,199.65,36772.0,192.6409,192.776,192.4674,192.5349,36772.0
2018-11-16 15:00:00,199.65,199.76,199.41,199.5,32382.0,192.5349,192.6409,192.3034,192.3902,32382.0
2018-11-16 15:10:00,199.47,200.1,199.38,199.98,38853.0,192.3613,192.9688,192.2745,192.8531,38853.0
2018-11-16 15:20:00,199.97,200.03,199.57,199.6,47366.0,192.8435,192.9013,192.4577,192.4866,47366.0
2018-11-16 15:30:00,199.59,199.68,199.29,199.66,39398.0,192.477,192.5638,192.1877,192.5445,39398.0
2018-11-16 15:40:00,199.67,199.74,199.2,199.31,75059.0,192.5542,192.6217,192.1009,192.207,75059.0
2018-11-16 15:50:00,199.28,199.38,198.7,199.16,196205.0,192.1781,192.2745,191.6187,192.0623,196205.0
2018-11-19 09:30:00,199.04,199.41,197.78,198.42,98449.0,191.9466,192.3034,190.7315,191.3487,98449.0
2018-11-19 09:40:00,198.11,198.7,197.5,197.5,52539.0,191.0497,191.6187,190.4615,190.4615,52539.0
2018-11-19 09:50:00,197.58,197.67,196.13,196.99,65008.0,190.5386,190.6254,189.1403,189.9697,65008.0
2018-11-19 10:00:00,196.72,196.73,195.21,195.32,63304.0,189.7093,189.7189,188.2531,188.3592,63304.0
2018-11-19 10:10:00,195.27,196.04,195.13,195.28,80753.0,188.311,189.0535,188.1759,188.3206,80753.0
2018-11-19 10:20:00,195.17,195.33,193.91,194.21,94121.0,188.2145,188.3688,186.9994,187.2887,94121.0
2018-11-19 10:30:00,194.25,194.25,192.81,193.22,90835.0,187.3273,187.3273,185.9386,186.334,90835.0
2018-11-19 10:40:00,193.2,193.5,192.81,192.99,55792.0,186.3147,186.604,185.9386,186.1122,55792.0
2018-11-19 10:50:00,192.99,194.34,192.97,193.55,86883.0,186.1122,187.4141,186.0929,186.6523,86883.0
2018-11-19 11:00:00,193.54,193.78,193.01,193.17,45591.0,186.6426,186.8741,186.1315,186.2858,45591.0
2018-11-19 11:10:00,193.11,193.14,192.34,192.48,81058.0,186.2279,186.2569,185.4854,185.6204,81058.0
2018-11-19 11:20:00,192.42,192.45,191.57,191.81,75345.0,185.5625,185.5915,184.7428,184.9743,75345.0
2018-11-19 11:30:00,191.81,191.9,191.3,191.55,76364.0,184.9743,185.0611,184.4824,184.7235,76364.0
2018-11-19 11:40:00,191.51,191.64,190.93,191.25,104633.0,184.685,184.8103,184.1256,184.4342,104633.0
2018-11-19 11:50:00,191.25,191.27,189.82,190.82,129964.0,184.4342,184.4535,183.0552,184.0195,129964.0
2018-11-19 12:00:00,190.82,190.99,189.51,189.82,76791.0,184.0195,184.1835,182.7562,183.0552,76791.0
2018-11-19 12:10:00,189.88,190.47,189.66,190.33,73242.0,183.113,183.682,182.9009,183.547,73242.0
2018-11-19 12:20:00,190.28,190.67,189.98,190.43,87811.0,183.4988,183.8749,183.2095,183.6434,87811.0
2018-11-19 12:30:00,190.35,190.67,189.97,190.66,50055.0,183.5663,183.8749,183.1998,183.8653,50055.0
2018-11-19 12:40:00,190.69,190.91,190.29,190.49,47596.0,183.8942,184.1063,183.5084,183.7013,47596.0
2018-11-19 12:50:00,190.48,191.04,190.16,190.78,59196.0,183.6917,184.2317,183.3831,183.981,59196.0
2018-11-19 13:00:00,190.72,190.84,189.76,189.83,75050.0,183.9231,184.0388,182.9973,183.0648,75050.0
2018-11-19 13:10:00,189.84,190.12,189.44,190.1,71317.0,183.0745,183.3445,182.6887,183.3252,71317.0
2018-11-19 13:20:00,190.03,190.4,189.98,190.16,88433.0,183.2577,183.6145,183.2095,183.3831,88433.0
2018-11-19 13:30:00,190.19,190.79,189.53,190.66,61405.0,183.412,183.9906,182.7755,183.8653,61405.0
2018-11-19 13:40:00,190.72,190.9,190.17,190.5,43034.0,183.9231,184.0967,183.3927,183.711,43034.0
2018-11-19 13:50:00,190.51,190.51,189.65,189.69,47794.0,183.7206,183.7206,182.8912,182.9298,47794.0
2018-11-19 14:00:00,189.69,189.69,188.86,189.41,70389.0,182.9298,182.9298,182.1294,182.6598,70389.0
2018-11-19 14:10:00,189.34,189.48,188.86,189.14,100201.0,182.5923,182.7273,182.1294,182.3994,100201.0
2018-11-19 14:20:00,189.12,189.87,188.93,189.73,72678.0,182.3801,183.1034,182.1969,182.9684,72678.0
2018-11-19 14:30:00,189.63,189.7,188.99,189.61,71933.0,182.872,182.9395,182.2548,182.8527,71933.0
2018-11-19 14:40:00,189.66,189.8,189.2,189.56,65468.0,182.9009,183.0359,182.4573,182.8045,65468.0
2018-11-19 14:50:00,189.58,189.74,189.26,189.49,65102.0,182.8237,182.978,182.5151,182.7369,65102.0
2018-11-19 15:00:00,189.48,189.64,189.21,189.44,77664.0,182.7273,182.8816,182.4669,182.6887,77664.0
2018-11-19 15:10:00,189.42,190.18,189.41,189.79,116134.0,182.6694,183.4024,182.6598,183.0263,116134.0
2018-11-19 15:20:00,189.83,189.94,189.51,189.75,96238.0,183.0648,183.1709,182.7562,182.9877,96238.0
2018-11-19 15:30:00,189.75,190.07,189.36,189.44,147812.0,182.9877,183.2963,182.6116,182.6887,147812.0
2018-11-19 15:40:00,189.41,189.41,188.82,189.03,159839.0,182.6598,182.6598,182.0908,182.2933,159839.0
2018-11-19 15:50:00,189.02,189.41,188.55,189.31,290815.0,182.2837,182.6598,181.8304,182.5634,290815.0
2018-11-20 09:30:00,181.82,184.96,177.4,184.3,645570.0,175.3403,178.3684,171.0778,177.7319,645570.0
2018-11-20 09:40:00,184.3,186.49,184.11,184.68,205418.0,177.7319,179.8439,177.5487,178.0984,205418.0
2018-11-20 09:50:00,184.77,184.78,182.69,183.3,195115.0,178.1852,178.1948,176.1793,176.7675,195115.0
2018-11-20 10:00:00,183.28,183.63,181.47,181.78,186732.0,176.7483,177.0858,175.0028,175.3017,186732.0
2018-11-20 10:10:00,181.65,182.61,180.58,182.28,250016.0,175.1763,176.1021,174.1445,175.7839,250016.0
2018-11-20 10:20:00,182.2,184.11,182.2,183.98,179900.0,175.7067,177.5487,175.7067,177.4233,179900.0
2018-11-20 10:30:00,184.0,185.99,183.69,185.53,163611.0,177.4426,179.3617,177.1436,178.9181,163611.0
2018-11-20 10:40:00,185.56,186.12,185.05,185.87,148583.0,178.947,179.487,178.4552,179.246,148583.0
2018-11-20 10:50:00,185.9,187.39,185.51,187.12,124039.0,179.2749,180.7118,178.8988,180.4514,124039.0
2018-11-20 11:00:00,187.19,187.52,186.3,186.86,111470.0,180.5189,180.8372,179.6606,180.2007,111470.0
2018-11-20 11:10:00,186.93,187.34,186.29,186.4,201492.0,180.2682,180.6636,179.651,179.7571,201492.0
2018-11-20 11:20:00,186.4,186.8,186.01,186.5,125177.0,179.7571,180.1428,179.381,179.8535,125177.0
2018-11-20 11:30:00,186.5,188.11,186.42,188.08,116301.0,179.8535,181.4061,179.7764,181.3772,116301.0
2018-11-20 11:40:00,188.08,188.8,187.85,188.0,86663.0,181.3772,182.0715,181.1554,181.3,86663.0
2018-11-20 11:50:00,187.93,188.26,187.24,187.76,61977.0,181.2325,181.5508,180.5671,181.0686,61977.0
2018-11-20 12:00:00,187.8,188.28,187.35,187.65,88534.0,181.1072,181.5701,180.6732,180.9625,88534.0
2018-11-20 12:10:00,187.58,188.01,187.34,187.55,54678.0,180.895,181.3097,180.6636,180.8661,54678.0
2018-11-20 12:20:00,187.5,188.17,186.95,187.7,55260.0,180.8179,181.464,180.2875,181.0107,55260.0
2018-11-20 12:30:00,187.7,187.97,187.23,187.35,41051.0,181.0107,181.2711,180.5575,180.6732,41051.0
2018-11-20 12:40:00,187.34,187.55,186.76,186.81,40008.0,180.6636,180.8661,180.1042,180.1525,40008.0
2018-11-20 12:50:00,186.77,187.1,186.64,186.92,72960.0,180.1139,180.4321,179.9885,180.2585,72960.0
2018-11-20 13:00:00,186.86,187.23,186.47,186.91,63287.0,180.2007,180.5575,179.8246,180.2489,63287.0
2018-11-20 13:10:00,186.99,187.26,186.42,186.48,59227.0,180.326,180.5864,179.7764,179.8342,59227.0
2018-11-20 13:20:00,186.45,186.48,185.68,186.04,71160.0,179.8053,179.8342,179.0627,179.4099,71160.0
2018-11-20 13:30:00,186.07,186.5,185.99,186.25,65643.0,179.4388,179.8535,179.3617,179.6124,65643.0
2018-11-20 13:40:00,186.23,186.93,186.1,186.29,57394.0,179.5931,180.2682,179.4678,179.651,57394.0
2018-11-20 13:50:00,186.26,186.59,186.1,186.11,94324.0,179.6221,179.9403,179.4678,179.4774,94324.0
2018-11-20 14:00:00,186.11,186.32,185.63,185.71,104647.0,179.4774,179.6799,179.0145,179.0917,104647.0
2018-11-20 14:10:00,185.71,186.65,185.71,186.48,67744.0,179.0917,179.9982,179.0917,179.8342,67744.0
2018-11-20 14:20:00,186.51,186.57,185.94,186.21,100585.0,179.8631,179.921,179.3135,179.5738,100585.0
2018-11-20 14:30:00,186.14,186.74,185.92,186.54,87772.0,179.5063,180.085,179.2942,179.8921,87772.0
2018-11-20 14:40:00,186.5,186.65,185.61,185.98,89592.0,179.8535,179.9982,178.9952,179.352,89592.0
2018-11-20 14:50:00,185.94,186.39,185.94,186.13,57328.0,179.3135,179.7474,179.3135,179.4967,57328.0
2018-11-20 15:00:00,186.19,186.65,185.7,185.96,145598.0,179.5546,179.9982,179.082,179.3327,145598.0
2018-11-20 15:10:00,185.95,186.97,185.77,186.86,143892.0,179.3231,180.3068,179.1495,180.2007,143892.0
2018-11-20 15:20:00,186.89,187.49,186.56,187.18,185661.0,180.2296,180.8082,179.9114,180.5093,185661.0
2018-11-20 15:30:00,187.18,187.26,186.75,187.24,144915.0,180.5093,180.5864,180.0946,180.5671,144915.0
2018-11-20 15:40:00,187.21,187.21,186.39,186.56,156014.0,180.5382,180.5382,179.7474,179.9114,156014.0
2018-11-20 15:50:00,186.58,187.13,186.5,186.92,439727.0,179.9307,180.4611,179.8535,180.2585,439727.0
2018-11-21 09:30:00,188.54,190.0,187.33,187.94,182604.0,181.8208,183.2288,180.6539,181.2422,182604.0
2018-11-21 09:40:00,187.68,188.59,186.56,186.67,122085.0,180.9915,181.869,179.9114,180.0174,122085.0
2018-11-21 09:50:00,186.67,187.63,186.24,187.1,93446.0,180.0174,180.9432,179.6028,180.4321,93446.0
2018-11-21 10:00:00,187.19,187.99,186.87,187.48,109807.0,180.5189,181.2904,180.2103,180.7986,109807.0
2018-11-21 10:10:00,187.42,188.56,187.35,188.3,139116.0,180.7407,181.8401,180.6732,181.5894,139116.0
2018-11-21 10:20:00,188.31,188.76,187.8,188.51,70976.0,181.599,182.033,181.1072,181.7919,70976.0
2018-11-21 10:30:00,188.51,188.91,187.89,187.89,158778.0,181.7919,182.1776,181.194,181.194,158778.0
2018-11-21 10:40:00,187.82,188.1,187.58,187.81,132715.0,181.1265,181.3965,180.895,181.1168,132715.0
2018-11-21 10:50:00,187.9,188.3,187.64,188.26,69140.0,181.2036,181.5894,180.9529,181.5508,69140.0
2018-11-21 11:00:00,188.2,188.98,187.91,188.92,95510.0,181.4929,182.2451,181.2133,182.1873,95510.0
2018-11-21 11:10:00,188.92,189.5,188.89,189.43,46483.0,182.1873,182.7466,182.1583,182.6791,46483.0
2018-11-21 11:20:00,189.45,189.69,189.19,189.38,69894.0,182.6984,182.9298,182.4476,182.6309,69894.0
2018-11-21 11:30:00,189.4,189.77,189.3,189.54,148359.0,182.6502,183.007,182.5537,182.7852,148359.0
2018-11-21 11:40:00,189.52,189.7,188.9,189.69,87571.0,182.7659,182.9395,182.168,182.9298,87571.0
2018-11-21 11:50:00,189.71,189.83,189.0,189.22,57880.0,182.9491,183.0648,182.2644,182.4766,57880.0
2018-11-21 12:00:00,189.26,189.41,188.76,188.91,40698.0,182.5151,182.6598,182.033,182.1776,40698.0
2018-11-21 12:10:00,188.9,189.14,188.78,188.97,36904.0,182.168,182.3994,182.0522,182.2355,36904.0
2018-11-21 12:20:00,189.0,189.02,188.36,188.71,57977.0,182.2644,182.2837,181.6472,181.9847,57977.0
2018-11-21 12:30:00,188.68,188.81,188.56,188.78,26947.0,181.9558,182.0812,181.8401,182.0522,26947.0
2018-11-21 12:40:00,188.76,189.12,188.7,189.07,28954.0,182.033,182.3801,181.9751,182.3319,28954.0
2018-11-21 12:50:00,189.06,189.35,188.98,189.35,26447.0,182.3223,182.6019,182.2451,182.6019,26447.0
2018-11-21 13:00:00,189.35,189.64,189.25,189.37,35409.0,182.6019,182.8816,182.5055,182.6212,35409.0
2018-11-21 13:10:00,189.36,190.09,189.34,189.89,54247.0,182.6116,183.3156,182.5923,183.1227,54247.0
2018-11-21 13:20:00,189.88,189.9,189.01,189.37,79303.0,183.113,183.1323,182.2741,182.6212,79303.0
2018-11-21 13:30:00,189.37,189.51,189.21,189.38,38645.0,182.6212,182.7562,182.4669,182.6309,38645.0
2018-11-21 13:40:00,189.39,189.66,189.31,189.56,47244.0,182.6405,182.9009,182.5634,182.8045,47244.0
2018-11-21 13:50:00,189.61,189.74,189.37,189.74,23991.0,182.8527,182.978,182.6212,182.978,23991.0
2018-11-21 14:00:00,189.71,189.81,189.5,189.77,29737.0,182.9491,183.0455,182.7466,183.007,29737.0
2018-11-21 14:10:00,189.77,189.91,189.61,189.75,40078.0,183.007,183.142,182.8527,182.9877,40078.0
2018-11-21 14:20:00,189.72,189.81,189.62,189.63,32471.0,182.9587,183.0455,182.8623,182.872,32471.0
2018-11-21 14:30:00,189.65,189.73,189.11,189.3,31753.0,182.8912,182.9684,182.3705,182.5537,31753.0
2018-11-21 14:40:00,189.3,189.45,189.05,189.16,30259.0,182.5537,182.6984,182.3126,182.4187,30259.0
2018-11-21 14:50:00,189.17,189.29,188.97,189.02,26059.0,182.4284,182.5441,182.2355,182.2837,26059.0
2018-11-21 15:00:00,188.99,189.35,188.99,189.31,67112.0,182.2548,182.6019,182.2548,182.5634,67112.0
2018-11-21 15:10:00,189.33,189.36,188.55,188.59,51130.0,182.5826,182.6116,181.8304,181.869,51130.0
2018-11-21 15:20:00,188.57,188.71,188.45,188.47,64567.0,181.8497,181.9847,181.734,181.7533,64567.0
2018-11-21 15:30:00,188.44,188.44,187.91,188.1,61048.0,181.7244,181.7244,181.2133,181.3965,61048.0
2018-11-21 15:40:00,188.08,188.26,187.7,188.06,104337.0,181.3772,181.5508,181.0107,181.3579,104337.0
2018-11-21 15:50:00,188.08,188.2,187.61,187.71,206761.0,181.3772,181.4929,180.9239,181.0204,206761.0
2018-11-23 09:30:00,184.88,185.69,183.5,185.49,187561.0,178.2912,179.0724,176.9604,178.8795,187561.0
2018-11-23 09:40:00,185.45,185.87,185.07,185.34,96789.0,178.8409,179.246,178.4745,178.7348,96789.0
2018-11-23 09:50:00,185.27,185.88,184.74,185.77,111599.0,178.6673,179.2556,178.1562,179.1495,111599.0
2018-11-23 10:00:00,185.78,186.23,185.44,185.54,94870.0,179.1592,179.5931,178.8313,178.9277,94870.0
2018-11-23 10:10:00,185.56,185.74,184.74,185.21,66131.0,178.947,179.1206,178.1562,178.6095,66131.0
2018-11-23 10:20:00,185.19,185.25,184.22,184.52,45790.0,178.5902,178.6481,177.6548,177.9441,45790.0
2018-11-23 10:30:00,184.59,185.25,184.5,184.69,45758.0,178.0116,178.6481,177.9248,178.108,45758.0
2018-11-23 10:40:00,184.69,184.69,183.83,183.98,60881.0,178.108,178.108,177.2787,177.4233,60881.0
2018-11-23 10:50:00,183.92,184.7,183.85,184.51,42839.0,177.3655,178.1177,177.2979,177.9344,42839.0
2018-11-23 11:00:00,184.53,184.64,184.09,184.23,44326.0,177.9537,178.0598,177.5294,177.6644,44326.0
2018-11-23 11:10:00,184.28,184.64,184.08,184.44,61422.0,177.7126,178.0598,177.5197,177.8669,61422.0
2018-11-23 11:20:00,184.42,184.58,184.14,184.14,62880.0,177.8476,178.0019,177.5776,177.5776,62880.0
2018-11-23 11:30:00,184.19,184.22,183.43,183.47,55177.0,177.6258,177.6548,176.8929,176.9315,55177.0
2018-11-23 11:40:00,183.47,183.54,182.81,183.27,104246.0,176.9315,176.999,176.295,176.7386,104246.0
2018-11-23 11:50:00,183.24,183.63,182.96,182.96,82936.0,176.7097,177.0858,176.4397,176.4397,82936.0
2018-11-23 12:00:00,182.93,183.15,182.77,182.99,114133.0,176.4107,176.6229,176.2564,176.4686,114133.0
2018-11-23 12:10:00,182.99,183.44,182.97,183.3,38412.0,176.4686,176.9026,176.4493,176.7675,38412.0
2018-11-23 12:20:00,183.31,183.36,183.01,183.02,38302.0,176.7772,176.8254,176.4879,176.4975,38302.0
2018-11-23 12:30:00,183.04,183.17,182.82,183.04,78973.0,176.5168,176.6422,176.3047,176.5168,78973.0
2018-11-23 12:40:00,183.02,183.06,182.33,182.43,117929.0,176.4975,176.5361,175.8321,175.9286,117929.0
2018-11-23 12:50:00,182.41,183.07,182.26,182.78,318032.0,175.9093,176.5457,175.7646,176.2661,318032.0
2018-11-26 09:30:00,185.77,186.57,183.68,185.23,356492.0,179.1495,179.921,177.134,178.6288,356492.0
2018-11-26 09:40:00,185.12,186.73,184.92,186.44,105457.0,178.5227,180.0753,178.3298,179.7956,105457.0
2018-11-26 09:50:00,186.47,187.48,186.14,187.48,206530.0,179.8246,180.7986,179.5063,180.7986,206530.0
2018-11-26 10:00:00,187.33,187.5,186.72,187.0,82099.0,180.6539,180.8179,180.0657,180.3357,82099.0
2018-11-26 10:10:00,186.99,187.24,186.75,187.16,88174.0,180.326,180.5671,180.0946,180.49,88174.0
2018-11-26 10:20:00,187.11,187.73,187.0,187.73,140458.0,180.4418,181.0397,180.3357,181.0397,140458.0
2018-11-26 10:30:00,187.72,187.83,187.23,187.74,98882.0,181.03,181.1361,180.5575,181.0493,98882.0
2018-11-26 10:40:00,187.76,188.31,187.65,187.86,90830.0,181.0686,181.599,180.9625,181.165,90830.0
2018-11-26 10:50:00,187.86,188.63,187.78,188.13,142863.0,181.165,181.9076,181.0879,181.4254,142863.0
2018-11-26 11:00:00,188.13,188.78,188.06,188.56,109744.0,181.4254,182.0522,181.3579,181.8401,109744.0
2018-11-26 11:10:00,188.57,189.49,188.55,189.36,116167.0,181.8497,182.7369,181.8304,182.6116,116167.0
2018-11-26 11:20:00,189.36,189.36,188.88,188.95,92128.0,182.6116,182.6116,182.1487,182.2162,92128.0
2018-11-26 11:30:00,188.8,189.09,188.55,188.78,89713.0,182.0715,182.3512,181.8304,182.0522,89713.0
2018-11-26 11:40:00,188.77,189.28,188.74,189.07,75054.0,182.0426,182.5344,182.0137,182.3319,75054.0
2018-11-26 11:50:00,189.12,189.32,188.95,189.11,52640.0,182.3801,182.573,182.2162,182.3705,52640.0
2018-11-26 12:00:00,189.06,189.53,188.96,189.42,67971.0,182.3223,182.7755,182.2258,182.6694,67971.0
2018-11-26 12:10:00,189.42,189.51,188.93,189.3,69592.0,182.6694,182.7562,182.1969,182.5537,69592.0
2018-11-26 12:20:00,189.27,189.29,188.69,188.79,52401.0,182.5248,182.5441,181.9655,182.0619,52401.0
2018-11-26 12:30:00,188.74,189.02,188.36,188.71,106001.0,182.0137,182.2837,181.6472,181.9847,106001.0
2018-11-26 12:40:00,188.68,189.01,188.44,188.64,76777.0,181.9558,182.2741,181.7244,181.9172,76777.0
2018-11-26 12:50:00,188.61,188.99,188.51,188.98,46208.0,181.8883,182.2548,181.7919,182.2451,46208.0
2018-11-26 13:00:00,188.98,189.07,188.63,189.07,59813.0,182.2451,182.3319,181.9076,182.3319,59813.0
2018-11-26 13:10:00,189.05,189.3,188.99,189.21,52407.0,182.3126,182.5537,182.2548,182.4669,52407.0
2018-11-26 13:20:00,189.2,189.25,188.87,188.95,54775.0,182.4573,182.5055,182.139,182.2162,54775.0
2018-11-26 13:30:00,188.98,189.25,188.92,189.22,86675.0,182.2451,182.5055,182.1873,182.4766,86675.0
2018-11-26 13:40:00,189.24,190.42,189.24,189.95,376111.0,182.4959,183.6338,182.4959,183.1806,376111.0
2018-11-26 13:50:00,189.94,190.14,189.68,190.08,90627.0,183.1709,183.3638,182.9202,183.3059,90627.0
2018-11-26 14:00:00,190.09,190.43,190.0,190.14,86672.0,183.3156,183.6434,183.2288,183.3638,86672.0
2018-11-26 14:10:00,190.14,190.99,190.04,190.96,143580.0,183.3638,184.1835,183.2673,184.1546,143580.0
2018-11-26 14:20:00,190.92,191.11,190.5,191.03,106255.0,184.116,184.2992,183.711,184.2221,106255.0
2018-11-26 14:30:00,191.04,191.38,190.68,190.77,115380.0,184.2317,184.5596,183.8845,183.9713,115380.0
2018-11-26 14:40:00,190.79,191.07,190.71,191.07,127668.0,183.9906,184.2606,183.9135,184.2606,127668.0
2018-11-26 14:50:00,191.07,192.11,191.06,192.01,184895.0,184.2606,185.2636,184.251,185.1671,184895.0
2018-11-26 15:00:00,192.05,192.23,191.51,191.84,247553.0,185.2057,185.3793,184.685,185.0032,247553.0
2018-11-26 15:10:00,191.8,191.87,191.01,191.03,98373.0,184.9646,185.0321,184.2028,184.2221,98373.0
2018-11-26 15:20:00,191.03,191.15,190.83,190.99,136651.0,184.2221,184.3378,184.0292,184.1835,136651.0
2018-11-26 15:30:00,190.99,191.84,190.99,191.46,166272.0,184.1835,185.0032,184.1835,184.6367,166272.0
2018-11-26 15:40:00,191.44,192.07,191.39,191.97,234280.0,184.6175,185.225,184.5692,185.1286,234280.0
2018-11-26 15:50:00,191.99,192.09,191.68,191.85,287943.0,185.1479,185.2443,184.8489,185.0128,287943.0
2018-11-27 09:30:00,190.75,191.76,189.45,190.66,238825.0,183.952,184.926,182.6984,183.8653,238825.0
2018-11-27 09:40:00,190.61,190.74,189.91,190.47,146873.0,183.817,183.9424,183.142,183.682,146873.0
2018-11-27 09:50:00,190.46,191.67,190.09,191.53,78561.0,183.6724,184.8393,183.3156,184.7042,78561.0
2018-11-27 10:00:00,191.4,192.09,190.81,191.91,100193.0,184.5789,185.2443,184.0099,185.0707,100193.0
2018-11-27 10:10:00,191.8,192.37,191.69,192.01,65417.0,184.9646,185.5143,184.8585,185.1671,65417.0
2018-11-27 10:20:00,192.11,192.18,191.49,191.53,56638.0,185.2636,185.3311,184.6657,184.7042,56638.0
2018-11-27 10:30:00,191.59,191.8,191.3,191.58,87115.0,184.7621,184.9646,184.4824,184.7525,87115.0
2018-11-27 10:40:00,191.6,192.18,191.45,192.02,104737.0,184.7718,185.3311,184.6271,185.1768,104737.0
2018-11-27 10:50:00,192.05,192.63,191.96,192.17,64801.0,185.2057,185.765,185.1189,185.3214,64801.0
2018-11-27 11:00:00,192.14,192.69,191.95,192.31,71039.0,185.2925,185.8229,185.1093,185.4564,71039.0
2018-11-27 11:10:00,192.35,192.51,191.76,192.17,70690.0,185.495,185.6493,184.926,185.3214,70690.0
2018-11-27 11:20:00,192.2,192.38,191.55,191.93,89261.0,185.3504,185.524,184.7235,185.09,89261.0
2018-11-27 11:30:00,191.94,192.0,191.57,191.73,73122.0,185.0996,185.1575,184.7428,184.8971,73122.0
2018-11-27 11:40:00,191.76,191.97,191.44,191.78,87386.0,184.926,185.1286,184.6175,184.9453,87386.0
2018-11-27 11:50:00,191.78,192.55,191.77,192.41,46203.0,184.9453,185.6879,184.9357,185.5529,46203.0
2018-11-27 12:00:00,192.38,192.46,192.02,192.42,50427.0,185.524,185.6011,185.1768,185.5625,50427.0
2018-11-27 12:10:00,192.41,192.52,191.81,192.06,44490.0,185.5529,185.659,184.9743,185.2154,44490.0
2018-11-27 12:20:00,192.08,192.19,191.18,191.2,34551.0,185.2346,185.3407,184.3667,184.386,34551.0
2018-11-27 12:30:00,191.14,191.85,191.13,191.85,43821.0,184.3281,185.0128,184.3185,185.0128,43821.0
2018-11-27 12:40:00,191.84,191.94,191.13,191.25,40559.0,185.0032,185.0996,184.3185,184.4342,40559.0
2018-11-27 12:50:00,191.2,191.57,190.84,191.42,40564.0,184.386,184.7428,184.0388,184.5982,40564.0
2018-11-27 13:00:00,191.44,191.67,191.25,191.48,31125.0,184.6175,184.8393,184.4342,184.656,31125.0
2018-11-27 13:10:00,191.51,191.84,191.12,191.31,49659.0,184.685,185.0032,184.3089,184.4921,49659.0
2018-11-27 13:20:00,191.31,191.8,191.12,191.78,30796.0,184.4921,184.9646,184.3089,184.9453,30796.0
2018-11-27 13:30:00,191.79,192.45,191.77,192.25,30633.0,184.955,185.5915,184.9357,185.3986,30633.0
2018-11-27 13:40:00,192.26,192.32,191.61,191.81,37839.0,185.4082,185.4661,184.7814,184.9743,37839.0
2018-11-27 13:50:00,191.86,192.07,191.41,192.04,31474.0,185.0225,185.225,184.5885,185.1961,31474.0
2018-11-27 14:00:00,192.11,192.66,191.83,192.47,49372.0,185.2636,185.794,184.9936,185.6107,49372.0
2018-11-27 14:10:00,192.43,192.54,192.13,192.36,46675.0,185.5722,185.6783,185.2829,185.5047,46675.0
2018-11-27 14:20:00,192.35,192.77,192.14,192.61,75956.0,185.495,185.9001,185.2925,185.7458,75956.0
2018-11-27 14:30:00,192.62,192.85,192.33,192.43,56027.0,185.7554,185.9772,185.4757,185.5722,56027.0
2018-11-27 14:40:00,192.47,192.63,192.33,192.45,33201.0,185.6107,185.765,185.4757,185.5915,33201.0
2018-11-27 14:50:00,192.45,192.64,192.23,192.41,42971.0,185.5915,185.7747,185.3793,185.5529,42971.0
2018-11-27 15:00:00,192.37,192.41,191.94,192.16,50775.0,185.5143,185.5529,185.0996,185.3118,50775.0
2018-11-27 15:10:00,192.21,192.29,191.97,191.99,58341.0,185.36,185.4372,185.1286,185.1479,58341.0
2018-11-27 15:20:00,192.0,192.34,191.85,192.2,50709.0,185.1575,185.4854,185.0128,185.3504,50709.0
2018-11-27 15:30:00,192.21,192.46,191.92,192.46,84416.0,185.36,185.6011,185.0803,185.6011,84416.0
2018-11-27 15:40:00,192.45,192.79,192.44,192.72,120012.0,185.5915,185.9193,185.5818,185.8518,120012.0
2018-11-27 15:50:00,192.73,193.04,192.48,192.98,247105.0,185.8615,186.1604,185.6204,186.1026,247105.0
2018-11-28 09:30:00,195.0,195.1,193.27,194.14,219777.0,188.0506,188.147,186.3822,187.2212,219777.0
2018-11-28 09:40:00,194.17,195.0,193.98,194.75,88300.0,187.2502,188.0506,187.0669,187.8095,88300.0
2018-11-28 09:50:00,194.73,195.39,194.73,194.75,160171.0,187.7902,188.4267,187.7902,187.8095,160171.0
2018-11-28 10:00:00,194.83,195.32,194.74,194.93,58031.0,187.8866,188.3592,187.7998,187.9831,58031.0
2018-11-28 10:10:00,194.95,195.11,194.46,194.56,49435.0,188.0024,188.1567,187.5298,187.6263,49435.0
2018-11-28 10:20:00,194.61,195.25,194.48,194.58,69720.0,187.6745,188.2917,187.5491,187.6455,69720.0
2018-11-28 10:30:00,194.55,194.84,194.21,194.46,127901.0,187.6166,187.8963,187.2887,187.5298,127901.0
2018-11-28 10:40:00,194.5,194.74,194.18,194.62,43368.0,187.5684,187.7998,187.2598,187.6841,43368.0
2018-11-28 10:50:00,194.63,194.96,194.43,194.96,53457.0,187.6938,188.012,187.5009,188.012,53457.0
2018-11-28 11:00:00,194.89,195.09,194.71,194.98,52329.0,187.9445,188.1374,187.7709,188.0313,52329.0
2018-11-28 11:10:00,194.94,195.25,194.55,194.83,49096.0,187.9927,188.2917,187.6166,187.8866,49096.0
2018-11-28 11:20:00,194.82,194.84,194.29,194.41,38275.0,187.877,187.8963,187.3659,187.4816,38275.0
2018-11-28 11:30:00,194.36,194.54,194.19,194.43,44627.0,187.4334,187.607,187.2694,187.5009,44627.0
2018-11-28 11:40:00,194.4,194.71,194.27,194.55,47625.0,187.472,187.7709,187.3466,187.6166,47625.0
2018-11-28 11:50:00,194.55,194.9,194.29,194.88,58888.0,187.6166,187.9541,187.3659,187.9349,58888.0
2018-11-28 12:00:00,194.85,196.3,194.78,196.23,254424.0,187.9059,189.3043,187.8384,189.2367,254424.0
2018-11-28 12:10:00,196.23,196.26,195.51,196.25,155974.0,189.2367,189.2657,188.5424,189.256,155974.0
2018-11-28 12:20:00,196.29,197.77,196.29,197.73,150179.0,189.2946,190.7219,189.2946,190.6833,150179.0
2018-11-28 12:30:00,197.72,198.05,197.45,198.05,172043.0,190.6736,190.9919,190.4133,190.9919,172043.0
2018-11-28 12:40:00,197.98,197.99,197.28,197.7,58390.0,190.9244,190.934,190.2493,190.6544,58390.0
2018-11-28 12:50:00,197.74,198.34,197.73,198.09,72850.0,190.6929,191.2715,190.6833,191.0305,72850.0
2018-11-28 13:00:00,198.1,198.13,197.78,198.08,95717.0,191.0401,191.069,190.7315,191.0208,95717.0
2018-11-28 13:10:00,198.03,198.91,197.92,198.65,91417.0,190.9726,191.8212,190.8665,191.5705,91417.0
2018-11-28 13:20:00,198.7,199.69,198.31,199.68,113205.0,191.6187,192.5734,191.2426,192.5638,113205.0
2018-11-28 13:30:00,199.71,200.91,199.64,200.82,241037.0,192.5927,193.75,192.5252,193.6632,241037.0
2018-11-28 13:40:00,200.83,201.43,200.43,200.46,190651.0,193.6728,194.2514,193.2871,193.316,190651.0
2018-11-28 13:50:00,200.44,201.04,200.44,201.03,151256.0,193.2967,193.8753,193.2967,193.8657,151256.0
2018-11-28 14:00:00,201.07,201.11,200.5,200.57,113644.0,193.9043,193.9428,193.3546,193.4221,113644.0
2018-11-28 14:10:00,200.56,200.79,199.96,200.11,89160.0,193.4124,193.6342,192.8338,192.9785,89160.0
2018-11-28 14:20:00,200.09,200.23,199.81,200.01,76138.0,192.9592,193.0942,192.6892,192.882,76138.0
2018-11-28 14:30:00,200.09,200.27,199.82,199.96,73660.0,192.9592,193.1328,192.6988,192.8338,73660.0
2018-11-28 14:40:00,199.97,200.37,199.96,200.19,42776.0,192.8435,193.2292,192.8338,193.0556,42776.0
2018-11-28 14:50:00,200.22,200.32,199.67,199.79,54731.0,193.0846,193.181,192.5542,192.6699,54731.0
2018-11-28 15:00:00,199.75,200.02,199.5,199.96,57678.0,192.6313,192.8917,192.3902,192.8338,57678.0
2018-11-28 15:10:00,199.93,200.4,199.93,200.27,71687.0,192.8049,193.2581,192.8049,193.1328,71687.0
2018-11-28 15:20:00,200.29,200.5,200.23,200.41,113731.0,193.1521,193.3546,193.0942,193.2678,113731.0
2018-11-28 15:30:00,200.4,201.33,200.32,201.28,134523.0,193.2581,194.155,193.181,194.1068,134523.0
2018-11-28 15:40:00,201.29,202.17,201.09,202.15,256680.0,194.1164,194.9651,193.9235,194.9458,256680.0
2018-11-28 15:50:00,202.16,202.47,202.01,202.35,508312.0,194.9554,195.2544,194.8108,195.1386,508312.0
2018-11-29 09:30:00,202.05,202.05,200.07,200.15,193739.0,194.8493,194.8493,192.9399,193.017,193739.0
2018-11-29 09:40:00,200.08,200.7,199.69,200.49,132162.0,192.9495,193.5474,192.5734,193.3449,132162.0
2018-11-29 09:50:00,200.43,200.76,199.82,200.07,121076.0,193.2871,193.6053,192.6988,192.9399,121076.0
2018-11-29 10:00:00,200.04,200.31,199.29,199.78,69670.0,192.911,193.1713,192.1877,192.6602,69670.0
2018-11-29 10:10:00,199.73,199.75,198.45,198.75,78540.0,192.612,192.6313,191.3776,191.6669,78540.0
2018-11-29 10:20:00,198.68,198.85,197.93,198.17,125785.0,191.5994,191.7634,190.8762,191.1076,125785.0
2018-11-29 10:30:00,198.13,199.07,198.0,198.2,97714.0,191.069,191.9755,190.9437,191.1365,97714.0
2018-11-29 10:40:00,198.18,198.18,196.75,196.88,115121.0,191.1173,191.1173,189.7382,189.8636,115121.0
2018-11-29 10:50:00,196.88,196.96,196.31,196.67,130554.0,189.8636,189.9407,189.3139,189.6611,130554.0
2018-11-29 11:00:00,196.59,197.24,196.51,196.61,99740.0,189.5839,190.2108,189.5068,189.6032,99740.0
2018-11-29 11:10:00,196.56,197.39,196.49,196.86,80278.0,189.555,190.3554,189.4875,189.8443,80278.0
2018-11-29 11:20:00,196.91,197.75,196.71,197.73,82995.0,189.8925,190.7026,189.6996,190.6833,82995.0
2018-11-29 11:30:00,197.74,198.0,197.44,197.77,92229.0,190.6929,190.9437,190.4036,190.7219,92229.0
2018-11-29 11:40:00,197.75,197.85,197.47,197.74,66774.0,190.7026,190.799,190.4326,190.6929,66774.0
2018-11-29 11:50:00,197.7,198.46,197.7,198.32,80160.0,190.6544,191.3873,190.6544,191.2523,80160.0
2018-11-29 12:00:00,198.27,198.32,197.39,197.5,80018.0,191.204,191.2523,190.3554,190.4615,80018.0
2018-11-29 12:10:00,197.55,197.8,197.22,197.54,81678.0,190.5097,190.7508,190.1915,190.5001,81678.0
2018-11-29 12:20:00,197.53,197.71,197.39,197.43,46233.0,190.4904,190.664,190.3554,190.394,46233.0
2018-11-29 12:30:00,197.42,197.48,197.08,197.3,65984.0,190.3843,190.4422,190.0565,190.2686,65984.0
2018-11-29 12:40:00,197.3,197.67,197.09,197.16,57793.0,190.2686,190.6254,190.0661,190.1336,57793.0
2018-11-29 12:50:00,197.19,197.19,196.79,197.14,98146.0,190.1625,190.1625,189.7768,190.1143,98146.0
2018-11-29 13:00:00,197.16,197.5,196.75,196.95,132893.0,190.1336,190.4615,189.7382,189.9311,132893.0
2018-11-29 13:10:00,196.93,197.17,196.82,197.17,53590.0,189.9118,190.1432,189.8057,190.1432,53590.0
2018-11-29 13:20:00,197.14,197.6,197.11,197.37,46079.0,190.1143,190.5579,190.0854,190.3361,46079.0
2018-11-29 13:30:00,197.33,197.56,197.21,197.5,61998.0,190.2975,190.5193,190.1818,190.4615,61998.0
2018-11-29 13:40:00,197.5,198.1,197.49,198.07,69410.0,190.4615,191.0401,190.4518,191.0112,69410.0
2018-11-29 13:50:00,198.08,198.1,197.39,197.4,59337.0,191.0208,191.0401,190.3554,190.365,59337.0
2018-11-29 14:00:00,197.43,197.87,197.17,197.38,61252.0,190.394,190.8183,190.1432,190.3458,61252.0
2018-11-29 14:10:00,197.39,198.06,197.26,197.98,65204.0,190.3554,191.0015,190.23,190.9244,65204.0
2018-11-29 14:20:00,197.98,198.25,197.88,198.01,94191.0,190.9244,191.1848,190.8279,190.9533,94191.0
2018-11-29 14:30:00,197.98,198.19,197.63,197.66,70485.0,190.9244,191.1269,190.5869,190.6158,70485.0
2018-11-29 14:40:00,197.65,197.86,197.48,197.6,62992.0,190.6061,190.8087,190.4422,190.5579,62992.0
2018-11-29 14:50:00,197.59,198.22,197.55,198.14,75187.0,190.5483,191.1558,190.5097,191.0787,75187.0
2018-11-29 15:00:00,198.15,198.2,197.83,197.9,78838.0,191.0883,191.1365,190.7797,190.8472,78838.0
2018-11-29 15:10:00,197.94,197.95,197.51,197.51,94007.0,190.8858,190.8954,190.4711,190.4711,94007.0
2018-11-29 15:20:00,197.51,197.64,197.24,197.6,73901.0,190.4711,190.5965,190.2108,190.5579,73901.0
2018-11-29 15:30:00,197.58,197.86,197.26,197.67,78976.0,190.5386,190.8087,190.23,190.6254,78976.0
2018-11-29 15:40:00,197.63,197.79,197.3,197.32,101239.0,190.5869,190.7412,190.2686,190.2879,101239.0
2018-11-29 15:50:00,197.36,197.56,196.61,196.76,276437.0,190.3265,190.5193,189.6032,189.7479,276437.0
2018-11-30 09:30:00,196.59,197.08,195.8,196.21,120260.0,189.5839,190.0565,188.8221,189.2175,120260.0
2018-11-30 09:40:00,196.36,197.68,196.03,197.41,72977.0,189.3621,190.6351,189.0439,190.3747,72977.0
2018-11-30 09:50:00,197.37,197.99,197.04,197.8,72148.0,190.3361,190.934,190.0179,190.7508,72148.0
2018-11-30 10:00:00,197.81,198.93,197.8,198.81,85802.0,190.7604,191.8405,190.7508,191.7248,85802.0
2018-11-30 10:10:00,198.84,199.33,198.62,198.96,67230.0,191.7537,192.2263,191.5416,191.8695,67230.0
2018-11-30 10:20:00,198.95,199.24,198.65,198.76,73147.0,191.8598,192.1395,191.5705,191.6766,73147.0
2018-11-30 10:30:00,198.82,199.72,198.82,199.57,69010.0,191.7344,192.6024,191.7344,192.4577,69010.0
2018-11-30 10:40:00,199.63,199.84,199.01,199.13,69405.0,192.5156,192.7181,191.9177,192.0334,69405.0
2018-11-30 10:50:00,199.2,199.77,199.11,199.29,49729.0,192.1009,192.6506,192.0141,192.1877,49729.0
2018-11-30 11:00:00,199.29,199.67,198.9,199.16,66254.0,192.1877,192.5542,191.8116,192.0623,66254.0
2018-11-30 11:10:00,199.1,199.55,199.0,199.45,42677.0,192.0045,192.4384,191.908,192.342,42677.0
2018-11-30 11:20:00,199.49,199.61,199.09,199.23,44054.0,192.3806,192.4963,191.9948,192.1298,44054.0
2018-11-30 11:30:00,199.2,199.8,199.11,199.69,39001.0,192.1009,192.6795,192.0141,192.5734,39001.0
2018-11-30 11:40:00,199.77,200.14,199.68,200.07,45412.0,192.6506,193.0074,192.5638,192.9399,45412.0
2018-11-30 11:50:00,200.1,200.37,199.73,199.73,56389.0,192.9688,193.2292,192.612,192.612,56389.0
2018-11-30 12:00:00,199.66,199.81,199.39,199.71,32211.0,192.5445,192.6892,192.2841,192.5927,32211.0
2018-11-30 12:10:00,199.68,199.73,199.49,199.61,30383.0,192.5638,192.612,192.3806,192.4963,30383.0
2018-11-30 12:20:00,199.62,200.0,199.56,199.92,54538.0,192.5059,192.8724,192.4481,192.7952,54538.0
2018-11-30 12:30:00,199.93,200.0,199.73,199.86,43569.0,192.8049,192.8724,192.612,192.7374,43569.0
2018-11-30 12:40:00,199.86,200.11,199.62,199.97,39701.0,192.7374,192.9785,192.5059,192.8435,39701.0
2018-11-30 12:50:00,199.94,200.05,199.77,199.93,32122.0,192.8145,192.9206,192.6506,192.8049,32122.0
2018-11-30 13:00:00,199.89,199.9,199.43,199.47,35596.0,192.7663,192.776,192.3227,192.3613,35596.0
2018-11-30 13:10:00,199.46,199.91,199.45,199.91,33295.0,192.3516,192.7856,192.342,192.7856,33295.0
2018-11-30 13:20:00,199.85,200.49,199.82,200.44,61261.0,192.7277,193.3449,192.6988,193.2967,61261.0
2018-11-30 13:30:00,200.43,201.05,200.39,200.54,84344.0,193.2871,193.885,193.2485,193.3931,84344.0
2018-11-30 13:40:00,200.52,200.81,200.45,200.81,28989.0,193.3739,193.6535,193.3064,193.6535,28989.0
2018-11-30 13:50:00,200.84,201.0,200.69,200.86,50228.0,193.6825,193.8368,193.5378,193.7017,50228.0
2018-11-30 14:00:00,200.88,200.9,200.42,200.57,56688.0,193.721,193.7403,193.2774,193.4221,56688.0
2018-11-30 14:10:00,200.55,200.84,200.4,200.5,49294.0,193.4028,193.6825,193.2581,193.3546,49294.0
2018-11-30 14:20:00,200.53,200.74,200.41,200.72,62344.0,193.3835,193.586,193.2678,193.5667,62344.0
2018-11-30 14:30:00,200.75,200.8,200.56,200.63,54334.0,193.5957,193.6439,193.4124,193.4799,54334.0
2018-11-30 14:40:00,200.68,200.89,200.5,200.52,53159.0,193.5282,193.7307,193.3546,193.3739,53159.0
2018-11-30 14:50:00,200.54,200.69,200.36,200.41,60801.0,193.3931,193.5378,193.2196,193.2678,60801.0
2018-11-30 15:00:00,200.42,201.28,200.29,201.27,98953.0,193.2774,194.1068,193.1521,194.0971,98953.0
2018-11-30 15:10:00,201.29,201.62,201.2,201.57,112906.0,194.1164,194.4347,194.0296,194.3864,112906.0
2018-11-30 15:20:00,201.56,201.67,201.25,201.25,141339.0,194.3768,194.4829,194.0778,194.0778,141339.0
2018-11-30 15:30:00,201.24,201.45,200.76,200.91,119014.0,194.0682,194.2707,193.6053,193.75,119014.0
2018-11-30 15:40:00,200.92,201.09,200.4,200.56,165972.0,193.7596,193.9235,193.2581,193.4124,165972.0
2018-11-30 15:50:00,200.53,201.16,200.03,201.15,455739.0,193.3835,193.9911,192.9013,193.9814,455739.0
2018-12-03 09:30:00,206.01,207.5,206.01,206.58,375657.0,198.6682,200.1051,198.6682,199.2179,375657.0
2018-12-03 09:40:00,206.5,207.36,205.94,207.36,215602.0,199.1407,199.9701,198.6007,199.9701,215602.0
2018-12-03 09:50:00,207.43,207.5,206.31,207.15,196152.0,200.0376,200.1051,198.9575,199.7676,196152.0
2018-12-03 10:00:00,207.21,208.26,206.82,207.51,198694.0,199.8254,200.838,199.4493,200.1147,198694.0
2018-12-03 10:10:00,207.45,207.62,207.05,207.48,105912.0,200.0569,200.2208,199.6711,200.0858,105912.0
2018-12-03 10:20:00,207.45,207.94,207.36,207.55,128058.0,200.0569,200.5294,199.9701,200.1533,128058.0
2018-12-03 10:30:00,207.51,207.96,207.15,207.63,90738.0,200.1147,200.5487,199.7676,200.2305,90738.0
2018-12-03 10:40:00,207.63,208.09,207.6,207.78,113609.0,200.2305,200.6741,200.2015,200.3751,113609.0
2018-12-03 10:50:00,207.75,207.95,207.46,207.78,172810.0,200.3462,200.5391,200.0665,200.3751,172810.0
2018-12-03 11:00:00,207.82,208.66,207.58,208.61,143149.0,200.4137,201.2238,200.1823,201.1755,143149.0
2018-12-03 11:10:00,208.64,209.36,208.21,209.33,141886.0,201.2045,201.8988,200.7898,201.8699,141886.0
2018-12-03 11:20:00,209.31,209.57,208.79,209.57,179205.0,201.8506,202.1013,201.3491,202.1013,179205.0
2018-12-03 11:30:00,209.55,209.63,208.97,209.12,116582.0,202.082,202.1592,201.5227,201.6674,116582.0
2018-12-03 11:40:00,209.11,209.56,208.92,209.32,292177.0,201.6577,202.0917,201.4745,201.8602,292177.0
2018-12-03 11:50:00,209.34,209.51,208.15,208.34,197942.0,201.8795,202.0435,200.7319,200.9152,197942.0
2018-12-03 12:00:00,208.36,208.75,208.08,208.53,102964.0,200.9345,201.3106,200.6644,201.0984,102964.0
2018-12-03 12:10:00,208.47,208.51,207.83,207.9,52551.0,201.0405,201.0791,200.4233,200.4909,52551.0
2018-12-03 12:20:00,207.91,208.07,207.68,207.93,57815.0,200.5005,200.6548,200.2787,200.5198,57815.0
2018-12-03 12:30:00,207.96,208.44,207.91,208.17,39487.0,200.5487,201.0116,200.5005,200.7512,39487.0
2018-12-03 12:40:00,208.14,208.15,207.73,207.8,56187.0,200.7223,200.7319,200.3269,200.3944,56187.0
2018-12-03 12:50:00,207.8,207.8,206.88,207.17,94989.0,200.3944,200.3944,199.5072,199.7869,94989.0
2018-12-03 13:00:00,207.2,207.54,207.06,207.22,71523.0,199.8158,200.1437,199.6808,199.8351,71523.0
2018-12-03 13:10:00,207.22,207.57,207.08,207.26,45010.0,199.8351,200.1726,199.7001,199.8737,45010.0
2018-12-03 13:20:00,207.28,207.53,207.12,207.34,47010.0,199.8929,200.134,199.7386,199.9508,47010.0
2018-12-03 13:30:00,207.28,207.28,206.74,206.85,40571.0,199.8929,199.8929,199.3722,199.4783,40571.0
2018-12-03 13:40:00,206.85,207.14,206.66,206.72,35742.0,199.4783,199.7579,199.295,199.3529,35742.0
2018-12-03 13:50:00,206.76,207.15,206.56,206.88,80240.0,199.3915,199.7676,199.1986,199.5072,80240.0
2018-12-03 14:00:00,206.92,207.56,206.79,207.23,54803.0,199.5458,200.163,199.4204,199.8447,54803.0
2018-12-03 14:10:00,207.22,207.95,207.22,207.93,50532.0,199.8351,200.5391,199.8351,200.5198,50532.0
2018-12-03 14:20:00,207.99,208.88,207.92,208.7,64976.0,200.5776,201.4359,200.5101,201.2623,64976.0
2018-12-03 14:30:00,208.74,208.89,208.51,208.58,42482.0,201.3009,201.4456,201.0791,201.1466,42482.0
2018-12-03 14:40:00,208.56,208.81,208.23,208.76,49799.0,201.1273,201.3684,200.8091,201.3202,49799.0
2018-12-03 14:50:00,208.75,208.91,208.31,208.66,44183.0,201.3106,201.4649,200.8862,201.2238,44183.0
2018-12-03 15:00:00,208.67,208.81,208.04,208.62,87135.0,201.2334,201.3684,200.6259,201.1852,87135.0
2018-12-03 15:10:00,208.64,209.3,208.64,209.29,100445.0,201.2045,201.841,201.2045,201.8313,100445.0
2018-12-03 15:20:00,209.4,209.48,208.98,209.38,100545.0,201.9374,202.0145,201.5324,201.9181,100545.0
2018-12-03 15:30:00,209.36,209.67,209.21,209.58,126393.0,201.8988,202.1978,201.7542,202.111,126393.0
2018-12-03 15:40:00,209.6,209.74,209.12,209.34,171443.0,202.1303,202.2653,201.6674,201.8795,171443.0
2018-12-03 15:50:00,209.33,209.91,208.77,209.85,378798.0,201.8699,202.4292,201.3298,202.3714,378798.0
2018-12-04 09:30:00,207.39,207.84,206.08,207.46,218053.0,199.999,200.433,198.7357,200.0665,218053.0
2018-12-04 09:40:00,207.4,207.85,206.99,207.61,174633.0,200.0087,200.4426,199.6133,200.2112,174633.0
2018-12-04 09:50:00,207.51,208.06,207.12,207.93,91315.0,200.1147,200.6451,199.7386,200.5198,91315.0
2018-12-04 10:00:00,207.94,208.61,207.79,208.54,81118.0,200.5294,201.1755,200.3848,201.108,81118.0
2018-12-04 10:10:00,208.59,209.12,208.34,208.4,65709.0,201.1563,201.6674,200.9152,200.973,65709.0
2018-12-04 10:20:00,208.35,208.64,208.02,208.64,72042.0,200.9248,201.2045,200.6066,201.2045,72042.0
2018-12-04 10:30:00,208.68,209.52,208.54,208.92,104996.0,201.2431,202.0531,201.108,201.4745,104996.0
2018-12-04 10:40:00,208.92,209.09,208.34,208.74,97410.0,201.4745,201.6384,200.9152,201.3009,97410.0
2018-12-04 10:50:00,208.74,208.74,207.85,207.86,37686.0,201.3009,201.3009,200.4426,200.4523,37686.0
2018-12-04 11:00:00,207.86,208.01,207.24,207.9,91298.0,200.4523,200.5969,199.8544,200.4909,91298.0
2018-12-04 11:10:00,207.9,207.9,206.93,207.11,51642.0,200.4909,200.4909,199.5554,199.729,51642.0
2018-12-04 11:20:00,207.09,207.9,207.05,207.47,45344.0,199.7097,200.4909,199.6711,200.0762,45344.0
2018-12-04 11:30:00,207.45,207.5,207.2,207.37,59513.0,200.0569,200.1051,199.8158,199.9797,59513.0
2018-12-04 11:40:00,207.34,207.78,207.03,207.45,50061.0,199.9508,200.3751,199.6519,200.0569,50061.0
2018-12-04 11:50:00,207.41,207.58,207.07,207.16,41506.0,200.0183,200.1823,199.6904,199.7772,41506.0
2018-12-04 12:00:00,207.1,207.1,204.82,205.31,122003.0,199.7194,199.7194,197.5206,197.9932,122003.0
2018-12-04 12:10:00,205.37,205.4,204.13,204.59,87794.0,198.051,198.0799,196.8552,197.2988,87794.0
2018-12-04 12:20:00,204.61,204.61,202.5,202.56,164004.0,197.3181,197.3181,195.2833,195.3412,164004.0
2018-12-04 12:30:00,202.55,203.08,201.85,202.79,175004.0,195.3315,195.8426,194.6565,195.563,175004.0
2018-12-04 12:40:00,202.78,203.55,202.71,203.51,101894.0,195.5533,196.2959,195.4858,196.2573,101894.0
2018-12-04 12:50:00,203.48,203.57,202.31,202.31,80525.0,196.2284,196.3152,195.1001,195.1001,80525.0
2018-12-04 13:00:00,202.32,202.39,201.8,202.24,73245.0,195.1097,195.1772,194.6082,195.0326,73245.0
2018-12-04 13:10:00,202.17,202.42,201.67,201.92,62928.0,194.9651,195.2061,194.4829,194.724,62928.0
2018-12-04 13:20:00,201.88,202.08,200.39,201.21,69015.0,194.6854,194.8783,193.2485,194.0393,69015.0
2018-12-04 13:30:00,201.11,201.43,199.8,199.98,94780.0,193.9428,194.2514,192.6795,192.8531,94780.0
2018-12-04 13:40:00,200.05,201.01,199.62,200.76,102763.0,192.9206,193.8464,192.5059,193.6053,102763.0
2018-12-04 13:50:00,200.81,201.77,200.66,201.42,87637.0,193.6535,194.5793,193.5089,194.2418,87637.0
2018-12-04 14:00:00,201.36,201.62,200.65,201.62,66817.0,194.1839,194.4347,193.4992,194.4347,66817.0
2018-12-04 14:10:00,201.62,202.23,201.47,202.17,75472.0,194.4347,195.0229,194.29,194.9651,75472.0
2018-12-04 14:20:00,202.21,202.23,201.11,201.18,91706.0,195.0036,195.0229,193.9428,194.0103,91706.0
2018-12-04 14:30:00,201.18,202.03,201.18,202.03,78100.0,194.0103,194.83,194.0103,194.83,78100.0
2018-12-04 14:40:00,202.02,202.75,201.82,202.65,69305.0,194.8204,195.5244,194.6275,195.4279,69305.0
2018-12-04 14:50:00,202.61,202.72,201.82,201.97,80845.0,195.3894,195.4955,194.6275,194.7722,80845.0
2018-12-04 15:00:00,201.89,202.47,201.25,201.65,177804.0,194.695,195.2544,194.0778,194.4636,177804.0
2018-12-04 15:10:00,201.61,202.05,201.14,201.49,104931.0,194.425,194.8493,193.9718,194.3093,104931.0
2018-12-04 15:20:00,201.48,201.97,201.05,201.31,85001.0,194.2996,194.7722,193.885,194.1357,85001.0
2018-12-04 15:30:00,201.25,201.83,201.01,201.17,111360.0,194.0778,194.6372,193.8464,194.0007,111360.0
2018-12-04 15:40:00,201.11,201.47,200.79,201.37,169352.0,193.9428,194.29,193.6342,194.1936,169352.0
2018-12-04 15:50:00,201.4,201.58,200.48,200.61,389535.0,194.2225,194.3961,193.3353,193.4607,389535.0
2018-12-06 09:30:00,194.8,200.35,194.22,200.15,359402.0,187.8577,193.2099,187.2984,193.017,359402.0
2018-12-06 09:40:00,200.29,200.87,199.2,200.21,156382.0,193.1521,193.7114,192.1009,193.0749,156382.0
2018-12-06 09:50:00,200.11,200.42,197.76,199.04,235890.0,192.9785,193.2774,190.7122,191.9466,235890.0
2018-12-06 10:00:00,199.0,199.61,197.9,199.29,200398.0,191.908,192.4963,190.8472,192.1877,200398.0
2018-12-06 10:10:00,199.24,199.5,198.18,198.58,102390.0,192.1395,192.3902,191.1173,191.503,102390.0
2018-12-06 10:20:00,198.57,199.92,198.32,199.34,94601.0,191.4934,192.7952,191.2523,192.2359,94601.0
2018-12-06 10:30:00,199.43,199.56,198.51,199.2,101898.0,192.3227,192.4481,191.4355,192.1009,101898.0
2018-12-06 10:40:00,199.27,199.91,198.62,198.92,173873.0,192.1684,192.7856,191.5416,191.8309,173873.0
2018-12-06 10:50:00,198.95,199.25,197.89,198.0,120839.0,191.8598,192.1491,190.8376,190.9437,120839.0
2018-12-06 11:00:00,198.0,198.16,197.28,197.33,110627.0,190.9437,191.098,190.2493,190.2975,110627.0
2018-12-06 11:10:00,197.38,197.53,196.64,197.08,101804.0,190.3458,190.4904,189.6321,190.0565,101804.0
2018-12-06 11:20:00,197.04,197.09,196.05,196.36,85187.0,190.0179,190.0661,189.0632,189.3621,85187.0
2018-12-06 11:30:00,196.37,197.86,196.29,197.83,66939.0,189.3718,190.8087,189.2946,190.7797,66939.0
2018-12-06 11:40:00,197.87,198.31,197.5,198.31,62695.0,190.8183,191.2426,190.4615,191.2426,62695.0
2018-12-06 11:50:00,198.39,199.23,198.25,199.18,70084.0,191.3198,192.1298,191.1848,192.0816,70084.0
2018-12-06 12:00:00,199.08,199.08,198.34,198.35,38776.0,191.9852,191.9852,191.2715,191.2812,38776.0
2018-12-06 12:10:00,198.3,199.31,198.07,198.96,57842.0,191.233,192.207,191.0112,191.8695,57842.0
2018-12-06 12:20:00,198.89,199.57,198.74,199.56,60266.0,191.8019,192.4577,191.6573,192.4481,60266.0
2018-12-06 12:30:00,199.51,199.73,198.92,199.01,61567.0,192.3999,192.612,191.8309,191.9177,61567.0
2018-12-06 12:40:00,199.06,200.38,199.0,200.36,129695.0,191.9659,193.2388,191.908,193.2196,129695.0
2018-12-06 12:50:00,200.35,201.14,200.27,200.63,85565.0,193.2099,193.9718,193.1328,193.4799,85565.0
2018-12-06 13:00:00,200.67,200.74,199.83,199.95,67628.0,193.5185,193.586,192.7084,192.8242,67628.0
2018-12-06 13:10:00,199.96,200.27,199.56,199.62,80008.0,192.8338,193.1328,192.4481,192.5059,80008.0
2018-12-06 13:20:00,199.62,199.88,199.11,199.5,52590.0,192.5059,192.7567,192.0141,192.3902,52590.0
2018-12-06 13:30:00,199.34,199.41,198.56,199.19,65683.0,192.2359,192.3034,191.4837,192.0913,65683.0
2018-12-06 13:40:00,199.18,200.14,199.18,200.1,49724.0,192.0816,193.0074,192.0816,192.9688,49724.0
2018-12-06 13:50:00,200.14,200.81,199.99,200.77,88232.0,193.0074,193.6535,192.8627,193.6149,88232.0
2018-12-06 14:00:00,200.8,201.09,200.14,200.35,76536.0,193.6439,193.9235,193.0074,193.2099,76536.0
2018-12-06 14:10:00,200.29,200.3,199.16,199.29,84709.0,193.1521,193.1617,192.0623,192.1877,84709.0
2018-12-06 14:20:00,199.26,200.05,199.07,200.01,65113.0,192.1588,192.9206,191.9755,192.882,65113.0
2018-12-06 14:30:00,200.01,200.1,199.16,199.42,62179.0,192.882,192.9688,192.0623,192.3131,62179.0
2018-12-06 14:40:00,199.47,199.9,198.48,198.81,67175.0,192.3613,192.776,191.4066,191.7248,67175.0
2018-12-06 14:50:00,198.77,200.53,198.77,200.35,93999.0,191.6862,193.3835,191.6862,193.2099,93999.0
2018-12-06 15:00:00,200.43,201.01,199.77,200.25,85152.0,193.2871,193.8464,192.6506,193.1135,85152.0
2018-12-06 15:10:00,200.22,200.43,199.49,200.18,121922.0,193.0846,193.2871,192.3806,193.046,121922.0
2018-12-06 15:20:00,200.15,201.11,199.78,201.03,159523.0,193.017,193.9428,192.6602,193.8657,159523.0
2018-12-06 15:30:00,201.03,202.25,200.89,201.97,132924.0,193.8657,195.0422,193.7307,194.7722,132924.0
2018-12-06 15:40:00,201.97,203.0,201.47,202.86,206284.0,194.7722,195.7655,194.29,195.6305,206284.0
2018-12-06 15:50:00,202.85,203.37,202.5,203.03,336020.0,195.6208,196.1223,195.2833,195.7944,336020.0
2018-12-07 09:30:00,203.78,205.37,202.75,205.31,223876.0,196.5177,198.051,195.5244,197.9932,223876.0
2018-12-07 09:40:00,205.27,206.52,204.76,205.52,193195.0,197.9546,199.16,197.4628,198.1957,193195.0
2018-12-07 09:50:00,205.52,205.79,204.79,205.0,86607.0,198.1957,198.456,197.4917,197.6942,86607.0
2018-12-07 10:00:00,204.99,205.55,204.2,204.45,136241.0,197.6846,198.2246,196.9227,197.1638,136241.0
2018-12-07 10:10:00,204.41,204.44,202.11,202.13,74550.0,197.1252,197.1542,194.9072,194.9265,74550.0
2018-12-07 10:20:00,202.09,202.49,200.7,202.06,105249.0,194.8879,195.2737,193.5474,194.859,105249.0
2018-12-07 10:30:00,202.11,202.56,200.7,200.82,81399.0,194.9072,195.3412,193.5474,193.6632,81399.0
2018-12-07 10:40:00,200.74,201.68,200.55,200.87,58793.0,193.586,194.4925,193.4028,193.7114,58793.0
2018-12-07 10:50:00,200.79,201.14,199.91,200.97,80700.0,193.6342,193.9718,192.7856,193.8078,80700.0
2018-12-07 11:00:00,201.04,201.3,199.57,199.74,49774.0,193.8753,194.1261,192.4577,192.6217,49774.0
2018-12-07 11:10:00,199.68,199.97,198.6,198.91,64233.0,192.5638,192.8435,191.5223,191.8212,64233.0
2018-12-07 11:20:00,198.85,198.93,197.63,198.18,69936.0,191.7634,191.8405,190.5869,191.1173,69936.0
2018-12-07 11:30:00,198.11,198.65,197.83,198.05,51660.0,191.0497,191.5705,190.7797,190.9919,51660.0
2018-12-07 11:40:00,198.05,198.95,197.73,198.52,48356.0,190.9919,191.8598,190.6833,191.4451,48356.0
2018-12-07 11:50:00,198.59,198.59,197.14,197.17,60352.0,191.5126,191.5126,190.1143,190.1432,60352.0
2018-12-07 12:00:00,197.26,197.93,197.17,197.56,45468.0,190.23,190.8762,190.1432,190.5193,45468.0
2018-12-07 12:10:00,197.53,198.33,197.19,197.36,53130.0,190.4904,191.2619,190.1625,190.3265,53130.0
2018-12-07 12:20:00,197.35,197.93,197.34,197.65,34983.0,190.3168,190.8762,190.3072,190.6061,34983.0
2018-12-07 12:30:00,197.62,197.62,196.8,196.99,50765.0,190.5772,190.5772,189.7864,189.9697,50765.0
2018-12-07 12:40:00,197.02,197.28,196.4,197.03,55730.0,189.9986,190.2493,189.4007,190.0082,55730.0
2018-12-07 12:50:00,197.02,198.86,197.0,198.38,100109.0,189.9986,191.773,189.9793,191.3101,100109.0
2018-12-07 13:00:00,198.4,198.94,197.84,197.85,69551.0,191.3294,191.8502,190.7894,190.799,69551.0
2018-12-07 13:10:00,197.85,198.13,197.31,197.31,33228.0,190.799,191.069,190.2783,190.2783,33228.0
2018-12-07 13:20:00,197.36,198.41,197.35,198.31,26282.0,190.3265,191.3391,190.3168,191.2426,26282.0
2018-12-07 13:30:00,198.23,198.35,197.45,197.93,36785.0,191.1655,191.2812,190.4133,190.8762,36785.0
2018-12-07 13:40:00,197.85,198.33,197.62,197.68,44662.0,190.799,191.2619,190.5772,190.6351,44662.0
2018-12-07 13:50:00,197.63,197.99,197.47,197.89,77529.0,190.5869,190.934,190.4326,190.8376,77529.0
2018-12-07 14:00:00,197.82,197.83,196.94,196.95,47971.0,190.7701,190.7797,189.9214,189.9311,47971.0
2018-12-07 14:10:00,196.86,197.7,196.06,197.58,80939.0,189.8443,190.6544,189.0728,190.5386,80939.0
2018-12-07 14:20:00,197.64,197.85,196.61,197.37,44823.0,190.5965,190.799,189.6032,190.3361,44823.0
2018-12-07 14:30:00,197.39,197.59,196.34,196.46,58139.0,190.3554,190.5483,189.3428,189.4585,58139.0
2018-12-07 14:40:00,196.43,196.68,195.64,196.34,101651.0,189.4296,189.6707,188.6678,189.3428,101651.0
2018-12-07 14:50:00,196.4,196.67,195.24,195.6,78026.0,189.4007,189.6611,188.282,188.6292,78026.0
2018-12-07 15:00:00,195.51,196.07,194.9,196.02,95843.0,188.5424,189.0824,187.9541,189.0342,95843.0
2018-12-07 15:10:00,196.09,196.52,195.54,196.09,81098.0,189.1017,189.5164,188.5713,189.1017,81098.0
2018-12-07 15:20:00,196.1,197.14,195.8,196.82,87472.0,189.1114,190.1143,188.8221,189.8057,87472.0
2018-12-07 15:30:00,196.81,198.12,196.47,197.07,119182.0,189.7961,191.0594,189.4682,190.0468,119182.0
2018-12-07 15:40:00,197.01,197.73,196.51,196.58,178207.0,189.9889,190.6833,189.5068,189.5743,178207.0
2018-12-07 15:50:00,196.61,197.25,196.42,196.5,350180.0,189.6032,190.2204,189.42,189.4971,350180.0
2018-12-10 09:30:00,194.65,197.74,194.5,196.6,179338.0,187.7131,190.6929,187.5684,189.5936,179338.0
2018-12-10 09:40:00,196.64,198.27,196.54,196.95,107510.0,189.6321,191.204,189.5357,189.9311,107510.0
2018-12-10 09:50:00,196.84,196.85,195.0,195.23,105307.0,189.825,189.8347,188.0506,188.2724,105307.0
2018-12-10 10:00:00,195.17,197.12,195.17,196.69,111317.0,188.2145,190.095,188.2145,189.6804,111317.0
2018-12-10 10:10:00,196.7,198.11,196.28,197.88,69680.0,189.69,191.0497,189.285,190.8279,69680.0
2018-12-10 10:20:00,197.84,198.1,196.56,196.91,43617.0,190.7894,191.0401,189.555,189.8925,43617.0
2018-12-10 10:30:00,196.88,197.26,195.87,196.01,44494.0,189.8636,190.23,188.8896,189.0246,44494.0
2018-12-10 10:40:00,195.86,196.6,195.27,196.03,69278.0,188.8799,189.5936,188.311,189.0439,69278.0
2018-12-10 10:50:00,195.92,196.6,195.01,195.35,57845.0,188.9378,189.5936,188.0602,188.3881,57845.0
2018-12-10 11:00:00,195.27,195.4,193.38,193.95,112479.0,188.311,188.4363,186.4883,187.038,112479.0
2018-12-10 11:10:00,193.94,194.0,193.28,193.63,68840.0,187.0284,187.0862,186.3919,186.7294,68840.0
2018-12-10 11:20:00,193.53,194.48,193.0,194.48,77422.0,186.633,187.5491,186.1219,187.5491,77422.0
2018-12-10 11:30:00,194.48,195.6,194.21,195.35,46634.0,187.5491,188.6292,187.2887,188.3881,46634.0
2018-12-10 11:40:00,195.31,196.18,194.95,195.44,84887.0,188.3495,189.1885,188.0024,188.4749,84887.0
2018-12-10 11:50:00,195.38,195.75,194.82,195.06,54852.0,188.417,188.7739,187.877,188.1084,54852.0
2018-12-10 12:00:00,194.99,195.08,193.96,194.21,37512.0,188.0409,188.1277,187.0476,187.2887,37512.0
2018-12-10 12:10:00,194.29,194.79,193.7,193.74,67927.0,187.3659,187.8481,186.7969,186.8355,67927.0
2018-12-10 12:20:00,193.78,194.23,193.59,194.06,32056.0,186.8741,187.308,186.6908,187.1441,32056.0
2018-12-10 12:30:00,194.12,195.32,193.93,195.13,51975.0,187.2019,188.3592,187.0187,188.1759,51975.0
2018-12-10 12:40:00,195.14,195.59,194.82,195.59,45861.0,188.1856,188.6196,187.877,188.6196,45861.0
2018-12-10 12:50:00,195.59,195.59,195.0,195.27,59295.0,188.6196,188.6196,188.0506,188.311,59295.0
2018-12-10 13:00:00,195.35,195.65,195.07,195.26,46348.0,188.3881,188.6774,188.1181,188.3013,46348.0
2018-12-10 13:10:00,195.28,195.69,194.9,195.56,45832.0,188.3206,188.716,187.9541,188.5906,45832.0
2018-12-10 13:20:00,195.56,195.66,194.65,194.7,36489.0,188.5906,188.6871,187.7131,187.7613,36489.0
2018-12-10 13:30:00,194.69,195.98,194.66,195.6,35407.0,187.7516,188.9957,187.7227,188.6292,35407.0
2018-12-10 13:40:00,195.66,195.8,195.31,195.56,27087.0,188.6871,188.8221,188.3495,188.5906,27087.0
2018-12-10 13:50:00,195.59,196.03,195.5,195.63,40783.0,188.6196,189.0439,188.5328,188.6581,40783.0
2018-12-10 14:00:00,195.7,195.84,195.23,195.51,124256.0,188.7256,188.8606,188.2724,188.5424,124256.0
2018-12-10 14:10:00,195.47,195.55,194.99,195.07,84793.0,188.5038,188.581,188.0409,188.1181,84793.0
2018-12-10 14:20:00,195.1,195.49,194.66,195.49,126092.0,188.147,188.5231,187.7227,188.5231,126092.0
2018-12-10 14:30:00,195.5,196.89,195.5,196.51,51723.0,188.5328,189.8732,188.5328,189.5068,51723.0
2018-12-10 14:40:00,196.5,196.91,196.44,196.7,32311.0,189.4971,189.8925,189.4393,189.69,32311.0
2018-12-10 14:50:00,196.61,197.25,196.03,196.28,37100.0,189.6032,190.2204,189.0439,189.285,37100.0
2018-12-10 15:00:00,196.24,196.82,196.14,196.81,37505.0,189.2464,189.8057,189.15,189.7961,37505.0
2018-12-10 15:10:00,196.76,196.92,195.87,196.1,47968.0,189.7479,189.9022,188.8896,189.1114,47968.0
2018-12-10 15:20:00,196.16,197.05,196.16,197.01,50194.0,189.1692,190.0275,189.1692,189.9889,50194.0
2018-12-10 15:30:00,197.06,198.57,197.01,198.46,175867.0,190.0372,191.4934,189.9889,191.3873,175867.0
2018-12-10 15:40:00,198.44,198.73,197.89,197.97,157836.0,191.368,191.6477,190.8376,190.9147,157836.0
2018-12-10 15:50:00,197.92,198.4,197.81,197.94,216059.0,190.8665,191.3294,190.7604,190.8858,216059.0
2018-12-11 09:30:00,201.08,201.4,198.32,198.66,197120.0,193.9139,194.2225,191.2523,191.5801,197120.0
2018-12-11 09:40:00,198.65,200.0,198.37,198.52,56445.0,191.5705,192.8724,191.3005,191.4451,56445.0
2018-12-11 09:50:00,198.47,199.75,198.25,198.83,78912.0,191.3969,192.6313,191.1848,191.7441,78912.0
2018-12-11 10:00:00,198.81,199.3,198.05,198.05,71349.0,191.7248,192.1973,190.9919,190.9919,71349.0
2018-12-11 10:10:00,198.07,198.19,197.21,197.71,75413.0,191.0112,191.1269,190.1818,190.664,75413.0
2018-12-11 10:20:00,197.77,199.51,197.56,199.23,79021.0,190.7219,192.3999,190.5193,192.1298,79021.0
2018-12-11 10:30:00,199.22,199.6,198.61,199.18,44030.0,192.1202,192.4866,191.5319,192.0816,44030.0
2018-12-11 10:40:00,199.16,199.48,198.05,198.4,67642.0,192.0623,192.3709,190.9919,191.3294,67642.0
2018-12-11 10:50:00,198.35,198.63,197.64,198.46,65224.0,191.2812,191.5512,190.5965,191.3873,65224.0
2018-12-11 11:00:00,198.39,198.78,197.83,198.78,95936.0,191.3198,191.6959,190.7797,191.6959,95936.0
2018-12-11 11:10:00,198.69,198.9,197.38,197.67,84873.0,191.6091,191.8116,190.3458,190.6254,84873.0
2018-12-11 11:20:00,197.6,198.19,197.53,197.81,35421.0,190.5579,191.1269,190.4904,190.7604,35421.0
2018-12-11 11:30:00,197.75,197.82,196.94,197.43,57871.0,190.7026,190.7701,189.9214,190.394,57871.0
2018-12-11 11:40:00,197.42,197.67,196.8,197.62,33775.0,190.3843,190.6254,189.7864,190.5772,33775.0
2018-12-11 11:50:00,197.57,198.41,197.56,198.28,55547.0,190.529,191.3391,190.5193,191.2137,55547.0
2018-12-11 12:00:00,198.12,198.23,196.53,196.97,72416.0,191.0594,191.1655,189.5261,189.9504,72416.0
2018-12-11 12:10:00,196.87,197.28,196.5,197.12,65427.0,189.8539,190.2493,189.4971,190.095,65427.0
2018-12-11 12:20:00,197.06,198.18,197.06,197.62,83625.0,190.0372,191.1173,190.0372,190.5772,83625.0
2018-12-11 12:30:00,197.61,198.11,197.46,197.46,65536.0,190.5676,191.0497,190.4229,190.4229,65536.0
2018-12-11 12:40:00,197.51,198.4,197.51,198.19,41389.0,190.4711,191.3294,190.4711,191.1269,41389.0
2018-12-11 12:50:00,198.13,198.19,197.52,197.7,33084.0,191.069,191.1269,190.4808,190.6544,33084.0
2018-12-11 13:00:00,197.52,198.15,197.52,197.88,43845.0,190.4808,191.0883,190.4808,190.8279,43845.0
2018-12-11 13:10:00,197.92,198.38,197.55,198.28,48331.0,190.8665,191.3101,190.5097,191.2137,48331.0
2018-12-11 13:20:00,198.32,198.55,197.65,197.77,34976.0,191.2523,191.4741,190.6061,190.7219,34976.0
2018-12-11 13:30:00,197.75,197.98,197.43,197.73,25457.0,190.7026,190.9244,190.394,190.6833,25457.0
2018-12-11 13:40:00,197.74,197.74,196.42,196.56,30947.0,190.6929,190.6929,189.42,189.555,30947.0
2018-12-11 13:50:00,196.52,196.76,196.12,196.34,31155.0,189.5164,189.7479,189.1307,189.3428,31155.0
2018-12-11 14:00:00,196.37,196.76,196.23,196.31,26088.0,189.3718,189.7479,189.2367,189.3139,26088.0
2018-12-11 14:10:00,196.22,197.3,196.06,197.17,50058.0,189.2271,190.2686,189.0728,190.1432,50058.0
2018-12-11 14:20:00,197.09,198.34,196.97,198.3,47814.0,190.0661,191.2715,189.9504,191.233,47814.0
2018-12-11 14:30:00,198.31,198.79,198.21,198.37,49688.0,191.2426,191.7055,191.1462,191.3005,49688.0
2018-12-11 14:40:00,198.43,199.13,198.25,198.7,40355.0,191.3583,192.0334,191.1848,191.6187,40355.0
2018-12-11 14:50:00,198.72,198.92,198.32,198.5,40733.0,191.638,191.8309,191.2523,191.4258,40733.0
2018-12-11 15:00:00,198.55,198.65,197.85,198.58,47740.0,191.4741,191.5705,190.799,191.503,47740.0
2018-12-11 15:10:00,198.6,199.76,198.6,199.12,66354.0,191.5223,192.6409,191.5223,192.0238,66354.0
2018-12-11 15:20:00,199.14,199.44,199.07,199.14,51533.0,192.043,192.3323,191.9755,192.043,51533.0
2018-12-11 15:30:00,199.15,199.95,199.07,199.17,93918.0,192.0527,192.8242,191.9755,192.072,93918.0
2018-12-11 15:40:00,199.16,199.24,198.6,198.61,119536.0,192.0623,192.1395,191.5223,191.5319,119536.0
2018-12-11 15:50:00,198.57,198.73,197.69,197.78,213911.0,191.4934,191.6477,190.6447,190.7315,213911.0
2018-12-12 09:30:00,200.46,202.13,200.46,201.7,217077.0,193.316,194.9265,193.316,194.5118,217077.0
2018-12-12 09:40:00,201.53,201.92,200.36,200.84,122423.0,194.3479,194.724,193.2196,193.6825,122423.0
2018-12-12 09:50:00,200.81,201.92,200.81,201.89,75949.0,193.6535,194.724,193.6535,194.695,75949.0
2018-12-12 10:00:00,201.8,202.8,201.52,202.8,105337.0,194.6082,195.5726,194.3382,195.5726,105337.0
2018-12-12 10:10:00,202.77,203.93,202.52,203.67,136573.0,195.5437,196.6623,195.3026,196.4116,136573.0
2018-12-12 10:20:00,203.63,204.13,203.26,203.3,107475.0,196.373,196.8552,196.0162,196.0548,107475.0
2018-12-12 10:30:00,203.36,204.18,203.25,203.65,74950.0,196.1126,196.9034,196.0066,196.3923,74950.0
2018-12-12 10:40:00,203.51,204.76,203.38,204.67,132622.0,196.2573,197.4628,196.1319,197.376,132622.0
2018-12-12 10:50:00,204.77,205.09,204.56,204.89,98357.0,197.4724,197.781,197.2699,197.5881,98357.0
2018-12-12 11:00:00,204.87,205.35,204.63,205.18,158745.0,197.5688,198.0317,197.3374,197.8678,158745.0
2018-12-12 11:10:00,205.07,205.27,204.39,205.25,114012.0,197.7617,197.9546,197.1059,197.9353,114012.0
2018-12-12 11:20:00,205.27,205.96,205.15,205.17,173607.0,197.9546,198.62,197.8389,197.8581,173607.0
2018-12-12 11:30:00,205.22,205.33,204.37,204.63,93913.0,197.9064,198.0124,197.0867,197.3374,93913.0
2018-12-12 11:40:00,204.62,205.23,204.62,205.16,88291.0,197.3277,197.916,197.3277,197.8485,88291.0
2018-12-12 11:50:00,205.11,205.13,204.48,204.71,58963.0,197.8003,197.8196,197.1927,197.4145,58963.0
2018-12-12 12:00:00,204.69,204.97,204.01,204.07,71529.0,197.3952,197.6653,196.7395,196.7973,71529.0
2018-12-12 12:10:00,204.1,204.23,203.53,203.78,60205.0,196.8263,196.9516,196.2766,196.5177,60205.0
2018-12-12 12:20:00,203.73,203.81,203.45,203.75,43894.0,196.4695,196.5466,196.1994,196.4887,43894.0
2018-12-12 12:30:00,203.76,203.82,203.07,203.15,45476.0,196.4984,196.5563,195.833,195.9101,45476.0
2018-12-12 12:40:00,203.18,203.32,202.97,203.26,38712.0,195.9391,196.0741,195.7365,196.0162,38712.0
2018-12-12 12:50:00,203.25,203.51,203.15,203.37,54298.0,196.0066,196.2573,195.9101,196.1223,54298.0
2018-12-12 13:00:00,203.41,203.41,202.69,202.77,54691.0,196.1609,196.1609,195.4665,195.5437,54691.0
2018-12-12 13:10:00,202.8,203.31,202.6,203.27,84634.0,195.5726,196.0644,195.3797,196.0259,84634.0
2018-12-12 13:20:00,203.31,203.56,203.12,203.49,64448.0,196.0644,196.3055,195.8812,196.238,64448.0
2018-12-12 13:30:00,203.51,203.54,203.15,203.35,51422.0,196.2573,196.2862,195.9101,196.103,51422.0
2018-12-12 13:40:00,203.33,203.34,202.95,202.98,41732.0,196.0837,196.0934,195.7173,195.7462,41732.0
2018-12-12 13:50:00,202.99,203.02,202.36,202.84,63585.0,195.7558,195.7848,195.1483,195.6112,63585.0
2018-12-12 14:00:00,202.87,202.9,202.05,202.12,52102.0,195.6401,195.669,194.8493,194.9168,52102.0
2018-12-12 14:10:00,202.1,202.35,201.74,202.35,55387.0,194.8976,195.1386,194.5504,195.1386,55387.0
2018-12-12 14:20:00,202.32,202.37,201.24,201.34,62112.0,195.1097,195.1579,194.0682,194.1646,62112.0
2018-12-12 14:30:00,201.25,201.73,200.86,201.46,68699.0,194.0778,194.5407,193.7017,194.2804,68699.0
2018-12-12 14:40:00,201.51,201.56,200.74,201.11,76234.0,194.3286,194.3768,193.586,193.9428,76234.0
2018-12-12 14:50:00,201.04,201.71,200.82,201.59,67443.0,193.8753,194.5214,193.6632,194.4057,67443.0
2018-12-12 15:00:00,201.53,201.85,201.32,201.82,76808.0,194.3479,194.6565,194.1453,194.6275,76808.0
2018-12-12 15:10:00,201.77,202.4,201.47,201.64,98596.0,194.5793,195.1869,194.29,194.4539,98596.0
2018-12-12 15:20:00,201.68,202.02,201.38,201.5,64192.0,194.4925,194.8204,194.2032,194.3189,64192.0
2018-12-12 15:30:00,201.53,202.05,201.4,201.91,103647.0,194.3479,194.8493,194.2225,194.7143,103647.0
2018-12-12 15:40:00,201.94,202.17,201.3,201.49,127517.0,194.7433,194.9651,194.1261,194.3093,127517.0
2018-12-12 15:50:00,201.49,201.49,200.26,200.33,311850.0,194.3093,194.3093,193.1231,193.1906,311850.0
2018-12-13 09:30:00,200.8,201.87,200.41,201.57,137580.0,193.6439,194.6757,193.2678,194.3864,137580.0
2018-12-13 09:40:00,201.59,202.2,200.67,200.87,69987.0,194.4057,194.994,193.5185,193.7114,69987.0
2018-12-13 09:50:00,200.87,201.0,199.66,200.33,54689.0,193.7114,193.8368,192.5445,193.1906,54689.0
2018-12-13 10:00:00,200.34,201.09,200.23,200.57,90264.0,193.2003,193.9235,193.0942,193.4221,90264.0
2018-12-13 10:10:00,200.62,201.23,200.6,200.63,88703.0,193.4703,194.0586,193.451,193.4799,88703.0
2018-12-13 10:20:00,200.64,200.64,199.6,199.76,82107.0,193.4896,193.4896,192.4866,192.6409,82107.0
2018-12-13 10:30:00,199.8,199.85,199.12,199.25,80648.0,192.6795,192.7277,192.0238,192.1491,80648.0
2018-12-13 10:40:00,199.17,199.21,198.41,198.71,78869.0,192.072,192.1105,191.3391,191.6284,78869.0
2018-12-13 10:50:00,198.66,198.68,197.74,198.32,110965.0,191.5801,191.5994,190.6929,191.2523,110965.0
2018-12-13 11:00:00,198.38,198.52,197.73,197.95,89926.0,191.3101,191.4451,190.6833,190.8954,89926.0
2018-12-13 11:10:00,197.93,198.08,197.36,197.63,72665.0,190.8762,191.0208,190.3265,190.5869,72665.0
2018-12-13 11:20:00,197.65,198.19,197.24,198.03,130730.0,190.6061,191.1269,190.2108,190.9726,130730.0
2018-12-13 11:30:00,197.92,198.27,197.25,197.64,135467.0,190.8665,191.204,190.2204,190.5965,135467.0
2018-12-13 11:40:00,197.6,198.09,197.26,197.48,71147.0,190.5579,191.0305,190.23,190.4422,71147.0
2018-12-13 11:50:00,197.41,197.41,196.32,196.33,92854.0,190.3747,190.3747,189.3235,189.3332,92854.0
2018-12-13 12:00:00,196.33,196.56,195.84,196.26,91354.0,189.3332,189.555,188.8606,189.2657,91354.0
2018-12-13 12:10:00,196.26,196.65,195.98,196.54,72154.0,189.2657,189.6418,188.9957,189.5357,72154.0
2018-12-13 12:20:00,196.48,196.52,195.95,196.13,32241.0,189.4778,189.5164,188.9667,189.1403,32241.0
2018-12-13 12:30:00,196.16,196.91,196.09,196.86,62859.0,189.1692,189.8925,189.1017,189.8443,62859.0
2018-12-13 12:40:00,196.79,196.91,196.53,196.53,27682.0,189.7768,189.8925,189.5261,189.5261,27682.0
2018-12-13 12:50:00,196.53,196.73,195.81,195.9,60103.0,189.5261,189.7189,188.8317,188.9185,60103.0
2018-12-13 13:00:00,195.9,196.1,195.36,195.58,59569.0,188.9185,189.1114,188.3978,188.6099,59569.0
2018-12-13 13:10:00,195.56,195.99,195.31,195.77,66554.0,188.5906,189.0053,188.3495,188.7931,66554.0
2018-12-13 13:20:00,195.79,196.22,195.6,196.22,43544.0,188.8124,189.2271,188.6292,189.2271,43544.0
2018-12-13 13:30:00,196.22,197.86,196.21,197.85,44061.0,189.2271,190.8087,189.2175,190.799,44061.0
2018-12-13 13:40:00,197.96,198.0,197.51,197.58,38248.0,190.9051,190.9437,190.4711,190.5386,38248.0
2018-12-13 13:50:00,197.55,197.8,197.23,197.48,35338.0,190.5097,190.7508,190.2011,190.4422,35338.0
2018-12-13 14:00:00,197.48,197.59,196.67,196.94,35180.0,190.4422,190.5483,189.6611,189.9214,35180.0
2018-12-13 14:10:00,196.89,197.49,196.63,197.48,36983.0,189.8732,190.4518,189.6225,190.4422,36983.0
2018-12-13 14:20:00,197.48,197.5,196.81,197.3,38746.0,190.4422,190.4615,189.7961,190.2686,38746.0
2018-12-13 14:30:00,197.24,197.48,196.92,197.26,28837.0,190.2108,190.4422,189.9022,190.23,28837.0
2018-12-13 14:40:00,197.19,197.56,197.14,197.28,36240.0,190.1625,190.5193,190.1143,190.2493,36240.0
2018-12-13 14:50:00,197.34,197.84,197.3,197.6,46022.0,190.3072,190.7894,190.2686,190.5579,46022.0
2018-12-13 15:00:00,197.62,197.74,197.32,197.33,57964.0,190.5772,190.6929,190.2879,190.2975,57964.0
2018-12-13 15:10:00,197.28,198.19,197.16,198.16,49154.0,190.2493,191.1269,190.1336,191.098,49154.0
2018-12-13 15:20:00,198.21,198.39,197.95,198.02,55755.0,191.1462,191.3198,190.8954,190.963,55755.0
2018-12-13 15:30:00,198.0,198.37,197.75,198.0,87879.0,190.9437,191.3005,190.7026,190.9437,87879.0
2018-12-13 15:40:00,197.97,198.9,197.91,198.63,145244.0,190.9147,191.8116,190.8569,191.5512,145244.0
2018-12-13 15:50:00,198.66,199.23,198.4,198.8,402429.0,191.5801,192.1298,191.3294,191.7152,402429.0
2018-12-14 09:30:00,196.6,196.64,193.19,193.61,236999.0,189.5936,189.6321,186.3051,186.7101,236999.0
2018-12-14 09:40:00,193.58,195.55,193.47,194.94,74360.0,186.6812,188.581,186.5751,187.9927,74360.0
2018-12-14 09:50:00,194.8,196.0,194.54,195.66,79294.0,187.8577,189.0149,187.607,188.6871,79294.0
2018-12-14 10:00:00,195.66,196.6,195.65,195.77,60769.0,188.6871,189.5936,188.6774,188.7931,60769.0
2018-12-14 10:10:00,195.81,196.95,195.25,196.76,86589.0,188.8317,189.9311,188.2917,189.7479,86589.0
2018-12-14 10:20:00,196.78,196.95,195.58,196.0,65726.0,189.7671,189.9311,188.6099,189.0149,65726.0
2018-12-14 10:30:00,196.0,196.28,195.42,196.28,47198.0,189.0149,189.285,188.4556,189.285,47198.0
2018-12-14 10:40:00,196.29,196.84,196.14,196.79,72274.0,189.2946,189.825,189.15,189.7768,72274.0
2018-12-14 10:50:00,196.74,197.24,196.37,196.43,58609.0,189.7286,190.2108,189.3718,189.4296,58609.0
2018-12-14 11:00:00,196.44,197.0,196.33,196.39,41242.0,189.4393,189.9793,189.3332,189.391,41242.0
2018-12-14 11:10:00,196.39,196.39,195.66,196.07,75048.0,189.391,189.391,188.6871,189.0824,75048.0
2018-12-14 11:20:00,196.0,196.17,195.21,195.48,31179.0,189.0149,189.1789,188.2531,188.5135,31179.0
2018-12-14 11:30:00,195.56,195.86,195.35,195.72,38671.0,188.5906,188.8799,188.3881,188.7449,38671.0
2018-12-14 11:40:00,195.67,195.87,194.68,194.71,63550.0,188.6967,188.8896,187.742,187.7709,63550.0
2018-12-14 11:50:00,194.66,194.66,193.95,194.11,49592.0,187.7227,187.7227,187.038,187.1923,49592.0
2018-12-14 12:00:00,194.16,195.18,194.1,194.83,40358.0,187.2405,188.2242,187.1827,187.8866,40358.0
2018-12-14 12:10:00,194.77,195.21,194.35,195.1,41127.0,187.8288,188.2531,187.4237,188.147,41127.0
2018-12-14 12:20:00,195.1,195.48,194.98,195.48,37874.0,188.147,188.5135,188.0313,188.5135,37874.0
2018-12-14 12:30:00,195.4,196.01,195.39,195.46,36211.0,188.4363,189.0246,188.4267,188.4942,36211.0
2018-12-14 12:40:00,195.46,195.59,195.24,195.45,33157.0,188.4942,188.6196,188.282,188.4845,33157.0
2018-12-14 12:50:00,195.47,195.77,195.26,195.29,43287.0,188.5038,188.7931,188.3013,188.3302,43287.0
2018-12-14 13:00:00,195.27,195.62,194.54,195.61,63131.0,188.311,188.6485,187.607,188.6388,63131.0
2018-12-14 13:10:00,195.56,195.95,195.37,195.52,33404.0,188.5906,188.9667,188.4074,188.552,33404.0
2018-12-14 13:20:00,195.53,195.76,195.29,195.61,24625.0,188.5617,188.7835,188.3302,188.6388,24625.0
2018-12-14 13:30:00,195.55,195.59,194.68,194.95,30372.0,188.581,188.6196,187.742,188.0024,30372.0
2018-12-14 13:40:00,194.93,195.86,194.88,195.63,33981.0,187.9831,188.8799,187.9349,188.6581,33981.0
2018-12-14 13:50:00,195.54,195.87,195.3,195.54,26807.0,188.5713,188.8896,188.3399,188.5713,26807.0
2018-12-14 14:00:00,195.44,195.98,195.4,195.79,43659.0,188.4749,188.9957,188.4363,188.8124,43659.0
2018-12-14 14:10:00,195.77,195.77,195.03,195.03,61218.0,188.7931,188.7931,188.0795,188.0795,61218.0
2018-12-14 14:20:00,195.06,195.86,194.97,195.78,50443.0,188.1084,188.8799,188.0217,188.8028,50443.0
2018-12-14 14:30:00,195.82,195.89,194.73,194.78,41958.0,188.8414,188.9089,187.7902,187.8384,41958.0
2018-12-14 14:40:00,194.74,195.13,194.42,194.87,77526.0,187.7998,188.1759,187.4913,187.9252,77526.0
2018-12-14 14:50:00,194.91,195.09,194.5,194.93,93301.0,187.9638,188.1374,187.5684,187.9831,93301.0
2018-12-14 15:00:00,194.88,195.3,194.85,195.0,53254.0,187.9349,188.3399,187.9059,188.0506,53254.0
2018-12-14 15:10:00,194.99,195.85,194.91,195.67,55578.0,188.0409,188.8703,187.9638,188.6967,55578.0
2018-12-14 15:20:00,195.66,195.72,195.15,195.44,63209.0,188.6871,188.7449,188.1952,188.4749,63209.0
2018-12-14 15:30:00,195.45,195.65,195.23,195.52,76614.0,188.4845,188.6774,188.2724,188.552,76614.0
2018-12-14 15:40:00,195.49,195.6,195.05,195.48,118655.0,188.5231,188.6292,188.0988,188.5135,118655.0
2018-12-14 15:50:00,195.45,196.0,195.15,195.33,269802.0,188.4845,189.0149,188.1952,188.3688,269802.0
2018-12-17 09:30:00,193.5,193.55,191.77,191.92,202300.0,186.604,186.6523,184.9357,185.0803,202300.0
2018-12-17 09:40:00,191.87,191.87,190.12,190.93,138641.0,185.0321,185.0321,183.3445,184.1256,138641.0
2018-12-17 09:50:00,190.86,191.81,189.67,191.69,139710.0,184.0581,184.9743,182.9105,184.8585,139710.0
2018-12-17 10:00:00,191.63,191.68,190.89,191.22,102843.0,184.8007,184.8489,184.0871,184.4053,102843.0
2018-12-17 10:10:00,191.14,192.65,190.95,192.34,143625.0,184.3281,185.7843,184.1449,185.4854,143625.0
2018-12-17 10:20:00,192.3,193.0,191.97,192.72,57520.0,185.4468,186.1219,185.1286,185.8518,57520.0
2018-12-17 10:30:00,192.77,192.92,191.86,192.02,34287.0,185.9001,186.0447,185.0225,185.1768,34287.0
2018-12-17 10:40:00,192.05,193.18,191.85,192.59,56945.0,185.2057,186.2954,185.0128,185.7265,56945.0
2018-12-17 10:50:00,192.62,192.71,192.09,192.25,89040.0,185.7554,185.8422,185.2443,185.3986,89040.0
2018-12-17 11:00:00,192.34,193.12,192.09,192.92,75595.0,185.4854,186.2376,185.2443,186.0447,75595.0
2018-12-17 11:10:00,192.98,193.4,192.86,193.05,84821.0,186.1026,186.5076,185.9868,186.1701,84821.0
2018-12-17 11:20:00,193.02,193.28,192.42,192.44,51219.0,186.1411,186.3919,185.5625,185.5818,51219.0
2018-12-17 11:30:00,192.37,192.37,191.51,191.79,61308.0,185.5143,185.5143,184.685,184.955,61308.0
2018-12-17 11:40:00,191.86,191.99,191.0,191.5,82086.0,185.0225,185.1479,184.1931,184.6753,82086.0
2018-12-17 11:50:00,191.56,192.43,191.52,192.4,58701.0,184.7332,185.5722,184.6946,185.5432,58701.0
2018-12-17 12:00:00,192.38,193.06,192.24,192.79,46063.0,185.524,186.1797,185.3889,185.9193,46063.0
2018-12-17 12:10:00,192.74,193.05,192.44,192.81,50936.0,185.8711,186.1701,185.5818,185.9386,50936.0
2018-12-17 12:20:00,192.82,193.12,192.17,192.37,66035.0,185.9483,186.2376,185.3214,185.5143,66035.0
2018-12-17 12:30:00,192.35,192.37,191.69,191.96,44743.0,185.495,185.5143,184.8585,185.1189,44743.0
2018-12-17 12:40:00,191.9,192.14,191.55,191.9,24652.0,185.0611,185.2925,184.7235,185.0611,24652.0
2018-12-17 12:50:00,191.85,191.95,191.07,191.16,49055.0,185.0128,185.1093,184.2606,184.3474,49055.0
2018-12-17 13:00:00,191.07,191.69,190.81,191.5,60382.0,184.2606,184.8585,184.0099,184.6753,60382.0
2018-12-17 13:10:00,191.49,191.63,190.88,190.88,45525.0,184.6657,184.8007,184.0774,184.0774,45525.0
2018-12-17 13:20:00,190.85,191.12,190.3,190.59,71063.0,184.0485,184.3089,183.5181,183.7977,71063.0
2018-12-17 13:30:00,190.59,191.0,189.77,189.9,76278.0,183.7977,184.1931,183.007,183.1323,76278.0
2018-12-17 13:40:00,189.94,190.66,189.81,190.43,54813.0,183.1709,183.8653,183.0455,183.6434,54813.0
2018-12-17 13:50:00,190.44,190.86,190.14,190.16,67877.0,183.6531,184.0581,183.3638,183.3831,67877.0
2018-12-17 14:00:00,190.12,190.44,189.82,189.86,86062.0,183.3445,183.6531,183.0552,183.0938,86062.0
2018-12-17 14:10:00,189.9,190.52,189.77,190.49,65382.0,183.1323,183.7302,183.007,183.7013,65382.0
2018-12-17 14:20:00,190.46,191.13,190.29,190.42,75997.0,183.6724,184.3185,183.5084,183.6338,75997.0
2018-12-17 14:30:00,190.42,190.64,190.08,190.2,78471.0,183.6338,183.846,183.3059,183.4216,78471.0
2018-12-17 14:40:00,190.3,191.01,190.26,190.57,45158.0,183.5181,184.2028,183.4795,183.7785,45158.0
2018-12-17 14:50:00,190.57,190.72,190.03,190.36,73118.0,183.7785,183.9231,183.2577,183.5759,73118.0
2018-12-17 15:00:00,190.32,190.51,189.7,189.75,86086.0,183.5374,183.7206,182.9395,182.9877,86086.0
2018-12-17 15:10:00,189.71,190.51,189.71,190.13,87708.0,182.9491,183.7206,182.9491,183.3541,87708.0
2018-12-17 15:20:00,190.13,190.15,189.02,189.27,107517.0,183.3541,183.3734,182.2837,182.5248,107517.0
2018-12-17 15:30:00,189.31,189.47,188.76,189.34,160348.0,182.5634,182.7177,182.033,182.5923,160348.0
2018-12-17 15:40:00,189.31,189.93,189.0,189.53,212378.0,182.5634,183.1613,182.2644,182.7755,212378.0
2018-12-17 15:50:00,189.53,190.83,189.44,190.58,410845.0,182.7755,184.0292,182.6887,183.7881,410845.0
2018-12-18 09:30:00,192.06,194.35,191.85,192.59,215028.0,185.2154,187.4237,185.0128,185.7265,215028.0
2018-12-18 09:40:00,192.72,193.49,192.34,193.35,77429.0,185.8518,186.5944,185.4854,186.4594,77429.0
2018-12-18 09:50:00,193.31,193.65,193.1,193.29,64870.0,186.4208,186.7487,186.2183,186.4015,64870.0
2018-12-18 10:00:00,193.2,193.35,191.84,191.93,112486.0,186.3147,186.4594,185.0032,185.09,112486.0
2018-12-18 10:10:00,191.96,192.94,191.84,192.68,71797.0,185.1189,186.064,185.0032,185.8133,71797.0
2018-12-18 10:20:00,192.77,193.46,192.28,193.18,38293.0,185.9001,186.5655,185.4275,186.2954,38293.0
2018-12-18 10:30:00,193.16,193.47,192.76,193.09,51854.0,186.2762,186.5751,185.8904,186.2086,51854.0
2018-12-18 10:40:00,193.12,193.12,191.56,192.42,82942.0,186.2376,186.2376,184.7332,185.5625,82942.0
2018-12-18 10:50:00,192.61,192.92,192.45,192.52,40389.0,185.7458,186.0447,185.5915,185.659,40389.0
2018-12-18 11:00:00,192.71,192.9,192.29,192.34,32395.0,185.8422,186.0254,185.4372,185.4854,32395.0
2018-12-18 11:10:00,192.42,192.48,191.79,192.01,60170.0,185.5625,185.6204,184.955,185.1671,60170.0
2018-12-18 11:20:00,192.04,192.04,191.24,191.66,56668.0,185.1961,185.1961,184.4246,184.8296,56668.0
2018-12-18 11:30:00,191.77,192.76,191.73,192.65,56647.0,184.9357,185.8904,184.8971,185.7843,56647.0
2018-12-18 11:40:00,192.56,193.16,192.56,192.66,55482.0,185.6975,186.2762,185.6975,185.794,55482.0
2018-12-18 11:50:00,192.69,192.81,192.11,192.41,56096.0,185.8229,185.9386,185.2636,185.5529,56096.0
2018-12-18 12:00:00,192.38,193.21,192.38,193.06,38255.0,185.524,186.3244,185.524,186.1797,38255.0
2018-12-18 12:10:00,193.14,193.44,192.94,193.41,82940.0,186.2569,186.5462,186.064,186.5172,82940.0
2018-12-18 12:20:00,193.4,193.8,193.17,193.25,42400.0,186.5076,186.8933,186.2858,186.3629,42400.0
2018-12-18 12:30:00,193.29,193.59,193.07,193.22,31490.0,186.4015,186.6908,186.1894,186.334,31490.0
2018-12-18 12:40:00,193.24,193.69,193.17,193.53,31596.0,186.3533,186.7873,186.2858,186.633,31596.0
2018-12-18 12:50:00,193.54,193.88,193.39,193.66,38921.0,186.6426,186.9705,186.498,186.7583,38921.0
2018-12-18 13:00:00,193.7,193.77,193.45,193.6,42056.0,186.7969,186.8644,186.5558,186.7005,42056.0
2018-12-18 13:10:00,193.65,193.73,193.34,193.47,61264.0,186.7487,186.8258,186.4497,186.5751,61264.0
2018-12-18 13:20:00,193.42,193.52,193.0,193.18,48335.0,186.5269,186.6233,186.1219,186.2954,48335.0
2018-12-18 13:30:00,193.12,193.2,192.6,192.6,29569.0,186.2376,186.3147,185.7361,185.7361,29569.0
2018-12-18 13:40:00,192.58,193.31,192.57,193.3,32700.0,185.7168,186.4208,185.7072,186.4112,32700.0
2018-12-18 13:50:00,193.27,193.27,192.39,192.7,30865.0,186.3822,186.3822,185.5336,185.8325,30865.0
2018-12-18 14:00:00,192.66,193.09,192.64,193.09,33627.0,185.794,186.2086,185.7747,186.2086,33627.0
2018-12-18 14:10:00,193.12,193.17,192.33,192.52,53047.0,186.2376,186.2858,185.4757,185.659,53047.0
2018-12-18 14:20:00,192.48,193.08,192.44,192.97,27893.0,185.6204,186.199,185.5818,186.0929,27893.0
2018-12-18 14:30:00,192.99,193.0,191.97,192.24,42734.0,186.1122,186.1219,185.1286,185.3889,42734.0
2018-12-18 14:40:00,192.23,192.3,190.84,191.21,76227.0,185.3793,185.4468,184.0388,184.3956,76227.0
2018-12-18 14:50:00,191.21,191.31,190.43,190.47,63444.0,184.3956,184.4921,183.6434,183.682,63444.0
2018-12-18 15:00:00,190.41,190.92,190.1,190.47,73356.0,183.6242,184.116,183.3252,183.682,73356.0
2018-12-18 15:10:00,190.4,191.79,190.3,191.52,71256.0,183.6145,184.955,183.5181,184.6946,71256.0
2018-12-18 15:20:00,191.48,191.69,190.82,191.23,69251.0,184.656,184.8585,184.0195,184.4149,69251.0
2018-12-18 15:30:00,191.27,192.2,191.27,191.65,96672.0,184.4535,185.3504,184.4535,184.82,96672.0
2018-12-18 15:40:00,191.64,193.3,191.63,193.09,106858.0,184.8103,186.4112,184.8007,186.2086,106858.0
2018-12-18 15:50:00,193.04,193.08,191.5,191.64,299696.0,186.1604,186.199,184.6753,184.8103,299696.0
2018-12-19 09:30:00,190.93,193.13,190.82,192.78,163996.0,184.1256,186.2472,184.0195,185.9097,163996.0
2018-12-19 09:40:00,192.87,193.64,192.46,193.25,80180.0,185.9965,186.739,185.6011,186.3629,80180.0
2018-12-19 09:50:00,193.36,194.21,193.2,193.73,88922.0,186.469,187.2887,186.3147,186.8258,88922.0
2018-12-19 10:00:00,193.79,194.15,193.25,193.4,89199.0,186.8837,187.2309,186.3629,186.5076,89199.0
2018-12-19 10:10:00,193.43,193.72,193.0,193.18,137959.0,186.5365,186.8162,186.1219,186.2954,137959.0
2018-12-19 10:20:00,193.15,193.4,192.94,193.28,93878.0,186.2665,186.5076,186.064,186.3919,93878.0
2018-12-19 10:30:00,193.33,193.64,193.21,193.45,86282.0,186.4401,186.739,186.3244,186.5558,86282.0
2018-12-19 10:40:00,193.41,193.6,193.06,193.27,110535.0,186.5172,186.7005,186.1797,186.3822,110535.0
2018-12-19 10:50:00,193.31,193.88,193.1,193.53,64071.0,186.4208,186.9705,186.2183,186.633,64071.0
2018-12-19 11:00:00,193.6,193.62,192.8,192.9,69916.0,186.7005,186.7198,185.929,186.0254,69916.0
2018-12-19 11:10:00,192.85,193.02,192.44,192.83,81848.0,185.9772,186.1411,185.5818,185.9579,81848.0
2018-12-19 11:20:00,192.85,193.05,192.63,192.81,74575.0,185.9772,186.1701,185.765,185.9386,74575.0
2018-12-19 11:30:00,192.79,193.12,192.72,193.04,62795.0,185.9193,186.2376,185.8518,186.1604,62795.0
2018-12-19 11:40:00,193.08,193.12,192.64,193.04,68460.0,186.199,186.2376,185.7747,186.1604,68460.0
2018-12-19 11:50:00,193.03,193.47,193.03,193.46,67739.0,186.1508,186.5751,186.1508,186.5655,67739.0
2018-12-19 12:00:00,193.46,193.81,193.33,193.79,108266.0,186.5655,186.903,186.4401,186.8837,108266.0
2018-12-19 12:10:00,193.75,193.81,193.25,193.45,76731.0,186.8451,186.903,186.3629,186.5558,76731.0
2018-12-19 12:20:00,193.42,193.8,193.27,193.42,51492.0,186.5269,186.8933,186.3822,186.5269,51492.0
2018-12-19 12:30:00,193.42,193.57,193.29,193.47,48587.0,186.5269,186.6715,186.4015,186.5751,48587.0
2018-12-19 12:40:00,193.52,193.67,193.43,193.45,59789.0,186.6233,186.768,186.5365,186.5558,59789.0
2018-12-19 12:50:00,193.44,193.9,193.34,193.41,85235.0,186.5462,186.9898,186.4497,186.5172,85235.0
2018-12-19 13:00:00,193.41,193.48,192.83,192.99,62581.0,186.5172,186.5848,185.9579,186.1122,62581.0
2018-12-19 13:10:00,192.99,193.18,192.59,192.82,45814.0,186.1122,186.2954,185.7265,185.9483,45814.0
2018-12-19 13:20:00,192.84,192.88,191.96,192.44,57460.0,185.9676,186.0061,185.1189,185.5818,57460.0
2018-12-19 13:30:00,192.42,192.84,192.39,192.62,54722.0,185.5625,185.9676,185.5336,185.7554,54722.0
2018-12-19 13:40:00,192.61,192.92,192.54,192.7,51281.0,185.7458,186.0447,185.6783,185.8325,51281.0
2018-12-19 13:50:00,192.7,194.35,192.59,194.06,70564.0,185.8325,187.4237,185.7265,187.1441,70564.0
2018-12-19 14:00:00,194.0,194.26,189.51,190.54,121803.0,187.0862,187.337,182.7562,183.7495,121803.0
2018-12-19 14:10:00,190.57,190.85,189.04,190.68,121064.0,183.7785,184.0485,182.303,183.8845,121064.0
2018-12-19 14:20:00,190.7,191.89,190.0,191.64,65222.0,183.9038,185.0514,183.2288,184.8103,65222.0
2018-12-19 14:30:00,191.82,192.5,191.17,192.11,79095.0,184.9839,185.6397,184.3571,185.2636,79095.0
2018-12-19 14:40:00,192.01,192.01,189.25,190.2,95011.0,185.1671,185.1671,182.5055,183.4216,95011.0
2018-12-19 14:50:00,190.14,190.14,187.57,188.1,141626.0,183.3638,183.3638,180.8854,181.3965,141626.0
2018-12-19 15:00:00,188.06,188.06,184.76,186.75,196376.0,181.3579,181.3579,178.1755,180.0946,196376.0
2018-12-19 15:10:00,186.74,188.13,186.13,187.01,140521.0,180.085,181.4254,179.4967,180.3453,140521.0
2018-12-19 15:20:00,187.14,188.0,186.0,186.65,128077.0,180.4707,181.3,179.3713,179.9982,128077.0
2018-12-19 15:30:00,186.65,187.74,186.64,186.89,123603.0,179.9982,181.0493,179.9885,180.2296,123603.0
2018-12-19 15:40:00,186.7,187.81,185.98,187.64,237727.0,180.0464,181.1168,179.352,180.9529,237727.0
2018-12-19 15:50:00,187.6,188.23,187.07,187.2,445149.0,180.9143,181.5219,180.4032,180.5286,445149.0
2018-12-20 09:30:00,185.6,187.9,185.2,187.75,188105.0,178.9856,181.2036,178.5998,181.059,188105.0
2018-12-20 09:40:00,187.63,187.63,185.34,185.79,93878.0,180.9432,180.9432,178.7348,179.1688,93878.0
2018-12-20 09:50:00,185.76,187.38,185.57,187.18,93795.0,179.1399,180.7021,178.9566,180.5093,93795.0
2018-12-20 10:00:00,187.02,188.34,186.84,188.17,56154.0,180.355,181.6279,180.1814,181.464,56154.0
2018-12-20 10:10:00,188.01,188.06,187.02,187.03,54704.0,181.3097,181.3579,180.355,180.3646,54704.0
2018-12-20 10:20:00,186.96,186.96,186.19,186.21,59842.0,180.2971,180.2971,179.5546,179.5738,59842.0
2018-12-20 10:30:00,186.36,186.91,186.05,186.52,46097.0,179.7185,180.2489,179.4195,179.8728,46097.0
2018-12-20 10:40:00,186.51,187.56,186.43,186.58,54590.0,179.8631,180.8757,179.786,179.9307,54590.0
2018-12-20 10:50:00,186.58,187.0,186.2,186.53,51635.0,179.9307,180.3357,179.5642,179.8824,51635.0
2018-12-20 11:00:00,186.43,186.52,185.15,185.47,59705.0,179.786,179.8728,178.5516,178.8602,59705.0
2018-12-20 11:10:00,185.39,185.87,184.77,184.93,49761.0,178.7831,179.246,178.1852,178.3395,49761.0
2018-12-20 11:20:00,184.87,184.92,182.92,183.57,139538.0,178.2816,178.3298,176.4011,177.0279,139538.0
2018-12-20 11:30:00,183.62,183.95,182.61,182.63,124807.0,177.0761,177.3944,176.1021,176.1214,124807.0
2018-12-20 11:40:00,182.69,183.11,181.42,181.58,163435.0,176.1793,176.5843,174.9545,175.1088,163435.0
2018-12-20 11:50:00,181.69,182.8,180.86,181.82,211647.0,175.2149,176.2854,174.4145,175.3403,211647.0
2018-12-20 12:00:00,181.95,182.93,181.95,182.25,109679.0,175.4657,176.4107,175.4657,175.755,109679.0
2018-12-20 12:10:00,182.29,182.7,181.51,182.51,120109.0,175.7935,176.1889,175.0413,176.0057,120109.0
2018-12-20 12:20:00,182.5,183.17,182.21,183.11,115958.0,175.9961,176.6422,175.7164,176.5843,115958.0
2018-12-20 12:30:00,183.11,183.55,182.84,183.08,186066.0,176.5843,177.0086,176.3239,176.5554,186066.0
2018-12-20 12:40:00,183.03,183.16,182.23,182.43,63919.0,176.5072,176.6325,175.7357,175.9286,63919.0
2018-12-20 12:50:00,182.5,183.19,182.04,182.78,118393.0,175.9961,176.6615,175.5524,176.2661,118393.0
2018-12-20 13:00:00,182.82,182.92,181.93,182.05,89111.0,176.3047,176.4011,175.4464,175.5621,89111.0
2018-12-20 13:10:00,182.05,182.9,181.82,182.51,80043.0,175.5621,176.3818,175.3403,176.0057,80043.0
2018-12-20 13:20:00,182.49,183.04,182.01,182.51,53948.0,175.9864,176.5168,175.5235,176.0057,53948.0
2018-12-20 13:30:00,182.49,182.88,182.16,182.55,56038.0,175.9864,176.3625,175.6682,176.0443,56038.0
2018-12-20 13:40:00,182.63,182.79,181.88,182.52,74266.0,176.1214,176.2757,175.3982,176.0153,74266.0
2018-12-20 13:50:00,182.48,182.65,182.13,182.44,76722.0,175.9768,176.1407,175.6392,175.9382,76722.0
2018-12-20 14:00:00,182.5,182.75,181.28,181.5,143815.0,175.9961,176.2371,174.8195,175.0317,143815.0
2018-12-20 14:10:00,181.53,181.54,180.26,180.29,83570.0,175.0606,175.0703,173.8359,173.8648,83570.0
2018-12-20 14:20:00,180.23,182.31,180.23,182.25,144397.0,173.807,175.8128,173.807,175.755,144397.0
2018-12-20 14:30:00,182.29,182.67,181.65,181.88,113497.0,175.7935,176.16,175.1763,175.3982,113497.0
2018-12-20 14:40:00,181.86,184.34,181.72,184.2,110697.0,175.3789,177.7705,175.2439,177.6355,110697.0
2018-12-20 14:50:00,184.14,184.21,182.55,183.05,107483.0,177.5776,177.6451,176.0443,176.5265,107483.0
2018-12-20 15:00:00,183.04,183.04,181.6,182.38,126379.0,176.5168,176.5168,175.1281,175.8803,126379.0
2018-12-20 15:10:00,182.4,183.16,182.15,182.46,87445.0,175.8996,176.6325,175.6585,175.9575,87445.0
2018-12-20 15:20:00,182.44,183.41,182.34,182.34,106598.0,175.9382,176.8736,175.8418,175.8418,106598.0
2018-12-20 15:30:00,182.44,183.44,182.44,183.21,141931.0,175.9382,176.9026,175.9382,176.6808,141931.0
2018-12-20 15:40:00,183.22,183.54,182.16,182.43,198877.0,176.6904,176.999,175.6682,175.9286,198877.0
2018-12-20 15:50:00,182.4,182.82,181.69,182.66,374605.0,175.8996,176.3047,175.2149,176.1504,374605.0
2018-12-21 09:30:00,181.2,182.18,180.06,181.42,1100609.0,174.7424,175.6875,173.643,174.9545,1100609.0
2018-12-21 09:40:00,181.38,182.01,180.57,181.55,117613.0,174.916,175.5235,174.1348,175.0799,117613.0
2018-12-21 09:50:00,181.48,181.53,180.4,181.12,90911.0,175.0124,175.0606,173.9709,174.6652,90911.0
2018-12-21 10:00:00,181.11,181.34,180.3,181.1,95946.0,174.6556,174.8774,173.8745,174.6459,95946.0
2018-12-21 10:10:00,181.16,184.95,181.01,184.89,155951.0,174.7038,178.3587,174.5592,178.3009,155951.0
2018-12-21 10:20:00,184.94,185.27,183.77,184.53,123113.0,178.3491,178.6673,177.2208,177.9537,123113.0
2018-12-21 10:30:00,184.6,184.91,183.68,183.94,82332.0,178.0212,178.3202,177.134,177.3847,82332.0
2018-12-21 10:40:00,183.88,184.1,183.21,183.78,63001.0,177.3269,177.539,176.6808,177.2304,63001.0
2018-12-21 10:50:00,183.82,184.13,183.16,183.49,72659.0,177.269,177.568,176.6325,176.9508,72659.0
2018-12-21 11:00:00,183.49,183.49,181.47,181.48,88428.0,176.9508,176.9508,175.0028,175.0124,88428.0
2018-12-21 11:10:00,181.47,182.27,181.3,181.96,91958.0,175.0028,175.7743,174.8388,175.4753,91958.0
2018-12-21 11:20:00,182.01,182.72,181.64,182.72,75778.0,175.5235,176.2082,175.1667,176.2082,75778.0
2018-12-21 11:30:00,182.81,182.9,181.93,182.09,74979.0,176.295,176.3818,175.4464,175.6007,74979.0
2018-12-21 11:40:00,181.96,182.47,181.1,181.13,69725.0,175.4753,175.9671,174.6459,174.6749,69725.0
2018-12-21 11:50:00,181.11,181.74,180.67,180.84,66635.0,174.6556,175.2631,174.2313,174.3952,66635.0
2018-12-21 12:00:00,180.96,181.03,180.14,180.3,92995.0,174.5109,174.5784,173.7202,173.8745,92995.0
2018-12-21 12:10:00,180.26,180.54,179.62,179.67,219809.0,173.8359,174.1059,173.2187,173.2669,219809.0
2018-12-21 12:20:00,179.67,179.71,178.01,178.2,207274.0,173.2669,173.3055,171.6661,171.8493,207274.0
2018-12-21 12:30:00,178.07,178.71,177.06,178.64,180538.0,171.7239,172.3411,170.7499,172.2736,180538.0
2018-12-21 12:40:00,178.64,180.0,178.38,179.37,106523.0,172.2736,173.5852,172.0229,172.9776,106523.0
2018-12-21 12:50:00,179.38,179.55,178.17,178.63,96251.0,172.9872,173.1512,171.8204,172.264,96251.0
2018-12-21 13:00:00,178.68,179.02,178.02,178.65,68775.0,172.3122,172.6401,171.6757,172.2833,68775.0
2018-12-21 13:10:00,178.74,178.97,178.04,178.31,76500.0,172.3701,172.5919,171.695,171.9554,76500.0
2018-12-21 13:20:00,178.39,179.4,178.17,178.92,79713.0,172.0325,173.0065,171.8204,172.5436,79713.0
2018-12-21 13:30:00,178.94,179.77,178.88,179.5,59934.0,172.5629,173.3633,172.5051,173.103,59934.0
2018-12-21 13:40:00,179.57,179.88,179.2,179.24,69106.0,173.1705,173.4694,172.8137,172.8522,69106.0
2018-12-21 13:50:00,179.27,179.63,178.66,178.79,52821.0,172.8812,173.2283,172.2929,172.4183,52821.0
2018-12-21 14:00:00,178.78,179.21,178.48,178.62,57301.0,172.4086,172.8233,172.1193,172.2543,57301.0
2018-12-21 14:10:00,178.63,178.93,177.16,178.86,191792.0,172.264,172.5533,170.8464,172.4858,191792.0
2018-12-21 14:20:00,178.79,178.95,177.93,178.24,64433.0,172.4183,172.5726,171.5889,171.8879,64433.0
2018-12-21 14:30:00,178.19,178.34,178.0,178.19,60510.0,171.8397,171.9843,171.6564,171.8397,60510.0
2018-12-21 14:40:00,178.11,178.27,177.4,177.88,100605.0,171.7625,171.9168,171.0778,171.5407,100605.0
2018-12-21 14:50:00,177.89,178.69,177.75,178.28,74986.0,171.5503,172.3218,171.4153,171.9264,74986.0
2018-12-21 15:00:00,178.35,178.57,177.95,178.23,93986.0,171.994,172.2061,171.6082,171.8782,93986.0
2018-12-21 15:10:00,178.22,178.22,176.45,176.74,133803.0,171.8686,171.8686,170.1617,170.4413,133803.0
2018-12-21 15:20:00,176.76,177.18,176.15,176.17,156379.0,170.4606,170.8657,169.8724,169.8916,156379.0
2018-12-21 15:30:00,176.15,176.84,175.32,175.34,195490.0,169.8724,170.5378,169.0719,169.0912,195490.0
2018-12-21 15:40:00,175.32,176.15,175.15,175.72,345638.0,169.0719,169.8724,168.908,169.4577,345638.0
2018-12-21 15:50:00,175.69,175.85,175.0,175.15,474860.0,169.4288,169.583,168.7633,168.908,474860.0
2018-12-24 09:30:00,172.75,176.29,171.89,174.93,361049.0,166.5935,170.0074,165.7642,168.6958,361049.0
2018-12-24 09:40:00,174.88,175.05,173.14,174.02,132387.0,168.6476,168.8116,166.9696,167.8183,132387.0
2018-12-24 09:50:00,173.86,174.12,172.76,174.08,172438.0,167.664,167.9147,166.6032,167.8761,172438.0
2018-12-24 10:00:00,174.16,174.81,173.32,174.32,125813.0,167.9533,168.5801,167.1432,168.1076,125813.0
2018-12-24 10:10:00,174.38,175.62,174.2,175.5,104041.0,168.1654,169.3612,167.9919,169.2455,104041.0
2018-12-24 10:20:00,175.55,176.12,174.93,175.69,135633.0,169.2937,169.8434,168.6958,169.4288,135633.0
2018-12-24 10:30:00,175.77,177.23,175.47,177.1,118938.0,169.5059,170.9139,169.2166,170.7885,118938.0
2018-12-24 10:40:00,177.04,177.98,176.77,177.36,124072.0,170.7306,171.6371,170.4703,171.0392,124072.0
2018-12-24 10:50:00,177.34,177.34,176.09,176.94,115925.0,171.0199,171.0199,169.8145,170.6342,115925.0
2018-12-24 11:00:00,176.94,177.49,176.03,176.42,132407.0,170.6342,171.1646,169.7566,170.1327,132407.0
2018-12-24 11:10:00,176.37,176.85,175.81,176.61,147671.0,170.0845,170.5474,169.5445,170.316,147671.0
2018-12-24 11:20:00,176.6,176.85,175.71,176.23,120991.0,170.3063,170.5474,169.448,169.9495,120991.0
2018-12-24 11:30:00,176.26,176.92,176.14,176.67,91252.0,169.9784,170.6149,169.8627,170.3738,91252.0
2018-12-24 11:40:00,176.68,177.04,175.34,175.37,77372.0,170.3835,170.7306,169.0912,169.1202,77372.0
2018-12-24 11:50:00,175.33,176.45,175.13,175.85,90516.0,169.0816,170.1617,168.8887,169.583,90516.0
2018-12-24 12:00:00,175.92,176.6,175.8,175.8,99977.0,169.6506,170.3063,169.5348,169.5348,99977.0
2018-12-24 12:10:00,175.77,176.41,175.5,175.74,159052.0,169.5059,170.1231,169.2455,169.477,159052.0
2018-12-24 12:20:00,175.73,176.77,175.32,176.18,138713.0,169.4673,170.4703,169.0719,169.9013,138713.0
2018-12-24 12:30:00,176.19,176.63,175.79,176.29,142772.0,169.9109,170.3353,169.5252,170.0074,142772.0
2018-12-24 12:40:00,176.29,176.41,175.65,175.93,169312.0,170.0074,170.1231,169.3902,169.6602,169312.0
2018-12-24 12:50:00,175.93,176.16,174.52,174.98,449915.0,169.6602,169.882,168.3004,168.7441,449915.0
2018-12-26 09:30:00,176.0,181.66,176.0,180.37,351925.0,169.7277,175.186,169.7277,173.942,351925.0
2018-12-26 09:40:00,180.36,180.36,179.04,179.87,109844.0,173.9323,173.9323,172.6594,173.4598,109844.0
2018-12-26 09:50:00,179.9,180.59,179.32,179.51,130403.0,173.4887,174.1541,172.9294,173.1126,130403.0
2018-12-26 10:00:00,179.51,180.03,178.81,179.6,111853.0,173.1126,173.6141,172.4376,173.1994,111853.0
2018-12-26 10:10:00,179.61,179.66,177.13,177.17,119989.0,173.2091,173.2573,170.8174,170.856,119989.0
2018-12-26 10:20:00,177.17,178.71,177.15,178.05,55506.0,170.856,172.3411,170.8367,171.7046,55506.0
2018-12-26 10:30:00,178.14,178.35,177.23,177.23,57384.0,171.7914,171.994,170.9139,170.9139,57384.0
2018-12-26 10:40:00,177.23,177.46,176.7,177.24,71336.0,170.9139,171.1357,170.4028,170.9235,71336.0
2018-12-26 10:50:00,177.26,177.8,176.41,176.6,107092.0,170.9428,171.4636,170.1231,170.3063,107092.0
2018-12-26 11:00:00,176.72,177.77,176.51,177.72,64301.0,170.422,171.4346,170.2195,171.3864,64301.0
2018-12-26 11:10:00,177.64,178.91,177.64,178.74,96744.0,171.3093,172.534,171.3093,172.3701,96744.0
2018-12-26 11:20:00,178.81,178.83,177.83,178.59,74969.0,172.4376,172.4568,171.4925,172.2254,74969.0
2018-12-26 11:30:00,178.57,178.97,178.19,178.97,72270.0,172.2061,172.5919,171.8397,172.5919,72270.0
2018-12-26 11:40:00,178.99,179.25,178.6,179.18,63867.0,172.6111,172.8619,172.235,172.7944,63867.0
2018-12-26 11:50:00,179.12,179.78,178.7,179.78,82845.0,172.7365,173.373,172.3315,173.373,82845.0
2018-12-26 12:00:00,179.71,180.63,179.47,180.6,75664.0,173.3055,174.1927,173.074,174.1638,75664.0
2018-12-26 12:10:00,180.57,181.55,180.41,180.84,91844.0,174.1348,175.0799,173.9805,174.3952,91844.0
2018-12-26 12:20:00,180.87,181.36,180.52,180.68,56647.0,174.4241,174.8967,174.0866,174.2409,56647.0
2018-12-26 12:30:00,180.81,181.78,180.51,181.52,63466.0,174.3663,175.3017,174.077,175.051,63466.0
2018-12-26 12:40:00,181.44,182.19,181.3,181.64,52475.0,174.9738,175.6971,174.8388,175.1667,52475.0
2018-12-26 12:50:00,181.63,182.22,181.54,182.07,54630.0,175.1571,175.726,175.0703,175.5814,54630.0
2018-12-26 13:00:00,182.1,182.37,181.07,181.4,49222.0,175.6103,175.8707,174.617,174.9353,49222.0
2018-12-26 13:10:00,181.42,181.5,180.58,180.7,59954.0,174.9545,175.0317,174.1445,174.2602,59954.0
2018-12-26 13:20:00,180.62,181.51,180.59,181.23,44895.0,174.1831,175.0413,174.1541,174.7713,44895.0
2018-12-26 13:30:00,181.23,181.8,181.22,181.8,32829.0,174.7713,175.321,174.7617,175.321,32829.0
2018-12-26 13:40:00,181.83,182.52,181.83,182.32,44846.0,175.3499,176.0153,175.3499,175.8225,44846.0
2018-12-26 13:50:00,182.38,183.1,182.29,183.0,43524.0,175.8803,176.5747,175.7935,176.4782,43524.0
2018-12-26 14:00:00,183.13,183.13,182.13,182.56,47033.0,176.6036,176.6036,175.6392,176.0539,47033.0
2018-12-26 14:10:00,182.58,182.97,181.71,181.92,58022.0,176.0732,176.4493,175.2342,175.4367,58022.0
2018-12-26 14:20:00,181.93,182.17,181.58,181.98,51809.0,175.4464,175.6778,175.1088,175.4946,51809.0
2018-12-26 14:30:00,181.99,182.79,181.99,182.42,67843.0,175.5042,176.2757,175.5042,175.9189,67843.0
2018-12-26 14:40:00,182.4,182.7,181.84,182.08,64049.0,175.8996,176.1889,175.3596,175.591,64049.0
2018-12-26 14:50:00,182.07,183.06,182.01,182.95,63937.0,175.5814,176.5361,175.5235,176.43,63937.0
2018-12-26 15:00:00,182.9,183.26,182.58,182.98,90785.0,176.3818,176.729,176.0732,176.459,90785.0
2018-12-26 15:10:00,183.01,183.67,182.99,183.25,75585.0,176.4879,177.1244,176.4686,176.7193,75585.0
2018-12-26 15:20:00,183.26,184.01,183.15,183.9,77432.0,176.729,177.4522,176.6229,177.3462,77432.0
2018-12-26 15:30:00,183.91,184.79,183.87,184.77,125073.0,177.3558,178.2044,177.3172,178.1852,125073.0
2018-12-26 15:40:00,184.75,185.68,184.44,184.99,158537.0,178.1659,179.0627,177.8669,178.3973,158537.0
2018-12-26 15:50:00,185.01,186.5,184.92,186.46,368641.0,178.4166,179.8535,178.3298,179.8149,368641.0
2018-12-27 09:30:00,183.98,184.71,182.04,184.4,229209.0,177.4233,178.1273,175.5524,177.8283,229209.0
2018-12-27 09:40:00,184.49,185.22,182.24,182.36,83615.0,177.9151,178.6191,175.7453,175.861,83615.0
2018-12-27 09:50:00,182.31,183.17,181.73,183.07,72568.0,175.8128,176.6422,175.2535,176.5457,72568.0
2018-12-27 10:00:00,182.97,183.97,181.88,182.09,173136.0,176.4493,177.4137,175.3982,175.6007,173136.0
2018-12-27 10:10:00,182.1,182.63,180.88,180.93,116663.0,175.6103,176.1214,174.4338,174.482,116663.0
2018-12-27 10:20:00,180.89,181.35,180.78,181.15,61672.0,174.4434,174.887,174.3374,174.6942,61672.0
2018-12-27 10:30:00,181.21,182.42,180.92,181.96,73865.0,174.752,175.9189,174.4724,175.4753,73865.0
2018-12-27 10:40:00,181.91,183.6,181.86,183.24,72381.0,175.4271,177.0569,175.3789,176.7097,72381.0
2018-12-27 10:50:00,183.23,183.4,182.28,182.78,50241.0,176.7,176.864,175.7839,176.2661,50241.0
2018-12-27 11:00:00,182.75,182.76,182.03,182.34,46657.0,176.2371,176.2468,175.5428,175.8418,46657.0
2018-12-27 11:10:00,182.34,183.34,182.27,183.21,52810.0,175.8418,176.8061,175.7743,176.6808,52810.0
2018-12-27 11:20:00,183.24,183.93,182.84,183.7,35474.0,176.7097,177.3751,176.3239,177.1533,35474.0
2018-12-27 11:30:00,183.89,184.34,183.31,183.88,60909.0,177.3365,177.7705,176.7772,177.3269,60909.0
2018-12-27 11:40:00,183.88,183.88,182.49,182.55,57222.0,177.3269,177.3269,175.9864,176.0443,57222.0
2018-12-27 11:50:00,182.44,183.31,182.31,183.07,48312.0,175.9382,176.7772,175.8128,176.5457,48312.0
2018-12-27 12:00:00,183.04,183.28,181.9,182.21,70639.0,176.5168,176.7483,175.4174,175.7164,70639.0
2018-12-27 12:10:00,182.28,182.66,181.86,182.53,36967.0,175.7839,176.1504,175.3789,176.025,36967.0
2018-12-27 12:20:00,182.45,182.51,181.07,181.46,65506.0,175.9478,176.0057,174.617,174.9931,65506.0
2018-12-27 12:30:00,181.49,181.92,181.29,181.83,39886.0,175.0221,175.4367,174.8292,175.3499,39886.0
2018-12-27 12:40:00,181.78,182.01,181.02,181.83,64547.0,175.3017,175.5235,174.5688,175.3499,64547.0
2018-12-27 12:50:00,181.75,182.58,181.73,182.3,53412.0,175.2728,176.0732,175.2535,175.8032,53412.0
2018-12-27 13:00:00,182.25,182.47,181.84,182.12,32416.0,175.755,175.9671,175.3596,175.6296,32416.0
2018-12-27 13:10:00,182.22,182.3,181.51,181.69,32128.0,175.726,175.8032,175.0413,175.2149,32128.0
2018-12-27 13:20:00,181.68,181.96,181.39,181.54,50870.0,175.2053,175.4753,174.9256,175.0703,50870.0
2018-12-27 13:30:00,181.53,181.86,181.5,181.53,37616.0,175.0606,175.3789,175.0317,175.0606,37616.0
2018-12-27 13:40:00,181.54,181.61,180.68,180.81,46930.0,175.0703,175.1378,174.2409,174.3663,46930.0
2018-12-27 13:50:00,180.77,181.12,180.31,181.07,51671.0,174.3277,174.6652,173.8841,174.617,51671.0
2018-12-27 14:00:00,181.03,181.32,180.55,180.62,74747.0,174.5784,174.8581,174.1156,174.1831,74747.0
2018-12-27 14:10:00,180.58,180.83,180.16,180.28,51949.0,174.1445,174.3856,173.7394,173.8552,51949.0
2018-12-27 14:20:00,180.28,181.18,180.21,181.14,40029.0,173.8552,174.7231,173.7877,174.6845,40029.0
2018-12-27 14:30:00,181.08,181.3,180.67,181.24,45504.0,174.6267,174.8388,174.2313,174.781,45504.0
2018-12-27 14:40:00,181.22,182.56,181.22,182.15,53595.0,174.7617,176.0539,174.7617,175.6585,53595.0
2018-12-27 14:50:00,182.14,183.35,181.97,183.34,54223.0,175.6489,176.8158,175.4849,176.8061,54223.0
2018-12-27 15:00:00,183.42,183.42,182.43,183.11,52573.0,176.8833,176.8833,175.9286,176.5843,52573.0
2018-12-27 15:10:00,183.04,184.17,182.78,183.84,78069.0,176.5168,177.6065,176.2661,177.2883,78069.0
2018-12-27 15:20:00,183.81,185.94,183.81,185.81,109310.0,177.2594,179.3135,177.2594,179.1881,109310.0
2018-12-27 15:30:00,185.82,187.02,184.92,186.74,131169.0,179.1977,180.355,178.3298,180.085,131169.0
2018-12-27 15:40:00,186.81,188.49,186.73,187.16,258403.0,180.1525,181.7726,180.0753,180.49,258403.0
2018-12-27 15:50:00,187.15,188.7,186.16,188.59,386777.0,180.4803,181.9751,179.5256,181.869,386777.0
2018-12-28 09:30:00,189.71,190.1,185.5,187.3,244586.0,182.9491,183.3252,178.8891,180.625,244586.0
2018-12-28 09:40:00,187.21,188.9,187.0,188.03,121192.0,180.5382,182.168,180.3357,181.329,121192.0
2018-12-28 09:50:00,188.02,188.08,185.93,186.89,133320.0,181.3193,181.3772,179.3038,180.2296,133320.0
2018-12-28 10:00:00,186.9,186.9,185.59,185.89,87571.0,180.2392,180.2392,178.9759,179.2652,87571.0
2018-12-28 10:10:00,185.8,186.31,185.41,185.98,74602.0,179.1785,179.6703,178.8023,179.352,74602.0
2018-12-28 10:20:00,185.92,186.31,184.61,185.02,106644.0,179.2942,179.6703,178.0309,178.4262,106644.0
2018-12-28 10:30:00,184.92,185.52,184.18,184.8,70423.0,178.3298,178.9084,177.6162,178.2141,70423.0
2018-12-28 10:40:00,184.81,185.97,184.77,185.9,59552.0,178.2237,179.3424,178.1852,179.2749,59552.0
2018-12-28 10:50:00,185.96,186.67,185.82,185.91,78266.0,179.3327,180.0174,179.1977,179.2845,78266.0
2018-12-28 11:00:00,185.88,186.33,185.54,186.19,53384.0,179.2556,179.6896,178.9277,179.5546,53384.0
2018-12-28 11:10:00,186.28,187.11,186.02,186.39,66605.0,179.6413,180.4418,179.3906,179.7474,66605.0
2018-12-28 11:20:00,186.3,187.06,186.12,187.05,60650.0,179.6606,180.3935,179.487,180.3839,60650.0
2018-12-28 11:30:00,187.0,187.82,186.71,187.72,61558.0,180.3357,181.1265,180.056,181.03,61558.0
2018-12-28 11:40:00,187.71,187.76,187.04,187.17,57881.0,181.0204,181.0686,180.3743,180.4996,57881.0
2018-12-28 11:50:00,187.26,187.74,187.0,187.59,54111.0,180.5864,181.0493,180.3357,180.9047,54111.0
2018-12-28 12:00:00,187.64,188.25,187.4,187.74,48271.0,180.9529,181.5411,180.7214,181.0493,48271.0
2018-12-28 12:10:00,187.79,187.87,186.93,187.09,56045.0,181.0975,181.1747,180.2682,180.4225,56045.0
2018-12-28 12:20:00,187.11,187.69,186.88,187.45,59006.0,180.4418,181.0011,180.22,180.7696,59006.0
2018-12-28 12:30:00,187.46,187.88,187.36,187.88,52161.0,180.7793,181.1843,180.6829,181.1843,52161.0
2018-12-28 12:40:00,187.84,187.99,187.16,187.29,34180.0,181.1457,181.2904,180.49,180.6154,34180.0
2018-12-28 12:50:00,187.29,187.7,186.75,186.85,37862.0,180.6154,181.0107,180.0946,180.191,37862.0
2018-12-28 13:00:00,186.96,187.16,186.74,187.12,31670.0,180.2971,180.49,180.085,180.4514,31670.0
2018-12-28 13:10:00,187.09,187.41,186.87,186.88,28873.0,180.4225,180.7311,180.2103,180.22,28873.0
2018-12-28 13:20:00,186.92,186.96,186.48,186.95,33420.0,180.2585,180.2971,179.8342,180.2875,33420.0
2018-12-28 13:30:00,186.95,186.95,186.35,186.77,46950.0,180.2875,180.2875,179.7089,180.1139,46950.0
2018-12-28 13:40:00,186.76,187.38,186.68,187.32,40807.0,180.1042,180.7021,180.0271,180.6443,40807.0
2018-12-28 13:50:00,187.32,187.75,187.02,187.42,38827.0,180.6443,181.059,180.355,180.7407,38827.0
2018-12-28 14:00:00,187.51,188.48,187.51,188.39,59350.0,180.8275,181.7629,180.8275,181.6761,59350.0
2018-12-28 14:10:00,188.4,188.95,188.13,188.32,49759.0,181.6858,182.2162,181.4254,181.6086,49759.0
2018-12-28 14:20:00,188.32,188.51,187.8,187.97,60542.0,181.6086,181.7919,181.1072,181.2711,60542.0
2018-12-28 14:30:00,187.99,188.42,187.78,188.41,57873.0,181.2904,181.7051,181.0879,181.6954,57873.0
2018-12-28 14:40:00,188.38,188.86,188.22,188.78,58570.0,181.6665,182.1294,181.5122,182.0522,58570.0
2018-12-28 14:50:00,188.7,189.41,188.59,189.2,95928.0,181.9751,182.6598,181.869,182.4573,95928.0
2018-12-28 15:00:00,189.23,189.43,187.67,187.98,73165.0,182.4862,182.6791,180.9818,181.2808,73165.0
2018-12-28 15:10:00,187.95,188.35,187.35,187.36,69631.0,181.2518,181.6376,180.6732,180.6829,69631.0
2018-12-28 15:20:00,187.37,187.4,186.0,186.48,100191.0,180.6925,180.7214,179.3713,179.8342,100191.0
2018-12-28 15:30:00,186.53,186.85,185.9,186.04,98331.0,179.8824,180.191,179.2749,179.4099,98331.0
2018-12-28 15:40:00,186.0,186.41,185.55,186.19,127999.0,179.3713,179.7667,178.9374,179.5546,127999.0
2018-12-28 15:50:00,186.18,186.58,185.35,186.15,259569.0,179.5449,179.9307,178.7445,179.516,259569.0
2018-12-31 09:30:00,186.92,188.81,186.83,188.25,156726.0,180.2585,182.0812,180.1717,181.5411,156726.0
2018-12-31 09:40:00,188.3,188.38,187.27,187.47,70433.0,181.5894,181.6665,180.5961,180.7889,70433.0
2018-12-31 09:50:00,187.57,187.57,186.51,186.99,110286.0,180.8854,180.8854,179.8631,180.326,110286.0
2018-12-31 10:00:00,187.05,187.8,186.83,186.88,79741.0,180.3839,181.1072,180.1717,180.22,79741.0
2018-12-31 10:10:00,186.86,187.47,186.57,186.68,70871.0,180.2007,180.7889,179.921,180.0271,70871.0
2018-12-31 10:20:00,186.62,187.4,186.57,187.33,78422.0,179.9692,180.7214,179.921,180.6539,78422.0
2018-12-31 10:30:00,187.37,187.43,186.63,186.93,64137.0,180.6925,180.7504,179.9789,180.2682,64137.0
2018-12-31 10:40:00,186.89,187.64,186.89,187.09,64254.0,180.2296,180.9529,180.2296,180.4225,64254.0
2018-12-31 10:50:00,187.04,187.12,186.54,186.57,63334.0,180.3743,180.4514,179.8921,179.921,63334.0
2018-12-31 11:00:00,186.62,187.5,186.36,187.21,55155.0,179.9692,180.8179,179.7185,180.5382,55155.0
2018-12-31 11:10:00,187.15,187.35,186.82,187.04,55577.0,180.4803,180.6732,180.1621,180.3743,55577.0
2018-12-31 11:20:00,187.07,187.11,186.48,187.08,67986.0,180.4032,180.4418,179.8342,180.4128,67986.0
2018-12-31 11:30:00,187.02,187.17,186.4,186.8,46521.0,180.355,180.4996,179.7571,180.1428,46521.0
2018-12-31 11:40:00,186.83,187.48,186.56,187.48,48675.0,180.1717,180.7986,179.9114,180.7986,48675.0
2018-12-31 11:50:00,187.48,187.85,187.3,187.82,54199.0,180.7986,181.1554,180.625,181.1265,54199.0
2018-12-31 12:00:00,187.85,187.88,187.38,187.79,39253.0,181.1554,181.1843,180.7021,181.0975,39253.0
2018-12-31 12:10:00,187.76,187.87,187.26,187.45,45962.0,181.0686,181.1747,180.5864,180.7696,45962.0
2018-12-31 12:20:00,187.4,187.73,187.1,187.31,78188.0,180.7214,181.0397,180.4321,180.6346,78188.0
2018-12-31 12:30:00,187.36,188.08,187.35,188.06,41297.0,180.6829,181.3772,180.6732,181.3579,41297.0
2018-12-31 12:40:00,188.06,188.28,187.84,188.12,59399.0,181.3579,181.5701,181.1457,181.4158,59399.0
2018-12-31 12:50:00,188.09,188.38,187.85,188.38,38581.0,181.3868,181.6665,181.1554,181.6665,38581.0
2018-12-31 13:00:00,188.4,188.6,188.23,188.46,47857.0,181.6858,181.8787,181.5219,181.7437,47857.0
2018-12-31 13:10:00,188.49,188.92,188.36,188.79,42756.0,181.7726,182.1873,181.6472,182.0619,42756.0
2018-12-31 13:20:00,188.82,188.93,188.6,188.93,36149.0,182.0908,182.1969,181.8787,182.1969,36149.0
2018-12-31 13:30:00,188.96,189.0,188.58,188.62,51909.0,182.2258,182.2644,181.8594,181.898,51909.0
2018-12-31 13:40:00,188.6,188.63,187.95,188.12,36760.0,181.8787,181.9076,181.2518,181.4158,36760.0
2018-12-31 13:50:00,188.15,188.32,187.65,187.83,41256.0,181.4447,181.6086,180.9625,181.1361,41256.0
2018-12-31 14:00:00,187.81,188.11,187.35,188.07,42062.0,181.1168,181.4061,180.6732,181.3676,42062.0
2018-12-31 14:10:00,188.01,188.17,187.6,188.09,33020.0,181.3097,181.464,180.9143,181.3868,33020.0
2018-12-31 14:20:00,188.11,188.13,187.11,187.24,37138.0,181.4061,181.4254,180.4418,180.5671,37138.0
2018-12-31 14:30:00,187.14,187.29,186.83,187.21,41636.0,180.4707,180.6154,180.1717,180.5382,41636.0
2018-12-31 14:40:00,187.2,187.69,187.03,187.45,60170.0,180.5286,181.0011,180.3646,180.7696,60170.0
2018-12-31 14:50:00,187.42,187.85,187.09,187.09,59173.0,180.7407,181.1554,180.4225,180.4225,59173.0
2018-12-31 15:00:00,187.04,187.82,187.04,187.35,56649.0,180.3743,181.1265,180.3743,180.6732,56649.0
2018-12-31 15:10:00,187.24,187.73,187.15,187.73,44086.0,180.5671,181.0397,180.4803,181.0397,44086.0
2018-12-31 15:20:00,187.7,188.03,187.39,187.57,68411.0,181.0107,181.329,180.7118,180.8854,68411.0
2018-12-31 15:30:00,187.62,188.04,187.48,187.82,71280.0,180.9336,181.3386,180.7986,181.1265,71280.0
2018-12-31 15:40:00,187.83,188.22,187.23,187.31,91928.0,181.1361,181.5122,180.5575,180.6346,91928.0
2018-12-31 15:50:00,187.31,188.65,186.68,188.65,275444.0,180.6346,181.9269,180.0271,181.9269,275444.0
2019-01-02 09:30:00,185.83,188.25,185.31,187.98,171020.0,179.2074,181.5411,178.7059,181.2808,171020.0
2019-01-02 09:40:00,187.94,188.74,187.0,188.7,105711.0,181.2422,182.0137,180.3357,181.9751,105711.0
2019-01-02 09:50:00,188.81,189.0,187.4,188.0,109285.0,182.0812,182.2644,180.7214,181.3,109285.0
2019-01-02 10:00:00,187.94,189.27,187.05,189.08,102487.0,181.2422,182.5248,180.3839,182.3416,102487.0
2019-01-02 10:10:00,189.08,189.32,188.66,188.69,66601.0,182.3416,182.573,181.9365,181.9655,66601.0
2019-01-02 10:20:00,188.74,189.38,188.46,188.59,63610.0,182.0137,182.6309,181.7437,181.869,63610.0
2019-01-02 10:30:00,188.6,188.92,188.11,188.61,47579.0,181.8787,182.1873,181.4061,181.8883,47579.0
2019-01-02 10:40:00,188.56,189.13,188.4,188.48,51971.0,181.8401,182.3898,181.6858,181.7629,51971.0
2019-01-02 10:50:00,188.48,189.23,188.26,188.71,42667.0,181.7629,182.4862,181.5508,181.9847,42667.0
2019-01-02 11:00:00,188.59,189.27,188.4,189.14,49001.0,181.869,182.5248,181.6858,182.3994,49001.0
2019-01-02 11:10:00,189.1,190.09,189.0,190.08,73831.0,182.3608,183.3156,182.2644,183.3059,73831.0
2019-01-02 11:20:00,190.11,190.17,188.91,189.25,71213.0,183.3349,183.3927,182.1776,182.5055,71213.0
2019-01-02 11:30:00,189.26,189.62,188.89,189.11,47367.0,182.5151,182.8623,182.1583,182.3705,47367.0
2019-01-02 11:40:00,189.01,189.69,188.95,189.34,36400.0,182.2741,182.9298,182.2162,182.5923,36400.0
2019-01-02 11:50:00,189.41,189.42,188.33,188.43,48667.0,182.6598,182.6694,181.6183,181.7147,48667.0
2019-01-02 12:00:00,188.42,188.58,188.05,188.44,43580.0,181.7051,181.8594,181.3483,181.7244,43580.0
2019-01-02 12:10:00,188.48,188.8,188.28,188.58,31949.0,181.7629,182.0715,181.5701,181.8594,31949.0
2019-01-02 12:20:00,188.51,188.69,188.23,188.69,30247.0,181.7919,181.9655,181.5219,181.9655,30247.0
2019-01-02 12:30:00,188.73,189.42,188.57,189.33,54483.0,182.004,182.6694,181.8497,182.5826,54483.0
2019-01-02 12:40:00,189.35,189.71,189.1,189.54,32456.0,182.6019,182.9491,182.3608,182.7852,32456.0
2019-01-02 12:50:00,189.54,190.25,189.43,190.08,38906.0,182.7852,183.4699,182.6791,183.3059,38906.0
2019-01-02 13:00:00,190.04,190.47,190.03,190.32,31057.0,183.2673,183.682,183.2577,183.5374,31057.0
2019-01-02 13:10:00,190.3,190.46,190.01,190.41,39564.0,183.5181,183.6724,183.2384,183.6242,39564.0
2019-01-02 13:20:00,190.39,190.8,190.33,190.5,28230.0,183.6049,184.0003,183.547,183.711,28230.0
2019-01-02 13:30:00,190.44,190.82,190.22,190.48,31923.0,183.6531,184.0195,183.4409,183.6917,31923.0
2019-01-02 13:40:00,190.43,190.8,190.24,190.56,23656.0,183.6434,184.0003,183.4602,183.7688,23656.0
2019-01-02 13:50:00,190.55,190.81,190.45,190.75,34256.0,183.7592,184.0099,183.6627,183.952,34256.0
2019-01-02 14:00:00,190.71,190.73,189.63,189.72,44815.0,183.9135,183.9328,182.872,182.9587,44815.0
2019-01-02 14:10:00,189.76,189.8,189.31,189.5,77001.0,182.9973,183.0359,182.5634,182.7466,77001.0
2019-01-02 14:20:00,189.48,190.21,189.41,189.62,40327.0,182.7273,183.4313,182.6598,182.8623,40327.0
2019-01-02 14:30:00,189.62,190.34,189.58,190.21,39485.0,182.8623,183.5567,182.8237,183.4313,39485.0
2019-01-02 14:40:00,190.28,190.28,189.54,190.1,49088.0,183.4988,183.4988,182.7852,183.3252,49088.0
2019-01-02 14:50:00,190.13,190.14,189.58,189.58,61083.0,183.3541,183.3638,182.8237,182.8237,61083.0
2019-01-02 15:00:00,189.58,189.92,189.17,189.25,72251.0,182.8237,183.1516,182.4284,182.5055,72251.0
2019-01-02 15:10:00,189.27,189.61,188.81,188.94,67921.0,182.5248,182.8527,182.0812,182.2065,67921.0
2019-01-02 15:20:00,188.94,189.67,188.8,189.26,122926.0,182.2065,182.9105,182.0715,182.5151,122926.0
2019-01-02 15:30:00,189.2,189.38,188.73,188.9,77317.0,182.4573,182.6309,182.004,182.168,77317.0
2019-01-02 15:40:00,188.88,189.53,188.88,189.02,101167.0,182.1487,182.7755,182.1487,182.2837,101167.0
2019-01-02 15:50:00,189.02,190.02,188.98,189.79,188827.0,182.2837,183.2481,182.2451,183.0263,188827.0
2019-01-03 09:30:00,187.5,187.51,186.15,186.31,175432.0,180.8179,180.8275,179.516,179.6703,175432.0
2019-01-03 09:40:00,186.18,186.98,185.56,185.65,65937.0,179.5449,180.3164,178.947,179.0338,65937.0
2019-01-03 09:50:00,185.63,185.72,184.75,185.04,81058.0,179.0145,179.1013,178.1659,178.4455,81058.0
2019-01-03 10:00:00,184.96,184.96,183.25,183.33,100861.0,178.3684,178.3684,176.7193,176.7965,100861.0
2019-01-03 10:10:00,183.32,183.63,182.43,182.81,163460.0,176.7868,177.0858,175.9286,176.295,163460.0
2019-01-03 10:20:00,182.81,183.8,182.55,183.15,163569.0,176.295,177.2497,176.0443,176.6229,163569.0
2019-01-03 10:30:00,183.13,183.13,181.44,181.73,139500.0,176.6036,176.6036,174.9738,175.2535,139500.0
2019-01-03 10:40:00,181.72,182.04,181.12,181.37,123918.0,175.2439,175.5524,174.6652,174.9063,123918.0
2019-01-03 10:50:00,181.32,182.1,181.19,181.61,131042.0,174.8581,175.6103,174.7327,175.1378,131042.0
2019-01-03 11:00:00,181.65,182.66,181.65,182.29,173819.0,175.1763,176.1504,175.1763,175.7935,173819.0
2019-01-03 11:10:00,182.32,183.49,182.32,183.16,75808.0,175.8225,176.9508,175.8225,176.6325,75808.0
2019-01-03 11:20:00,183.17,183.69,182.69,182.71,52266.0,176.6422,177.1436,176.1793,176.1986,52266.0
2019-01-03 11:30:00,182.7,184.0,182.36,183.83,63236.0,176.1889,177.4426,175.861,177.2787,63236.0
2019-01-03 11:40:00,183.93,184.6,183.8,184.2,66370.0,177.3751,178.0212,177.2497,177.6355,66370.0
2019-01-03 11:50:00,184.24,184.61,183.64,183.98,72803.0,177.674,178.0309,177.0954,177.4233,72803.0
2019-01-03 12:00:00,183.97,184.32,183.4,183.54,48630.0,177.4137,177.7512,176.864,176.999,48630.0
2019-01-03 12:10:00,183.59,184.23,183.24,183.57,37815.0,177.0472,177.6644,176.7097,177.0279,37815.0
2019-01-03 12:20:00,183.58,183.93,183.35,183.69,52929.0,177.0376,177.3751,176.8158,177.1436,52929.0
2019-01-03 12:30:00,183.69,184.08,183.13,183.33,53517.0,177.1436,177.5197,176.6036,176.7965,53517.0
2019-01-03 12:40:00,183.36,183.9,183.13,183.69,44446.0,176.8254,177.3462,176.6036,177.1436,44446.0
2019-01-03 12:50:00,183.62,184.13,183.52,183.78,45720.0,177.0761,177.568,176.9797,177.2304,45720.0
2019-01-03 13:00:00,183.66,183.66,182.44,182.55,65676.0,177.1147,177.1147,175.9382,176.0443,65676.0
2019-01-03 13:10:00,182.6,183.06,181.65,181.96,59308.0,176.0925,176.5361,175.1763,175.4753,59308.0
2019-01-03 13:20:00,182.03,182.72,182.02,182.46,34552.0,175.5428,176.2082,175.5332,175.9575,34552.0
2019-01-03 13:30:00,182.4,182.88,182.26,182.82,44473.0,175.8996,176.3625,175.7646,176.3047,44473.0
2019-01-03 13:40:00,182.79,182.86,182.14,182.27,40210.0,176.2757,176.3432,175.6489,175.7743,40210.0
2019-01-03 13:50:00,182.24,182.46,181.61,181.67,56854.0,175.7453,175.9575,175.1378,175.1956,56854.0
2019-01-03 14:00:00,181.67,182.39,181.46,182.21,58963.0,175.1956,175.89,174.9931,175.7164,58963.0
2019-01-03 14:10:00,182.25,182.78,182.02,182.7,47401.0,175.755,176.2661,175.5332,176.1889,47401.0
2019-01-03 14:20:00,182.66,183.11,182.36,182.95,85395.0,176.1504,176.5843,175.861,176.43,85395.0
2019-01-03 14:30:00,182.95,183.14,182.38,182.59,80083.0,176.43,176.6132,175.8803,176.0828,80083.0
2019-01-03 14:40:00,182.61,182.88,182.19,182.53,65856.0,176.1021,176.3625,175.6971,176.025,65856.0
2019-01-03 14:50:00,182.53,182.59,181.95,182.22,72686.0,176.025,176.0828,175.4657,175.726,72686.0
2019-01-03 15:00:00,182.22,182.34,181.94,182.1,71798.0,175.726,175.8418,175.456,175.6103,71798.0
2019-01-03 15:10:00,182.09,182.53,181.7,182.3,128538.0,175.6007,176.025,175.2246,175.8032,128538.0
2019-01-03 15:20:00,182.3,182.43,181.78,181.99,95035.0,175.8032,175.9286,175.3017,175.5042,95035.0
2019-01-03 15:30:00,181.99,182.82,181.72,181.86,135004.0,175.5042,176.3047,175.2439,175.3789,135004.0
2019-01-03 15:40:00,181.88,182.1,181.5,181.53,147605.0,175.3982,175.6103,175.0317,175.0606,147605.0
2019-01-03 15:50:00,181.58,182.08,180.98,181.31,414280.0,175.1088,175.591,174.5302,174.8485,414280.0
2019-01-04 09:30:00,184.85,186.09,184.44,185.84,156408.0,178.2623,179.4581,177.8669,179.217,156408.0
2019-01-04 09:40:00,185.85,186.6,185.67,186.39,78592.0,179.2267,179.9499,179.0531,179.7474,78592.0
2019-01-04 09:50:00,186.39,187.13,186.09,186.93,76039.0,179.7474,180.4611,179.4581,180.2682,76039.0
2019-01-04 10:00:00,186.93,187.48,186.84,187.21,94788.0,180.2682,180.7986,180.1814,180.5382,94788.0
2019-01-04 10:10:00,187.25,187.32,186.66,186.98,46956.0,180.5768,180.6443,180.0078,180.3164,46956.0
2019-01-04 10:20:00,187.0,188.88,186.55,188.86,116163.0,180.3357,182.1487,179.9017,182.1294,116163.0
2019-01-04 10:30:00,188.88,189.3,188.3,189.02,89882.0,182.1487,182.5537,181.5894,182.2837,89882.0
2019-01-04 10:40:00,188.99,189.34,188.59,188.8,72778.0,182.2548,182.5923,181.869,182.0715,72778.0
2019-01-04 10:50:00,188.79,189.15,188.5,188.95,71215.0,182.0619,182.4091,181.7822,182.2162,71215.0
2019-01-04 11:00:00,188.97,189.82,188.77,189.58,70644.0,182.2355,183.0552,182.0426,182.8237,70644.0
2019-01-04 11:10:00,189.58,189.89,189.05,189.85,76736.0,182.8237,183.1227,182.3126,183.0841,76736.0
2019-01-04 11:20:00,189.86,190.0,189.34,189.82,114426.0,183.0938,183.2288,182.5923,183.0552,114426.0
2019-01-04 11:30:00,189.77,190.07,189.24,189.51,69673.0,183.007,183.2963,182.4959,182.7562,69673.0
2019-01-04 11:40:00,189.48,189.84,189.26,189.61,45791.0,182.7273,183.0745,182.5151,182.8527,45791.0
2019-01-04 11:50:00,189.62,190.32,189.57,190.14,63478.0,182.8623,183.5374,182.8141,183.3638,63478.0
2019-01-04 12:00:00,190.19,190.29,189.72,190.07,52380.0,183.412,183.5084,182.9587,183.2963,52380.0
2019-01-04 12:10:00,190.1,190.58,190.03,190.56,47313.0,183.3252,183.7881,183.2577,183.7688,47313.0
2019-01-04 12:20:00,190.53,190.75,190.47,190.53,57991.0,183.7399,183.952,183.682,183.7399,57991.0
2019-01-04 12:30:00,190.53,190.66,190.2,190.53,59413.0,183.7399,183.8653,183.4216,183.7399,59413.0
2019-01-04 12:40:00,190.5,191.0,190.5,190.93,81246.0,183.711,184.1931,183.711,184.1256,81246.0
2019-01-04 12:50:00,190.89,191.04,190.46,190.46,52635.0,184.0871,184.2317,183.6724,183.6724,52635.0
2019-01-04 13:00:00,190.55,191.26,190.54,191.2,59482.0,183.7592,184.4439,183.7495,184.386,59482.0
2019-01-04 13:10:00,191.2,191.23,190.38,190.62,61519.0,184.386,184.4149,183.5952,183.8267,61519.0
2019-01-04 13:20:00,190.62,190.82,190.27,190.7,40096.0,183.8267,184.0195,183.4891,183.9038,40096.0
2019-01-04 13:30:00,190.73,191.04,190.32,190.32,51820.0,183.9328,184.2317,183.5374,183.5374,51820.0
2019-01-04 13:40:00,190.32,190.52,189.75,190.52,65556.0,183.5374,183.7302,182.9877,183.7302,65556.0
2019-01-04 13:50:00,190.49,190.49,189.9,190.23,37900.0,183.7013,183.7013,183.1323,183.4506,37900.0
2019-01-04 14:00:00,190.24,190.28,189.79,189.96,33778.0,183.4602,183.4988,183.0263,183.1902,33778.0
2019-01-04 14:10:00,190.01,190.46,189.96,190.39,43321.0,183.2384,183.6724,183.1902,183.6049,43321.0
2019-01-04 14:20:00,190.39,190.67,189.97,190.6,64198.0,183.6049,183.8749,183.1998,183.8074,64198.0
2019-01-04 14:30:00,190.56,190.74,190.24,190.43,60299.0,183.7688,183.9424,183.4602,183.6434,60299.0
2019-01-04 14:40:00,190.43,190.54,189.5,189.99,50759.0,183.6434,183.7495,182.7466,183.2191,50759.0
2019-01-04 14:50:00,189.97,189.99,189.53,189.6,52891.0,183.1998,183.2191,182.7755,182.843,52891.0
2019-01-04 15:00:00,189.57,190.09,189.54,189.67,57037.0,182.8141,183.3156,182.7852,182.9105,57037.0
2019-01-04 15:10:00,189.72,190.05,189.6,189.72,70862.0,182.9587,183.277,182.843,182.9587,70862.0
2019-01-04 15:20:00,189.77,189.79,188.82,189.11,111246.0,183.007,183.0263,182.0908,182.3705,111246.0
2019-01-04 15:30:00,189.05,189.53,188.85,189.16,103614.0,182.3126,182.7755,182.1198,182.4187,103614.0
2019-01-04 15:40:00,189.17,189.79,188.97,189.5,167631.0,182.4284,183.0263,182.2355,182.7466,167631.0
2019-01-04 15:50:00,189.47,189.85,189.26,189.74,279487.0,182.7177,183.0841,182.5151,182.978,279487.0
2019-01-07 09:30:00,190.47,191.04,189.71,190.56,203483.0,183.682,184.2317,182.9491,183.7688,203483.0
2019-01-07 09:40:00,190.57,191.65,190.45,191.26,83141.0,183.7785,184.82,183.6627,184.4439,83141.0
2019-01-07 09:50:00,191.31,191.8,190.25,191.51,113688.0,184.4921,184.9646,183.4699,184.685,113688.0
2019-01-07 10:00:00,191.55,192.0,191.15,191.33,77418.0,184.7235,185.1575,184.3378,184.5114,77418.0
2019-01-07 10:10:00,191.29,191.35,190.42,190.51,73574.0,184.4728,184.5307,183.6338,183.7206,73574.0
2019-01-07 10:20:00,190.47,190.96,190.0,190.86,63730.0,183.682,184.1546,183.2288,184.0581,63730.0
2019-01-07 10:30:00,190.91,191.79,190.89,191.31,50034.0,184.1063,184.955,184.0871,184.4921,50034.0
2019-01-07 10:40:00,191.34,191.72,191.17,191.68,65127.0,184.521,184.8875,184.3571,184.8489,65127.0
2019-01-07 10:50:00,191.72,191.85,191.54,191.61,67916.0,184.8875,185.0128,184.7139,184.7814,67916.0
2019-01-07 11:00:00,191.57,191.81,191.24,191.41,74405.0,184.7428,184.9743,184.4246,184.5885,74405.0
2019-01-07 11:10:00,191.43,191.71,191.39,191.5,57316.0,184.6078,184.8778,184.5692,184.6753,57316.0
2019-01-07 11:20:00,191.54,191.55,191.02,191.13,59500.0,184.7139,184.7235,184.2124,184.3185,59500.0
2019-01-07 11:30:00,191.06,191.73,190.95,191.47,102328.0,184.251,184.8971,184.1449,184.6464,102328.0
2019-01-07 11:40:00,191.49,192.05,191.31,191.67,110792.0,184.6657,185.2057,184.4921,184.8393,110792.0
2019-01-07 11:50:00,191.7,192.11,191.44,192.11,77342.0,184.8682,185.2636,184.6175,185.2636,77342.0
2019-01-07 12:00:00,192.14,192.54,191.79,191.82,140445.0,185.2925,185.6783,184.955,184.9839,140445.0
2019-01-07 12:10:00,191.82,191.92,191.63,191.73,49407.0,184.9839,185.0803,184.8007,184.8971,49407.0
2019-01-07 12:20:00,191.77,191.91,191.68,191.8,50079.0,184.9357,185.0707,184.8489,184.9646,50079.0
2019-01-07 12:30:00,191.79,192.23,191.61,192.22,49094.0,184.955,185.3793,184.7814,185.3697,49094.0
2019-01-07 12:40:00,192.28,192.53,192.1,192.42,49026.0,185.4275,185.6686,185.2539,185.5625,49026.0
2019-01-07 12:50:00,192.39,193.01,192.28,192.65,66239.0,185.5336,186.1315,185.4275,185.7843,66239.0
2019-01-07 13:00:00,192.7,193.02,192.52,192.58,54149.0,185.8325,186.1411,185.659,185.7168,54149.0
2019-01-07 13:10:00,192.6,192.68,192.34,192.68,40647.0,185.7361,185.8133,185.4854,185.8133,40647.0
2019-01-07 13:20:00,192.68,192.74,192.39,192.51,41705.0,185.8133,185.8711,185.5336,185.6493,41705.0
2019-01-07 13:30:00,192.51,192.6,192.4,192.46,41733.0,185.6493,185.7361,185.5432,185.6011,41733.0
2019-01-07 13:40:00,192.47,192.59,192.0,192.0,68119.0,185.6107,185.7265,185.1575,185.1575,68119.0
2019-01-07 13:50:00,191.98,192.19,191.75,191.97,45769.0,185.1382,185.3407,184.9164,185.1286,45769.0
2019-01-07 14:00:00,191.97,192.42,191.92,192.03,39675.0,185.1286,185.5625,185.0803,185.1864,39675.0
2019-01-07 14:10:00,192.04,192.33,191.85,192.18,71523.0,185.1961,185.4757,185.0128,185.3311,71523.0
2019-01-07 14:20:00,192.18,192.27,191.77,191.87,65629.0,185.3311,185.4179,184.9357,185.0321,65629.0
2019-01-07 14:30:00,191.88,191.95,191.36,191.5,45965.0,185.0418,185.1093,184.5403,184.6753,45965.0
2019-01-07 14:40:00,191.53,191.83,191.46,191.83,46847.0,184.7042,184.9936,184.6367,184.9936,46847.0
2019-01-07 14:50:00,191.81,191.83,191.28,191.43,45674.0,184.9743,184.9936,184.4632,184.6078,45674.0
2019-01-07 15:00:00,191.38,191.89,191.37,191.81,55840.0,184.5596,185.0514,184.5499,184.9743,55840.0
2019-01-07 15:10:00,191.82,192.19,191.66,192.06,71936.0,184.9839,185.3407,184.8296,185.2154,71936.0
2019-01-07 15:20:00,192.07,192.12,191.85,191.98,106164.0,185.225,185.2732,185.0128,185.1382,106164.0
2019-01-07 15:30:00,191.99,192.07,191.51,191.86,87264.0,185.1479,185.225,184.685,185.0225,87264.0
2019-01-07 15:40:00,191.84,192.09,191.63,191.8,118089.0,185.0032,185.2443,184.8007,184.9646,118089.0
2019-01-07 15:50:00,191.81,191.86,191.03,191.29,259246.0,184.9743,185.0225,184.2221,184.4728,259246.0
2019-01-08 09:30:00,189.9,192.14,189.72,191.24,359984.0,183.4466,185.6105,183.2728,184.7411,359984.0
2019-01-08 09:40:00,191.23,192.49,191.12,191.78,117538.0,184.7314,185.9486,184.6252,185.2627,117538.0
2019-01-08 09:50:00,191.85,191.87,190.34,190.6,165415.0,185.3304,185.3497,183.8717,184.1228,165415.0
2019-01-08 10:00:00,190.57,191.19,190.57,191.08,163706.0,184.0939,184.6928,184.0939,184.5865,163706.0
2019-01-08 10:10:00,191.03,191.06,189.53,189.64,122660.0,184.5382,184.5672,183.0892,183.1955,122660.0
2019-01-08 10:20:00,189.56,190.17,189.55,189.84,150937.0,183.1182,183.7075,183.1085,183.3887,150937.0
2019-01-08 10:30:00,189.84,189.94,189.02,189.3,125931.0,183.3887,183.4853,182.5965,182.867,125931.0
2019-01-08 10:40:00,189.27,189.57,188.93,189.17,66526.0,182.838,183.1278,182.5096,182.7414,66526.0
2019-01-08 10:50:00,189.27,189.32,188.5,189.22,74465.0,182.838,182.8863,182.0942,182.7897,74465.0
2019-01-08 11:00:00,189.2,189.97,189.15,189.89,69753.0,182.7704,183.5143,182.7221,183.437,69753.0
2019-01-08 11:10:00,189.9,189.91,189.32,189.65,81500.0,183.4466,183.4563,182.8863,183.2051,81500.0
2019-01-08 11:20:00,189.72,189.79,189.04,189.21,74061.0,183.2728,183.3404,182.6159,182.7801,74061.0
2019-01-08 11:30:00,189.19,189.21,188.74,188.86,53181.0,182.7608,182.7801,182.3261,182.442,53181.0
2019-01-08 11:40:00,188.94,189.29,188.91,189.17,60169.0,182.5193,182.8574,182.4903,182.7414,60169.0
2019-01-08 11:50:00,189.17,189.5,188.88,189.45,63803.0,182.7414,183.0602,182.4613,183.0119,63803.0
2019-01-08 12:00:00,189.45,189.72,189.32,189.52,51836.0,183.0119,183.2728,182.8863,183.0795,51836.0
2019-01-08 12:10:00,189.54,190.03,189.23,189.88,69878.0,183.0989,183.5722,182.7994,183.4273,69878.0
2019-01-08 12:20:00,189.92,190.28,189.74,190.2,60088.0,183.466,183.8137,183.2921,183.7364,60088.0
2019-01-08 12:30:00,190.2,190.54,189.8,190.07,91991.0,183.7364,184.0649,183.35,183.6109,91991.0
2019-01-08 12:40:00,190.06,190.82,189.93,190.02,82149.0,183.6012,184.3354,183.4756,183.5626,82149.0
2019-01-08 12:50:00,189.99,190.8,189.88,190.7,41366.0,183.5336,184.3161,183.4273,184.2194,41366.0
2019-01-08 13:00:00,190.73,190.83,190.36,190.74,47063.0,184.2484,184.345,183.891,184.2581,47063.0
2019-01-08 13:10:00,190.77,191.07,190.67,190.72,51471.0,184.2871,184.5769,184.1905,184.2388,51471.0
2019-01-08 13:20:00,190.75,191.05,190.68,190.97,38430.0,184.2677,184.5576,184.2001,184.4803,38430.0
2019-01-08 13:30:00,191.01,191.01,190.52,190.7,62670.0,184.5189,184.5189,184.0456,184.2194,62670.0
2019-01-08 13:40:00,190.69,191.0,190.36,190.97,136405.0,184.2098,184.5093,183.891,184.4803,136405.0
2019-01-08 13:50:00,190.99,192.1,190.95,192.04,105116.0,184.4996,185.5719,184.461,185.5139,105116.0
2019-01-08 14:00:00,191.98,192.22,191.91,192.04,84073.0,185.456,185.6878,185.3883,185.5139,84073.0
2019-01-08 14:10:00,192.08,192.3,191.89,192.0,50731.0,185.5526,185.7651,185.369,185.4753,50731.0
2019-01-08 14:20:00,192.02,192.02,191.59,191.9,58678.0,185.4946,185.4946,185.0792,185.3787,58678.0
2019-01-08 14:30:00,191.88,192.07,191.62,191.95,54567.0,185.3593,185.5429,185.1082,185.427,54567.0
2019-01-08 14:40:00,191.95,192.19,191.84,192.09,45444.0,185.427,185.6588,185.3207,185.5622,45444.0
2019-01-08 14:50:00,192.07,192.12,191.78,191.94,84402.0,185.5429,185.5912,185.2627,185.4173,84402.0
2019-01-08 15:00:00,191.92,192.08,191.67,191.84,125522.0,185.398,185.5526,185.1565,185.3207,125522.0
2019-01-08 15:10:00,191.84,192.27,191.81,192.1,70507.0,185.3207,185.7361,185.2917,185.5719,70507.0
2019-01-08 15:20:00,192.09,192.25,191.91,192.16,79984.0,185.5622,185.7168,185.3883,185.6298,79984.0
2019-01-08 15:30:00,192.17,192.49,192.15,192.35,96814.0,185.6395,185.9486,185.6202,185.8134,96814.0
2019-01-08 15:40:00,192.33,192.45,192.08,192.08,96557.0,185.7941,185.91,185.5526,185.5526,96557.0
2019-01-08 15:50:00,192.06,192.37,191.97,192.27,241324.0,185.5332,185.8327,185.4463,185.7361,241324.0
2019-01-09 09:30:00,194.3,195.2,193.28,194.77,330892.0,187.6971,188.5665,186.7118,188.1511,330892.0
2019-01-09 09:40:00,194.76,195.11,193.94,194.62,276554.0,188.1415,188.4796,187.3493,188.0062,276554.0
2019-01-09 09:50:00,194.53,195.91,194.5,195.77,271943.0,187.9193,189.2524,187.8903,189.1172,271943.0
2019-01-09 10:00:00,195.74,196.05,195.25,195.74,279910.0,189.0882,189.3876,188.6148,189.0882,279910.0
2019-01-09 10:10:00,195.74,196.05,195.15,196.05,141612.0,189.0882,189.3876,188.5182,189.3876,141612.0
2019-01-09 10:20:00,196.04,196.55,195.93,196.19,84535.0,189.378,189.8706,189.2717,189.5229,84535.0
2019-01-09 10:30:00,196.2,196.2,195.02,195.65,103979.0,189.5325,189.5325,188.3926,189.0012,103979.0
2019-01-09 10:40:00,195.65,195.69,194.76,195.19,102179.0,189.0012,189.0399,188.1415,188.5569,102179.0
2019-01-09 10:50:00,195.19,195.34,194.64,195.02,117447.0,188.5569,188.7018,188.0256,188.3926,117447.0
2019-01-09 11:00:00,195.06,195.77,194.9,195.39,90894.0,188.4313,189.1172,188.2767,188.7501,90894.0
2019-01-09 11:10:00,195.42,195.88,195.26,195.7,69067.0,188.779,189.2234,188.6245,189.0495,69067.0
2019-01-09 11:20:00,195.66,196.06,195.35,195.6,132604.0,189.0109,189.3973,188.7114,188.9529,132604.0
2019-01-09 11:30:00,195.69,195.72,195.1,195.29,50929.0,189.0399,189.0689,188.4699,188.6535,50929.0
2019-01-09 11:40:00,195.33,196.0,195.32,195.98,81870.0,188.6921,189.3393,188.6824,189.32,81870.0
2019-01-09 11:50:00,195.94,196.3,195.67,195.67,77117.0,189.2814,189.6291,189.0206,189.0206,77117.0
2019-01-09 12:00:00,195.72,196.07,195.57,195.68,67220.0,189.0689,189.407,188.924,189.0302,67220.0
2019-01-09 12:10:00,195.66,195.8,195.42,195.43,64694.0,189.0109,189.1461,188.779,188.7887,64694.0
2019-01-09 12:20:00,195.43,195.47,194.92,195.16,100615.0,188.7887,188.8274,188.296,188.5279,100615.0
2019-01-09 12:30:00,195.2,195.62,195.13,195.34,48838.0,188.5665,188.9723,188.4989,188.7018,48838.0
2019-01-09 12:40:00,195.31,195.86,195.27,195.7,61217.0,188.6728,189.2041,188.6341,189.0495,61217.0
2019-01-09 12:50:00,195.81,196.05,195.78,195.95,54638.0,189.1558,189.3876,189.1268,189.291,54638.0
2019-01-09 13:00:00,195.94,195.96,195.58,195.82,35186.0,189.2814,189.3007,188.9336,189.1655,35186.0
2019-01-09 13:10:00,195.81,195.82,195.33,195.45,64923.0,189.1558,189.1655,188.6921,188.808,64923.0
2019-01-09 13:20:00,195.49,195.72,195.38,195.49,60886.0,188.8467,189.0689,188.7404,188.8467,60886.0
2019-01-09 13:30:00,195.49,195.59,195.3,195.44,35210.0,188.8467,188.9433,188.6631,188.7984,35210.0
2019-01-09 13:40:00,195.47,195.64,195.4,195.45,40280.0,188.8274,188.9916,188.7597,188.808,40280.0
2019-01-09 13:50:00,195.48,195.57,195.27,195.57,47324.0,188.837,188.924,188.6341,188.924,47324.0
2019-01-09 14:00:00,195.5,196.0,195.48,195.72,100356.0,188.8563,189.3393,188.837,189.0689,100356.0
2019-01-09 14:10:00,195.67,195.7,195.1,195.1,52379.0,189.0206,189.0495,188.4699,188.4699,52379.0
2019-01-09 14:20:00,195.0,195.3,194.86,195.23,59805.0,188.3733,188.6631,188.2381,188.5955,59805.0
2019-01-09 14:30:00,195.2,195.44,194.9,195.39,49330.0,188.5665,188.7984,188.2767,188.7501,49330.0
2019-01-09 14:40:00,195.39,195.7,195.31,195.7,59711.0,188.7501,189.0495,188.6728,189.0495,59711.0
2019-01-09 14:50:00,195.7,195.72,195.42,195.46,43095.0,189.0495,189.0689,188.779,188.8177,43095.0
2019-01-09 15:00:00,195.49,195.71,195.35,195.62,48469.0,188.8467,189.0592,188.7114,188.9723,48469.0
2019-01-09 15:10:00,195.66,195.93,195.54,195.83,51463.0,189.0109,189.2717,188.895,189.1751,51463.0
2019-01-09 15:20:00,195.85,196.09,195.77,195.98,94264.0,189.1944,189.4263,189.1172,189.32,94264.0
2019-01-09 15:30:00,195.99,196.01,195.5,195.68,132206.0,189.3297,189.349,188.8563,189.0302,132206.0
2019-01-09 15:40:00,195.71,195.76,195.15,195.41,104432.0,189.0592,189.1075,188.5182,188.7694,104432.0
2019-01-09 15:50:00,195.39,195.87,195.04,195.74,173100.0,188.7501,189.2138,188.412,189.0882,173100.0
2019-01-10 09:30:00,193.03,193.93,192.44,193.67,174881.0,186.4703,187.3397,185.9003,187.0885,174881.0
2019-01-10 09:40:00,193.62,193.85,192.11,192.24,89091.0,187.0402,187.2624,185.5815,185.7071,89091.0
2019-01-10 09:50:00,192.15,192.88,191.32,192.86,97067.0,185.6202,186.3254,184.8184,186.306,97067.0
2019-01-10 10:00:00,192.91,193.64,192.68,193.52,62594.0,186.3543,187.0595,186.1322,186.9436,62594.0
2019-01-10 10:10:00,193.64,193.97,193.07,193.54,50630.0,187.0595,187.3783,186.5089,186.9629,50630.0
2019-01-10 10:20:00,193.58,194.98,193.57,194.97,38327.0,187.0016,188.354,186.9919,188.3443,38327.0
2019-01-10 10:30:00,194.89,195.19,194.63,195.0,57453.0,188.2671,188.5569,188.0159,188.3733,57453.0
2019-01-10 10:40:00,194.98,195.19,194.55,195.12,66447.0,188.354,188.5569,187.9386,188.4892,66447.0
2019-01-10 10:50:00,195.11,195.41,194.98,195.21,33672.0,188.4796,188.7694,188.354,188.5762,33672.0
2019-01-10 11:00:00,195.16,195.6,194.92,195.21,81540.0,188.5279,188.9529,188.296,188.5762,81540.0
2019-01-10 11:10:00,195.16,195.42,194.8,194.8,60947.0,188.5279,188.779,188.1801,188.1801,60947.0
2019-01-10 11:20:00,194.84,194.95,194.4,194.53,40695.0,188.2188,188.325,187.7937,187.9193,40695.0
2019-01-10 11:30:00,194.54,195.14,194.39,195.06,50125.0,187.929,188.5086,187.7841,188.4313,50125.0
2019-01-10 11:40:00,195.06,195.1,194.76,194.93,38194.0,188.4313,188.4699,188.1415,188.3057,38194.0
2019-01-10 11:50:00,194.97,195.09,194.64,194.99,32227.0,188.3443,188.4603,188.0256,188.3637,32227.0
2019-01-10 12:00:00,194.99,195.25,194.79,194.85,33867.0,188.3637,188.6148,188.1705,188.2284,33867.0
2019-01-10 12:10:00,194.86,195.04,194.82,194.92,22035.0,188.2381,188.412,188.1994,188.296,22035.0
2019-01-10 12:20:00,194.92,195.21,194.82,195.2,16901.0,188.296,188.5762,188.1994,188.5665,16901.0
2019-01-10 12:30:00,195.18,195.41,195.12,195.35,23477.0,188.5472,188.7694,188.4892,188.7114,23477.0
2019-01-10 12:40:00,195.34,195.95,195.09,195.78,31788.0,188.7018,189.291,188.4603,189.1268,31788.0
2019-01-10 12:50:00,195.74,196.12,195.65,196.06,54583.0,189.0882,189.4553,189.0012,189.3973,54583.0
2019-01-10 13:00:00,196.06,196.25,195.24,195.27,74592.0,189.3973,189.5808,188.6052,188.6341,74592.0
2019-01-10 13:10:00,195.24,195.54,194.9,195.19,40032.0,188.6052,188.895,188.2767,188.5569,40032.0
2019-01-10 13:20:00,195.19,195.67,194.96,195.62,41072.0,188.5569,189.0206,188.3347,188.9723,41072.0
2019-01-10 13:30:00,195.61,195.63,194.88,194.91,42413.0,188.9626,188.9819,188.2574,188.2864,42413.0
2019-01-10 13:40:00,194.95,194.95,194.49,194.85,32528.0,188.325,188.325,187.8807,188.2284,32528.0
2019-01-10 13:50:00,194.86,195.08,194.64,195.02,39545.0,188.2381,188.4506,188.0256,188.3926,39545.0
2019-01-10 14:00:00,195.01,195.76,195.01,195.75,36204.0,188.383,189.1075,188.383,189.0978,36204.0
2019-01-10 14:10:00,195.75,196.11,195.71,196.05,39342.0,189.0978,189.4456,189.0592,189.3876,39342.0
2019-01-10 14:20:00,196.1,196.52,196.04,196.16,38613.0,189.4359,189.8417,189.378,189.4939,38613.0
2019-01-10 14:30:00,196.18,196.19,195.82,195.88,54458.0,189.5132,189.5229,189.1655,189.2234,54458.0
2019-01-10 14:40:00,195.85,196.29,195.8,195.85,51444.0,189.1944,189.6195,189.1461,189.1944,51444.0
2019-01-10 14:50:00,195.85,196.12,195.66,196.12,46877.0,189.1944,189.4553,189.0109,189.4553,46877.0
2019-01-10 15:00:00,196.08,196.37,196.02,196.03,56816.0,189.4166,189.6968,189.3587,189.3683,56816.0
2019-01-10 15:10:00,196.01,196.35,195.89,196.1,49204.0,189.349,189.6774,189.2331,189.4359,49204.0
2019-01-10 15:20:00,196.1,196.29,196.01,196.17,57513.0,189.4359,189.6195,189.349,189.5036,57513.0
2019-01-10 15:30:00,196.17,196.54,195.97,196.49,84307.0,189.5036,189.861,189.3104,189.8127,84307.0
2019-01-10 15:40:00,196.49,196.83,196.43,196.5,110157.0,189.8127,190.1411,189.7547,189.8223,110157.0
2019-01-10 15:50:00,196.53,197.24,196.52,196.89,299734.0,189.8513,190.5372,189.8417,190.1991,299734.0
2019-01-11 09:30:00,196.07,196.7,195.66,196.21,150098.0,189.407,190.0156,189.0109,189.5422,150098.0
2019-01-11 09:40:00,196.08,196.49,195.51,195.58,38542.0,189.4166,189.8127,188.866,188.9336,38542.0
2019-01-11 09:50:00,195.55,195.57,194.91,195.56,53078.0,188.9046,188.924,188.2864,188.9143,53078.0
2019-01-11 10:00:00,195.52,195.84,195.29,195.8,47994.0,188.8757,189.1848,188.6535,189.1461,47994.0
2019-01-11 10:10:00,195.83,195.97,195.3,195.72,52072.0,189.1751,189.3104,188.6631,189.0689,52072.0
2019-01-11 10:20:00,195.64,195.79,194.91,194.95,55927.0,188.9916,189.1365,188.2864,188.325,55927.0
2019-01-11 10:30:00,194.9,195.34,194.71,195.16,44307.0,188.2767,188.7018,188.0932,188.5279,44307.0
2019-01-11 10:40:00,195.15,195.59,195.12,195.3,51505.0,188.5182,188.9433,188.4892,188.6631,51505.0
2019-01-11 10:50:00,195.29,195.7,195.06,195.25,47347.0,188.6535,189.0495,188.4313,188.6148,47347.0
2019-01-11 11:00:00,195.26,195.55,195.21,195.52,38402.0,188.6245,188.9046,188.5762,188.8757,38402.0
2019-01-11 11:10:00,195.53,195.54,194.94,195.35,42186.0,188.8853,188.895,188.3154,188.7114,42186.0
2019-01-11 11:20:00,195.34,195.45,195.02,195.18,30713.0,188.7018,188.808,188.3926,188.5472,30713.0
2019-01-11 11:30:00,195.15,195.48,195.15,195.37,25124.0,188.5182,188.837,188.5182,188.7307,25124.0
2019-01-11 11:40:00,195.35,196.23,195.27,196.19,46957.0,188.7114,189.5615,188.6341,189.5229,46957.0
2019-01-11 11:50:00,196.18,196.22,195.69,195.82,21912.0,189.5132,189.5519,189.0399,189.1655,21912.0
2019-01-11 12:00:00,195.82,196.04,195.65,195.75,47477.0,189.1655,189.378,189.0012,189.0978,47477.0
2019-01-11 12:10:00,195.75,195.88,195.65,195.76,19580.0,189.0978,189.2234,189.0012,189.1075,19580.0
2019-01-11 12:20:00,195.81,195.92,195.62,195.75,33518.0,189.1558,189.2621,188.9723,189.0978,33518.0
2019-01-11 12:30:00,195.74,196.13,195.73,196.08,24386.0,189.0882,189.4649,189.0785,189.4166,24386.0
2019-01-11 12:40:00,196.08,196.26,195.88,195.93,26086.0,189.4166,189.5905,189.2234,189.2717,26086.0
2019-01-11 12:50:00,195.89,196.09,195.75,195.97,24318.0,189.2331,189.4263,189.0978,189.3104,24318.0
2019-01-11 13:00:00,196.02,196.02,195.53,195.6,22863.0,189.3587,189.3587,188.8853,188.9529,22863.0
2019-01-11 13:10:00,195.6,195.74,195.15,195.2,51571.0,188.9529,189.0882,188.5182,188.5665,51571.0
2019-01-11 13:20:00,195.23,195.23,194.83,195.17,70215.0,188.5955,188.5955,188.2091,188.5375,70215.0
2019-01-11 13:30:00,195.12,195.43,195.1,195.31,25429.0,188.4892,188.7887,188.4699,188.6728,25429.0
2019-01-11 13:40:00,195.32,195.59,195.27,195.31,25042.0,188.6824,188.9433,188.6341,188.6728,25042.0
2019-01-11 13:50:00,195.32,195.42,195.17,195.21,30443.0,188.6824,188.779,188.5375,188.5762,30443.0
2019-01-11 14:00:00,195.19,195.35,195.03,195.29,24632.0,188.5569,188.7114,188.4023,188.6535,24632.0
2019-01-11 14:10:00,195.32,195.42,195.25,195.34,20969.0,188.6824,188.779,188.6148,188.7018,20969.0
2019-01-11 14:20:00,195.32,195.34,195.09,195.18,35109.0,188.6824,188.7018,188.4603,188.5472,35109.0
2019-01-11 14:30:00,195.19,195.28,195.1,195.21,21186.0,188.5569,188.6438,188.4699,188.5762,21186.0
2019-01-11 14:40:00,195.19,195.41,195.12,195.33,26710.0,188.5569,188.7694,188.4892,188.6921,26710.0
2019-01-11 14:50:00,195.38,195.58,195.19,195.27,48980.0,188.7404,188.9336,188.5569,188.6341,48980.0
2019-01-11 15:00:00,195.27,195.71,195.27,195.58,37944.0,188.6341,189.0592,188.6341,188.9336,37944.0
2019-01-11 15:10:00,195.55,195.62,195.4,195.48,27750.0,188.9046,188.9723,188.7597,188.837,27750.0
2019-01-11 15:20:00,195.48,195.6,195.42,195.52,49555.0,188.837,188.9529,188.779,188.8757,49555.0
2019-01-11 15:30:00,195.5,195.78,195.29,195.72,64925.0,188.8563,189.1268,188.6535,189.0689,64925.0
2019-01-11 15:40:00,195.73,195.87,195.66,195.71,45137.0,189.0785,189.2138,189.0109,189.0592,45137.0
2019-01-11 15:50:00,195.69,195.97,195.61,195.89,142478.0,189.0399,189.3104,188.9626,189.2331,142478.0
2019-01-14 09:30:00,194.38,195.87,194.0,195.69,121097.0,187.7744,189.2138,187.4073,189.0399,121097.0
2019-01-14 09:40:00,195.71,196.38,195.57,195.84,167278.0,189.0592,189.7064,188.924,189.1848,167278.0
2019-01-14 09:50:00,195.83,195.9,195.31,195.34,170475.0,189.1751,189.2427,188.6728,188.7018,170475.0
2019-01-14 10:00:00,195.39,195.53,195.11,195.11,52710.0,188.7501,188.8853,188.4796,188.4796,52710.0
2019-01-14 10:10:00,195.15,195.26,194.68,194.98,59179.0,188.5182,188.6245,188.0642,188.354,59179.0
2019-01-14 10:20:00,194.98,195.1,194.73,194.88,57524.0,188.354,188.4699,188.1125,188.2574,57524.0
2019-01-14 10:30:00,194.92,195.97,194.86,195.71,47437.0,188.296,189.3104,188.2381,189.0592,47437.0
2019-01-14 10:40:00,195.7,196.05,195.58,195.76,43987.0,189.0495,189.3876,188.9336,189.1075,43987.0
2019-01-14 10:50:00,195.73,196.27,195.7,196.0,39328.0,189.0785,189.6002,189.0495,189.3393,39328.0
2019-01-14 11:00:00,195.96,196.09,195.64,195.75,39403.0,189.3007,189.4263,188.9916,189.0978,39403.0
2019-01-14 11:10:00,195.8,195.96,195.56,195.58,46527.0,189.1461,189.3007,188.9143,188.9336,46527.0
2019-01-14 11:20:00,195.55,196.15,195.49,196.09,84985.0,188.9046,189.4842,188.8467,189.4263,84985.0
2019-01-14 11:30:00,196.15,196.85,196.06,196.76,49556.0,189.4842,190.1605,189.3973,190.0735,49556.0
2019-01-14 11:40:00,196.79,196.95,196.64,196.88,50900.0,190.1025,190.2571,189.9576,190.1894,50900.0
2019-01-14 11:50:00,196.85,197.0,196.45,196.56,106402.0,190.1605,190.3054,189.774,189.8803,106402.0
2019-01-14 12:00:00,196.53,196.57,195.87,195.87,42938.0,189.8513,189.89,189.2138,189.2138,42938.0
2019-01-14 12:10:00,195.87,196.29,195.83,196.07,54781.0,189.2138,189.6195,189.1751,189.407,54781.0
2019-01-14 12:20:00,196.05,196.26,196.02,196.26,50151.0,189.3876,189.5905,189.3587,189.5905,50151.0
2019-01-14 12:30:00,196.26,196.26,195.65,195.78,38013.0,189.5905,189.5905,189.0012,189.1268,38013.0
2019-01-14 12:40:00,195.84,195.94,195.75,195.79,20403.0,189.1848,189.2814,189.0978,189.1365,20403.0
2019-01-14 12:50:00,195.78,195.88,195.68,195.72,25251.0,189.1268,189.2234,189.0302,189.0689,25251.0
2019-01-14 13:00:00,195.7,195.75,195.45,195.62,16907.0,189.0495,189.0978,188.808,188.9723,16907.0
2019-01-14 13:10:00,195.67,195.82,195.48,195.8,45593.0,189.0206,189.1655,188.837,189.1461,45593.0
2019-01-14 13:20:00,195.8,195.96,195.57,195.69,51907.0,189.1461,189.3007,188.924,189.0399,51907.0
2019-01-14 13:30:00,195.72,195.73,195.53,195.67,36060.0,189.0689,189.0785,188.8853,189.0206,36060.0
2019-01-14 13:40:00,195.67,195.72,195.49,195.51,30422.0,189.0206,189.0689,188.8467,188.866,30422.0
2019-01-14 13:50:00,195.51,195.64,195.28,195.37,34157.0,188.866,188.9916,188.6438,188.7307,34157.0
2019-01-14 14:00:00,195.35,195.38,194.85,194.9,89782.0,188.7114,188.7404,188.2284,188.2767,89782.0
2019-01-14 14:10:00,194.9,195.05,194.82,194.92,30172.0,188.2767,188.4216,188.1994,188.296,30172.0
2019-01-14 14:20:00,194.9,195.14,194.89,195.11,31700.0,188.2767,188.5086,188.2671,188.4796,31700.0
2019-01-14 14:30:00,195.14,195.38,195.11,195.31,28979.0,188.5086,188.7404,188.4796,188.6728,28979.0
2019-01-14 14:40:00,195.3,195.63,195.26,195.62,29282.0,188.6631,188.9819,188.6245,188.9723,29282.0
2019-01-14 14:50:00,195.65,195.93,195.6,195.85,42837.0,189.0012,189.2717,188.9529,189.1944,42837.0
2019-01-14 15:00:00,195.86,195.92,195.67,195.78,48497.0,189.2041,189.2621,189.0206,189.1268,48497.0
2019-01-14 15:10:00,195.8,195.8,195.39,195.59,44862.0,189.1461,189.1461,188.7501,188.9433,44862.0
2019-01-14 15:20:00,195.61,195.84,195.56,195.59,56968.0,188.9626,189.1848,188.9143,188.9433,56968.0
2019-01-14 15:30:00,195.59,195.72,195.55,195.59,64274.0,188.9433,189.0689,188.9046,188.9433,64274.0
2019-01-14 15:40:00,195.62,195.62,195.27,195.28,106292.0,188.9723,188.9723,188.6341,188.6438,106292.0
2019-01-14 15:50:00,195.29,195.77,195.13,195.41,301187.0,188.6535,189.1172,188.4989,188.7694,301187.0
2019-01-15 09:30:00,195.22,195.22,193.1,193.87,253070.0,188.5858,188.5858,186.5379,187.2817,253070.0
2019-01-15 09:40:00,193.9,194.54,193.37,194.38,137205.0,187.3107,187.929,186.7987,187.7744,137205.0
2019-01-15 09:50:00,194.34,194.83,194.08,194.52,72852.0,187.7358,188.2091,187.4846,187.9096,72852.0
2019-01-15 10:00:00,194.6,195.84,194.54,195.1,101100.0,187.9869,189.1848,187.929,188.4699,101100.0
2019-01-15 10:10:00,195.01,195.18,194.58,195.18,74973.0,188.383,188.5472,187.9676,188.5472,74973.0
2019-01-15 10:20:00,195.13,195.63,194.83,195.52,45018.0,188.4989,188.9819,188.2091,188.8757,45018.0
2019-01-15 10:30:00,195.65,195.98,195.37,195.84,50284.0,189.0012,189.32,188.7307,189.1848,50284.0
2019-01-15 10:40:00,195.89,196.13,195.6,195.88,35130.0,189.2331,189.4649,188.9529,189.2234,35130.0
2019-01-15 10:50:00,195.93,196.37,195.86,196.34,45806.0,189.2717,189.6968,189.2041,189.6678,45806.0
2019-01-15 11:00:00,196.38,196.82,196.36,196.62,66086.0,189.7064,190.1315,189.6871,189.9383,66086.0
2019-01-15 11:10:00,196.56,196.62,196.2,196.35,46159.0,189.8803,189.9383,189.5325,189.6774,46159.0
2019-01-15 11:20:00,196.35,196.55,196.21,196.4,31185.0,189.6774,189.8706,189.5422,189.7257,31185.0
2019-01-15 11:30:00,196.44,196.6,196.21,196.37,27914.0,189.7644,189.9189,189.5422,189.6968,27914.0
2019-01-15 11:40:00,196.36,196.76,196.31,196.42,33269.0,189.6871,190.0735,189.6388,189.7451,33269.0
2019-01-15 11:50:00,196.39,196.77,196.12,196.64,39283.0,189.7161,190.0832,189.4553,189.9576,39283.0
2019-01-15 12:00:00,196.61,197.1,196.61,196.75,52068.0,189.9286,190.402,189.9286,190.0639,52068.0
2019-01-15 12:10:00,196.79,197.05,196.66,196.73,26929.0,190.1025,190.3537,189.9769,190.0445,26929.0
2019-01-15 12:20:00,196.73,196.92,196.57,196.7,56760.0,190.0445,190.2281,189.89,190.0156,56760.0
2019-01-15 12:30:00,196.7,196.74,196.4,196.57,24862.0,190.0156,190.0542,189.7257,189.89,24862.0
2019-01-15 12:40:00,196.61,196.73,196.44,196.45,25231.0,189.9286,190.0445,189.7644,189.774,25231.0
2019-01-15 12:50:00,196.43,196.5,196.28,196.45,23267.0,189.7547,189.8223,189.6098,189.774,23267.0
2019-01-15 13:00:00,196.44,196.7,196.39,196.59,27038.0,189.7644,190.0156,189.7161,189.9093,27038.0
2019-01-15 13:10:00,196.56,196.56,196.13,196.25,32117.0,189.8803,189.8803,189.4649,189.5808,32117.0
2019-01-15 13:20:00,196.27,196.43,196.25,196.41,23590.0,189.6002,189.7547,189.5808,189.7354,23590.0
2019-01-15 13:30:00,196.41,196.67,196.37,196.46,21976.0,189.7354,189.9866,189.6968,189.7837,21976.0
2019-01-15 13:40:00,196.46,196.63,196.21,196.29,23842.0,189.7837,189.9479,189.5422,189.6195,23842.0
2019-01-15 13:50:00,196.23,196.35,196.1,196.15,28370.0,189.5615,189.6774,189.4359,189.4842,28370.0
2019-01-15 14:00:00,196.14,196.42,195.97,196.1,35983.0,189.4746,189.7451,189.3104,189.4359,35983.0
2019-01-15 14:10:00,196.09,196.26,195.99,196.25,61435.0,189.4263,189.5905,189.3297,189.5808,61435.0
2019-01-15 14:20:00,196.25,196.31,195.62,195.68,50338.0,189.5808,189.6388,188.9723,189.0302,50338.0
2019-01-15 14:30:00,195.63,196.05,195.5,195.82,31388.0,188.9819,189.3876,188.8563,189.1655,31388.0
2019-01-15 14:40:00,195.8,196.28,195.78,196.09,29858.0,189.1461,189.6098,189.1268,189.4263,29858.0
2019-01-15 14:50:00,196.1,196.5,196.08,196.43,34678.0,189.4359,189.8223,189.4166,189.7547,34678.0
2019-01-15 15:00:00,196.44,196.8,196.33,196.69,36278.0,189.7644,190.1122,189.6581,190.0059,36278.0
2019-01-15 15:10:00,196.71,196.92,196.62,196.78,46356.0,190.0252,190.2281,189.9383,190.0928,46356.0
2019-01-15 15:20:00,196.75,196.78,196.58,196.7,49251.0,190.0639,190.0928,189.8996,190.0156,49251.0
2019-01-15 15:30:00,196.69,197.16,196.69,196.97,93772.0,190.0059,190.4599,190.0059,190.2764,93772.0
2019-01-15 15:40:00,196.99,197.35,196.96,197.08,107640.0,190.2957,190.6435,190.2667,190.3826,107640.0
2019-01-15 15:50:00,197.08,197.13,196.37,196.52,256890.0,190.3826,190.4309,189.6968,189.8417,256890.0
2019-01-16 09:30:00,197.5,198.41,196.9,197.5,166364.0,190.7884,191.6674,190.2088,190.7884,166364.0
2019-01-16 09:40:00,197.41,197.92,197.13,197.13,81695.0,190.7014,191.1941,190.4309,190.4309,81695.0
2019-01-16 09:50:00,197.13,197.61,196.86,197.34,78388.0,190.4309,190.8946,190.1701,190.6338,78388.0
2019-01-16 10:00:00,197.32,197.57,197.17,197.36,56903.0,190.6145,190.856,190.4696,190.6531,56903.0
2019-01-16 10:10:00,197.31,197.59,197.15,197.47,52307.0,190.6048,190.8753,190.4503,190.7594,52307.0
2019-01-16 10:20:00,197.47,197.57,197.21,197.3,72897.0,190.7594,190.856,190.5082,190.5952,72897.0
2019-01-16 10:30:00,197.31,197.47,197.16,197.16,58002.0,190.6048,190.7594,190.4599,190.4599,58002.0
2019-01-16 10:40:00,197.16,197.75,196.83,197.72,98126.0,190.4599,191.0299,190.1411,191.0009,98126.0
2019-01-16 10:50:00,197.69,198.07,197.34,197.39,59449.0,190.9719,191.339,190.6338,190.6821,59449.0
2019-01-16 11:00:00,197.47,197.63,196.5,196.84,59088.0,190.7594,190.9139,189.8223,190.1508,59088.0
2019-01-16 11:10:00,196.82,197.49,196.8,197.44,48858.0,190.1315,190.7787,190.1122,190.7304,48858.0
2019-01-16 11:20:00,197.4,197.63,197.17,197.55,42615.0,190.6918,190.9139,190.4696,190.8367,42615.0
2019-01-16 11:30:00,197.58,197.6,197.21,197.42,31243.0,190.8656,190.885,190.5082,190.7111,31243.0
2019-01-16 11:40:00,197.41,197.6,197.12,197.25,58517.0,190.7014,190.885,190.4213,190.5469,58517.0
2019-01-16 11:50:00,197.29,197.45,196.75,196.97,37673.0,190.5855,190.7401,190.0639,190.2764,37673.0
2019-01-16 12:00:00,197.0,197.33,196.97,197.21,28246.0,190.3054,190.6241,190.2764,190.5082,28246.0
2019-01-16 12:10:00,197.23,197.47,196.91,197.32,42424.0,190.5275,190.7594,190.2184,190.6145,42424.0
2019-01-16 12:20:00,197.28,197.54,197.15,197.44,30331.0,190.5758,190.827,190.4503,190.7304,30331.0
2019-01-16 12:30:00,197.43,197.48,197.22,197.38,31175.0,190.7207,190.769,190.5179,190.6724,31175.0
2019-01-16 12:40:00,197.42,197.72,197.42,197.52,22849.0,190.7111,191.0009,190.7111,190.8077,22849.0
2019-01-16 12:50:00,197.56,197.91,197.56,197.89,21248.0,190.8463,191.1844,190.8463,191.1651,21248.0
2019-01-16 13:00:00,197.85,197.9,197.69,197.73,32805.0,191.1265,191.1748,190.9719,191.0105,32805.0
2019-01-16 13:10:00,197.79,197.82,197.57,197.73,24910.0,191.0685,191.0975,190.856,191.0105,24910.0
2019-01-16 13:20:00,197.71,197.78,197.57,197.61,24589.0,190.9912,191.0588,190.856,190.8946,24589.0
2019-01-16 13:30:00,197.59,197.74,197.5,197.65,39385.0,190.8753,191.0202,190.7884,190.9333,39385.0
2019-01-16 13:40:00,197.64,197.7,197.47,197.66,24598.0,190.9236,190.9816,190.7594,190.9429,24598.0
2019-01-16 13:50:00,197.63,197.67,197.48,197.53,20248.0,190.9139,190.9526,190.769,190.8173,20248.0
2019-01-16 14:00:00,197.49,197.64,197.47,197.48,24812.0,190.7787,190.9236,190.7594,190.769,24812.0
2019-01-16 14:10:00,197.47,197.83,197.46,197.68,35119.0,190.7594,191.1072,190.7497,190.9622,35119.0
2019-01-16 14:20:00,197.68,197.8,197.49,197.69,27581.0,190.9622,191.0782,190.7787,190.9719,27581.0
2019-01-16 14:30:00,197.7,197.94,197.65,197.94,44302.0,190.9816,191.2134,190.9333,191.2134,44302.0
2019-01-16 14:40:00,197.94,198.05,197.92,197.98,48450.0,191.2134,191.3197,191.1941,191.2521,48450.0
2019-01-16 14:50:00,197.99,198.15,197.82,197.99,59876.0,191.2617,191.4163,191.0975,191.2617,59876.0
2019-01-16 15:00:00,198.0,198.21,197.97,198.12,38905.0,191.2714,191.4742,191.2424,191.3873,38905.0
2019-01-16 15:10:00,198.13,198.17,197.98,198.15,48884.0,191.397,191.4356,191.2521,191.4163,48884.0
2019-01-16 15:20:00,198.16,198.31,198.14,198.31,53812.0,191.4259,191.5708,191.4066,191.5708,53812.0
2019-01-16 15:30:00,198.28,198.29,197.62,197.78,80760.0,191.5419,191.5515,190.9043,191.0588,80760.0
2019-01-16 15:40:00,197.8,197.82,197.31,197.61,78087.0,191.0782,191.0975,190.6048,190.8946,78087.0
2019-01-16 15:50:00,197.63,197.91,197.46,197.76,235224.0,190.9139,191.1844,190.7497,191.0395,235224.0
2019-01-17 09:30:00,197.45,198.03,197.1,197.8,89269.0,190.7401,191.3004,190.402,191.0782,89269.0
2019-01-17 09:40:00,197.87,198.42,197.7,197.92,62484.0,191.1458,191.6771,190.9816,191.1941,62484.0
2019-01-17 09:50:00,197.95,199.29,197.95,198.87,107863.0,191.2231,192.5175,191.2231,192.1118,107863.0
2019-01-17 10:00:00,198.92,198.93,198.18,198.22,66521.0,192.1601,192.1698,191.4453,191.4839,66521.0
2019-01-17 10:10:00,198.22,198.78,198.03,198.15,41325.0,191.4839,192.0249,191.3004,191.4163,41325.0
2019-01-17 10:20:00,198.15,198.85,198.05,198.77,50610.0,191.4163,192.0925,191.3197,192.0152,50610.0
2019-01-17 10:30:00,198.74,198.79,198.36,198.41,27765.0,191.9862,192.0345,191.6191,191.6674,27765.0
2019-01-17 10:40:00,198.46,198.67,198.3,198.34,29206.0,191.7157,191.9186,191.5612,191.5998,29206.0
2019-01-17 10:50:00,198.36,198.53,198.25,198.48,30228.0,191.6191,191.7834,191.5129,191.7351,30228.0
2019-01-17 11:00:00,198.49,198.64,198.38,198.52,33277.0,191.7447,191.8896,191.6385,191.7737,33277.0
2019-01-17 11:10:00,198.42,198.51,198.18,198.26,28148.0,191.6771,191.764,191.4453,191.5225,28148.0
2019-01-17 11:20:00,198.3,198.55,198.27,198.49,31739.0,191.5612,191.8027,191.5322,191.7447,31739.0
2019-01-17 11:30:00,198.5,198.57,198.39,198.56,33028.0,191.7544,191.822,191.6481,191.8123,33028.0
2019-01-17 11:40:00,198.56,198.59,198.18,198.29,24979.0,191.8123,191.8413,191.4453,191.5515,24979.0
2019-01-17 11:50:00,198.25,198.4,198.15,198.38,19944.0,191.5129,191.6578,191.4163,191.6385,19944.0
2019-01-17 12:00:00,198.41,198.64,198.34,198.38,31564.0,191.6674,191.8896,191.5998,191.6385,31564.0
2019-01-17 12:10:00,198.37,198.52,198.32,198.37,14962.0,191.6288,191.7737,191.5805,191.6288,14962.0
2019-01-17 12:20:00,198.38,198.45,197.91,198.17,40831.0,191.6385,191.7061,191.1844,191.4356,40831.0
2019-01-17 12:30:00,198.18,198.4,198.11,198.35,32050.0,191.4453,191.6578,191.3776,191.6095,32050.0
2019-01-17 12:40:00,198.35,198.4,198.1,198.2,18689.0,191.6095,191.6578,191.368,191.4646,18689.0
2019-01-17 12:50:00,198.19,198.19,197.91,198.02,15031.0,191.4549,191.4549,191.1844,191.2907,15031.0
2019-01-17 13:00:00,198.05,198.45,198.05,198.44,20470.0,191.3197,191.7061,191.3197,191.6964,20470.0
2019-01-17 13:10:00,198.4,198.54,198.38,198.48,19467.0,191.6578,191.793,191.6385,191.7351,19467.0
2019-01-17 13:20:00,198.51,198.81,198.47,198.64,26110.0,191.764,192.0538,191.7254,191.8896,26110.0
2019-01-17 13:30:00,198.67,198.71,198.54,198.64,18013.0,191.9186,191.9572,191.793,191.8896,18013.0
2019-01-17 13:40:00,198.65,198.65,198.45,198.56,19617.0,191.8993,191.8993,191.7061,191.8123,19617.0
2019-01-17 13:50:00,198.57,198.76,198.39,198.67,28115.0,191.822,192.0055,191.6481,191.9186,28115.0
2019-01-17 14:00:00,198.7,198.72,198.55,198.61,32127.0,191.9476,191.9669,191.8027,191.8606,32127.0
2019-01-17 14:10:00,198.61,198.87,198.53,198.61,52262.0,191.8606,192.1118,191.7834,191.8606,52262.0
2019-01-17 14:20:00,198.62,198.63,198.32,198.5,39410.0,191.8703,191.88,191.5805,191.7544,39410.0
2019-01-17 14:30:00,198.49,199.17,198.35,199.02,77468.0,191.7447,192.4016,191.6095,192.2567,77468.0
2019-01-17 14:40:00,198.98,200.4,198.98,200.28,104389.0,192.2181,193.5898,192.2181,193.4739,104389.0
2019-01-17 14:50:00,200.26,200.38,199.01,199.61,87414.0,193.4546,193.5705,192.2471,192.8267,87414.0
2019-01-17 15:00:00,199.65,199.77,199.19,199.5,83758.0,192.8653,192.9812,192.4209,192.7204,83758.0
2019-01-17 15:10:00,199.51,199.55,199.03,199.31,64735.0,192.7301,192.7687,192.2664,192.5369,64735.0
2019-01-17 15:20:00,199.35,199.53,199.1,199.41,43426.0,192.5755,192.7494,192.334,192.6335,43426.0
2019-01-17 15:30:00,199.4,199.66,199.31,199.34,60289.0,192.6238,192.875,192.5369,192.5658,60289.0
2019-01-17 15:40:00,199.36,199.43,199.06,199.09,70996.0,192.5852,192.6528,192.2954,192.3243,70996.0
2019-01-17 15:50:00,199.1,199.45,198.92,199.3,183589.0,192.334,192.6721,192.1601,192.5272,183589.0
2019-01-18 09:30:00,201.18,202.1,200.51,200.88,567747.0,194.3433,195.232,193.6961,194.0535,567747.0
2019-01-18 09:40:00,200.94,201.19,200.33,200.84,93750.0,194.1115,194.353,193.5222,194.0149,93750.0
2019-01-18 09:50:00,200.72,200.92,200.02,200.57,65923.0,193.8989,194.0921,193.2227,193.754,65923.0
2019-01-18 10:00:00,200.52,200.65,200.04,200.33,103194.0,193.7057,193.8313,193.242,193.5222,103194.0
2019-01-18 10:10:00,200.3,201.29,200.02,200.94,58667.0,193.4932,194.4496,193.2227,194.1115,58667.0
2019-01-18 10:20:00,200.88,201.08,200.72,200.91,65406.0,194.0535,194.2467,193.8989,194.0825,65406.0
2019-01-18 10:30:00,200.92,201.47,200.69,201.37,139537.0,194.0921,194.6235,193.87,194.5269,139537.0
2019-01-18 10:40:00,201.34,202.07,201.33,201.33,103841.0,194.4979,195.2031,194.4882,194.4882,103841.0
2019-01-18 10:50:00,201.37,201.51,200.86,201.03,81160.0,194.5269,194.6621,194.0342,194.1984,81160.0
2019-01-18 11:00:00,201.06,201.57,200.87,201.53,78145.0,194.2274,194.7201,194.0438,194.6814,78145.0
2019-01-18 11:10:00,201.49,201.57,201.31,201.47,37432.0,194.6428,194.7201,194.4689,194.6235,37432.0
2019-01-18 11:20:00,201.52,201.72,201.15,201.58,47414.0,194.6718,194.865,194.3143,194.7297,47414.0
2019-01-18 11:30:00,201.55,201.87,201.42,201.81,27897.0,194.7007,195.0099,194.5752,194.9519,27897.0
2019-01-18 11:40:00,201.83,202.13,201.55,201.61,52582.0,194.9712,195.261,194.7007,194.7587,52582.0
2019-01-18 11:50:00,201.63,202.1,201.48,202.03,39318.0,194.778,195.232,194.6331,195.1644,39318.0
2019-01-18 12:00:00,202.07,202.31,201.62,201.65,43526.0,195.2031,195.4349,194.7684,194.7973,43526.0
2019-01-18 12:10:00,201.62,202.53,201.62,202.21,57171.0,194.7684,195.6474,194.7684,195.3383,57171.0
2019-01-18 12:20:00,202.22,202.5,202.13,202.16,36321.0,195.348,195.6184,195.261,195.29,36321.0
2019-01-18 12:30:00,202.21,202.32,201.93,202.03,30843.0,195.3383,195.4446,195.0678,195.1644,30843.0
2019-01-18 12:40:00,202.06,202.2,201.91,202.0,29120.0,195.1934,195.3286,195.0485,195.1354,29120.0
2019-01-18 12:50:00,201.98,202.19,201.88,202.02,34912.0,195.1161,195.319,195.0195,195.1548,34912.0
2019-01-18 13:00:00,202.03,202.28,201.89,201.91,34379.0,195.1644,195.4059,195.0292,195.0485,34379.0
2019-01-18 13:10:00,201.91,202.09,201.76,202.04,37989.0,195.0485,195.2224,194.9036,195.1741,37989.0
2019-01-18 13:20:00,202.08,202.12,201.73,201.76,40483.0,195.2127,195.2514,194.8746,194.9036,40483.0
2019-01-18 13:30:00,201.78,201.87,201.61,201.73,49060.0,194.9229,195.0099,194.7587,194.8746,49060.0
2019-01-18 13:40:00,201.7,201.97,201.61,201.8,45640.0,194.8456,195.1065,194.7587,194.9422,45640.0
2019-01-18 13:50:00,201.81,201.84,201.66,201.77,28419.0,194.9519,194.9809,194.807,194.9133,28419.0
2019-01-18 14:00:00,201.77,201.8,201.35,201.5,42858.0,194.9133,194.9422,194.5075,194.6524,42858.0
2019-01-18 14:10:00,201.46,201.59,201.22,201.37,35485.0,194.6138,194.7394,194.3819,194.5269,35485.0
2019-01-18 14:20:00,201.32,201.52,201.29,201.39,37252.0,194.4785,194.6718,194.4496,194.5462,37252.0
2019-01-18 14:30:00,201.4,201.53,201.26,201.48,54543.0,194.5558,194.6814,194.4206,194.6331,54543.0
2019-01-18 14:40:00,201.46,201.69,201.37,201.48,38998.0,194.6138,194.836,194.5269,194.6331,38998.0
2019-01-18 14:50:00,201.5,201.68,201.31,201.65,29685.0,194.6524,194.8263,194.4689,194.7973,29685.0
2019-01-18 15:00:00,201.65,201.68,201.42,201.64,35157.0,194.7973,194.8263,194.5752,194.7877,35157.0
2019-01-18 15:10:00,201.63,201.98,201.58,201.88,48124.0,194.778,195.1161,194.7297,195.0195,48124.0
2019-01-18 15:20:00,201.87,201.92,201.55,201.71,55436.0,195.0099,195.0582,194.7007,194.8553,55436.0
2019-01-18 15:30:00,201.73,201.94,201.65,201.89,77549.0,194.8746,195.0775,194.7973,195.0292,77549.0
2019-01-18 15:40:00,201.89,201.98,201.46,201.49,103325.0,195.0292,195.1161,194.6138,194.6428,103325.0
2019-01-18 15:50:00,201.46,202.16,201.11,201.99,245379.0,194.6138,195.29,194.2757,195.1258,245379.0
2019-01-22 09:30:00,199.79,200.52,199.2,200.2,272129.0,193.0005,193.7057,192.4306,193.3966,272129.0
2019-01-22 09:40:00,200.13,201.0,199.7,200.52,129574.0,193.329,194.1694,192.9136,193.7057,129574.0
2019-01-22 09:50:00,200.5,200.89,200.0,200.62,122418.0,193.6864,194.0632,193.2034,193.8023,122418.0
2019-01-22 10:00:00,200.56,200.63,199.46,199.96,98672.0,193.7444,193.812,192.6818,193.1648,98672.0
2019-01-22 10:10:00,199.99,200.6,199.8,200.51,88287.0,193.1937,193.783,193.0102,193.6961,88287.0
2019-01-22 10:20:00,200.43,200.74,200.06,200.36,52654.0,193.6188,193.9183,193.2614,193.5512,52654.0
2019-01-22 10:30:00,200.4,200.97,200.27,200.69,32310.0,193.5898,194.1404,193.4642,193.87,32310.0
2019-01-22 10:40:00,200.66,200.83,200.2,200.35,53582.0,193.841,194.0052,193.3966,193.5415,53582.0
2019-01-22 10:50:00,200.32,200.65,200.17,200.17,58944.0,193.5125,193.8313,193.3676,193.3676,58944.0
2019-01-22 11:00:00,200.16,200.73,200.13,200.39,59671.0,193.358,193.9086,193.329,193.5802,59671.0
2019-01-22 11:10:00,200.35,200.48,200.13,200.46,41691.0,193.5415,193.6671,193.329,193.6478,41691.0
2019-01-22 11:20:00,200.46,200.66,200.41,200.53,34760.0,193.6478,193.841,193.5995,193.7154,34760.0
2019-01-22 11:30:00,200.52,200.7,200.33,200.42,25342.0,193.7057,193.8796,193.5222,193.6091,25342.0
2019-01-22 11:40:00,200.42,200.42,199.92,200.22,61402.0,193.6091,193.6091,193.1261,193.4159,61402.0
2019-01-22 11:50:00,200.17,200.23,199.44,199.51,68002.0,193.3676,193.4256,192.6624,192.7301,68002.0
2019-01-22 12:00:00,199.5,199.92,199.33,199.8,68884.0,192.7204,193.1261,192.5562,193.0102,68884.0
2019-01-22 12:10:00,199.79,199.88,199.44,199.57,70232.0,193.0005,193.0875,192.6624,192.788,70232.0
2019-01-22 12:20:00,199.61,199.69,199.3,199.53,32511.0,192.8267,192.9039,192.5272,192.7494,32511.0
2019-01-22 12:30:00,199.45,199.62,199.29,199.35,27022.0,192.6721,192.8363,192.5175,192.5755,27022.0
2019-01-22 12:40:00,199.32,199.7,199.29,199.64,22131.0,192.5465,192.9136,192.5175,192.8556,22131.0
2019-01-22 12:50:00,199.71,199.73,199.51,199.63,17588.0,192.9233,192.9426,192.7301,192.846,17588.0
2019-01-22 13:00:00,199.59,199.59,199.07,199.1,43635.0,192.8073,192.8073,192.305,192.334,43635.0
2019-01-22 13:10:00,199.07,199.35,198.75,198.86,68145.0,192.305,192.5755,191.9959,192.1021,68145.0
2019-01-22 13:20:00,198.86,199.3,198.86,199.03,46669.0,192.1021,192.5272,192.1021,192.2664,46669.0
2019-01-22 13:30:00,199.02,199.18,198.68,199.1,41339.0,192.2567,192.4113,191.9283,192.334,41339.0
2019-01-22 13:40:00,199.07,199.33,199.07,199.3,32991.0,192.305,192.5562,192.305,192.5272,32991.0
2019-01-22 13:50:00,199.3,199.6,199.29,199.47,30105.0,192.5272,192.817,192.5175,192.6914,30105.0
2019-01-22 14:00:00,199.44,199.54,199.04,199.09,30913.0,192.6624,192.759,192.276,192.3243,30913.0
2019-01-22 14:10:00,199.1,199.28,198.96,199.13,31272.0,192.334,192.5079,192.1987,192.363,31272.0
2019-01-22 14:20:00,199.14,199.22,198.62,198.62,52053.0,192.3726,192.4499,191.8703,191.8703,52053.0
2019-01-22 14:30:00,198.64,198.85,198.45,198.67,39070.0,191.8896,192.0925,191.7061,191.9186,39070.0
2019-01-22 14:40:00,198.72,198.92,198.23,198.28,42755.0,191.9669,192.1601,191.4936,191.5419,42755.0
2019-01-22 14:50:00,198.32,198.5,198.03,198.28,62470.0,191.5805,191.7544,191.3004,191.5419,62470.0
2019-01-22 15:00:00,198.25,198.25,197.65,197.69,70411.0,191.5129,191.5129,190.9333,190.9719,70411.0
2019-01-22 15:10:00,197.73,198.12,197.65,198.11,46835.0,191.0105,191.3873,190.9333,191.3776,46835.0
2019-01-22 15:20:00,198.09,198.53,198.09,198.5,56253.0,191.3583,191.7834,191.3583,191.7544,56253.0
2019-01-22 15:30:00,198.46,199.04,197.99,199.04,90661.0,191.7157,192.276,191.2617,192.276,90661.0
2019-01-22 15:40:00,198.98,199.28,198.35,198.53,121447.0,192.2181,192.5079,191.6095,191.7834,121447.0
2019-01-22 15:50:00,198.53,199.55,198.22,199.55,248268.0,191.7834,192.7687,191.4839,192.7687,248268.0
2019-01-23 09:30:00,201.05,201.06,199.9,199.97,145781.0,194.2177,194.2274,193.1068,193.1744,145781.0
2019-01-23 09:40:00,200.0,200.84,199.78,200.82,86422.0,193.2034,194.0149,192.9909,193.9955,86422.0
2019-01-23 09:50:00,200.74,201.02,200.25,200.64,59767.0,193.9183,194.1887,193.4449,193.8217,59767.0
2019-01-23 10:00:00,200.7,200.93,200.3,200.47,37334.0,193.8796,194.1018,193.4932,193.6574,37334.0
2019-01-23 10:10:00,200.48,200.8,200.06,200.09,45473.0,193.6671,193.9762,193.2614,193.2903,45473.0
2019-01-23 10:20:00,200.09,200.22,199.76,199.76,35511.0,193.2903,193.4159,192.9716,192.9716,35511.0
2019-01-23 10:30:00,199.8,199.8,199.37,199.4,52847.0,193.0102,193.0102,192.5948,192.6238,52847.0
2019-01-23 10:40:00,199.36,199.44,198.57,198.76,44655.0,192.5852,192.6624,191.822,192.0055,44655.0
2019-01-23 10:50:00,198.78,199.14,198.66,198.88,68259.0,192.0249,192.3726,191.9089,192.1215,68259.0
2019-01-23 11:00:00,198.91,199.33,198.69,199.17,46285.0,192.1504,192.5562,191.9379,192.4016,46285.0
2019-01-23 11:10:00,199.16,199.41,198.69,198.73,45680.0,192.392,192.6335,191.9379,191.9766,45680.0
2019-01-23 11:20:00,198.78,198.78,198.28,198.6,33344.0,192.0249,192.0249,191.5419,191.851,33344.0
2019-01-23 11:30:00,198.64,198.9,198.49,198.61,44465.0,191.8896,192.1408,191.7447,191.8606,44465.0
2019-01-23 11:40:00,198.61,198.65,197.79,197.85,47606.0,191.8606,191.8993,191.0685,191.1265,47606.0
2019-01-23 11:50:00,197.89,197.92,196.77,197.05,89508.0,191.1651,191.1941,190.0832,190.3537,89508.0
2019-01-23 12:00:00,197.02,197.47,196.8,197.02,65300.0,190.3247,190.7594,190.1122,190.3247,65300.0
2019-01-23 12:10:00,197.09,197.24,196.6,196.91,46854.0,190.3923,190.5372,189.9189,190.2184,46854.0
2019-01-23 12:20:00,196.97,197.62,196.84,197.41,48631.0,190.2764,190.9043,190.1508,190.7014,48631.0
2019-01-23 12:30:00,197.39,197.72,197.35,197.48,26507.0,190.6821,191.0009,190.6435,190.769,26507.0
2019-01-23 12:40:00,197.43,197.73,197.32,197.66,33856.0,190.7207,191.0105,190.6145,190.9429,33856.0
2019-01-23 12:50:00,197.61,198.01,197.52,197.93,35741.0,190.8946,191.281,190.8077,191.2038,35741.0
2019-01-23 13:00:00,197.93,197.93,197.38,197.85,33001.0,191.2038,191.2038,190.6724,191.1265,33001.0
2019-01-23 13:10:00,197.89,198.31,197.71,198.16,28569.0,191.1651,191.5708,190.9912,191.4259,28569.0
2019-01-23 13:20:00,198.14,198.29,197.94,198.0,40016.0,191.4066,191.5515,191.2134,191.2714,40016.0
2019-01-23 13:30:00,198.01,198.42,198.01,198.2,41457.0,191.281,191.6771,191.281,191.4646,41457.0
2019-01-23 13:40:00,198.2,198.37,198.05,198.19,26448.0,191.4646,191.6288,191.3197,191.4549,26448.0
2019-01-23 13:50:00,198.18,198.27,197.96,198.23,36876.0,191.4453,191.5322,191.2327,191.4936,36876.0
2019-01-23 14:00:00,198.25,198.55,198.17,198.25,44631.0,191.5129,191.8027,191.4356,191.5129,44631.0
2019-01-23 14:10:00,198.25,198.4,197.93,197.96,26655.0,191.5129,191.6578,191.2038,191.2327,26655.0
2019-01-23 14:20:00,197.97,198.47,197.97,198.4,28924.0,191.2424,191.7254,191.2424,191.6578,28924.0
2019-01-23 14:30:00,198.34,198.34,197.82,198.07,33100.0,191.5998,191.5998,191.0975,191.339,33100.0
2019-01-23 14:40:00,197.99,198.07,197.32,197.54,50555.0,191.2617,191.339,190.6145,190.827,50555.0
2019-01-23 14:50:00,197.55,197.82,197.5,197.66,34736.0,190.8367,191.0975,190.7884,190.9429,34736.0
2019-01-23 15:00:00,197.62,198.05,197.58,197.82,46110.0,190.9043,191.3197,190.8656,191.0975,46110.0
2019-01-23 15:10:00,197.79,198.31,197.71,198.24,46207.0,191.0685,191.5708,190.9912,191.5032,46207.0
2019-01-23 15:20:00,198.26,198.6,198.18,198.36,57393.0,191.5225,191.851,191.4453,191.6191,57393.0
2019-01-23 15:30:00,198.36,198.4,198.1,198.28,68124.0,191.6191,191.6578,191.368,191.5419,68124.0
2019-01-23 15:40:00,198.3,198.48,198.19,198.45,71800.0,191.5612,191.7351,191.4549,191.7061,71800.0
2019-01-23 15:50:00,198.43,198.77,198.03,198.34,241433.0,191.6868,192.0152,191.3004,191.5998,241433.0
2019-01-24 09:30:00,198.42,199.11,197.93,199.0,119184.0,191.6771,192.3437,191.2038,192.2374,119184.0
2019-01-24 09:40:00,199.03,199.8,198.57,199.41,113684.0,192.2664,193.0102,191.822,192.6335,113684.0
2019-01-24 09:50:00,199.33,199.52,198.69,199.1,76392.0,192.5562,192.7397,191.9379,192.334,76392.0
2019-01-24 10:00:00,199.0,199.23,198.71,199.09,81834.0,192.2374,192.4596,191.9572,192.3243,81834.0
2019-01-24 10:10:00,199.09,200.04,199.0,199.72,69708.0,192.3243,193.242,192.2374,192.9329,69708.0
2019-01-24 10:20:00,199.68,200.2,199.58,200.01,39520.0,192.8943,193.3966,192.7977,193.2131,39520.0
2019-01-24 10:30:00,200.05,200.14,199.75,199.89,49920.0,193.2517,193.3386,192.9619,193.0971,49920.0
2019-01-24 10:40:00,199.89,199.92,199.38,199.42,47915.0,193.0971,193.1261,192.6045,192.6431,47915.0
2019-01-24 10:50:00,199.37,199.45,199.03,199.03,50855.0,192.5948,192.6721,192.2664,192.2664,50855.0
2019-01-24 11:00:00,199.05,199.36,199.03,199.32,42460.0,192.2857,192.5852,192.2664,192.5465,42460.0
2019-01-24 11:10:00,199.34,199.46,198.68,198.92,45906.0,192.5658,192.6818,191.9283,192.1601,45906.0
2019-01-24 11:20:00,198.83,199.33,198.64,199.26,39302.0,192.0732,192.5562,191.8896,192.4886,39302.0
2019-01-24 11:30:00,199.25,199.8,199.21,199.69,35700.0,192.4789,193.0102,192.4403,192.9039,35700.0
2019-01-24 11:40:00,199.72,200.05,199.58,199.88,50763.0,192.9329,193.2517,192.7977,193.0875,50763.0
2019-01-24 11:50:00,199.82,200.0,199.54,199.88,37103.0,193.0295,193.2034,192.759,193.0875,37103.0
2019-01-24 12:00:00,199.88,199.89,199.42,199.6,35717.0,193.0875,193.0971,192.6431,192.817,35717.0
2019-01-24 12:10:00,199.6,199.76,199.39,199.59,30663.0,192.817,192.9716,192.6141,192.8073,30663.0
2019-01-24 12:20:00,199.6,199.64,199.39,199.45,31642.0,192.817,192.8556,192.6141,192.6721,31642.0
2019-01-24 12:30:00,199.44,199.57,199.19,199.3,32170.0,192.6624,192.788,192.4209,192.5272,32170.0
2019-01-24 12:40:00,199.26,199.3,199.01,199.04,25589.0,192.4886,192.5272,192.2471,192.276,25589.0
2019-01-24 12:50:00,199.01,199.01,198.65,198.87,38400.0,192.2471,192.2471,191.8993,192.1118,38400.0
2019-01-24 13:00:00,198.85,199.06,198.69,198.72,48146.0,192.0925,192.2954,191.9379,191.9669,48146.0
2019-01-24 13:10:00,198.69,198.7,198.29,198.59,35150.0,191.9379,191.9476,191.5515,191.8413,35150.0
2019-01-24 13:20:00,198.51,198.59,198.38,198.44,32922.0,191.764,191.8413,191.6385,191.6964,32922.0
2019-01-24 13:30:00,198.42,198.78,198.35,198.71,39203.0,191.6771,192.0249,191.6095,191.9572,39203.0
2019-01-24 13:40:00,198.76,198.85,198.43,198.67,37037.0,192.0055,192.0925,191.6868,191.9186,37037.0
2019-01-24 13:50:00,198.67,198.96,198.66,198.9,27929.0,191.9186,192.1987,191.9089,192.1408,27929.0
2019-01-24 14:00:00,198.89,199.01,198.56,198.89,32233.0,192.1311,192.2471,191.8123,192.1311,32233.0
2019-01-24 14:10:00,198.87,198.98,198.74,198.81,32754.0,192.1118,192.2181,191.9862,192.0538,32754.0
2019-01-24 14:20:00,198.82,198.93,198.75,198.86,27411.0,192.0635,192.1698,191.9959,192.1021,27411.0
2019-01-24 14:30:00,198.86,199.25,198.66,199.17,46483.0,192.1021,192.4789,191.9089,192.4016,46483.0
2019-01-24 14:40:00,199.19,199.19,198.84,198.97,37752.0,192.4209,192.4209,192.0828,192.2084,37752.0
2019-01-24 14:50:00,198.95,199.08,198.88,199.04,22820.0,192.1891,192.3147,192.1215,192.276,22820.0
2019-01-24 15:00:00,198.98,199.36,198.88,199.18,33010.0,192.2181,192.5852,192.1215,192.4113,33010.0
2019-01-24 15:10:00,199.17,199.45,199.12,199.18,31028.0,192.4016,192.6721,192.3533,192.4113,31028.0
2019-01-24 15:20:00,199.22,199.25,199.02,199.03,26037.0,192.4499,192.4789,192.2567,192.2664,26037.0
2019-01-24 15:30:00,199.06,199.16,198.92,199.1,41990.0,192.2954,192.392,192.1601,192.334,41990.0
2019-01-24 15:40:00,199.09,199.26,198.97,199.24,70445.0,192.3243,192.4886,192.2084,192.4692,70445.0
2019-01-24 15:50:00,199.25,199.95,199.25,199.74,185331.0,192.4789,193.1551,192.4789,192.9522,185331.0
2019-01-25 09:30:00,202.19,202.52,201.2,201.93,180971.0,195.319,195.6378,194.3626,195.0678,180971.0
2019-01-25 09:40:00,201.93,202.07,200.99,201.31,79645.0,195.0678,195.2031,194.1598,194.4689,79645.0
2019-01-25 09:50:00,201.35,202.16,201.29,202.03,74716.0,194.5075,195.29,194.4496,195.1644,74716.0
2019-01-25 10:00:00,202.0,202.9,201.98,202.63,131822.0,195.1354,196.0049,195.1161,195.744,131822.0
2019-01-25 10:10:00,202.58,203.01,202.28,202.75,82549.0,195.6957,196.1111,195.4059,195.86,82549.0
2019-01-25 10:20:00,202.76,203.1,202.73,202.98,39587.0,195.8696,196.1981,195.8406,196.0821,39587.0
2019-01-25 10:30:00,203.03,203.58,202.89,203.58,82559.0,196.1304,196.6617,195.9952,196.6617,82559.0
2019-01-25 10:40:00,203.54,203.89,203.46,203.49,65270.0,196.6231,196.9612,196.5458,196.5748,65270.0
2019-01-25 10:50:00,203.47,203.52,202.99,203.09,49426.0,196.5555,196.6038,196.0918,196.1884,49426.0
2019-01-25 11:00:00,203.1,203.21,202.65,203.02,63360.0,196.1981,196.3043,195.7634,196.1208,63360.0
2019-01-25 11:10:00,203.03,203.14,202.87,202.97,45762.0,196.1304,196.2367,195.9759,196.0725,45762.0
2019-01-25 11:20:00,202.95,202.98,202.67,202.76,44205.0,196.0532,196.0821,195.7827,195.8696,44205.0
2019-01-25 11:30:00,202.76,202.97,202.7,202.74,63400.0,195.8696,196.0725,195.8117,195.8503,63400.0
2019-01-25 11:40:00,202.72,203.38,202.67,203.34,45304.0,195.831,196.4685,195.7827,196.4299,45304.0
2019-01-25 11:50:00,203.35,203.43,202.76,202.95,57828.0,196.4396,196.5168,195.8696,196.0532,57828.0
2019-01-25 12:00:00,202.94,202.99,202.66,202.84,67114.0,196.0435,196.0918,195.773,195.9469,67114.0
2019-01-25 12:10:00,202.9,203.01,202.58,202.62,36730.0,196.0049,196.1111,195.6957,195.7344,36730.0
2019-01-25 12:20:00,202.6,203.14,202.47,203.02,58667.0,195.7151,196.2367,195.5895,196.1208,58667.0
2019-01-25 12:30:00,203.0,203.14,202.83,202.99,59797.0,196.1015,196.2367,195.9372,196.0918,59797.0
2019-01-25 12:40:00,203.04,203.09,202.02,202.37,69131.0,196.1401,196.1884,195.1548,195.4929,69131.0
2019-01-25 12:50:00,202.34,202.57,202.1,202.55,30712.0,195.4639,195.6861,195.232,195.6668,30712.0
2019-01-25 13:00:00,202.55,202.68,202.19,202.48,66764.0,195.6668,195.7923,195.319,195.5991,66764.0
2019-01-25 13:10:00,202.48,202.55,202.17,202.17,47562.0,195.5991,195.6668,195.2997,195.2997,47562.0
2019-01-25 13:20:00,202.18,202.63,202.05,202.47,72999.0,195.3093,195.744,195.1837,195.5895,72999.0
2019-01-25 13:30:00,202.44,202.48,202.07,202.24,77220.0,195.5605,195.5991,195.2031,195.3673,77220.0
2019-01-25 13:40:00,202.22,202.39,202.0,202.26,129814.0,195.348,195.5122,195.1354,195.3866,129814.0
2019-01-25 13:50:00,202.28,202.37,202.06,202.21,99842.0,195.4059,195.4929,195.1934,195.3383,99842.0
2019-01-25 14:00:00,202.22,202.44,202.12,202.42,102766.0,195.348,195.5605,195.2514,195.5412,102766.0
2019-01-25 14:10:00,202.4,202.68,202.35,202.5,71762.0,195.5218,195.7923,195.4735,195.6184,71762.0
2019-01-25 14:20:00,202.47,202.5,201.7,201.84,100326.0,195.5895,195.6184,194.8456,194.9809,100326.0
2019-01-25 14:30:00,201.9,202.3,201.9,202.24,73502.0,195.0388,195.4252,195.0388,195.3673,73502.0
2019-01-25 14:40:00,202.25,202.73,202.2,202.47,51717.0,195.3769,195.8406,195.3286,195.5895,51717.0
2019-01-25 14:50:00,202.4,202.79,202.36,202.68,41960.0,195.5218,195.8986,195.4832,195.7923,41960.0
2019-01-25 15:00:00,202.7,202.72,202.34,202.34,32107.0,195.8117,195.831,195.4639,195.4639,32107.0
2019-01-25 15:10:00,202.37,202.65,202.33,202.57,41393.0,195.4929,195.7634,195.4542,195.6861,41393.0
2019-01-25 15:20:00,202.56,202.57,202.12,202.19,59262.0,195.6764,195.6861,195.2514,195.319,59262.0
2019-01-25 15:30:00,202.2,202.58,201.93,202.55,108410.0,195.3286,195.6957,195.0678,195.6668,108410.0
2019-01-25 15:40:00,202.57,202.84,202.44,202.79,111015.0,195.6861,195.9469,195.5605,195.8986,111015.0
2019-01-25 15:50:00,202.77,203.0,202.55,202.88,316121.0,195.8793,196.1015,195.6668,195.9855,316121.0
2019-01-28 09:30:00,200.74,200.98,199.07,199.13,186615.0,193.9183,194.1501,192.305,192.363,186615.0
2019-01-28 09:40:00,199.08,199.27,198.58,199.16,90193.0,192.3147,192.4982,191.8317,192.392,90193.0
2019-01-28 09:50:00,199.0,199.63,198.52,199.55,84828.0,192.2374,192.846,191.7737,192.7687,84828.0
2019-01-28 10:00:00,199.5,199.9,199.05,199.78,142611.0,192.7204,193.1068,192.2857,192.9909,142611.0
2019-01-28 10:10:00,199.75,200.0,199.52,199.93,66210.0,192.9619,193.2034,192.7397,193.1358,66210.0
2019-01-28 10:20:00,199.88,200.1,199.69,200.0,57145.0,193.0875,193.3,192.9039,193.2034,57145.0
2019-01-28 10:30:00,200.0,200.01,199.04,199.1,178758.0,193.2034,193.2131,192.276,192.334,178758.0
2019-01-28 10:40:00,199.1,199.59,198.83,198.87,138202.0,192.334,192.8073,192.0732,192.1118,138202.0
2019-01-28 10:50:00,198.87,199.12,198.65,198.83,68370.0,192.1118,192.3533,191.8993,192.0732,68370.0
2019-01-28 11:00:00,198.82,199.0,198.38,199.0,59510.0,192.0635,192.2374,191.6385,192.2374,59510.0
2019-01-28 11:10:00,198.94,199.27,198.71,198.71,41028.0,192.1794,192.4982,191.9572,191.9572,41028.0
2019-01-28 11:20:00,198.78,199.44,198.78,199.27,57188.0,192.0249,192.6624,192.0249,192.4982,57188.0
2019-01-28 11:30:00,199.31,199.64,198.93,198.98,20921.0,192.5369,192.8556,192.1698,192.2181,20921.0
2019-01-28 11:40:00,198.97,198.97,198.19,198.28,58614.0,192.2084,192.2084,191.4549,191.5419,58614.0
2019-01-28 11:50:00,198.32,198.58,198.1,198.22,49806.0,191.5805,191.8317,191.368,191.4839,49806.0
2019-01-28 12:00:00,198.15,198.61,198.06,198.61,44194.0,191.4163,191.8606,191.3293,191.8606,44194.0
2019-01-28 12:10:00,198.63,198.75,198.48,198.62,28361.0,191.88,191.9959,191.7351,191.8703,28361.0
2019-01-28 12:20:00,198.57,199.0,198.57,198.96,28469.0,191.822,192.2374,191.822,192.1987,28469.0
2019-01-28 12:30:00,198.97,199.23,198.9,199.23,21596.0,192.2084,192.4596,192.1408,192.4596,21596.0
2019-01-28 12:40:00,199.17,199.35,199.1,199.19,21011.0,192.4016,192.5755,192.334,192.4209,21011.0
2019-01-28 12:50:00,199.22,199.29,198.82,198.86,25452.0,192.4499,192.5175,192.0635,192.1021,25452.0
2019-01-28 13:00:00,198.86,199.05,198.77,199.01,29614.0,192.1021,192.2857,192.0152,192.2471,29614.0
2019-01-28 13:10:00,199.05,199.13,198.97,199.03,15686.0,192.2857,192.363,192.2084,192.2664,15686.0
2019-01-28 13:20:00,199.05,199.43,199.02,199.2,24682.0,192.2857,192.6528,192.2567,192.4306,24682.0
2019-01-28 13:30:00,199.19,199.55,199.17,199.33,44581.0,192.4209,192.7687,192.4016,192.5562,44581.0
2019-01-28 13:40:00,199.33,199.37,199.11,199.37,32911.0,192.5562,192.5948,192.3437,192.5948,32911.0
2019-01-28 13:50:00,199.42,199.58,199.2,199.22,25822.0,192.6431,192.7977,192.4306,192.4499,25822.0
2019-01-28 14:00:00,199.22,199.33,199.04,199.23,36350.0,192.4499,192.5562,192.276,192.4596,36350.0
2019-01-28 14:10:00,199.19,199.3,199.06,199.19,37710.0,192.4209,192.5272,192.2954,192.4209,37710.0
2019-01-28 14:20:00,199.19,199.33,198.94,199.0,25965.0,192.4209,192.5562,192.1794,192.2374,25965.0
2019-01-28 14:30:00,199.02,199.28,199.02,199.26,30159.0,192.2567,192.5079,192.2567,192.4886,30159.0
2019-01-28 14:40:00,199.26,199.5,199.05,199.47,37200.0,192.4886,192.7204,192.2857,192.6914,37200.0
2019-01-28 14:50:00,199.51,199.71,199.51,199.6,34880.0,192.7301,192.9233,192.7301,192.817,34880.0
2019-01-28 15:00:00,199.65,199.8,199.46,199.53,52970.0,192.8653,193.0102,192.6818,192.7494,52970.0
2019-01-28 15:10:00,199.55,199.91,199.54,199.63,42157.0,192.7687,193.1165,192.759,192.846,42157.0
2019-01-28 15:20:00,199.63,199.86,199.62,199.67,50222.0,192.846,193.0682,192.8363,192.8846,50222.0
2019-01-28 15:30:00,199.66,199.82,199.61,199.71,68524.0,192.875,193.0295,192.8267,192.9233,68524.0
2019-01-28 15:40:00,199.7,199.73,199.38,199.39,67172.0,192.9136,192.9426,192.6045,192.6141,67172.0
2019-01-28 15:50:00,199.38,200.22,199.32,200.16,155665.0,192.6045,193.4159,192.5465,193.358,155665.0
2019-01-29 09:30:00,200.19,200.67,199.0,199.1,119015.0,193.387,193.8506,192.2374,192.334,119015.0
2019-01-29 09:40:00,198.99,199.38,198.76,198.96,89548.0,192.2277,192.6045,192.0055,192.1987,89548.0
2019-01-29 09:50:00,198.87,200.09,198.87,200.09,91924.0,192.1118,193.2903,192.1118,193.2903,91924.0
2019-01-29 10:00:00,200.1,200.34,199.59,199.6,76695.0,193.3,193.5319,192.8073,192.817,76695.0
2019-01-29 10:10:00,199.57,199.73,199.27,199.35,50170.0,192.788,192.9426,192.4982,192.5755,50170.0
2019-01-29 10:20:00,199.35,199.88,199.26,199.76,36467.0,192.5755,193.0875,192.4886,192.9716,36467.0
2019-01-29 10:30:00,199.9,199.94,199.38,199.5,26532.0,193.1068,193.1454,192.6045,192.7204,26532.0
2019-01-29 10:40:00,199.48,199.64,199.27,199.38,35800.0,192.7011,192.8556,192.4982,192.6045,35800.0
2019-01-29 10:50:00,199.33,199.33,197.66,198.23,78223.0,192.5562,192.5562,190.9429,191.4936,78223.0
2019-01-29 11:00:00,198.18,198.22,197.67,198.12,45116.0,191.4453,191.4839,190.9526,191.3873,45116.0
2019-01-29 11:10:00,198.14,198.5,197.92,198.47,34173.0,191.4066,191.7544,191.1941,191.7254,34173.0
2019-01-29 11:20:00,198.42,198.56,198.1,198.31,31005.0,191.6771,191.8123,191.368,191.5708,31005.0
2019-01-29 11:30:00,198.41,198.65,198.19,198.55,25913.0,191.6674,191.8993,191.4549,191.8027,25913.0
2019-01-29 11:40:00,198.52,198.55,198.1,198.19,32963.0,191.7737,191.8027,191.368,191.4549,32963.0
2019-01-29 11:50:00,198.21,198.37,198.1,198.32,35386.0,191.4742,191.6288,191.368,191.5805,35386.0
2019-01-29 12:00:00,198.36,198.72,198.34,198.69,33630.0,191.6191,191.9669,191.5998,191.9379,33630.0
2019-01-29 12:10:00,198.76,199.24,198.73,199.12,25038.0,192.0055,192.4692,191.9766,192.3533,25038.0
2019-01-29 12:20:00,199.15,199.39,199.1,199.11,21671.0,192.3823,192.6141,192.334,192.3437,21671.0
2019-01-29 12:30:00,199.09,199.1,198.74,198.97,52441.0,192.3243,192.334,191.9862,192.2084,52441.0
2019-01-29 12:40:00,198.95,199.35,198.93,199.23,49909.0,192.1891,192.5755,192.1698,192.4596,49909.0
2019-01-29 12:50:00,199.28,199.44,199.15,199.28,35688.0,192.5079,192.6624,192.3823,192.5079,35688.0
2019-01-29 13:00:00,199.27,199.31,199.06,199.17,26596.0,192.4982,192.5369,192.2954,192.4016,26596.0
2019-01-29 13:10:00,199.15,199.43,199.02,199.31,27653.0,192.3823,192.6528,192.2567,192.5369,27653.0
2019-01-29 13:20:00,199.39,199.52,199.21,199.52,29639.0,192.6141,192.7397,192.4403,192.7397,29639.0
2019-01-29 13:30:00,199.56,199.6,199.4,199.49,34502.0,192.7784,192.817,192.6238,192.7107,34502.0
2019-01-29 13:40:00,199.49,199.61,199.33,199.5,30856.0,192.7107,192.8267,192.5562,192.7204,30856.0
2019-01-29 13:50:00,199.49,199.63,199.32,199.42,26262.0,192.7107,192.846,192.5465,192.6431,26262.0
2019-01-29 14:00:00,199.44,199.44,199.14,199.41,37281.0,192.6624,192.6624,192.3726,192.6335,37281.0
2019-01-29 14:10:00,199.39,199.56,199.24,199.28,43292.0,192.6141,192.7784,192.4692,192.5079,43292.0
2019-01-29 14:20:00,199.24,199.24,199.01,199.11,28206.0,192.4692,192.4692,192.2471,192.3437,28206.0
2019-01-29 14:30:00,199.1,199.22,198.9,198.96,33191.0,192.334,192.4499,192.1408,192.1987,33191.0
2019-01-29 14:40:00,198.96,199.08,198.73,198.79,35595.0,192.1987,192.3147,191.9766,192.0345,35595.0
2019-01-29 14:50:00,198.82,198.99,198.53,198.59,43049.0,192.0635,192.2277,191.7834,191.8413,43049.0
2019-01-29 15:00:00,198.64,198.83,198.56,198.82,45907.0,191.8896,192.0732,191.8123,192.0635,45907.0
2019-01-29 15:10:00,198.82,198.96,198.8,198.92,43512.0,192.0635,192.1987,192.0442,192.1601,43512.0
2019-01-29 15:20:00,198.92,199.2,198.9,199.15,56655.0,192.1601,192.4306,192.1408,192.3823,56655.0
2019-01-29 15:30:00,199.14,199.37,198.92,198.97,68691.0,192.3726,192.5948,192.1601,192.2084,68691.0
2019-01-29 15:40:00,198.95,199.08,198.57,198.66,83698.0,192.1891,192.3147,191.822,191.9089,83698.0
2019-01-29 15:50:00,198.65,199.3,198.56,199.24,179987.0,191.8993,192.5272,191.8123,192.4692,179987.0
2019-01-30 09:30:00,200.42,201.24,199.9,200.91,149954.0,193.6091,194.4013,193.1068,194.0825,149954.0
2019-01-30 09:40:00,200.95,201.11,200.48,200.68,83034.0,194.1211,194.2757,193.6671,193.8603,83034.0
2019-01-30 09:50:00,200.78,201.0,200.29,200.49,67281.0,193.9569,194.1694,193.4836,193.6768,67281.0
2019-01-30 10:00:00,200.38,200.59,200.08,200.59,77337.0,193.5705,193.7734,193.2807,193.7734,77337.0
2019-01-30 10:10:00,200.58,200.7,200.19,200.7,56344.0,193.7637,193.8796,193.387,193.8796,56344.0
2019-01-30 10:20:00,200.69,200.8,200.54,200.71,54253.0,193.87,193.9762,193.7251,193.8893,54253.0
2019-01-30 10:30:00,200.74,200.85,200.56,200.82,62607.0,193.9183,194.0245,193.7444,193.9955,62607.0
2019-01-30 10:40:00,200.85,201.03,200.55,200.63,74193.0,194.0245,194.1984,193.7347,193.812,74193.0
2019-01-30 10:50:00,200.61,200.73,200.54,200.62,84331.0,193.7927,193.9086,193.7251,193.8023,84331.0
2019-01-30 11:00:00,200.66,201.04,200.53,200.72,80277.0,193.841,194.2081,193.7154,193.8989,80277.0
2019-01-30 11:10:00,200.78,201.2,200.74,201.07,67387.0,193.9569,194.3626,193.9183,194.237,67387.0
2019-01-30 11:20:00,201.08,201.22,200.97,201.11,55656.0,194.2467,194.3819,194.1404,194.2757,55656.0
2019-01-30 11:30:00,201.15,201.31,201.07,201.24,49638.0,194.3143,194.4689,194.237,194.4013,49638.0
2019-01-30 11:40:00,201.27,201.62,201.27,201.52,69383.0,194.4302,194.7684,194.4302,194.6718,69383.0
2019-01-30 11:50:00,201.51,201.89,201.42,201.83,52719.0,194.6621,195.0292,194.5752,194.9712,52719.0
2019-01-30 12:00:00,201.84,202.17,201.75,202.11,41601.0,194.9809,195.2997,194.8939,195.2417,41601.0
2019-01-30 12:10:00,202.1,202.28,201.99,202.23,39875.0,195.232,195.4059,195.1258,195.3576,39875.0
2019-01-30 12:20:00,202.24,202.4,201.94,201.95,47950.0,195.3673,195.5218,195.0775,195.0871,47950.0
2019-01-30 12:30:00,201.96,201.98,201.57,201.59,58311.0,195.0968,195.1161,194.7201,194.7394,58311.0
2019-01-30 12:40:00,201.58,201.88,201.35,201.86,49238.0,194.7297,195.0195,194.5075,195.0002,49238.0
2019-01-30 12:50:00,201.85,202.05,201.84,202.02,36622.0,194.9905,195.1837,194.9809,195.1548,36622.0
2019-01-30 13:00:00,202.04,202.43,202.02,202.42,52966.0,195.1741,195.5508,195.1548,195.5412,52966.0
2019-01-30 13:10:00,202.4,202.49,202.2,202.25,47125.0,195.5218,195.6088,195.3286,195.3769,47125.0
2019-01-30 13:20:00,202.26,202.34,202.07,202.2,46819.0,195.3866,195.4639,195.2031,195.3286,46819.0
2019-01-30 13:30:00,202.2,202.23,201.97,202.0,34462.0,195.3286,195.3576,195.1065,195.1354,34462.0
2019-01-30 13:40:00,202.01,202.03,201.7,201.8,53756.0,195.1451,195.1644,194.8456,194.9422,53756.0
2019-01-30 13:50:00,201.81,202.08,201.79,201.93,57637.0,194.9519,195.2127,194.9326,195.0678,57637.0
2019-01-30 14:00:00,201.96,203.63,201.81,203.33,101421.0,195.0968,196.71,194.9519,196.4202,101421.0
2019-01-30 14:10:00,203.38,203.71,203.25,203.31,135531.0,196.4685,196.7873,196.343,196.4009,135531.0
2019-01-30 14:20:00,203.31,204.17,203.11,203.73,74226.0,196.4009,197.2317,196.2077,196.8067,74226.0
2019-01-30 14:30:00,203.73,204.22,203.64,203.77,71329.0,196.8067,197.28,196.7197,196.8453,71329.0
2019-01-30 14:40:00,203.74,204.28,203.51,204.25,45959.0,196.8163,197.338,196.5941,197.309,45959.0
2019-01-30 14:50:00,204.2,204.83,204.04,204.54,76644.0,197.2607,197.8693,197.1061,197.5891,76644.0
2019-01-30 15:00:00,204.57,204.57,204.02,204.02,104426.0,197.6181,197.6181,197.0868,197.0868,104426.0
2019-01-30 15:10:00,204.01,204.22,203.72,204.18,91462.0,197.0771,197.28,196.797,197.2414,91462.0
2019-01-30 15:20:00,204.2,204.41,203.92,204.01,59247.0,197.2607,197.4635,196.9902,197.0771,59247.0
2019-01-30 15:30:00,203.99,204.13,203.71,203.85,90381.0,197.0578,197.1931,196.7873,196.9226,90381.0
2019-01-30 15:40:00,203.84,204.12,203.73,203.92,132170.0,196.9129,197.1834,196.8067,196.9902,132170.0
2019-01-30 15:50:00,203.91,204.39,203.6,204.06,370094.0,196.9805,197.4442,196.6811,197.1254,370094.0
2019-01-31 09:30:00,209.8,212.97,208.0,212.18,804779.0,202.6704,205.7326,200.9315,204.9695,804779.0
2019-01-31 09:40:00,212.12,212.14,209.8,210.0,391483.0,204.9115,204.9309,202.6704,202.8636,391483.0
2019-01-31 09:50:00,210.09,211.83,209.92,211.12,261905.0,202.9505,204.6314,202.7863,203.9455,261905.0
2019-01-31 10:00:00,211.08,211.52,210.33,210.33,197862.0,203.9069,204.3319,203.1824,203.1824,197862.0
2019-01-31 10:10:00,210.4,210.83,209.85,210.32,140725.0,203.25,203.6654,202.7187,203.1727,140725.0
2019-01-31 10:20:00,210.37,211.38,210.31,211.11,126467.0,203.221,204.1967,203.163,203.9359,126467.0
2019-01-31 10:30:00,211.05,211.92,210.89,211.88,115665.0,203.8779,204.7183,203.7233,204.6797,115665.0
2019-01-31 10:40:00,211.92,212.04,210.02,210.09,139826.0,204.7183,204.8343,202.8829,202.9505,139826.0
2019-01-31 10:50:00,210.14,210.64,209.35,210.51,186599.0,202.9988,203.4818,202.2357,203.3562,186599.0
2019-01-31 11:00:00,210.6,210.78,210.19,210.28,71018.0,203.4432,203.6171,203.0471,203.1341,71018.0
2019-01-31 11:10:00,210.24,210.66,209.95,210.16,88269.0,203.0954,203.5011,202.8153,203.0181,88269.0
2019-01-31 11:20:00,210.16,211.66,210.04,211.15,98935.0,203.0181,204.4672,202.9022,203.9745,98935.0
2019-01-31 11:30:00,211.17,211.81,210.87,211.54,116797.0,203.9938,204.6121,203.704,204.3512,116797.0
2019-01-31 11:40:00,211.53,212.11,211.51,212.09,121301.0,204.3416,204.9019,204.3223,204.8826,121301.0
2019-01-31 11:50:00,212.1,212.93,212.03,212.85,137018.0,204.8922,205.694,204.8246,205.6167,137018.0
2019-01-31 12:00:00,212.82,212.88,212.06,212.33,110734.0,205.5877,205.6457,204.8536,205.1144,110734.0
2019-01-31 12:10:00,212.31,212.43,211.93,212.07,70570.0,205.0951,205.211,204.728,204.8632,70570.0
2019-01-31 12:20:00,212.13,212.32,211.73,211.94,106625.0,204.9212,205.1047,204.5348,204.7377,106625.0
2019-01-31 12:30:00,211.95,212.35,211.84,212.2,58619.0,204.7473,205.1337,204.641,204.9888,58619.0
2019-01-31 12:40:00,212.18,212.25,211.39,211.45,74088.0,204.9695,205.0371,204.2063,204.2643,74088.0
2019-01-31 12:50:00,211.45,211.86,211.42,211.68,60969.0,204.2643,204.6604,204.2353,204.4865,60969.0
2019-01-31 13:00:00,211.7,212.27,211.61,211.76,66203.0,204.5058,205.0564,204.4189,204.5638,66203.0
2019-01-31 13:10:00,211.83,212.11,211.73,212.06,75238.0,204.6314,204.9019,204.5348,204.8536,75238.0
2019-01-31 13:20:00,212.06,212.25,211.84,211.98,86969.0,204.8536,205.0371,204.641,204.7763,86969.0
2019-01-31 13:30:00,211.98,212.02,211.59,211.75,98681.0,204.7763,204.8149,204.3995,204.5541,98681.0
2019-01-31 13:40:00,211.75,211.8,211.33,211.57,83220.0,204.5541,204.6024,204.1484,204.3802,83220.0
2019-01-31 13:50:00,211.59,211.86,211.56,211.84,65327.0,204.3995,204.6604,204.3706,204.641,65327.0
2019-01-31 14:00:00,211.84,212.43,211.84,211.96,108937.0,204.641,205.211,204.641,204.757,108937.0
2019-01-31 14:10:00,212.0,212.06,211.36,211.51,82083.0,204.7956,204.8536,204.1774,204.3223,82083.0
2019-01-31 14:20:00,211.52,211.52,211.16,211.2,63644.0,204.3319,204.3319,203.9842,204.0228,63644.0
2019-01-31 14:30:00,211.18,211.36,211.02,211.35,101566.0,204.0035,204.1774,203.8489,204.1677,101566.0
2019-01-31 14:40:00,211.33,211.61,211.32,211.55,114036.0,204.1484,204.4189,204.1387,204.3609,114036.0
2019-01-31 14:50:00,211.53,211.85,211.53,211.59,107185.0,204.3416,204.6507,204.3416,204.3995,107185.0
2019-01-31 15:00:00,211.59,211.68,211.23,211.25,209277.0,204.3995,204.4865,204.0518,204.0711,209277.0
2019-01-31 15:10:00,211.24,211.24,210.78,211.17,197080.0,204.0614,204.0614,203.6171,203.9938,197080.0
2019-01-31 15:20:00,211.19,211.41,210.94,210.96,272988.0,204.0131,204.2257,203.7716,203.791,272988.0
2019-01-31 15:30:00,210.94,211.01,210.32,210.76,366699.0,203.7716,203.8393,203.1727,203.5978,366699.0
2019-01-31 15:40:00,210.76,210.98,210.2,210.88,350484.0,203.5978,203.8103,203.0568,203.7137,350484.0
2019-01-31 15:50:00,210.88,211.56,210.87,211.24,726381.0,203.7137,204.3706,203.704,204.0614,726381.0
2019-02-01 09:30:00,211.99,212.8,211.2,212.8,295431.0,204.786,205.5684,204.0228,205.5684,295431.0
2019-02-01 09:40:00,212.8,214.39,212.76,213.7,328608.0,205.5684,207.1044,205.5298,206.4378,328608.0
2019-02-01 09:50:00,213.72,213.94,212.6,212.69,174396.0,206.4572,206.6697,205.3752,205.4622,174396.0
2019-02-01 10:00:00,212.72,214.16,212.31,214.01,262757.0,205.4911,206.8822,205.0951,206.7373,262757.0
2019-02-01 10:10:00,213.99,214.44,213.96,214.0,190243.0,206.718,207.1527,206.689,206.7276,190243.0
2019-02-01 10:20:00,214.0,214.64,213.99,214.17,112845.0,206.7276,207.3459,206.718,206.8919,112845.0
2019-02-01 10:30:00,214.2,214.22,213.19,213.34,150970.0,206.9208,206.9402,205.9452,206.0901,150970.0
2019-02-01 10:40:00,213.36,213.86,213.3,213.59,112437.0,206.1094,206.5924,206.0514,206.3316,112437.0
2019-02-01 10:50:00,213.59,213.98,213.33,213.36,132158.0,206.3316,206.7083,206.0804,206.1094,132158.0
2019-02-01 11:00:00,213.35,213.64,213.11,213.17,89796.0,206.0997,206.3799,205.8679,205.9259,89796.0
2019-02-01 11:10:00,213.18,213.31,212.79,212.79,75307.0,205.9355,206.0611,205.5588,205.5588,75307.0
2019-02-01 11:20:00,212.79,213.23,212.79,213.19,105668.0,205.5588,205.9838,205.5588,205.9452,105668.0
2019-02-01 11:30:00,213.18,213.28,213.12,213.16,52479.0,205.9355,206.0321,205.8776,205.9162,52479.0
2019-02-01 11:40:00,213.22,213.35,213.1,213.22,60572.0,205.9742,206.0997,205.8582,205.9742,60572.0
2019-02-01 11:50:00,213.23,213.61,213.2,213.61,54364.0,205.9838,206.3509,205.9548,206.3509,54364.0
2019-02-01 12:00:00,213.54,213.96,213.53,213.75,142238.0,206.2833,206.689,206.2736,206.4861,142238.0
2019-02-01 12:10:00,213.74,213.91,213.6,213.7,89572.0,206.4765,206.6407,206.3412,206.4378,89572.0
2019-02-01 12:20:00,213.67,213.7,213.43,213.52,88505.0,206.4089,206.4378,206.177,206.264,88505.0
2019-02-01 12:30:00,213.5,213.54,213.17,213.24,67864.0,206.2446,206.2833,205.9259,205.9935,67864.0
2019-02-01 12:40:00,213.23,213.66,213.19,213.44,112704.0,205.9838,206.3992,205.9452,206.1867,112704.0
2019-02-01 12:50:00,213.42,213.44,213.15,213.2,48856.0,206.1674,206.1867,205.9065,205.9548,48856.0
2019-02-01 13:00:00,213.25,213.44,213.0,213.44,56997.0,206.0031,206.1867,205.7616,206.1867,56997.0
2019-02-01 13:10:00,213.44,213.5,213.24,213.28,49292.0,206.1867,206.2446,205.9935,206.0321,49292.0
2019-02-01 13:20:00,213.27,213.27,213.09,213.2,55739.0,206.0225,206.0225,205.8486,205.9548,55739.0
2019-02-01 13:30:00,213.17,213.23,213.03,213.16,51700.0,205.9259,205.9838,205.7906,205.9162,51700.0
2019-02-01 13:40:00,213.16,213.25,212.67,212.98,82839.0,205.9162,206.0031,205.4428,205.7423,82839.0
2019-02-01 13:50:00,212.96,213.08,212.67,213.04,111282.0,205.723,205.8389,205.4428,205.8003,111282.0
2019-02-01 14:00:00,213.02,213.03,212.44,212.56,108664.0,205.7809,205.7906,205.2207,205.3366,108664.0
2019-02-01 14:10:00,212.54,212.81,212.17,212.25,124252.0,205.3173,205.5781,204.9598,205.0371,124252.0
2019-02-01 14:20:00,212.23,212.7,212.13,212.57,159992.0,205.0178,205.4718,204.9212,205.3462,159992.0
2019-02-01 14:30:00,212.58,212.88,212.53,212.63,123309.0,205.3559,205.6457,205.3076,205.4042,123309.0
2019-02-01 14:40:00,212.64,212.86,212.61,212.65,76022.0,205.4139,205.6264,205.3849,205.4235,76022.0
2019-02-01 14:50:00,212.66,212.7,212.44,212.69,74239.0,205.4332,205.4718,205.2207,205.4622,74239.0
2019-02-01 15:00:00,212.64,212.95,212.49,212.84,105054.0,205.4139,205.7133,205.269,205.6071,105054.0
2019-02-01 15:10:00,212.79,213.66,212.69,213.41,191857.0,205.5588,206.3992,205.4622,206.1577,191857.0
2019-02-01 15:20:00,213.45,213.55,213.04,213.53,143485.0,206.1963,206.2929,205.8003,206.2736,143485.0
2019-02-01 15:30:00,213.51,213.67,213.34,213.65,191775.0,206.2543,206.4089,206.0901,206.3895,191775.0
2019-02-01 15:40:00,213.66,213.7,213.39,213.41,183814.0,206.3992,206.4378,206.1384,206.1577,183814.0
2019-02-01 15:50:00,213.41,213.96,213.2,213.65,380714.0,206.1577,206.689,205.9548,206.3895,380714.0
2019-02-04 09:30:00,214.35,214.56,213.8,213.89,159859.0,207.0658,207.2686,206.5344,206.6214,159859.0
2019-02-04 09:40:00,213.94,214.19,213.76,214.01,59864.0,206.6697,206.9112,206.4958,206.7373,59864.0
2019-02-04 09:50:00,214.01,214.24,213.62,214.18,72255.0,206.7373,206.9595,206.3606,206.9015,72255.0
2019-02-04 10:00:00,214.21,214.23,213.19,213.35,103699.0,206.9305,206.9498,205.9452,206.0997,103699.0
2019-02-04 10:10:00,213.41,214.35,213.35,214.16,68465.0,206.1577,207.0658,206.0997,206.8822,68465.0
2019-02-04 10:20:00,214.21,214.43,213.99,214.27,67271.0,206.9305,207.143,206.718,206.9885,67271.0
2019-02-04 10:30:00,214.24,214.47,214.15,214.2,56386.0,206.9595,207.1817,206.8725,206.9208,56386.0
2019-02-04 10:40:00,214.21,214.46,214.16,214.2,62972.0,206.9305,207.172,206.8822,206.9208,62972.0
2019-02-04 10:50:00,214.2,214.33,214.1,214.33,61021.0,206.9208,207.0464,206.8242,207.0464,61021.0
2019-02-04 11:00:00,214.34,214.75,214.32,214.75,116687.0,207.0561,207.4522,207.0368,207.4522,116687.0
2019-02-04 11:10:00,214.75,214.8,214.49,214.76,79304.0,207.4522,207.5005,207.201,207.4618,79304.0
2019-02-04 11:20:00,214.77,214.84,214.48,214.62,59911.0,207.4715,207.5391,207.1913,207.3266,59911.0
2019-02-04 11:30:00,214.66,214.92,214.28,214.28,62427.0,207.3652,207.6164,206.9981,206.9981,62427.0
2019-02-04 11:40:00,214.3,214.45,214.15,214.45,52296.0,207.0175,207.1624,206.8725,207.1624,52296.0
2019-02-04 11:50:00,214.45,214.47,214.11,214.23,59677.0,207.1624,207.1817,206.8339,206.9498,59677.0
2019-02-04 12:00:00,214.28,214.34,214.13,214.22,37661.0,206.9981,207.0561,206.8532,206.9402,37661.0
2019-02-04 12:10:00,214.22,214.24,214.07,214.2,43900.0,206.9402,206.9595,206.7953,206.9208,43900.0
2019-02-04 12:20:00,214.23,214.37,214.05,214.11,105001.0,206.9498,207.0851,206.7759,206.8339,105001.0
2019-02-04 12:30:00,214.1,214.25,214.02,214.06,75931.0,206.8242,206.9692,206.747,206.7856,75931.0
2019-02-04 12:40:00,214.06,214.21,213.87,213.91,53201.0,206.7856,206.9305,206.6021,206.6407,53201.0
2019-02-04 12:50:00,213.92,213.98,213.61,213.66,57626.0,206.6504,206.7083,206.3509,206.3992,57626.0
2019-02-04 13:00:00,213.67,213.9,213.63,213.68,47561.0,206.4089,206.631,206.3702,206.4185,47561.0
2019-02-04 13:10:00,213.67,213.72,213.55,213.57,36219.0,206.4089,206.4572,206.2929,206.3123,36219.0
2019-02-04 13:20:00,213.54,213.66,213.22,213.29,45479.0,206.2833,206.3992,205.9742,206.0418,45479.0
2019-02-04 13:30:00,213.29,213.79,213.26,213.73,64752.0,206.0418,206.5248,206.0128,206.4668,64752.0
2019-02-04 13:40:00,213.78,214.06,213.66,213.95,66881.0,206.5151,206.7856,206.3992,206.6793,66881.0
2019-02-04 13:50:00,213.94,214.08,213.75,214.0,47467.0,206.6697,206.8049,206.4861,206.7276,47467.0
2019-02-04 14:00:00,214.04,214.35,213.83,214.26,49961.0,206.7663,207.0658,206.5634,206.9788,49961.0
2019-02-04 14:10:00,214.28,214.3,214.13,214.18,47455.0,206.9981,207.0175,206.8532,206.9015,47455.0
2019-02-04 14:20:00,214.18,214.39,214.15,214.31,49158.0,206.9015,207.1044,206.8725,207.0271,49158.0
2019-02-04 14:30:00,214.31,214.7,214.3,214.56,42219.0,207.0271,207.4039,207.0175,207.2686,42219.0
2019-02-04 14:40:00,214.55,214.85,214.55,214.8,45583.0,207.259,207.5488,207.259,207.5005,45583.0
2019-02-04 14:50:00,214.78,214.92,214.71,214.84,50262.0,207.4811,207.6164,207.4135,207.5391,50262.0
2019-02-04 15:00:00,214.85,214.86,214.63,214.77,41702.0,207.5488,207.5584,207.3362,207.4715,41702.0
2019-02-04 15:10:00,214.78,214.93,214.76,214.78,44895.0,207.4811,207.626,207.4618,207.4811,44895.0
2019-02-04 15:20:00,214.77,214.84,214.65,214.73,58881.0,207.4715,207.5391,207.3556,207.4328,58881.0
2019-02-04 15:30:00,214.73,214.75,214.38,214.55,84038.0,207.4328,207.4522,207.0947,207.259,84038.0
2019-02-04 15:40:00,214.55,214.67,214.47,214.51,109047.0,207.259,207.3749,207.1817,207.2203,109047.0
2019-02-04 15:50:00,214.52,214.95,214.47,214.93,299972.0,207.23,207.6454,207.1817,207.626,299972.0
2019-02-05 09:30:00,215.0,216.7,214.98,215.8,183952.0,207.6937,209.3359,207.6743,208.4665,183952.0
2019-02-05 09:40:00,215.9,216.5,215.81,216.49,59339.0,208.5631,209.1427,208.4761,209.133,59339.0
2019-02-05 09:50:00,216.52,216.69,216.0,216.06,45849.0,209.162,209.3262,208.6597,208.7176,45849.0
2019-02-05 10:00:00,216.02,216.34,215.63,215.68,72900.0,208.679,208.9881,208.3023,208.3506,72900.0
2019-02-05 10:10:00,215.65,216.09,215.62,216.09,65222.0,208.3216,208.7466,208.2926,208.7466,65222.0
2019-02-05 10:20:00,216.11,216.45,216.1,216.42,59387.0,208.7659,209.0944,208.7563,209.0654,59387.0
2019-02-05 10:30:00,216.44,216.52,216.14,216.14,44145.0,209.0847,209.162,208.7949,208.7949,44145.0
2019-02-05 10:40:00,216.19,216.45,216.02,216.15,52743.0,208.8432,209.0944,208.679,208.8046,52743.0
2019-02-05 10:50:00,216.16,216.24,215.97,216.13,43894.0,208.8142,208.8915,208.6307,208.7853,43894.0
2019-02-05 11:00:00,216.15,216.37,216.06,216.29,47552.0,208.8046,209.0171,208.7176,208.9398,47552.0
2019-02-05 11:10:00,216.29,216.39,216.04,216.09,48484.0,208.9398,209.0364,208.6983,208.7466,48484.0
2019-02-05 11:20:00,216.11,216.16,215.88,215.96,52526.0,208.7659,208.8142,208.5438,208.621,52526.0
2019-02-05 11:30:00,215.96,216.33,215.81,216.33,48580.0,208.621,208.9785,208.4761,208.9785,48580.0
2019-02-05 11:40:00,216.34,216.34,215.81,216.03,37735.0,208.9881,208.9881,208.4761,208.6887,37735.0
2019-02-05 11:50:00,216.07,216.23,215.92,216.15,37955.0,208.7273,208.8819,208.5824,208.8046,37955.0
2019-02-05 12:00:00,216.17,216.19,215.92,216.07,40410.0,208.8239,208.8432,208.5824,208.7273,40410.0
2019-02-05 12:10:00,216.05,216.34,215.97,216.18,53822.0,208.708,208.9881,208.6307,208.8336,53822.0
2019-02-05 12:20:00,216.18,216.18,215.95,216.06,61598.0,208.8336,208.8336,208.6114,208.7176,61598.0
2019-02-05 12:30:00,216.01,216.01,215.55,215.66,30567.0,208.6693,208.6693,208.225,208.3312,30567.0
2019-02-05 12:40:00,215.63,215.64,215.36,215.37,32663.0,208.3023,208.3119,208.0414,208.0511,32663.0
2019-02-05 12:50:00,215.42,215.46,214.96,215.06,34699.0,208.0994,208.138,207.655,207.7516,34699.0
2019-02-05 13:00:00,215.07,215.29,214.94,214.95,37622.0,207.7613,207.9738,207.6357,207.6454,37622.0
2019-02-05 13:10:00,215.0,215.19,214.95,215.12,36582.0,207.6937,207.8772,207.6454,207.8096,36582.0
2019-02-05 13:20:00,215.09,215.53,215.09,215.53,47413.0,207.7806,208.2057,207.7806,208.2057,47413.0
2019-02-05 13:30:00,215.51,215.54,215.22,215.4,27091.0,208.1863,208.2153,207.9062,208.0801,27091.0
2019-02-05 13:40:00,215.4,215.43,215.23,215.4,21416.0,208.0801,208.1091,207.9158,208.0801,21416.0
2019-02-05 13:50:00,215.39,215.52,215.31,215.44,33680.0,208.0704,208.196,207.9931,208.1187,33680.0
2019-02-05 14:00:00,215.49,216.03,215.34,215.94,58292.0,208.167,208.6887,208.0221,208.6017,58292.0
2019-02-05 14:10:00,215.94,216.14,215.87,216.09,38207.0,208.6017,208.7949,208.5341,208.7466,38207.0
2019-02-05 14:20:00,216.07,216.09,215.92,215.98,23090.0,208.7273,208.7466,208.5824,208.6404,23090.0
2019-02-05 14:30:00,215.99,216.02,215.66,215.73,27523.0,208.65,208.679,208.3312,208.3989,27523.0
2019-02-05 14:40:00,215.69,215.75,215.55,215.69,29331.0,208.3602,208.4182,208.225,208.3602,29331.0
2019-02-05 14:50:00,215.67,215.74,215.54,215.68,35250.0,208.3409,208.4085,208.2153,208.3506,35250.0
2019-02-05 15:00:00,215.71,215.91,215.64,215.86,36358.0,208.3795,208.5727,208.3119,208.5244,36358.0
2019-02-05 15:10:00,215.86,216.01,215.64,215.99,40572.0,208.5244,208.6693,208.3119,208.65,40572.0
2019-02-05 15:20:00,215.99,216.17,215.98,216.08,36493.0,208.65,208.8239,208.6404,208.737,36493.0
2019-02-05 15:30:00,216.09,216.27,215.94,215.97,68862.0,208.7466,208.9205,208.6017,208.6307,68862.0
2019-02-05 15:40:00,215.97,216.05,215.65,215.7,86277.0,208.6307,208.708,208.3216,208.3699,86277.0
2019-02-05 15:50:00,215.67,215.95,215.62,215.8,191637.0,208.3409,208.6114,208.2926,208.4665,191637.0
2019-02-06 09:30:00,215.25,215.55,214.87,215.03,90970.0,207.9352,208.225,207.5681,207.7226,90970.0
2019-02-06 09:40:00,214.9,215.82,214.85,215.73,34289.0,207.5971,208.4858,207.5488,208.3989,34289.0
2019-02-06 09:50:00,215.78,215.9,215.34,215.34,29873.0,208.4472,208.5631,208.0221,208.0221,29873.0
2019-02-06 10:00:00,215.26,215.26,214.64,214.68,42471.0,207.9448,207.9448,207.3459,207.3845,42471.0
2019-02-06 10:10:00,214.66,214.66,213.68,214.32,50566.0,207.3652,207.3652,206.4185,207.0368,50566.0
2019-02-06 10:20:00,214.28,214.59,213.77,214.46,28976.0,206.9981,207.2976,206.5055,207.172,28976.0
2019-02-06 10:30:00,214.57,214.91,214.55,214.78,30634.0,207.2783,207.6067,207.259,207.4811,30634.0
2019-02-06 10:40:00,214.84,215.29,214.73,215.14,25304.0,207.5391,207.9738,207.4328,207.8289,25304.0
2019-02-06 10:50:00,215.17,215.32,215.05,215.12,26288.0,207.8579,208.0028,207.742,207.8096,26288.0
2019-02-06 11:00:00,215.13,215.57,215.05,215.51,56324.0,207.8192,208.2443,207.742,208.1863,56324.0
2019-02-06 11:10:00,215.52,215.62,215.19,215.24,38043.0,208.196,208.2926,207.8772,207.9255,38043.0
2019-02-06 11:20:00,215.27,215.48,214.56,214.82,38364.0,207.9545,208.1574,207.2686,207.5198,38364.0
2019-02-06 11:30:00,214.9,214.98,214.46,214.53,30424.0,207.5971,207.6743,207.172,207.2396,30424.0
2019-02-06 11:40:00,214.57,214.7,214.21,214.38,49160.0,207.2783,207.4039,206.9305,207.0947,49160.0
2019-02-06 11:50:00,214.38,214.47,213.95,214.04,64892.0,207.0947,207.1817,206.6793,206.7663,64892.0
2019-02-06 12:00:00,213.99,214.4,213.93,214.05,39631.0,206.718,207.1141,206.66,206.7759,39631.0
2019-02-06 12:10:00,214.06,214.37,214.02,214.32,24900.0,206.7856,207.0851,206.747,207.0368,24900.0
2019-02-06 12:20:00,214.34,214.65,214.26,214.35,25050.0,207.0561,207.3556,206.9788,207.0658,25050.0
2019-02-06 12:30:00,214.37,214.54,214.34,214.45,23706.0,207.0851,207.2493,207.0561,207.1624,23706.0
2019-02-06 12:40:00,214.47,214.51,214.27,214.47,59560.0,207.1817,207.2203,206.9885,207.1817,59560.0
2019-02-06 12:50:00,214.47,214.68,214.46,214.64,22612.0,207.1817,207.3845,207.172,207.3459,22612.0
2019-02-06 13:00:00,214.63,214.88,214.56,214.8,22045.0,207.3362,207.5777,207.2686,207.5005,22045.0
2019-02-06 13:10:00,214.84,215.09,214.8,214.98,30350.0,207.5391,207.7806,207.5005,207.6743,30350.0
2019-02-06 13:20:00,215.01,215.05,214.82,214.92,18489.0,207.7033,207.742,207.5198,207.6164,18489.0
2019-02-06 13:30:00,214.94,215.06,214.73,214.94,21790.0,207.6357,207.7516,207.4328,207.6357,21790.0
2019-02-06 13:40:00,214.95,215.13,214.91,215.05,29949.0,207.6454,207.8192,207.6067,207.742,29949.0
2019-02-06 13:50:00,215.05,215.18,214.9,215.09,38469.0,207.742,207.8675,207.5971,207.7806,38469.0
2019-02-06 14:00:00,215.09,215.14,214.87,214.92,42067.0,207.7806,207.8289,207.5681,207.6164,42067.0
2019-02-06 14:10:00,214.94,214.96,214.74,214.87,32319.0,207.6357,207.655,207.4425,207.5681,32319.0
2019-02-06 14:20:00,214.88,215.1,214.83,215.07,24721.0,207.5777,207.7903,207.5294,207.7613,24721.0
2019-02-06 14:30:00,215.06,215.09,214.84,214.84,27704.0,207.7516,207.7806,207.5391,207.5391,27704.0
2019-02-06 14:40:00,214.89,215.1,214.89,215.01,20488.0,207.5874,207.7903,207.5874,207.7033,20488.0
2019-02-06 14:50:00,214.97,215.27,214.92,215.25,37051.0,207.6647,207.9545,207.6164,207.9352,37051.0
2019-02-06 15:00:00,215.19,215.44,215.19,215.34,25588.0,207.8772,208.1187,207.8772,208.0221,25588.0
2019-02-06 15:10:00,215.35,215.49,215.17,215.35,41702.0,208.0318,208.167,207.8579,208.0318,41702.0
2019-02-06 15:20:00,215.34,215.42,215.25,215.26,30965.0,208.0221,208.0994,207.9352,207.9448,30965.0
2019-02-06 15:30:00,215.25,215.52,215.19,215.52,54046.0,207.9352,208.196,207.8772,208.196,54046.0
2019-02-06 15:40:00,215.52,215.52,215.27,215.41,76825.0,208.196,208.196,207.9545,208.0897,76825.0
2019-02-06 15:50:00,215.39,215.52,215.18,215.33,155728.0,208.0704,208.196,207.8675,208.0124,155728.0
2019-02-07 09:30:00,213.46,213.46,212.41,212.98,113952.0,206.206,206.206,205.1917,205.7423,113952.0
2019-02-07 09:40:00,212.83,213.53,212.8,213.25,43433.0,205.5974,206.2736,205.5684,206.0031,43433.0
2019-02-07 09:50:00,213.2,213.99,213.2,213.92,48236.0,205.9548,206.718,205.9548,206.6504,48236.0
2019-02-07 10:00:00,213.9,213.94,213.16,213.69,41862.0,206.631,206.6697,205.9162,206.4282,41862.0
2019-02-07 10:10:00,213.74,214.12,213.67,213.76,30100.0,206.4765,206.8436,206.4089,206.4958,30100.0
2019-02-07 10:20:00,213.71,214.37,213.61,214.13,27076.0,206.4475,207.0851,206.3509,206.8532,27076.0
2019-02-07 10:30:00,214.21,214.45,213.68,213.71,31393.0,206.9305,207.1624,206.4185,206.4475,31393.0
2019-02-07 10:40:00,213.71,213.87,213.01,213.01,51217.0,206.4475,206.6021,205.7713,205.7713,51217.0
2019-02-07 10:50:00,213.0,213.07,212.36,212.46,50660.0,205.7616,205.8293,205.1434,205.24,50660.0
2019-02-07 11:00:00,212.42,212.91,212.24,212.8,52121.0,205.2013,205.6747,205.0275,205.5684,52121.0
2019-02-07 11:10:00,212.79,212.95,212.43,212.51,60706.0,205.5588,205.7133,205.211,205.2883,60706.0
2019-02-07 11:20:00,212.48,212.73,212.31,212.63,53801.0,205.2593,205.5008,205.0951,205.4042,53801.0
2019-02-07 11:30:00,212.64,212.64,211.88,212.6,85796.0,205.4139,205.4139,204.6797,205.3752,85796.0
2019-02-07 11:40:00,212.62,212.92,212.3,212.31,34870.0,205.3945,205.6843,205.0854,205.0951,34870.0
2019-02-07 11:50:00,212.31,212.81,212.06,212.27,34007.0,205.0951,205.5781,204.8536,205.0564,34007.0
2019-02-07 12:00:00,212.23,212.31,211.6,212.24,49437.0,205.0178,205.0951,204.4092,205.0275,49437.0
2019-02-07 12:10:00,212.16,212.62,212.0,212.62,50034.0,204.9502,205.3945,204.7956,205.3945,50034.0
2019-02-07 12:20:00,212.54,212.96,212.53,212.69,23248.0,205.3173,205.723,205.3076,205.4622,23248.0
2019-02-07 12:30:00,212.75,212.89,212.57,212.76,19299.0,205.5201,205.6554,205.3462,205.5298,19299.0
2019-02-07 12:40:00,212.83,212.83,212.16,212.44,26574.0,205.5974,205.5974,204.9502,205.2207,26574.0
2019-02-07 12:50:00,212.46,212.47,212.03,212.27,22827.0,205.24,205.2496,204.8246,205.0564,22827.0
2019-02-07 13:00:00,212.23,213.22,212.23,213.15,27929.0,205.0178,205.9742,205.0178,205.9065,27929.0
2019-02-07 13:10:00,213.16,213.22,212.77,212.81,24975.0,205.9162,205.9742,205.5394,205.5781,24975.0
2019-02-07 13:20:00,212.82,213.31,212.82,213.27,33579.0,205.5877,206.0611,205.5877,206.0225,33579.0
2019-02-07 13:30:00,213.34,213.69,213.24,213.52,25931.0,206.0901,206.4282,205.9935,206.264,25931.0
2019-02-07 13:40:00,213.57,213.79,213.38,213.49,39757.0,206.3123,206.5248,206.1287,206.235,39757.0
2019-02-07 13:50:00,213.55,213.76,213.35,213.64,31643.0,206.2929,206.4958,206.0997,206.3799,31643.0
2019-02-07 14:00:00,213.52,213.67,213.32,213.53,37250.0,206.264,206.4089,206.0708,206.2736,37250.0
2019-02-07 14:10:00,213.49,213.49,213.1,213.36,67560.0,206.235,206.235,205.8582,206.1094,67560.0
2019-02-07 14:20:00,213.37,213.9,213.32,213.89,62754.0,206.1191,206.631,206.0708,206.6214,62754.0
2019-02-07 14:30:00,213.91,213.96,213.69,213.83,28877.0,206.6407,206.689,206.4282,206.5634,28877.0
2019-02-07 14:40:00,213.86,213.93,213.62,213.7,26947.0,206.5924,206.66,206.3606,206.4378,26947.0
2019-02-07 14:50:00,213.72,213.79,213.46,213.48,24821.0,206.4572,206.5248,206.206,206.2253,24821.0
2019-02-07 15:00:00,213.54,213.71,213.1,213.32,36293.0,206.2833,206.4475,205.8582,206.0708,36293.0
2019-02-07 15:10:00,213.34,213.5,213.23,213.35,35996.0,206.0901,206.2446,205.9838,206.0997,35996.0
2019-02-07 15:20:00,213.38,213.63,213.32,213.61,40898.0,206.1287,206.3702,206.0708,206.3509,40898.0
2019-02-07 15:30:00,213.63,213.71,213.25,213.6,61929.0,206.3702,206.4475,206.0031,206.3412,61929.0
2019-02-07 15:40:00,213.52,214.13,213.52,213.78,82850.0,206.264,206.8532,206.264,206.5151,82850.0
2019-02-07 15:50:00,213.78,214.06,213.64,213.99,183246.0,206.5151,206.7856,206.3799,206.718,183246.0
2019-02-08 09:30:00,212.0,213.2,212.0,212.68,123269.0,204.7956,205.9548,204.7956,205.4525,123269.0
2019-02-08 09:40:00,212.69,213.23,212.34,212.81,50500.0,205.4622,205.9838,205.1241,205.5781,50500.0
2019-02-08 09:50:00,212.84,213.25,212.61,213.17,68731.0,205.6071,206.0031,205.3849,205.9259,68731.0
2019-02-08 10:00:00,213.11,214.0,212.83,213.66,69518.0,205.8679,206.7276,205.5974,206.3992,69518.0
2019-02-08 10:10:00,213.59,213.96,213.21,213.28,34906.0,206.3316,206.689,205.9645,206.0321,34906.0
2019-02-08 10:20:00,213.29,213.88,213.21,213.72,55558.0,206.0418,206.6117,205.9645,206.4572,55558.0
2019-02-08 10:30:00,213.67,214.38,213.55,214.35,76018.0,206.4089,207.0947,206.2929,207.0658,76018.0
2019-02-08 10:40:00,214.39,214.65,213.99,214.01,64851.0,207.1044,207.3556,206.718,206.7373,64851.0
2019-02-08 10:50:00,214.13,214.24,213.86,213.94,44411.0,206.8532,206.9595,206.5924,206.6697,44411.0
2019-02-08 11:00:00,213.95,214.03,213.66,213.85,70014.0,206.6793,206.7566,206.3992,206.5827,70014.0
2019-02-08 11:10:00,213.86,213.9,213.54,213.69,77525.0,206.5924,206.631,206.2833,206.4282,77525.0
2019-02-08 11:20:00,213.7,213.74,213.51,213.57,145159.0,206.4378,206.4765,206.2543,206.3123,145159.0
2019-02-08 11:30:00,213.59,213.74,213.32,213.66,49986.0,206.3316,206.4765,206.0708,206.3992,49986.0
2019-02-08 11:40:00,213.62,213.9,213.49,213.83,57310.0,206.3606,206.631,206.235,206.5634,57310.0
2019-02-08 11:50:00,213.77,214.49,213.67,214.41,32917.0,206.5055,207.201,206.4089,207.1237,32917.0
2019-02-08 12:00:00,214.42,214.58,214.12,214.15,24795.0,207.1334,207.2879,206.8436,206.8725,24795.0
2019-02-08 12:10:00,214.12,214.36,214.05,214.34,29374.0,206.8436,207.0754,206.7759,207.0561,29374.0
2019-02-08 12:20:00,214.4,214.62,214.35,214.59,25972.0,207.1141,207.3266,207.0658,207.2976,25972.0
2019-02-08 12:30:00,214.58,214.73,214.31,214.5,27850.0,207.2879,207.4328,207.0271,207.2107,27850.0
2019-02-08 12:40:00,214.58,214.88,214.52,214.87,28971.0,207.2879,207.5777,207.23,207.5681,28971.0
2019-02-08 12:50:00,214.87,214.87,214.56,214.73,25178.0,207.5681,207.5681,207.2686,207.4328,25178.0
2019-02-08 13:00:00,214.75,215.0,214.73,214.95,35334.0,207.4522,207.6937,207.4328,207.6454,35334.0
2019-02-08 13:10:00,214.98,215.05,214.79,215.02,53573.0,207.6743,207.742,207.4908,207.713,53573.0
2019-02-08 13:20:00,214.99,215.11,214.9,214.94,40083.0,207.684,207.7999,207.5971,207.6357,40083.0
2019-02-08 13:30:00,214.97,215.13,214.76,214.8,18455.0,207.6647,207.8192,207.4618,207.5005,18455.0
2019-02-08 13:40:00,214.89,215.06,214.85,214.98,25629.0,207.5874,207.7516,207.5488,207.6743,25629.0
2019-02-08 13:50:00,215.0,215.27,215.0,215.17,31226.0,207.6937,207.9545,207.6937,207.8579,31226.0
2019-02-08 14:00:00,215.22,215.48,214.99,215.4,42100.0,207.9062,208.1574,207.684,208.0801,42100.0
2019-02-08 14:10:00,215.37,215.62,215.37,215.5,29746.0,208.0511,208.2926,208.0511,208.1767,29746.0
2019-02-08 14:20:00,215.5,215.68,215.44,215.68,30244.0,208.1767,208.3506,208.1187,208.3506,30244.0
2019-02-08 14:30:00,215.65,215.68,215.49,215.62,48307.0,208.3216,208.3506,208.167,208.2926,48307.0
2019-02-08 14:40:00,215.62,215.75,215.52,215.52,35169.0,208.2926,208.4182,208.196,208.196,35169.0
2019-02-08 14:50:00,215.53,215.64,215.34,215.59,40167.0,208.2057,208.3119,208.0221,208.2636,40167.0
2019-02-08 15:00:00,215.56,215.58,215.41,215.49,36192.0,208.2346,208.254,208.0897,208.167,36192.0
2019-02-08 15:10:00,215.48,215.86,215.46,215.73,53290.0,208.1574,208.5244,208.138,208.3989,53290.0
2019-02-08 15:20:00,215.72,215.76,215.56,215.73,72603.0,208.3892,208.4278,208.2346,208.3989,72603.0
2019-02-08 15:30:00,215.74,215.82,215.55,215.8,95116.0,208.4085,208.4858,208.225,208.4665,95116.0
2019-02-08 15:40:00,215.77,215.91,215.5,215.5,94892.0,208.4375,208.5727,208.1767,208.1767,94892.0
2019-02-08 15:50:00,215.52,216.63,215.44,216.58,210353.0,208.196,209.2683,208.1187,209.22,210353.0
2019-02-11 09:30:00,216.99,218.65,216.99,217.59,163398.0,209.616,211.2196,209.616,210.1956,163398.0
2019-02-11 09:40:00,217.58,217.77,217.01,217.44,45154.0,210.186,210.3695,209.6354,210.0507,45154.0
2019-02-11 09:50:00,217.4,217.49,216.8,217.39,40498.0,210.0121,210.099,209.4325,210.0024,40498.0
2019-02-11 10:00:00,217.39,217.68,217.2,217.59,54043.0,210.0024,210.2826,209.8189,210.1956,54043.0
2019-02-11 10:10:00,217.63,218.18,217.54,218.18,37204.0,210.2343,210.7656,210.1473,210.7656,37204.0
2019-02-11 10:20:00,218.2,218.28,217.4,217.59,51498.0,210.7849,210.8622,210.0121,210.1956,51498.0
2019-02-11 10:30:00,217.61,217.76,217.37,217.55,46256.0,210.215,210.3599,209.9831,210.157,46256.0
2019-02-11 10:40:00,217.52,217.87,217.51,217.81,41030.0,210.128,210.4661,210.1184,210.4082,41030.0
2019-02-11 10:50:00,217.83,217.88,217.41,217.7,40867.0,210.4275,210.4758,210.0218,210.3019,40867.0
2019-02-11 11:00:00,217.73,218.02,217.08,217.14,39728.0,210.3309,210.611,209.703,209.7609,39728.0
2019-02-11 11:10:00,217.11,217.44,216.94,217.29,47748.0,209.732,210.0507,209.5677,209.9058,47748.0
2019-02-11 11:20:00,217.27,217.59,217.03,217.03,51639.0,209.8865,210.1956,209.6547,209.6547,51639.0
2019-02-11 11:30:00,217.06,217.39,216.98,217.31,51497.0,209.6837,210.0024,209.6064,209.9252,51497.0
2019-02-11 11:40:00,217.28,217.35,216.95,217.13,32971.0,209.8962,209.9638,209.5774,209.7513,32971.0
2019-02-11 11:50:00,217.1,217.12,216.73,216.95,22865.0,209.7223,209.7416,209.3649,209.5774,22865.0
2019-02-11 12:00:00,216.94,216.94,216.59,216.79,35508.0,209.5677,209.5677,209.2296,209.4228,35508.0
2019-02-11 12:10:00,216.76,216.77,216.48,216.48,23294.0,209.3939,209.4035,209.1234,209.1234,23294.0
2019-02-11 12:20:00,216.39,217.12,216.37,217.0,68374.0,209.0364,209.7416,209.0171,209.6257,68374.0
2019-02-11 12:30:00,217.01,217.1,216.54,216.61,86314.0,209.6354,209.7223,209.1813,209.249,86314.0
2019-02-11 12:40:00,216.58,216.94,216.5,216.53,58151.0,209.22,209.5677,209.1427,209.1717,58151.0
2019-02-11 12:50:00,216.57,216.74,216.41,216.54,21522.0,209.2103,209.3745,209.0557,209.1813,21522.0
2019-02-11 13:00:00,216.55,216.69,216.4,216.63,23049.0,209.191,209.3262,209.0461,209.2683,23049.0
2019-02-11 13:10:00,216.61,216.62,216.34,216.57,22401.0,209.249,209.2586,208.9881,209.2103,22401.0
2019-02-11 13:20:00,216.61,216.66,216.42,216.48,39786.0,209.249,209.2973,209.0654,209.1234,39786.0
2019-02-11 13:30:00,216.47,216.7,216.47,216.69,31790.0,209.1137,209.3359,209.1137,209.3262,31790.0
2019-02-11 13:40:00,216.72,216.78,216.37,216.64,36489.0,209.3552,209.4132,209.0171,209.2779,36489.0
2019-02-11 13:50:00,216.63,216.94,216.62,216.93,47033.0,209.2683,209.5677,209.2586,209.5581,47033.0
2019-02-11 14:00:00,216.88,216.99,216.71,216.87,40955.0,209.5098,209.616,209.3456,209.5001,40955.0
2019-02-11 14:10:00,216.85,216.92,216.57,216.58,31033.0,209.4808,209.5484,209.2103,209.22,31033.0
2019-02-11 14:20:00,216.59,216.73,216.48,216.72,35004.0,209.2296,209.3649,209.1234,209.3552,35004.0
2019-02-11 14:30:00,216.73,216.92,216.69,216.81,46669.0,209.3649,209.5484,209.3262,209.4422,46669.0
2019-02-11 14:40:00,216.8,217.08,216.48,216.64,46102.0,209.4325,209.703,209.1234,209.2779,46102.0
2019-02-11 14:50:00,216.66,216.99,216.65,216.96,50061.0,209.2973,209.616,209.2876,209.5871,50061.0
2019-02-11 15:00:00,216.94,217.08,216.94,217.05,40633.0,209.5677,209.703,209.5677,209.674,40633.0
2019-02-11 15:10:00,217.01,217.13,216.85,216.92,54349.0,209.6354,209.7513,209.4808,209.5484,54349.0
2019-02-11 15:20:00,216.94,217.11,216.91,217.07,45232.0,209.5677,209.732,209.5388,209.6933,45232.0
2019-02-11 15:30:00,217.08,217.11,216.71,216.99,82254.0,209.703,209.732,209.3456,209.616,82254.0
2019-02-11 15:40:00,216.99,217.08,216.82,216.96,76961.0,209.616,209.703,209.4518,209.5871,76961.0
2019-02-11 15:50:00,216.96,217.31,216.96,217.06,211561.0,209.5871,209.9252,209.5871,209.6837,211561.0
2019-02-12 09:30:00,218.56,219.39,217.86,218.15,153080.0,211.1327,211.9345,210.4565,210.7366,153080.0
2019-02-12 09:40:00,218.19,218.74,218.01,218.23,65797.0,210.7753,211.3066,210.6014,210.8139,65797.0
2019-02-12 09:50:00,218.26,218.42,217.9,217.98,38571.0,210.8429,210.9974,210.4951,210.5724,38571.0
2019-02-12 10:00:00,217.98,218.49,217.97,218.36,48602.0,210.5724,211.0651,210.5627,210.9395,48602.0
2019-02-12 10:10:00,218.37,218.45,218.03,218.16,48634.0,210.9491,211.0264,210.6207,210.7463,48634.0
2019-02-12 10:20:00,218.14,218.15,217.64,217.76,63208.0,210.727,210.7366,210.2439,210.3599,63208.0
2019-02-12 10:30:00,217.79,218.15,217.79,218.03,39189.0,210.3889,210.7366,210.3889,210.6207,39189.0
2019-02-12 10:40:00,218.02,218.3,217.77,217.94,56873.0,210.611,210.8815,210.3695,210.5338,56873.0
2019-02-12 10:50:00,217.97,218.66,217.96,218.66,44095.0,210.5627,211.2293,210.5531,211.2293,44095.0
2019-02-12 11:00:00,218.64,218.91,218.53,218.63,63954.0,211.21,211.4708,211.1037,211.2003,63954.0
2019-02-12 11:10:00,218.63,218.76,218.58,218.69,35893.0,211.2003,211.3259,211.152,211.2583,35893.0
2019-02-12 11:20:00,218.71,218.81,218.59,218.69,39574.0,211.2776,211.3742,211.1617,211.2583,39574.0
2019-02-12 11:30:00,218.7,218.97,218.48,218.97,40693.0,211.2679,211.5288,211.0554,211.5288,40693.0
2019-02-12 11:40:00,218.96,219.1,218.72,218.75,38206.0,211.5191,211.6543,211.2872,211.3162,38206.0
2019-02-12 11:50:00,218.74,219.21,218.68,218.94,48577.0,211.3066,211.7606,211.2486,211.4998,48577.0
2019-02-12 12:00:00,218.95,218.95,218.62,218.74,47302.0,211.5094,211.5094,211.1906,211.3066,47302.0
2019-02-12 12:10:00,218.74,218.9,218.28,218.32,37510.0,211.3066,211.4611,210.8622,210.9008,37510.0
2019-02-12 12:20:00,218.35,218.55,218.33,218.43,49308.0,210.9298,211.123,210.9105,211.0071,49308.0
2019-02-12 12:30:00,218.4,218.71,218.4,218.71,26369.0,210.9781,211.2776,210.9781,211.2776,26369.0
2019-02-12 12:40:00,218.74,218.74,218.3,218.35,25151.0,211.3066,211.3066,210.8815,210.9298,25151.0
2019-02-12 12:50:00,218.36,218.75,218.36,218.75,39937.0,210.9395,211.3162,210.9395,211.3162,39937.0
2019-02-12 13:00:00,218.76,218.81,218.62,218.76,43012.0,211.3259,211.3742,211.1906,211.3259,43012.0
2019-02-12 13:10:00,218.77,218.82,218.69,218.77,43247.0,211.3355,211.3838,211.2583,211.3355,43247.0
2019-02-12 13:20:00,218.78,219.06,218.77,219.06,47020.0,211.3452,211.6157,211.3355,211.6157,47020.0
2019-02-12 13:30:00,219.04,219.12,218.91,218.93,34774.0,211.5964,211.6737,211.4708,211.4901,34774.0
2019-02-12 13:40:00,218.93,219.1,218.89,219.05,40203.0,211.4901,211.6543,211.4515,211.606,40203.0
2019-02-12 13:50:00,219.06,219.24,219.04,219.23,36490.0,211.6157,211.7896,211.5964,211.7799,36490.0
2019-02-12 14:00:00,219.21,219.21,218.98,219.09,38869.0,211.7606,211.7606,211.5384,211.6447,38869.0
2019-02-12 14:10:00,219.09,219.17,218.98,219.17,38330.0,211.6447,211.722,211.5384,211.722,38330.0
2019-02-12 14:20:00,219.19,219.33,219.1,219.16,47799.0,211.7413,211.8765,211.6543,211.7123,47799.0
2019-02-12 14:30:00,219.16,219.2,218.96,219.06,59043.0,211.7123,211.7509,211.5191,211.6157,59043.0
2019-02-12 14:40:00,219.06,219.11,218.98,219.0,32050.0,211.6157,211.664,211.5384,211.5577,32050.0
2019-02-12 14:50:00,219.03,219.1,218.91,218.92,36566.0,211.5867,211.6543,211.4708,211.4804,36566.0
2019-02-12 15:00:00,218.9,219.09,218.86,219.04,45959.0,211.4611,211.6447,211.4225,211.5964,45959.0
2019-02-12 15:10:00,219.01,219.09,218.92,219.08,34275.0,211.5674,211.6447,211.4804,211.635,34275.0
2019-02-12 15:20:00,219.09,219.49,219.04,219.44,71957.0,211.6447,212.0311,211.5964,211.9828,71957.0
2019-02-12 15:30:00,219.43,219.44,219.23,219.31,60786.0,211.9731,211.9828,211.7799,211.8572,60786.0
2019-02-12 15:40:00,219.32,219.36,219.14,219.2,81875.0,211.8669,211.9055,211.693,211.7509,81875.0
2019-02-12 15:50:00,219.21,219.31,218.85,218.9,204474.0,211.7606,211.8572,211.4128,211.4611,204474.0
2019-02-13 09:30:00,219.79,221.2,219.43,220.89,190811.0,212.3209,213.683,211.9731,213.3835,190811.0
2019-02-13 09:40:00,221.12,221.28,220.62,221.04,152905.0,213.6057,213.7602,213.1227,213.5284,152905.0
2019-02-13 09:50:00,221.0,221.22,220.58,220.71,77446.0,213.4898,213.7023,213.084,213.2096,77446.0
2019-02-13 10:00:00,220.65,220.72,220.35,220.55,55690.0,213.1517,213.2193,212.8619,213.0551,55690.0
2019-02-13 10:10:00,220.53,220.79,220.2,220.29,51698.0,213.0357,213.2869,212.717,212.8039,51698.0
2019-02-13 10:20:00,220.24,220.78,220.16,220.66,74222.0,212.7556,213.2772,212.6783,213.1613,74222.0
2019-02-13 10:30:00,220.7,221.27,220.61,221.11,40569.0,213.2,213.7506,213.113,213.596,40569.0
2019-02-13 10:40:00,221.11,221.2,220.83,221.02,34534.0,213.596,213.683,213.3255,213.5091,34534.0
2019-02-13 10:50:00,221.02,221.08,220.55,220.65,51722.0,213.5091,213.567,213.0551,213.1517,51722.0
2019-02-13 11:00:00,220.67,220.86,220.53,220.62,44372.0,213.171,213.3545,213.0357,213.1227,44372.0
2019-02-13 11:10:00,220.59,220.7,220.21,220.22,39084.0,213.0937,213.2,212.7266,212.7363,39084.0
2019-02-13 11:20:00,220.22,220.26,220.12,220.18,28669.0,212.7363,212.7749,212.6397,212.6976,28669.0
2019-02-13 11:30:00,220.14,220.15,219.71,219.93,54688.0,212.659,212.6687,212.2436,212.4561,54688.0
2019-02-13 11:40:00,219.91,220.37,219.82,220.28,31574.0,212.4368,212.8812,212.3499,212.7942,31574.0
2019-02-13 11:50:00,220.31,220.67,220.25,220.56,34917.0,212.8232,213.171,212.7653,213.0647,34917.0
2019-02-13 12:00:00,220.55,220.76,220.53,220.66,40156.0,213.0551,213.2579,213.0357,213.1613,40156.0
2019-02-13 12:10:00,220.66,220.68,220.33,220.36,39250.0,213.1613,213.1806,212.8425,212.8715,39250.0
2019-02-13 12:20:00,220.35,220.54,220.23,220.31,19204.0,212.8619,213.0454,212.7459,212.8232,19204.0
2019-02-13 12:30:00,220.29,220.39,220.08,220.14,31584.0,212.8039,212.9005,212.601,212.659,31584.0
2019-02-13 12:40:00,220.09,220.56,220.09,220.42,45128.0,212.6107,213.0647,212.6107,212.9295,45128.0
2019-02-13 12:50:00,220.42,220.6,220.13,220.49,57814.0,212.9295,213.1034,212.6493,212.9971,57814.0
2019-02-13 13:00:00,220.49,220.57,220.22,220.25,31081.0,212.9971,213.0744,212.7363,212.7653,31081.0
2019-02-13 13:10:00,220.23,220.28,220.14,220.19,26880.0,212.7459,212.7942,212.659,212.7073,26880.0
2019-02-13 13:20:00,220.2,220.39,220.15,220.36,27484.0,212.717,212.9005,212.6687,212.8715,27484.0
2019-02-13 13:30:00,220.36,220.39,220.28,220.37,21275.0,212.8715,212.9005,212.7942,212.8812,21275.0
2019-02-13 13:40:00,220.4,220.6,220.31,220.51,40912.0,212.9102,213.1034,212.8232,213.0164,40912.0
2019-02-13 13:50:00,220.5,220.5,220.32,220.39,20670.0,213.0068,213.0068,212.8329,212.9005,20670.0
2019-02-13 14:00:00,220.4,220.56,220.26,220.44,51416.0,212.9102,213.0647,212.7749,212.9488,51416.0
2019-02-13 14:10:00,220.41,220.64,220.33,220.55,36366.0,212.9198,213.142,212.8425,213.0551,36366.0
2019-02-13 14:20:00,220.55,220.62,220.46,220.6,32054.0,213.0551,213.1227,212.9681,213.1034,32054.0
2019-02-13 14:30:00,220.6,220.68,220.5,220.57,38432.0,213.1034,213.1806,213.0068,213.0744,38432.0
2019-02-13 14:40:00,220.62,220.83,220.6,220.81,35509.0,213.1227,213.3255,213.1034,213.3062,35509.0
2019-02-13 14:50:00,220.79,220.87,220.62,220.7,28003.0,213.2869,213.3642,213.1227,213.2,28003.0
2019-02-13 15:00:00,220.68,220.84,220.6,220.61,35580.0,213.1806,213.3352,213.1034,213.113,35580.0
2019-02-13 15:10:00,220.62,220.71,220.45,220.59,65228.0,213.1227,213.2096,212.9585,213.0937,65228.0
2019-02-13 15:20:00,220.58,220.75,220.53,220.68,44278.0,213.084,213.2483,213.0357,213.1806,44278.0
2019-02-13 15:30:00,220.68,220.82,220.56,220.68,69949.0,213.1806,213.3159,213.0647,213.1806,69949.0
2019-02-13 15:40:00,220.69,220.77,220.26,220.5,88196.0,213.1903,213.2676,212.7749,213.0068,88196.0
2019-02-13 15:50:00,220.47,220.7,220.28,220.52,165892.0,212.9778,213.2,212.7942,213.0261,165892.0
2019-02-14 09:30:00,218.88,219.89,218.62,219.8,164237.0,211.4418,212.4175,211.1906,212.3305,164237.0
2019-02-14 09:40:00,219.86,219.96,219.09,219.2,91789.0,212.3885,212.4851,211.6447,211.7509,91789.0
2019-02-14 09:50:00,219.17,219.61,218.93,219.47,108722.0,211.722,212.147,211.4901,212.0118,108722.0
2019-02-14 10:00:00,219.47,220.21,219.29,219.9,86840.0,212.0118,212.7266,211.8379,212.4271,86840.0
2019-02-14 10:10:00,219.93,220.42,219.79,220.12,32156.0,212.4561,212.9295,212.3209,212.6397,32156.0
2019-02-14 10:20:00,220.16,220.28,219.92,220.16,41970.0,212.6783,212.7942,212.4465,212.6783,41970.0
2019-02-14 10:30:00,220.17,220.39,219.33,219.59,60400.0,212.688,212.9005,211.8765,212.1277,60400.0
2019-02-14 10:40:00,219.61,220.06,219.57,219.78,32924.0,212.147,212.5817,212.1084,212.3112,32924.0
2019-02-14 10:50:00,219.83,219.9,219.4,219.61,24832.0,212.3595,212.4271,211.9441,212.147,24832.0
2019-02-14 11:00:00,219.64,219.82,219.29,219.52,22742.0,212.176,212.3499,211.8379,212.0601,22742.0
2019-02-14 11:10:00,219.55,219.64,219.24,219.35,29848.0,212.089,212.176,211.7896,211.8958,29848.0
2019-02-14 11:20:00,219.31,219.47,219.12,219.44,49317.0,211.8572,212.0118,211.6737,211.9828,49317.0
2019-02-14 11:30:00,219.43,219.57,219.1,219.52,36692.0,211.9731,212.1084,211.6543,212.0601,36692.0
2019-02-14 11:40:00,219.48,220.06,219.48,220.0,31142.0,212.0214,212.5817,212.0214,212.5237,31142.0
2019-02-14 11:50:00,219.98,220.22,219.92,220.13,25167.0,212.5044,212.7363,212.4465,212.6493,25167.0
2019-02-14 12:00:00,220.15,220.47,220.0,220.42,41414.0,212.6687,212.9778,212.5237,212.9295,41414.0
2019-02-14 12:10:00,220.4,220.66,220.32,220.57,83223.0,212.9102,213.1613,212.8329,213.0744,83223.0
2019-02-14 12:20:00,220.59,220.84,220.49,220.79,76276.0,213.0937,213.3352,212.9971,213.2869,76276.0
2019-02-14 12:30:00,220.76,220.82,220.38,220.41,29063.0,213.2579,213.3159,212.8908,212.9198,29063.0
2019-02-14 12:40:00,220.39,220.61,220.27,220.31,27223.0,212.9005,213.113,212.7846,212.8232,27223.0
2019-02-14 12:50:00,220.34,220.4,220.11,220.27,36551.0,212.8522,212.9102,212.63,212.7846,36551.0
2019-02-14 13:00:00,220.28,220.4,220.23,220.32,18965.0,212.7942,212.9102,212.7459,212.8329,18965.0
2019-02-14 13:10:00,220.35,220.35,220.1,220.12,21789.0,212.8619,212.8619,212.6203,212.6397,21789.0
2019-02-14 13:20:00,220.13,220.32,219.94,220.22,33668.0,212.6493,212.8329,212.4658,212.7363,33668.0
2019-02-14 13:30:00,220.22,220.53,220.22,220.49,39374.0,212.7363,213.0357,212.7363,212.9971,39374.0
2019-02-14 13:40:00,220.5,220.58,220.35,220.35,22179.0,213.0068,213.084,212.8619,212.8619,22179.0
2019-02-14 13:50:00,220.38,220.4,220.22,220.35,16905.0,212.8908,212.9102,212.7363,212.8619,16905.0
2019-02-14 14:00:00,220.35,220.54,220.27,220.52,26008.0,212.8619,213.0454,212.7846,213.0261,26008.0
2019-02-14 14:10:00,220.51,220.81,220.49,220.72,29205.0,213.0164,213.3062,212.9971,213.2193,29205.0
2019-02-14 14:20:00,220.73,220.81,220.56,220.7,28564.0,213.2289,213.3062,213.0647,213.2,28564.0
2019-02-14 14:30:00,220.69,220.74,220.54,220.73,30914.0,213.1903,213.2386,213.0454,213.2289,30914.0
2019-02-14 14:40:00,220.74,220.86,220.67,220.67,24362.0,213.2386,213.3545,213.171,213.171,24362.0
2019-02-14 14:50:00,220.67,220.7,220.37,220.44,27037.0,213.171,213.2,212.8812,212.9488,27037.0
2019-02-14 15:00:00,220.42,220.98,220.31,220.44,36491.0,212.9295,213.4704,212.8232,212.9488,36491.0
2019-02-14 15:10:00,220.43,220.51,220.15,220.37,47933.0,212.9391,213.0164,212.6687,212.8812,47933.0
2019-02-14 15:20:00,220.37,220.63,220.31,220.36,43202.0,212.8812,213.1323,212.8232,212.8715,43202.0
2019-02-14 15:30:00,220.38,220.73,220.38,220.61,41434.0,212.8908,213.2289,212.8908,213.113,41434.0
2019-02-14 15:40:00,220.61,220.63,220.18,220.18,74149.0,213.113,213.1323,212.6976,212.6976,74149.0
2019-02-14 15:50:00,220.21,220.39,219.69,219.83,202843.0,212.7266,212.9005,212.2243,212.3595,202843.0
2019-02-15 09:30:00,222.19,222.35,221.31,221.57,292548.0,214.6393,214.7939,213.7892,214.0404,292548.0
2019-02-15 09:40:00,221.62,221.78,221.22,221.24,86056.0,214.0887,214.2433,213.7023,213.7216,86056.0
2019-02-15 09:50:00,221.15,221.23,220.53,221.08,54445.0,213.6347,213.7119,213.0357,213.567,54445.0
2019-02-15 10:00:00,221.1,221.23,220.83,220.97,46940.0,213.5864,213.7119,213.3255,213.4608,46940.0
2019-02-15 10:10:00,221.0,221.23,220.81,221.18,42799.0,213.4898,213.7119,213.3062,213.6636,42799.0
2019-02-15 10:20:00,221.23,221.34,220.96,221.1,48628.0,213.7119,213.8182,213.4511,213.5864,48628.0
2019-02-15 10:30:00,221.12,221.44,221.0,221.4,51431.0,213.6057,213.9148,213.4898,213.8762,51431.0
2019-02-15 10:40:00,221.37,221.55,221.0,221.19,49769.0,213.8472,214.0211,213.4898,213.6733,49769.0
2019-02-15 10:50:00,221.18,221.45,220.9,221.27,33780.0,213.6636,213.9245,213.3932,213.7506,33780.0
2019-02-15 11:00:00,221.29,221.51,221.23,221.3,30961.0,213.7699,213.9824,213.7119,213.7796,30961.0
2019-02-15 11:10:00,221.33,221.34,220.48,220.83,94662.0,213.8086,213.8182,212.9874,213.3255,94662.0
2019-02-15 11:20:00,220.87,221.35,220.69,221.27,24211.0,213.3642,213.8279,213.1903,213.7506,24211.0
2019-02-15 11:30:00,221.23,221.27,220.91,221.13,18817.0,213.7119,213.7506,213.4028,213.6153,18817.0
2019-02-15 11:40:00,221.16,221.32,221.05,221.25,22244.0,213.6443,213.7989,213.5381,213.7313,22244.0
2019-02-15 11:50:00,221.29,221.35,220.81,220.85,53900.0,213.7699,213.8279,213.3062,213.3449,53900.0
2019-02-15 12:00:00,220.83,221.21,220.59,221.17,28279.0,213.3255,213.6926,213.0937,213.654,28279.0
2019-02-15 12:10:00,221.17,221.41,221.12,221.3,18122.0,213.654,213.8858,213.6057,213.7796,18122.0
2019-02-15 12:20:00,221.29,221.38,221.19,221.27,15107.0,213.7699,213.8569,213.6733,213.7506,15107.0
2019-02-15 12:30:00,221.25,221.31,220.98,221.06,21244.0,213.7313,213.7892,213.4704,213.5477,21244.0
2019-02-15 12:40:00,221.05,221.2,220.98,221.1,17354.0,213.5381,213.683,213.4704,213.5864,17354.0
2019-02-15 12:50:00,221.09,221.09,220.82,220.87,21811.0,213.5767,213.5767,213.3159,213.3642,21811.0
2019-02-15 13:00:00,220.88,221.15,220.88,221.0,20186.0,213.3738,213.6347,213.3738,213.4898,20186.0
2019-02-15 13:10:00,221.04,221.1,220.9,220.92,15056.0,213.5284,213.5864,213.3932,213.4125,15056.0
2019-02-15 13:20:00,220.95,220.97,220.7,220.78,29911.0,213.4415,213.4608,213.2,213.2772,29911.0
2019-02-15 13:30:00,220.77,220.88,220.75,220.76,19811.0,213.2676,213.3738,213.2483,213.2579,19811.0
2019-02-15 13:40:00,220.79,220.92,220.78,220.88,13404.0,213.2869,213.4125,213.2772,213.3738,13404.0
2019-02-15 13:50:00,220.9,221.03,220.84,220.9,25575.0,213.3932,213.5187,213.3352,213.3932,25575.0
2019-02-15 14:00:00,220.9,221.35,220.87,221.32,35020.0,213.3932,213.8279,213.3642,213.7989,35020.0
2019-02-15 14:10:00,221.31,221.4,221.25,221.34,17352.0,213.7892,213.8762,213.7313,213.8182,17352.0
2019-02-15 14:20:00,221.34,221.36,221.15,221.2,18240.0,213.8182,213.8375,213.6347,213.683,18240.0
2019-02-15 14:30:00,221.2,221.32,221.18,221.28,21563.0,213.683,213.7989,213.6636,213.7602,21563.0
2019-02-15 14:40:00,221.28,221.48,221.25,221.45,14927.0,213.7602,213.9535,213.7313,213.9245,14927.0
2019-02-15 14:50:00,221.45,221.62,221.4,221.54,27214.0,213.9245,214.0887,213.8762,214.0114,27214.0
2019-02-15 15:00:00,221.52,221.71,221.4,221.61,25041.0,213.9921,214.1756,213.8762,214.079,25041.0
2019-02-15 15:10:00,221.6,221.61,221.37,221.39,26425.0,214.0694,214.079,213.8472,213.8665,26425.0
2019-02-15 15:20:00,221.41,221.54,221.39,221.49,29321.0,213.8858,214.0114,213.8665,213.9631,29321.0
2019-02-15 15:30:00,221.5,221.69,221.46,221.66,58676.0,213.9728,214.1563,213.9341,214.1273,58676.0
2019-02-15 15:40:00,221.64,222.04,221.64,221.89,109667.0,214.108,214.4944,214.108,214.3495,109667.0
2019-02-15 15:50:00,221.86,222.13,221.52,222.13,222324.0,214.3205,214.5814,213.9921,214.5814,222324.0
2019-02-19 09:30:00,221.43,221.86,221.38,221.68,158015.0,213.9052,214.3205,213.8569,214.1467,158015.0
2019-02-19 09:40:00,221.74,221.96,221.12,221.13,110433.0,214.2046,214.4171,213.6057,213.6153,110433.0
2019-02-19 09:50:00,221.13,221.89,221.06,221.67,104513.0,213.6153,214.3495,213.5477,214.137,104513.0
2019-02-19 10:00:00,221.66,221.79,221.39,221.46,66129.0,214.1273,214.2529,213.8665,213.9341,66129.0
2019-02-19 10:10:00,221.42,221.42,220.97,221.23,60158.0,213.8955,213.8955,213.4608,213.7119,60158.0
2019-02-19 10:20:00,221.2,221.27,221.1,221.22,50483.0,213.683,213.7506,213.5864,213.7023,50483.0
2019-02-19 10:30:00,221.19,221.36,220.85,220.94,40067.0,213.6733,213.8375,213.3449,213.4318,40067.0
2019-02-19 10:40:00,220.98,221.21,220.88,221.09,46101.0,213.4704,213.6926,213.3738,213.5767,46101.0
2019-02-19 10:50:00,221.12,221.18,220.87,220.91,30282.0,213.6057,213.6636,213.3642,213.4028,30282.0
2019-02-19 11:00:00,220.95,221.07,220.85,220.93,44980.0,213.4415,213.5574,213.3449,213.4221,44980.0
2019-02-19 11:10:00,220.93,220.96,220.77,220.84,31525.0,213.4221,213.4511,213.2676,213.3352,31525.0
2019-02-19 11:20:00,220.83,220.93,220.36,220.48,53876.0,213.3255,213.4221,212.8715,212.9874,53876.0
2019-02-19 11:30:00,220.48,220.97,220.47,220.89,51169.0,212.9874,213.4608,212.9778,213.3835,51169.0
2019-02-19 11:40:00,220.89,221.41,220.82,221.32,51351.0,213.3835,213.8858,213.3159,213.7989,51351.0
2019-02-19 11:50:00,221.3,221.56,221.2,221.56,30378.0,213.7796,214.0307,213.683,214.0307,30378.0
2019-02-19 12:00:00,221.54,221.56,221.31,221.41,19025.0,214.0114,214.0307,213.7892,213.8858,19025.0
2019-02-19 12:10:00,221.41,221.59,221.3,221.59,25193.0,213.8858,214.0597,213.7796,214.0597,25193.0
2019-02-19 12:20:00,221.58,221.59,221.21,221.33,55416.0,214.0501,214.0597,213.6926,213.8086,55416.0
2019-02-19 12:30:00,221.3,221.41,221.26,221.4,26069.0,213.7796,213.8858,213.7409,213.8762,26069.0
2019-02-19 12:40:00,221.41,221.51,221.41,221.45,19494.0,213.8858,213.9824,213.8858,213.9245,19494.0
2019-02-19 12:50:00,221.44,221.44,221.21,221.22,26643.0,213.9148,213.9148,213.6926,213.7023,26643.0
2019-02-19 13:00:00,221.24,221.27,221.05,221.13,21117.0,213.7216,213.7506,213.5381,213.6153,21117.0
2019-02-19 13:10:00,221.14,221.28,221.07,221.19,22499.0,213.625,213.7602,213.5574,213.6733,22499.0
2019-02-19 13:20:00,221.15,221.28,221.15,221.21,20851.0,213.6347,213.7602,213.6347,213.6926,20851.0
2019-02-19 13:30:00,221.2,221.21,221.08,221.21,17075.0,213.683,213.6926,213.567,213.6926,17075.0
2019-02-19 13:40:00,221.19,221.24,221.11,221.14,21024.0,213.6733,213.7216,213.596,213.625,21024.0
2019-02-19 13:50:00,221.19,221.19,220.92,220.99,24475.0,213.6733,213.6733,213.4125,213.4801,24475.0
2019-02-19 14:00:00,220.99,221.2,220.97,221.15,27725.0,213.4801,213.683,213.4608,213.6347,27725.0
2019-02-19 14:10:00,221.18,221.29,221.14,221.26,21441.0,213.6636,213.7699,213.625,213.7409,21441.0
2019-02-19 14:20:00,221.27,221.48,221.22,221.45,32319.0,213.7506,213.9535,213.7023,213.9245,32319.0
2019-02-19 14:30:00,221.47,221.66,221.44,221.54,38415.0,213.9438,214.1273,213.9148,214.0114,38415.0
2019-02-19 14:40:00,221.53,221.53,221.33,221.33,58653.0,214.0018,214.0018,213.8086,213.8086,58653.0
2019-02-19 14:50:00,221.33,221.42,221.28,221.35,37900.0,213.8086,213.8955,213.7602,213.8279,37900.0
2019-02-19 15:00:00,221.37,221.37,221.12,221.23,48063.0,213.8472,213.8472,213.6057,213.7119,48063.0
2019-02-19 15:10:00,221.22,221.27,221.1,221.1,42490.0,213.7023,213.7506,213.5864,213.5864,42490.0
2019-02-19 15:20:00,221.09,221.1,220.99,221.07,32126.0,213.5767,213.5864,213.4801,213.5574,32126.0
2019-02-19 15:30:00,221.06,221.27,221.03,221.13,54078.0,213.5477,213.7506,213.5187,213.6153,54078.0
2019-02-19 15:40:00,221.13,221.28,220.88,220.88,76871.0,213.6153,213.7602,213.3738,213.3738,76871.0
2019-02-19 15:50:00,220.88,220.93,220.45,220.62,203787.0,213.3738,213.4221,212.9585,213.1227,203787.0
2019-02-20 09:30:00,221.22,221.83,220.87,220.87,89328.0,213.7023,214.2916,213.3642,213.3642,89328.0
2019-02-20 09:40:00,220.88,221.25,220.73,220.82,59112.0,213.3738,213.7313,213.2289,213.3159,59112.0
2019-02-20 09:50:00,220.81,221.14,220.74,221.0,39992.0,213.3062,213.625,213.2386,213.4898,39992.0
2019-02-20 10:00:00,220.95,221.0,220.61,220.69,61162.0,213.4415,213.4898,213.113,213.1903,61162.0
2019-02-20 10:10:00,220.71,220.87,220.52,220.56,26120.0,213.2096,213.3642,213.0261,213.0647,26120.0
2019-02-20 10:20:00,220.55,220.76,220.49,220.64,32489.0,213.0551,213.2579,212.9971,213.142,32489.0
2019-02-20 10:30:00,220.64,220.79,220.51,220.57,29995.0,213.142,213.2869,213.0164,213.0744,29995.0
2019-02-20 10:40:00,220.6,220.71,220.58,220.63,26334.0,213.1034,213.2096,213.084,213.1323,26334.0
2019-02-20 10:50:00,220.63,220.68,220.43,220.45,55302.0,213.1323,213.1806,212.9391,212.9585,55302.0
2019-02-20 11:00:00,220.42,220.48,220.15,220.19,70182.0,212.9295,212.9874,212.6687,212.7073,70182.0
2019-02-20 11:10:00,220.23,220.3,220.03,220.24,54165.0,212.7459,212.8136,212.5527,212.7556,54165.0
2019-02-20 11:20:00,220.28,220.47,220.0,220.44,73049.0,212.7942,212.9778,212.5237,212.9488,73049.0
2019-02-20 11:30:00,220.45,220.47,220.17,220.3,24765.0,212.9585,212.9778,212.688,212.8136,24765.0
2019-02-20 11:40:00,220.29,220.63,220.29,220.58,27488.0,212.8039,213.1323,212.8039,213.084,27488.0
2019-02-20 11:50:00,220.56,220.68,220.44,220.47,22241.0,213.0647,213.1806,212.9488,212.9778,22241.0
2019-02-20 12:00:00,220.47,220.6,220.11,220.13,39786.0,212.9778,213.1034,212.63,212.6493,39786.0
2019-02-20 12:10:00,220.15,220.35,220.15,220.3,24562.0,212.6687,212.8619,212.6687,212.8136,24562.0
2019-02-20 12:20:00,220.33,220.34,219.6,219.6,45675.0,212.8425,212.8522,212.1373,212.1373,45675.0
2019-02-20 12:30:00,219.64,219.89,219.5,219.76,24162.0,212.176,212.4175,212.0407,212.2919,24162.0
2019-02-20 12:40:00,219.81,219.99,219.78,219.79,24899.0,212.3402,212.5141,212.3112,212.3209,24899.0
2019-02-20 12:50:00,219.75,219.75,219.4,219.53,56712.0,212.2822,212.2822,211.9441,212.0697,56712.0
2019-02-20 13:00:00,219.5,219.81,219.5,219.75,39653.0,212.0407,212.3402,212.0407,212.2822,39653.0
2019-02-20 13:10:00,219.8,220.22,219.75,220.13,64201.0,212.3305,212.7363,212.2822,212.6493,64201.0
2019-02-20 13:20:00,220.08,220.39,220.07,220.34,14492.0,212.601,212.9005,212.5914,212.8522,14492.0
2019-02-20 13:30:00,220.36,220.42,220.22,220.24,17241.0,212.8715,212.9295,212.7363,212.7556,17241.0
2019-02-20 13:40:00,220.2,220.43,220.2,220.4,19088.0,212.717,212.9391,212.717,212.9102,19088.0
2019-02-20 13:50:00,220.41,220.74,220.33,220.7,22154.0,212.9198,213.2386,212.8425,213.2,22154.0
2019-02-20 14:00:00,220.67,221.18,220.23,220.64,78920.0,213.171,213.6636,212.7459,213.142,78920.0
2019-02-20 14:10:00,220.68,220.73,219.9,219.99,28260.0,213.1806,213.2289,212.4271,212.5141,28260.0
2019-02-20 14:20:00,219.99,220.13,219.71,220.12,25106.0,212.5141,212.6493,212.2436,212.6397,25106.0
2019-02-20 14:30:00,220.06,220.61,220.06,220.33,33883.0,212.5817,213.113,212.5817,212.8425,33883.0
2019-02-20 14:40:00,220.3,220.7,220.25,220.63,35217.0,212.8136,213.2,212.7653,213.1323,35217.0
2019-02-20 14:50:00,220.63,220.77,220.56,220.71,39515.0,213.1323,213.2676,213.0647,213.2096,39515.0
2019-02-20 15:00:00,220.75,220.78,220.44,220.66,30217.0,213.2483,213.2772,212.9488,213.1613,30217.0
2019-02-20 15:10:00,220.65,220.95,220.62,220.89,38912.0,213.1517,213.4415,213.1227,213.3835,38912.0
2019-02-20 15:20:00,220.91,221.0,220.72,220.81,27388.0,213.4028,213.4898,213.2193,213.3062,27388.0
2019-02-20 15:30:00,220.75,220.84,220.6,220.81,34973.0,213.2483,213.3352,213.1034,213.3062,34973.0
2019-02-20 15:40:00,220.82,221.12,220.74,220.82,64848.0,213.3159,213.6057,213.2386,213.3159,64848.0
2019-02-20 15:50:00,220.83,221.17,220.69,221.11,143381.0,213.3255,213.654,213.1903,213.596,143381.0
2019-02-21 09:30:00,220.21,221.03,219.9,220.05,89071.0,212.7266,213.5187,212.4271,212.572,89071.0
2019-02-21 09:40:00,220.01,220.51,219.0,219.17,109247.0,212.5334,213.0164,211.5577,211.722,109247.0
2019-02-21 09:50:00,219.15,219.35,218.62,219.33,108911.0,211.7026,211.8958,211.1906,211.8765,108911.0
2019-02-21 10:00:00,219.32,219.35,218.9,219.14,50458.0,211.8669,211.8958,211.4611,211.693,50458.0
2019-02-21 10:10:00,219.14,219.46,218.9,219.36,61579.0,211.693,212.0021,211.4611,211.9055,61579.0
2019-02-21 10:20:00,219.37,219.76,218.9,219.0,54600.0,211.9152,212.2919,211.4611,211.5577,54600.0
2019-02-21 10:30:00,218.98,219.25,218.84,219.1,59712.0,211.5384,211.7992,211.4032,211.6543,59712.0
2019-02-21 10:40:00,219.07,219.32,218.89,219.1,74422.0,211.6254,211.8669,211.4515,211.6543,74422.0
2019-02-21 10:50:00,219.13,219.98,219.03,219.74,75338.0,211.6833,212.5044,211.5867,212.2726,75338.0
2019-02-21 11:00:00,219.75,220.67,219.64,220.19,54451.0,212.2822,213.171,212.176,212.7073,54451.0
2019-02-21 11:10:00,220.22,220.47,220.17,220.27,35158.0,212.7363,212.9778,212.688,212.7846,35158.0
2019-02-21 11:20:00,220.27,220.29,219.77,219.84,46116.0,212.7846,212.8039,212.3016,212.3692,46116.0
2019-02-21 11:30:00,219.86,220.02,219.8,219.89,53612.0,212.3885,212.5431,212.3305,212.4175,53612.0
2019-02-21 11:40:00,219.9,220.08,219.7,219.85,44953.0,212.4271,212.601,212.2339,212.3788,44953.0
2019-02-21 11:50:00,219.81,220.25,219.74,219.97,40548.0,212.3402,212.7653,212.2726,212.4948,40548.0
2019-02-21 12:00:00,219.95,220.12,219.92,220.02,32530.0,212.4754,212.6397,212.4465,212.5431,32530.0
2019-02-21 12:10:00,220.06,220.18,219.96,220.07,31537.0,212.5817,212.6976,212.4851,212.5914,31537.0
2019-02-21 12:20:00,220.06,220.3,219.98,220.3,38785.0,212.5817,212.8136,212.5044,212.8136,38785.0
2019-02-21 12:30:00,220.32,220.55,220.15,220.2,29440.0,212.8329,213.0551,212.6687,212.717,29440.0
2019-02-21 12:40:00,220.21,220.35,220.09,220.09,28711.0,212.7266,212.8619,212.6107,212.6107,28711.0
2019-02-21 12:50:00,220.11,220.44,220.11,220.41,23028.0,212.63,212.9488,212.63,212.9198,23028.0
2019-02-21 13:00:00,220.41,220.46,220.23,220.32,18284.0,212.9198,212.9681,212.7459,212.8329,18284.0
2019-02-21 13:10:00,220.32,220.37,220.25,220.3,25248.0,212.8329,212.8812,212.7653,212.8136,25248.0
2019-02-21 13:20:00,220.31,220.36,220.0,220.09,29638.0,212.8232,212.8715,212.5237,212.6107,29638.0
2019-02-21 13:30:00,220.12,220.16,219.97,220.16,29066.0,212.6397,212.6783,212.4948,212.6783,29066.0
2019-02-21 13:40:00,220.17,220.18,219.98,220.11,22517.0,212.688,212.6976,212.5044,212.63,22517.0
2019-02-21 13:50:00,220.11,220.2,220.08,220.12,20556.0,212.63,212.717,212.601,212.6397,20556.0
2019-02-21 14:00:00,220.1,220.24,219.94,220.01,27667.0,212.6203,212.7556,212.4658,212.5334,27667.0
2019-02-21 14:10:00,220.02,220.04,219.54,219.57,43234.0,212.5431,212.5624,212.0794,212.1084,43234.0
2019-02-21 14:20:00,219.56,219.6,219.18,219.41,79153.0,212.0987,212.1373,211.7316,211.9538,79153.0
2019-02-21 14:30:00,219.46,219.56,219.33,219.37,35766.0,212.0021,212.0987,211.8765,211.9152,35766.0
2019-02-21 14:40:00,219.38,219.45,218.98,219.08,65662.0,211.9248,211.9924,211.5384,211.635,65662.0
2019-02-21 14:50:00,219.1,219.1,218.75,219.02,113355.0,211.6543,211.6543,211.3162,211.5771,113355.0
2019-02-21 15:00:00,219.02,219.56,218.98,219.48,64472.0,211.5771,212.0987,211.5384,212.0214,64472.0
2019-02-21 15:10:00,219.46,219.57,219.38,219.42,26087.0,212.0021,212.1084,211.9248,211.9635,26087.0
2019-02-21 15:20:00,219.43,219.48,219.12,219.18,31450.0,211.9731,212.0214,211.6737,211.7316,31450.0
2019-02-21 15:30:00,219.22,219.26,218.88,219.18,68482.0,211.7703,211.8089,211.4418,211.7316,68482.0
2019-02-21 15:40:00,219.18,219.34,219.03,219.17,87587.0,211.7316,211.8862,211.5867,211.722,87587.0
2019-02-21 15:50:00,219.17,219.48,218.96,219.4,211559.0,211.722,212.0214,211.5191,211.9441,211559.0
2019-02-22 09:30:00,220.0,220.29,219.7,220.15,181883.0,212.5237,212.8039,212.2339,212.6687,181883.0
2019-02-22 09:40:00,220.17,221.41,220.12,221.15,123350.0,212.688,213.8858,212.6397,213.6347,123350.0
2019-02-22 09:50:00,221.13,221.81,220.93,221.81,103657.0,213.6153,214.2722,213.4221,214.2722,103657.0
2019-02-22 10:00:00,221.81,222.43,221.69,222.01,125029.0,214.2722,214.8712,214.1563,214.4654,125029.0
2019-02-22 10:10:00,222.0,222.13,221.41,221.72,67728.0,214.4558,214.5814,213.8858,214.1853,67728.0
2019-02-22 10:20:00,221.77,221.96,221.68,221.76,47519.0,214.2336,214.4171,214.1467,214.2239,47519.0
2019-02-22 10:30:00,221.76,222.08,221.53,221.77,45357.0,214.2239,214.5331,214.0018,214.2336,45357.0
2019-02-22 10:40:00,221.78,222.32,221.78,222.29,53085.0,214.2433,214.7649,214.2433,214.7359,53085.0
2019-02-22 10:50:00,222.29,222.68,222.29,222.38,43662.0,214.7359,215.1127,214.7359,214.8229,43662.0
2019-02-22 11:00:00,222.41,222.44,222.09,222.1,37254.0,214.8518,214.8808,214.5427,214.5524,37254.0
2019-02-22 11:10:00,222.1,222.82,222.08,222.77,47420.0,214.5524,215.2479,214.5331,215.1996,47420.0
2019-02-22 11:20:00,222.74,222.87,222.67,222.75,39125.0,215.1706,215.2962,215.103,215.1803,39125.0
2019-02-22 11:30:00,222.7,222.81,222.49,222.77,58493.0,215.132,215.2383,214.9291,215.1996,58493.0
2019-02-22 11:40:00,222.75,222.8,222.41,222.41,61505.0,215.1803,215.2286,214.8518,214.8518,61505.0
2019-02-22 11:50:00,222.39,222.64,222.36,222.64,37772.0,214.8325,215.074,214.8035,215.074,37772.0
2019-02-22 12:00:00,222.61,223.09,222.58,223.06,75381.0,215.0451,215.5087,215.0161,215.4798,75381.0
2019-02-22 12:10:00,223.05,223.05,222.61,222.64,36077.0,215.4701,215.4701,215.0451,215.074,36077.0
2019-02-22 12:20:00,222.63,222.88,222.56,222.76,31440.0,215.0644,215.3059,214.9968,215.19,31440.0
2019-02-22 12:30:00,222.75,222.83,222.63,222.72,46290.0,215.1803,215.2576,215.0644,215.1513,46290.0
2019-02-22 12:40:00,222.72,222.79,222.65,222.72,21623.0,215.1513,215.2189,215.0837,215.1513,21623.0
2019-02-22 12:50:00,222.72,222.79,222.6,222.74,19855.0,215.1513,215.2189,215.0354,215.1706,19855.0
2019-02-22 13:00:00,222.74,222.76,222.53,222.58,50959.0,215.1706,215.19,214.9678,215.0161,50959.0
2019-02-22 13:10:00,222.6,222.87,222.57,222.61,38623.0,215.0354,215.2962,215.0064,215.0451,38623.0
2019-02-22 13:20:00,222.59,222.77,222.55,222.77,37664.0,215.0257,215.1996,214.9871,215.1996,37664.0
2019-02-22 13:30:00,222.77,222.91,222.76,222.81,26947.0,215.1996,215.3349,215.19,215.2383,26947.0
2019-02-22 13:40:00,222.81,222.94,222.77,222.88,30539.0,215.2383,215.3638,215.1996,215.3059,30539.0
2019-02-22 13:50:00,222.88,222.89,222.76,222.87,48238.0,215.3059,215.3155,215.19,215.2962,48238.0
2019-02-22 14:00:00,222.86,223.39,222.81,223.38,61569.0,215.2866,215.7985,215.2383,215.7889,61569.0
2019-02-22 14:10:00,223.4,223.63,223.24,223.24,62190.0,215.8082,216.0304,215.6536,215.6536,62190.0
2019-02-22 14:20:00,223.22,223.31,223.15,223.29,33628.0,215.6343,215.7213,215.5667,215.7019,33628.0
2019-02-22 14:30:00,223.29,223.49,222.7,222.82,39182.0,215.7019,215.8951,215.132,215.2479,39182.0
2019-02-22 14:40:00,222.78,222.8,222.45,222.51,45452.0,215.2093,215.2286,214.8905,214.9485,45452.0
2019-02-22 14:50:00,222.5,222.72,222.38,222.38,35701.0,214.9388,215.1513,214.8229,214.8229,35701.0
2019-02-22 15:00:00,222.35,222.78,222.26,222.72,51988.0,214.7939,215.2093,214.7069,215.1513,51988.0
2019-02-22 15:10:00,222.74,223.0,222.7,222.88,42793.0,215.1706,215.4218,215.132,215.3059,42793.0
2019-02-22 15:20:00,222.88,223.22,222.83,223.08,38793.0,215.3059,215.6343,215.2576,215.4991,38793.0
2019-02-22 15:30:00,223.06,223.12,222.8,222.91,61460.0,215.4798,215.5377,215.2286,215.3349,61460.0
2019-02-22 15:40:00,222.91,223.15,222.81,222.84,96858.0,215.3349,215.5667,215.2383,215.2672,96858.0
2019-02-22 15:50:00,222.84,223.45,222.8,223.34,188705.0,215.2672,215.8565,215.2286,215.7502,188705.0
2019-02-25 09:30:00,225.0,225.32,224.51,225.04,273527.0,217.3538,217.663,216.8805,217.3925,273527.0
2019-02-25 09:40:00,224.91,225.4,224.72,224.74,149817.0,217.2669,217.7402,217.0833,217.1027,149817.0
2019-02-25 09:50:00,224.83,225.29,224.08,224.14,86605.0,217.1896,217.634,216.4651,216.5231,86605.0
2019-02-25 10:00:00,224.24,224.4,223.87,224.31,78874.0,216.6197,216.7742,216.2622,216.6873,78874.0
2019-02-25 10:10:00,224.32,224.53,224.28,224.52,72488.0,216.6969,216.8998,216.6583,216.8901,72488.0
2019-02-25 10:20:00,224.52,224.55,223.75,223.93,69755.0,216.8901,216.9191,216.1463,216.3202,69755.0
2019-02-25 10:30:00,223.88,224.18,223.78,224.08,41244.0,216.2719,216.5617,216.1753,216.4651,41244.0
2019-02-25 10:40:00,224.08,224.68,224.04,224.59,42238.0,216.4651,217.0447,216.4265,216.9578,42238.0
2019-02-25 10:50:00,224.59,224.74,224.49,224.71,36775.0,216.9578,217.1027,216.8612,217.0737,36775.0
2019-02-25 11:00:00,224.62,224.69,224.35,224.56,24982.0,216.9867,217.0544,216.7259,216.9288,24982.0
2019-02-25 11:10:00,224.52,224.59,224.2,224.28,22522.0,216.8901,216.9578,216.581,216.6583,22522.0
2019-02-25 11:20:00,224.28,224.43,224.16,224.43,20454.0,216.6583,216.8032,216.5424,216.8032,20454.0
2019-02-25 11:30:00,224.41,224.54,224.26,224.34,30503.0,216.7839,216.9095,216.639,216.7163,30503.0
2019-02-25 11:40:00,224.3,224.48,224.23,224.38,45879.0,216.6776,216.8515,216.61,216.7549,45879.0
2019-02-25 11:50:00,224.38,224.47,224.0,224.23,37745.0,216.7549,216.8418,216.3878,216.61,37745.0
2019-02-25 12:00:00,224.21,224.23,223.95,223.97,30212.0,216.5907,216.61,216.3395,216.3588,30212.0
2019-02-25 12:10:00,223.97,224.07,223.61,223.72,30927.0,216.3588,216.4554,216.0111,216.1173,30927.0
2019-02-25 12:20:00,223.71,223.75,223.27,223.29,30075.0,216.1077,216.1463,215.6826,215.7019,30075.0
2019-02-25 12:30:00,223.26,223.56,223.08,223.55,23570.0,215.673,215.9628,215.4991,215.9531,23570.0
2019-02-25 12:40:00,223.58,223.64,223.32,223.42,35234.0,215.9821,216.0401,215.7309,215.8275,35234.0
2019-02-25 12:50:00,223.47,223.6,223.05,223.33,17173.0,215.8758,216.0014,215.4701,215.7406,17173.0
2019-02-25 13:00:00,223.39,223.55,223.0,223.38,64838.0,215.7985,215.9531,215.4218,215.7889,64838.0
2019-02-25 13:10:00,223.4,223.57,223.24,223.26,17263.0,215.8082,215.9724,215.6536,215.673,17263.0
2019-02-25 13:20:00,223.22,223.46,223.19,223.4,15565.0,215.6343,215.8662,215.6053,215.8082,15565.0
2019-02-25 13:30:00,223.36,223.45,223.28,223.34,21607.0,215.7696,215.8565,215.6923,215.7502,21607.0
2019-02-25 13:40:00,223.35,223.62,223.33,223.58,19133.0,215.7599,216.0207,215.7406,215.9821,19133.0
2019-02-25 13:50:00,223.57,223.79,223.55,223.71,24808.0,215.9724,216.185,215.9531,216.1077,24808.0
2019-02-25 14:00:00,223.67,223.89,223.65,223.86,17951.0,216.069,216.2816,216.0497,216.2526,17951.0
2019-02-25 14:10:00,223.87,224.05,223.78,223.78,19072.0,216.2622,216.4361,216.1753,216.1753,19072.0
2019-02-25 14:20:00,223.79,223.97,223.76,223.82,38594.0,216.185,216.3588,216.156,216.2139,38594.0
2019-02-25 14:30:00,223.82,224.0,223.78,223.93,26347.0,216.2139,216.3878,216.1753,216.3202,26347.0
2019-02-25 14:40:00,223.95,223.97,223.81,223.91,25481.0,216.3395,216.3588,216.2043,216.3009,25481.0
2019-02-25 14:50:00,223.88,223.88,223.74,223.78,30938.0,216.2719,216.2719,216.1367,216.1753,30938.0
2019-02-25 15:00:00,223.79,223.82,223.58,223.59,32455.0,216.185,216.2139,215.9821,215.9917,32455.0
2019-02-25 15:10:00,223.6,223.87,223.54,223.69,40438.0,216.0014,216.2622,215.9434,216.0884,40438.0
2019-02-25 15:20:00,223.71,223.79,223.25,223.34,40570.0,216.1077,216.185,215.6633,215.7502,40570.0
2019-02-25 15:30:00,223.33,223.82,223.32,223.79,57718.0,215.7406,216.2139,215.7309,216.185,57718.0
2019-02-25 15:40:00,223.8,223.93,223.22,223.22,79813.0,216.1946,216.3202,215.6343,215.6343,79813.0
2019-02-25 15:50:00,223.21,223.52,223.09,223.32,208149.0,215.6247,215.9241,215.5087,215.7309,208149.0
2019-02-26 09:30:00,222.16,223.31,222.05,222.82,115999.0,214.6103,215.7213,214.5041,215.2479,115999.0
2019-02-26 09:40:00,222.72,223.41,222.56,223.36,45098.0,215.1513,215.8179,214.9968,215.7696,45098.0
2019-02-26 09:50:00,223.37,224.03,223.3,223.96,59437.0,215.7792,216.4168,215.7116,216.3492,59437.0
2019-02-26 10:00:00,223.99,224.39,223.84,224.39,50805.0,216.3782,216.7646,216.2333,216.7646,50805.0
2019-02-26 10:10:00,224.4,224.63,224.28,224.35,33504.0,216.7742,216.9964,216.6583,216.7259,33504.0
2019-02-26 10:20:00,224.36,224.78,224.31,224.62,36146.0,216.7356,217.1413,216.6873,216.9867,36146.0
2019-02-26 10:30:00,224.57,224.69,224.41,224.45,34789.0,216.9384,217.0544,216.7839,216.8225,34789.0
2019-02-26 10:40:00,224.46,224.78,224.32,224.32,31360.0,216.8322,217.1413,216.6969,216.6969,31360.0
2019-02-26 10:50:00,224.29,224.32,223.89,223.95,28986.0,216.668,216.6969,216.2816,216.3395,28986.0
2019-02-26 11:00:00,223.89,224.54,223.79,224.54,29052.0,216.2816,216.9095,216.185,216.9095,29052.0
2019-02-26 11:10:00,224.52,225.18,224.52,224.94,40953.0,216.8901,217.5277,216.8901,217.2959,40953.0
2019-02-26 11:20:00,225.0,225.0,224.52,224.95,32149.0,217.3538,217.3538,216.8901,217.3055,32149.0
2019-02-26 11:30:00,225.02,225.18,224.46,224.47,30279.0,217.3732,217.5277,216.8322,216.8418,30279.0
2019-02-26 11:40:00,224.46,224.55,224.2,224.36,45715.0,216.8322,216.9191,216.581,216.7356,45715.0
2019-02-26 11:50:00,224.4,224.64,224.11,224.13,25342.0,216.7742,217.0061,216.4941,216.5134,25342.0
2019-02-26 12:00:00,224.14,224.21,223.94,223.99,37744.0,216.5231,216.5907,216.3299,216.3782,37744.0
2019-02-26 12:10:00,223.93,224.0,223.69,223.72,30543.0,216.3202,216.3878,216.0884,216.1173,30543.0
2019-02-26 12:20:00,223.71,223.79,223.33,223.39,26729.0,216.1077,216.185,215.7406,215.7985,26729.0
2019-02-26 12:30:00,223.4,223.49,223.01,223.06,37181.0,215.8082,215.8951,215.4315,215.4798,37181.0
2019-02-26 12:40:00,223.06,223.37,222.96,223.13,38149.0,215.4798,215.7792,215.3832,215.5474,38149.0
2019-02-26 12:50:00,223.08,223.25,222.85,222.85,37255.0,215.4991,215.6633,215.2769,215.2769,37255.0
2019-02-26 13:00:00,222.84,223.06,222.55,222.81,36897.0,215.2672,215.4798,214.9871,215.2383,36897.0
2019-02-26 13:10:00,222.8,223.01,222.75,222.87,36408.0,215.2286,215.4315,215.1803,215.2962,36408.0
2019-02-26 13:20:00,222.88,222.9,222.75,222.81,30858.0,215.3059,215.3252,215.1803,215.2383,30858.0
2019-02-26 13:30:00,222.81,222.81,222.6,222.63,31191.0,215.2383,215.2383,215.0354,215.0644,31191.0
2019-02-26 13:40:00,222.68,223.06,222.68,222.85,51122.0,215.1127,215.4798,215.1127,215.2769,51122.0
2019-02-26 13:50:00,222.89,222.95,222.62,222.72,33271.0,215.3155,215.3735,215.0547,215.1513,33271.0
2019-02-26 14:00:00,222.75,223.35,222.75,223.2,30349.0,215.1803,215.7599,215.1803,215.615,30349.0
2019-02-26 14:10:00,223.23,223.45,223.23,223.44,20119.0,215.644,215.8565,215.644,215.8468,20119.0
2019-02-26 14:20:00,223.45,223.54,223.31,223.49,21694.0,215.8565,215.9434,215.7213,215.8951,21694.0
2019-02-26 14:30:00,223.47,223.77,223.46,223.71,21685.0,215.8758,216.1656,215.8662,216.1077,21685.0
2019-02-26 14:40:00,223.71,223.84,223.65,223.76,21094.0,216.1077,216.2333,216.0497,216.156,21094.0
2019-02-26 14:50:00,223.8,223.85,223.67,223.76,22832.0,216.1946,216.2429,216.069,216.156,22832.0
2019-02-26 15:00:00,223.78,224.3,223.78,224.24,34192.0,216.1753,216.6776,216.1753,216.6197,34192.0
2019-02-26 15:10:00,224.26,224.56,224.15,224.36,40002.0,216.639,216.9288,216.5327,216.7356,40002.0
2019-02-26 15:20:00,224.36,224.53,224.16,224.21,35461.0,216.7356,216.8998,216.5424,216.5907,35461.0
2019-02-26 15:30:00,224.22,224.58,224.22,224.31,47525.0,216.6003,216.9481,216.6003,216.6873,47525.0
2019-02-26 15:40:00,224.31,224.54,224.23,224.44,66962.0,216.6873,216.9095,216.61,216.8129,66962.0
2019-02-26 15:50:00,224.46,224.53,223.95,223.97,157155.0,216.8322,216.8998,216.3395,216.3588,157155.0
2019-02-27 09:30:00,223.04,223.92,223.0,223.78,94358.0,215.4604,216.3105,215.4218,216.1753,94358.0
2019-02-27 09:40:00,223.72,223.91,223.35,223.4,45991.0,216.1173,216.3009,215.7599,215.8082,45991.0
2019-02-27 09:50:00,223.37,223.41,222.26,222.71,80262.0,215.7792,215.8179,214.7069,215.1417,80262.0
2019-02-27 10:00:00,222.72,223.09,222.51,222.82,36638.0,215.1513,215.5087,214.9485,215.2479,36638.0
2019-02-27 10:10:00,222.8,222.8,221.82,222.32,77199.0,215.2286,215.2286,214.2819,214.7649,77199.0
2019-02-27 10:20:00,222.32,222.38,221.74,222.14,54592.0,214.7649,214.8229,214.2046,214.591,54592.0
2019-02-27 10:30:00,222.14,222.46,221.91,222.41,44590.0,214.591,214.9002,214.3688,214.8518,44590.0
2019-02-27 10:40:00,222.45,223.0,222.38,222.94,29194.0,214.8905,215.4218,214.8229,215.3638,29194.0
2019-02-27 10:50:00,222.95,223.1,222.76,222.78,29924.0,215.3735,215.5184,215.19,215.2093,29924.0
2019-02-27 11:00:00,222.77,222.9,222.52,222.9,36782.0,215.1996,215.3252,214.9581,215.3252,36782.0
2019-02-27 11:10:00,222.92,223.0,222.74,222.86,32334.0,215.3445,215.4218,215.1706,215.2866,32334.0
2019-02-27 11:20:00,222.88,223.13,222.88,222.94,33943.0,215.3059,215.5474,215.3059,215.3638,33943.0
2019-02-27 11:30:00,222.94,223.31,222.9,223.31,25706.0,215.3638,215.7213,215.3252,215.7213,25706.0
2019-02-27 11:40:00,223.31,223.56,223.28,223.55,28410.0,215.7213,215.9628,215.6923,215.9531,28410.0
2019-02-27 11:50:00,223.53,223.81,223.52,223.53,29251.0,215.9338,216.2043,215.9241,215.9338,29251.0
2019-02-27 12:00:00,223.53,223.71,223.48,223.68,17431.0,215.9338,216.1077,215.8855,216.0787,17431.0
2019-02-27 12:10:00,223.65,223.69,223.54,223.54,21858.0,216.0497,216.0884,215.9434,215.9434,21858.0
2019-02-27 12:20:00,223.55,223.56,223.32,223.37,14983.0,215.9531,215.9628,215.7309,215.7792,14983.0
2019-02-27 12:30:00,223.34,223.48,223.34,223.43,11808.0,215.7502,215.8855,215.7502,215.8372,11808.0
2019-02-27 12:40:00,223.47,223.61,223.44,223.48,15449.0,215.8758,216.0111,215.8468,215.8855,15449.0
2019-02-27 12:50:00,223.49,223.51,223.16,223.2,19929.0,215.8951,215.9145,215.5764,215.615,19929.0
2019-02-27 13:00:00,223.21,223.43,223.18,223.39,12868.0,215.6247,215.8372,215.5957,215.7985,12868.0
2019-02-27 13:10:00,223.39,223.7,223.38,223.63,20572.0,215.7985,216.098,215.7889,216.0304,20572.0
2019-02-27 13:20:00,223.68,224.13,223.67,223.96,36685.0,216.0787,216.5134,216.069,216.3492,36685.0
2019-02-27 13:30:00,223.99,224.06,223.73,223.83,46783.0,216.3782,216.4458,216.127,216.2236,46783.0
2019-02-27 13:40:00,223.85,223.87,223.72,223.85,11994.0,216.2429,216.2622,216.1173,216.2429,11994.0
2019-02-27 13:50:00,223.88,224.16,223.87,224.02,18163.0,216.2719,216.5424,216.2622,216.4071,18163.0
2019-02-27 14:00:00,224.02,224.2,223.93,223.99,19561.0,216.4071,216.581,216.3202,216.3782,19561.0
2019-02-27 14:10:00,223.98,224.28,223.94,224.24,17274.0,216.3685,216.6583,216.3299,216.6197,17274.0
2019-02-27 14:20:00,224.22,224.3,224.09,224.1,21971.0,216.6003,216.6776,216.4748,216.4844,21971.0
2019-02-27 14:30:00,224.14,224.27,224.05,224.19,25018.0,216.5231,216.6486,216.4361,216.5714,25018.0
2019-02-27 14:40:00,224.16,224.45,224.12,224.25,22813.0,216.5424,216.8225,216.5037,216.6293,22813.0
2019-02-27 14:50:00,224.27,224.34,224.05,224.26,24352.0,216.6486,216.7163,216.4361,216.639,24352.0
2019-02-27 15:00:00,224.26,224.45,224.2,224.32,23590.0,216.639,216.8225,216.581,216.6969,23590.0
2019-02-27 15:10:00,224.31,224.61,224.26,224.41,35591.0,216.6873,216.9771,216.639,216.7839,35591.0
2019-02-27 15:20:00,224.39,224.51,224.09,224.1,37315.0,216.7646,216.8805,216.4748,216.4844,37315.0
2019-02-27 15:30:00,224.09,224.59,224.03,224.53,34947.0,216.4748,216.9578,216.4168,216.8998,34947.0
2019-02-27 15:40:00,224.51,224.51,224.23,224.34,44048.0,216.8805,216.8805,216.61,216.7163,44048.0
2019-02-27 15:50:00,224.34,224.6,224.07,224.57,125678.0,216.7163,216.9674,216.4554,216.9384,125678.0
2019-02-28 09:30:00,224.09,225.38,224.01,225.09,104388.0,216.4748,217.7209,216.3975,217.4408,104388.0
2019-02-28 09:40:00,225.05,225.19,224.82,225.19,90463.0,217.4021,217.5374,217.18,217.5374,90463.0
2019-02-28 09:50:00,225.2,225.6,225.14,225.33,64636.0,217.547,217.9334,217.4891,217.6726,64636.0
2019-02-28 10:00:00,225.22,225.22,223.66,223.91,76441.0,217.5664,217.5664,216.0594,216.3009,76441.0
2019-02-28 10:10:00,223.91,224.63,223.86,224.17,62652.0,216.3009,216.9964,216.2526,216.552,62652.0
2019-02-28 10:20:00,224.15,224.2,223.74,224.07,68404.0,216.5327,216.581,216.1367,216.4554,68404.0
2019-02-28 10:30:00,224.08,224.86,224.07,224.8,47270.0,216.4651,217.2186,216.4554,217.1606,47270.0
2019-02-28 10:40:00,224.8,224.8,224.12,224.12,31575.0,217.1606,217.1606,216.5037,216.5037,31575.0
2019-02-28 10:50:00,224.16,224.19,223.84,224.04,33948.0,216.5424,216.5714,216.2333,216.4265,33948.0
2019-02-28 11:00:00,224.01,224.21,223.78,223.88,36573.0,216.3975,216.5907,216.1753,216.2719,36573.0
2019-02-28 11:10:00,223.89,224.45,223.83,224.45,28139.0,216.2816,216.8225,216.2236,216.8225,28139.0
2019-02-28 11:20:00,224.39,224.6,224.28,224.32,30480.0,216.7646,216.9674,216.6583,216.6969,30480.0
2019-02-28 11:30:00,224.32,224.68,224.29,224.67,34015.0,216.6969,217.0447,216.668,217.035,34015.0
2019-02-28 11:40:00,224.69,224.86,224.62,224.7,52183.0,217.0544,217.2186,216.9867,217.064,52183.0
2019-02-28 11:50:00,224.72,224.88,224.61,224.64,22348.0,217.0833,217.2379,216.9771,217.0061,22348.0
2019-02-28 12:00:00,224.64,224.8,224.61,224.74,13977.0,217.0061,217.1606,216.9771,217.1027,13977.0
2019-02-28 12:10:00,224.72,224.92,224.66,224.85,17961.0,217.0833,217.2766,217.0254,217.2089,17961.0
2019-02-28 12:20:00,224.83,225.13,224.83,225.0,19394.0,217.1896,217.4794,217.1896,217.3538,19394.0
2019-02-28 12:30:00,225.03,225.06,224.76,224.82,19624.0,217.3828,217.4118,217.122,217.18,19624.0
2019-02-28 12:40:00,224.82,224.93,224.78,224.93,15650.0,217.18,217.2862,217.1413,217.2862,15650.0
2019-02-28 12:50:00,224.91,225.04,224.91,225.02,18518.0,217.2669,217.3925,217.2669,217.3732,18518.0
2019-02-28 13:00:00,225.02,225.07,224.94,224.96,13360.0,217.3732,217.4215,217.2959,217.3152,13360.0
2019-02-28 13:10:00,224.96,225.22,224.88,225.15,20822.0,217.3152,217.5664,217.2379,217.4987,20822.0
2019-02-28 13:20:00,225.12,225.12,224.99,225.05,19547.0,217.4698,217.4698,217.3442,217.4021,19547.0
2019-02-28 13:30:00,225.06,225.31,225.01,225.3,31538.0,217.4118,217.6533,217.3635,217.6436,31538.0
2019-02-28 13:40:00,225.31,225.35,224.95,224.99,22356.0,217.6533,217.6919,217.3055,217.3442,22356.0
2019-02-28 13:50:00,224.97,225.06,224.93,225.02,19910.0,217.3249,217.4118,217.2862,217.3732,19910.0
2019-02-28 14:00:00,225.01,225.03,224.78,224.8,18600.0,217.3635,217.3828,217.1413,217.1606,18600.0
2019-02-28 14:10:00,224.79,224.93,224.69,224.74,24858.0,217.151,217.2862,217.0544,217.1027,24858.0
2019-02-28 14:20:00,224.73,225.09,224.72,225.09,16279.0,217.093,217.4408,217.0833,217.4408,16279.0
2019-02-28 14:30:00,225.08,225.12,224.68,224.91,22349.0,217.4311,217.4698,217.0447,217.2669,22349.0
2019-02-28 14:40:00,224.86,225.11,224.86,225.0,19079.0,217.2186,217.4601,217.2186,217.3538,19079.0
2019-02-28 14:50:00,225.01,225.13,224.86,225.02,29961.0,217.3635,217.4794,217.2186,217.3732,29961.0
2019-02-28 15:00:00,224.99,225.08,224.91,225.02,24611.0,217.3442,217.4311,217.2669,217.3732,24611.0
2019-02-28 15:10:00,225.01,225.19,224.93,225.04,31556.0,217.3635,217.5374,217.2862,217.3925,31556.0
2019-02-28 15:20:00,225.08,225.16,224.81,224.94,52919.0,217.4311,217.5084,217.1703,217.2959,52919.0
2019-02-28 15:30:00,224.94,225.07,224.79,224.93,63219.0,217.2959,217.4215,217.151,217.2862,63219.0
2019-02-28 15:40:00,224.94,225.02,224.59,224.8,70988.0,217.2959,217.3732,216.9578,217.1606,70988.0
2019-02-28 15:50:00,224.82,224.92,224.32,224.75,206879.0,217.18,217.2766,216.6969,217.1123,206879.0
2019-03-01 09:30:00,226.88,227.59,226.35,226.8,192388.0,219.1699,219.8558,218.658,219.0927,192388.0
2019-03-01 09:40:00,226.96,227.28,226.66,226.83,50613.0,219.2472,219.5564,218.9574,219.1216,50613.0
2019-03-01 09:50:00,226.82,227.24,226.76,226.96,34412.0,219.112,219.5177,219.054,219.2472,34412.0
2019-03-01 10:00:00,226.91,227.08,226.52,226.9,44872.0,219.1989,219.3631,218.8222,219.1893,44872.0
2019-03-01 10:10:00,226.9,226.95,226.44,226.84,64870.0,219.1893,219.2376,218.7449,219.1313,64870.0
2019-03-01 10:20:00,226.78,226.82,226.04,226.36,63604.0,219.0733,219.112,218.3585,218.6676,63604.0
2019-03-01 10:30:00,226.31,226.78,226.1,226.76,32644.0,218.6193,219.0733,218.4165,219.054,32644.0
2019-03-01 10:40:00,226.72,226.94,225.87,225.93,70049.0,219.0154,219.2279,218.1943,218.2522,70049.0
2019-03-01 10:50:00,225.93,226.01,225.61,225.75,55768.0,218.2522,218.3295,217.9431,218.0783,55768.0
2019-03-01 11:00:00,225.75,225.88,225.48,225.49,47081.0,218.0783,218.2039,217.8175,217.8272,47081.0
2019-03-01 11:10:00,225.51,225.97,225.36,225.92,43556.0,217.8465,218.2909,217.7016,218.2426,43556.0
2019-03-01 11:20:00,225.94,226.03,225.42,225.99,40265.0,218.2619,218.3488,217.7596,218.3102,40265.0
2019-03-01 11:30:00,225.95,226.12,225.81,225.97,32508.0,218.2715,218.4358,218.1363,218.2909,32508.0
2019-03-01 11:40:00,225.98,226.07,225.78,225.88,23202.0,218.3005,218.3875,218.1073,218.2039,23202.0
2019-03-01 11:50:00,225.83,225.97,225.54,225.97,29227.0,218.1556,218.2909,217.8755,218.2909,29227.0
2019-03-01 12:00:00,226.0,226.41,225.98,226.41,70216.0,218.3199,218.7159,218.3005,218.7159,70216.0
2019-03-01 12:10:00,226.42,226.49,226.07,226.41,32172.0,218.7256,218.7932,218.3875,218.7159,32172.0
2019-03-01 12:20:00,226.42,226.66,226.35,226.54,43519.0,218.7256,218.9574,218.658,218.8415,43519.0
2019-03-01 12:30:00,226.55,226.65,226.48,226.54,24696.0,218.8512,218.9478,218.7835,218.8415,24696.0
2019-03-01 12:40:00,226.55,227.01,226.53,226.97,22681.0,218.8512,219.2955,218.8318,219.2569,22681.0
2019-03-01 12:50:00,226.97,227.2,226.88,227.14,36940.0,219.2569,219.4791,219.1699,219.4211,36940.0
2019-03-01 13:00:00,227.15,227.19,226.91,226.96,34118.0,219.4308,219.4694,219.1989,219.2472,34118.0
2019-03-01 13:10:00,226.93,227.21,226.92,227.04,20844.0,219.2182,219.4887,219.2086,219.3245,20844.0
2019-03-01 13:20:00,227.05,227.07,226.93,227.0,17500.0,219.3342,219.3535,219.2182,219.2859,17500.0
2019-03-01 13:30:00,227.0,227.25,226.98,227.18,21016.0,219.2859,219.5274,219.2665,219.4598,21016.0
2019-03-01 13:40:00,227.2,227.26,227.14,227.18,22526.0,219.4791,219.537,219.4211,219.4598,22526.0
2019-03-01 13:50:00,227.14,227.31,227.12,227.19,22751.0,219.4211,219.5853,219.4018,219.4694,22751.0
2019-03-01 14:00:00,227.25,227.41,227.14,227.41,48309.0,219.5274,219.6819,219.4211,219.6819,48309.0
2019-03-01 14:10:00,227.45,227.75,227.43,227.58,50072.0,219.7206,220.0104,219.7013,219.8462,50072.0
2019-03-01 14:20:00,227.59,228.12,227.57,228.12,51202.0,219.8558,220.3678,219.8365,220.3678,51202.0
2019-03-01 14:30:00,228.11,228.15,227.85,228.02,35575.0,220.3581,220.3968,220.107,220.2712,35575.0
2019-03-01 14:40:00,228.0,228.07,227.78,227.81,35440.0,220.2519,220.3195,220.0394,220.0683,35440.0
2019-03-01 14:50:00,227.79,228.0,227.63,227.94,42279.0,220.049,220.2519,219.8945,220.1939,42279.0
2019-03-01 15:00:00,227.95,227.99,227.79,227.87,42063.0,220.2036,220.2422,220.049,220.1263,42063.0
2019-03-01 15:10:00,227.86,227.92,227.72,227.78,30557.0,220.1166,220.1746,219.9814,220.0394,30557.0
2019-03-01 15:20:00,227.78,227.84,227.64,227.81,36664.0,220.0394,220.0973,219.9041,220.0683,36664.0
2019-03-01 15:30:00,227.8,227.93,227.62,227.88,46680.0,220.0587,220.1843,219.8848,220.136,46680.0
2019-03-01 15:40:00,227.88,228.06,227.76,227.85,73996.0,220.136,220.3098,220.02,220.107,73996.0
2019-03-01 15:50:00,227.84,227.84,227.11,227.3,202795.0,220.0973,220.0973,219.3921,219.5757,202795.0
2019-03-04 09:30:00,227.31,227.99,227.3,227.52,190356.0,219.5853,220.2422,219.5757,219.7882,190356.0
2019-03-04 09:40:00,227.53,228.5,227.51,228.16,78519.0,219.7979,220.7349,219.7785,220.4064,78519.0
2019-03-04 09:50:00,228.15,228.33,227.91,228.23,69160.0,220.3968,220.5707,220.1649,220.4741,69160.0
2019-03-04 10:00:00,228.22,228.25,227.59,227.64,56867.0,220.4644,220.4934,219.8558,219.9041,56867.0
2019-03-04 10:10:00,227.64,227.74,227.2,227.53,53917.0,219.9041,220.0007,219.4791,219.7979,53917.0
2019-03-04 10:20:00,227.53,227.81,227.39,227.68,41289.0,219.7979,220.0683,219.6626,219.9428,41289.0
2019-03-04 10:30:00,227.7,228.0,227.49,227.61,47772.0,219.9621,220.2519,219.7592,219.8751,47772.0
2019-03-04 10:40:00,227.62,227.64,227.17,227.17,53954.0,219.8848,219.9041,219.4501,219.4501,53954.0
2019-03-04 10:50:00,227.18,227.22,226.43,226.52,54929.0,219.4598,219.4984,218.7352,218.8222,54929.0
2019-03-04 11:00:00,226.52,226.72,225.84,225.84,33449.0,218.8222,219.0154,218.1653,218.1653,33449.0
2019-03-04 11:10:00,225.82,226.46,225.8,226.46,23971.0,218.146,218.7642,218.1266,218.7642,23971.0
2019-03-04 11:20:00,226.46,226.46,225.64,225.72,44861.0,218.7642,218.7642,217.9721,218.0494,44861.0
2019-03-04 11:30:00,225.66,225.69,225.15,225.35,42037.0,217.9914,218.0204,217.4987,217.6919,42037.0
2019-03-04 11:40:00,225.31,225.36,224.23,224.33,49492.0,217.6533,217.7016,216.61,216.7066,49492.0
2019-03-04 11:50:00,224.28,224.71,223.86,224.24,49201.0,216.6583,217.0737,216.2526,216.6197,49201.0
2019-03-04 12:00:00,224.23,225.27,224.13,225.18,31383.0,216.61,217.6147,216.5134,217.5277,31383.0
2019-03-04 12:10:00,225.16,225.24,224.05,224.21,60475.0,217.5084,217.5857,216.4361,216.5907,60475.0
2019-03-04 12:20:00,224.26,224.6,224.06,224.53,39454.0,216.639,216.9674,216.4458,216.8998,39454.0
2019-03-04 12:30:00,224.47,224.83,224.42,224.65,19344.0,216.8418,217.1896,216.7935,217.0157,19344.0
2019-03-04 12:40:00,224.55,224.55,223.67,224.08,19375.0,216.9191,216.9191,216.069,216.4651,19375.0
2019-03-04 12:50:00,224.02,224.44,223.85,224.16,18425.0,216.4071,216.8129,216.2429,216.5424,18425.0
2019-03-04 13:00:00,224.06,224.19,223.8,223.96,19019.0,216.4458,216.5714,216.1946,216.3492,19019.0
2019-03-04 13:10:00,223.9,224.8,223.9,224.72,25360.0,216.2912,217.1606,216.2912,217.0833,25360.0
2019-03-04 13:20:00,224.76,225.08,224.7,224.94,31193.0,217.122,217.4311,217.064,217.2959,31193.0
2019-03-04 13:30:00,224.97,225.03,224.66,224.69,15261.0,217.3249,217.3828,217.0254,217.0544,15261.0
2019-03-04 13:40:00,224.7,225.3,224.67,225.22,19304.0,217.064,217.6436,217.035,217.5664,19304.0
2019-03-04 13:50:00,225.22,225.44,225.06,225.31,45839.0,217.5664,217.7789,217.4118,217.6533,45839.0
2019-03-04 14:00:00,225.35,225.6,225.3,225.33,33691.0,217.6919,217.9334,217.6436,217.6726,33691.0
2019-03-04 14:10:00,225.33,225.53,225.29,225.47,39168.0,217.6726,217.8658,217.634,217.8079,39168.0
2019-03-04 14:20:00,225.5,225.72,225.33,225.65,28647.0,217.8368,218.0494,217.6726,217.9817,28647.0
2019-03-04 14:30:00,225.68,225.83,225.61,225.76,37837.0,218.0107,218.1556,217.9431,218.088,37837.0
2019-03-04 14:40:00,225.79,225.96,225.74,225.76,26625.0,218.117,218.2812,218.0687,218.088,26625.0
2019-03-04 14:50:00,225.76,226.11,225.74,225.82,50257.0,218.088,218.4261,218.0687,218.146,50257.0
2019-03-04 15:00:00,225.79,225.97,225.69,225.93,69649.0,218.117,218.2909,218.0204,218.2522,69649.0
2019-03-04 15:10:00,225.9,226.12,225.84,226.03,43318.0,218.2232,218.4358,218.1653,218.3488,43318.0
2019-03-04 15:20:00,226.02,226.31,225.89,226.15,65767.0,218.3392,218.6193,218.2136,218.4648,65767.0
2019-03-04 15:30:00,226.1,226.37,225.94,226.18,63959.0,218.4165,218.6773,218.2619,218.4937,63959.0
2019-03-04 15:40:00,226.19,226.53,226.11,226.33,93630.0,218.5034,218.8318,218.4261,218.6386,93630.0
2019-03-04 15:50:00,226.33,226.53,226.01,226.32,200207.0,218.6386,218.8318,218.3295,218.629,200207.0
2019-03-05 09:30:00,226.23,226.88,225.82,226.07,94152.0,218.542,219.1699,218.146,218.3875,94152.0
2019-03-05 09:40:00,226.04,226.76,225.82,225.89,28702.0,218.3585,219.054,218.146,218.2136,28702.0
2019-03-05 09:50:00,225.88,226.38,225.52,226.38,34063.0,218.2039,218.6869,217.8562,218.6869,34063.0
2019-03-05 10:00:00,226.36,226.74,226.14,226.19,76909.0,218.6676,219.0347,218.4551,218.5034,76909.0
2019-03-05 10:10:00,226.08,226.8,225.84,226.11,28917.0,218.3971,219.0927,218.1653,218.4261,28917.0
2019-03-05 10:20:00,226.07,226.4,226.0,226.36,40571.0,218.3875,218.7063,218.3199,218.6676,40571.0
2019-03-05 10:30:00,226.37,226.92,226.37,226.68,27262.0,218.6773,219.2086,218.6773,218.9767,27262.0
2019-03-05 10:40:00,226.69,226.88,226.33,226.49,37202.0,218.9864,219.1699,218.6386,218.7932,37202.0
2019-03-05 10:50:00,226.48,226.79,226.03,226.06,54816.0,218.7835,219.083,218.3488,218.3778,54816.0
2019-03-05 11:00:00,226.05,226.16,225.8,226.15,43964.0,218.3682,218.4744,218.1266,218.4648,43964.0
2019-03-05 11:10:00,226.17,226.25,225.87,225.93,31058.0,218.4841,218.5614,218.1943,218.2522,31058.0
2019-03-05 11:20:00,225.91,226.03,225.63,225.86,34373.0,218.2329,218.3488,217.9624,218.1846,34373.0
2019-03-05 11:30:00,225.81,225.98,225.66,225.93,27107.0,218.1363,218.3005,217.9914,218.2522,27107.0
2019-03-05 11:40:00,225.96,225.96,225.71,225.72,32893.0,218.2812,218.2812,218.0397,218.0494,32893.0
2019-03-05 11:50:00,225.74,226.12,225.52,226.09,34282.0,218.0687,218.4358,217.8562,218.4068,34282.0
2019-03-05 12:00:00,226.06,226.1,225.76,225.81,26710.0,218.3778,218.4165,218.088,218.1363,26710.0
2019-03-05 12:10:00,225.8,225.89,225.67,225.71,20317.0,218.1266,218.2136,218.0011,218.0397,20317.0
2019-03-05 12:20:00,225.69,226.03,225.66,225.96,17282.0,218.0204,218.3488,217.9914,218.2812,17282.0
2019-03-05 12:30:00,225.97,226.11,225.8,225.94,61137.0,218.2909,218.4261,218.1266,218.2619,61137.0
2019-03-05 12:40:00,225.91,226.13,225.85,225.95,41469.0,218.2329,218.4454,218.1749,218.2715,41469.0
2019-03-05 12:50:00,225.98,226.02,225.72,225.88,21134.0,218.3005,218.3392,218.0494,218.2039,21134.0
2019-03-05 13:00:00,225.9,226.09,225.81,225.97,12811.0,218.2232,218.4068,218.1363,218.2909,12811.0
2019-03-05 13:10:00,225.96,226.07,225.91,226.0,13347.0,218.2812,218.3875,218.2329,218.3199,13347.0
2019-03-05 13:20:00,226.01,226.05,225.78,225.78,35561.0,218.3295,218.3682,218.1073,218.1073,35561.0
2019-03-05 13:30:00,225.82,225.82,225.61,225.63,11147.0,218.146,218.146,217.9431,217.9624,11147.0
2019-03-05 13:40:00,225.63,225.68,225.5,225.65,18287.0,217.9624,218.0107,217.8368,217.9817,18287.0
2019-03-05 13:50:00,225.64,225.71,225.6,225.68,15949.0,217.9721,218.0397,217.9334,218.0107,15949.0
2019-03-05 14:00:00,225.66,225.81,225.46,225.5,40648.0,217.9914,218.1363,217.7982,217.8368,40648.0
2019-03-05 14:10:00,225.44,225.49,225.29,225.47,22768.0,217.7789,217.8272,217.634,217.8079,22768.0
2019-03-05 14:20:00,225.48,225.59,225.37,225.51,29695.0,217.8175,217.9238,217.7113,217.8465,29695.0
2019-03-05 14:30:00,225.52,225.65,225.45,225.53,28900.0,217.8562,217.9817,217.7885,217.8658,28900.0
2019-03-05 14:40:00,225.54,225.73,225.5,225.51,32029.0,217.8755,218.059,217.8368,217.8465,32029.0
2019-03-05 14:50:00,225.54,225.87,225.48,225.77,46660.0,217.8755,218.1943,217.8175,218.0977,46660.0
2019-03-05 15:00:00,225.78,225.81,225.59,225.59,24999.0,218.1073,218.1363,217.9238,217.9238,24999.0
2019-03-05 15:10:00,225.61,225.82,225.58,225.79,38026.0,217.9431,218.146,217.9141,218.117,38026.0
2019-03-05 15:20:00,225.8,226.11,225.75,226.04,77873.0,218.1266,218.4261,218.0783,218.3585,77873.0
2019-03-05 15:30:00,226.03,226.1,225.86,226.06,53819.0,218.3488,218.4165,218.1846,218.3778,53819.0
2019-03-05 15:40:00,226.05,226.43,226.03,226.36,62813.0,218.3682,218.7352,218.3488,218.6676,62813.0
2019-03-05 15:50:00,226.36,226.38,226.0,226.18,142281.0,218.6676,218.6869,218.3199,218.4937,142281.0
2019-03-06 09:30:00,225.85,226.12,225.14,226.04,113338.0,218.1749,218.4358,217.4891,218.3585,113338.0
2019-03-06 09:40:00,226.0,226.51,225.7,225.82,66348.0,218.3199,218.8125,218.03,218.146,66348.0
2019-03-06 09:50:00,225.92,226.36,225.81,226.28,51599.0,218.2426,218.6676,218.1363,218.5903,51599.0
2019-03-06 10:00:00,226.31,226.34,225.76,225.86,32454.0,218.6193,218.6483,218.088,218.1846,32454.0
2019-03-06 10:10:00,225.77,225.89,225.34,225.43,47764.0,218.0977,218.2136,217.6823,217.7692,47764.0
2019-03-06 10:20:00,225.37,225.4,224.95,224.98,46433.0,217.7113,217.7402,217.3055,217.3345,46433.0
2019-03-06 10:30:00,225.04,225.15,224.63,225.12,33171.0,217.3925,217.4987,216.9964,217.4698,33171.0
2019-03-06 10:40:00,225.04,225.28,224.94,225.16,21920.0,217.3925,217.6243,217.2959,217.5084,21920.0
2019-03-06 10:50:00,225.12,225.42,225.1,225.26,39105.0,217.4698,217.7596,217.4504,217.605,39105.0
2019-03-06 11:00:00,225.27,225.51,225.21,225.44,30595.0,217.6147,217.8465,217.5567,217.7789,30595.0
2019-03-06 11:10:00,225.42,225.42,225.04,225.14,31951.0,217.7596,217.7596,217.3925,217.4891,31951.0
2019-03-06 11:20:00,225.14,225.21,224.66,224.87,35732.0,217.4891,217.5567,217.0254,217.2283,35732.0
2019-03-06 11:30:00,224.86,224.91,224.16,224.16,46694.0,217.2186,217.2669,216.5424,216.5424,46694.0
2019-03-06 11:40:00,224.17,224.42,223.95,224.12,37329.0,216.552,216.7935,216.3395,216.5037,37329.0
2019-03-06 11:50:00,224.08,224.46,223.95,224.31,26138.0,216.4651,216.8322,216.3395,216.6873,26138.0
2019-03-06 12:00:00,224.26,224.87,224.24,224.73,37159.0,216.639,217.2283,216.6197,217.093,37159.0
2019-03-06 12:10:00,224.76,224.96,224.67,224.74,26146.0,217.122,217.3152,217.035,217.1027,26146.0
2019-03-06 12:20:00,224.78,224.92,224.42,224.58,24100.0,217.1413,217.2766,216.7935,216.9481,24100.0
2019-03-06 12:30:00,224.59,225.06,224.59,224.92,20580.0,216.9578,217.4118,216.9578,217.2766,20580.0
2019-03-06 12:40:00,224.92,225.08,224.81,224.9,17348.0,217.2766,217.4311,217.1703,217.2572,17348.0
2019-03-06 12:50:00,224.95,225.1,224.69,224.7,11977.0,217.3055,217.4504,217.0544,217.064,11977.0
2019-03-06 13:00:00,224.67,224.77,224.49,224.54,15832.0,217.035,217.1316,216.8612,216.9095,15832.0
2019-03-06 13:10:00,224.57,225.03,224.56,224.94,16187.0,216.9384,217.3828,216.9288,217.2959,16187.0
2019-03-06 13:20:00,224.97,224.98,224.67,224.92,8551.0,217.3249,217.3345,217.035,217.2766,8551.0
2019-03-06 13:30:00,224.92,225.42,224.88,225.41,18511.0,217.2766,217.7596,217.2379,217.7499,18511.0
2019-03-06 13:40:00,225.44,225.45,224.97,225.0,14736.0,217.7789,217.7885,217.3249,217.3538,14736.0
2019-03-06 13:50:00,224.98,225.4,224.97,225.34,15973.0,217.3345,217.7402,217.3249,217.6823,15973.0
2019-03-06 14:00:00,225.35,225.54,225.18,225.25,27029.0,217.6919,217.8755,217.5277,217.5953,27029.0
2019-03-06 14:10:00,225.28,225.46,225.19,225.33,21913.0,217.6243,217.7982,217.5374,217.6726,21913.0
2019-03-06 14:20:00,225.29,225.4,225.16,225.18,19855.0,217.634,217.7402,217.5084,217.5277,19855.0
2019-03-06 14:30:00,225.17,225.3,224.85,224.97,17855.0,217.5181,217.6436,217.2089,217.3249,17855.0
2019-03-06 14:40:00,224.99,225.09,224.87,225.01,18585.0,217.3442,217.4408,217.2283,217.3635,18585.0
2019-03-06 14:50:00,225.07,225.21,224.8,225.07,22017.0,217.4215,217.5567,217.1606,217.4215,22017.0
2019-03-06 15:00:00,225.03,225.23,224.88,224.95,33410.0,217.3828,217.576,217.2379,217.3055,33410.0
2019-03-06 15:10:00,224.9,224.93,224.55,224.69,26382.0,217.2572,217.2862,216.9191,217.0544,26382.0
2019-03-06 15:20:00,224.75,224.82,224.43,224.62,21950.0,217.1123,217.18,216.8032,216.9867,21950.0
2019-03-06 15:30:00,224.63,225.0,224.61,224.86,33710.0,216.9964,217.3538,216.9771,217.2186,33710.0
2019-03-06 15:40:00,224.86,225.02,224.68,224.72,45502.0,217.2186,217.3732,217.0447,217.0833,45502.0
2019-03-06 15:50:00,224.75,225.0,224.42,224.52,131405.0,217.1123,217.3538,216.7935,216.8901,131405.0
2019-03-07 09:30:00,223.62,224.44,223.46,224.0,138771.0,216.0207,216.8129,215.8662,216.3878,138771.0
2019-03-07 09:40:00,223.9,224.34,223.14,223.26,45502.0,216.2912,216.7163,215.557,215.673,45502.0
2019-03-07 09:50:00,223.23,223.34,222.2,222.77,92800.0,215.644,215.7502,214.649,215.1996,92800.0
2019-03-07 10:00:00,222.76,223.25,222.74,223.12,43479.0,215.19,215.6633,215.1706,215.5377,43479.0
2019-03-07 10:10:00,223.06,223.12,222.28,222.47,50810.0,215.4798,215.5377,214.7263,214.9098,50810.0
2019-03-07 10:20:00,222.45,222.71,222.21,222.68,46504.0,214.8905,215.1417,214.6586,215.1127,46504.0
2019-03-07 10:30:00,222.72,222.88,222.44,222.6,31863.0,215.1513,215.3059,214.8808,215.0354,31863.0
2019-03-07 10:40:00,222.52,222.76,222.11,222.76,78336.0,214.9581,215.19,214.562,215.19,78336.0
2019-03-07 10:50:00,222.77,223.02,222.68,222.84,36969.0,215.1996,215.4411,215.1127,215.2672,36969.0
2019-03-07 11:00:00,222.8,222.84,222.39,222.65,43857.0,215.2286,215.2672,214.8325,215.0837,43857.0
2019-03-07 11:10:00,222.65,222.73,222.31,222.57,53374.0,215.0837,215.161,214.7552,215.0064,53374.0
2019-03-07 11:20:00,222.53,222.76,222.33,222.76,37277.0,214.9678,215.19,214.7746,215.19,37277.0
2019-03-07 11:30:00,222.74,223.33,222.74,223.23,74726.0,215.1706,215.7406,215.1706,215.644,74726.0
2019-03-07 11:40:00,223.27,223.51,223.24,223.48,53569.0,215.6826,215.9145,215.6536,215.8855,53569.0
2019-03-07 11:50:00,223.49,223.53,223.12,223.22,26791.0,215.8951,215.9338,215.5377,215.6343,26791.0
2019-03-07 12:00:00,223.18,223.29,222.86,223.26,27457.0,215.5957,215.7019,215.2866,215.673,27457.0
2019-03-07 12:10:00,223.28,223.47,223.14,223.26,26841.0,215.6923,215.8758,215.557,215.673,26841.0
2019-03-07 12:20:00,223.24,223.46,223.03,223.43,22218.0,215.6536,215.8662,215.4508,215.8372,22218.0
2019-03-07 12:30:00,223.4,223.49,222.84,223.28,28191.0,215.8082,215.8951,215.2672,215.6923,28191.0
2019-03-07 12:40:00,223.28,223.53,223.21,223.4,16937.0,215.6923,215.9338,215.6247,215.8082,16937.0
2019-03-07 12:50:00,223.43,223.9,223.33,223.83,18936.0,215.8372,216.2912,215.7406,216.2236,18936.0
2019-03-07 13:00:00,223.79,224.0,223.67,223.75,17812.0,216.185,216.3878,216.069,216.1463,17812.0
2019-03-07 13:10:00,223.76,223.98,223.7,223.78,22192.0,216.156,216.3685,216.098,216.1753,22192.0
2019-03-07 13:20:00,223.74,223.76,223.03,223.04,55491.0,216.1367,216.156,215.4508,215.4604,55491.0
2019-03-07 13:30:00,223.05,223.05,222.68,222.86,45714.0,215.4701,215.4701,215.1127,215.2866,45714.0
2019-03-07 13:40:00,222.86,223.16,222.86,223.03,29576.0,215.2866,215.5764,215.2866,215.4508,29576.0
2019-03-07 13:50:00,223.07,223.12,222.61,222.65,48259.0,215.4894,215.5377,215.0451,215.0837,48259.0
2019-03-07 14:00:00,222.64,222.83,222.32,222.47,61861.0,215.074,215.2576,214.7649,214.9098,61861.0
2019-03-07 14:10:00,222.49,222.5,222.07,222.15,37662.0,214.9291,214.9388,214.5234,214.6007,37662.0
2019-03-07 14:20:00,222.14,222.34,222.01,222.12,31826.0,214.591,214.7842,214.4654,214.5717,31826.0
2019-03-07 14:30:00,222.14,222.21,221.66,221.72,49451.0,214.591,214.6586,214.1273,214.1853,49451.0
2019-03-07 14:40:00,221.73,221.87,221.29,221.43,68266.0,214.195,214.3302,213.7699,213.9052,68266.0
2019-03-07 14:50:00,221.38,221.48,220.8,221.05,73788.0,213.8569,213.9535,213.2966,213.5381,73788.0
2019-03-07 15:00:00,221.08,221.29,220.74,221.28,92560.0,213.567,213.7699,213.2386,213.7602,92560.0
2019-03-07 15:10:00,221.28,221.53,221.21,221.41,63680.0,213.7602,214.0018,213.6926,213.8858,63680.0
2019-03-07 15:20:00,221.38,221.68,221.16,221.22,71727.0,213.8569,214.1467,213.6443,213.7023,71727.0
2019-03-07 15:30:00,221.24,221.94,221.19,221.94,65748.0,213.7216,214.3978,213.6733,214.3978,65748.0
2019-03-07 15:40:00,221.91,221.92,221.47,221.65,110154.0,214.3688,214.3785,213.9438,214.1177,110154.0
2019-03-07 15:50:00,221.66,222.47,221.38,222.37,231252.0,214.1273,214.9098,213.8569,214.8132,231252.0
2019-03-08 09:30:00,218.38,219.4,215.92,219.4,250169.0,210.9588,211.9441,208.5824,211.9441,250169.0
2019-03-08 09:40:00,219.39,220.14,218.5,219.94,108849.0,211.9345,212.659,211.0747,212.4658,108849.0
2019-03-08 09:50:00,219.97,220.25,219.65,219.97,69038.0,212.4948,212.7653,212.1856,212.4948,69038.0
2019-03-08 10:00:00,219.93,220.0,219.33,219.58,70639.0,212.4561,212.5237,211.8765,212.118,70639.0
2019-03-08 10:10:00,219.58,220.1,219.57,219.94,53467.0,212.118,212.6203,212.1084,212.4658,53467.0
2019-03-08 10:20:00,219.93,220.74,219.9,220.46,43432.0,212.4561,213.2386,212.4271,212.9681,43432.0
2019-03-08 10:30:00,220.54,220.76,220.15,220.28,24725.0,213.0454,213.2579,212.6687,212.7942,24725.0
2019-03-08 10:40:00,220.28,221.41,220.03,221.29,43597.0,212.7942,213.8858,212.5527,213.7699,43597.0
2019-03-08 10:50:00,221.3,221.33,220.54,220.62,45466.0,213.7796,213.8086,213.0454,213.1227,45466.0
2019-03-08 11:00:00,220.59,221.28,220.51,221.12,34103.0,213.0937,213.7602,213.0164,213.6057,34103.0
2019-03-08 11:10:00,221.14,221.75,221.02,221.43,31179.0,213.625,214.2143,213.5091,213.9052,31179.0
2019-03-08 11:20:00,221.45,221.77,221.32,221.65,29912.0,213.9245,214.2336,213.7989,214.1177,29912.0
2019-03-08 11:30:00,221.6,221.74,221.22,221.22,15247.0,214.0694,214.2046,213.7023,213.7023,15247.0
2019-03-08 11:40:00,221.22,221.31,221.0,221.02,29560.0,213.7023,213.7892,213.4898,213.5091,29560.0
2019-03-08 11:50:00,221.0,221.26,220.8,220.85,37560.0,213.4898,213.7409,213.2966,213.3449,37560.0
2019-03-08 12:00:00,220.83,220.85,220.28,220.46,36106.0,213.3255,213.3449,212.7942,212.9681,36106.0
2019-03-08 12:10:00,220.51,220.54,220.25,220.25,23265.0,213.0164,213.0454,212.7653,212.7653,23265.0
2019-03-08 12:20:00,220.22,220.53,220.12,220.51,33652.0,212.7363,213.0357,212.6397,213.0164,33652.0
2019-03-08 12:30:00,220.47,220.58,220.28,220.32,20521.0,212.9778,213.084,212.7942,212.8329,20521.0
2019-03-08 12:40:00,220.28,220.44,220.02,220.02,27091.0,212.7942,212.9488,212.5431,212.5431,27091.0
2019-03-08 12:50:00,220.07,220.17,219.87,220.12,33458.0,212.5914,212.688,212.3982,212.6397,33458.0
2019-03-08 13:00:00,220.09,220.31,220.03,220.05,24101.0,212.6107,212.8232,212.5527,212.572,24101.0
2019-03-08 13:10:00,220.12,220.59,220.09,220.36,32777.0,212.6397,213.0937,212.6107,212.8715,32777.0
2019-03-08 13:20:00,220.38,220.42,220.15,220.37,17165.0,212.8908,212.9295,212.6687,212.8812,17165.0
2019-03-08 13:30:00,220.39,220.44,220.09,220.44,17168.0,212.9005,212.9488,212.6107,212.9488,17168.0
2019-03-08 13:40:00,220.46,220.82,220.44,220.81,15920.0,212.9681,213.3159,212.9488,213.3062,15920.0
2019-03-08 13:50:00,220.8,220.83,220.43,220.55,14548.0,213.2966,213.3255,212.9391,213.0551,14548.0
2019-03-08 14:00:00,220.6,220.65,220.37,220.65,16243.0,213.1034,213.1517,212.8812,213.1517,16243.0
2019-03-08 14:10:00,220.66,220.87,220.53,220.79,25151.0,213.1613,213.3642,213.0357,213.2869,25151.0
2019-03-08 14:20:00,220.8,220.97,220.71,220.86,20568.0,213.2966,213.4608,213.2096,213.3545,20568.0
2019-03-08 14:30:00,220.87,221.07,220.82,220.87,30130.0,213.3642,213.5574,213.3159,213.3642,30130.0
2019-03-08 14:40:00,220.87,221.25,220.85,220.96,56626.0,213.3642,213.7313,213.3449,213.4511,56626.0
2019-03-08 14:50:00,221.0,221.37,221.0,221.13,30677.0,213.4898,213.8472,213.4898,213.6153,30677.0
2019-03-08 15:00:00,221.11,221.5,221.07,221.39,27954.0,213.596,213.9728,213.5574,213.8665,27954.0
2019-03-08 15:10:00,221.35,221.35,220.99,221.11,29291.0,213.8279,213.8279,213.4801,213.596,29291.0
2019-03-08 15:20:00,221.12,221.19,220.85,221.01,44901.0,213.6057,213.6733,213.3449,213.4994,44901.0
2019-03-08 15:30:00,221.03,221.46,220.97,221.2,64238.0,213.5187,213.9341,213.4608,213.683,64238.0
2019-03-08 15:40:00,221.2,221.96,221.18,221.7,70202.0,213.683,214.4171,213.6636,214.166,70202.0
2019-03-08 15:50:00,221.76,222.19,221.73,221.94,179325.0,214.2239,214.6393,214.195,214.3978,179325.0
2019-03-11 09:30:00,222.94,224.19,222.84,224.14,86969.0,215.3638,216.5714,215.2672,216.5231,86969.0
2019-03-11 09:40:00,224.11,224.59,223.95,224.51,34748.0,216.4941,216.9578,216.3395,216.8805,34748.0
2019-03-11 09:50:00,224.54,224.81,224.3,224.56,36482.0,216.9095,217.1703,216.6776,216.9288,36482.0
2019-03-11 10:00:00,224.56,224.84,224.44,224.6,35905.0,216.9288,217.1993,216.8129,216.9674,35905.0
2019-03-11 10:10:00,224.63,224.91,224.55,224.83,34885.0,216.9964,217.2669,216.9191,217.1896,34885.0
2019-03-11 10:20:00,224.76,225.08,224.73,224.87,37688.0,217.122,217.4311,217.093,217.2283,37688.0
2019-03-11 10:30:00,224.85,225.06,224.52,224.82,42436.0,217.2089,217.4118,216.8901,217.18,42436.0
2019-03-11 10:40:00,224.88,225.11,224.77,225.09,21923.0,217.2379,217.4601,217.1316,217.4408,21923.0
2019-03-11 10:50:00,225.13,225.61,225.1,225.6,31819.0,217.4794,217.9431,217.4504,217.9334,31819.0
2019-03-11 11:00:00,225.6,225.6,225.22,225.33,28455.0,217.9334,217.9334,217.5664,217.6726,28455.0
2019-03-11 11:10:00,225.31,225.62,225.26,225.33,25497.0,217.6533,217.9528,217.605,217.6726,25497.0
2019-03-11 11:20:00,225.28,225.57,225.27,225.55,27363.0,217.6243,217.9045,217.6147,217.8851,27363.0
2019-03-11 11:30:00,225.45,225.7,225.21,225.67,34080.0,217.7885,218.03,217.5567,218.0011,34080.0
2019-03-11 11:40:00,225.7,225.75,225.37,225.41,17966.0,218.03,218.0783,217.7113,217.7499,17966.0
2019-03-11 11:50:00,225.41,225.59,225.18,225.54,19697.0,217.7499,217.9238,217.5277,217.8755,19697.0
2019-03-11 12:00:00,225.54,225.76,225.4,225.56,22927.0,217.8755,218.088,217.7402,217.8948,22927.0
2019-03-11 12:10:00,225.57,225.6,225.32,225.34,27360.0,217.9045,217.9334,217.663,217.6823,27360.0
2019-03-11 12:20:00,225.35,225.66,225.28,225.64,27673.0,217.6919,217.9914,217.6243,217.9721,27673.0
2019-03-11 12:30:00,225.62,225.68,225.46,225.46,18635.0,217.9528,218.0107,217.7982,217.7982,18635.0
2019-03-11 12:40:00,225.46,225.84,225.46,225.47,29695.0,217.7982,218.1653,217.7982,217.8079,29695.0
2019-03-11 12:50:00,225.53,225.54,225.34,225.41,19219.0,217.8658,217.8755,217.6823,217.7499,19219.0
2019-03-11 13:00:00,225.42,225.55,225.25,225.51,20006.0,217.7596,217.8851,217.5953,217.8465,20006.0
2019-03-11 13:10:00,225.53,225.84,225.5,225.84,19070.0,217.8658,218.1653,217.8368,218.1653,19070.0
2019-03-11 13:20:00,225.82,225.83,225.64,225.76,17061.0,218.146,218.1556,217.9721,218.088,17061.0
2019-03-11 13:30:00,225.77,225.84,225.64,225.64,22405.0,218.0977,218.1653,217.9721,217.9721,22405.0
2019-03-11 13:40:00,225.65,225.65,225.43,225.49,14093.0,217.9817,217.9817,217.7692,217.8272,14093.0
2019-03-11 13:50:00,225.5,225.6,225.44,225.57,12859.0,217.8368,217.9334,217.7789,217.9045,12859.0
2019-03-11 14:00:00,225.53,225.72,225.45,225.47,12650.0,217.8658,218.0494,217.7885,217.8079,12650.0
2019-03-11 14:10:00,225.44,225.78,225.22,225.3,37531.0,217.7789,218.1073,217.5664,217.6436,37531.0
2019-03-11 14:20:00,225.31,225.45,225.16,225.28,19424.0,217.6533,217.7885,217.5084,217.6243,19424.0
2019-03-11 14:30:00,225.29,225.58,225.24,225.49,29319.0,217.634,217.9141,217.5857,217.8272,29319.0
2019-03-11 14:40:00,225.46,225.55,225.26,225.38,14078.0,217.7982,217.8851,217.605,217.7209,14078.0
2019-03-11 14:50:00,225.39,225.46,225.25,225.4,18052.0,217.7306,217.7982,217.5953,217.7402,18052.0
2019-03-11 15:00:00,225.43,225.58,225.32,225.54,30472.0,217.7692,217.9141,217.663,217.8755,30472.0
2019-03-11 15:10:00,225.52,225.66,225.43,225.66,50283.0,217.8562,217.9914,217.7692,217.9914,50283.0
2019-03-11 15:20:00,225.67,225.74,225.42,225.57,47394.0,218.0011,218.0687,217.7596,217.9045,47394.0
2019-03-11 15:30:00,225.6,225.85,225.57,225.67,39736.0,217.9334,218.1749,217.9045,218.0011,39736.0
2019-03-11 15:40:00,225.66,225.85,225.48,225.82,65547.0,217.9914,218.1749,217.8175,218.146,65547.0
2019-03-11 15:50:00,225.84,226.13,225.66,225.66,192812.0,218.1653,218.4454,217.9914,217.9914,192812.0
2019-03-12 09:30:00,226.59,227.6,226.42,227.27,106541.0,218.8898,219.8655,218.7256,219.5467,106541.0
2019-03-12 09:40:00,227.14,227.5,226.56,226.68,33678.0,219.4211,219.7689,218.8608,218.9767,33678.0
2019-03-12 09:50:00,226.64,227.09,226.53,226.65,30927.0,218.9381,219.3728,218.8318,218.9478,30927.0
2019-03-12 10:00:00,226.7,226.87,226.22,226.86,23953.0,218.9961,219.1603,218.5324,219.1506,23953.0
2019-03-12 10:10:00,226.82,227.05,226.54,227.05,20822.0,219.112,219.3342,218.8415,219.3342,20822.0
2019-03-12 10:20:00,227.06,227.19,226.87,227.05,30087.0,219.3438,219.4694,219.1603,219.3342,30087.0
2019-03-12 10:30:00,227.02,227.71,227.01,227.6,32968.0,219.3052,219.9717,219.2955,219.8655,32968.0
2019-03-12 10:40:00,227.55,227.9,227.55,227.9,36022.0,219.8172,220.1553,219.8172,220.1553,36022.0
2019-03-12 10:50:00,227.91,228.17,227.74,227.79,36403.0,220.1649,220.4161,220.0007,220.049,36403.0
2019-03-12 11:00:00,227.76,227.77,227.24,227.28,73671.0,220.02,220.0297,219.5177,219.5564,73671.0
2019-03-12 11:10:00,227.29,227.4,226.95,227.0,57723.0,219.566,219.6723,219.2376,219.2859,57723.0
2019-03-12 11:20:00,227.01,227.15,226.65,226.7,46638.0,219.2955,219.4308,218.9478,218.9961,46638.0
2019-03-12 11:30:00,226.72,227.03,226.59,227.0,40829.0,219.0154,219.3148,218.8898,219.2859,40829.0
2019-03-12 11:40:00,227.06,227.4,227.06,227.15,11541.0,219.3438,219.6723,219.3438,219.4308,11541.0
2019-03-12 11:50:00,227.14,227.29,227.06,227.26,24798.0,219.4211,219.566,219.3438,219.537,24798.0
2019-03-12 12:00:00,227.29,227.3,226.98,227.01,21576.0,219.566,219.5757,219.2665,219.2955,21576.0
2019-03-12 12:10:00,227.06,227.25,227.01,227.2,15617.0,219.3438,219.5274,219.2955,219.4791,15617.0
2019-03-12 12:20:00,227.2,227.52,227.17,227.23,15267.0,219.4791,219.7882,219.4501,219.5081,15267.0
2019-03-12 12:30:00,227.25,227.33,227.12,227.21,22637.0,219.5274,219.6047,219.4018,219.4887,22637.0
2019-03-12 12:40:00,227.26,227.47,227.24,227.42,18703.0,219.537,219.7399,219.5177,219.6916,18703.0
2019-03-12 12:50:00,227.41,227.57,227.36,227.53,16255.0,219.6819,219.8365,219.6336,219.7979,16255.0
2019-03-12 13:00:00,227.57,227.91,227.57,227.87,17780.0,219.8365,220.1649,219.8365,220.1263,17780.0
2019-03-12 13:10:00,227.87,227.87,227.59,227.74,22602.0,220.1263,220.1263,219.8558,220.0007,22602.0
2019-03-12 13:20:00,227.72,227.9,227.72,227.87,19398.0,219.9814,220.1553,219.9814,220.1263,19398.0
2019-03-12 13:30:00,227.87,227.93,227.71,227.89,19148.0,220.1263,220.1843,219.9717,220.1456,19148.0
2019-03-12 13:40:00,227.93,228.03,227.93,228.01,18564.0,220.1843,220.2809,220.1843,220.2615,18564.0
2019-03-12 13:50:00,228.0,228.13,227.94,228.03,19333.0,220.2519,220.3775,220.1939,220.2809,19333.0
2019-03-12 14:00:00,228.04,228.11,228.01,228.03,21819.0,220.2905,220.3581,220.2615,220.2809,21819.0
2019-03-12 14:10:00,228.04,228.2,227.99,228.2,32911.0,220.2905,220.4451,220.2422,220.4451,32911.0
2019-03-12 14:20:00,228.2,228.2,227.73,227.82,26291.0,220.4451,220.4451,219.9911,220.078,26291.0
2019-03-12 14:30:00,227.81,227.97,227.75,227.77,14487.0,220.0683,220.2229,220.0104,220.0297,14487.0
2019-03-12 14:40:00,227.75,227.85,227.58,227.62,19705.0,220.0104,220.107,219.8462,219.8848,19705.0
2019-03-12 14:50:00,227.64,227.71,227.47,227.71,21411.0,219.9041,219.9717,219.7399,219.9717,21411.0
2019-03-12 15:00:00,227.7,227.7,227.46,227.54,26800.0,219.9621,219.9621,219.7302,219.8075,26800.0
2019-03-12 15:10:00,227.52,227.52,227.02,227.03,32889.0,219.7882,219.7882,219.3052,219.3148,32889.0
2019-03-12 15:20:00,227.05,227.35,226.95,227.16,52741.0,219.3342,219.624,219.2376,219.4404,52741.0
2019-03-12 15:30:00,227.15,227.34,227.05,227.28,63158.0,219.4308,219.6143,219.3342,219.5564,63158.0
2019-03-12 15:40:00,227.27,227.64,227.14,227.34,69175.0,219.5467,219.9041,219.4211,219.6143,69175.0
2019-03-12 15:50:00,227.34,227.43,226.77,227.13,220729.0,219.6143,219.7013,219.0637,219.4114,220729.0
2019-03-13 09:30:00,228.37,228.74,227.8,228.13,75042.0,220.6093,220.9667,220.0587,220.3775,75042.0
2019-03-13 09:40:00,228.14,229.18,228.13,229.13,39119.0,220.3871,221.3918,220.3775,221.3435,39119.0
2019-03-13 09:50:00,229.17,229.85,229.13,229.74,65063.0,221.3821,222.039,221.3435,221.9328,65063.0
2019-03-13 10:00:00,229.73,229.95,229.03,229.24,61371.0,221.9231,222.1356,221.2469,221.4497,61371.0
2019-03-13 10:10:00,229.22,229.89,229.1,229.78,50187.0,221.4304,222.0777,221.3145,221.9714,50187.0
2019-03-13 10:20:00,229.78,229.93,229.33,229.8,34195.0,221.9714,222.1163,221.5367,221.9907,34195.0
2019-03-13 10:30:00,229.81,230.17,229.78,230.17,86002.0,222.0004,222.3481,221.9714,222.3481,86002.0
2019-03-13 10:40:00,230.14,230.38,229.96,230.29,58938.0,222.3192,222.551,222.1453,222.4641,58938.0
2019-03-13 10:50:00,230.32,230.64,230.23,230.43,44335.0,222.493,222.8022,222.4061,222.5993,44335.0
2019-03-13 11:00:00,230.36,230.75,230.3,230.69,34014.0,222.5317,222.9084,222.4737,222.8505,34014.0
2019-03-13 11:10:00,230.68,230.82,230.61,230.66,41158.0,222.8408,222.9761,222.7732,222.8215,41158.0
2019-03-13 11:20:00,230.62,230.7,230.36,230.65,42285.0,222.7828,222.8601,222.5317,222.8118,42285.0
2019-03-13 11:30:00,230.67,230.98,230.6,230.86,49729.0,222.8311,223.1306,222.7635,223.0147,49729.0
2019-03-13 11:40:00,230.91,231.1,230.8,231.06,51563.0,223.063,223.2465,222.9567,223.2079,51563.0
2019-03-13 11:50:00,231.09,231.33,230.93,231.13,37837.0,223.2369,223.4687,223.0823,223.2755,37837.0
2019-03-13 12:00:00,231.15,231.17,230.88,230.9,32638.0,223.2948,223.3142,223.034,223.0533,32638.0
2019-03-13 12:10:00,230.88,230.97,230.5,230.51,45172.0,223.034,223.121,222.6669,222.6766,45172.0
2019-03-13 12:20:00,230.5,230.5,230.27,230.38,33906.0,222.6669,222.6669,222.4447,222.551,33906.0
2019-03-13 12:30:00,230.36,230.38,230.17,230.23,30189.0,222.5317,222.551,222.3481,222.4061,30189.0
2019-03-13 12:40:00,230.18,230.29,230.11,230.24,31536.0,222.3578,222.4641,222.2902,222.4158,31536.0
2019-03-13 12:50:00,230.28,230.34,230.02,230.15,31705.0,222.4544,222.5124,222.2032,222.3288,31705.0
2019-03-13 13:00:00,230.16,230.25,230.04,230.09,22339.0,222.3385,222.4254,222.2226,222.2709,22339.0
2019-03-13 13:10:00,230.05,230.21,230.02,230.05,43833.0,222.2322,222.3868,222.2032,222.2322,43833.0
2019-03-13 13:20:00,230.06,230.1,229.93,230.04,21733.0,222.2419,222.2805,222.1163,222.2226,21733.0
2019-03-13 13:30:00,230.03,230.13,229.94,230.07,27386.0,222.2129,222.3095,222.126,222.2515,27386.0
2019-03-13 13:40:00,230.06,230.07,229.76,229.98,24102.0,222.2419,222.2515,221.9521,222.1646,24102.0
2019-03-13 13:50:00,230.0,230.06,229.9,230.02,17377.0,222.1839,222.2419,222.0873,222.2032,17377.0
2019-03-13 14:00:00,230.05,230.23,229.94,230.06,42709.0,222.2322,222.4061,222.126,222.2419,42709.0
2019-03-13 14:10:00,230.08,230.1,229.86,229.89,22559.0,222.2612,222.2805,222.0487,222.0777,22559.0
2019-03-13 14:20:00,229.9,229.92,229.72,229.81,21670.0,222.0873,222.1066,221.9134,222.0004,21670.0
2019-03-13 14:30:00,229.78,229.78,229.53,229.53,21139.0,221.9714,221.9714,221.7299,221.7299,21139.0
2019-03-13 14:40:00,229.52,229.62,228.86,228.93,39989.0,221.7202,221.8168,221.0827,221.1503,39989.0
2019-03-13 14:50:00,228.94,229.28,228.61,229.19,30729.0,221.1599,221.4884,220.8412,221.4014,30729.0
2019-03-13 15:00:00,229.16,229.26,228.87,228.88,30393.0,221.3725,221.4691,221.0923,221.102,30393.0
2019-03-13 15:10:00,228.88,229.0,228.6,228.77,34515.0,221.102,221.2179,220.8315,220.9957,34515.0
2019-03-13 15:20:00,228.74,229.1,228.61,228.94,34204.0,220.9667,221.3145,220.8412,221.1599,34204.0
2019-03-13 15:30:00,228.86,229.18,228.84,229.12,38261.0,221.0827,221.3918,221.0633,221.3338,38261.0
2019-03-13 15:40:00,229.12,229.14,228.51,228.52,72691.0,221.3338,221.3531,220.7446,220.7542,72691.0
2019-03-13 15:50:00,228.53,228.72,228.34,228.58,166763.0,220.7639,220.9474,220.5803,220.8122,166763.0
2019-03-14 09:30:00,228.7,229.39,227.41,227.73,124891.0,220.9281,221.5946,219.6819,219.9911,124891.0
2019-03-14 09:40:00,227.62,229.0,227.52,228.96,55220.0,219.8848,221.2179,219.7882,221.1793,55220.0
2019-03-14 09:50:00,228.9,229.19,228.49,228.75,64080.0,221.1213,221.4014,220.7252,220.9764,64080.0
2019-03-14 10:00:00,228.58,228.85,228.12,228.21,73867.0,220.8122,221.073,220.3678,220.4547,73867.0
2019-03-14 10:10:00,228.29,228.68,227.96,228.6,29745.0,220.532,220.9088,220.2132,220.8315,29745.0
2019-03-14 10:20:00,228.62,228.97,228.57,228.87,22649.0,220.8508,221.1889,220.8025,221.0923,22649.0
2019-03-14 10:30:00,228.8,229.11,228.66,228.92,27875.0,221.0247,221.3242,220.8895,221.1406,27875.0
2019-03-14 10:40:00,228.96,229.05,228.83,228.95,17197.0,221.1793,221.2662,221.0537,221.1696,17197.0
2019-03-14 10:50:00,228.93,229.44,228.87,229.2,38918.0,221.1503,221.6429,221.0923,221.4111,38918.0
2019-03-14 11:00:00,229.2,229.24,228.93,229.05,26210.0,221.4111,221.4497,221.1503,221.2662,26210.0
2019-03-14 11:10:00,229.05,229.71,228.95,229.56,28653.0,221.2662,221.9038,221.1696,221.7589,28653.0
2019-03-14 11:20:00,229.55,229.55,229.25,229.35,24948.0,221.7492,221.7492,221.4594,221.556,24948.0
2019-03-14 11:30:00,229.38,229.59,229.3,229.57,22259.0,221.585,221.7879,221.5077,221.7685,22259.0
2019-03-14 11:40:00,229.55,229.78,229.46,229.71,26725.0,221.7492,221.9714,221.6623,221.9038,26725.0
2019-03-14 11:50:00,229.64,229.97,229.62,229.93,28803.0,221.8362,222.1549,221.8168,222.1163,28803.0
2019-03-14 12:00:00,229.93,230.04,229.83,230.03,23577.0,222.1163,222.2226,222.0197,222.2129,23577.0
2019-03-14 12:10:00,230.05,230.1,229.89,229.93,23277.0,222.2322,222.2805,222.0777,222.1163,23277.0
2019-03-14 12:20:00,229.94,229.95,229.6,229.65,17838.0,222.126,222.1356,221.7975,221.8458,17838.0
2019-03-14 12:30:00,229.6,229.84,229.59,229.68,17383.0,221.7975,222.0294,221.7879,221.8748,17383.0
2019-03-14 12:40:00,229.72,230.2,229.69,230.16,30956.0,221.9134,222.3771,221.8845,222.3385,30956.0
2019-03-14 12:50:00,230.21,230.21,229.97,230.1,34474.0,222.3868,222.3868,222.1549,222.2805,34474.0
2019-03-14 13:00:00,230.08,230.14,229.87,229.96,25110.0,222.2612,222.3192,222.0583,222.1453,25110.0
2019-03-14 13:10:00,229.98,230.15,229.93,230.1,18889.0,222.1646,222.3288,222.1163,222.2805,18889.0
2019-03-14 13:20:00,230.07,230.07,229.8,229.85,21550.0,222.2515,222.2515,221.9907,222.039,21550.0
2019-03-14 13:30:00,229.87,229.99,229.8,229.94,15566.0,222.0583,222.1743,221.9907,222.126,15566.0
2019-03-14 13:40:00,229.91,229.91,229.68,229.75,14591.0,222.097,222.097,221.8748,221.9424,14591.0
2019-03-14 13:50:00,229.73,229.76,229.48,229.66,28353.0,221.9231,221.9521,221.6816,221.8555,28353.0
2019-03-14 14:00:00,229.68,229.77,229.56,229.77,16575.0,221.8748,221.9617,221.7589,221.9617,16575.0
2019-03-14 14:10:00,229.75,229.77,229.56,229.68,19314.0,221.9424,221.9617,221.7589,221.8748,19314.0
2019-03-14 14:20:00,229.69,229.82,229.63,229.64,24214.0,221.8845,222.01,221.8265,221.8362,24214.0
2019-03-14 14:30:00,229.63,229.64,229.37,229.46,25499.0,221.8265,221.8362,221.5753,221.6623,25499.0
2019-03-14 14:40:00,229.46,229.64,229.43,229.49,15359.0,221.6623,221.8362,221.6333,221.6912,15359.0
2019-03-14 14:50:00,229.5,229.59,229.32,229.48,17207.0,221.7009,221.7879,221.527,221.6816,17207.0
2019-03-14 15:00:00,229.46,229.57,229.28,229.54,26378.0,221.6623,221.7685,221.4884,221.7396,26378.0
2019-03-14 15:10:00,229.55,229.64,229.49,229.63,20237.0,221.7492,221.8362,221.6912,221.8265,20237.0
2019-03-14 15:20:00,229.62,229.75,229.5,229.7,25723.0,221.8168,221.9424,221.7009,221.8941,25723.0
2019-03-14 15:30:00,229.7,230.07,229.65,230.02,54528.0,221.8941,222.2515,221.8458,222.2032,54528.0
2019-03-14 15:40:00,230.03,230.2,230.0,230.08,61589.0,222.2129,222.3771,222.1839,222.2612,61589.0
2019-03-14 15:50:00,230.08,230.15,229.41,229.51,223353.0,222.2612,222.3288,221.614,221.7106,223353.0
2019-03-15 09:30:00,228.82,230.32,228.81,229.87,638985.0,221.044,222.493,221.0344,222.0583,638985.0
2019-03-15 09:40:00,229.96,230.81,229.87,230.74,40376.0,222.1453,222.9664,222.0583,222.8988,40376.0
2019-03-15 09:50:00,230.71,230.99,230.63,230.92,46973.0,222.8698,223.1403,222.7925,223.0727,46973.0
2019-03-15 10:00:00,230.91,231.12,230.76,230.92,46703.0,223.063,223.2659,222.9181,223.0727,46703.0
2019-03-15 10:10:00,230.92,231.39,230.82,231.34,43257.0,223.0727,223.5267,222.9761,223.4784,43257.0
2019-03-15 10:20:00,231.35,231.7,231.14,231.22,55214.0,223.488,223.8261,223.2852,223.3625,55214.0
2019-03-15 10:30:00,231.24,231.31,230.77,230.93,59670.0,223.3818,223.4494,222.9278,223.0823,59670.0
2019-03-15 10:40:00,230.88,231.48,230.84,231.31,25339.0,223.034,223.6136,222.9954,223.4494,25339.0
2019-03-15 10:50:00,231.32,231.5,231.22,231.26,32614.0,223.4591,223.6329,223.3625,223.4011,32614.0
2019-03-15 11:00:00,231.24,231.87,231.23,231.78,49924.0,223.3818,223.9904,223.3721,223.9034,49924.0
2019-03-15 11:10:00,231.81,232.06,231.67,232.05,43010.0,223.9324,224.1739,223.7972,224.1643,43010.0
2019-03-15 11:20:00,232.05,232.07,231.79,231.9,29776.0,224.1643,224.1836,223.9131,224.0194,29776.0
2019-03-15 11:30:00,231.96,232.02,231.8,231.96,28356.0,224.0773,224.1353,223.9227,224.0773,28356.0
2019-03-15 11:40:00,231.94,232.42,231.86,232.37,52181.0,224.058,224.5217,223.9807,224.4734,52181.0
2019-03-15 11:50:00,232.39,232.44,232.2,232.34,42566.0,224.4927,224.541,224.3092,224.4444,42566.0
2019-03-15 12:00:00,232.36,232.7,232.24,232.68,26185.0,224.4637,224.7922,224.3478,224.7728,26185.0
2019-03-15 12:10:00,232.7,232.76,232.43,232.48,30114.0,224.7922,224.8501,224.5313,224.5796,30114.0
2019-03-15 12:20:00,232.47,232.47,232.13,232.24,29074.0,224.57,224.57,224.2415,224.3478,29074.0
2019-03-15 12:30:00,232.25,232.33,232.18,232.26,18131.0,224.3575,224.4347,224.2898,224.3671,18131.0
2019-03-15 12:40:00,232.29,232.42,232.24,232.28,23804.0,224.3961,224.5217,224.3478,224.3864,23804.0
2019-03-15 12:50:00,232.29,232.44,231.89,231.92,23971.0,224.3961,224.541,224.0097,224.0387,23971.0
2019-03-15 13:00:00,231.88,232.03,231.83,232.0,26498.0,224.0,224.1449,223.9517,224.116,26498.0
2019-03-15 13:10:00,232.0,232.02,231.6,231.71,22559.0,224.116,224.1353,223.7295,223.8358,22559.0
2019-03-15 13:20:00,231.69,231.72,231.53,231.53,14926.0,223.8165,223.8455,223.6619,223.6619,14926.0
2019-03-15 13:30:00,231.53,231.75,231.53,231.69,20210.0,223.6619,223.8744,223.6619,223.8165,20210.0
2019-03-15 13:40:00,231.72,232.07,231.65,231.9,22280.0,223.8455,224.1836,223.7778,224.0194,22280.0
2019-03-15 13:50:00,231.92,231.92,231.68,231.73,16525.0,224.0387,224.0387,223.8068,223.8551,16525.0
2019-03-15 14:00:00,231.71,231.77,231.52,231.52,26705.0,223.8358,223.8938,223.6523,223.6523,26705.0
2019-03-15 14:10:00,231.52,231.62,231.36,231.51,36133.0,223.6523,223.7489,223.4977,223.6426,36133.0
2019-03-15 14:20:00,231.47,231.6,231.46,231.59,25204.0,223.604,223.7295,223.5943,223.7199,25204.0
2019-03-15 14:30:00,231.59,231.79,231.59,231.74,24326.0,223.7199,223.9131,223.7199,223.8648,24326.0
2019-03-15 14:40:00,231.75,231.89,231.67,231.84,44810.0,223.8744,224.0097,223.7972,223.9614,44810.0
2019-03-15 14:50:00,231.84,232.12,231.84,232.11,21587.0,223.9614,224.2319,223.9614,224.2222,21587.0
2019-03-15 15:00:00,232.11,232.27,232.06,232.06,48981.0,224.2222,224.3768,224.1739,224.1739,48981.0
2019-03-15 15:10:00,232.07,232.07,231.77,231.8,63758.0,224.1836,224.1836,223.8938,223.9227,63758.0
2019-03-15 15:20:00,231.78,231.8,231.7,231.75,37452.0,223.9034,223.9227,223.8261,223.8744,37452.0
2019-03-15 15:30:00,231.72,231.77,231.42,231.48,62949.0,223.8455,223.8938,223.5557,223.6136,62949.0
2019-03-15 15:40:00,231.48,231.71,231.44,231.5,81820.0,223.6136,223.8358,223.575,223.6329,81820.0
2019-03-15 15:50:00,231.5,231.5,230.96,231.2,228195.0,223.6329,223.6329,223.1113,223.3431,228195.0
2019-03-18 09:30:00,232.29,232.5,231.17,231.17,133418.0,224.3961,224.599,223.3142,223.3142,133418.0
2019-03-18 09:40:00,231.18,231.25,230.76,231.02,61427.0,223.3238,223.3914,222.9181,223.1693,61427.0
2019-03-18 09:50:00,231.01,231.57,230.69,231.57,52347.0,223.1596,223.7006,222.8505,223.7006,52347.0
2019-03-18 10:00:00,231.54,231.71,231.25,231.36,48272.0,223.6716,223.8358,223.3914,223.4977,48272.0
2019-03-18 10:10:00,231.36,231.55,231.25,231.39,33092.0,223.4977,223.6812,223.3914,223.5267,33092.0
2019-03-18 10:20:00,231.41,231.46,231.13,231.23,31724.0,223.546,223.5943,223.2755,223.3721,31724.0
2019-03-18 10:30:00,231.2,231.33,230.76,230.9,42943.0,223.3431,223.4687,222.9181,223.0533,42943.0
2019-03-18 10:40:00,230.85,231.0,230.61,230.64,31786.0,223.005,223.1499,222.7732,222.8022,31786.0
2019-03-18 10:50:00,230.66,230.81,230.32,230.36,51383.0,222.8215,222.9664,222.493,222.5317,51383.0
2019-03-18 11:00:00,230.32,230.33,229.93,230.06,58502.0,222.493,222.5027,222.1163,222.2419,58502.0
2019-03-18 11:10:00,230.08,230.09,229.69,229.87,47036.0,222.2612,222.2709,221.8845,222.0583,47036.0
2019-03-18 11:20:00,229.83,229.83,229.11,229.35,46317.0,222.0197,222.0197,221.3242,221.556,46317.0
2019-03-18 11:30:00,229.39,229.55,229.13,229.48,49415.0,221.5946,221.7492,221.3435,221.6816,49415.0
2019-03-18 11:40:00,229.39,229.83,229.39,229.75,66104.0,221.5946,222.0197,221.5946,221.9424,66104.0
2019-03-18 11:50:00,229.77,229.87,229.36,229.36,51730.0,221.9617,222.0583,221.5657,221.5657,51730.0
2019-03-18 12:00:00,229.41,229.6,229.29,229.37,46060.0,221.614,221.7975,221.498,221.5753,46060.0
2019-03-18 12:10:00,229.34,229.49,229.19,229.23,61170.0,221.5463,221.6912,221.4014,221.4401,61170.0
2019-03-18 12:20:00,229.23,229.55,229.15,229.3,34104.0,221.4401,221.7492,221.3628,221.5077,34104.0
2019-03-18 12:30:00,229.3,229.39,229.15,229.38,33260.0,221.5077,221.5946,221.3628,221.585,33260.0
2019-03-18 12:40:00,229.34,229.58,229.32,229.32,63765.0,221.5463,221.7782,221.527,221.527,63765.0
2019-03-18 12:50:00,229.33,229.9,229.25,229.72,56148.0,221.5367,222.0873,221.4594,221.9134,56148.0
2019-03-18 13:00:00,229.74,229.91,229.58,229.62,48092.0,221.9328,222.097,221.7782,221.8168,48092.0
2019-03-18 13:10:00,229.62,229.73,229.54,229.58,41143.0,221.8168,221.9231,221.7396,221.7782,41143.0
2019-03-18 13:20:00,229.58,229.95,229.58,229.91,21437.0,221.7782,222.1356,221.7782,222.097,21437.0
2019-03-18 13:30:00,229.91,230.02,229.77,229.99,18992.0,222.097,222.2032,221.9617,222.1743,18992.0
2019-03-18 13:40:00,230.01,230.23,230.01,230.13,17938.0,222.1936,222.4061,222.1936,222.3095,17938.0
2019-03-18 13:50:00,230.14,230.21,230.05,230.08,25377.0,222.3192,222.3868,222.2322,222.2612,25377.0
2019-03-18 14:00:00,230.05,230.21,230.02,230.02,24253.0,222.2322,222.3868,222.2032,222.2032,24253.0
2019-03-18 14:10:00,230.04,230.13,229.88,230.03,38573.0,222.2226,222.3095,222.068,222.2129,38573.0
2019-03-18 14:20:00,230.03,230.05,229.85,229.99,24013.0,222.2129,222.2322,222.039,222.1743,24013.0
2019-03-18 14:30:00,229.98,230.22,229.94,230.11,30226.0,222.1646,222.3964,222.126,222.2902,30226.0
2019-03-18 14:40:00,230.09,230.24,230.09,230.14,24330.0,222.2709,222.4158,222.2709,222.3192,24330.0
2019-03-18 14:50:00,230.15,230.18,230.05,230.14,34133.0,222.3288,222.3578,222.2322,222.3192,34133.0
2019-03-18 15:00:00,230.15,230.18,229.93,230.0,32175.0,222.3288,222.3578,222.1163,222.1839,32175.0
2019-03-18 15:10:00,230.0,230.05,229.8,229.97,30123.0,222.1839,222.2322,221.9907,222.1549,30123.0
2019-03-18 15:20:00,229.96,230.04,229.84,229.94,27757.0,222.1453,222.2226,222.0294,222.126,27757.0
2019-03-18 15:30:00,229.95,230.07,229.95,230.0,35223.0,222.1356,222.2515,222.1356,222.1839,35223.0
2019-03-18 15:40:00,230.01,230.4,230.01,230.38,62263.0,222.1936,222.5703,222.1936,222.551,62263.0
2019-03-18 15:50:00,230.35,230.36,230.1,230.34,170552.0,222.522,222.5317,222.2805,222.5124,170552.0
2019-03-19 09:30:00,231.54,231.99,230.53,230.76,89768.0,223.6716,224.1063,222.6959,222.9181,89768.0
2019-03-19 09:40:00,230.75,231.1,230.56,230.88,52653.0,222.9084,223.2465,222.7249,223.034,52653.0
2019-03-19 09:50:00,230.88,231.17,230.68,230.75,41601.0,223.034,223.3142,222.8408,222.9084,41601.0
2019-03-19 10:00:00,230.65,231.06,230.44,230.69,50562.0,222.8118,223.2079,222.609,222.8505,50562.0
2019-03-19 10:10:00,230.7,231.58,230.56,231.49,31423.0,222.8601,223.7102,222.7249,223.6233,31423.0
2019-03-19 10:20:00,231.49,231.49,231.0,231.1,38111.0,223.6233,223.6233,223.1499,223.2465,38111.0
2019-03-19 10:30:00,231.08,231.34,231.05,231.26,43129.0,223.2272,223.4784,223.1982,223.4011,43129.0
2019-03-19 10:40:00,231.24,231.52,230.9,230.93,62460.0,223.3818,223.6523,223.0533,223.0823,62460.0
2019-03-19 10:50:00,230.93,231.12,230.79,230.88,30625.0,223.0823,223.2659,222.9471,223.034,30625.0
2019-03-19 11:00:00,230.89,231.31,230.86,231.25,21065.0,223.0437,223.4494,223.0147,223.3914,21065.0
2019-03-19 11:10:00,231.25,231.57,231.1,231.49,27091.0,223.3914,223.7006,223.2465,223.6233,27091.0
2019-03-19 11:20:00,231.5,231.68,231.45,231.61,27063.0,223.6329,223.8068,223.5846,223.7392,27063.0
2019-03-19 11:30:00,231.56,231.67,231.33,231.47,34911.0,223.6909,223.7972,223.4687,223.604,34911.0
2019-03-19 11:40:00,231.52,231.78,231.37,231.74,39999.0,223.6523,223.9034,223.5074,223.8648,39999.0
2019-03-19 11:50:00,231.74,231.99,231.58,231.94,42562.0,223.8648,224.1063,223.7102,224.058,42562.0
2019-03-19 12:00:00,231.97,232.1,231.84,231.9,28143.0,224.087,224.2126,223.9614,224.0194,28143.0
2019-03-19 12:10:00,231.88,231.99,231.64,231.7,27315.0,224.0,224.1063,223.7682,223.8261,27315.0
2019-03-19 12:20:00,231.68,231.82,231.57,231.64,28588.0,223.8068,223.9421,223.7006,223.7682,28588.0
2019-03-19 12:30:00,231.64,231.7,231.47,231.49,24500.0,223.7682,223.8261,223.604,223.6233,24500.0
2019-03-19 12:40:00,231.5,231.61,230.71,230.88,53291.0,223.6329,223.7392,222.8698,223.034,53291.0
2019-03-19 12:50:00,230.88,231.8,230.84,231.76,40947.0,223.034,223.9227,222.9954,223.8841,40947.0
2019-03-19 13:00:00,231.73,231.75,231.45,231.45,17452.0,223.8551,223.8744,223.5846,223.5846,17452.0
2019-03-19 13:10:00,231.48,231.79,231.43,231.58,41608.0,223.6136,223.9131,223.5653,223.7102,41608.0
2019-03-19 13:20:00,231.57,231.81,231.57,231.74,21379.0,223.7006,223.9324,223.7006,223.8648,21379.0
2019-03-19 13:30:00,231.74,231.79,231.62,231.68,23857.0,223.8648,223.9131,223.7489,223.8068,23857.0
2019-03-19 13:40:00,231.71,231.72,231.4,231.53,25073.0,223.8358,223.8455,223.5363,223.6619,25073.0
2019-03-19 13:50:00,231.56,231.62,231.38,231.5,56192.0,223.6909,223.7489,223.517,223.6329,56192.0
2019-03-19 14:00:00,231.51,231.58,231.26,231.37,95718.0,223.6426,223.7102,223.4011,223.5074,95718.0
2019-03-19 14:10:00,231.36,231.43,231.04,231.38,80275.0,223.4977,223.5653,223.1886,223.517,80275.0
2019-03-19 14:20:00,231.38,231.65,231.38,231.53,24935.0,223.517,223.7778,223.517,223.6619,24935.0
2019-03-19 14:30:00,231.52,231.67,231.4,231.49,52206.0,223.6523,223.7972,223.5363,223.6233,52206.0
2019-03-19 14:40:00,231.5,231.61,231.42,231.5,76866.0,223.6329,223.7392,223.5557,223.6329,76866.0
2019-03-19 14:50:00,231.5,231.54,231.2,231.2,37315.0,223.6329,223.6716,223.3431,223.3431,37315.0
2019-03-19 15:00:00,231.25,231.28,231.01,231.13,30976.0,223.3914,223.4204,223.1596,223.2755,30976.0
2019-03-19 15:10:00,231.14,231.17,230.87,230.95,37694.0,223.2852,223.3142,223.0244,223.1016,37694.0
2019-03-19 15:20:00,230.95,231.0,230.62,230.84,67273.0,223.1016,223.1499,222.7828,222.9954,67273.0
2019-03-19 15:30:00,230.86,230.97,230.52,230.53,76174.0,223.0147,223.121,222.6862,222.6959,76174.0
2019-03-19 15:40:00,230.52,231.0,230.33,231.0,111316.0,222.6862,223.1499,222.5027,223.1499,111316.0
2019-03-19 15:50:00,231.0,231.15,230.76,231.12,323062.0,223.1499,223.2948,222.9181,223.2659,323062.0
2019-03-20 09:30:00,229.73,230.9,229.34,229.74,123486.0,221.9231,223.0533,221.5463,221.9328,123486.0
2019-03-20 09:40:00,229.77,230.0,229.5,229.77,60327.0,221.9617,222.1839,221.7009,221.9617,60327.0
2019-03-20 09:50:00,229.74,230.35,229.59,229.62,75056.0,221.9328,222.522,221.7879,221.8168,75056.0
2019-03-20 10:00:00,229.64,230.41,229.59,230.21,51464.0,221.8362,222.58,221.7879,222.3868,51464.0
2019-03-20 10:10:00,230.18,230.21,229.57,229.65,41683.0,222.3578,222.3868,221.7685,221.8458,41683.0
2019-03-20 10:20:00,229.7,229.96,229.59,229.91,33376.0,221.8941,222.1453,221.7879,222.097,33376.0
2019-03-20 10:30:00,229.91,229.98,229.7,229.81,31744.0,222.097,222.1646,221.8941,222.0004,31744.0
2019-03-20 10:40:00,229.84,230.0,229.71,229.98,49023.0,222.0294,222.1839,221.9038,222.1646,49023.0
2019-03-20 10:50:00,229.98,229.98,229.67,229.73,37370.0,222.1646,222.1646,221.8651,221.9231,37370.0
2019-03-20 11:00:00,229.73,229.85,229.63,229.7,39778.0,221.9231,222.039,221.8265,221.8941,39778.0
2019-03-20 11:10:00,229.71,229.8,229.58,229.67,24000.0,221.9038,221.9907,221.7782,221.8651,24000.0
2019-03-20 11:20:00,229.67,229.76,229.31,229.32,35133.0,221.8651,221.9521,221.5174,221.527,35133.0
2019-03-20 11:30:00,229.32,229.4,228.94,228.95,43662.0,221.527,221.6043,221.1599,221.1696,43662.0
2019-03-20 11:40:00,228.98,229.02,228.61,228.7,31446.0,221.1986,221.2372,220.8412,220.9281,31446.0
2019-03-20 11:50:00,228.7,228.88,228.25,228.39,45520.0,220.9281,221.102,220.4934,220.6286,45520.0
2019-03-20 12:00:00,228.43,228.73,228.41,228.73,39479.0,220.6673,220.9571,220.648,220.9571,39479.0
2019-03-20 12:10:00,228.79,228.79,228.51,228.67,25401.0,221.015,221.015,220.7446,220.8991,25401.0
2019-03-20 12:20:00,228.69,228.84,228.62,228.66,33583.0,220.9184,221.0633,220.8508,220.8895,33583.0
2019-03-20 12:30:00,228.6,228.7,227.84,228.18,44787.0,220.8315,220.9281,220.0973,220.4258,44787.0
2019-03-20 12:40:00,228.21,228.55,228.09,228.52,27493.0,220.4547,220.7832,220.3388,220.7542,27493.0
2019-03-20 12:50:00,228.52,228.83,228.36,228.81,20707.0,220.7542,221.0537,220.5997,221.0344,20707.0
2019-03-20 13:00:00,228.82,229.05,228.74,229.0,15935.0,221.044,221.2662,220.9667,221.2179,15935.0
2019-03-20 13:10:00,229.01,229.03,228.75,228.89,23944.0,221.2276,221.2469,220.9764,221.1116,23944.0
2019-03-20 13:20:00,228.91,229.02,228.79,228.89,22890.0,221.131,221.2372,221.015,221.1116,22890.0
2019-03-20 13:30:00,228.89,229.0,228.81,228.9,30339.0,221.1116,221.2179,221.0344,221.1213,30339.0
2019-03-20 13:40:00,228.92,228.99,228.83,228.9,24456.0,221.1406,221.2082,221.0537,221.1213,24456.0
2019-03-20 13:50:00,228.91,229.04,228.66,228.89,43025.0,221.131,221.2565,220.8895,221.1116,43025.0
2019-03-20 14:00:00,228.93,230.65,228.93,230.42,165383.0,221.1503,222.8118,221.1503,222.5896,165383.0
2019-03-20 14:10:00,230.39,231.28,230.39,230.58,91594.0,222.5607,223.4204,222.5607,222.7442,91594.0
2019-03-20 14:20:00,230.58,231.6,230.57,231.51,105927.0,222.7442,223.7295,222.7345,223.6426,105927.0
2019-03-20 14:30:00,231.51,231.94,231.34,231.71,75624.0,223.6426,224.058,223.4784,223.8358,75624.0
2019-03-20 14:40:00,231.68,231.74,231.21,231.21,58726.0,223.8068,223.8648,223.3528,223.3528,58726.0
2019-03-20 14:50:00,231.21,231.41,230.94,231.26,73160.0,223.3528,223.546,223.092,223.4011,73160.0
2019-03-20 15:00:00,231.28,231.34,230.61,230.8,65239.0,223.4204,223.4784,222.7732,222.9567,65239.0
2019-03-20 15:10:00,230.81,231.09,230.56,230.81,51592.0,222.9664,223.2369,222.7249,222.9664,51592.0
2019-03-20 15:20:00,230.81,230.89,230.69,230.79,48814.0,222.9664,223.0437,222.8505,222.9471,48814.0
2019-03-20 15:30:00,230.81,230.81,229.96,230.36,87970.0,222.9664,222.9664,222.1453,222.5317,87970.0
2019-03-20 15:40:00,230.34,230.69,230.21,230.44,94797.0,222.5124,222.8505,222.3868,222.609,94797.0
2019-03-20 15:50:00,230.42,230.42,229.81,229.89,188449.0,222.5896,222.5896,222.0004,222.0777,188449.0
2019-03-21 09:30:00,228.2,230.64,228.18,230.58,105894.0,220.4451,222.8022,220.4258,222.7442,105894.0
2019-03-21 09:40:00,230.62,231.32,230.52,231.32,41674.0,222.7828,223.4591,222.6862,223.4591,41674.0
2019-03-21 09:50:00,231.28,231.83,231.0,231.47,53036.0,223.4204,223.9517,223.1499,223.604,53036.0
2019-03-21 10:00:00,231.46,231.79,231.43,231.5,48354.0,223.5943,223.9131,223.5653,223.6329,48354.0
2019-03-21 10:10:00,231.55,231.67,231.32,231.47,38857.0,223.6812,223.7972,223.4591,223.604,38857.0
2019-03-21 10:20:00,231.55,231.8,231.45,231.76,44280.0,223.6812,223.9227,223.5846,223.8841,44280.0
2019-03-21 10:30:00,231.73,232.28,231.73,232.17,103946.0,223.8551,224.3864,223.8551,224.2802,103946.0
2019-03-21 10:40:00,232.23,232.44,232.08,232.36,49014.0,224.3381,224.541,224.1932,224.4637,49014.0
2019-03-21 10:50:00,232.38,232.69,232.21,232.57,35069.0,224.483,224.7825,224.3188,224.6666,35069.0
2019-03-21 11:00:00,232.59,232.96,232.39,232.52,39455.0,224.6859,225.0433,224.4927,224.6183,39455.0
2019-03-21 11:10:00,232.55,232.94,232.55,232.87,44481.0,224.6473,225.024,224.6473,224.9564,44481.0
2019-03-21 11:20:00,232.89,232.94,232.38,232.39,26199.0,224.9757,225.024,224.483,224.4927,26199.0
2019-03-21 11:30:00,232.41,232.53,232.1,232.39,25789.0,224.512,224.6279,224.2126,224.4927,25789.0
2019-03-21 11:40:00,232.39,232.99,232.29,232.96,20669.0,224.4927,225.0723,224.3961,225.0433,20669.0
2019-03-21 11:50:00,232.93,233.16,232.89,233.09,33633.0,225.0143,225.2365,224.9757,225.1689,33633.0
2019-03-21 12:00:00,233.08,233.12,232.9,232.97,18152.0,225.1593,225.1979,224.9854,225.053,18152.0
2019-03-21 12:10:00,233.0,233.16,232.88,232.88,41108.0,225.082,225.2365,224.966,224.966,41108.0
2019-03-21 12:20:00,232.87,233.01,232.57,232.74,44401.0,224.9564,225.0916,224.6666,224.8308,44401.0
2019-03-21 12:30:00,232.76,232.94,232.66,232.86,24193.0,224.8501,225.024,224.7535,224.9467,24193.0
2019-03-21 12:40:00,232.88,232.96,232.71,232.95,18941.0,224.966,225.0433,224.8018,225.0337,18941.0
2019-03-21 12:50:00,232.92,233.13,232.79,233.05,32906.0,225.0047,225.2076,224.8791,225.1303,32906.0
2019-03-21 13:00:00,233.05,233.48,233.01,233.45,26287.0,225.1303,225.5457,225.0916,225.5167,26287.0
2019-03-21 13:10:00,233.46,233.57,233.21,233.25,23833.0,225.5263,225.6326,225.2848,225.3235,23833.0
2019-03-21 13:20:00,233.29,233.64,233.2,233.64,24557.0,225.3621,225.7002,225.2752,225.7002,24557.0
2019-03-21 13:30:00,233.62,233.96,233.57,233.59,34072.0,225.6809,226.0093,225.6326,225.6519,34072.0
2019-03-21 13:40:00,233.62,233.86,233.57,233.85,22888.0,225.6809,225.9127,225.6326,225.9031,22888.0
2019-03-21 13:50:00,233.85,234.48,233.75,234.45,122486.0,225.9031,226.5117,225.8065,226.4827,122486.0
2019-03-21 14:00:00,234.43,235.34,234.37,235.32,246349.0,226.4634,227.3424,226.4054,227.3231,246349.0
2019-03-21 14:10:00,235.31,236.27,235.3,236.27,191631.0,227.3135,228.2408,227.3038,228.2408,191631.0
2019-03-21 14:20:00,236.31,236.99,236.23,236.9,206519.0,228.2795,228.9364,228.2022,228.8494,206519.0
2019-03-21 14:30:00,236.93,237.08,236.02,236.19,173346.0,228.8784,229.0233,227.9993,228.1636,173346.0
2019-03-21 14:40:00,236.19,236.19,235.77,235.8,78795.0,228.1636,228.1636,227.7578,227.7868,78795.0
2019-03-21 14:50:00,235.75,236.08,235.45,236.08,119750.0,227.7385,228.0573,227.4487,228.0573,119750.0
2019-03-21 15:00:00,236.11,237.0,235.92,236.86,240181.0,228.0863,228.946,227.9027,228.8108,240181.0
2019-03-21 15:10:00,236.84,236.89,236.3,236.57,149948.0,228.7915,228.8398,228.2698,228.5307,149948.0
2019-03-21 15:20:00,236.59,236.65,236.07,236.12,86908.0,228.55,228.6079,228.0476,228.0959,86908.0
2019-03-21 15:30:00,236.12,236.32,236.01,236.3,107795.0,228.0959,228.2891,227.9897,228.2698,107795.0
2019-03-21 15:40:00,236.3,236.71,236.25,236.28,134972.0,228.2698,228.6659,228.2215,228.2505,134972.0
2019-03-21 15:50:00,236.29,236.56,235.7,235.92,311866.0,228.2602,228.521,227.6902,227.9027,311866.0
2019-03-22 09:30:00,234.84,235.99,234.4,235.8,115573.0,226.8594,227.9704,226.4344,227.7868,115573.0
2019-03-22 09:40:00,235.75,236.0,234.01,234.18,87868.0,227.7385,227.98,226.0576,226.2219,87868.0
2019-03-22 09:50:00,234.23,234.45,233.01,233.26,115558.0,226.2702,226.4827,225.0916,225.3331,115558.0
2019-03-22 10:00:00,233.26,234.2,233.2,234.09,72867.0,225.3331,226.2412,225.2752,226.1349,72867.0
2019-03-22 10:10:00,234.05,234.79,233.83,234.72,49783.0,226.0963,226.8111,225.8838,226.7435,49783.0
2019-03-22 10:20:00,234.65,234.86,233.79,233.9,37541.0,226.6759,226.8788,225.8451,225.9514,37541.0
2019-03-22 10:30:00,233.98,234.27,233.8,234.03,31646.0,226.0287,226.3088,225.8548,226.077,31646.0
2019-03-22 10:40:00,233.99,233.99,233.14,233.18,39188.0,226.0383,226.0383,225.2172,225.2559,39188.0
2019-03-22 10:50:00,233.11,233.84,233.06,233.1,78444.0,225.1882,225.8934,225.1399,225.1786,78444.0
2019-03-22 11:00:00,233.11,233.5,233.01,233.09,54815.0,225.1882,225.565,225.0916,225.1689,54815.0
2019-03-22 11:10:00,233.15,233.3,232.49,233.01,84183.0,225.2269,225.3718,224.5893,225.0916,84183.0
2019-03-22 11:20:00,232.96,233.14,232.49,232.67,44152.0,225.0433,225.2172,224.5893,224.7632,44152.0
2019-03-22 11:30:00,232.51,232.85,232.3,232.35,36350.0,224.6086,224.9371,224.4058,224.4541,36350.0
2019-03-22 11:40:00,232.31,232.58,231.91,232.07,74556.0,224.4154,224.6762,224.029,224.1836,74556.0
2019-03-22 11:50:00,231.98,232.09,231.08,231.11,66484.0,224.0966,224.2029,223.2272,223.2562,66484.0
2019-03-22 12:00:00,231.07,232.04,231.07,231.86,59911.0,223.2176,224.1546,223.2176,223.9807,59911.0
2019-03-22 12:10:00,231.94,232.11,231.53,231.85,35434.0,224.058,224.2222,223.6619,223.971,35434.0
2019-03-22 12:20:00,231.84,232.25,231.7,231.86,59096.0,223.9614,224.3575,223.8261,223.9807,59096.0
2019-03-22 12:30:00,231.8,232.2,231.7,231.87,33114.0,223.9227,224.3092,223.8261,223.9904,33114.0
2019-03-22 12:40:00,231.82,231.82,231.1,231.42,55740.0,223.9421,223.9421,223.2465,223.5557,55740.0
2019-03-22 12:50:00,231.46,232.18,231.31,232.13,33205.0,223.5943,224.2898,223.4494,224.2415,33205.0
2019-03-22 13:00:00,232.11,232.4,231.94,232.2,26161.0,224.2222,224.5024,224.058,224.3092,26161.0
2019-03-22 13:10:00,232.21,232.22,231.74,231.83,29191.0,224.3188,224.3285,223.8648,223.9517,29191.0
2019-03-22 13:20:00,231.84,231.96,231.46,231.53,31204.0,223.9614,224.0773,223.5943,223.6619,31204.0
2019-03-22 13:30:00,231.52,231.83,231.21,231.39,29624.0,223.6523,223.9517,223.3528,223.5267,29624.0
2019-03-22 13:40:00,231.39,231.54,231.18,231.18,35179.0,223.5267,223.6716,223.3238,223.3238,35179.0
2019-03-22 13:50:00,231.18,231.31,230.98,230.99,48635.0,223.3238,223.4494,223.1306,223.1403,48635.0
2019-03-22 14:00:00,231.02,231.74,231.01,231.72,43597.0,223.1693,223.8648,223.1596,223.8455,43597.0
2019-03-22 14:10:00,231.68,232.31,231.65,231.86,62361.0,223.8068,224.4154,223.7778,223.9807,62361.0
2019-03-22 14:20:00,231.86,232.16,231.86,232.03,44896.0,223.9807,224.2705,223.9807,224.1449,44896.0
2019-03-22 14:30:00,232.05,232.22,231.7,232.09,52889.0,224.1643,224.3285,223.8261,224.2029,52889.0
2019-03-22 14:40:00,232.05,232.53,232.05,232.41,25414.0,224.1643,224.6279,224.1643,224.512,25414.0
2019-03-22 14:50:00,232.43,232.86,232.41,232.6,42382.0,224.5313,224.9467,224.512,224.6956,42382.0
2019-03-22 15:00:00,232.6,232.88,232.43,232.56,49210.0,224.6956,224.966,224.5313,224.6569,49210.0
2019-03-22 15:10:00,232.56,232.69,232.19,232.3,47200.0,224.6569,224.7825,224.2995,224.4058,47200.0
2019-03-22 15:20:00,232.34,232.75,232.1,232.11,59727.0,224.4444,224.8405,224.2126,224.2222,59727.0
2019-03-22 15:30:00,232.08,232.11,231.44,231.64,68159.0,224.1932,224.2222,223.575,223.7682,68159.0
2019-03-22 15:40:00,231.66,231.73,231.21,231.65,109456.0,223.7875,223.8551,223.3528,223.7778,109456.0
2019-03-22 15:50:00,231.66,231.78,230.68,230.81,287625.0,223.7875,223.9034,222.8408,222.9664,287625.0
2019-03-25 09:30:00,230.39,231.94,229.49,231.92,133907.0,222.5607,224.058,221.6912,224.0387,133907.0
2019-03-25 09:40:00,231.92,231.92,229.12,229.13,103590.0,224.0387,224.0387,221.3338,221.3435,103590.0
2019-03-25 09:50:00,229.21,229.8,228.88,229.56,85368.0,221.4208,221.9907,221.102,221.7589,85368.0
2019-03-25 10:00:00,229.56,230.15,229.36,229.87,47632.0,221.7589,222.3288,221.5657,222.0583,47632.0
2019-03-25 10:10:00,229.8,230.13,229.27,229.69,42487.0,221.9907,222.3095,221.4787,221.8845,42487.0
2019-03-25 10:20:00,229.65,230.03,229.3,229.97,32386.0,221.8458,222.2129,221.5077,222.1549,32386.0
2019-03-25 10:30:00,229.91,230.39,229.81,229.91,43024.0,222.097,222.5607,222.0004,222.097,43024.0
2019-03-25 10:40:00,229.87,230.57,229.73,230.53,35740.0,222.0583,222.7345,221.9231,222.6959,35740.0
2019-03-25 10:50:00,230.62,231.26,230.62,231.02,47275.0,222.7828,223.4011,222.7828,223.1693,47275.0
2019-03-25 11:00:00,231.03,231.14,230.76,230.77,41626.0,223.1789,223.2852,222.9181,222.9278,41626.0
2019-03-25 11:10:00,230.76,230.87,230.39,230.82,76363.0,222.9181,223.0244,222.5607,222.9761,76363.0
2019-03-25 11:20:00,230.84,231.25,230.54,231.12,48738.0,222.9954,223.3914,222.7056,223.2659,48738.0
2019-03-25 11:30:00,231.12,231.12,230.42,230.97,36863.0,223.2659,223.2659,222.5896,223.121,36863.0
2019-03-25 11:40:00,231.03,231.03,230.0,230.0,36958.0,223.1789,223.1789,222.1839,222.1839,36958.0
2019-03-25 11:50:00,230.02,230.5,229.91,229.91,40190.0,222.2032,222.6669,222.097,222.097,40190.0
2019-03-25 12:00:00,229.95,230.49,229.79,230.27,36242.0,222.1356,222.6573,221.9811,222.4447,36242.0
2019-03-25 12:10:00,230.19,230.87,230.1,230.77,38438.0,222.3675,223.0244,222.2805,222.9278,38438.0
2019-03-25 12:20:00,230.8,230.87,230.38,230.38,40216.0,222.9567,223.0244,222.551,222.551,40216.0
2019-03-25 12:30:00,230.36,230.43,229.72,229.79,34919.0,222.5317,222.5993,221.9134,221.9811,34919.0
2019-03-25 12:40:00,229.76,229.91,229.61,229.82,31278.0,221.9521,222.097,221.8072,222.01,31278.0
2019-03-25 12:50:00,229.89,230.17,229.83,230.17,26904.0,222.0777,222.3481,222.0197,222.3481,26904.0
2019-03-25 13:00:00,230.15,230.23,229.75,229.92,34385.0,222.3288,222.4061,221.9424,222.1066,34385.0
2019-03-25 13:10:00,229.91,230.49,229.85,230.01,33170.0,222.097,222.6573,222.039,222.1936,33170.0
2019-03-25 13:20:00,230.06,230.14,228.55,229.83,141345.0,222.2419,222.3192,220.7832,222.0197,141345.0
2019-03-25 13:30:00,229.83,231.9,229.14,230.8,383020.0,222.0197,224.0194,221.3531,222.9567,383020.0
2019-03-25 13:40:00,230.8,230.96,229.21,229.79,91905.0,222.9567,223.1113,221.4208,221.9811,91905.0
2019-03-25 13:50:00,229.79,230.17,229.79,230.17,33202.0,221.9811,222.3481,221.9811,222.3481,33202.0
2019-03-25 14:00:00,230.15,230.24,229.54,229.63,69365.0,222.3288,222.4158,221.7396,221.8265,69365.0
2019-03-25 14:10:00,229.63,229.93,229.22,229.37,44716.0,221.8265,222.1163,221.4304,221.5753,44716.0
2019-03-25 14:20:00,229.33,229.52,229.0,229.38,38715.0,221.5367,221.7202,221.2179,221.585,38715.0
2019-03-25 14:30:00,229.39,229.71,229.34,229.49,48575.0,221.5946,221.9038,221.5463,221.6912,48575.0
2019-03-25 14:40:00,229.48,229.98,229.42,229.72,28899.0,221.6816,222.1646,221.6236,221.9134,28899.0
2019-03-25 14:50:00,229.73,229.96,229.56,229.92,43521.0,221.9231,222.1453,221.7589,222.1066,43521.0
2019-03-25 15:00:00,229.95,230.2,229.86,229.98,39157.0,222.1356,222.3771,222.0487,222.1646,39157.0
2019-03-25 15:10:00,229.99,230.54,229.99,230.39,35977.0,222.1743,222.7056,222.1743,222.5607,35977.0
2019-03-25 15:20:00,230.39,230.97,230.32,230.74,40461.0,222.5607,223.121,222.493,222.8988,40461.0
2019-03-25 15:30:00,230.78,230.89,230.4,230.43,44295.0,222.9374,223.0437,222.5703,222.5993,44295.0
2019-03-25 15:40:00,230.41,230.86,230.39,230.5,67840.0,222.58,223.0147,222.5607,222.6669,67840.0
2019-03-25 15:50:00,230.51,230.77,230.23,230.46,140493.0,222.6766,222.9278,222.4061,222.6283,140493.0
2019-03-26 09:30:00,232.87,233.12,232.0,232.42,170283.0,224.9564,225.1979,224.116,224.5217,170283.0
2019-03-26 09:40:00,232.42,232.7,231.6,232.61,102677.0,224.5217,224.7922,223.7295,224.7052,102677.0
2019-03-26 09:50:00,232.59,233.16,232.55,232.89,108179.0,224.6859,225.2365,224.6473,224.9757,108179.0
2019-03-26 10:00:00,233.0,233.26,232.54,232.55,95981.0,225.082,225.3331,224.6376,224.6473,95981.0
2019-03-26 10:10:00,232.55,232.81,232.3,232.56,49226.0,224.6473,224.8984,224.4058,224.6569,49226.0
2019-03-26 10:20:00,232.62,232.72,232.14,232.52,45804.0,224.7149,224.8115,224.2512,224.6183,45804.0
2019-03-26 10:30:00,232.56,232.62,231.97,232.07,45966.0,224.6569,224.7149,224.087,224.1836,45966.0
2019-03-26 10:40:00,232.09,232.76,231.98,232.71,44977.0,224.2029,224.8501,224.0966,224.8018,44977.0
2019-03-26 10:50:00,232.65,233.25,232.65,233.13,55310.0,224.7439,225.3235,224.7439,225.2076,55310.0
2019-03-26 11:00:00,233.11,233.43,233.07,233.26,40238.0,225.1882,225.4974,225.1496,225.3331,40238.0
2019-03-26 11:10:00,233.31,233.63,232.88,232.98,44426.0,225.3814,225.6906,224.966,225.0626,44426.0
2019-03-26 11:20:00,233.1,233.24,232.86,232.97,23188.0,225.1786,225.3138,224.9467,225.053,23188.0
2019-03-26 11:30:00,232.96,233.17,232.75,233.02,43258.0,225.0433,225.2462,224.8405,225.1013,43258.0
2019-03-26 11:40:00,232.99,233.11,232.12,232.39,37651.0,225.0723,225.1882,224.2319,224.4927,37651.0
2019-03-26 11:50:00,232.36,232.6,232.04,232.6,31064.0,224.4637,224.6956,224.1546,224.6956,31064.0
2019-03-26 12:00:00,232.6,232.92,232.55,232.78,24768.0,224.6956,225.0047,224.6473,224.8694,24768.0
2019-03-26 12:10:00,232.76,232.98,232.7,232.85,24801.0,224.8501,225.0626,224.7922,224.9371,24801.0
2019-03-26 12:20:00,232.87,232.94,232.2,232.32,23757.0,224.9564,225.024,224.3092,224.4251,23757.0
2019-03-26 12:30:00,232.4,232.56,232.17,232.17,42931.0,224.5024,224.6569,224.2802,224.2802,42931.0
2019-03-26 12:40:00,232.23,232.4,232.06,232.13,24028.0,224.3381,224.5024,224.1739,224.2415,24028.0
2019-03-26 12:50:00,232.17,232.59,232.17,232.53,25425.0,224.2802,224.6859,224.2802,224.6279,25425.0
2019-03-26 13:00:00,232.53,232.77,232.42,232.73,20248.0,224.6279,224.8598,224.5217,224.8211,20248.0
2019-03-26 13:10:00,232.79,233.1,232.7,233.06,23186.0,224.8791,225.1786,224.7922,225.1399,23186.0
2019-03-26 13:20:00,233.06,233.06,232.71,232.91,22748.0,225.1399,225.1399,224.8018,224.995,22748.0
2019-03-26 13:30:00,232.92,232.95,232.31,232.54,28044.0,225.0047,225.0337,224.4154,224.6376,28044.0
2019-03-26 13:40:00,232.58,232.84,232.54,232.7,33898.0,224.6762,224.9274,224.6376,224.7922,33898.0
2019-03-26 13:50:00,232.68,232.7,232.0,232.0,44512.0,224.7728,224.7922,224.116,224.116,44512.0
2019-03-26 14:00:00,232.0,232.28,231.87,231.97,24995.0,224.116,224.3864,223.9904,224.087,24995.0
2019-03-26 14:10:00,231.94,232.15,231.73,232.05,51516.0,224.058,224.2609,223.8551,224.1643,51516.0
2019-03-26 14:20:00,232.03,232.05,231.64,231.66,24621.0,224.1449,224.1643,223.7682,223.7875,24621.0
2019-03-26 14:30:00,231.64,232.02,231.45,231.98,26210.0,223.7682,224.1353,223.5846,224.0966,26210.0
2019-03-26 14:40:00,232.0,232.24,231.91,232.07,32278.0,224.116,224.3478,224.029,224.1836,32278.0
2019-03-26 14:50:00,232.07,232.3,231.67,232.25,38018.0,224.1836,224.4058,223.7972,224.3575,38018.0
2019-03-26 15:00:00,232.25,232.74,232.24,232.62,31038.0,224.3575,224.8308,224.3478,224.7149,31038.0
2019-03-26 15:10:00,232.58,232.72,232.27,232.29,32956.0,224.6762,224.8115,224.3768,224.3961,32956.0
2019-03-26 15:20:00,232.28,232.46,232.04,232.13,32742.0,224.3864,224.5603,224.1546,224.2415,32742.0
2019-03-26 15:30:00,232.13,232.56,231.95,232.37,47379.0,224.2415,224.6569,224.0677,224.4734,47379.0
2019-03-26 15:40:00,232.39,232.56,232.17,232.4,51988.0,224.4927,224.6569,224.2802,224.5024,51988.0
2019-03-26 15:50:00,232.38,233.49,232.33,233.27,181920.0,224.483,225.5553,224.4347,225.3428,181920.0
2019-03-27 09:30:00,233.92,234.2,233.18,233.31,134336.0,225.9707,226.2412,225.2559,225.3814,134336.0
2019-03-27 09:40:00,233.33,233.58,232.91,233.2,55485.0,225.4008,225.6423,224.995,225.2752,55485.0
2019-03-27 09:50:00,233.2,233.79,232.82,233.09,47159.0,225.2752,225.8451,224.9081,225.1689,47159.0
2019-03-27 10:00:00,233.09,233.84,232.96,233.54,45835.0,225.1689,225.8934,225.0433,225.6036,45835.0
2019-03-27 10:10:00,233.59,233.85,233.53,233.76,36370.0,225.6519,225.9031,225.594,225.8161,36370.0
2019-03-27 10:20:00,233.79,234.12,233.57,233.96,39198.0,225.8451,226.1639,225.6326,226.0093,39198.0
2019-03-27 10:30:00,234.08,234.15,233.69,233.81,28097.0,226.1253,226.1929,225.7485,225.8644,28097.0
2019-03-27 10:40:00,233.81,233.92,232.85,233.22,78301.0,225.8644,225.9707,224.9371,225.2945,78301.0
2019-03-27 10:50:00,233.21,233.32,232.7,232.83,37082.0,225.2848,225.3911,224.7922,224.9177,37082.0
2019-03-27 11:00:00,232.87,233.18,232.37,232.46,34079.0,224.9564,225.2559,224.4734,224.5603,34079.0
2019-03-27 11:10:00,232.46,232.58,231.24,231.37,67382.0,224.5603,224.6762,223.3818,223.5074,67382.0
2019-03-27 11:20:00,231.35,231.58,230.88,230.93,49843.0,223.488,223.7102,223.034,223.0823,49843.0
2019-03-27 11:30:00,230.88,230.99,230.08,230.47,57497.0,223.034,223.1403,222.2612,222.6379,57497.0
2019-03-27 11:40:00,230.46,230.63,229.65,229.92,37310.0,222.6283,222.7925,221.8458,222.1066,37310.0
2019-03-27 11:50:00,229.94,230.63,229.83,230.45,43622.0,222.126,222.7925,222.0197,222.6186,43622.0
2019-03-27 12:00:00,230.47,230.75,230.1,230.47,53447.0,222.6379,222.9084,222.2805,222.6379,53447.0
2019-03-27 12:10:00,230.48,230.75,230.02,230.19,38048.0,222.6476,222.9084,222.2032,222.3675,38048.0
2019-03-27 12:20:00,230.25,230.57,230.09,230.36,34034.0,222.4254,222.7345,222.2709,222.5317,34034.0
2019-03-27 12:30:00,230.37,230.73,230.3,230.59,20341.0,222.5413,222.8891,222.4737,222.7539,20341.0
2019-03-27 12:40:00,230.56,230.78,230.39,230.59,24079.0,222.7249,222.9374,222.5607,222.7539,24079.0
2019-03-27 12:50:00,230.68,230.87,230.35,230.36,28164.0,222.8408,223.0244,222.522,222.5317,28164.0
2019-03-27 13:00:00,230.39,230.39,230.0,230.08,28295.0,222.5607,222.5607,222.1839,222.2612,28295.0
2019-03-27 13:10:00,230.06,231.21,230.05,231.08,22592.0,222.2419,223.3528,222.2322,223.2272,22592.0
2019-03-27 13:20:00,231.0,231.64,230.89,231.49,21500.0,223.1499,223.7682,223.0437,223.6233,21500.0
2019-03-27 13:30:00,231.49,231.7,231.41,231.69,17283.0,223.6233,223.8261,223.546,223.8165,17283.0
2019-03-27 13:40:00,231.71,232.12,231.71,231.95,16906.0,223.8358,224.2319,223.8358,224.0677,16906.0
2019-03-27 13:50:00,231.96,232.19,231.89,231.92,23295.0,224.0773,224.2995,224.0097,224.0387,23295.0
2019-03-27 14:00:00,231.97,232.37,231.88,232.36,46507.0,224.087,224.4734,224.0,224.4637,46507.0
2019-03-27 14:10:00,232.4,232.63,232.12,232.12,35946.0,224.5024,224.7245,224.2319,224.2319,35946.0
2019-03-27 14:20:00,232.09,232.34,232.0,232.21,28402.0,224.2029,224.4444,224.116,224.3188,28402.0
2019-03-27 14:30:00,232.25,232.52,231.67,231.67,27020.0,224.3575,224.6183,223.7972,223.7972,27020.0
2019-03-27 14:40:00,231.67,231.94,231.65,231.85,25056.0,223.7972,224.058,223.7778,223.971,25056.0
2019-03-27 14:50:00,231.88,232.17,231.88,232.05,25788.0,224.0,224.2802,224.0,224.1643,25788.0
2019-03-27 15:00:00,232.05,232.18,231.83,231.92,40372.0,224.1643,224.2898,223.9517,224.0387,40372.0
2019-03-27 15:10:00,231.94,232.14,231.85,232.1,33500.0,224.058,224.2512,223.971,224.2126,33500.0
2019-03-27 15:20:00,232.09,232.4,231.99,232.38,39592.0,224.2029,224.5024,224.1063,224.483,39592.0
2019-03-27 15:30:00,232.4,232.73,232.4,232.65,57315.0,224.5024,224.8211,224.5024,224.7439,57315.0
2019-03-27 15:40:00,232.65,232.84,232.58,232.74,51962.0,224.7439,224.9274,224.6762,224.8308,51962.0
2019-03-27 15:50:00,232.73,232.77,232.19,232.46,133449.0,224.8211,224.8598,224.2995,224.5603,133449.0
2019-03-28 09:30:00,233.42,233.87,232.37,232.67,72123.0,225.4877,225.9224,224.4734,224.7632,72123.0
2019-03-28 09:40:00,232.65,233.59,232.46,233.29,52073.0,224.7439,225.6519,224.5603,225.3621,52073.0
2019-03-28 09:50:00,233.36,233.76,233.24,233.51,52973.0,225.4297,225.8161,225.3138,225.5746,52973.0
2019-03-28 10:00:00,233.53,234.14,233.35,233.94,45303.0,225.594,226.1832,225.4201,225.99,45303.0
2019-03-28 10:10:00,233.95,234.1,233.61,233.75,35938.0,225.9997,226.1446,225.6712,225.8065,35938.0
2019-03-28 10:20:00,233.79,234.14,233.75,234.1,36398.0,225.8451,226.1832,225.8065,226.1446,36398.0
2019-03-28 10:30:00,234.2,234.34,233.77,233.77,51587.0,226.2412,226.3764,225.8258,225.8258,51587.0
2019-03-28 10:40:00,233.8,234.28,233.67,233.79,52849.0,225.8548,226.3185,225.7292,225.8451,52849.0
2019-03-28 10:50:00,233.79,233.79,233.35,233.44,35260.0,225.8451,225.8451,225.4201,225.507,35260.0
2019-03-28 11:00:00,233.48,233.51,232.93,233.37,41912.0,225.5457,225.5746,225.0143,225.4394,41912.0
2019-03-28 11:10:00,233.35,233.55,233.16,233.31,37411.0,225.4201,225.6133,225.2365,225.3814,37411.0
2019-03-28 11:20:00,233.31,233.46,232.68,232.88,60383.0,225.3814,225.5263,224.7728,224.966,60383.0
2019-03-28 11:30:00,232.83,233.31,232.76,233.24,26292.0,224.9177,225.3814,224.8501,225.3138,26292.0
2019-03-28 11:40:00,233.3,233.8,232.97,233.75,40186.0,225.3718,225.8548,225.053,225.8065,40186.0
2019-03-28 11:50:00,233.8,233.91,233.45,233.7,32700.0,225.8548,225.961,225.5167,225.7582,32700.0
2019-03-28 12:00:00,233.7,234.4,233.51,234.2,55257.0,225.7582,226.4344,225.5746,226.2412,55257.0
2019-03-28 12:10:00,234.24,234.24,233.7,234.16,28952.0,226.2798,226.2798,225.7582,226.2025,28952.0
2019-03-28 12:20:00,234.18,234.29,233.97,234.18,24081.0,226.2219,226.3281,226.019,226.2219,24081.0
2019-03-28 12:30:00,234.24,234.4,234.21,234.32,32131.0,226.2798,226.4344,226.2509,226.3571,32131.0
2019-03-28 12:40:00,234.35,234.41,234.19,234.37,44436.0,226.3861,226.4441,226.2315,226.4054,44436.0
2019-03-28 12:50:00,234.39,234.7,234.38,234.49,25965.0,226.4247,226.7242,226.4151,226.5213,25965.0
2019-03-28 13:00:00,234.53,234.74,234.4,234.43,30653.0,226.56,226.7628,226.4344,226.4634,30653.0
2019-03-28 13:10:00,234.45,234.6,234.43,234.43,25528.0,226.4827,226.6276,226.4634,226.4634,25528.0
2019-03-28 13:20:00,234.45,234.5,234.26,234.48,37256.0,226.4827,226.531,226.2992,226.5117,37256.0
2019-03-28 13:30:00,234.46,234.7,234.24,234.24,23061.0,226.4924,226.7242,226.2798,226.2798,23061.0
2019-03-28 13:40:00,234.21,234.39,234.15,234.27,19434.0,226.2509,226.4247,226.1929,226.3088,19434.0
2019-03-28 13:50:00,234.36,234.41,234.27,234.35,23760.0,226.3958,226.4441,226.3088,226.3861,23760.0
2019-03-28 14:00:00,234.38,234.44,234.22,234.33,20995.0,226.4151,226.473,226.2605,226.3668,20995.0
2019-03-28 14:10:00,234.34,234.58,234.34,234.51,21304.0,226.3764,226.6083,226.3764,226.5407,21304.0
2019-03-28 14:20:00,234.51,234.68,234.38,234.63,24072.0,226.5407,226.7049,226.4151,226.6566,24072.0
2019-03-28 14:30:00,234.61,234.66,234.47,234.59,38241.0,226.6373,226.6856,226.502,226.6179,38241.0
2019-03-28 14:40:00,234.6,234.6,234.25,234.29,26788.0,226.6276,226.6276,226.2895,226.3281,26788.0
2019-03-28 14:50:00,234.29,234.72,234.27,234.7,29163.0,226.3281,226.7435,226.3088,226.7242,29163.0
2019-03-28 15:00:00,234.72,235.0,234.64,234.93,58388.0,226.7435,227.014,226.6662,226.9464,58388.0
2019-03-28 15:10:00,234.94,235.13,234.89,235.09,105789.0,226.956,227.1396,226.9077,227.1009,105789.0
2019-03-28 15:20:00,235.05,235.06,234.8,234.8,42083.0,227.0623,227.072,226.8208,226.8208,42083.0
2019-03-28 15:30:00,234.8,234.91,234.61,234.75,42325.0,226.8208,226.9271,226.6373,226.7725,42325.0
2019-03-28 15:40:00,234.72,235.0,234.68,234.84,75021.0,226.7435,227.014,226.7049,226.8594,75021.0
2019-03-28 15:50:00,234.82,235.33,234.72,234.86,163050.0,226.8401,227.3328,226.7435,226.8788,163050.0
2019-03-29 09:30:00,236.49,236.64,235.04,235.04,105057.0,228.4534,228.5983,227.0526,227.0526,105057.0
2019-03-29 09:40:00,235.1,235.43,234.37,234.41,81998.0,227.1106,227.4294,226.4054,226.4441,81998.0
2019-03-29 09:50:00,234.41,234.51,234.16,234.28,69608.0,226.4441,226.5407,226.2025,226.3185,69608.0
2019-03-29 10:00:00,234.36,235.19,234.29,235.11,38438.0,226.3958,227.1975,226.3281,227.1203,38438.0
2019-03-29 10:10:00,235.11,235.23,234.95,235.07,57204.0,227.1203,227.2362,226.9657,227.0816,57204.0
2019-03-29 10:20:00,235.09,235.16,234.78,234.97,53375.0,227.1009,227.1686,226.8015,226.985,53375.0
2019-03-29 10:30:00,235.0,235.0,234.61,234.85,57288.0,227.014,227.014,226.6373,226.8691,57288.0
2019-03-29 10:40:00,234.87,234.98,234.16,234.29,46264.0,226.8884,226.9947,226.2025,226.3281,46264.0
2019-03-29 10:50:00,234.18,234.65,233.96,234.55,39379.0,226.2219,226.6759,226.0093,226.5793,39379.0
2019-03-29 11:00:00,234.58,235.23,234.57,235.14,45171.0,226.6083,227.2362,226.5986,227.1492,45171.0
2019-03-29 11:10:00,235.14,235.3,234.8,234.81,22565.0,227.1492,227.3038,226.8208,226.8305,22565.0
2019-03-29 11:20:00,234.81,235.36,234.66,235.36,25396.0,226.8305,227.3618,226.6856,227.3618,25396.0
2019-03-29 11:30:00,235.37,235.52,235.09,235.45,41094.0,227.3714,227.5163,227.1009,227.4487,41094.0
2019-03-29 11:40:00,235.4,235.56,235.17,235.32,23739.0,227.4004,227.555,227.1782,227.3231,23739.0
2019-03-29 11:50:00,235.29,235.38,234.93,234.94,29049.0,227.2941,227.3811,226.9464,226.956,29049.0
2019-03-29 12:00:00,234.91,234.96,234.6,234.89,26591.0,226.9271,226.9754,226.6276,226.9077,26591.0
2019-03-29 12:10:00,234.89,235.01,234.54,234.64,31730.0,226.9077,227.0237,226.5696,226.6662,31730.0
2019-03-29 12:20:00,234.67,235.17,234.66,235.16,28373.0,226.6952,227.1782,226.6856,227.1686,28373.0
2019-03-29 12:30:00,235.17,235.35,235.11,235.21,25214.0,227.1782,227.3521,227.1203,227.2169,25214.0
2019-03-29 12:40:00,235.24,235.28,234.83,235.03,19578.0,227.2458,227.2845,226.8498,227.043,19578.0
2019-03-29 12:50:00,235.06,235.07,234.7,234.8,26334.0,227.072,227.0816,226.7242,226.8208,26334.0
2019-03-29 13:00:00,234.82,234.86,234.6,234.66,30351.0,226.8401,226.8788,226.6276,226.6856,30351.0
2019-03-29 13:10:00,234.63,234.86,234.57,234.8,26573.0,226.6566,226.8788,226.5986,226.8208,26573.0
2019-03-29 13:20:00,234.78,234.85,234.6,234.79,18358.0,226.8015,226.8691,226.6276,226.8111,18358.0
2019-03-29 13:30:00,234.77,234.92,234.69,234.84,24726.0,226.7918,226.9367,226.7145,226.8594,24726.0
2019-03-29 13:40:00,234.84,235.15,234.77,234.96,23213.0,226.8594,227.1589,226.7918,226.9754,23213.0
2019-03-29 13:50:00,234.94,235.02,234.83,234.94,25039.0,226.956,227.0333,226.8498,226.956,25039.0
2019-03-29 14:00:00,234.93,235.15,234.93,234.99,24529.0,226.9464,227.1589,226.9464,227.0043,24529.0
2019-03-29 14:10:00,235.01,235.06,234.79,234.8,22588.0,227.0237,227.072,226.8111,226.8208,22588.0
2019-03-29 14:20:00,234.79,234.95,234.79,234.93,24995.0,226.8111,226.9657,226.8111,226.9464,24995.0
2019-03-29 14:30:00,234.91,234.98,234.75,234.8,29487.0,226.9271,226.9947,226.7725,226.8208,29487.0
2019-03-29 14:40:00,234.8,234.86,234.59,234.83,36065.0,226.8208,226.8788,226.6179,226.8498,36065.0
2019-03-29 14:50:00,234.84,235.2,234.79,235.06,31653.0,226.8594,227.2072,226.8111,227.072,31653.0
2019-03-29 15:00:00,235.08,235.23,234.85,234.93,32548.0,227.0913,227.2362,226.8691,226.9464,32548.0
2019-03-29 15:10:00,234.94,235.0,234.66,234.77,33413.0,226.956,227.014,226.6856,226.7918,33413.0
2019-03-29 15:20:00,234.76,234.9,234.59,234.76,44854.0,226.7822,226.9174,226.6179,226.7822,44854.0
2019-03-29 15:30:00,234.78,235.06,234.63,234.92,53432.0,226.8015,227.072,226.6566,226.9367,53432.0
2019-03-29 15:40:00,234.91,234.98,234.64,234.7,76085.0,226.9271,226.9947,226.6662,226.7242,76085.0
2019-03-29 15:50:00,234.68,235.47,234.62,235.4,212189.0,226.7049,227.468,226.6469,227.4004,212189.0
2019-04-01 09:30:00,238.3,239.75,238.02,238.28,299289.0,230.2019,231.6026,229.9314,230.1825,299289.0
2019-04-01 09:40:00,238.35,238.35,236.94,237.65,127040.0,230.2502,230.2502,228.8881,229.5739,127040.0
2019-04-01 09:50:00,237.7,238.06,237.4,237.62,81937.0,229.6222,229.97,229.3324,229.545,81937.0
2019-04-01 10:00:00,237.72,238.1,237.4,237.4,67611.0,229.6416,230.0087,229.3324,229.3324,67611.0
2019-04-01 10:10:00,237.4,237.76,237.0,237.71,82974.0,229.3324,229.6802,228.946,229.6319,82974.0
2019-04-01 10:20:00,237.76,237.99,237.45,237.78,59879.0,229.6802,229.9024,229.3807,229.6995,59879.0
2019-04-01 10:30:00,237.9,237.94,237.37,237.61,42362.0,229.8155,229.8541,229.3035,229.5353,42362.0
2019-04-01 10:40:00,237.64,237.72,237.23,237.34,57342.0,229.5643,229.6416,229.1682,229.2745,57342.0
2019-04-01 10:50:00,237.39,237.85,237.26,237.3,48114.0,229.3228,229.7672,229.1972,229.2358,48114.0
2019-04-01 11:00:00,237.31,237.7,237.07,237.46,54026.0,229.2455,229.6222,229.0137,229.3904,54026.0
2019-04-01 11:10:00,237.5,237.94,237.34,237.89,59758.0,229.429,229.8541,229.2745,229.8058,59758.0
2019-04-01 11:20:00,237.89,238.0,237.55,237.71,50112.0,229.8058,229.9121,229.4773,229.6319,50112.0
2019-04-01 11:30:00,237.72,237.87,237.5,237.78,30630.0,229.6416,229.7865,229.429,229.6995,30630.0
2019-04-01 11:40:00,237.78,238.2,237.74,238.13,29502.0,229.6995,230.1053,229.6609,230.0376,29502.0
2019-04-01 11:50:00,238.16,238.17,237.85,238.03,25481.0,230.0666,230.0763,229.7672,229.941,25481.0
2019-04-01 12:00:00,238.04,238.05,237.71,237.89,25226.0,229.9507,229.9604,229.6319,229.8058,25226.0
2019-04-01 12:10:00,237.89,237.94,237.49,237.84,32737.0,229.8058,229.8541,229.4194,229.7575,32737.0
2019-04-01 12:20:00,237.85,238.0,237.77,237.86,28021.0,229.7672,229.9121,229.6899,229.7768,28021.0
2019-04-01 12:30:00,237.86,238.23,237.77,238.12,29861.0,229.7768,230.1342,229.6899,230.028,29861.0
2019-04-01 12:40:00,238.12,238.37,238.12,238.24,31841.0,230.028,230.2695,230.028,230.1439,31841.0
2019-04-01 12:50:00,238.25,238.6,238.16,238.6,28541.0,230.1536,230.4917,230.0666,230.4917,28541.0
2019-04-01 13:00:00,238.61,238.61,238.33,238.47,32592.0,230.5013,230.5013,230.2308,230.3661,32592.0
2019-04-01 13:10:00,238.42,238.55,238.33,238.44,33815.0,230.3178,230.4434,230.2308,230.3371,33815.0
2019-04-01 13:20:00,238.44,238.54,238.32,238.42,34962.0,230.3371,230.4337,230.2212,230.3178,34962.0
2019-04-01 13:30:00,238.43,238.57,238.34,238.55,27988.0,230.3274,230.4627,230.2405,230.4434,27988.0
2019-04-01 13:40:00,238.55,238.63,238.42,238.47,29053.0,230.4434,230.5206,230.3178,230.3661,29053.0
2019-04-01 13:50:00,238.46,238.88,238.45,238.7,34768.0,230.3564,230.7621,230.3468,230.5883,34768.0
2019-04-01 14:00:00,238.72,239.13,238.63,239.11,41362.0,230.6076,231.0037,230.5206,230.9843,41362.0
2019-04-01 14:10:00,239.12,239.21,238.79,238.81,54754.0,230.994,231.0809,230.6752,230.6945,54754.0
2019-04-01 14:20:00,238.78,238.93,238.63,238.63,42028.0,230.6655,230.8105,230.5206,230.5206,42028.0
2019-04-01 14:30:00,238.67,238.84,238.67,238.81,31909.0,230.5593,230.7235,230.5593,230.6945,31909.0
2019-04-01 14:40:00,238.85,239.04,238.78,238.79,43133.0,230.7332,230.9167,230.6655,230.6752,43133.0
2019-04-01 14:50:00,238.77,239.12,238.73,239.07,41737.0,230.6559,230.994,230.6172,230.9457,41737.0
2019-04-01 15:00:00,239.05,239.07,238.89,238.94,40654.0,230.9264,230.9457,230.7718,230.8201,40654.0
2019-04-01 15:10:00,238.93,239.03,238.79,239.02,43240.0,230.8105,230.9071,230.6752,230.8974,43240.0
2019-04-01 15:20:00,239.01,239.01,238.8,238.9,55559.0,230.8877,230.8877,230.6849,230.7815,55559.0
2019-04-01 15:30:00,238.9,238.92,238.66,238.75,66802.0,230.7815,230.8008,230.5496,230.6366,66802.0
2019-04-01 15:40:00,238.76,238.92,238.65,238.89,96909.0,230.6462,230.8008,230.54,230.7718,96909.0
2019-04-01 15:50:00,238.89,239.37,238.85,239.05,266229.0,230.7718,231.2355,230.7332,230.9264,266229.0
2019-04-02 09:30:00,239.23,239.6,238.67,238.68,116117.0,231.1003,231.4577,230.5593,230.5689,116117.0
2019-04-02 09:40:00,238.63,239.14,238.55,238.97,55039.0,230.5206,231.0133,230.4434,230.8491,55039.0
2019-04-02 09:50:00,238.99,239.17,238.4,238.53,75954.0,230.8684,231.0423,230.2985,230.424,75954.0
2019-04-02 10:00:00,238.58,238.71,238.12,238.71,35116.0,230.4723,230.5979,230.028,230.5979,35116.0
2019-04-02 10:10:00,238.75,239.27,238.71,239.27,35751.0,230.6366,231.1389,230.5979,231.1389,35751.0
2019-04-02 10:20:00,239.27,239.34,239.05,239.19,41262.0,231.1389,231.2065,230.9264,231.0616,41262.0
2019-04-02 10:30:00,239.19,239.23,238.75,239.06,42420.0,231.0616,231.1003,230.6366,230.936,42420.0
2019-04-02 10:40:00,239.05,239.07,238.58,238.58,43371.0,230.9264,230.9457,230.4723,230.4723,43371.0
2019-04-02 10:50:00,238.58,239.0,238.45,238.94,61731.0,230.4723,230.8781,230.3468,230.8201,61731.0
2019-04-02 11:00:00,238.95,238.99,238.3,238.35,43711.0,230.8298,230.8684,230.2019,230.2502,43711.0
2019-04-02 11:10:00,238.32,238.46,238.07,238.13,27947.0,230.2212,230.3564,229.9797,230.0376,27947.0
2019-04-02 11:20:00,238.11,238.52,238.11,238.4,26770.0,230.0183,230.4144,230.0183,230.2985,26770.0
2019-04-02 11:30:00,238.4,238.57,238.26,238.28,25222.0,230.2985,230.4627,230.1632,230.1825,25222.0
2019-04-02 11:40:00,238.29,238.56,238.24,238.52,22950.0,230.1922,230.453,230.1439,230.4144,22950.0
2019-04-02 11:50:00,238.52,238.72,238.48,238.52,25590.0,230.4144,230.6076,230.3757,230.4144,25590.0
2019-04-02 12:00:00,238.55,238.73,238.53,238.55,24224.0,230.4434,230.6172,230.424,230.4434,24224.0
2019-04-02 12:10:00,238.58,238.77,238.55,238.67,25745.0,230.4723,230.6559,230.4434,230.5593,25745.0
2019-04-02 12:20:00,238.67,238.8,238.49,238.67,22231.0,230.5593,230.6849,230.3854,230.5593,22231.0
2019-04-02 12:30:00,238.7,238.81,238.54,238.7,17446.0,230.5883,230.6945,230.4337,230.5883,17446.0
2019-04-02 12:40:00,238.68,238.93,238.54,238.84,19481.0,230.5689,230.8105,230.4337,230.7235,19481.0
2019-04-02 12:50:00,238.86,239.02,238.85,238.9,14631.0,230.7428,230.8974,230.7332,230.7815,14631.0
2019-04-02 13:00:00,238.92,239.06,238.87,238.97,26460.0,230.8008,230.936,230.7525,230.8491,26460.0
2019-04-02 13:10:00,238.94,239.17,238.87,239.13,17040.0,230.8201,231.0423,230.7525,231.0037,17040.0
2019-04-02 13:20:00,239.12,239.34,239.08,239.15,19321.0,230.994,231.2065,230.9554,231.023,19321.0
2019-04-02 13:30:00,239.14,239.27,239.08,239.27,17866.0,231.0133,231.1389,230.9554,231.1389,17866.0
2019-04-02 13:40:00,239.3,239.39,239.23,239.36,22074.0,231.1679,231.2548,231.1003,231.2258,22074.0
2019-04-02 13:50:00,239.34,239.36,239.1,239.14,16696.0,231.2065,231.2258,230.9747,231.0133,16696.0
2019-04-02 14:00:00,239.12,239.35,239.06,239.25,26844.0,230.994,231.2162,230.936,231.1196,26844.0
2019-04-02 14:10:00,239.26,239.47,239.26,239.44,21301.0,231.1292,231.3321,231.1292,231.3031,21301.0
2019-04-02 14:20:00,239.47,239.63,239.41,239.46,37910.0,231.3321,231.4867,231.2741,231.3224,37910.0
2019-04-02 14:30:00,239.45,239.64,239.43,239.56,24720.0,231.3128,231.4963,231.2935,231.419,24720.0
2019-04-02 14:40:00,239.56,239.64,239.49,239.5,20563.0,231.419,231.4963,231.3514,231.3611,20563.0
2019-04-02 14:50:00,239.52,239.62,239.44,239.47,32183.0,231.3804,231.477,231.3031,231.3321,32183.0
2019-04-02 15:00:00,239.49,239.6,239.45,239.57,26807.0,231.3514,231.4577,231.3128,231.4287,26807.0
2019-04-02 15:10:00,239.59,239.87,239.57,239.78,27232.0,231.448,231.7185,231.4287,231.6316,27232.0
2019-04-02 15:20:00,239.77,239.83,239.67,239.69,32507.0,231.6219,231.6799,231.5253,231.5446,32507.0
2019-04-02 15:30:00,239.68,239.8,239.61,239.74,40344.0,231.535,231.6509,231.4673,231.5929,40344.0
2019-04-02 15:40:00,239.73,239.74,239.41,239.43,53930.0,231.5833,231.5929,231.2741,231.2935,53930.0
2019-04-02 15:50:00,239.43,239.53,239.24,239.27,139147.0,231.2935,231.3901,231.1099,231.1389,139147.0
2019-04-03 09:30:00,240.28,240.93,238.58,239.01,158438.0,232.1146,232.7425,230.4723,230.8877,158438.0
2019-04-03 09:40:00,239.05,239.67,238.85,239.5,43904.0,230.9264,231.5253,230.7332,231.3611,43904.0
2019-04-03 09:50:00,239.52,239.92,239.05,239.51,81919.0,231.3804,231.7668,230.9264,231.3707,81919.0
2019-04-03 10:00:00,239.46,239.5,238.7,238.89,69627.0,231.3224,231.3611,230.5883,230.7718,69627.0
2019-04-03 10:10:00,238.95,239.12,238.44,239.07,65492.0,230.8298,230.994,230.3371,230.9457,65492.0
2019-04-03 10:20:00,239.08,239.55,239.06,239.5,34254.0,230.9554,231.4094,230.936,231.3611,34254.0
2019-04-03 10:30:00,239.5,239.5,239.2,239.42,60789.0,231.3611,231.3611,231.0713,231.2838,60789.0
2019-04-03 10:40:00,239.44,239.57,239.31,239.33,49759.0,231.3031,231.4287,231.1775,231.1969,49759.0
2019-04-03 10:50:00,239.33,239.53,239.33,239.45,32013.0,231.1969,231.3901,231.1969,231.3128,32013.0
2019-04-03 11:00:00,239.48,239.89,239.42,239.75,43739.0,231.3418,231.7378,231.2838,231.6026,43739.0
2019-04-03 11:10:00,239.81,239.9,239.62,239.82,48200.0,231.6605,231.7475,231.477,231.6702,48200.0
2019-04-03 11:20:00,239.82,239.83,239.55,239.6,41025.0,231.6702,231.6799,231.4094,231.4577,41025.0
2019-04-03 11:30:00,239.61,239.73,239.55,239.69,44093.0,231.4673,231.5833,231.4094,231.5446,44093.0
2019-04-03 11:40:00,239.71,239.71,239.43,239.56,30500.0,231.5639,231.5639,231.2935,231.419,30500.0
2019-04-03 11:50:00,239.58,239.79,239.49,239.67,24595.0,231.4384,231.6412,231.3514,231.5253,24595.0
2019-04-03 12:00:00,239.7,239.91,239.66,239.88,23559.0,231.5543,231.7571,231.5156,231.7282,23559.0
2019-04-03 12:10:00,239.88,239.94,239.65,239.73,29042.0,231.7282,231.7861,231.506,231.5833,29042.0
2019-04-03 12:20:00,239.73,239.75,239.49,239.49,23748.0,231.5833,231.6026,231.3514,231.3514,23748.0
2019-04-03 12:30:00,239.5,239.5,239.2,239.29,26135.0,231.3611,231.3611,231.0713,231.1582,26135.0
2019-04-03 12:40:00,239.32,239.49,239.31,239.42,26138.0,231.1872,231.3514,231.1775,231.2838,26138.0
2019-04-03 12:50:00,239.45,239.53,239.31,239.47,28664.0,231.3128,231.3901,231.1775,231.3321,28664.0
2019-04-03 13:00:00,239.49,239.61,239.44,239.47,28971.0,231.3514,231.4673,231.3031,231.3321,28971.0
2019-04-03 13:10:00,239.5,239.59,239.28,239.37,21533.0,231.3611,231.448,231.1486,231.2355,21533.0
2019-04-03 13:20:00,239.34,239.58,239.33,239.46,18454.0,231.2065,231.4384,231.1969,231.3224,18454.0
2019-04-03 13:30:00,239.46,239.56,239.42,239.46,36628.0,231.3224,231.419,231.2838,231.3224,36628.0
2019-04-03 13:40:00,239.46,239.47,239.19,239.29,28910.0,231.3224,231.3321,231.0616,231.1582,28910.0
2019-04-03 13:50:00,239.32,239.32,238.8,238.91,31363.0,231.1872,231.1872,230.6849,230.7911,31363.0
2019-04-03 14:00:00,238.88,238.98,238.55,238.65,43633.0,230.7621,230.8588,230.4434,230.54,43633.0
2019-04-03 14:10:00,238.62,238.79,238.53,238.68,31784.0,230.511,230.6752,230.424,230.5689,31784.0
2019-04-03 14:20:00,238.7,238.84,238.66,238.71,30121.0,230.5883,230.7235,230.5496,230.5979,30121.0
2019-04-03 14:30:00,238.66,238.74,238.52,238.55,22519.0,230.5496,230.6269,230.4144,230.4434,22519.0
2019-04-03 14:40:00,238.55,238.71,238.44,238.69,21650.0,230.4434,230.5979,230.3371,230.5786,21650.0
2019-04-03 14:50:00,238.67,238.75,238.56,238.62,27706.0,230.5593,230.6366,230.453,230.511,27706.0
2019-04-03 15:00:00,238.6,238.76,238.38,238.4,28293.0,230.4917,230.6462,230.2791,230.2985,28293.0
2019-04-03 15:10:00,238.38,238.39,238.1,238.14,44245.0,230.2791,230.2888,230.0087,230.0473,44245.0
2019-04-03 15:20:00,238.15,238.21,237.95,238.0,85184.0,230.057,230.1149,229.8638,229.9121,85184.0
2019-04-03 15:30:00,237.96,238.25,237.82,238.17,109576.0,229.8734,230.1536,229.7382,230.0763,109576.0
2019-04-03 15:40:00,238.17,238.46,238.06,238.42,127666.0,230.0763,230.3564,229.97,230.3178,127666.0
2019-04-03 15:50:00,238.43,238.93,238.41,238.9,252182.0,230.3274,230.8105,230.3081,230.7815,252182.0
2019-04-04 09:30:00,238.7,238.77,237.71,238.02,96479.0,230.5883,230.6559,229.6319,229.9314,96479.0
2019-04-04 09:40:00,238.08,238.16,237.55,237.66,53347.0,229.9893,230.0666,229.4773,229.5836,53347.0
2019-04-04 09:50:00,237.67,238.1,237.5,237.87,66284.0,229.5933,230.0087,229.429,229.7865,66284.0
2019-04-04 10:00:00,237.92,237.96,237.1,237.1,67642.0,229.8348,229.8734,229.0426,229.0426,67642.0
2019-04-04 10:10:00,237.07,237.26,236.41,236.46,64135.0,229.0137,229.1972,228.3761,228.4244,64135.0
2019-04-04 10:20:00,236.48,236.55,235.54,235.62,73309.0,228.4437,228.5113,227.5357,227.6129,73309.0
2019-04-04 10:30:00,235.69,235.9,235.02,235.39,82128.0,227.6806,227.8834,227.0333,227.3908,82128.0
2019-04-04 10:40:00,235.48,235.91,235.09,235.78,86611.0,227.4777,227.8931,227.1009,227.7675,86611.0
2019-04-04 10:50:00,235.82,235.82,234.86,234.86,80117.0,227.8061,227.8061,226.8788,226.8788,80117.0
2019-04-04 11:00:00,234.87,235.06,234.46,234.76,73604.0,226.8884,227.072,226.4924,226.7822,73604.0
2019-04-04 11:10:00,234.76,234.81,234.42,234.65,59948.0,226.7822,226.8305,226.4537,226.6759,59948.0
2019-04-04 11:20:00,234.57,234.79,234.36,234.56,47277.0,226.5986,226.8111,226.3958,226.589,47277.0
2019-04-04 11:30:00,234.56,235.11,234.4,235.03,70193.0,226.589,227.1203,226.4344,227.043,70193.0
2019-04-04 11:40:00,235.05,235.12,234.51,234.59,42386.0,227.0623,227.1299,226.5407,226.6179,42386.0
2019-04-04 11:50:00,234.6,234.61,234.07,234.16,38411.0,226.6276,226.6373,226.1156,226.2025,38411.0
2019-04-04 12:00:00,234.15,234.7,234.15,234.38,42155.0,226.1929,226.7242,226.1929,226.4151,42155.0
2019-04-04 12:10:00,234.35,234.58,234.07,234.2,47097.0,226.3861,226.6083,226.1156,226.2412,47097.0
2019-04-04 12:20:00,234.2,234.46,234.12,234.12,49094.0,226.2412,226.4924,226.1639,226.1639,49094.0
2019-04-04 12:30:00,234.11,234.25,233.91,233.96,36153.0,226.1542,226.2895,225.961,226.0093,36153.0
2019-04-04 12:40:00,233.96,234.25,233.76,234.18,41976.0,226.0093,226.2895,225.8161,226.2219,41976.0
2019-04-04 12:50:00,234.2,234.63,234.2,234.44,30553.0,226.2412,226.6566,226.2412,226.473,30553.0
2019-04-04 13:00:00,234.4,234.64,234.33,234.53,31922.0,226.4344,226.6662,226.3668,226.56,31922.0
2019-04-04 13:10:00,234.54,234.64,234.47,234.56,28717.0,226.5696,226.6662,226.502,226.589,28717.0
2019-04-04 13:20:00,234.56,234.88,234.55,234.56,26126.0,226.589,226.8981,226.5793,226.589,26126.0
2019-04-04 13:30:00,234.54,234.64,234.36,234.37,25735.0,226.5696,226.6662,226.3958,226.4054,25735.0
2019-04-04 13:40:00,234.38,234.48,234.33,234.36,26687.0,226.4151,226.5117,226.3668,226.3958,26687.0
2019-04-04 13:50:00,234.35,234.5,234.29,234.3,38865.0,226.3861,226.531,226.3281,226.3378,38865.0
2019-04-04 14:00:00,234.3,234.4,234.21,234.28,30293.0,226.3378,226.4344,226.2509,226.3185,30293.0
2019-04-04 14:10:00,234.29,234.69,234.27,234.56,53948.0,226.3281,226.7145,226.3088,226.589,53948.0
2019-04-04 14:20:00,234.57,234.76,234.43,234.73,35481.0,226.5986,226.7822,226.4634,226.7532,35481.0
2019-04-04 14:30:00,234.7,234.82,234.56,234.72,29296.0,226.7242,226.8401,226.589,226.7435,29296.0
2019-04-04 14:40:00,234.75,235.07,234.73,234.86,36260.0,226.7725,227.0816,226.7532,226.8788,36260.0
2019-04-04 14:50:00,234.88,235.33,234.88,235.28,38440.0,226.8981,227.3328,226.8981,227.2845,38440.0
2019-04-04 15:00:00,235.29,235.34,234.85,234.91,41406.0,227.2941,227.3424,226.8691,226.9271,41406.0
2019-04-04 15:10:00,234.91,235.09,234.81,234.99,35154.0,226.9271,227.1009,226.8305,227.0043,35154.0
2019-04-04 15:20:00,235.03,235.05,234.8,234.86,42281.0,227.043,227.0623,226.8208,226.8788,42281.0
2019-04-04 15:30:00,234.87,235.28,234.86,235.22,57296.0,226.8884,227.2845,226.8788,227.2265,57296.0
2019-04-04 15:40:00,235.22,235.31,235.09,235.3,79154.0,227.2265,227.3135,227.1009,227.3038,79154.0
2019-04-04 15:50:00,235.32,236.13,235.32,236.07,256087.0,227.3231,228.1056,227.3231,228.0476,256087.0
2019-04-05 09:30:00,237.21,237.87,236.13,237.87,117837.0,229.1489,229.7865,228.1056,229.7865,117837.0
2019-04-05 09:40:00,237.84,237.96,236.98,237.19,149431.0,229.7575,229.8734,228.9267,229.1296,149431.0
2019-04-05 09:50:00,237.13,237.64,236.63,237.41,61881.0,229.0716,229.5643,228.5886,229.3421,61881.0
2019-04-05 10:00:00,237.45,237.81,237.33,237.53,106019.0,229.3807,229.7285,229.2648,229.458,106019.0
2019-04-05 10:10:00,237.5,237.59,237.11,237.17,28624.0,229.429,229.516,229.0523,229.1103,28624.0
2019-04-05 10:20:00,237.19,237.44,237.15,237.44,17797.0,229.1296,229.3711,229.0909,229.3711,17797.0
2019-04-05 10:30:00,237.45,237.57,237.0,237.22,45618.0,229.3807,229.4967,228.946,229.1586,45618.0
2019-04-05 10:40:00,237.22,237.33,236.72,236.84,29773.0,229.1586,229.2648,228.6756,228.7915,29773.0
2019-04-05 10:50:00,236.83,237.33,236.83,237.14,32950.0,228.7818,229.2648,228.7818,229.0813,32950.0
2019-04-05 11:00:00,237.12,237.49,237.0,237.15,58566.0,229.062,229.4194,228.946,229.0909,58566.0
2019-04-05 11:10:00,237.17,237.4,237.0,237.06,62807.0,229.1103,229.3324,228.946,229.004,62807.0
2019-04-05 11:20:00,237.07,237.32,236.99,237.19,104963.0,229.0137,229.2552,228.9364,229.1296,104963.0
2019-04-05 11:30:00,237.14,237.3,236.87,237.02,43282.0,229.0813,229.2358,228.8205,228.9654,43282.0
2019-04-05 11:40:00,237.02,237.06,236.67,236.67,30677.0,228.9654,229.004,228.6273,228.6273,30677.0
2019-04-05 11:50:00,236.67,236.79,236.59,236.64,21555.0,228.6273,228.7432,228.55,228.5983,21555.0
2019-04-05 12:00:00,236.64,236.95,236.61,236.9,24973.0,228.5983,228.8977,228.5693,228.8494,24973.0
2019-04-05 12:10:00,236.87,236.94,236.73,236.8,44082.0,228.8205,228.8881,228.6852,228.7528,44082.0
2019-04-05 12:20:00,236.75,236.94,236.7,236.87,27939.0,228.7045,228.8881,228.6562,228.8205,27939.0
2019-04-05 12:30:00,236.84,236.91,236.54,236.7,23233.0,228.7915,228.8591,228.5017,228.6562,23233.0
2019-04-05 12:40:00,236.7,236.89,236.65,236.84,27768.0,228.6562,228.8398,228.6079,228.7915,27768.0
2019-04-05 12:50:00,236.84,236.9,236.48,236.69,35493.0,228.7915,228.8494,228.4437,228.6466,35493.0
2019-04-05 13:00:00,236.68,236.8,236.53,236.73,40594.0,228.6369,228.7528,228.492,228.6852,40594.0
2019-04-05 13:10:00,236.72,236.75,236.57,236.61,14849.0,228.6756,228.7045,228.5307,228.5693,14849.0
2019-04-05 13:20:00,236.59,236.75,236.52,236.53,15226.0,228.55,228.7045,228.4823,228.492,15226.0
2019-04-05 13:30:00,236.49,236.63,236.47,236.51,20733.0,228.4534,228.5886,228.434,228.4727,20733.0
2019-04-05 13:40:00,236.51,236.64,236.46,236.62,23641.0,228.4727,228.5983,228.4244,228.579,23641.0
2019-04-05 13:50:00,236.61,236.7,236.5,236.62,37094.0,228.5693,228.6562,228.463,228.579,37094.0
2019-04-05 14:00:00,236.55,236.58,236.44,236.55,23011.0,228.5113,228.5403,228.4051,228.5113,23011.0
2019-04-05 14:10:00,236.54,236.55,236.33,236.37,28215.0,228.5017,228.5113,228.2988,228.3374,28215.0
2019-04-05 14:20:00,236.35,236.39,236.11,236.38,21478.0,228.3181,228.3568,228.0863,228.3471,21478.0
2019-04-05 14:30:00,236.34,236.44,236.25,236.34,27350.0,228.3085,228.4051,228.2215,228.3085,27350.0
2019-04-05 14:40:00,236.33,236.44,236.19,236.26,27553.0,228.2988,228.4051,228.1636,228.2312,27553.0
2019-04-05 14:50:00,236.26,236.49,236.21,236.42,27773.0,228.2312,228.4534,228.1829,228.3857,27773.0
2019-04-05 15:00:00,236.42,236.62,236.42,236.49,49631.0,228.3857,228.579,228.3857,228.4534,49631.0
2019-04-05 15:10:00,236.48,236.59,236.38,236.54,43453.0,228.4437,228.55,228.3471,228.5017,43453.0
2019-04-05 15:20:00,236.59,236.73,236.53,236.62,135738.0,228.55,228.6852,228.492,228.579,135738.0
2019-04-05 15:30:00,236.62,236.74,236.56,236.58,95108.0,228.579,228.6949,228.521,228.5403,95108.0
2019-04-05 15:40:00,236.59,236.6,236.49,236.55,44393.0,228.55,228.5596,228.4534,228.5113,44393.0
2019-04-05 15:50:00,236.56,236.84,236.32,236.71,155134.0,228.521,228.7915,228.2891,228.6659,155134.0
2019-04-08 09:30:00,235.72,235.81,233.71,234.17,137557.0,228.0276,228.1146,226.0832,226.5282,137557.0
2019-04-08 09:40:00,234.17,234.58,233.12,234.46,89423.0,226.5282,226.9248,225.5124,226.8087,89423.0
2019-04-08 09:50:00,234.43,234.59,234.09,234.47,39681.0,226.7797,226.9345,226.4508,226.8184,39681.0
2019-04-08 10:00:00,234.52,234.87,234.04,234.83,41977.0,226.8667,227.2053,226.4024,227.1666,41977.0
2019-04-08 10:10:00,234.88,234.9,234.19,234.53,156542.0,227.215,227.2343,226.5475,226.8764,156542.0
2019-04-08 10:20:00,234.53,234.94,234.48,234.51,58636.0,226.8764,227.273,226.828,226.8571,58636.0
2019-04-08 10:30:00,234.55,235.05,234.49,234.57,124956.0,226.8958,227.3794,226.8377,226.9151,124956.0
2019-04-08 10:40:00,234.57,234.86,234.31,234.68,124904.0,226.9151,227.1956,226.6636,227.0215,124904.0
2019-04-08 10:50:00,234.66,234.78,234.38,234.49,40428.0,227.0022,227.1183,226.7313,226.8377,40428.0
2019-04-08 11:00:00,234.48,234.84,234.44,234.47,52345.0,226.828,227.1763,226.7894,226.8184,52345.0
2019-04-08 11:10:00,234.45,234.69,234.4,234.5,31723.0,226.799,227.0312,226.7507,226.8474,31723.0
2019-04-08 11:20:00,234.51,234.85,234.31,234.78,34858.0,226.8571,227.186,226.6636,227.1183,34858.0
2019-04-08 11:30:00,234.81,235.04,234.74,234.81,45949.0,227.1473,227.3698,227.0796,227.1473,45949.0
2019-04-08 11:40:00,234.84,234.97,234.51,234.59,33095.0,227.1763,227.3021,226.8571,226.9345,33095.0
2019-04-08 11:50:00,234.58,234.62,234.37,234.43,33755.0,226.9248,226.9635,226.7216,226.7797,33755.0
2019-04-08 12:00:00,234.43,234.66,234.32,234.56,27967.0,226.7797,227.0022,226.6733,226.9054,27967.0
2019-04-08 12:10:00,234.58,234.77,234.53,234.66,20801.0,226.9248,227.1086,226.8764,227.0022,20801.0
2019-04-08 12:20:00,234.64,234.73,234.55,234.57,40218.0,226.9828,227.0699,226.8958,226.9151,40218.0
2019-04-08 12:30:00,234.58,234.75,234.48,234.75,23863.0,226.9248,227.0892,226.828,227.0892,23863.0
2019-04-08 12:40:00,234.77,234.81,234.59,234.6,15270.0,227.1086,227.1473,226.9345,226.9441,15270.0
2019-04-08 12:50:00,234.62,234.83,234.59,234.75,16991.0,226.9635,227.1666,226.9345,227.0892,16991.0
2019-04-08 13:00:00,234.75,235.05,234.75,235.03,22361.0,227.0892,227.3794,227.0892,227.3601,22361.0
2019-04-08 13:10:00,235.03,235.24,234.99,235.13,17370.0,227.3601,227.5632,227.3214,227.4568,17370.0
2019-04-08 13:20:00,235.14,235.24,235.07,235.23,18999.0,227.4665,227.5632,227.3988,227.5536,18999.0
2019-04-08 13:30:00,235.24,235.29,235.12,235.16,23673.0,227.5632,227.6116,227.4472,227.4859,23673.0
2019-04-08 13:40:00,235.18,235.18,235.0,235.04,22623.0,227.5052,227.5052,227.3311,227.3698,22623.0
2019-04-08 13:50:00,235.03,235.36,234.98,235.36,30857.0,227.3601,227.6793,227.3117,227.6793,30857.0
2019-04-08 14:00:00,235.37,235.41,235.17,235.36,42449.0,227.689,227.7277,227.4955,227.6793,42449.0
2019-04-08 14:10:00,235.36,235.4,235.05,235.08,104693.0,227.6793,227.718,227.3794,227.4085,104693.0
2019-04-08 14:20:00,235.09,235.23,235.05,235.23,49243.0,227.4181,227.5536,227.3794,227.5536,49243.0
2019-04-08 14:30:00,235.24,235.32,235.11,235.25,15643.0,227.5632,227.6406,227.4375,227.5729,15643.0
2019-04-08 14:40:00,235.28,235.31,234.94,234.94,20858.0,227.6019,227.631,227.273,227.273,20858.0
2019-04-08 14:50:00,234.97,235.34,234.97,235.28,19986.0,227.3021,227.66,227.3021,227.6019,19986.0
2019-04-08 15:00:00,235.29,235.41,235.21,235.36,20552.0,227.6116,227.7277,227.5342,227.6793,20552.0
2019-04-08 15:10:00,235.36,235.59,235.34,235.59,31816.0,227.6793,227.9018,227.66,227.9018,31816.0
2019-04-08 15:20:00,235.58,235.74,235.53,235.68,32694.0,227.8921,228.0469,227.8438,227.9889,32694.0
2019-04-08 15:30:00,235.68,235.84,235.56,235.59,52037.0,227.9889,228.1437,227.8728,227.9018,52037.0
2019-04-08 15:40:00,235.63,235.98,235.58,235.94,62890.0,227.9405,228.2791,227.8921,228.2404,62890.0
2019-04-08 15:50:00,235.92,236.28,235.92,236.22,144689.0,228.2211,228.5693,228.2211,228.5113,144689.0
2019-04-09 09:30:00,235.29,236.46,235.0,236.05,120759.0,227.6116,228.7434,227.3311,228.3468,120759.0
2019-04-09 09:40:00,235.99,236.24,235.49,235.49,88973.0,228.2888,228.5306,227.8051,227.8051,88973.0
2019-04-09 09:50:00,235.55,235.66,235.26,235.6,46736.0,227.8631,227.9695,227.5826,227.9115,46736.0
2019-04-09 10:00:00,235.67,236.0,235.16,235.79,56693.0,227.9792,228.2984,227.4859,228.0953,56693.0
2019-04-09 10:10:00,235.76,235.98,235.72,235.86,38263.0,228.0663,228.2791,228.0276,228.163,38263.0
2019-04-09 10:20:00,235.84,236.27,235.84,236.21,30683.0,228.1437,228.5596,228.1437,228.5016,30683.0
2019-04-09 10:30:00,236.23,236.46,236.18,236.35,39390.0,228.5209,228.7434,228.4726,228.637,39390.0
2019-04-09 10:40:00,236.33,236.4,235.97,236.14,41899.0,228.6177,228.6854,228.2694,228.4339,41899.0
2019-04-09 10:50:00,236.18,236.22,235.86,235.97,36420.0,228.4726,228.5113,228.163,228.2694,36420.0
2019-04-09 11:00:00,235.98,236.38,235.97,236.17,23079.0,228.2791,228.666,228.2694,228.4629,23079.0
2019-04-09 11:10:00,236.13,236.44,236.13,236.27,22433.0,228.4242,228.7241,228.4242,228.5596,22433.0
2019-04-09 11:20:00,236.3,236.4,235.97,235.99,19924.0,228.5887,228.6854,228.2694,228.2888,19924.0
2019-04-09 11:30:00,235.98,236.07,235.79,235.86,24111.0,228.2791,228.3662,228.0953,228.163,24111.0
2019-04-09 11:40:00,235.85,236.32,235.85,236.29,23611.0,228.1533,228.608,228.1533,228.579,23611.0
2019-04-09 11:50:00,236.29,236.31,236.07,236.26,25022.0,228.579,228.5983,228.3662,228.55,25022.0
2019-04-09 12:00:00,236.25,236.53,236.16,236.43,40624.0,228.5403,228.8111,228.4532,228.7144,40624.0
2019-04-09 12:10:00,236.45,237.01,236.42,236.9,59729.0,228.7338,229.2755,228.7047,229.1691,59729.0
2019-04-09 12:20:00,236.88,236.91,236.72,236.9,24072.0,229.1497,229.1787,228.9949,229.1691,24072.0
2019-04-09 12:30:00,236.89,237.08,236.78,236.94,27707.0,229.1594,229.3432,229.053,229.2078,27707.0
2019-04-09 12:40:00,236.94,237.25,236.94,236.95,39955.0,229.2078,229.5076,229.2078,229.2174,39955.0
2019-04-09 12:50:00,236.97,236.97,236.72,236.72,19247.0,229.2368,229.2368,228.9949,228.9949,19247.0
2019-04-09 13:00:00,236.69,236.75,236.58,236.64,17890.0,228.9659,229.024,228.8595,228.9176,17890.0
2019-04-09 13:10:00,236.66,236.77,236.61,236.73,20601.0,228.9369,229.0433,228.8885,229.0046,20601.0
2019-04-09 13:20:00,236.73,236.76,236.52,236.54,32689.0,229.0046,229.0336,228.8015,228.8208,32689.0
2019-04-09 13:30:00,236.5,236.55,236.43,236.48,35949.0,228.7821,228.8305,228.7144,228.7628,35949.0
2019-04-09 13:40:00,236.49,236.55,236.2,236.25,69876.0,228.7725,228.8305,228.4919,228.5403,69876.0
2019-04-09 13:50:00,236.25,236.25,236.02,236.16,27203.0,228.5403,228.5403,228.3178,228.4532,27203.0
2019-04-09 14:00:00,236.18,236.24,235.88,235.98,24016.0,228.4726,228.5306,228.1824,228.2791,24016.0
2019-04-09 14:10:00,235.96,236.23,235.87,236.03,23827.0,228.2597,228.5209,228.1727,228.3275,23827.0
2019-04-09 14:20:00,236.05,236.1,235.93,236.01,28201.0,228.3468,228.3952,228.2307,228.3081,28201.0
2019-04-09 14:30:00,235.99,236.08,235.91,236.01,29189.0,228.2888,228.3758,228.2114,228.3081,29189.0
2019-04-09 14:40:00,236.01,236.04,235.72,235.92,46482.0,228.3081,228.3371,228.0276,228.2211,46482.0
2019-04-09 14:50:00,235.93,236.04,235.88,236.01,26621.0,228.2307,228.3371,228.1824,228.3081,26621.0
2019-04-09 15:00:00,235.99,236.06,235.8,235.87,26219.0,228.2888,228.3565,228.105,228.1727,26219.0
2019-04-09 15:10:00,235.86,235.97,235.79,235.9,41361.0,228.163,228.2694,228.0953,228.2017,41361.0
2019-04-09 15:20:00,235.9,235.96,235.68,235.85,39431.0,228.2017,228.2597,227.9889,228.1533,39431.0
2019-04-09 15:30:00,235.86,236.24,235.85,236.2,58975.0,228.163,228.5306,228.1533,228.4919,58975.0
2019-04-09 15:40:00,236.2,236.2,235.91,235.97,57968.0,228.4919,228.4919,228.2114,228.2694,57968.0
2019-04-09 15:50:00,235.98,235.99,235.35,235.96,215343.0,228.2791,228.2888,227.6697,228.2597,215343.0
2019-04-10 09:30:00,237.0,237.13,236.18,236.58,95141.0,229.2658,229.3916,228.4726,228.8595,95141.0
2019-04-10 09:40:00,236.59,237.71,236.57,237.05,66740.0,228.8692,229.9526,228.8498,229.3142,66740.0
2019-04-10 09:50:00,237.01,237.72,236.84,237.72,71778.0,229.2755,229.9623,229.111,229.9623,71778.0
2019-04-10 10:00:00,237.62,237.71,236.94,237.25,43189.0,229.8656,229.9526,229.2078,229.5076,43189.0
2019-04-10 10:10:00,237.21,237.67,237.09,237.67,27684.0,229.469,229.9139,229.3529,229.9139,27684.0
2019-04-10 10:20:00,237.63,237.93,237.36,237.82,20611.0,229.8752,230.1655,229.6141,230.059,20611.0
2019-04-10 10:30:00,237.8,237.94,237.64,237.75,27173.0,230.0397,230.1751,229.8849,229.9913,27173.0
2019-04-10 10:40:00,237.77,237.95,237.6,237.76,30879.0,230.0107,230.1848,229.8462,230.001,30879.0
2019-04-10 10:50:00,237.78,237.8,237.01,237.17,25514.0,230.0204,230.0397,229.2755,229.4303,25514.0
2019-04-10 11:00:00,237.19,237.45,237.13,237.4,48082.0,229.4496,229.7011,229.3916,229.6528,48082.0
2019-04-10 11:10:00,237.42,237.51,237.26,237.46,31124.0,229.6721,229.7592,229.5173,229.7108,31124.0
2019-04-10 11:20:00,237.48,237.48,237.1,237.18,20321.0,229.7301,229.7301,229.3625,229.4399,20321.0
2019-04-10 11:30:00,237.16,237.44,237.08,237.44,22274.0,229.4206,229.6914,229.3432,229.6914,22274.0
2019-04-10 11:40:00,237.42,237.46,237.09,237.11,15055.0,229.6721,229.7108,229.3529,229.3722,15055.0
2019-04-10 11:50:00,237.17,237.3,237.11,237.26,23920.0,229.4303,229.556,229.3722,229.5173,23920.0
2019-04-10 12:00:00,237.28,237.4,237.22,237.36,30114.0,229.5367,229.6528,229.4786,229.6141,30114.0
2019-04-10 12:10:00,237.37,237.38,236.92,237.05,25672.0,229.6237,229.6334,229.1884,229.3142,25672.0
2019-04-10 12:20:00,237.05,237.08,236.9,236.96,24665.0,229.3142,229.3432,229.1691,229.2271,24665.0
2019-04-10 12:30:00,236.98,237.16,236.91,236.93,20349.0,229.2465,229.4206,229.1787,229.1981,20349.0
2019-04-10 12:40:00,236.93,236.95,236.7,236.72,18419.0,229.1981,229.2174,228.9756,228.9949,18419.0
2019-04-10 12:50:00,236.78,236.81,236.47,236.47,26429.0,229.053,229.082,228.7531,228.7531,26429.0
2019-04-10 13:00:00,236.52,236.65,236.46,236.48,29728.0,228.8015,228.9272,228.7434,228.7628,29728.0
2019-04-10 13:10:00,236.49,236.64,236.49,236.6,12119.0,228.7725,228.9176,228.7725,228.8789,12119.0
2019-04-10 13:20:00,236.61,236.67,236.47,236.57,16556.0,228.8885,228.9466,228.7531,228.8498,16556.0
2019-04-10 13:30:00,236.59,236.77,236.58,236.69,16585.0,228.8692,229.0433,228.8595,228.9659,16585.0
2019-04-10 13:40:00,236.69,236.87,236.68,236.77,20216.0,228.9659,229.1401,228.9563,229.0433,20216.0
2019-04-10 13:50:00,236.79,236.83,236.58,236.66,24007.0,229.0627,229.1014,228.8595,228.9369,24007.0
2019-04-10 14:00:00,236.65,236.75,236.47,236.53,28022.0,228.9272,229.024,228.7531,228.8111,28022.0
2019-04-10 14:10:00,236.5,236.56,236.35,236.47,25415.0,228.7821,228.8402,228.637,228.7531,25415.0
2019-04-10 14:20:00,236.47,236.47,236.11,236.33,17785.0,228.7531,228.7531,228.4049,228.6177,17785.0
2019-04-10 14:30:00,236.27,236.37,236.14,236.28,17529.0,228.5596,228.6564,228.4339,228.5693,17529.0
2019-04-10 14:40:00,236.32,236.54,236.32,236.4,20259.0,228.608,228.8208,228.608,228.6854,20259.0
2019-04-10 14:50:00,236.44,236.68,236.44,236.62,10442.0,228.7241,228.9563,228.7241,228.8982,10442.0
2019-04-10 15:00:00,236.67,237.03,236.63,237.03,17947.0,228.9466,229.2948,228.9079,229.2948,17947.0
2019-04-10 15:10:00,237.03,237.05,236.74,236.81,15569.0,229.2948,229.3142,229.0143,229.082,15569.0
2019-04-10 15:20:00,236.83,236.86,236.56,236.68,21424.0,229.1014,229.1304,228.8402,228.9563,21424.0
2019-04-10 15:30:00,236.69,236.84,236.57,236.59,31769.0,228.9659,229.111,228.8498,228.8692,31769.0
2019-04-10 15:40:00,236.62,236.62,236.49,236.56,38529.0,228.8982,228.8982,228.7725,228.8402,38529.0
2019-04-10 15:50:00,236.58,237.1,236.51,237.06,107949.0,228.8595,229.3625,228.7918,229.3239,107949.0
2019-04-11 09:30:00,238.0,238.0,236.5,236.6,83990.0,230.2332,230.2332,228.7821,228.8789,83990.0
2019-04-11 09:40:00,236.65,236.75,236.02,236.41,37972.0,228.9272,229.024,228.3178,228.6951,37972.0
2019-04-11 09:50:00,236.55,236.6,235.54,235.55,69550.0,228.8305,228.8789,227.8535,227.8631,69550.0
2019-04-11 10:00:00,235.61,235.69,235.41,235.49,26634.0,227.9212,227.9986,227.7277,227.8051,26634.0
2019-04-11 10:10:00,235.49,235.7,235.04,235.17,38470.0,227.8051,228.0082,227.3698,227.4955,38470.0
2019-04-11 10:20:00,235.19,235.34,235.08,235.3,34127.0,227.5149,227.66,227.4085,227.6213,34127.0
2019-04-11 10:30:00,235.28,235.7,235.2,235.64,24516.0,227.6019,228.0082,227.5245,227.9502,24516.0
2019-04-11 10:40:00,235.65,236.06,235.65,235.86,23051.0,227.9599,228.3565,227.9599,228.163,23051.0
2019-04-11 10:50:00,235.82,236.37,235.71,236.37,27869.0,228.1243,228.6564,228.0179,228.6564,27869.0
2019-04-11 11:00:00,236.33,236.38,236.06,236.23,15043.0,228.6177,228.666,228.3565,228.5209,15043.0
2019-04-11 11:10:00,236.27,236.42,236.1,236.41,15544.0,228.5596,228.7047,228.3952,228.6951,15544.0
2019-04-11 11:20:00,236.42,236.57,236.33,236.43,20004.0,228.7047,228.8498,228.6177,228.7144,20004.0
2019-04-11 11:30:00,236.43,236.54,236.1,236.15,29188.0,228.7144,228.8208,228.3952,228.4435,29188.0
2019-04-11 11:40:00,236.09,236.09,235.5,235.88,34094.0,228.3855,228.3855,227.8148,228.1824,34094.0
2019-04-11 11:50:00,235.92,235.99,235.67,235.74,21598.0,228.2211,228.2888,227.9792,228.0469,21598.0
2019-04-11 12:00:00,235.77,236.24,235.7,236.18,24515.0,228.0759,228.5306,228.0082,228.4726,24515.0
2019-04-11 12:10:00,236.19,236.35,236.1,236.23,13148.0,228.4822,228.637,228.3952,228.5209,13148.0
2019-04-11 12:20:00,236.27,236.33,235.9,236.0,31927.0,228.5596,228.6177,228.2017,228.2984,31927.0
2019-04-11 12:30:00,236.0,236.16,235.92,235.98,13345.0,228.2984,228.4532,228.2211,228.2791,13345.0
2019-04-11 12:40:00,236.02,236.11,235.94,235.99,12803.0,228.3178,228.4049,228.2404,228.2888,12803.0
2019-04-11 12:50:00,235.99,236.21,235.95,236.06,13001.0,228.2888,228.5016,228.2501,228.3565,13001.0
2019-04-11 13:00:00,236.07,236.27,236.05,236.15,12686.0,228.3662,228.5596,228.3468,228.4435,12686.0
2019-04-11 13:10:00,236.11,236.21,236.04,236.13,8838.0,228.4049,228.5016,228.3371,228.4242,8838.0
2019-04-11 13:20:00,236.11,236.14,235.93,235.96,9653.0,228.4049,228.4339,228.2307,228.2597,9653.0
2019-04-11 13:30:00,235.93,236.08,235.8,235.87,13458.0,228.2307,228.3758,228.105,228.1727,13458.0
2019-04-11 13:40:00,235.9,236.04,235.77,235.96,14260.0,228.2017,228.3371,228.0759,228.2597,14260.0
2019-04-11 13:50:00,235.93,236.01,235.79,235.83,15198.0,228.2307,228.3081,228.0953,228.134,15198.0
2019-04-11 14:00:00,235.86,235.98,235.77,235.88,19859.0,228.163,228.2791,228.0759,228.1824,19859.0
2019-04-11 14:10:00,235.88,235.96,235.8,235.88,24208.0,228.1824,228.2597,228.105,228.1824,24208.0
2019-04-11 14:20:00,235.91,235.92,235.66,235.66,17415.0,228.2114,228.2211,227.9695,227.9695,17415.0
2019-04-11 14:30:00,235.61,235.86,235.61,235.61,17173.0,227.9212,228.163,227.9212,227.9212,17173.0
2019-04-11 14:40:00,235.66,235.92,235.63,235.81,18863.0,227.9695,228.2211,227.9405,228.1146,18863.0
2019-04-11 14:50:00,235.81,235.85,235.64,235.71,27911.0,228.1146,228.1533,227.9502,228.0179,27911.0
2019-04-11 15:00:00,235.74,235.95,235.7,235.78,21213.0,228.0469,228.2501,228.0082,228.0856,21213.0
2019-04-11 15:10:00,235.81,235.81,235.63,235.68,20042.0,228.1146,228.1146,227.9405,227.9889,20042.0
2019-04-11 15:20:00,235.67,235.73,235.36,235.38,37373.0,227.9792,228.0373,227.6793,227.6987,37373.0
2019-04-11 15:30:00,235.39,235.61,235.38,235.53,51285.0,227.7083,227.9212,227.6987,227.8438,51285.0
2019-04-11 15:40:00,235.51,235.51,235.14,235.14,63556.0,227.8244,227.8244,227.4665,227.4665,63556.0
2019-04-11 15:50:00,235.16,236.12,235.15,236.02,212568.0,227.4859,228.4145,227.4762,228.3178,212568.0
2019-04-12 09:30:00,237.03,238.08,237.03,237.23,136596.0,229.2948,230.3106,229.2948,229.4883,136596.0
2019-04-12 09:40:00,237.16,237.58,236.33,236.5,58412.0,229.4206,229.8269,228.6177,228.7821,58412.0
2019-04-12 09:50:00,236.38,236.61,236.1,236.25,90147.0,228.666,228.8885,228.3952,228.5403,90147.0
2019-04-12 10:00:00,236.27,236.49,236.08,236.23,52825.0,228.5596,228.7725,228.3758,228.5209,52825.0
2019-04-12 10:10:00,236.24,237.0,236.22,236.98,38055.0,228.5306,229.2658,228.5113,229.2465,38055.0
2019-04-12 10:20:00,236.94,237.49,236.83,237.29,34774.0,229.2078,229.7398,229.1014,229.5463,34774.0
2019-04-12 10:30:00,237.28,237.36,237.06,237.27,38785.0,229.5367,229.6141,229.3239,229.527,38785.0
2019-04-12 10:40:00,237.25,237.44,236.9,236.92,59190.0,229.5076,229.6914,229.1691,229.1884,59190.0
2019-04-12 10:50:00,236.94,237.22,236.82,237.13,32590.0,229.2078,229.4786,229.0917,229.3916,32590.0
2019-04-12 11:00:00,237.1,237.28,236.86,237.18,21844.0,229.3625,229.5367,229.1304,229.4399,21844.0
2019-04-12 11:10:00,237.18,237.35,236.99,237.35,27428.0,229.4399,229.6044,229.2561,229.6044,27428.0
2019-04-12 11:20:00,237.35,237.75,237.31,237.7,36990.0,229.6044,229.9913,229.5657,229.943,36990.0
2019-04-12 11:30:00,237.7,237.97,237.64,237.84,34685.0,229.943,230.2042,229.8849,230.0784,34685.0
2019-04-12 11:40:00,237.9,238.08,237.86,238.02,36473.0,230.1364,230.3106,230.0977,230.2525,36473.0
2019-04-12 11:50:00,238.0,238.24,237.93,238.15,34506.0,230.2332,230.4653,230.1655,230.3783,34506.0
2019-04-12 12:00:00,238.17,238.28,237.82,237.92,35094.0,230.3976,230.504,230.059,230.1558,35094.0
2019-04-12 12:10:00,237.95,237.99,237.66,237.89,32315.0,230.1848,230.2235,229.9043,230.1268,32315.0
2019-04-12 12:20:00,237.93,238.01,237.8,237.91,19801.0,230.1655,230.2428,230.0397,230.1461,19801.0
2019-04-12 12:30:00,237.9,237.93,237.61,237.7,22821.0,230.1364,230.1655,229.8559,229.943,22821.0
2019-04-12 12:40:00,237.69,237.9,237.6,237.83,19645.0,229.9333,230.1364,229.8462,230.0687,19645.0
2019-04-12 12:50:00,237.87,238.04,237.83,237.98,20090.0,230.1074,230.2719,230.0687,230.2138,20090.0
2019-04-12 13:00:00,237.98,238.34,237.94,238.33,28872.0,230.2138,230.5621,230.1751,230.5524,28872.0
2019-04-12 13:10:00,238.33,238.35,238.2,238.25,21258.0,230.5524,230.5718,230.4266,230.475,21258.0
2019-04-12 13:20:00,238.27,238.32,238.13,238.17,15652.0,230.4944,230.5427,230.3589,230.3976,15652.0
2019-04-12 13:30:00,238.18,238.26,238.15,238.25,22818.0,230.4073,230.4847,230.3783,230.475,22818.0
2019-04-12 13:40:00,238.26,238.27,238.11,238.21,20039.0,230.4847,230.4944,230.3396,230.4363,20039.0
2019-04-12 13:50:00,238.21,238.25,238.08,238.23,24724.0,230.4363,230.475,230.3106,230.4557,24724.0
2019-04-12 14:00:00,238.21,238.68,238.14,238.67,32673.0,230.4363,230.891,230.3686,230.8813,32673.0
2019-04-12 14:10:00,238.68,238.76,238.56,238.62,22217.0,230.891,230.9684,230.7749,230.8329,22217.0
2019-04-12 14:20:00,238.61,238.69,238.44,238.56,30146.0,230.8233,230.9007,230.6588,230.7749,30146.0
2019-04-12 14:30:00,238.54,238.6,238.4,238.54,24215.0,230.7556,230.8136,230.6201,230.7556,24215.0
2019-04-12 14:40:00,238.51,238.54,238.36,238.43,19636.0,230.7265,230.7556,230.5814,230.6491,19636.0
2019-04-12 14:50:00,238.41,238.59,238.36,238.56,23185.0,230.6298,230.8039,230.5814,230.7749,23185.0
2019-04-12 15:00:00,238.58,238.76,238.53,238.71,35815.0,230.7942,230.9684,230.7459,230.92,35815.0
2019-04-12 15:10:00,238.74,238.81,238.68,238.74,28929.0,230.949,231.0167,230.891,230.949,28929.0
2019-04-12 15:20:00,238.7,238.72,238.45,238.55,30793.0,230.9103,230.9297,230.6685,230.7652,30793.0
2019-04-12 15:30:00,238.56,238.8,238.53,238.8,59414.0,230.7749,231.0071,230.7459,231.0071,59414.0
2019-04-12 15:40:00,238.79,238.95,238.7,238.87,59536.0,230.9974,231.1522,230.9103,231.0748,59536.0
2019-04-12 15:50:00,238.88,239.0,238.64,238.96,253437.0,231.0845,231.2005,230.8523,231.1618,253437.0
2019-04-15 09:30:00,239.52,239.71,238.88,239.25,119228.0,231.7036,231.8874,231.0845,231.4424,119228.0
2019-04-15 09:40:00,239.44,239.86,239.25,239.46,57219.0,231.6262,232.0325,231.4424,231.6455,57219.0
2019-04-15 09:50:00,239.45,239.46,238.59,238.83,56305.0,231.6359,231.6455,230.8039,231.0361,56305.0
2019-04-15 10:00:00,238.88,238.88,238.1,238.1,39838.0,231.0845,231.0845,230.3299,230.3299,39838.0
2019-04-15 10:10:00,238.09,238.22,237.76,237.76,32656.0,230.3202,230.446,230.001,230.001,32656.0
2019-04-15 10:20:00,237.82,237.87,237.4,237.43,29012.0,230.059,230.1074,229.6528,229.6818,29012.0
2019-04-15 10:30:00,237.38,237.76,237.22,237.52,35367.0,229.6334,230.001,229.4786,229.7688,35367.0
2019-04-15 10:40:00,237.58,237.66,237.19,237.49,29656.0,229.8269,229.9043,229.4496,229.7398,29656.0
2019-04-15 10:50:00,237.55,237.95,237.5,237.85,27700.0,229.7979,230.1848,229.7495,230.0881,27700.0
2019-04-15 11:00:00,237.88,238.48,237.87,238.42,46100.0,230.1171,230.6975,230.1074,230.6395,46100.0
2019-04-15 11:10:00,238.44,238.57,238.02,238.02,30013.0,230.6588,230.7846,230.2525,230.2525,30013.0
2019-04-15 11:20:00,238.0,238.15,237.82,238.12,18235.0,230.2332,230.3783,230.059,230.3493,18235.0
2019-04-15 11:30:00,238.13,238.31,237.89,237.93,15578.0,230.3589,230.5331,230.1268,230.1655,15578.0
2019-04-15 11:40:00,237.92,238.27,237.9,238.14,22411.0,230.1558,230.4944,230.1364,230.3686,22411.0
2019-04-15 11:50:00,238.14,238.35,238.14,238.29,23897.0,230.3686,230.5718,230.3686,230.5137,23897.0
2019-04-15 12:00:00,238.27,238.3,237.92,238.21,18954.0,230.4944,230.5234,230.1558,230.4363,18954.0
2019-04-15 12:10:00,238.16,238.32,238.07,238.21,18910.0,230.388,230.5427,230.3009,230.4363,18910.0
2019-04-15 12:20:00,238.23,238.24,238.03,238.08,17792.0,230.4557,230.4653,230.2622,230.3106,17792.0
2019-04-15 12:30:00,238.08,238.22,238.05,238.18,11562.0,230.3106,230.446,230.2815,230.4073,11562.0
2019-04-15 12:40:00,238.19,238.24,238.08,238.15,13046.0,230.417,230.4653,230.3106,230.3783,13046.0
2019-04-15 12:50:00,238.17,238.23,238.07,238.11,12119.0,230.3976,230.4557,230.3009,230.3396,12119.0
2019-04-15 13:00:00,238.12,238.5,238.11,238.5,28949.0,230.3493,230.7169,230.3396,230.7169,28949.0
2019-04-15 13:10:00,238.48,238.64,238.45,238.62,20076.0,230.6975,230.8523,230.6685,230.8329,20076.0
2019-04-15 13:20:00,238.62,238.64,238.38,238.44,14368.0,230.8329,230.8523,230.6008,230.6588,14368.0
2019-04-15 13:30:00,238.43,238.48,238.25,238.3,29849.0,230.6491,230.6975,230.475,230.5234,29849.0
2019-04-15 13:40:00,238.31,238.34,238.23,238.3,17009.0,230.5331,230.5621,230.4557,230.5234,17009.0
2019-04-15 13:50:00,238.29,238.53,238.22,238.43,18311.0,230.5137,230.7459,230.446,230.6491,18311.0
2019-04-15 14:00:00,238.42,238.52,238.38,238.49,25333.0,230.6395,230.7362,230.6008,230.7072,25333.0
2019-04-15 14:10:00,238.49,238.75,238.47,238.6,20483.0,230.7072,230.9587,230.6878,230.8136,20483.0
2019-04-15 14:20:00,238.63,238.68,238.55,238.64,20112.0,230.8426,230.891,230.7652,230.8523,20112.0
2019-04-15 14:30:00,238.65,238.74,238.58,238.58,21872.0,230.862,230.949,230.7942,230.7942,21872.0
2019-04-15 14:40:00,238.56,238.89,238.56,238.73,20363.0,230.7749,231.0941,230.7749,230.9394,20363.0
2019-04-15 14:50:00,238.72,238.94,238.72,238.89,21172.0,230.9297,231.1425,230.9297,231.0941,21172.0
2019-04-15 15:00:00,238.87,239.15,238.83,239.11,37042.0,231.0748,231.3456,231.0361,231.307,37042.0
2019-04-15 15:10:00,239.14,239.26,239.06,239.23,30860.0,231.336,231.4521,231.2586,231.423,30860.0
2019-04-15 15:20:00,239.23,239.28,239.03,239.06,36808.0,231.423,231.4714,231.2296,231.2586,36808.0
2019-04-15 15:30:00,239.06,239.06,238.7,238.71,45593.0,231.2586,231.2586,230.9103,230.92,45593.0
2019-04-15 15:40:00,238.74,239.12,238.74,239.09,47255.0,230.949,231.3166,230.949,231.2876,47255.0
2019-04-15 15:50:00,239.09,239.33,238.87,239.25,234067.0,231.2876,231.5198,231.0748,231.4424,234067.0
2019-04-16 09:30:00,240.0,240.72,239.52,240.56,110021.0,232.1679,232.8644,231.7036,232.7096,110021.0
2019-04-16 09:40:00,240.6,240.63,240.11,240.26,48304.0,232.7483,232.7773,232.2743,232.4194,48304.0
2019-04-16 09:50:00,240.25,240.28,239.81,239.9,45520.0,232.4097,232.4388,231.9841,232.0712,45520.0
2019-04-16 10:00:00,239.92,240.15,239.63,239.69,35821.0,232.0905,232.313,231.81,231.868,35821.0
2019-04-16 10:10:00,239.65,240.16,239.64,239.82,59780.0,231.8293,232.3227,231.8197,231.9938,59780.0
2019-04-16 10:20:00,239.86,240.0,239.32,239.54,43412.0,232.0325,232.1679,231.5101,231.7229,43412.0
2019-04-16 10:30:00,239.49,239.55,239.16,239.44,32438.0,231.6746,231.7326,231.3553,231.6262,32438.0
2019-04-16 10:40:00,239.46,239.65,239.09,239.26,34807.0,231.6455,231.8293,231.2876,231.4521,34807.0
2019-04-16 10:50:00,239.26,240.09,239.25,239.96,72974.0,231.4521,232.255,231.4424,232.1292,72974.0
2019-04-16 11:00:00,239.93,240.19,239.77,240.11,23725.0,232.1002,232.3517,231.9454,232.2743,23725.0
2019-04-16 11:10:00,240.12,240.6,240.09,240.41,61989.0,232.284,232.7483,232.255,232.5645,61989.0
2019-04-16 11:20:00,240.4,240.88,240.4,240.82,57854.0,232.5549,233.0192,232.5549,232.9611,57854.0
2019-04-16 11:30:00,240.82,240.94,240.58,240.93,36098.0,232.9611,233.0772,232.729,233.0676,36098.0
2019-04-16 11:40:00,240.94,240.97,240.47,240.58,22865.0,233.0772,233.1063,232.6226,232.729,22865.0
2019-04-16 11:50:00,240.59,240.83,240.59,240.65,31259.0,232.7387,232.9708,232.7387,232.7967,31259.0
2019-04-16 12:00:00,240.65,240.96,240.6,240.73,62902.0,232.7967,233.0966,232.7483,232.8741,62902.0
2019-04-16 12:10:00,240.7,240.75,240.3,240.52,39452.0,232.8451,232.8934,232.4581,232.6709,39452.0
2019-04-16 12:20:00,240.49,240.59,240.34,240.37,16845.0,232.6419,232.7387,232.4968,232.5258,16845.0
2019-04-16 12:30:00,240.37,240.37,239.65,240.11,60211.0,232.5258,232.5258,231.8293,232.2743,60211.0
2019-04-16 12:40:00,240.11,240.12,239.87,239.95,18048.0,232.2743,232.284,232.0421,232.1195,18048.0
2019-04-16 12:50:00,239.92,240.33,239.89,240.23,21486.0,232.0905,232.4871,232.0615,232.3904,21486.0
2019-04-16 13:00:00,240.23,240.44,240.18,240.36,23533.0,232.3904,232.5935,232.342,232.5162,23533.0
2019-04-16 13:10:00,240.38,240.43,240.31,240.31,17895.0,232.5355,232.5839,232.4678,232.4678,17895.0
2019-04-16 13:20:00,240.33,240.47,240.25,240.45,17445.0,232.4871,232.6226,232.4097,232.6032,17445.0
2019-04-16 13:30:00,240.45,240.45,240.36,240.38,23258.0,232.6032,232.6032,232.5162,232.5355,23258.0
2019-04-16 13:40:00,240.39,240.49,240.35,240.43,23898.0,232.5452,232.6419,232.5065,232.5839,23898.0
2019-04-16 13:50:00,240.42,240.51,240.29,240.33,24903.0,232.5742,232.6613,232.4484,232.4871,24903.0
2019-04-16 14:00:00,240.33,240.39,240.11,240.18,26082.0,232.4871,232.5452,232.2743,232.342,26082.0
2019-04-16 14:10:00,240.2,240.34,240.15,240.33,28227.0,232.3614,232.4968,232.313,232.4871,28227.0
2019-04-16 14:20:00,240.33,240.52,240.23,240.36,39504.0,232.4871,232.6709,232.3904,232.5162,39504.0
2019-04-16 14:30:00,240.36,240.41,240.28,240.32,33607.0,232.5162,232.5645,232.4388,232.4775,33607.0
2019-04-16 14:40:00,240.33,240.34,240.2,240.29,30096.0,232.4871,232.4968,232.3614,232.4484,30096.0
2019-04-16 14:50:00,240.3,240.39,240.26,240.38,23062.0,232.4581,232.5452,232.4194,232.5355,23062.0
2019-04-16 15:00:00,240.38,240.4,240.22,240.28,38142.0,232.5355,232.5549,232.3807,232.4388,38142.0
2019-04-16 15:10:00,240.28,240.33,240.17,240.26,38384.0,232.4388,232.4871,232.3324,232.4194,38384.0
2019-04-16 15:20:00,240.26,240.26,239.78,239.84,40679.0,232.4194,232.4194,231.9551,232.0131,40679.0
2019-04-16 15:30:00,239.83,239.84,238.95,239.22,57847.0,232.0035,232.0131,231.1522,231.4134,57847.0
2019-04-16 15:40:00,239.24,239.46,239.05,239.41,55290.0,231.4327,231.6455,231.2489,231.5972,55290.0
2019-04-16 15:50:00,239.44,240.1,239.39,240.09,164932.0,231.6262,232.2646,231.5778,232.255,164932.0
2019-04-17 09:30:00,240.91,240.91,239.4,240.11,91932.0,233.0482,233.0482,231.5875,232.2743,91932.0
2019-04-17 09:40:00,240.2,240.45,239.71,240.4,42117.0,232.3614,232.6032,231.8874,232.5549,42117.0
2019-04-17 09:50:00,240.35,240.51,239.31,239.4,79591.0,232.5065,232.6613,231.5004,231.5875,79591.0
2019-04-17 10:00:00,239.45,239.53,238.95,239.42,76204.0,231.6359,231.7132,231.1522,231.6068,76204.0
2019-04-17 10:10:00,239.45,239.85,239.3,239.77,30519.0,231.6359,232.0228,231.4908,231.9454,30519.0
2019-04-17 10:20:00,239.73,239.87,239.33,239.7,34415.0,231.9067,232.0421,231.5198,231.8777,34415.0
2019-04-17 10:30:00,239.68,239.87,239.55,239.55,29403.0,231.8583,232.0421,231.7326,231.7326,29403.0
2019-04-17 10:40:00,239.55,239.71,239.37,239.55,26068.0,231.7326,231.8874,231.5585,231.7326,26068.0
2019-04-17 10:50:00,239.53,239.69,239.1,239.58,48817.0,231.7132,231.868,231.2973,231.7616,48817.0
2019-04-17 11:00:00,239.58,239.85,239.41,239.53,28884.0,231.7616,232.0228,231.5972,231.7132,28884.0
2019-04-17 11:10:00,239.56,239.93,239.54,239.93,25633.0,231.7423,232.1002,231.7229,232.1002,25633.0
2019-04-17 11:20:00,239.89,239.93,239.54,239.67,23955.0,232.0615,232.1002,231.7229,231.8487,23955.0
2019-04-17 11:30:00,239.65,239.81,239.46,239.7,27760.0,231.8293,231.9841,231.6455,231.8777,27760.0
2019-04-17 11:40:00,239.75,240.1,239.67,239.99,29041.0,231.9261,232.2646,231.8487,232.1582,29041.0
2019-04-17 11:50:00,240.0,240.11,239.75,239.76,26414.0,232.1679,232.2743,231.9261,231.9357,26414.0
2019-04-17 12:00:00,239.76,239.89,239.64,239.65,34514.0,231.9357,232.0615,231.8197,231.8293,34514.0
2019-04-17 12:10:00,239.62,239.66,239.35,239.35,43450.0,231.8003,231.839,231.5391,231.5391,43450.0
2019-04-17 12:20:00,239.39,239.75,239.34,239.7,36550.0,231.5778,231.9261,231.5294,231.8777,36550.0
2019-04-17 12:30:00,239.72,240.04,239.69,239.95,19571.0,231.897,232.2066,231.868,232.1195,19571.0
2019-04-17 12:40:00,239.95,240.02,239.81,239.94,21712.0,232.1195,232.1873,231.9841,232.1099,21712.0
2019-04-17 12:50:00,239.94,240.29,239.9,240.21,28001.0,232.1099,232.4484,232.0712,232.3711,28001.0
2019-04-17 13:00:00,240.21,240.42,240.14,240.41,19621.0,232.3711,232.5742,232.3033,232.5645,19621.0
2019-04-17 13:10:00,240.4,240.43,240.2,240.32,24654.0,232.5549,232.5839,232.3614,232.4775,24654.0
2019-04-17 13:20:00,240.34,240.38,239.91,240.02,42778.0,232.4968,232.5355,232.0808,232.1873,42778.0
2019-04-17 13:30:00,240.02,240.31,240.0,240.31,26367.0,232.1873,232.4678,232.1679,232.4678,26367.0
2019-04-17 13:40:00,240.3,240.4,240.26,240.31,22697.0,232.4581,232.5549,232.4194,232.4678,22697.0
2019-04-17 13:50:00,240.31,240.34,239.3,240.06,23619.0,232.4678,232.4968,231.4908,232.2259,23619.0
2019-04-17 14:00:00,240.04,240.2,240.03,240.11,22058.0,232.2066,232.3614,232.1969,232.2743,22058.0
2019-04-17 14:10:00,240.08,240.43,240.0,240.41,22323.0,232.2453,232.5839,232.1679,232.5645,22323.0
2019-04-17 14:20:00,240.38,240.45,240.07,240.19,71528.0,232.5355,232.6032,232.2356,232.3517,71528.0
2019-04-17 14:30:00,240.18,240.41,240.18,240.31,17935.0,232.342,232.5645,232.342,232.4678,17935.0
2019-04-17 14:40:00,240.32,240.41,240.21,240.32,19705.0,232.4775,232.5645,232.3711,232.4775,19705.0
2019-04-17 14:50:00,240.33,240.58,240.33,240.41,26590.0,232.4871,232.729,232.4871,232.5645,26590.0
2019-04-17 15:00:00,240.39,240.58,240.39,240.48,32294.0,232.5452,232.729,232.5452,232.6322,32294.0
2019-04-17 15:10:00,240.48,240.59,240.46,240.58,37124.0,232.6322,232.7387,232.6129,232.729,37124.0
2019-04-17 15:20:00,240.57,240.68,240.5,240.64,46092.0,232.7193,232.8257,232.6516,232.787,46092.0
2019-04-17 15:30:00,240.64,240.97,240.64,240.93,71984.0,232.787,233.1063,232.787,233.0676,71984.0
2019-04-17 15:40:00,240.94,241.2,240.85,240.96,103334.0,233.0772,233.3287,232.9902,233.0966,103334.0
2019-04-17 15:50:00,240.95,241.24,240.91,240.97,208366.0,233.0869,233.3674,233.0482,233.1063,208366.0
2019-04-18 09:30:00,242.53,242.65,241.26,241.53,321490.0,234.6153,234.7314,233.3868,233.648,321490.0
2019-04-18 09:40:00,241.55,242.4,241.46,241.69,63847.0,233.6673,234.4896,233.5803,233.8028,63847.0
2019-04-18 09:50:00,241.72,241.86,240.89,240.99,76802.0,233.8318,233.9672,233.0289,233.1256,76802.0
2019-04-18 10:00:00,240.92,241.84,240.92,241.33,75623.0,233.0579,233.9479,233.0579,233.4545,75623.0
2019-04-18 10:10:00,241.33,241.72,241.16,241.37,44865.0,233.4545,233.8318,233.2901,233.4932,44865.0
2019-04-18 10:20:00,241.38,241.4,240.5,240.62,63971.0,233.5029,233.5222,232.6516,232.7677,63971.0
2019-04-18 10:30:00,240.62,241.06,240.46,240.83,86639.0,232.7677,233.1933,232.6129,232.9708,86639.0
2019-04-18 10:40:00,240.82,240.91,240.58,240.86,45339.0,232.9611,233.0482,232.729,232.9998,45339.0
2019-04-18 10:50:00,240.91,241.27,240.74,241.23,38548.0,233.0482,233.3965,232.8838,233.3578,38548.0
2019-04-18 11:00:00,241.23,241.89,240.97,241.89,52551.0,233.3578,233.9962,233.1063,233.9962,52551.0
2019-04-18 11:10:00,241.89,241.98,241.1,241.22,44911.0,233.9962,234.0833,233.232,233.3481,44911.0
2019-04-18 11:20:00,241.19,241.34,240.92,241.09,43438.0,233.3191,233.4642,233.0579,233.2223,43438.0
2019-04-18 11:30:00,241.12,241.3,240.94,241.28,31366.0,233.2514,233.4255,233.0772,233.4061,31366.0
2019-04-18 11:40:00,241.24,241.37,240.92,240.96,38542.0,233.3674,233.4932,233.0579,233.0966,38542.0
2019-04-18 11:50:00,241.0,241.26,240.95,241.02,29711.0,233.1353,233.3868,233.0869,233.1546,29711.0
2019-04-18 12:00:00,241.05,241.24,241.01,241.19,35720.0,233.1836,233.3674,233.1449,233.3191,35720.0
2019-04-18 12:10:00,241.19,241.21,241.02,241.15,21556.0,233.3191,233.3384,233.1546,233.2804,21556.0
2019-04-18 12:20:00,241.16,241.16,240.94,241.05,29045.0,233.2901,233.2901,233.0772,233.1836,29045.0
2019-04-18 12:30:00,241.05,241.12,240.75,240.76,43823.0,233.1836,233.2514,232.8934,232.9031,43823.0
2019-04-18 12:40:00,240.77,240.91,240.61,240.81,23295.0,232.9128,233.0482,232.758,232.9515,23295.0
2019-04-18 12:50:00,240.78,241.09,240.68,240.92,27250.0,232.9225,233.2223,232.8257,233.0579,27250.0
2019-04-18 13:00:00,240.92,241.07,240.87,240.9,29273.0,233.0579,233.203,233.0095,233.0385,29273.0
2019-04-18 13:10:00,240.91,241.0,240.85,240.89,33838.0,233.0482,233.1353,232.9902,233.0289,33838.0
2019-04-18 13:20:00,240.89,240.93,240.83,240.9,21621.0,233.0289,233.0676,232.9708,233.0385,21621.0
2019-04-18 13:30:00,240.9,240.95,240.79,240.81,27179.0,233.0385,233.0869,232.9321,232.9515,27179.0
2019-04-18 13:40:00,240.81,240.91,240.7,240.91,16825.0,232.9515,233.0482,232.8451,233.0482,16825.0
2019-04-18 13:50:00,240.9,240.93,240.69,240.7,22086.0,233.0385,233.0676,232.8354,232.8451,22086.0
2019-04-18 14:00:00,240.71,240.98,240.71,240.92,18081.0,232.8547,233.1159,232.8547,233.0579,18081.0
2019-04-18 14:10:00,240.96,241.17,240.93,240.98,23798.0,233.0966,233.2997,233.0676,233.1159,23798.0
2019-04-18 14:20:00,241.01,241.2,241.0,241.08,37551.0,233.1449,233.3287,233.1353,233.2127,37551.0
2019-04-18 14:30:00,241.11,241.19,241.03,241.04,35085.0,233.2417,233.3191,233.1643,233.174,35085.0
2019-04-18 14:40:00,241.05,241.21,241.05,241.11,42936.0,233.1836,233.3384,233.1836,233.2417,42936.0
2019-04-18 14:50:00,241.14,241.19,241.07,241.14,33360.0,233.2707,233.3191,233.203,233.2707,33360.0
2019-04-18 15:00:00,241.12,241.15,240.97,241.04,37947.0,233.2514,233.2804,233.1063,233.174,37947.0
2019-04-18 15:10:00,241.07,241.18,241.06,241.16,30261.0,233.203,233.3094,233.1933,233.2901,30261.0
2019-04-18 15:20:00,241.18,241.2,241.03,241.08,54317.0,233.3094,233.3287,233.1643,233.2127,54317.0
2019-04-18 15:30:00,241.07,241.14,240.92,241.08,83903.0,233.203,233.2707,233.0579,233.2127,83903.0
2019-04-18 15:40:00,241.08,241.11,240.94,241.04,54869.0,233.2127,233.2417,233.0772,233.174,54869.0
2019-04-18 15:50:00,241.03,241.24,240.92,241.0,187561.0,233.1643,233.3674,233.0579,233.1353,187561.0
2019-04-22 09:30:00,239.8,240.0,239.07,239.35,141352.0,231.9744,232.1679,231.2683,231.5391,141352.0
2019-04-22 09:40:00,239.38,240.29,239.35,240.19,45440.0,231.5681,232.4484,231.5391,232.3517,45440.0
2019-04-22 09:50:00,240.26,240.49,240.01,240.38,43768.0,232.4194,232.6419,232.1776,232.5355,43768.0
2019-04-22 10:00:00,240.37,241.08,240.32,240.78,37640.0,232.5258,233.2127,232.4775,232.9225,37640.0
2019-04-22 10:10:00,240.73,240.83,240.43,240.78,43206.0,232.8741,232.9708,232.5839,232.9225,43206.0
2019-04-22 10:20:00,240.77,240.89,240.48,240.75,23809.0,232.9128,233.0289,232.6322,232.8934,23809.0
2019-04-22 10:30:00,240.68,241.02,240.68,240.78,17447.0,232.8257,233.1546,232.8257,232.9225,17447.0
2019-04-22 10:40:00,240.76,241.06,240.72,241.06,28945.0,232.9031,233.1933,232.8644,233.1933,28945.0
2019-04-22 10:50:00,241.07,241.37,241.04,241.36,20799.0,233.203,233.4932,233.174,233.4835,20799.0
2019-04-22 11:00:00,241.35,241.48,241.11,241.47,26960.0,233.4739,233.5996,233.2417,233.5899,26960.0
2019-04-22 11:10:00,241.46,241.66,241.42,241.45,24434.0,233.5803,233.7737,233.5416,233.5706,24434.0
2019-04-22 11:20:00,241.47,242.2,241.4,242.13,43024.0,233.5899,234.2961,233.5222,234.2284,43024.0
2019-04-22 11:30:00,242.12,242.32,241.79,241.95,44682.0,234.2187,234.4122,233.8995,234.0543,44682.0
2019-04-22 11:40:00,241.99,242.06,241.74,241.74,23435.0,234.093,234.1607,233.8511,233.8511,23435.0
2019-04-22 11:50:00,241.74,241.93,241.63,241.68,21700.0,233.8511,234.0349,233.7447,233.7931,21700.0
2019-04-22 12:00:00,241.65,241.7,241.52,241.66,14166.0,233.7641,233.8124,233.6383,233.7737,14166.0
2019-04-22 12:10:00,241.66,241.66,241.38,241.47,20718.0,233.7737,233.7737,233.5029,233.5899,20718.0
2019-04-22 12:20:00,241.44,241.56,241.38,241.55,31719.0,233.5609,233.677,233.5029,233.6673,31719.0
2019-04-22 12:30:00,241.55,241.77,241.52,241.71,34546.0,233.6673,233.8801,233.6383,233.8221,34546.0
2019-04-22 12:40:00,241.71,241.83,241.66,241.82,20458.0,233.8221,233.9382,233.7737,233.9285,20458.0
2019-04-22 12:50:00,241.81,241.82,241.53,241.53,19670.0,233.9188,233.9285,233.648,233.648,19670.0
2019-04-22 13:00:00,241.55,241.64,241.46,241.56,34799.0,233.6673,233.7544,233.5803,233.677,34799.0
2019-04-22 13:10:00,241.6,241.95,241.6,241.86,12298.0,233.7157,234.0543,233.7157,233.9672,12298.0
2019-04-22 13:20:00,241.91,242.08,241.88,241.97,26140.0,234.0156,234.18,233.9866,234.0736,26140.0
2019-04-22 13:30:00,241.97,242.26,241.93,242.22,15815.0,234.0736,234.3542,234.0349,234.3155,15815.0
2019-04-22 13:40:00,242.22,242.25,242.08,242.2,40976.0,234.3155,234.3445,234.18,234.2961,40976.0
2019-04-22 13:50:00,242.2,242.26,242.05,242.11,33679.0,234.2961,234.3542,234.151,234.209,33679.0
2019-04-22 14:00:00,242.13,242.19,241.98,242.04,15908.0,234.2284,234.2864,234.0833,234.1413,15908.0
2019-04-22 14:10:00,242.05,242.12,242.0,242.11,13606.0,234.151,234.2187,234.1026,234.209,13606.0
2019-04-22 14:20:00,242.12,242.22,241.97,242.09,25487.0,234.2187,234.3155,234.0736,234.1897,25487.0
2019-04-22 14:30:00,242.09,242.18,242.06,242.12,20551.0,234.1897,234.2768,234.1607,234.2187,20551.0
2019-04-22 14:40:00,242.16,242.44,242.07,242.44,21489.0,234.2574,234.5283,234.1704,234.5283,21489.0
2019-04-22 14:50:00,242.46,242.55,242.42,242.54,19838.0,234.5476,234.6347,234.5089,234.625,19838.0
2019-04-22 15:00:00,242.56,242.63,242.35,242.45,21041.0,234.6444,234.7121,234.4412,234.538,21041.0
2019-04-22 15:10:00,242.43,242.48,242.37,242.4,18771.0,234.5186,234.567,234.4606,234.4896,18771.0
2019-04-22 15:20:00,242.42,242.48,242.37,242.41,19500.0,234.5089,234.567,234.4606,234.4993,19500.0
2019-04-22 15:30:00,242.42,242.8,242.42,242.79,32521.0,234.5089,234.8765,234.5089,234.8669,32521.0
2019-04-22 15:40:00,242.8,242.86,242.7,242.85,39097.0,234.8765,234.9346,234.7798,234.9249,39097.0
2019-04-22 15:50:00,242.86,243.14,242.85,243.05,162899.0,234.9346,235.2054,234.9249,235.1184,162899.0
2019-04-23 09:30:00,243.9,243.91,242.64,242.92,145223.0,235.9406,235.9503,234.7218,234.9926,145223.0
2019-04-23 09:40:00,242.95,243.2,242.45,242.7,75353.0,235.0216,235.2635,234.538,234.7798,75353.0
2019-04-23 09:50:00,242.69,243.09,242.63,242.97,73863.0,234.7701,235.1571,234.7121,235.041,73863.0
2019-04-23 10:00:00,243.0,243.23,242.66,243.01,100475.0,235.07,235.2925,234.7411,235.0797,100475.0
2019-04-23 10:10:00,243.02,243.18,242.83,242.99,56452.0,235.0894,235.2441,234.9056,235.0603,56452.0
2019-04-23 10:20:00,243.0,243.09,242.94,243.0,42558.0,235.07,235.1571,235.012,235.07,42558.0
2019-04-23 10:30:00,243.02,243.04,242.58,242.75,27860.0,235.0894,235.1087,234.6637,234.8282,27860.0
2019-04-23 10:40:00,242.71,243.04,242.66,242.9,28790.0,234.7895,235.1087,234.7411,234.9733,28790.0
2019-04-23 10:50:00,242.94,243.04,242.59,242.97,30567.0,235.012,235.1087,234.6734,235.041,30567.0
2019-04-23 11:00:00,242.97,243.19,242.88,242.99,47292.0,235.041,235.2538,234.9539,235.0603,47292.0
2019-04-23 11:10:00,243.01,243.15,242.91,242.96,43349.0,235.0797,235.2151,234.9829,235.0313,43349.0
2019-04-23 11:20:00,242.96,243.31,242.95,243.28,55418.0,235.0313,235.3699,235.0216,235.3409,55418.0
2019-04-23 11:30:00,243.31,243.49,243.22,243.3,31874.0,235.3699,235.544,235.2828,235.3602,31874.0
2019-04-23 11:40:00,243.31,243.59,243.25,243.59,33377.0,235.3699,235.6408,235.3118,235.6408,33377.0
2019-04-23 11:50:00,243.59,243.72,243.51,243.55,41182.0,235.6408,235.7665,235.5634,235.6021,41182.0
2019-04-23 12:00:00,243.53,243.93,243.38,243.9,34702.0,235.5827,235.9697,235.4376,235.9406,34702.0
2019-04-23 12:10:00,243.9,243.91,243.58,243.63,43389.0,235.9406,235.9503,235.6311,235.6794,43389.0
2019-04-23 12:20:00,243.63,243.87,243.45,243.86,38359.0,235.6794,235.9116,235.5053,235.9019,38359.0
2019-04-23 12:30:00,243.85,243.87,243.56,243.67,23887.0,235.8923,235.9116,235.6117,235.7181,23887.0
2019-04-23 12:40:00,243.68,243.76,243.6,243.64,29437.0,235.7278,235.8052,235.6504,235.6891,29437.0
2019-04-23 12:50:00,243.63,243.83,243.53,243.83,26345.0,235.6794,235.8729,235.5827,235.8729,26345.0
2019-04-23 13:00:00,243.87,243.87,243.6,243.68,22357.0,235.9116,235.9116,235.6504,235.7278,22357.0
2019-04-23 13:10:00,243.74,243.96,243.7,243.96,21996.0,235.7859,235.9987,235.7472,235.9987,21996.0
2019-04-23 13:20:00,243.95,244.12,243.79,243.87,41079.0,235.989,236.1535,235.8342,235.9116,41079.0
2019-04-23 13:30:00,243.87,243.95,243.74,243.86,28916.0,235.9116,235.989,235.7859,235.9019,28916.0
2019-04-23 13:40:00,243.88,243.99,243.82,243.93,21335.0,235.9213,236.0277,235.8632,235.9697,21335.0
2019-04-23 13:50:00,243.93,244.04,243.91,244.0,41125.0,235.9697,236.0761,235.9503,236.0374,41125.0
2019-04-23 14:00:00,244.01,244.12,243.89,244.01,22919.0,236.047,236.1535,235.931,236.047,22919.0
2019-04-23 14:10:00,244.04,244.04,243.88,244.03,24133.0,236.0761,236.0761,235.9213,236.0664,24133.0
2019-04-23 14:20:00,244.03,244.09,243.96,244.04,31975.0,236.0664,236.1244,235.9987,236.0761,31975.0
2019-04-23 14:30:00,244.05,244.26,244.0,244.22,33700.0,236.0857,236.2889,236.0374,236.2502,33700.0
2019-04-23 14:40:00,244.22,244.26,244.11,244.23,36148.0,236.2502,236.2889,236.1438,236.2599,36148.0
2019-04-23 14:50:00,244.25,244.39,244.19,244.37,28407.0,236.2792,236.4146,236.2212,236.3953,28407.0
2019-04-23 15:00:00,244.36,244.38,244.24,244.33,36714.0,236.3856,236.405,236.2695,236.3566,36714.0
2019-04-23 15:10:00,244.34,244.5,244.25,244.39,43952.0,236.3663,236.5211,236.2792,236.4146,43952.0
2019-04-23 15:20:00,244.35,244.39,244.23,244.26,47827.0,236.376,236.4146,236.2599,236.2889,47827.0
2019-04-23 15:30:00,244.26,244.27,243.71,243.75,111938.0,236.2889,236.2986,235.7568,235.7955,111938.0
2019-04-23 15:40:00,243.74,243.77,243.4,243.63,92542.0,235.7859,235.8149,235.457,235.6794,92542.0
2019-04-23 15:50:00,243.63,244.0,243.39,243.5,270128.0,235.6794,236.0374,235.4473,235.5537,270128.0
2019-04-24 09:30:00,243.63,244.05,242.81,243.99,109600.0,235.6794,236.0857,234.8862,236.0277,109600.0
2019-04-24 09:40:00,244.0,244.04,243.15,243.44,57565.0,236.0374,236.0761,235.2151,235.4956,57565.0
2019-04-24 09:50:00,243.44,243.8,243.06,243.77,61720.0,235.4956,235.8439,235.128,235.8149,61720.0
2019-04-24 10:00:00,243.8,244.28,243.61,244.13,63743.0,235.8439,236.3082,235.6601,236.1631,63743.0
2019-04-24 10:10:00,244.17,244.47,243.67,244.06,68352.0,236.2018,236.492,235.7181,236.0954,68352.0
2019-04-24 10:20:00,244.07,244.65,244.06,244.59,58108.0,236.1051,236.6662,236.0954,236.6081,58108.0
2019-04-24 10:30:00,244.59,244.94,244.5,244.77,51379.0,236.6081,236.9467,236.5211,236.7822,51379.0
2019-04-24 10:40:00,244.74,244.79,244.44,244.63,46922.0,236.7532,236.8016,236.463,236.6468,46922.0
2019-04-24 10:50:00,244.65,245.17,244.65,245.16,62474.0,236.6662,237.1692,236.6662,237.1595,62474.0
2019-04-24 11:00:00,245.17,245.38,245.08,245.14,40939.0,237.1692,237.3723,237.0821,237.1402,40939.0
2019-04-24 11:10:00,245.15,245.67,245.12,245.55,52533.0,237.1498,237.6529,237.1208,237.5368,52533.0
2019-04-24 11:20:00,245.55,245.68,245.41,245.54,50969.0,237.5368,237.6625,237.4014,237.5271,50969.0
2019-04-24 11:30:00,245.54,246.08,245.54,245.75,55431.0,237.5271,238.0495,237.5271,237.7303,55431.0
2019-04-24 11:40:00,245.77,245.77,245.1,245.24,44698.0,237.7496,237.7496,237.1015,237.2369,44698.0
2019-04-24 11:50:00,245.22,245.4,245.06,245.25,34893.0,237.2176,237.3917,237.0628,237.2466,34893.0
2019-04-24 12:00:00,245.26,245.3,244.93,245.03,33496.0,237.2563,237.2949,236.937,237.0338,33496.0
2019-04-24 12:10:00,245.03,245.08,244.53,244.57,36188.0,237.0338,237.0821,236.5501,236.5888,36188.0
2019-04-24 12:20:00,244.57,244.75,244.34,244.47,30429.0,236.5888,236.7629,236.3663,236.492,30429.0
2019-04-24 12:30:00,244.5,244.54,244.27,244.27,34142.0,236.5211,236.5598,236.2986,236.2986,34142.0
2019-04-24 12:40:00,244.26,244.37,244.12,244.34,16929.0,236.2889,236.3953,236.1535,236.3663,16929.0
2019-04-24 12:50:00,244.37,244.48,244.27,244.38,31827.0,236.3953,236.5017,236.2986,236.405,31827.0
2019-04-24 13:00:00,244.39,244.64,244.34,244.46,53387.0,236.4146,236.6565,236.3663,236.4824,53387.0
2019-04-24 13:10:00,244.46,244.55,244.26,244.45,25438.0,236.4824,236.5694,236.2889,236.4727,25438.0
2019-04-24 13:20:00,244.46,244.55,244.33,244.52,24795.0,236.4824,236.5694,236.3566,236.5404,24795.0
2019-04-24 13:30:00,244.54,244.75,244.5,244.71,20410.0,236.5598,236.7629,236.5211,236.7242,20410.0
2019-04-24 13:40:00,244.7,244.87,244.59,244.76,25988.0,236.7145,236.879,236.6081,236.7726,25988.0
2019-04-24 13:50:00,244.79,244.88,244.68,244.74,24366.0,236.8016,236.8887,236.6952,236.7532,24366.0
2019-04-24 14:00:00,244.74,244.83,244.66,244.72,21941.0,236.7532,236.8403,236.6758,236.7339,21941.0
2019-04-24 14:10:00,244.72,244.89,244.71,244.78,19546.0,236.7339,236.8983,236.7242,236.7919,19546.0
2019-04-24 14:20:00,244.78,244.97,244.75,244.94,25355.0,236.7919,236.9757,236.7629,236.9467,25355.0
2019-04-24 14:30:00,244.92,245.18,244.84,245.17,39184.0,236.9273,237.1789,236.85,237.1692,39184.0
2019-04-24 14:40:00,245.17,245.5,245.15,245.48,53745.0,237.1692,237.4884,237.1498,237.4691,53745.0
2019-04-24 14:50:00,245.48,245.7,245.2,245.23,64641.0,237.4691,237.6819,237.1982,237.2272,64641.0
2019-04-24 15:00:00,245.21,245.29,244.88,245.05,38755.0,237.2079,237.2853,236.8887,237.0531,38755.0
2019-04-24 15:10:00,245.05,245.17,244.91,244.95,34220.0,237.0531,237.1692,236.9177,236.9564,34220.0
2019-04-24 15:20:00,244.94,244.99,244.64,244.87,85359.0,236.9467,236.9951,236.6565,236.879,85359.0
2019-04-24 15:30:00,244.87,245.48,244.86,245.09,108967.0,236.879,237.4691,236.8693,237.0918,108967.0
2019-04-24 15:40:00,245.1,245.29,244.9,245.21,57972.0,237.1015,237.2853,236.908,237.2079,57972.0
2019-04-24 15:50:00,245.2,245.39,245.02,245.29,247203.0,237.1982,237.382,237.0241,237.2853,247203.0
2019-04-25 09:30:00,244.7,246.0,244.67,245.06,177380.0,236.7145,237.9721,236.6855,237.0628,177380.0
2019-04-25 09:40:00,245.12,245.2,244.49,245.13,125705.0,237.1208,237.1982,236.5114,237.1305,125705.0
2019-04-25 09:50:00,245.18,245.7,245.16,245.43,83662.0,237.1789,237.6819,237.1595,237.4207,83662.0
2019-04-25 10:00:00,245.43,246.0,245.38,245.73,118108.0,237.4207,237.9721,237.3723,237.7109,118108.0
2019-04-25 10:10:00,245.75,245.91,244.52,244.8,109841.0,237.7303,237.885,236.5404,236.8113,109841.0
2019-04-25 10:20:00,244.84,244.86,244.15,244.28,64335.0,236.85,236.8693,236.1825,236.3082,64335.0
2019-04-25 10:30:00,244.25,245.05,244.02,244.93,94660.0,236.2792,237.0531,236.0567,236.937,94660.0
2019-04-25 10:40:00,244.95,245.76,244.94,245.72,85041.0,236.9564,237.7399,236.9467,237.7012,85041.0
2019-04-25 10:50:00,245.75,246.3,245.63,246.19,67129.0,237.7303,238.2623,237.6142,238.1559,67129.0
2019-04-25 11:00:00,246.16,246.43,246.05,246.15,68404.0,238.1269,238.3881,238.0205,238.1172,68404.0
2019-04-25 11:10:00,246.19,246.22,245.41,245.49,72925.0,238.1559,238.1849,237.4014,237.4787,72925.0
2019-04-25 11:20:00,245.49,245.9,245.42,245.78,47513.0,237.4787,237.8754,237.411,237.7593,47513.0
2019-04-25 11:30:00,245.79,246.43,245.79,246.34,41556.0,237.769,238.3881,237.769,238.301,41556.0
2019-04-25 11:40:00,246.31,246.54,246.08,246.44,38251.0,238.272,238.4945,238.0495,238.3977,38251.0
2019-04-25 11:50:00,246.5,246.85,246.49,246.59,44515.0,238.4558,238.7944,238.4461,238.5429,44515.0
2019-04-25 12:00:00,246.61,246.73,246.38,246.53,30588.0,238.5622,238.6783,238.3397,238.4848,30588.0
2019-04-25 12:10:00,246.54,246.69,246.48,246.64,29489.0,238.4945,238.6396,238.4364,238.5912,29489.0
2019-04-25 12:20:00,246.64,246.64,245.84,245.84,61519.0,238.5912,238.5912,237.8173,237.8173,61519.0
2019-04-25 12:30:00,245.84,245.89,245.58,245.67,49083.0,237.8173,237.8657,237.5658,237.6529,49083.0
2019-04-25 12:40:00,245.66,245.75,245.57,245.68,22408.0,237.6432,237.7303,237.5561,237.6625,22408.0
2019-04-25 12:50:00,245.69,245.71,245.17,245.29,29729.0,237.6722,237.6916,237.1692,237.2853,29729.0
2019-04-25 13:00:00,245.33,245.51,245.26,245.42,23784.0,237.324,237.4981,237.2563,237.411,23784.0
2019-04-25 13:10:00,245.39,245.56,245.34,245.56,20221.0,237.382,237.5465,237.3336,237.5465,20221.0
2019-04-25 13:20:00,245.57,245.76,245.54,245.71,22321.0,237.5561,237.7399,237.5271,237.6916,22321.0
2019-04-25 13:30:00,245.74,245.87,245.68,245.84,29412.0,237.7206,237.8463,237.6625,237.8173,29412.0
2019-04-25 13:40:00,245.84,245.91,245.65,245.85,21599.0,237.8173,237.885,237.6335,237.827,21599.0
2019-04-25 13:50:00,245.83,245.88,245.66,245.73,20661.0,237.8077,237.856,237.6432,237.7109,20661.0
2019-04-25 14:00:00,245.73,246.14,245.73,245.92,26180.0,237.7109,238.1075,237.7109,237.8947,26180.0
2019-04-25 14:10:00,245.92,246.14,245.86,245.86,42292.0,237.8947,238.1075,237.8367,237.8367,42292.0
2019-04-25 14:20:00,245.89,246.0,245.71,245.89,55880.0,237.8657,237.9721,237.6916,237.8657,55880.0
2019-04-25 14:30:00,245.91,246.12,245.86,246.04,25844.0,237.885,238.0882,237.8367,238.0108,25844.0
2019-04-25 14:40:00,246.03,246.15,245.9,245.97,28540.0,238.0011,238.1172,237.8754,237.9431,28540.0
2019-04-25 14:50:00,246.01,246.14,246.0,246.11,35323.0,237.9818,238.1075,237.9721,238.0785,35323.0
2019-04-25 15:00:00,246.09,246.33,246.07,246.3,49946.0,238.0592,238.2913,238.0398,238.2623,49946.0
2019-04-25 15:10:00,246.29,246.37,246.07,246.36,54183.0,238.2526,238.33,238.0398,238.3204,54183.0
2019-04-25 15:20:00,246.37,246.5,246.36,246.45,27861.0,238.33,238.4558,238.3204,238.4074,27861.0
2019-04-25 15:30:00,246.45,246.6,246.29,246.37,47433.0,238.4074,238.5525,238.2526,238.33,47433.0
2019-04-25 15:40:00,246.35,246.52,246.19,246.21,66783.0,238.3107,238.4751,238.1559,238.1753,66783.0
2019-04-25 15:50:00,246.22,246.32,245.63,245.64,156195.0,238.1849,238.2817,237.6142,237.6239,156195.0
2019-04-26 09:30:00,246.05,246.24,245.01,245.44,119245.0,238.0205,238.2043,237.0144,237.4304,119245.0
2019-04-26 09:40:00,245.43,245.79,244.6,244.7,63871.0,237.4207,237.769,236.6178,236.7145,63871.0
2019-04-26 09:50:00,244.74,244.85,243.22,243.59,96733.0,236.7532,236.8596,235.2828,235.6408,96733.0
2019-04-26 10:00:00,243.53,244.04,243.28,243.94,57621.0,235.5827,236.0761,235.3409,235.9793,57621.0
2019-04-26 10:10:00,243.95,244.2,243.71,244.1,56431.0,235.989,236.2308,235.7568,236.1341,56431.0
2019-04-26 10:20:00,244.12,244.19,243.96,244.15,56087.0,236.1535,236.2212,235.9987,236.1825,56087.0
2019-04-26 10:30:00,244.16,244.57,244.01,244.57,43254.0,236.1922,236.5888,236.047,236.5888,43254.0
2019-04-26 10:40:00,244.63,244.63,244.27,244.38,40536.0,236.6468,236.6468,236.2986,236.405,40536.0
2019-04-26 10:50:00,244.42,245.09,244.31,245.06,40709.0,236.4437,237.0918,236.3373,237.0628,40709.0
2019-04-26 11:00:00,245.08,245.82,244.95,245.82,49147.0,237.0821,237.798,236.9564,237.798,49147.0
2019-04-26 11:10:00,245.82,245.84,245.54,245.71,35755.0,237.798,237.8173,237.5271,237.6916,35755.0
2019-04-26 11:20:00,245.71,245.85,245.62,245.73,21634.0,237.6916,237.827,237.6045,237.7109,21634.0
2019-04-26 11:30:00,245.73,245.92,245.65,245.71,19859.0,237.7109,237.8947,237.6335,237.6916,19859.0
2019-04-26 11:40:00,245.74,246.0,245.72,246.0,22781.0,237.7206,237.9721,237.7012,237.9721,22781.0
2019-04-26 11:50:00,245.96,246.01,245.5,245.7,30078.0,237.9334,237.9818,237.4884,237.6819,30078.0
2019-04-26 12:00:00,245.65,245.79,245.58,245.62,28845.0,237.6335,237.769,237.5658,237.6045,28845.0
2019-04-26 12:10:00,245.64,245.66,245.32,245.39,22631.0,237.6239,237.6432,237.3143,237.382,22631.0
2019-04-26 12:20:00,245.37,245.68,245.36,245.61,18920.0,237.3627,237.6625,237.353,237.5948,18920.0
2019-04-26 12:30:00,245.62,245.84,245.57,245.57,22639.0,237.6045,237.8173,237.5561,237.5561,22639.0
2019-04-26 12:40:00,245.55,245.72,245.55,245.6,15017.0,237.5368,237.7012,237.5368,237.5852,15017.0
2019-04-26 12:50:00,245.59,245.65,245.53,245.57,14247.0,237.5755,237.6335,237.5174,237.5561,14247.0
2019-04-26 13:00:00,245.59,245.59,245.24,245.32,17959.0,237.5755,237.5755,237.2369,237.3143,17959.0
2019-04-26 13:10:00,245.32,245.33,245.06,245.2,17415.0,237.3143,237.324,237.0628,237.1982,17415.0
2019-04-26 13:20:00,245.19,245.34,245.09,245.34,19086.0,237.1885,237.3336,237.0918,237.3336,19086.0
2019-04-26 13:30:00,245.33,245.33,245.09,245.15,23735.0,237.324,237.324,237.0918,237.1498,23735.0
2019-04-26 13:40:00,245.15,245.29,245.04,245.26,19518.0,237.1498,237.2853,237.0434,237.2563,19518.0
2019-04-26 13:50:00,245.3,245.36,245.1,245.34,34157.0,237.2949,237.353,237.1015,237.3336,34157.0
2019-04-26 14:00:00,245.36,245.43,245.07,245.36,22047.0,237.353,237.4207,237.0725,237.353,22047.0
2019-04-26 14:10:00,245.36,245.87,245.36,245.87,26000.0,237.353,237.8463,237.353,237.8463,26000.0
2019-04-26 14:20:00,245.9,245.97,245.8,245.84,18544.0,237.8754,237.9431,237.7786,237.8173,18544.0
2019-04-26 14:30:00,245.84,245.96,245.71,245.96,30844.0,237.8173,237.9334,237.6916,237.9334,30844.0
2019-04-26 14:40:00,245.97,246.0,245.89,245.95,22115.0,237.9431,237.9721,237.8657,237.9237,22115.0
2019-04-26 14:50:00,245.96,246.0,245.86,245.96,28868.0,237.9334,237.9721,237.8367,237.9334,28868.0
2019-04-26 15:00:00,245.98,246.31,245.88,246.22,44471.0,237.9528,238.272,237.856,238.1849,44471.0
2019-04-26 15:10:00,246.24,246.27,246.03,246.1,35785.0,238.2043,238.2333,238.0011,238.0688,35785.0
2019-04-26 15:20:00,246.1,246.37,246.1,246.28,32685.0,238.0688,238.33,238.0688,238.243,32685.0
2019-04-26 15:30:00,246.25,246.46,246.14,246.4,52700.0,238.2139,238.4171,238.1075,238.3591,52700.0
2019-04-26 15:40:00,246.41,246.49,246.21,246.25,59126.0,238.3687,238.4461,238.1753,238.2139,59126.0
2019-04-26 15:50:00,246.24,247.15,246.21,246.71,317893.0,238.2043,239.0846,238.1753,238.6589,317893.0
2019-04-29 09:30:00,246.88,247.2,245.86,246.55,204928.0,238.8234,239.1329,237.8367,238.5042,204928.0
2019-04-29 09:40:00,246.52,246.68,246.15,246.45,104045.0,238.4751,238.6299,238.1172,238.4074,104045.0
2019-04-29 09:50:00,246.41,246.55,246.09,246.49,54005.0,238.3687,238.5042,238.0592,238.4461,54005.0
2019-04-29 10:00:00,246.44,246.68,246.25,246.56,54845.0,238.3977,238.6299,238.2139,238.5138,54845.0
2019-04-29 10:10:00,246.57,247.3,246.57,247.19,43795.0,238.5235,239.2297,238.5235,239.1233,43795.0
2019-04-29 10:20:00,247.29,247.47,247.02,247.17,44415.0,239.22,239.3941,238.9588,239.1039,44415.0
2019-04-29 10:30:00,247.22,247.34,246.85,246.93,87197.0,239.1523,239.2684,238.7944,238.8718,87197.0
2019-04-29 10:40:00,246.94,247.65,246.76,247.28,34593.0,238.8814,239.5683,238.7073,239.2103,34593.0
2019-04-29 10:50:00,247.29,247.43,247.12,247.2,47244.0,239.22,239.3554,239.0556,239.1329,47244.0
2019-04-29 11:00:00,247.19,247.6,247.03,247.57,51166.0,239.1233,239.5199,238.9685,239.4909,51166.0
2019-04-29 11:10:00,247.57,247.63,247.04,247.14,34791.0,239.4909,239.5489,238.9782,239.0749,34791.0
2019-04-29 11:20:00,247.17,247.38,246.95,247.34,52863.0,239.1039,239.3071,238.8911,239.2684,52863.0
2019-04-29 11:30:00,247.28,247.64,247.28,247.55,38769.0,239.2103,239.5586,239.2103,239.4715,38769.0
2019-04-29 11:40:00,247.55,247.64,247.48,247.54,30000.0,239.4715,239.5586,239.4038,239.4618,30000.0
2019-04-29 11:50:00,247.57,247.75,247.47,247.49,31102.0,239.4909,239.665,239.3941,239.4135,31102.0
2019-04-29 12:00:00,247.49,247.75,247.46,247.64,33883.0,239.4135,239.665,239.3845,239.5586,33883.0
2019-04-29 12:10:00,247.67,247.73,247.48,247.64,25549.0,239.5876,239.6456,239.4038,239.5586,25549.0
2019-04-29 12:20:00,247.66,247.7,247.49,247.63,34162.0,239.5779,239.6166,239.4135,239.5489,34162.0
2019-04-29 12:30:00,247.63,247.82,247.63,247.7,24469.0,239.5489,239.7327,239.5489,239.6166,24469.0
2019-04-29 12:40:00,247.69,247.75,247.48,247.74,30933.0,239.607,239.665,239.4038,239.6553,30933.0
2019-04-29 12:50:00,247.75,247.9,247.65,247.76,26622.0,239.665,239.8101,239.5683,239.6747,26622.0
2019-04-29 13:00:00,247.77,248.06,247.77,248.04,110495.0,239.6843,239.9649,239.6843,239.9455,110495.0
2019-04-29 13:10:00,248.04,248.21,247.96,248.07,31908.0,239.9455,240.11,239.8681,239.9746,31908.0
2019-04-29 13:20:00,248.07,248.1,247.77,247.9,42927.0,239.9746,240.0036,239.6843,239.8101,42927.0
2019-04-29 13:30:00,247.91,247.98,247.66,247.68,32008.0,239.8198,239.8875,239.5779,239.5973,32008.0
2019-04-29 13:40:00,247.67,247.75,247.64,247.75,38604.0,239.5876,239.665,239.5586,239.665,38604.0
2019-04-29 13:50:00,247.75,247.76,247.54,247.64,51885.0,239.665,239.6747,239.4618,239.5586,51885.0
2019-04-29 14:00:00,247.65,247.72,247.44,247.6,41409.0,239.5683,239.636,239.3651,239.5199,41409.0
2019-04-29 14:10:00,247.63,247.72,247.34,247.54,42229.0,239.5489,239.636,239.2684,239.4618,42229.0
2019-04-29 14:20:00,247.54,247.58,247.28,247.36,39991.0,239.4618,239.5005,239.2103,239.2877,39991.0
2019-04-29 14:30:00,247.36,247.42,247.28,247.35,37474.0,239.2877,239.3458,239.2103,239.278,37474.0
2019-04-29 14:40:00,247.34,247.61,247.21,247.44,45577.0,239.2684,239.5296,239.1426,239.3651,45577.0
2019-04-29 14:50:00,247.41,247.73,247.35,247.6,52576.0,239.3361,239.6456,239.278,239.5199,52576.0
2019-04-29 15:00:00,247.63,248.06,247.63,247.96,71426.0,239.5489,239.9649,239.5489,239.8681,71426.0
2019-04-29 15:10:00,247.97,248.12,247.7,248.1,58581.0,239.8778,240.0229,239.6166,240.0036,58581.0
2019-04-29 15:20:00,248.12,248.15,247.85,248.08,59461.0,240.0229,240.0519,239.7617,239.9842,59461.0
2019-04-29 15:30:00,248.09,248.12,247.81,248.0,71226.0,239.9939,240.0229,239.723,239.9068,71226.0
2019-04-29 15:40:00,248.0,248.0,247.56,247.87,146013.0,239.9068,239.9068,239.4812,239.7811,146013.0
2019-04-29 15:50:00,247.87,247.92,247.21,247.27,259719.0,239.7811,239.8294,239.1426,239.2007,259719.0
2019-04-30 09:30:00,251.09,257.43,250.51,255.5,617298.0,242.896,249.0291,242.3349,247.1621,617298.0
2019-04-30 09:40:00,255.6,255.8,253.5,253.88,250422.0,247.2588,247.4523,245.2274,245.595,250422.0
2019-04-30 09:50:00,253.86,254.19,252.82,253.99,258724.0,245.5756,245.8948,244.5695,245.7014,258724.0
2019-04-30 10:00:00,253.97,255.62,253.79,255.45,280151.0,245.682,247.2782,245.5079,247.1137,280151.0
2019-04-30 10:10:00,255.43,255.58,254.13,254.47,147087.0,247.0944,247.2395,245.8368,246.1657,147087.0
2019-04-30 10:20:00,254.5,254.9,254.05,254.25,119508.0,246.1947,246.5817,245.7594,245.9529,119508.0
2019-04-30 10:30:00,254.26,254.64,253.5,253.63,155322.0,245.9626,246.3301,245.2274,245.3531,155322.0
2019-04-30 10:40:00,253.66,253.74,252.42,253.1,167890.0,245.3821,245.4595,244.1826,244.8404,167890.0
2019-04-30 10:50:00,253.1,253.13,252.3,252.36,90496.0,244.8404,244.8694,244.0665,244.1246,90496.0
2019-04-30 11:00:00,252.36,252.36,250.81,250.89,140804.0,244.1246,244.1246,242.6251,242.7025,140804.0
2019-04-30 11:10:00,250.85,251.87,250.8,251.75,379142.0,242.6638,243.6505,242.6155,243.5345,379142.0
2019-04-30 11:20:00,251.64,252.37,251.11,251.5,113040.0,243.4281,244.1342,242.9153,243.2926,113040.0
2019-04-30 11:30:00,251.56,252.21,251.34,252.15,72251.0,243.3507,243.9794,243.1378,243.9214,72251.0
2019-04-30 11:40:00,252.14,252.5,251.62,252.12,78925.0,243.9117,244.26,243.4087,243.8924,78925.0
2019-04-30 11:50:00,252.1,252.32,251.85,251.86,55793.0,243.873,244.0859,243.6312,243.6409,55793.0
2019-04-30 12:00:00,251.84,251.85,251.31,251.78,73602.0,243.6215,243.6312,243.1088,243.5635,73602.0
2019-04-30 12:10:00,251.8,252.32,251.77,252.07,65698.0,243.5828,244.0859,243.5538,243.844,65698.0
2019-04-30 12:20:00,252.1,252.27,251.76,252.02,55002.0,243.873,244.0375,243.5441,243.7956,55002.0
2019-04-30 12:30:00,252.03,252.77,251.88,252.69,184905.0,243.8053,244.5212,243.6602,244.4438,184905.0
2019-04-30 12:40:00,252.69,252.93,252.33,252.51,69386.0,244.4438,244.676,244.0955,244.2697,69386.0
2019-04-30 12:50:00,252.51,253.21,252.26,253.19,64088.0,244.2697,244.9468,244.0278,244.9275,64088.0
2019-04-30 13:00:00,253.18,253.37,252.98,253.16,45167.0,244.9178,245.1016,244.7243,244.8984,45167.0
2019-04-30 13:10:00,253.19,253.31,252.72,253.03,47693.0,244.9275,245.0436,244.4728,244.7727,47693.0
2019-04-30 13:20:00,253.06,253.24,252.87,252.91,37960.0,244.8017,244.9758,244.6179,244.6566,37960.0
2019-04-30 13:30:00,252.91,253.25,252.89,253.16,41972.0,244.6566,244.9855,244.6373,244.8984,41972.0
2019-04-30 13:40:00,253.13,253.33,253.06,253.26,57033.0,244.8694,245.0629,244.8017,244.9952,57033.0
2019-04-30 13:50:00,253.23,253.73,253.1,253.63,55245.0,244.9662,245.4498,244.8404,245.3531,55245.0
2019-04-30 14:00:00,253.58,253.58,252.66,252.67,43427.0,245.3047,245.3047,244.4148,244.4244,43427.0
2019-04-30 14:10:00,252.69,252.7,252.04,252.12,58952.0,244.4438,244.4535,243.815,243.8924,58952.0
2019-04-30 14:20:00,252.12,252.72,252.06,252.72,39414.0,243.8924,244.4728,243.8343,244.4728,39414.0
2019-04-30 14:30:00,252.72,252.83,252.39,252.64,34965.0,244.4728,244.5792,244.1536,244.3954,34965.0
2019-04-30 14:40:00,252.68,252.75,252.34,252.57,35026.0,244.4341,244.5018,244.1052,244.3277,35026.0
2019-04-30 14:50:00,252.57,252.59,252.21,252.33,41469.0,244.3277,244.347,243.9794,244.0955,41469.0
2019-04-30 15:00:00,252.36,252.78,252.12,252.61,65927.0,244.1246,244.5308,243.8924,244.3664,65927.0
2019-04-30 15:10:00,252.6,252.67,252.24,252.61,75572.0,244.3567,244.4244,244.0085,244.3664,75572.0
2019-04-30 15:20:00,252.59,253.83,252.59,253.37,156886.0,244.347,245.5466,244.347,245.1016,156886.0
2019-04-30 15:30:00,253.35,253.42,252.93,253.4,91402.0,245.0822,245.15,244.676,245.1306,91402.0
2019-04-30 15:40:00,253.4,253.57,253.14,253.53,127504.0,245.1306,245.2951,244.8791,245.2564,127504.0
2019-04-30 15:50:00,253.53,254.69,253.38,254.18,419735.0,245.2564,246.3785,245.1113,245.8852,419735.0
2019-05-01 09:30:00,254.9,256.25,252.75,253.12,172352.0,246.5817,247.8876,244.5018,244.8598,172352.0
2019-05-01 09:40:00,253.13,253.52,252.15,252.3,129673.0,244.8694,245.2467,243.9214,244.0665,129673.0
2019-05-01 09:50:00,252.31,252.99,251.8,252.85,104406.0,244.0762,244.734,243.5828,244.5986,104406.0
2019-05-01 10:00:00,252.82,253.2,252.45,252.67,101786.0,244.5695,244.9371,244.2116,244.4244,101786.0
2019-05-01 10:10:00,252.78,252.89,251.45,251.75,83913.0,244.5308,244.6373,243.2443,243.5345,83913.0
2019-05-01 10:20:00,251.75,251.79,251.02,251.04,60137.0,243.5345,243.5732,242.8283,242.8476,60137.0
2019-05-01 10:30:00,251.03,251.65,250.9,251.32,72120.0,242.838,243.4377,242.7122,243.1185,72120.0
2019-05-01 10:40:00,251.36,251.77,251.32,251.67,76100.0,243.1572,243.5538,243.1185,243.4571,76100.0
2019-05-01 10:50:00,251.66,251.87,251.52,251.71,64889.0,243.4474,243.6505,243.312,243.4958,64889.0
2019-05-01 11:00:00,251.71,251.9,251.62,251.84,60506.0,243.4958,243.6796,243.4087,243.6215,60506.0
2019-05-01 11:10:00,251.83,251.84,251.17,251.18,78434.0,243.6119,243.6215,242.9734,242.9831,78434.0
2019-05-01 11:20:00,251.23,251.41,251.01,251.22,85986.0,243.0314,243.2056,242.8186,243.0218,85986.0
2019-05-01 11:30:00,251.23,251.35,251.12,251.18,82722.0,243.0314,243.1475,242.925,242.9831,82722.0
2019-05-01 11:40:00,251.2,251.58,251.08,251.19,62295.0,243.0024,243.37,242.8863,242.9927,62295.0
2019-05-01 11:50:00,251.23,251.31,251.01,251.06,44986.0,243.0314,243.1088,242.8186,242.867,44986.0
2019-05-01 12:00:00,251.08,251.2,250.6,250.73,80541.0,242.8863,243.0024,242.422,242.5477,80541.0
2019-05-01 12:10:00,250.74,250.75,250.15,250.18,88257.0,242.5574,242.5671,241.9867,242.0157,88257.0
2019-05-01 12:20:00,250.14,250.17,249.5,249.91,147522.0,241.977,242.006,241.3579,241.7545,147522.0
2019-05-01 12:30:00,249.93,250.04,249.74,249.89,85623.0,241.7739,241.8803,241.5901,241.7352,85623.0
2019-05-01 12:40:00,249.91,250.46,249.29,250.34,147869.0,241.7545,242.2866,241.1547,242.1705,147869.0
2019-05-01 12:50:00,250.38,250.73,250.27,250.7,82806.0,242.2092,242.5477,242.1028,242.5187,82806.0
2019-05-01 13:00:00,250.67,251.18,250.2,250.38,55706.0,242.4897,242.9831,242.035,242.2092,55706.0
2019-05-01 13:10:00,250.38,250.78,250.27,250.65,55094.0,242.2092,242.5961,242.1028,242.4704,55094.0
2019-05-01 13:20:00,250.63,250.85,250.38,250.47,45626.0,242.451,242.6638,242.2092,242.2962,45626.0
2019-05-01 13:30:00,250.49,250.62,250.07,250.1,50149.0,242.3156,242.4413,241.9093,241.9383,50149.0
2019-05-01 13:40:00,250.11,250.2,250.0,250.17,31614.0,241.948,242.035,241.8416,242.006,31614.0
2019-05-01 13:50:00,250.2,250.61,250.01,250.56,60226.0,242.035,242.4317,241.8512,242.3833,60226.0
2019-05-01 14:00:00,250.51,251.53,250.4,251.05,146782.0,242.3349,243.3216,242.2285,242.8573,146782.0
2019-05-01 14:10:00,251.03,251.61,250.91,251.43,126678.0,242.838,243.399,242.7219,243.2249,126678.0
2019-05-01 14:20:00,251.46,251.8,251.41,251.71,101038.0,243.2539,243.5828,243.2056,243.4958,101038.0
2019-05-01 14:30:00,251.69,252.01,250.74,250.74,103138.0,243.4764,243.786,242.5574,242.5574,103138.0
2019-05-01 14:40:00,250.67,250.88,250.17,250.33,54342.0,242.4897,242.6929,242.006,242.1608,54342.0
2019-05-01 14:50:00,250.36,251.0,250.3,250.6,61311.0,242.1898,242.8089,242.1318,242.422,61311.0
2019-05-01 15:00:00,250.56,250.69,250.3,250.55,61108.0,242.3833,242.5091,242.1318,242.3736,61108.0
2019-05-01 15:10:00,250.58,250.8,250.38,250.7,59019.0,242.4026,242.6155,242.2092,242.5187,59019.0
2019-05-01 15:20:00,250.7,250.7,249.93,250.07,95753.0,242.5187,242.5187,241.7739,241.9093,95753.0
2019-05-01 15:30:00,250.09,250.19,249.44,249.52,97864.0,241.9286,242.0254,241.2998,241.3772,97864.0
2019-05-01 15:40:00,249.45,249.62,249.14,249.57,150702.0,241.3095,241.474,241.0096,241.4256,150702.0
2019-05-01 15:50:00,249.56,249.61,248.67,248.67,315464.0,241.4159,241.4643,240.555,240.555,315464.0
2019-05-02 09:30:00,247.56,247.75,246.34,246.88,206190.0,239.4812,239.665,238.301,238.8234,206190.0
2019-05-02 09:40:00,246.82,248.25,246.79,247.76,130721.0,238.7653,240.1487,238.7363,239.6747,130721.0
2019-05-02 09:50:00,247.74,247.77,245.71,245.81,107527.0,239.6553,239.6843,237.6916,237.7883,107527.0
2019-05-02 10:00:00,245.76,247.91,245.75,247.69,124355.0,237.7399,239.8198,237.7303,239.607,124355.0
2019-05-02 10:10:00,247.68,247.92,247.38,247.5,102042.0,239.5973,239.8294,239.3071,239.4232,102042.0
2019-05-02 10:20:00,247.48,248.27,247.48,247.67,65629.0,239.4038,240.168,239.4038,239.5876,65629.0
2019-05-02 10:30:00,247.64,248.15,247.52,248.07,47411.0,239.5586,240.0519,239.4425,239.9746,47411.0
2019-05-02 10:40:00,248.06,248.11,247.82,247.97,52194.0,239.9649,240.0132,239.7327,239.8778,52194.0
2019-05-02 10:50:00,247.89,248.08,247.57,247.61,51445.0,239.8004,239.9842,239.4909,239.5296,51445.0
2019-05-02 11:00:00,247.65,248.1,247.62,248.1,47650.0,239.5683,240.0036,239.5392,240.0036,47650.0
2019-05-02 11:10:00,248.06,248.07,247.7,247.76,31768.0,239.9649,239.9746,239.6166,239.6747,31768.0
2019-05-02 11:20:00,247.76,247.76,246.4,246.41,66742.0,239.6747,239.6747,238.3591,238.3687,66742.0
2019-05-02 11:30:00,246.4,246.99,246.31,246.37,42978.0,238.3591,238.9298,238.272,238.33,42978.0
2019-05-02 11:40:00,246.47,246.61,244.65,245.12,95299.0,238.4268,238.5622,236.6662,237.1208,95299.0
2019-05-02 11:50:00,245.09,245.42,244.28,244.53,78910.0,237.0918,237.411,236.3082,236.5501,78910.0
2019-05-02 12:00:00,244.56,245.08,244.35,245.0,64272.0,236.5791,237.0821,236.376,237.0047,64272.0
2019-05-02 12:10:00,244.96,245.06,244.6,244.84,41287.0,236.966,237.0628,236.6178,236.85,41287.0
2019-05-02 12:20:00,244.84,245.66,244.76,245.31,86713.0,236.85,237.6432,236.7726,237.3046,86713.0
2019-05-02 12:30:00,245.31,246.1,244.99,246.0,95751.0,237.3046,238.0688,236.9951,237.9721,95751.0
2019-05-02 12:40:00,246.0,246.06,245.03,245.67,79022.0,237.9721,238.0301,237.0338,237.6529,79022.0
2019-05-02 12:50:00,245.68,246.09,245.16,245.43,81938.0,237.6625,238.0592,237.1595,237.4207,81938.0
2019-05-02 13:00:00,245.38,245.91,245.22,245.88,52353.0,237.3723,237.885,237.2176,237.856,52353.0
2019-05-02 13:10:00,245.87,246.51,245.87,246.41,34222.0,237.8463,238.4655,237.8463,238.3687,34222.0
2019-05-02 13:20:00,246.41,246.86,246.37,246.75,27537.0,238.3687,238.804,238.33,238.6976,27537.0
2019-05-02 13:30:00,246.76,247.37,246.6,247.11,31790.0,238.7073,239.2974,238.5525,239.0459,31790.0
2019-05-02 13:40:00,247.15,247.2,246.58,246.71,29589.0,239.0846,239.1329,238.5332,238.6589,29589.0
2019-05-02 13:50:00,246.71,247.11,246.69,246.8,31322.0,238.6589,239.0459,238.6396,238.746,31322.0
2019-05-02 14:00:00,246.8,247.24,246.75,246.99,26444.0,238.746,239.1716,238.6976,238.9298,26444.0
2019-05-02 14:10:00,247.0,247.49,246.98,247.15,35722.0,238.9395,239.4135,238.9201,239.0846,35722.0
2019-05-02 14:20:00,247.11,247.39,246.79,246.97,38866.0,239.0459,239.3167,238.7363,238.9105,38866.0
2019-05-02 14:30:00,246.99,247.24,246.61,246.65,37037.0,238.9298,239.1716,238.5622,238.6009,37037.0
2019-05-02 14:40:00,246.65,246.9,246.28,246.33,44930.0,238.6009,238.8427,238.243,238.2913,44930.0
2019-05-02 14:50:00,246.33,246.96,246.12,246.7,42646.0,238.2913,238.9008,238.0882,238.6493,42646.0
2019-05-02 15:00:00,246.63,246.87,246.44,246.5,35292.0,238.5815,238.8137,238.3977,238.4558,35292.0
2019-05-02 15:10:00,246.54,247.04,246.47,246.81,37591.0,238.4945,238.9782,238.4268,238.7557,37591.0
2019-05-02 15:20:00,246.79,246.99,246.75,246.84,41870.0,238.7363,238.9298,238.6976,238.7847,41870.0
2019-05-02 15:30:00,246.84,246.95,246.56,246.8,62573.0,238.7847,238.8911,238.5138,238.746,62573.0
2019-05-02 15:40:00,246.78,246.82,246.22,246.46,54436.0,238.7267,238.7653,238.1849,238.4171,54436.0
2019-05-02 15:50:00,246.46,247.21,246.36,247.13,173944.0,238.4171,239.1426,238.3204,239.0652,173944.0
2019-05-03 09:30:00,248.61,249.25,248.41,248.67,165092.0,240.4969,241.116,240.3035,240.555,165092.0
2019-05-03 09:40:00,248.72,249.06,248.23,248.88,43692.0,240.6033,240.9322,240.1293,240.7581,43692.0
2019-05-03 09:50:00,248.94,249.32,248.69,248.98,54661.0,240.8162,241.1838,240.5743,240.8549,54661.0
2019-05-03 10:00:00,248.94,249.22,248.54,248.54,64297.0,240.8162,241.087,240.4292,240.4292,64297.0
2019-05-03 10:10:00,248.59,248.81,248.27,248.49,46683.0,240.4776,240.6904,240.168,240.3808,46683.0
2019-05-03 10:20:00,248.43,248.53,248.07,248.47,31844.0,240.3228,240.4195,239.9746,240.3615,31844.0
2019-05-03 10:30:00,248.47,248.84,248.45,248.6,38438.0,240.3615,240.7194,240.3422,240.4873,38438.0
2019-05-03 10:40:00,248.57,249.41,248.53,249.32,50263.0,240.4582,241.2708,240.4195,241.1838,50263.0
2019-05-03 10:50:00,249.48,249.75,249.4,249.55,71300.0,241.3385,241.5997,241.2612,241.4063,71300.0
2019-05-03 11:00:00,249.55,249.85,249.46,249.6,25352.0,241.4063,241.6965,241.3192,241.4546,25352.0
2019-05-03 11:10:00,249.6,249.63,249.26,249.33,26338.0,241.4546,241.4836,241.1257,241.1934,26338.0
2019-05-03 11:20:00,249.31,249.39,248.77,248.93,30401.0,241.1741,241.2515,240.6517,240.8065,30401.0
2019-05-03 11:30:00,248.97,249.1,248.77,248.91,27052.0,240.8452,240.9709,240.6517,240.7871,27052.0
2019-05-03 11:40:00,248.92,249.19,248.86,249.07,36519.0,240.7968,241.058,240.7388,240.9419,36519.0
2019-05-03 11:50:00,249.01,249.28,248.89,249.0,27538.0,240.8839,241.1451,240.7678,240.8742,27538.0
2019-05-03 12:00:00,248.95,249.27,248.82,249.12,35605.0,240.8258,241.1354,240.7001,240.9903,35605.0
2019-05-03 12:10:00,249.08,249.11,248.86,249.06,22858.0,240.9516,240.9806,240.7388,240.9322,22858.0
2019-05-03 12:20:00,249.06,249.24,248.88,249.19,21479.0,240.9322,241.1064,240.7581,241.058,21479.0
2019-05-03 12:30:00,249.19,249.29,248.85,248.88,21541.0,241.058,241.1547,240.7291,240.7581,21541.0
2019-05-03 12:40:00,248.88,248.99,248.81,248.83,26615.0,240.7581,240.8645,240.6904,240.7098,26615.0
2019-05-03 12:50:00,248.83,249.03,248.8,248.93,20542.0,240.7098,240.9032,240.6807,240.8065,20542.0
2019-05-03 13:00:00,248.96,249.03,248.8,248.94,27964.0,240.8355,240.9032,240.6807,240.8162,27964.0
2019-05-03 13:10:00,248.92,249.01,248.61,248.95,41719.0,240.7968,240.8839,240.4969,240.8258,41719.0
2019-05-03 13:20:00,248.97,248.97,248.8,248.94,24220.0,240.8452,240.8452,240.6807,240.8162,24220.0
2019-05-03 13:30:00,248.98,249.06,248.77,248.84,28051.0,240.8549,240.9322,240.6517,240.7194,28051.0
2019-05-03 13:40:00,248.82,248.9,248.78,248.8,19443.0,240.7001,240.7775,240.6614,240.6807,19443.0
2019-05-03 13:50:00,248.82,248.98,248.55,248.55,42567.0,240.7001,240.8549,240.4389,240.4389,42567.0
2019-05-03 14:00:00,248.54,248.55,248.18,248.27,45383.0,240.4292,240.4389,240.081,240.168,45383.0
2019-05-03 14:10:00,248.27,248.34,248.06,248.12,35410.0,240.168,240.2357,239.9649,240.0229,35410.0
2019-05-03 14:20:00,248.12,248.18,247.82,247.9,39979.0,240.0229,240.081,239.7327,239.8101,39979.0
2019-05-03 14:30:00,247.9,248.05,247.83,247.96,27881.0,239.8101,239.9552,239.7424,239.8681,27881.0
2019-05-03 14:40:00,247.96,247.96,247.72,247.76,26317.0,239.8681,239.8681,239.636,239.6747,26317.0
2019-05-03 14:50:00,247.76,247.82,247.54,247.73,37477.0,239.6747,239.7327,239.4618,239.6456,37477.0
2019-05-03 15:00:00,247.73,247.77,247.46,247.75,43587.0,239.6456,239.6843,239.3845,239.665,43587.0
2019-05-03 15:10:00,247.74,247.75,247.52,247.57,32605.0,239.6553,239.665,239.4425,239.4909,32605.0
2019-05-03 15:20:00,247.58,247.87,247.46,247.74,55822.0,239.5005,239.7811,239.3845,239.6553,55822.0
2019-05-03 15:30:00,247.73,247.73,247.51,247.66,54528.0,239.6456,239.6456,239.4328,239.5779,54528.0
2019-05-03 15:40:00,247.67,247.96,247.55,247.95,121027.0,239.5876,239.8681,239.4715,239.8585,121027.0
2019-05-03 15:50:00,247.94,248.16,247.86,247.87,175046.0,239.8488,240.0616,239.7714,239.7811,175046.0
2019-05-06 09:30:00,241.49,245.87,240.05,245.82,227982.0,233.6093,237.8463,232.2163,237.798,227982.0
2019-05-06 09:40:00,245.81,246.0,244.5,244.58,76796.0,237.7883,237.9721,236.5211,236.5984,76796.0
2019-05-06 09:50:00,244.74,246.11,244.56,245.78,70935.0,236.7532,238.0785,236.5791,237.7593,70935.0
2019-05-06 10:00:00,245.58,245.83,245.22,245.57,63279.0,237.5658,237.8077,237.2176,237.5561,63279.0
2019-05-06 10:10:00,245.56,245.79,244.95,245.38,43297.0,237.5465,237.769,236.9564,237.3723,43297.0
2019-05-06 10:20:00,245.41,245.82,245.41,245.7,41528.0,237.4014,237.798,237.4014,237.6819,41528.0
2019-05-06 10:30:00,245.69,245.97,245.45,245.88,39452.0,237.6722,237.9431,237.4401,237.856,39452.0
2019-05-06 10:40:00,245.84,246.44,245.84,246.41,32277.0,237.8173,238.3977,237.8173,238.3687,32277.0
2019-05-06 10:50:00,246.44,246.92,246.34,246.84,42267.0,238.3977,238.8621,238.301,238.7847,42267.0
2019-05-06 11:00:00,246.86,247.2,246.65,247.01,46295.0,238.804,239.1329,238.6009,238.9491,46295.0
2019-05-06 11:10:00,247.06,247.12,246.72,247.01,36521.0,238.9975,239.0556,238.6686,238.9491,36521.0
2019-05-06 11:20:00,246.96,247.38,246.96,247.3,25344.0,238.9008,239.3071,238.9008,239.2297,25344.0
2019-05-06 11:30:00,247.33,247.35,246.57,247.05,30000.0,239.2587,239.278,238.5235,238.9878,30000.0
2019-05-06 11:40:00,247.1,247.47,247.1,247.32,23990.0,239.0362,239.3941,239.0362,239.249,23990.0
2019-05-06 11:50:00,247.35,247.37,246.68,246.78,35082.0,239.278,239.2974,238.6299,238.7267,35082.0
2019-05-06 12:00:00,246.81,246.98,246.59,246.83,28802.0,238.7557,238.9201,238.5429,238.775,28802.0
2019-05-06 12:10:00,246.85,246.85,246.3,246.45,23824.0,238.7944,238.7944,238.2623,238.4074,23824.0
2019-05-06 12:20:00,246.43,246.53,246.25,246.35,18381.0,238.3881,238.4848,238.2139,238.3107,18381.0
2019-05-06 12:30:00,246.38,246.9,246.38,246.82,17748.0,238.3397,238.8427,238.3397,238.7653,17748.0
2019-05-06 12:40:00,246.79,246.86,246.62,246.62,19751.0,238.7363,238.804,238.5719,238.5719,19751.0
2019-05-06 12:50:00,246.66,246.67,246.4,246.54,30693.0,238.6106,238.6202,238.3591,238.4945,30693.0
2019-05-06 13:00:00,246.54,246.89,246.48,246.84,29061.0,238.4945,238.8331,238.4364,238.7847,29061.0
2019-05-06 13:10:00,246.87,247.14,246.85,247.01,29091.0,238.8137,239.0749,238.7944,238.9491,29091.0
2019-05-06 13:20:00,247.0,247.15,246.74,247.11,35498.0,238.9395,239.0846,238.688,239.0459,35498.0
2019-05-06 13:30:00,247.12,247.26,247.03,247.16,39369.0,239.0556,239.191,238.9685,239.0942,39369.0
2019-05-06 13:40:00,247.16,247.49,247.12,247.49,30408.0,239.0942,239.4135,239.0556,239.4135,30408.0
2019-05-06 13:50:00,247.5,247.6,247.46,247.52,25211.0,239.4232,239.5199,239.3845,239.4425,25211.0
2019-05-06 14:00:00,247.5,247.7,247.46,247.7,29355.0,239.4232,239.6166,239.3845,239.6166,29355.0
2019-05-06 14:10:00,247.72,248.03,247.71,248.0,45441.0,239.636,239.9359,239.6263,239.9068,45441.0
2019-05-06 14:20:00,247.99,248.1,247.79,248.03,27879.0,239.8972,240.0036,239.7037,239.9359,27879.0
2019-05-06 14:30:00,248.05,248.55,248.02,248.46,39707.0,239.9552,240.4389,239.9262,240.3518,39707.0
2019-05-06 14:40:00,248.46,248.52,248.24,248.43,43305.0,240.3518,240.4099,240.139,240.3228,43305.0
2019-05-06 14:50:00,248.42,248.64,248.27,248.59,51709.0,240.3131,240.526,240.168,240.4776,51709.0
2019-05-06 15:00:00,248.6,248.63,248.23,248.56,53480.0,240.4873,240.5163,240.1293,240.4486,53480.0
2019-05-06 15:10:00,248.53,248.62,248.34,248.5,41573.0,240.4195,240.5066,240.2357,240.3905,41573.0
2019-05-06 15:20:00,248.51,248.85,248.5,248.68,50697.0,240.4002,240.7291,240.3905,240.5646,50697.0
2019-05-06 15:30:00,248.71,249.07,248.58,249.05,72819.0,240.5937,240.9419,240.4679,240.9226,72819.0
2019-05-06 15:40:00,249.06,249.08,248.74,248.95,94990.0,240.9322,240.9516,240.6227,240.8258,94990.0
2019-05-06 15:50:00,248.93,249.08,248.71,248.84,217718.0,240.8065,240.9516,240.5937,240.7194,217718.0
2019-05-07 09:30:00,247.27,247.63,245.24,247.49,114819.0,239.2007,239.5489,237.2369,239.4135,114819.0
2019-05-07 09:40:00,247.49,247.73,245.78,246.1,78921.0,239.4135,239.6456,237.7593,238.0688,78921.0
2019-05-07 09:50:00,246.1,247.08,245.55,246.68,64631.0,238.0688,239.0169,237.5368,238.6299,64631.0
2019-05-07 10:00:00,246.75,246.75,245.34,245.88,80311.0,238.6976,238.6976,237.3336,237.856,80311.0
2019-05-07 10:10:00,245.9,246.12,245.0,245.42,48293.0,237.8754,238.0882,237.0047,237.411,48293.0
2019-05-07 10:20:00,245.48,246.06,245.13,245.82,65914.0,237.4691,238.0301,237.1305,237.798,65914.0
2019-05-07 10:30:00,245.84,245.97,244.67,244.88,52940.0,237.8173,237.9431,236.6855,236.8887,52940.0
2019-05-07 10:40:00,244.81,244.83,244.05,244.16,63722.0,236.8209,236.8403,236.0857,236.1922,63722.0
2019-05-07 10:50:00,244.17,244.17,243.47,243.9,52618.0,236.2018,236.2018,235.5247,235.9406,52618.0
2019-05-07 11:00:00,243.93,244.33,243.21,244.32,59640.0,235.9697,236.3566,235.2732,236.3469,59640.0
2019-05-07 11:10:00,244.33,244.55,243.94,244.24,31050.0,236.3566,236.5694,235.9793,236.2695,31050.0
2019-05-07 11:20:00,244.29,244.5,243.67,244.4,44345.0,236.3179,236.5211,235.7181,236.4243,44345.0
2019-05-07 11:30:00,244.45,244.79,243.96,244.38,34295.0,236.4727,236.8016,235.9987,236.405,34295.0
2019-05-07 11:40:00,244.5,244.82,244.24,244.4,29565.0,236.5211,236.8306,236.2695,236.4243,29565.0
2019-05-07 11:50:00,244.45,244.45,243.74,244.16,21703.0,236.4727,236.4727,235.7859,236.1922,21703.0
2019-05-07 12:00:00,244.1,244.69,243.69,244.54,28732.0,236.1341,236.7049,235.7375,236.5598,28732.0
2019-05-07 12:10:00,244.51,244.63,244.04,244.41,21068.0,236.5307,236.6468,236.0761,236.434,21068.0
2019-05-07 12:20:00,244.4,245.18,244.36,245.07,30536.0,236.4243,237.1789,236.3856,237.0725,30536.0
2019-05-07 12:30:00,245.1,245.3,244.79,244.92,28523.0,237.1015,237.2949,236.8016,236.9273,28523.0
2019-05-07 12:40:00,244.89,245.13,244.73,245.09,32139.0,236.8983,237.1305,236.7435,237.0918,32139.0
2019-05-07 12:50:00,245.05,245.38,244.58,244.58,21262.0,237.0531,237.3723,236.5984,236.5984,21262.0
2019-05-07 13:00:00,244.58,244.62,243.61,243.68,28691.0,236.5984,236.6371,235.6601,235.7278,28691.0
2019-05-07 13:10:00,243.66,244.03,243.45,243.61,44158.0,235.7085,236.0664,235.5053,235.6601,44158.0
2019-05-07 13:20:00,243.56,243.86,243.32,243.54,45998.0,235.6117,235.9019,235.3796,235.5924,45998.0
2019-05-07 13:30:00,243.53,243.79,243.28,243.79,48486.0,235.5827,235.8342,235.3409,235.8342,48486.0
2019-05-07 13:40:00,243.77,244.27,243.31,244.14,42667.0,235.8149,236.2986,235.3699,236.1728,42667.0
2019-05-07 13:50:00,244.13,244.33,243.99,244.01,26367.0,236.1631,236.3566,236.0277,236.047,26367.0
2019-05-07 14:00:00,243.97,244.35,243.81,244.15,30303.0,236.0084,236.376,235.8536,236.1825,30303.0
2019-05-07 14:10:00,244.17,244.28,243.53,243.92,34044.0,236.2018,236.3082,235.5827,235.96,34044.0
2019-05-07 14:20:00,243.93,244.42,243.43,243.49,38303.0,235.9697,236.4437,235.486,235.544,38303.0
2019-05-07 14:30:00,243.53,243.66,242.95,243.1,71677.0,235.5827,235.7085,235.0216,235.1667,71677.0
2019-05-07 14:40:00,243.14,243.49,242.78,242.78,40085.0,235.2054,235.544,234.8572,234.8572,40085.0
2019-05-07 14:50:00,242.77,243.54,242.71,243.16,74404.0,234.8475,235.5924,234.7895,235.2248,74404.0
2019-05-07 15:00:00,243.18,243.35,242.74,243.29,52075.0,235.2441,235.4086,234.8185,235.3505,52075.0
2019-05-07 15:10:00,243.28,243.78,243.13,243.44,61113.0,235.3409,235.8246,235.1958,235.4956,61113.0
2019-05-07 15:20:00,243.45,243.82,243.0,243.05,55113.0,235.5053,235.8632,235.07,235.1184,55113.0
2019-05-07 15:30:00,243.04,243.44,242.6,242.97,167541.0,235.1087,235.4956,234.6831,235.041,167541.0
2019-05-07 15:40:00,242.97,244.13,242.94,244.13,97210.0,235.041,236.1631,235.012,236.1631,97210.0
2019-05-07 15:50:00,244.14,245.42,243.94,245.32,229417.0,236.1728,237.411,235.9793,237.3143,229417.0
2019-05-08 09:30:00,244.06,245.0,243.75,244.34,133887.0,236.0954,237.0047,235.7955,236.3663,133887.0
2019-05-08 09:40:00,244.34,246.33,244.03,246.12,112065.0,236.3663,238.2913,236.0664,238.0882,112065.0
2019-05-08 09:50:00,246.12,246.54,245.59,246.54,76864.0,238.0882,238.4945,237.5755,238.4945,76864.0
2019-05-08 10:00:00,246.56,247.12,246.04,246.54,96888.0,238.5138,239.0556,238.0108,238.4945,96888.0
2019-05-08 10:10:00,246.6,246.82,246.05,246.33,44078.0,238.5525,238.7653,238.0205,238.2913,44078.0
2019-05-08 10:20:00,246.29,246.44,245.41,245.46,33487.0,238.2526,238.3977,237.4014,237.4497,33487.0
2019-05-08 10:30:00,245.39,245.55,244.5,244.83,40897.0,237.382,237.5368,236.5211,236.8403,40897.0
2019-05-08 10:40:00,244.87,245.75,244.83,245.4,50828.0,236.879,237.7303,236.8403,237.3917,50828.0
2019-05-08 10:50:00,245.4,246.5,245.4,246.5,50542.0,237.3917,238.4558,237.3917,238.4558,50542.0
2019-05-08 11:00:00,246.54,247.44,246.39,247.04,101456.0,238.4945,239.3651,238.3494,238.9782,101456.0
2019-05-08 11:10:00,247.02,247.55,246.78,246.82,39040.0,238.9588,239.4715,238.7267,238.7653,39040.0
2019-05-08 11:20:00,246.86,247.11,246.66,246.67,29134.0,238.804,239.0459,238.6106,238.6202,29134.0
2019-05-08 11:30:00,246.77,246.91,245.62,245.72,43854.0,238.717,238.8524,237.6045,237.7012,43854.0
2019-05-08 11:40:00,245.79,246.08,245.71,246.08,33694.0,237.769,238.0495,237.6916,238.0495,33694.0
2019-05-08 11:50:00,246.09,246.24,245.63,245.8,34690.0,238.0592,238.2043,237.6142,237.7786,34690.0
2019-05-08 12:00:00,245.83,245.95,245.1,245.3,33206.0,237.8077,237.9237,237.1015,237.2949,33206.0
2019-05-08 12:10:00,245.28,245.73,245.26,245.61,30733.0,237.2756,237.7109,237.2563,237.5948,30733.0
2019-05-08 12:20:00,245.58,246.34,245.52,246.19,29468.0,237.5658,238.301,237.5078,238.1559,29468.0
2019-05-08 12:30:00,246.16,246.53,246.07,246.33,21608.0,238.1269,238.4848,238.0398,238.2913,21608.0
2019-05-08 12:40:00,246.32,246.7,246.25,246.36,27594.0,238.2817,238.6493,238.2139,238.3204,27594.0
2019-05-08 12:50:00,246.4,246.52,246.31,246.44,24449.0,238.3591,238.4751,238.272,238.3977,24449.0
2019-05-08 13:00:00,246.44,246.54,246.05,246.09,19438.0,238.3977,238.4945,238.0205,238.0592,19438.0
2019-05-08 13:10:00,246.1,246.28,245.84,246.02,26389.0,238.0688,238.243,237.8173,237.9915,26389.0
2019-05-08 13:20:00,246.0,246.4,245.96,246.23,19531.0,237.9721,238.3591,237.9334,238.1946,19531.0
2019-05-08 13:30:00,246.25,246.35,246.02,246.15,25824.0,238.2139,238.3107,237.9915,238.1172,25824.0
2019-05-08 13:40:00,246.12,246.34,245.94,246.06,21280.0,238.0882,238.301,237.9141,238.0301,21280.0
2019-05-08 13:50:00,246.06,246.31,246.02,246.19,21448.0,238.0301,238.272,237.9915,238.1559,21448.0
2019-05-08 14:00:00,246.24,246.3,245.8,245.9,22209.0,238.2043,238.2623,237.7786,237.8754,22209.0
2019-05-08 14:10:00,245.91,245.98,245.76,245.95,22844.0,237.885,237.9528,237.7399,237.9237,22844.0
2019-05-08 14:20:00,245.98,246.17,245.9,246.16,21810.0,237.9528,238.1366,237.8754,238.1269,21810.0
2019-05-08 14:30:00,246.17,246.35,246.11,246.28,36791.0,238.1366,238.3107,238.0785,238.243,36791.0
2019-05-08 14:40:00,246.32,246.64,246.3,246.57,29317.0,238.2817,238.5912,238.2623,238.5235,29317.0
2019-05-08 14:50:00,246.55,246.69,246.42,246.69,28643.0,238.5042,238.6396,238.3784,238.6396,28643.0
2019-05-08 15:00:00,246.72,246.91,246.48,246.68,37125.0,238.6686,238.8524,238.4364,238.6299,37125.0
2019-05-08 15:10:00,246.7,247.06,246.65,247.02,47465.0,238.6493,238.9975,238.6009,238.9588,47465.0
2019-05-08 15:20:00,247.02,247.12,246.87,246.96,44756.0,238.9588,239.0556,238.8137,238.9008,44756.0
2019-05-08 15:30:00,246.96,247.02,246.57,246.7,49083.0,238.9008,238.9588,238.5235,238.6493,49083.0
2019-05-08 15:40:00,246.7,246.81,246.2,246.37,107166.0,238.6493,238.7557,238.1656,238.33,107166.0
2019-05-08 15:50:00,246.37,246.4,245.31,245.38,291073.0,238.33,238.3591,237.3046,237.3723,291073.0
2019-05-09 09:30:00,241.89,243.3,241.59,242.76,183848.0,233.9962,235.3602,233.706,234.8378,183848.0
2019-05-09 09:40:00,242.68,242.68,240.97,241.07,121202.0,234.7604,234.7604,233.1063,233.203,121202.0
2019-05-09 09:50:00,241.03,241.8,239.96,241.61,224034.0,233.1643,233.9092,232.1292,233.7254,224034.0
2019-05-09 10:00:00,241.69,242.15,241.37,242.09,84115.0,233.8028,234.2477,233.4932,234.1897,84115.0
2019-05-09 10:10:00,242.07,242.43,241.53,241.61,64946.0,234.1704,234.5186,233.648,233.7254,64946.0
2019-05-09 10:20:00,241.56,241.74,240.85,241.21,51544.0,233.677,233.8511,232.9902,233.3384,51544.0
2019-05-09 10:30:00,241.18,241.8,240.96,241.33,50379.0,233.3094,233.9092,233.0966,233.4545,50379.0
2019-05-09 10:40:00,241.41,242.2,241.33,241.98,38630.0,233.5319,234.2961,233.4545,234.0833,38630.0
2019-05-09 10:50:00,241.9,242.19,241.72,241.75,33904.0,234.0059,234.2864,233.8318,233.8608,33904.0
2019-05-09 11:00:00,241.69,242.25,241.62,241.74,51751.0,233.8028,234.3445,233.735,233.8511,51751.0
2019-05-09 11:10:00,241.72,242.57,241.62,242.18,39395.0,233.8318,234.654,233.735,234.2768,39395.0
2019-05-09 11:20:00,242.24,242.39,241.21,241.53,39679.0,234.3348,234.4799,233.3384,233.648,39679.0
2019-05-09 11:30:00,241.57,241.93,241.48,241.68,27671.0,233.6867,234.0349,233.5996,233.7931,27671.0
2019-05-09 11:40:00,241.69,241.91,241.42,241.87,31724.0,233.8028,234.0156,233.5416,233.9769,31724.0
2019-05-09 11:50:00,241.84,242.49,241.71,242.42,32722.0,233.9479,234.5766,233.8221,234.5089,32722.0
2019-05-09 12:00:00,242.4,242.51,242.04,242.5,31952.0,234.4896,234.596,234.1413,234.5863,31952.0
2019-05-09 12:10:00,242.5,242.75,242.4,242.44,35868.0,234.5863,234.8282,234.4896,234.5283,35868.0
2019-05-09 12:20:00,242.43,243.3,242.26,243.26,51654.0,234.5186,235.3602,234.3542,235.3215,51654.0
2019-05-09 12:30:00,243.3,244.95,243.3,244.66,101287.0,235.3602,236.9564,235.3602,236.6758,101287.0
2019-05-09 12:40:00,244.78,245.27,243.73,244.12,49933.0,236.7919,237.2659,235.7762,236.1535,49933.0
2019-05-09 12:50:00,244.06,244.61,243.86,244.12,31541.0,236.0954,236.6275,235.9019,236.1535,31541.0
2019-05-09 13:00:00,244.07,244.5,244.03,244.1,22909.0,236.1051,236.5211,236.0664,236.1341,22909.0
2019-05-09 13:10:00,244.09,244.32,243.79,243.94,31332.0,236.1244,236.3469,235.8342,235.9793,31332.0
2019-05-09 13:20:00,243.94,244.07,243.61,243.79,20623.0,235.9793,236.1051,235.6601,235.8342,20623.0
2019-05-09 13:30:00,243.84,244.09,243.5,244.06,20341.0,235.8826,236.1244,235.5537,236.0954,20341.0
2019-05-09 13:40:00,244.08,244.87,243.95,244.87,24282.0,236.1148,236.879,235.989,236.879,24282.0
2019-05-09 13:50:00,244.8,244.8,244.32,244.58,61568.0,236.8113,236.8113,236.3469,236.5984,61568.0
2019-05-09 14:00:00,244.62,244.69,243.66,244.02,33480.0,236.6371,236.7049,235.7085,236.0567,33480.0
2019-05-09 14:10:00,244.09,244.55,243.82,244.48,23672.0,236.1244,236.5694,235.8632,236.5017,23672.0
2019-05-09 14:20:00,244.48,244.83,244.3,244.7,32313.0,236.5017,236.8403,236.3276,236.7145,32313.0
2019-05-09 14:30:00,244.7,245.0,244.58,244.62,44413.0,236.7145,237.0047,236.5984,236.6371,44413.0
2019-05-09 14:40:00,244.64,245.0,244.46,244.62,21144.0,236.6565,237.0047,236.4824,236.6371,21144.0
2019-05-09 14:50:00,244.63,244.82,244.1,244.16,29260.0,236.6468,236.8306,236.1341,236.1922,29260.0
2019-05-09 15:00:00,244.14,244.25,243.46,243.46,40082.0,236.1728,236.2792,235.515,235.515,40082.0
2019-05-09 15:10:00,243.47,244.19,243.43,244.19,32909.0,235.5247,236.2212,235.486,236.2212,32909.0
2019-05-09 15:20:00,244.2,244.7,244.02,244.68,43531.0,236.2308,236.7145,236.0567,236.6952,43531.0
2019-05-09 15:30:00,244.69,245.34,244.68,245.34,56858.0,236.7049,237.3336,236.6952,237.3336,56858.0
2019-05-09 15:40:00,245.35,245.51,244.89,244.9,105342.0,237.3433,237.4981,236.8983,236.908,105342.0
2019-05-09 15:50:00,244.88,245.53,244.86,245.31,161941.0,236.8887,237.5174,236.8693,237.3046,161941.0
2019-05-10 09:30:00,243.87,244.73,243.44,244.36,71522.0,235.9116,236.7435,235.4956,236.3856,71522.0
2019-05-10 09:40:00,244.26,245.59,244.2,245.36,33724.0,236.2889,237.5755,236.2308,237.353,33724.0
2019-05-10 09:50:00,245.26,245.29,244.01,244.34,29452.0,237.2563,237.2853,236.047,236.3663,29452.0
2019-05-10 10:00:00,244.28,244.29,243.36,243.54,18877.0,236.3082,236.3179,235.4183,235.5924,18877.0
2019-05-10 10:10:00,243.53,243.53,242.55,243.22,18007.0,235.5827,235.5827,234.6347,235.2828,18007.0
2019-05-10 10:20:00,243.28,243.62,243.08,243.3,22848.0,235.3409,235.6698,235.1474,235.3602,22848.0
2019-05-10 10:30:00,243.25,243.3,242.87,242.87,83112.0,235.3118,235.3602,234.9442,234.9442,83112.0
2019-05-10 10:40:00,242.87,242.89,242.0,242.75,53001.0,234.9442,234.9636,234.1026,234.8282,53001.0
2019-05-10 10:50:00,242.75,242.97,241.92,242.12,32221.0,234.8282,235.041,234.0253,234.2187,32221.0
2019-05-10 11:00:00,242.06,242.34,241.42,241.94,51479.0,234.1607,234.4315,233.5416,234.0446,51479.0
2019-05-10 11:10:00,242.0,242.17,241.33,241.86,29734.0,234.1026,234.2671,233.4545,233.9672,29734.0
2019-05-10 11:20:00,241.93,242.7,241.93,241.94,27250.0,234.0349,234.7798,234.0349,234.0446,27250.0
2019-05-10 11:30:00,242.01,242.7,241.72,242.52,23799.0,234.1123,234.7798,233.8318,234.6057,23799.0
2019-05-10 11:40:00,242.43,242.56,241.83,241.83,28668.0,234.5186,234.6444,233.9382,233.9382,28668.0
2019-05-10 11:50:00,241.7,243.0,241.68,242.3,67140.0,233.8124,235.07,233.7931,234.3928,67140.0
2019-05-10 12:00:00,242.3,243.15,242.3,242.61,36375.0,234.3928,235.2151,234.3928,234.6927,36375.0
2019-05-10 12:10:00,242.65,244.11,242.54,244.09,60006.0,234.7314,236.1438,234.625,236.1244,60006.0
2019-05-10 12:20:00,244.17,244.47,243.92,244.36,23692.0,236.2018,236.492,235.96,236.3856,23692.0
2019-05-10 12:30:00,244.34,245.09,244.18,244.99,33573.0,236.3663,237.0918,236.2115,236.9951,33573.0
2019-05-10 12:40:00,245.0,245.09,244.57,244.59,17682.0,237.0047,237.0918,236.5888,236.6081,17682.0
2019-05-10 12:50:00,244.7,245.3,244.7,245.06,21555.0,236.7145,237.2949,236.7145,237.0628,21555.0
2019-05-10 13:00:00,245.11,245.46,244.88,245.16,37876.0,237.1111,237.4497,236.8887,237.1595,37876.0
2019-05-10 13:10:00,245.2,245.72,244.66,245.38,39853.0,237.1982,237.7012,236.6758,237.3723,39853.0
2019-05-10 13:20:00,245.43,245.92,245.11,245.28,27215.0,237.4207,237.8947,237.1111,237.2756,27215.0
2019-05-10 13:30:00,245.38,245.94,245.35,245.71,19392.0,237.3723,237.9141,237.3433,237.6916,19392.0
2019-05-10 13:40:00,245.71,246.67,245.71,246.5,43406.0,237.6916,238.6202,237.6916,238.4558,43406.0
2019-05-10 13:50:00,246.5,246.63,246.18,246.26,19595.0,238.4558,238.5815,238.1462,238.2236,19595.0
2019-05-10 14:00:00,246.3,246.64,246.18,246.59,25299.0,238.2623,238.5912,238.1462,238.5429,25299.0
2019-05-10 14:10:00,246.62,246.88,246.03,246.04,47040.0,238.5719,238.8234,238.0011,238.0108,47040.0
2019-05-10 14:20:00,246.15,246.3,245.78,246.09,23222.0,238.1172,238.2623,237.7593,238.0592,23222.0
2019-05-10 14:30:00,246.12,246.46,245.97,246.41,26312.0,238.0882,238.4171,237.9431,238.3687,26312.0
2019-05-10 14:40:00,246.45,246.62,246.36,246.61,16454.0,238.4074,238.5719,238.3204,238.5622,16454.0
2019-05-10 14:50:00,246.65,247.14,246.64,247.11,45089.0,238.6009,239.0749,238.5912,239.0459,45089.0
2019-05-10 15:00:00,247.1,247.45,247.09,247.22,32107.0,239.0362,239.3748,239.0265,239.1523,32107.0
2019-05-10 15:10:00,247.21,248.2,247.12,248.11,62139.0,239.1426,240.1003,239.0556,240.0132,62139.0
2019-05-10 15:20:00,248.1,248.72,248.08,248.38,50864.0,240.0036,240.6033,239.9842,240.2744,50864.0
2019-05-10 15:30:00,248.36,248.41,247.19,247.3,71274.0,240.2551,240.3035,239.1233,239.2297,71274.0
2019-05-10 15:40:00,247.29,247.39,246.69,246.73,89725.0,239.22,239.3167,238.6396,238.6783,89725.0
2019-05-10 15:50:00,246.72,247.61,246.66,247.51,205855.0,238.6686,239.5296,238.6106,239.4328,205855.0
2019-05-13 09:30:00,241.51,243.5,240.58,243.5,241213.0,233.6286,235.5537,232.729,235.5537,241213.0
2019-05-13 09:40:00,243.63,243.91,242.79,243.4,80449.0,235.6794,235.9503,234.8669,235.457,80449.0
2019-05-13 09:50:00,243.29,243.29,241.66,242.92,87016.0,235.3505,235.3505,233.7737,234.9926,87016.0
2019-05-13 10:00:00,242.84,242.93,241.46,241.83,193190.0,234.9152,235.0023,233.5803,233.9382,193190.0
2019-05-13 10:10:00,241.77,242.43,241.13,242.1,82375.0,233.8801,234.5186,233.261,234.1994,82375.0
2019-05-13 10:20:00,241.91,242.13,241.38,241.84,49223.0,234.0156,234.2284,233.5029,233.9479,49223.0
2019-05-13 10:30:00,241.8,242.43,241.36,242.32,36057.0,233.9092,234.5186,233.4835,234.4122,36057.0
2019-05-13 10:40:00,242.34,242.95,242.16,242.29,30018.0,234.4315,235.0216,234.2574,234.3832,30018.0
2019-05-13 10:50:00,242.16,242.48,241.74,241.96,30619.0,234.2574,234.567,233.8511,234.0639,30619.0
2019-05-13 11:00:00,242.01,242.2,241.05,241.29,42135.0,234.1123,234.2961,233.1836,233.4158,42135.0
2019-05-13 11:10:00,241.28,241.61,240.78,241.08,39568.0,233.4061,233.7254,232.9225,233.2127,39568.0
2019-05-13 11:20:00,241.05,241.75,240.95,241.52,25901.0,233.1836,233.8608,233.0869,233.6383,25901.0
2019-05-13 11:30:00,241.52,241.75,241.0,241.03,26594.0,233.6383,233.8608,233.1353,233.1643,26594.0
2019-05-13 11:40:00,241.03,241.34,240.91,241.08,24811.0,233.1643,233.4642,233.0482,233.2127,24811.0
2019-05-13 11:50:00,241.11,241.71,240.75,241.63,35807.0,233.2417,233.8221,232.8934,233.7447,35807.0
2019-05-13 12:00:00,241.57,241.6,241.22,241.4,28229.0,233.6867,233.7157,233.3481,233.5222,28229.0
2019-05-13 12:10:00,241.49,241.65,240.94,241.28,29263.0,233.6093,233.7641,233.0772,233.4061,29263.0
2019-05-13 12:20:00,241.27,241.55,240.99,241.18,32987.0,233.3965,233.6673,233.1256,233.3094,32987.0
2019-05-13 12:30:00,241.18,241.4,240.88,241.08,24697.0,233.3094,233.5222,233.0192,233.2127,24697.0
2019-05-13 12:40:00,241.1,241.25,240.93,241.21,28363.0,233.232,233.3771,233.0676,233.3384,28363.0
2019-05-13 12:50:00,241.23,241.27,240.72,240.8,36657.0,233.3578,233.3965,232.8644,232.9418,36657.0
2019-05-13 13:00:00,240.73,241.05,240.61,240.73,32042.0,232.8741,233.1836,232.758,232.8741,32042.0
2019-05-13 13:10:00,240.67,241.05,240.53,240.6,37405.0,232.816,233.1836,232.6806,232.7483,37405.0
2019-05-13 13:20:00,240.61,240.81,240.36,240.6,48826.0,232.758,232.9515,232.5162,232.7483,48826.0
2019-05-13 13:30:00,240.58,241.75,240.49,241.46,42799.0,232.729,233.8608,232.6419,233.5803,42799.0
2019-05-13 13:40:00,241.45,241.6,241.01,241.22,35942.0,233.5706,233.7157,233.1449,233.3481,35942.0
2019-05-13 13:50:00,241.27,241.84,241.11,241.72,26095.0,233.3965,233.9479,233.2417,233.8318,26095.0
2019-05-13 14:00:00,241.67,241.98,241.47,241.74,24578.0,233.7834,234.0833,233.5899,233.8511,24578.0
2019-05-13 14:10:00,241.73,241.76,241.0,241.1,32980.0,233.8415,233.8705,233.1353,233.232,32980.0
2019-05-13 14:20:00,241.12,242.45,241.12,242.12,65432.0,233.2514,234.538,233.2514,234.2187,65432.0
2019-05-13 14:30:00,242.12,242.41,242.01,242.21,38895.0,234.2187,234.4993,234.1123,234.3058,38895.0
2019-05-13 14:40:00,242.15,242.35,241.6,242.16,41386.0,234.2477,234.4412,233.7157,234.2574,41386.0
2019-05-13 14:50:00,242.17,242.85,242.17,242.45,29986.0,234.2671,234.9249,234.2671,234.538,29986.0
2019-05-13 15:00:00,242.45,242.88,242.3,242.46,46789.0,234.538,234.9539,234.3928,234.5476,46789.0
2019-05-13 15:10:00,242.48,242.69,242.04,242.08,51013.0,234.567,234.7701,234.1413,234.18,51013.0
2019-05-13 15:20:00,242.17,242.21,241.61,241.72,58926.0,234.2671,234.3058,233.7254,233.8318,58926.0
2019-05-13 15:30:00,241.69,241.73,241.12,241.38,123253.0,233.8028,233.8415,233.2514,233.5029,123253.0
2019-05-13 15:40:00,241.4,241.95,241.26,241.9,118876.0,233.5222,234.0543,233.3868,234.0059,118876.0
2019-05-13 15:50:00,241.9,242.05,241.5,241.5,261392.0,234.0059,234.151,233.619,233.619,261392.0
2019-05-14 09:30:00,242.12,244.71,241.9,244.56,158078.0,234.2187,236.7242,234.0059,236.5791,158078.0
2019-05-14 09:40:00,244.54,244.76,244.07,244.46,60212.0,236.5598,236.7726,236.1051,236.4824,60212.0
2019-05-14 09:50:00,244.46,245.39,243.81,244.93,88855.0,236.4824,237.382,235.8536,236.937,88855.0
2019-05-14 10:00:00,244.98,245.77,244.98,245.43,58717.0,236.9854,237.7496,236.9854,237.4207,58717.0
2019-05-14 10:10:00,245.44,247.06,245.07,246.99,66700.0,237.4304,238.9975,237.0725,238.9298,66700.0
2019-05-14 10:20:00,246.86,247.38,246.69,247.14,66915.0,238.804,239.3071,238.6396,239.0749,66915.0
2019-05-14 10:30:00,247.2,247.38,246.18,246.26,44143.0,239.1329,239.3071,238.1462,238.2236,44143.0
2019-05-14 10:40:00,246.23,246.68,246.01,246.2,45423.0,238.1946,238.6299,237.9818,238.1656,45423.0
2019-05-14 10:50:00,246.3,246.43,245.96,246.13,44177.0,238.2623,238.3881,237.9334,238.0979,44177.0
2019-05-14 11:00:00,246.19,246.28,245.71,246.23,40166.0,238.1559,238.243,237.6916,238.1946,40166.0
2019-05-14 11:10:00,246.18,246.59,246.16,246.3,30897.0,238.1462,238.5429,238.1269,238.2623,30897.0
2019-05-14 11:20:00,246.37,246.67,246.08,246.33,48034.0,238.33,238.6202,238.0495,238.2913,48034.0
2019-05-14 11:30:00,246.3,247.2,246.24,246.96,46052.0,238.2623,239.1329,238.2043,238.9008,46052.0
2019-05-14 11:40:00,246.98,247.35,246.72,247.31,38097.0,238.9201,239.278,238.6686,239.2394,38097.0
2019-05-14 11:50:00,247.34,247.44,246.71,246.92,42279.0,239.2684,239.3651,238.6589,238.8621,42279.0
2019-05-14 12:00:00,246.84,247.39,246.82,246.88,23169.0,238.7847,239.3167,238.7653,238.8234,23169.0
2019-05-14 12:10:00,246.84,247.05,246.46,246.53,44173.0,238.7847,238.9878,238.4171,238.4848,44173.0
2019-05-14 12:20:00,246.59,246.78,246.48,246.54,19039.0,238.5429,238.7267,238.4364,238.4945,19039.0
2019-05-14 12:30:00,246.57,246.93,246.48,246.88,29772.0,238.5235,238.8718,238.4364,238.8234,29772.0
2019-05-14 12:40:00,246.88,247.03,246.71,247.0,31095.0,238.8234,238.9685,238.6589,238.9395,31095.0
2019-05-14 12:50:00,246.96,246.96,246.57,246.57,12340.0,238.9008,238.9008,238.5235,238.5235,12340.0
2019-05-14 13:00:00,246.6,247.04,246.6,246.97,20963.0,238.5525,238.9782,238.5525,238.9105,20963.0
2019-05-14 13:10:00,247.01,247.25,246.92,246.99,20285.0,238.9491,239.1813,238.8621,238.9298,20285.0
2019-05-14 13:20:00,247.0,247.44,246.98,247.2,32035.0,238.9395,239.3651,238.9201,239.1329,32035.0
2019-05-14 13:30:00,247.26,247.3,247.13,247.19,13656.0,239.191,239.2297,239.0652,239.1233,13656.0
2019-05-14 13:40:00,247.17,247.23,246.97,247.06,19018.0,239.1039,239.162,238.9105,238.9975,19018.0
2019-05-14 13:50:00,247.07,247.18,246.78,246.99,36061.0,239.0072,239.1136,238.7267,238.9298,36061.0
2019-05-14 14:00:00,246.98,247.03,246.26,246.6,30114.0,238.9201,238.9685,238.2236,238.5525,30114.0
2019-05-14 14:10:00,246.53,246.79,246.4,246.66,33638.0,238.4848,238.7363,238.3591,238.6106,33638.0
2019-05-14 14:20:00,246.68,246.87,246.67,246.79,33832.0,238.6299,238.8137,238.6202,238.7363,33832.0
2019-05-14 14:30:00,246.78,246.96,246.56,246.94,54190.0,238.7267,238.9008,238.5138,238.8814,54190.0
2019-05-14 14:40:00,246.96,247.03,246.3,246.31,32606.0,238.9008,238.9685,238.2623,238.272,32606.0
2019-05-14 14:50:00,246.3,246.4,245.95,246.33,43150.0,238.2623,238.3591,237.9237,238.2913,43150.0
2019-05-14 15:00:00,246.29,246.84,246.16,246.84,42219.0,238.2526,238.7847,238.1269,238.7847,42219.0
2019-05-14 15:10:00,246.82,246.82,246.43,246.66,43733.0,238.7653,238.7653,238.3881,238.6106,43733.0
2019-05-14 15:20:00,246.71,246.79,246.52,246.66,39776.0,238.6589,238.7363,238.4751,238.6106,39776.0
2019-05-14 15:30:00,246.61,246.64,245.97,246.27,85123.0,238.5622,238.5912,237.9431,238.2333,85123.0
2019-05-14 15:40:00,246.32,246.7,246.24,246.38,63604.0,238.2817,238.6493,238.2043,238.3397,63604.0
2019-05-14 15:50:00,246.37,246.42,245.45,245.9,295664.0,238.33,238.3784,237.4401,237.8754,295664.0
2019-05-15 09:30:00,244.33,246.38,244.21,246.34,109355.0,236.3566,238.3397,236.2405,238.301,109355.0
2019-05-15 09:40:00,246.34,247.13,245.5,246.41,68723.0,238.301,239.0652,237.4884,238.3687,68723.0
2019-05-15 09:50:00,246.3,247.26,245.9,247.17,56869.0,238.2623,239.191,237.8754,239.1039,56869.0
2019-05-15 10:00:00,247.17,248.27,247.05,248.09,106064.0,239.1039,240.168,238.9878,239.9939,106064.0
2019-05-15 10:10:00,248.08,250.41,247.85,248.66,134372.0,239.9842,242.2382,239.7617,240.5453,134372.0
2019-05-15 10:20:00,248.74,249.2,247.86,248.98,63967.0,240.6227,241.0677,239.7714,240.8549,63967.0
2019-05-15 10:30:00,248.98,249.98,248.98,249.57,68892.0,240.8549,241.8222,240.8549,241.4256,68892.0
2019-05-15 10:40:00,249.54,250.01,249.5,249.9,41333.0,241.3966,241.8512,241.3579,241.7448,41333.0
2019-05-15 10:50:00,249.95,250.47,249.77,250.16,101921.0,241.7932,242.2962,241.6191,241.9963,101921.0
2019-05-15 11:00:00,250.11,250.17,249.07,249.58,58962.0,241.948,242.006,240.9419,241.4353,58962.0
2019-05-15 11:10:00,249.53,249.82,249.39,249.79,46853.0,241.3869,241.6674,241.2515,241.6384,46853.0
2019-05-15 11:20:00,249.81,250.68,249.66,250.54,91604.0,241.6578,242.4994,241.5127,242.3639,91604.0
2019-05-15 11:30:00,250.58,250.94,250.58,250.67,98986.0,242.4026,242.7509,242.4026,242.4897,98986.0
2019-05-15 11:40:00,250.67,251.04,250.37,250.67,62224.0,242.4897,242.8476,242.1995,242.4897,62224.0
2019-05-15 11:50:00,250.72,250.96,250.66,250.82,56239.0,242.5381,242.7702,242.48,242.6348,56239.0
2019-05-15 12:00:00,250.85,251.0,250.57,250.75,52339.0,242.6638,242.8089,242.393,242.5671,52339.0
2019-05-15 12:10:00,250.69,250.69,249.77,249.82,45800.0,242.5091,242.5091,241.6191,241.6674,45800.0
2019-05-15 12:20:00,249.83,250.06,249.79,250.01,26967.0,241.6771,241.8996,241.6384,241.8512,26967.0
2019-05-15 12:30:00,250.03,250.29,249.93,250.13,20771.0,241.8706,242.1221,241.7739,241.9673,20771.0
2019-05-15 12:40:00,250.1,250.52,250.07,250.43,21543.0,241.9383,242.3446,241.9093,242.2575,21543.0
2019-05-15 12:50:00,250.45,250.52,249.87,249.95,46831.0,242.2769,242.3446,241.7158,241.7932,46831.0
2019-05-15 13:00:00,249.94,250.24,249.77,250.01,73584.0,241.7835,242.0737,241.6191,241.8512,73584.0
2019-05-15 13:10:00,250.02,250.13,249.8,249.81,28856.0,241.8609,241.9673,241.6481,241.6578,28856.0
2019-05-15 13:20:00,249.82,249.99,249.78,249.87,35736.0,241.6674,241.8319,241.6287,241.7158,35736.0
2019-05-15 13:30:00,249.86,250.4,249.86,250.37,27866.0,241.7061,242.2285,241.7061,242.1995,27866.0
2019-05-15 13:40:00,250.38,250.64,250.22,250.64,34177.0,242.2092,242.4607,242.0544,242.4607,34177.0
2019-05-15 13:50:00,250.59,250.71,250.3,250.56,60670.0,242.4123,242.5284,242.1318,242.3833,60670.0
2019-05-15 14:00:00,250.46,250.75,250.45,250.52,40201.0,242.2866,242.5671,242.2769,242.3446,40201.0
2019-05-15 14:10:00,250.55,250.65,250.29,250.44,34990.0,242.3736,242.4704,242.1221,242.2672,34990.0
2019-05-15 14:20:00,250.5,250.62,250.34,250.45,40174.0,242.3253,242.4413,242.1705,242.2769,40174.0
2019-05-15 14:30:00,250.42,250.68,250.36,250.48,33941.0,242.2479,242.4994,242.1898,242.3059,33941.0
2019-05-15 14:40:00,250.43,250.44,250.2,250.33,24014.0,242.2575,242.2672,242.035,242.1608,24014.0
2019-05-15 14:50:00,250.34,250.41,249.77,249.79,40685.0,242.1705,242.2382,241.6191,241.6384,40685.0
2019-05-15 15:00:00,249.77,249.89,249.64,249.68,46102.0,241.6191,241.7352,241.4933,241.532,46102.0
2019-05-15 15:10:00,249.68,249.84,249.61,249.71,49226.0,241.532,241.6868,241.4643,241.561,49226.0
2019-05-15 15:20:00,249.73,249.89,249.68,249.8,47452.0,241.5804,241.7352,241.532,241.6481,47452.0
2019-05-15 15:30:00,249.8,249.88,249.4,249.49,82647.0,241.6481,241.7255,241.2612,241.3482,82647.0
2019-05-15 15:40:00,249.49,249.5,249.25,249.3,94108.0,241.3482,241.3579,241.116,241.1644,94108.0
2019-05-15 15:50:00,249.28,249.64,249.2,249.33,208153.0,241.1451,241.4933,241.0677,241.1934,208153.0
2019-05-16 09:30:00,250.44,251.69,250.32,251.58,170571.0,242.2672,243.4764,242.1511,243.37,170571.0
2019-05-16 09:40:00,251.61,252.66,251.57,252.62,131662.0,243.399,244.4148,243.3603,244.3761,131662.0
2019-05-16 09:50:00,252.63,253.08,252.36,252.83,117131.0,244.3857,244.8211,244.1246,244.5792,117131.0
2019-05-16 10:00:00,252.86,253.08,252.6,252.94,94808.0,244.6082,244.8211,244.3567,244.6856,94808.0
2019-05-16 10:10:00,252.93,253.38,252.82,253.28,81451.0,244.676,245.1113,244.5695,245.0145,81451.0
2019-05-16 10:20:00,253.39,254.08,253.39,254.04,76871.0,245.1209,245.7884,245.1209,245.7497,76871.0
2019-05-16 10:30:00,253.98,254.19,253.77,253.87,95650.0,245.6917,245.8948,245.4885,245.5853,95650.0
2019-05-16 10:40:00,253.89,254.11,253.67,253.77,37477.0,245.6046,245.8174,245.3918,245.4885,37477.0
2019-05-16 10:50:00,253.76,254.57,253.63,254.48,56190.0,245.4789,246.2624,245.3531,246.1754,56190.0
2019-05-16 11:00:00,254.5,254.64,254.05,254.09,102304.0,246.1947,246.3301,245.7594,245.7981,102304.0
2019-05-16 11:10:00,254.09,254.27,253.81,254.19,33248.0,245.7981,245.9722,245.5272,245.8948,33248.0
2019-05-16 11:20:00,254.21,254.47,253.73,253.77,47118.0,245.9142,246.1657,245.4498,245.4885,47118.0
2019-05-16 11:30:00,253.75,254.4,253.57,254.26,31632.0,245.4692,246.098,245.2951,245.9626,31632.0
2019-05-16 11:40:00,254.27,254.54,254.21,254.35,51485.0,245.9722,246.2334,245.9142,246.0496,51485.0
2019-05-16 11:50:00,254.38,254.46,254.09,254.45,30863.0,246.0786,246.156,245.7981,246.1463,30863.0
2019-05-16 12:00:00,254.46,254.64,254.36,254.64,38639.0,246.156,246.3301,246.0593,246.3301,38639.0
2019-05-16 12:10:00,254.6,255.15,254.56,255.06,49004.0,246.2915,246.8235,246.2528,246.7364,49004.0
2019-05-16 12:20:00,255.04,255.09,254.53,254.62,38888.0,246.7171,246.7655,246.2237,246.3108,38888.0
2019-05-16 12:30:00,254.61,254.8,254.33,254.39,38422.0,246.3011,246.4849,246.0303,246.0883,38422.0
2019-05-16 12:40:00,254.42,254.47,254.02,254.14,27323.0,246.1173,246.1657,245.7304,245.8465,27323.0
2019-05-16 12:50:00,254.15,254.26,253.88,254.09,39034.0,245.8561,245.9626,245.595,245.7981,39034.0
2019-05-16 13:00:00,254.17,254.35,253.74,253.78,59079.0,245.8755,246.0496,245.4595,245.4982,59079.0
2019-05-16 13:10:00,253.75,254.04,253.75,254.0,47164.0,245.4692,245.7497,245.4692,245.711,47164.0
2019-05-16 13:20:00,254.03,254.11,253.87,253.97,23520.0,245.7401,245.8174,245.5853,245.682,23520.0
2019-05-16 13:30:00,253.99,254.01,253.74,253.82,24088.0,245.7014,245.7207,245.4595,245.5369,24088.0
2019-05-16 13:40:00,253.82,253.94,253.66,253.77,34709.0,245.5369,245.653,245.3821,245.4885,34709.0
2019-05-16 13:50:00,253.75,253.98,253.58,253.87,38052.0,245.4692,245.6917,245.3047,245.5853,38052.0
2019-05-16 14:00:00,253.83,253.99,253.75,253.81,27057.0,245.5466,245.7014,245.4692,245.5272,27057.0
2019-05-16 14:10:00,253.77,253.95,253.62,253.77,30577.0,245.4885,245.6627,245.3434,245.4885,30577.0
2019-05-16 14:20:00,253.71,254.1,253.5,254.09,33353.0,245.4305,245.8078,245.2274,245.7981,33353.0
2019-05-16 14:30:00,254.08,254.21,253.96,254.14,44536.0,245.7884,245.9142,245.6723,245.8465,44536.0
2019-05-16 14:40:00,254.12,254.12,253.89,253.94,32561.0,245.8271,245.8271,245.6046,245.653,32561.0
2019-05-16 14:50:00,253.96,254.0,253.51,253.79,29521.0,245.6723,245.711,245.237,245.5079,29521.0
2019-05-16 15:00:00,253.77,253.8,253.28,253.65,50660.0,245.4885,245.5176,245.0145,245.3725,50660.0
2019-05-16 15:10:00,253.65,253.78,253.49,253.64,33382.0,245.3725,245.4982,245.2177,245.3628,33382.0
2019-05-16 15:20:00,253.67,253.79,253.58,253.75,56352.0,245.3918,245.5079,245.3047,245.4692,56352.0
2019-05-16 15:30:00,253.75,253.79,253.4,253.47,93062.0,245.4692,245.5079,245.1306,245.1983,93062.0
2019-05-16 15:40:00,253.47,253.5,253.0,253.27,85026.0,245.1983,245.2274,244.7437,245.0049,85026.0
2019-05-16 15:50:00,253.27,254.14,252.95,253.47,354406.0,245.0049,245.8465,244.6953,245.1983,354406.0
2019-05-17 09:30:00,251.11,252.9,251.0,252.32,216787.0,242.9153,244.6469,242.8089,244.0859,216787.0
2019-05-17 09:40:00,252.31,253.2,252.0,252.12,108525.0,244.0762,244.9371,243.7763,243.8924,108525.0
2019-05-17 09:50:00,252.05,252.3,251.7,252.02,96329.0,243.8247,244.0665,243.4861,243.7956,96329.0
2019-05-17 10:00:00,252.09,252.61,251.53,251.75,62845.0,243.8634,244.3664,243.3216,243.5345,62845.0
2019-05-17 10:10:00,251.72,251.83,250.84,251.61,49099.0,243.5054,243.6119,242.6542,243.399,49099.0
2019-05-17 10:20:00,251.61,252.5,251.58,252.45,43509.0,243.399,244.26,243.37,244.2116,43509.0
2019-05-17 10:30:00,252.47,252.9,252.31,252.52,29893.0,244.231,244.6469,244.0762,244.2793,29893.0
2019-05-17 10:40:00,252.53,253.13,252.53,253.13,23436.0,244.289,244.8694,244.289,244.8694,23436.0
2019-05-17 10:50:00,253.12,254.08,253.09,253.84,64033.0,244.8598,245.7884,244.8307,245.5563,64033.0
2019-05-17 11:00:00,253.85,254.14,253.72,254.01,40538.0,245.5659,245.8465,245.4402,245.7207,40538.0
2019-05-17 11:10:00,254.03,254.29,253.76,253.77,30233.0,245.7401,245.9916,245.4789,245.4885,30233.0
2019-05-17 11:20:00,253.78,254.2,253.73,253.78,31753.0,245.4982,245.9045,245.4498,245.4982,31753.0
2019-05-17 11:30:00,253.81,253.89,253.0,253.02,34634.0,245.5272,245.6046,244.7437,244.763,34634.0
2019-05-17 11:40:00,253.04,253.04,252.36,252.53,34371.0,244.7824,244.7824,244.1246,244.289,34371.0
2019-05-17 11:50:00,252.47,253.11,252.33,253.0,23374.0,244.231,244.8501,244.0955,244.7437,23374.0
2019-05-17 12:00:00,252.95,253.01,252.23,252.53,23280.0,244.6953,244.7533,243.9988,244.289,23280.0
2019-05-17 12:10:00,252.44,252.91,252.36,252.91,14410.0,244.2019,244.6566,244.1246,244.6566,14410.0
2019-05-17 12:20:00,252.86,253.05,252.64,252.74,14080.0,244.6082,244.792,244.3954,244.4922,14080.0
2019-05-17 12:30:00,252.71,252.85,252.54,252.67,15202.0,244.4631,244.5986,244.2987,244.4244,15202.0
2019-05-17 12:40:00,252.7,253.14,252.67,253.04,19563.0,244.4535,244.8791,244.4244,244.7824,19563.0
2019-05-17 12:50:00,253.02,253.46,253.02,253.34,13509.0,244.763,245.1887,244.763,245.0726,13509.0
2019-05-17 13:00:00,253.33,253.39,252.92,253.1,30573.0,245.0629,245.1209,244.6663,244.8404,30573.0
2019-05-17 13:10:00,253.14,253.51,252.97,253.21,21544.0,244.8791,245.237,244.7146,244.9468,21544.0
2019-05-17 13:20:00,253.21,253.31,253.03,253.04,18224.0,244.9468,245.0436,244.7727,244.7824,18224.0
2019-05-17 13:30:00,253.04,253.36,252.75,253.23,8385.0,244.7824,245.0919,244.5018,244.9662,8385.0
2019-05-17 13:40:00,253.36,253.36,252.86,253.25,13126.0,245.0919,245.0919,244.6082,244.9855,13126.0
2019-05-17 13:50:00,253.22,253.6,253.1,253.51,18413.0,244.9565,245.3241,244.8404,245.237,18413.0
2019-05-17 14:00:00,253.5,253.74,253.42,253.53,26720.0,245.2274,245.4595,245.15,245.2564,26720.0
2019-05-17 14:10:00,253.56,253.57,253.2,253.44,14712.0,245.2854,245.2951,244.9371,245.1693,14712.0
2019-05-17 14:20:00,253.44,253.58,253.31,253.51,23332.0,245.1693,245.3047,245.0436,245.237,23332.0
2019-05-17 14:30:00,253.45,253.69,253.3,253.55,20843.0,245.179,245.4112,245.0339,245.2757,20843.0
2019-05-17 14:40:00,253.57,253.88,253.43,253.88,21394.0,245.2951,245.595,245.1596,245.595,21394.0
2019-05-17 14:50:00,253.86,254.19,253.85,254.07,40746.0,245.5756,245.8948,245.5659,245.7788,40746.0
2019-05-17 15:00:00,254.1,254.15,252.73,252.76,56499.0,245.8078,245.8561,244.4825,244.5115,56499.0
2019-05-17 15:10:00,252.68,252.91,252.38,252.6,48910.0,244.4341,244.6566,244.1439,244.3567,48910.0
2019-05-17 15:20:00,252.67,253.17,252.4,253.14,45274.0,244.4244,244.9081,244.1632,244.8791,45274.0
2019-05-17 15:30:00,253.14,253.14,252.46,252.56,67319.0,244.8791,244.8791,244.2213,244.318,67319.0
2019-05-17 15:40:00,252.56,253.03,252.12,252.43,92658.0,244.318,244.7727,243.8924,244.1923,92658.0
2019-05-17 15:50:00,252.43,253.19,252.3,252.51,199458.0,244.1923,244.9275,244.0665,244.2697,199458.0
2019-05-20 09:30:00,250.49,250.94,249.33,249.8,146275.0,242.3156,242.7509,241.1934,241.6481,146275.0
2019-05-20 09:40:00,249.75,251.46,249.71,250.47,58573.0,241.5997,243.2539,241.561,242.2962,58573.0
2019-05-20 09:50:00,250.37,252.15,250.0,251.91,74750.0,242.1995,243.9214,241.8416,243.6892,74750.0
2019-05-20 10:00:00,251.82,252.86,251.38,252.52,55373.0,243.6022,244.6082,243.1765,244.2793,55373.0
2019-05-20 10:10:00,252.53,252.63,252.09,252.24,21285.0,244.289,244.3857,243.8634,244.0085,21285.0
2019-05-20 10:20:00,252.31,253.5,252.23,253.24,51241.0,244.0762,245.2274,243.9988,244.9758,51241.0
2019-05-20 10:30:00,253.21,253.8,252.98,253.64,51999.0,244.9468,245.5176,244.7243,245.3628,51999.0
2019-05-20 10:40:00,253.72,254.03,253.34,253.34,48714.0,245.4402,245.7401,245.0726,245.0726,48714.0
2019-05-20 10:50:00,253.34,254.02,253.1,253.98,58202.0,245.0726,245.7304,244.8404,245.6917,58202.0
2019-05-20 11:00:00,253.98,254.21,253.4,253.52,24690.0,245.6917,245.9142,245.1306,245.2467,24690.0
2019-05-20 11:10:00,253.51,253.87,253.29,253.56,22830.0,245.237,245.5853,245.0242,245.2854,22830.0
2019-05-20 11:20:00,253.49,253.88,253.24,253.66,28928.0,245.2177,245.595,244.9758,245.3821,28928.0
2019-05-20 11:30:00,253.68,254.19,253.24,253.26,30510.0,245.4015,245.8948,244.9758,244.9952,30510.0
2019-05-20 11:40:00,253.39,253.87,253.22,253.77,22711.0,245.1209,245.5853,244.9565,245.4885,22711.0
2019-05-20 11:50:00,253.73,253.89,253.46,253.83,16792.0,245.4498,245.6046,245.1887,245.5466,16792.0
2019-05-20 12:00:00,253.82,254.02,253.55,253.8,26816.0,245.5369,245.7304,245.2757,245.5176,26816.0
2019-05-20 12:10:00,253.76,254.39,253.74,254.1,43722.0,245.4789,246.0883,245.4595,245.8078,43722.0
2019-05-20 12:20:00,254.07,254.19,253.51,253.51,18499.0,245.7788,245.8948,245.237,245.237,18499.0
2019-05-20 12:30:00,253.58,253.64,253.1,253.45,48133.0,245.3047,245.3628,244.8404,245.179,48133.0
2019-05-20 12:40:00,253.41,253.44,253.13,253.15,22771.0,245.1403,245.1693,244.8694,244.8888,22771.0
2019-05-20 12:50:00,253.07,253.22,252.72,252.81,38258.0,244.8114,244.9565,244.4728,244.5599,38258.0
2019-05-20 13:00:00,252.83,253.05,252.71,252.92,17478.0,244.5792,244.792,244.4631,244.6663,17478.0
2019-05-20 13:10:00,253.04,253.36,252.96,253.19,43082.0,244.7824,245.0919,244.705,244.9275,43082.0
2019-05-20 13:20:00,253.26,253.5,253.13,253.41,20168.0,244.9952,245.2274,244.8694,245.1403,20168.0
2019-05-20 13:30:00,253.42,253.65,253.2,253.5,24560.0,245.15,245.3725,244.9371,245.2274,24560.0
2019-05-20 13:40:00,253.48,253.57,253.25,253.35,18114.0,245.208,245.2951,244.9855,245.0822,18114.0
2019-05-20 13:50:00,253.35,253.4,252.89,253.05,37143.0,245.0822,245.1306,244.6373,244.792,37143.0
2019-05-20 14:00:00,253.04,253.13,252.81,252.84,29818.0,244.7824,244.8694,244.5599,244.5889,29818.0
2019-05-20 14:10:00,252.82,253.14,252.82,252.95,25394.0,244.5695,244.8791,244.5695,244.6953,25394.0
2019-05-20 14:20:00,252.98,253.11,252.72,252.8,46044.0,244.7243,244.8501,244.4728,244.5502,46044.0
2019-05-20 14:30:00,252.86,253.05,252.32,252.47,42444.0,244.6082,244.792,244.0859,244.231,42444.0
2019-05-20 14:40:00,252.44,252.67,252.27,252.29,36392.0,244.2019,244.4244,244.0375,244.0568,36392.0
2019-05-20 14:50:00,252.28,252.69,252.21,252.67,43150.0,244.0472,244.4438,243.9794,244.4244,43150.0
2019-05-20 15:00:00,252.68,252.68,252.16,252.22,40866.0,244.4341,244.4341,243.9311,243.9891,40866.0
2019-05-20 15:10:00,252.25,252.61,252.01,252.55,47252.0,244.0181,244.3664,243.786,244.3084,47252.0
2019-05-20 15:20:00,252.53,252.8,252.32,252.8,68811.0,244.289,244.5502,244.0859,244.5502,68811.0
2019-05-20 15:30:00,252.77,253.47,252.67,253.29,82970.0,244.5212,245.1983,244.4244,245.0242,82970.0
2019-05-20 15:40:00,253.32,253.44,253.04,253.05,73823.0,245.0532,245.1693,244.7824,244.792,73823.0
2019-05-20 15:50:00,253.1,253.75,253.07,253.41,216887.0,244.8404,245.4692,244.8114,245.1403,216887.0
2019-05-21 09:30:00,255.0,255.83,254.8,255.62,134209.0,246.6784,247.4813,246.4849,247.2782,134209.0
2019-05-21 09:40:00,255.52,255.87,254.71,255.18,62578.0,247.1814,247.52,246.3979,246.8525,62578.0
2019-05-21 09:50:00,255.23,255.28,254.27,254.43,61476.0,246.9009,246.9493,245.9722,246.127,61476.0
2019-05-21 10:00:00,254.42,255.15,254.38,254.62,91899.0,246.1173,246.8235,246.0786,246.3108,91899.0
2019-05-21 10:10:00,254.63,254.82,254.11,254.32,57827.0,246.3205,246.5043,245.8174,246.0206,57827.0
2019-05-21 10:20:00,254.34,254.46,253.79,254.05,50522.0,246.0399,246.156,245.5079,245.7594,50522.0
2019-05-21 10:30:00,254.04,254.43,253.91,254.1,43181.0,245.7497,246.127,245.624,245.8078,43181.0
2019-05-21 10:40:00,254.13,255.13,254.04,255.09,53377.0,245.8368,246.8042,245.7497,246.7655,53377.0
2019-05-21 10:50:00,255.14,255.51,254.9,255.34,54800.0,246.8138,247.1718,246.5817,247.0073,54800.0
2019-05-21 11:00:00,255.34,255.59,255.05,255.11,63600.0,247.0073,247.2491,246.7268,246.7848,63600.0
2019-05-21 11:10:00,255.12,255.28,255.02,255.06,38297.0,246.7945,246.9493,246.6977,246.7364,38297.0
2019-05-21 11:20:00,255.07,255.21,254.85,255.18,39105.0,246.7461,246.8815,246.5333,246.8525,39105.0
2019-05-21 11:30:00,255.19,255.25,254.8,255.09,36389.0,246.8622,246.9202,246.4849,246.7655,36389.0
2019-05-21 11:40:00,255.12,255.13,254.77,254.93,49788.0,246.7945,246.8042,246.4559,246.6107,49788.0
2019-05-21 11:50:00,254.92,254.98,254.68,254.74,49678.0,246.601,246.6591,246.3688,246.4269,49678.0
2019-05-21 12:00:00,254.77,255.26,254.77,254.98,33342.0,246.4559,246.9299,246.4559,246.6591,33342.0
2019-05-21 12:10:00,254.99,255.25,254.78,254.89,23008.0,246.6687,246.9202,246.4656,246.572,23008.0
2019-05-21 12:20:00,254.92,255.13,254.88,255.03,20955.0,246.601,246.8042,246.5623,246.7074,20955.0
2019-05-21 12:30:00,255.02,255.06,254.6,254.64,32625.0,246.6977,246.7364,246.2915,246.3301,32625.0
2019-05-21 12:40:00,254.63,254.88,254.58,254.83,23306.0,246.3205,246.5623,246.2721,246.5139,23306.0
2019-05-21 12:50:00,254.81,254.99,254.69,254.99,25318.0,246.4946,246.6687,246.3785,246.6687,25318.0
2019-05-21 13:00:00,254.98,255.09,254.79,255.06,26710.0,246.6591,246.7655,246.4753,246.7364,26710.0
2019-05-21 13:10:00,255.04,255.14,254.88,255.0,20214.0,246.7171,246.8138,246.5623,246.6784,20214.0
2019-05-21 13:20:00,254.97,255.16,254.96,254.98,32188.0,246.6494,246.8332,246.6397,246.6591,32188.0
2019-05-21 13:30:00,255.0,255.02,254.83,254.96,22287.0,246.6784,246.6977,246.5139,246.6397,22287.0
2019-05-21 13:40:00,254.96,255.47,254.92,255.41,33899.0,246.6397,247.1331,246.601,247.075,33899.0
2019-05-21 13:50:00,255.42,255.54,255.39,255.48,27850.0,247.0847,247.2008,247.0557,247.1427,27850.0
2019-05-21 14:00:00,255.48,255.69,255.37,255.52,27268.0,247.1427,247.3459,247.0363,247.1814,27268.0
2019-05-21 14:10:00,255.55,255.64,255.27,255.64,38997.0,247.2105,247.2975,246.9396,247.2975,38997.0
2019-05-21 14:20:00,255.65,255.74,255.35,255.65,23105.0,247.3072,247.3943,247.017,247.3072,23105.0
2019-05-21 14:30:00,255.65,255.73,255.47,255.61,29337.0,247.3072,247.3846,247.1331,247.2685,29337.0
2019-05-21 14:40:00,255.62,255.76,255.59,255.65,26183.0,247.2782,247.4136,247.2491,247.3072,26183.0
2019-05-21 14:50:00,255.65,255.8,255.55,255.65,34055.0,247.3072,247.4523,247.2105,247.3072,34055.0
2019-05-21 15:00:00,255.61,255.62,255.33,255.52,46331.0,247.2685,247.2782,246.9976,247.1814,46331.0
2019-05-21 15:10:00,255.52,255.61,255.39,255.58,40439.0,247.1814,247.2685,247.0557,247.2395,40439.0
2019-05-21 15:20:00,255.57,255.74,255.46,255.73,49287.0,247.2298,247.3943,247.1234,247.3846,49287.0
2019-05-21 15:30:00,255.7,255.95,255.69,255.76,70109.0,247.3556,247.5974,247.3459,247.4136,70109.0
2019-05-21 15:40:00,255.78,255.79,255.28,255.41,66611.0,247.4329,247.4426,246.9493,247.075,66611.0
2019-05-21 15:50:00,255.41,255.7,255.21,255.43,199442.0,247.075,247.3556,246.8815,247.0944,199442.0
2019-05-22 09:30:00,254.75,256.82,254.5,256.63,181068.0,246.4366,248.439,246.1947,248.2552,181068.0
2019-05-22 09:40:00,256.63,256.98,256.04,256.88,50524.0,248.2552,248.5938,247.6845,248.497,50524.0
2019-05-22 09:50:00,256.8,257.61,256.7,257.48,60487.0,248.4197,249.2032,248.3229,249.0775,60487.0
2019-05-22 10:00:00,257.45,257.85,257.1,257.76,62442.0,249.0484,249.4354,248.7099,249.3483,62442.0
2019-05-22 10:10:00,257.79,258.86,257.59,258.22,109786.0,249.3774,250.4124,249.1839,249.7933,109786.0
2019-05-22 10:20:00,258.24,258.42,257.83,258.08,60124.0,249.8127,249.9868,249.416,249.6579,60124.0
2019-05-22 10:30:00,258.0,258.33,257.44,257.61,53303.0,249.5805,249.8997,249.0388,249.2032,53303.0
2019-05-22 10:40:00,257.64,257.64,257.11,257.37,49907.0,249.2322,249.2322,248.7195,248.9711,49907.0
2019-05-22 10:50:00,257.26,257.66,257.21,257.45,60921.0,248.8646,249.2516,248.8163,249.0484,60921.0
2019-05-22 11:00:00,257.4,257.4,256.92,256.92,33598.0,249.0001,249.0001,248.5357,248.5357,33598.0
2019-05-22 11:10:00,256.95,257.33,256.91,257.1,35909.0,248.5648,248.9324,248.5261,248.7099,35909.0
2019-05-22 11:20:00,257.18,257.37,256.91,257.37,38250.0,248.7873,248.9711,248.5261,248.9711,38250.0
2019-05-22 11:30:00,257.35,257.61,256.86,256.88,29116.0,248.9517,249.2032,248.4777,248.497,29116.0
2019-05-22 11:40:00,256.81,257.18,256.78,257.13,33366.0,248.4293,248.7873,248.4003,248.7389,33366.0
2019-05-22 11:50:00,257.13,257.33,257.07,257.21,28177.0,248.7389,248.9324,248.6808,248.8163,28177.0
2019-05-22 12:00:00,257.24,257.59,257.04,257.46,34395.0,248.8453,249.1839,248.6518,249.0581,34395.0
2019-05-22 12:10:00,257.46,257.65,257.31,257.62,21646.0,249.0581,249.2419,248.913,249.2129,21646.0
2019-05-22 12:20:00,257.62,257.79,257.32,257.53,29633.0,249.2129,249.3774,248.9227,249.1258,29633.0
2019-05-22 12:30:00,257.5,257.7,257.25,257.54,26692.0,249.0968,249.2903,248.855,249.1355,26692.0
2019-05-22 12:40:00,257.52,257.62,257.2,257.28,15899.0,249.1162,249.2129,248.8066,248.884,15899.0
2019-05-22 12:50:00,257.24,257.38,257.16,257.36,16120.0,248.8453,248.9807,248.7679,248.9614,16120.0
2019-05-22 13:00:00,257.34,257.41,257.1,257.1,30462.0,248.942,249.0098,248.7099,248.7099,30462.0
2019-05-22 13:10:00,257.1,257.18,256.85,257.01,25820.0,248.7099,248.7873,248.468,248.6228,25820.0
2019-05-22 13:20:00,256.98,257.17,256.83,257.06,26121.0,248.5938,248.7776,248.4487,248.6712,26121.0
2019-05-22 13:30:00,257.07,257.07,256.8,257.01,24555.0,248.6808,248.6808,248.4197,248.6228,24555.0
2019-05-22 13:40:00,257.03,257.47,257.03,257.21,29216.0,248.6422,249.0678,248.6422,248.8163,29216.0
2019-05-22 13:50:00,257.27,257.98,257.21,257.87,51585.0,248.8743,249.5612,248.8163,249.4547,51585.0
2019-05-22 14:00:00,257.86,257.86,257.25,257.55,37935.0,249.4451,249.4451,248.855,249.1452,37935.0
2019-05-22 14:10:00,257.58,257.58,256.93,257.07,29549.0,249.1742,249.1742,248.5454,248.6808,29549.0
2019-05-22 14:20:00,257.07,257.35,257.05,257.11,28600.0,248.6808,248.9517,248.6615,248.7195,28600.0
2019-05-22 14:30:00,257.14,257.62,257.14,257.47,41612.0,248.7486,249.2129,248.7486,249.0678,41612.0
2019-05-22 14:40:00,257.44,257.58,257.4,257.5,28943.0,249.0388,249.1742,249.0001,249.0968,28943.0
2019-05-22 14:50:00,257.53,257.53,257.0,257.06,27626.0,249.1258,249.1258,248.6131,248.6712,27626.0
2019-05-22 15:00:00,257.06,257.21,256.88,257.02,33357.0,248.6712,248.8163,248.497,248.6325,33357.0
2019-05-22 15:10:00,257.04,257.15,256.95,257.11,28989.0,248.6518,248.7582,248.5648,248.7195,28989.0
2019-05-22 15:20:00,257.1,257.21,256.82,256.83,28514.0,248.7099,248.8163,248.439,248.4487,28514.0
2019-05-22 15:30:00,256.81,256.83,256.46,256.81,61566.0,248.4293,248.4487,248.0908,248.4293,61566.0
2019-05-22 15:40:00,256.78,257.06,256.69,257.03,71618.0,248.4003,248.6712,248.3133,248.6422,71618.0
2019-05-22 15:50:00,257.04,257.14,256.79,256.91,133704.0,248.6518,248.7486,248.41,248.5261,133704.0
2019-05-23 09:30:00,254.75,255.7,254.6,255.22,164631.0,246.4366,247.3556,246.2915,246.8912,164631.0
2019-05-23 09:40:00,255.21,255.36,254.55,254.88,103059.0,246.8815,247.0267,246.2431,246.5623,103059.0
2019-05-23 09:50:00,254.92,254.92,254.26,254.52,114940.0,246.601,246.601,245.9626,246.2141,114940.0
2019-05-23 10:00:00,254.44,255.09,254.4,254.49,70852.0,246.1367,246.7655,246.098,246.185,70852.0
2019-05-23 10:10:00,254.5,254.67,253.54,253.64,67221.0,246.1947,246.3592,245.266,245.3628,67221.0
2019-05-23 10:20:00,253.65,254.33,253.44,254.26,25223.0,245.3725,246.0303,245.1693,245.9626,25223.0
2019-05-23 10:30:00,254.32,254.88,254.32,254.85,36308.0,246.0206,246.5623,246.0206,246.5333,36308.0
2019-05-23 10:40:00,254.92,254.95,254.43,254.63,25099.0,246.601,246.63,246.127,246.3205,25099.0
2019-05-23 10:50:00,254.7,255.0,254.53,254.64,38032.0,246.3882,246.6784,246.2237,246.3301,38032.0
2019-05-23 11:00:00,254.65,254.66,253.93,254.11,50403.0,246.3398,246.3495,245.6433,245.8174,50403.0
2019-05-23 11:10:00,254.07,254.12,253.65,253.73,32357.0,245.7788,245.8271,245.3725,245.4498,32357.0
2019-05-23 11:20:00,253.76,254.01,253.36,253.51,62685.0,245.4789,245.7207,245.0919,245.237,62685.0
2019-05-23 11:30:00,253.53,253.59,252.96,253.28,52224.0,245.2564,245.3144,244.705,245.0145,52224.0
2019-05-23 11:40:00,253.22,253.24,252.88,253.01,41522.0,244.9565,244.9758,244.6276,244.7533,41522.0
2019-05-23 11:50:00,253.0,253.19,252.38,252.65,28436.0,244.7437,244.9275,244.1439,244.4051,28436.0
2019-05-23 12:00:00,252.63,253.11,252.4,252.7,51263.0,244.3857,244.8501,244.1632,244.4535,51263.0
2019-05-23 12:10:00,252.64,252.77,252.33,252.44,35229.0,244.3954,244.5212,244.0955,244.2019,35229.0
2019-05-23 12:20:00,252.42,252.42,251.79,252.21,58736.0,244.1826,244.1826,243.5732,243.9794,58736.0
2019-05-23 12:30:00,252.28,252.29,251.9,252.2,35283.0,244.0472,244.0568,243.6796,243.9698,35283.0
2019-05-23 12:40:00,252.16,252.46,251.99,252.13,29309.0,243.9311,244.2213,243.7666,243.9021,29309.0
2019-05-23 12:50:00,252.12,252.12,251.45,251.55,40303.0,243.8924,243.8924,243.2443,243.341,40303.0
2019-05-23 13:00:00,251.49,251.75,251.37,251.68,33770.0,243.2829,243.5345,243.1669,243.4667,33770.0
2019-05-23 13:10:00,251.71,251.78,251.39,251.6,24553.0,243.4958,243.5635,243.1862,243.3894,24553.0
2019-05-23 13:20:00,251.59,252.07,251.51,251.96,38364.0,243.3797,243.844,243.3023,243.7376,38364.0
2019-05-23 13:30:00,251.93,252.1,251.74,252.0,39558.0,243.7086,243.873,243.5248,243.7763,39558.0
2019-05-23 13:40:00,252.0,252.02,251.34,251.34,43994.0,243.7763,243.7956,243.1378,243.1378,43994.0
2019-05-23 13:50:00,251.34,251.87,251.18,251.73,30356.0,243.1378,243.6505,242.9831,243.5151,30356.0
2019-05-23 14:00:00,251.71,252.09,251.58,251.58,25414.0,243.4958,243.8634,243.37,243.37,25414.0
2019-05-23 14:10:00,251.6,251.68,251.2,251.51,41972.0,243.3894,243.4667,243.0024,243.3023,41972.0
2019-05-23 14:20:00,251.56,251.93,251.45,251.45,31396.0,243.3507,243.7086,243.2443,243.2443,31396.0
2019-05-23 14:30:00,251.46,251.53,250.72,250.77,108077.0,243.2539,243.3216,242.5381,242.5864,108077.0
2019-05-23 14:40:00,250.78,250.8,250.16,250.21,95183.0,242.5961,242.6155,241.9963,242.0447,95183.0
2019-05-23 14:50:00,250.2,250.34,249.96,250.03,206236.0,242.035,242.1705,241.8029,241.8706,206236.0
2019-05-23 15:00:00,250.02,250.08,249.77,249.84,142751.0,241.8609,241.919,241.6191,241.6868,142751.0
2019-05-23 15:10:00,249.9,250.12,249.73,249.98,109750.0,241.7448,241.9577,241.5804,241.8222,109750.0
2019-05-23 15:20:00,249.98,250.67,249.97,250.36,251048.0,241.8222,242.4897,241.8125,242.1898,251048.0
2019-05-23 15:30:00,250.36,250.4,249.83,249.89,203010.0,242.1898,242.2285,241.6771,241.7352,203010.0
2019-05-23 15:40:00,249.87,249.93,248.33,248.91,358479.0,241.7158,241.7739,240.2261,240.7871,358479.0
2019-05-23 15:50:00,248.87,250.09,248.83,249.83,429817.0,240.7484,241.9286,240.7098,241.6771,429817.0
2019-05-24 09:30:00,253.14,253.37,251.93,252.4,139974.0,244.8791,245.1016,243.7086,244.1632,139974.0
2019-05-24 09:40:00,252.4,253.35,252.4,252.44,62373.0,244.1632,245.0822,244.1632,244.2019,62373.0
2019-05-24 09:50:00,252.43,252.76,252.15,252.43,52459.0,244.1923,244.5115,243.9214,244.1923,52459.0
2019-05-24 10:00:00,252.42,252.69,252.26,252.39,33046.0,244.1826,244.4438,244.0278,244.1536,33046.0
2019-05-24 10:10:00,252.34,252.57,252.23,252.4,40459.0,244.1052,244.3277,243.9988,244.1632,40459.0
2019-05-24 10:20:00,252.4,252.44,251.81,251.92,36511.0,244.1632,244.2019,243.5925,243.6989,36511.0
2019-05-24 10:30:00,251.93,251.96,251.36,251.63,45477.0,243.7086,243.7376,243.1572,243.4184,45477.0
2019-05-24 10:40:00,251.61,251.71,251.19,251.19,39959.0,243.399,243.4958,242.9927,242.9927,39959.0
2019-05-24 10:50:00,251.15,251.16,250.38,250.38,49927.0,242.954,242.9637,242.2092,242.2092,49927.0
2019-05-24 11:00:00,250.44,250.8,250.33,250.64,30605.0,242.2672,242.6155,242.1608,242.4607,30605.0
2019-05-24 11:10:00,250.63,250.8,250.45,250.68,25391.0,242.451,242.6155,242.2769,242.4994,25391.0
2019-05-24 11:20:00,250.67,250.88,250.35,250.66,66885.0,242.4897,242.6929,242.1801,242.48,66885.0
2019-05-24 11:30:00,250.67,251.32,250.63,251.25,22156.0,242.4897,243.1185,242.451,243.0508,22156.0
2019-05-24 11:40:00,251.26,251.38,251.08,251.38,26762.0,243.0605,243.1765,242.8863,243.1765,26762.0
2019-05-24 11:50:00,251.33,251.6,251.3,251.4,21377.0,243.1282,243.3894,243.0991,243.1959,21377.0
2019-05-24 12:00:00,251.43,251.92,251.22,251.8,33498.0,243.2249,243.6989,243.0218,243.5828,33498.0
2019-05-24 12:10:00,251.83,252.0,251.59,251.77,56693.0,243.6119,243.7763,243.3797,243.5538,56693.0
2019-05-24 12:20:00,251.87,252.3,251.79,252.18,24786.0,243.6505,244.0665,243.5732,243.9504,24786.0
2019-05-24 12:30:00,252.22,252.52,252.13,252.37,27234.0,243.9891,244.2793,243.9021,244.1342,27234.0
2019-05-24 12:40:00,252.34,252.44,252.12,252.12,29150.0,244.1052,244.2019,243.8924,243.8924,29150.0
2019-05-24 12:50:00,252.11,252.29,251.89,251.96,25607.0,243.8827,244.0568,243.6699,243.7376,25607.0
2019-05-24 13:00:00,251.99,252.04,251.49,251.57,30363.0,243.7666,243.815,243.2829,243.3603,30363.0
2019-05-24 13:10:00,251.55,251.65,251.39,251.41,28758.0,243.341,243.4377,243.1862,243.2056,28758.0
2019-05-24 13:20:00,251.41,251.54,251.15,251.23,23833.0,243.2056,243.3313,242.954,243.0314,23833.0
2019-05-24 13:30:00,251.26,251.37,251.12,251.32,23314.0,243.0605,243.1669,242.925,243.1185,23314.0
2019-05-24 13:40:00,251.31,251.41,251.24,251.36,25479.0,243.1088,243.2056,243.0411,243.1572,25479.0
2019-05-24 13:50:00,251.34,251.75,251.32,251.5,44400.0,243.1378,243.5345,243.1185,243.2926,44400.0
2019-05-24 14:00:00,251.47,251.53,251.24,251.41,51788.0,243.2636,243.3216,243.0411,243.2056,51788.0
2019-05-24 14:10:00,251.42,251.49,251.12,251.41,33091.0,243.2152,243.2829,242.925,243.2056,33091.0
2019-05-24 14:20:00,251.39,251.41,251.1,251.1,42868.0,243.1862,243.2056,242.9057,242.9057,42868.0
2019-05-24 14:30:00,251.13,251.36,251.03,251.36,42672.0,242.9347,243.1572,242.838,243.1572,42672.0
2019-05-24 14:40:00,251.36,251.53,251.29,251.33,35075.0,243.1572,243.3216,243.0895,243.1282,35075.0
2019-05-24 14:50:00,251.33,251.77,251.16,251.75,36080.0,243.1282,243.5538,242.9637,243.5345,36080.0
2019-05-24 15:00:00,251.74,252.04,251.62,252.04,32455.0,243.5248,243.815,243.4087,243.815,32455.0
2019-05-24 15:10:00,252.05,252.06,251.77,251.78,39460.0,243.8247,243.8343,243.5538,243.5635,39460.0
2019-05-24 15:20:00,251.77,252.16,251.72,252.06,29373.0,243.5538,243.9311,243.5054,243.8343,29373.0
2019-05-24 15:30:00,252.05,252.1,251.86,251.94,62360.0,243.8247,243.873,243.6409,243.7183,62360.0
2019-05-24 15:40:00,251.95,252.13,251.81,252.07,75276.0,243.7279,243.9021,243.5925,243.844,75276.0
2019-05-24 15:50:00,252.12,252.17,251.38,251.66,205839.0,243.8924,243.9408,243.1765,243.4474,205839.0
2019-05-28 09:30:00,252.66,255.8,252.65,255.8,152206.0,244.4148,247.4523,244.4051,247.4523,152206.0
2019-05-28 09:40:00,255.85,256.29,255.51,256.18,103945.0,247.5007,247.9263,247.1718,247.8199,103945.0
2019-05-28 09:50:00,256.23,257.76,256.05,257.73,124198.0,247.8683,249.3483,247.6941,249.3193,124198.0
2019-05-28 10:00:00,257.7,257.76,256.36,256.9,79704.0,249.2903,249.3483,247.994,248.5164,79704.0
2019-05-28 10:10:00,256.92,257.06,256.52,256.92,72110.0,248.5357,248.6712,248.1488,248.5357,72110.0
2019-05-28 10:20:00,256.85,257.4,256.84,257.07,57045.0,248.468,249.0001,248.4584,248.6808,57045.0
2019-05-28 10:30:00,257.09,257.19,256.29,256.57,58158.0,248.7002,248.7969,247.9263,248.1972,58158.0
2019-05-28 10:40:00,256.62,256.89,256.12,256.22,33350.0,248.2455,248.5067,247.7619,247.8586,33350.0
2019-05-28 10:50:00,256.2,256.34,255.8,256.24,42809.0,247.8392,247.9747,247.4523,247.8779,42809.0
2019-05-28 11:00:00,256.24,256.63,256.17,256.37,53239.0,247.8779,248.2552,247.8102,248.0037,53239.0
2019-05-28 11:10:00,256.41,256.84,256.37,256.53,67291.0,248.0424,248.4584,248.0037,248.1585,67291.0
2019-05-28 11:20:00,256.56,256.66,256.27,256.45,53145.0,248.1875,248.2842,247.907,248.0811,53145.0
2019-05-28 11:30:00,256.46,256.46,256.05,256.27,45060.0,248.0908,248.0908,247.6941,247.907,45060.0
2019-05-28 11:40:00,256.27,256.76,256.26,256.63,69016.0,247.907,248.381,247.8973,248.2552,69016.0
2019-05-28 11:50:00,256.57,256.92,256.51,256.87,77937.0,248.1972,248.5357,248.1391,248.4874,77937.0
2019-05-28 12:00:00,256.86,257.47,256.79,257.29,83666.0,248.4777,249.0678,248.41,248.8937,83666.0
2019-05-28 12:10:00,257.29,257.48,257.25,257.34,36097.0,248.8937,249.0775,248.855,248.942,36097.0
2019-05-28 12:20:00,257.34,257.7,257.32,257.47,62746.0,248.942,249.2903,248.9227,249.0678,62746.0
2019-05-28 12:30:00,257.5,257.61,257.25,257.29,27789.0,249.0968,249.2032,248.855,248.8937,27789.0
2019-05-28 12:40:00,257.28,257.39,257.0,257.24,31283.0,248.884,248.9904,248.6131,248.8453,31283.0
2019-05-28 12:50:00,257.23,257.32,257.07,257.29,44329.0,248.8356,248.9227,248.6808,248.8937,44329.0
2019-05-28 13:00:00,257.26,257.29,256.7,256.7,188828.0,248.8646,248.8937,248.3229,248.3229,188828.0
2019-05-28 13:10:00,256.7,257.03,256.7,256.98,41238.0,248.3229,248.6422,248.3229,248.5938,41238.0
2019-05-28 13:20:00,256.98,257.3,256.93,256.97,96794.0,248.5938,248.9033,248.5454,248.5841,96794.0
2019-05-28 13:30:00,256.94,256.96,256.62,256.72,42213.0,248.5551,248.5744,248.2455,248.3423,42213.0
2019-05-28 13:40:00,256.69,256.84,256.27,256.38,23514.0,248.3133,248.4584,247.907,248.0134,23514.0
2019-05-28 13:50:00,256.33,256.42,256.13,256.27,33542.0,247.965,248.0521,247.7715,247.907,33542.0
2019-05-28 14:00:00,256.26,256.26,255.32,255.34,61306.0,247.8973,247.8973,246.988,247.0073,61306.0
2019-05-28 14:10:00,255.32,255.35,254.86,254.91,52592.0,246.988,247.017,246.543,246.5913,52592.0
2019-05-28 14:20:00,254.89,254.89,254.35,254.36,35405.0,246.572,246.572,246.0496,246.0593,35405.0
2019-05-28 14:30:00,254.3,254.57,254.22,254.24,32114.0,246.0012,246.2624,245.9239,245.9432,32114.0
2019-05-28 14:40:00,254.22,254.22,253.59,253.61,58872.0,245.9239,245.9239,245.3144,245.3338,58872.0
2019-05-28 14:50:00,253.58,253.73,253.26,253.7,48655.0,245.3047,245.4498,244.9952,245.4208,48655.0
2019-05-28 15:00:00,253.68,253.71,253.42,253.62,43261.0,245.4015,245.4305,245.15,245.3434,43261.0
2019-05-28 15:10:00,253.59,253.86,253.37,253.62,72669.0,245.3144,245.5756,245.1016,245.3434,72669.0
2019-05-28 15:20:00,253.63,253.87,253.38,253.54,37340.0,245.3531,245.5853,245.1113,245.266,37340.0
2019-05-28 15:30:00,253.59,254.08,253.48,253.95,56670.0,245.3144,245.7884,245.208,245.6627,56670.0
2019-05-28 15:40:00,253.93,253.94,253.33,253.42,84552.0,245.6433,245.653,245.0629,245.15,84552.0
2019-05-28 15:50:00,253.44,254.3,253.4,253.49,259150.0,245.1693,246.0012,245.1306,245.2177,259150.0
2019-05-29 09:30:00,252.25,254.07,251.62,252.49,162793.0,244.0181,245.7788,243.4087,244.2503,162793.0
2019-05-29 09:40:00,252.42,252.79,251.7,251.71,80370.0,244.1826,244.5405,243.4861,243.4958,80370.0
2019-05-29 09:50:00,251.8,252.07,251.48,251.79,54751.0,243.5828,243.844,243.2733,243.5732,54751.0
2019-05-29 10:00:00,251.75,252.17,251.44,252.17,71715.0,243.5345,243.9408,243.2346,243.9408,71715.0
2019-05-29 10:10:00,252.21,252.5,251.83,252.2,66728.0,243.9794,244.26,243.6119,243.9698,66728.0
2019-05-29 10:20:00,252.2,252.36,251.83,252.28,63355.0,243.9698,244.1246,243.6119,244.0472,63355.0
2019-05-29 10:30:00,252.31,252.57,252.07,252.26,67024.0,244.0762,244.3277,243.844,244.0278,67024.0
2019-05-29 10:40:00,252.24,252.61,252.0,252.57,113347.0,244.0085,244.3664,243.7763,244.3277,113347.0
2019-05-29 10:50:00,252.53,252.98,252.24,252.58,78121.0,244.289,244.7243,244.0085,244.3374,78121.0
2019-05-29 11:00:00,252.56,253.48,252.49,253.25,94970.0,244.318,245.208,244.2503,244.9855,94970.0
2019-05-29 11:10:00,253.12,253.22,252.4,252.82,48494.0,244.8598,244.9565,244.1632,244.5695,48494.0
2019-05-29 11:20:00,252.72,252.72,252.06,252.06,39958.0,244.4728,244.4728,243.8343,243.8343,39958.0
2019-05-29 11:30:00,252.07,252.15,251.51,251.53,73961.0,243.844,243.9214,243.3023,243.3216,73961.0
2019-05-29 11:40:00,251.51,251.83,251.31,251.58,86060.0,243.3023,243.6119,243.1088,243.37,86060.0
2019-05-29 11:50:00,251.56,251.89,251.27,251.89,90282.0,243.3507,243.6699,243.0701,243.6699,90282.0
2019-05-29 12:00:00,251.85,252.34,251.59,252.19,85254.0,243.6312,244.1052,243.3797,243.9601,85254.0
2019-05-29 12:10:00,252.21,252.41,251.92,252.3,57430.0,243.9794,244.1729,243.6989,244.0665,57430.0
2019-05-29 12:20:00,252.29,252.56,252.0,252.49,58980.0,244.0568,244.318,243.7763,244.2503,58980.0
2019-05-29 12:30:00,252.46,252.82,252.39,252.65,51505.0,244.2213,244.5695,244.1536,244.4051,51505.0
2019-05-29 12:40:00,252.67,253.0,252.6,252.81,42871.0,244.4244,244.7437,244.3567,244.5599,42871.0
2019-05-29 12:50:00,252.79,252.89,252.26,252.35,69560.0,244.5405,244.6373,244.0278,244.1149,69560.0
2019-05-29 13:00:00,252.34,253.66,252.14,253.66,52658.0,244.1052,245.3821,243.9117,245.3821,52658.0
2019-05-29 13:10:00,253.7,254.25,253.61,253.63,63987.0,245.4208,245.9529,245.3338,245.3531,63987.0
2019-05-29 13:20:00,253.65,253.85,253.52,253.77,46814.0,245.3725,245.5659,245.2467,245.4885,46814.0
2019-05-29 13:30:00,253.77,253.86,253.46,253.79,39122.0,245.4885,245.5756,245.1887,245.5079,39122.0
2019-05-29 13:40:00,253.83,254.19,253.72,254.16,47436.0,245.5466,245.8948,245.4402,245.8658,47436.0
2019-05-29 13:50:00,254.15,254.21,253.75,253.8,43492.0,245.8561,245.9142,245.4692,245.5176,43492.0
2019-05-29 14:00:00,253.79,254.08,253.59,253.59,26808.0,245.5079,245.7884,245.3144,245.3144,26808.0
2019-05-29 14:10:00,253.64,253.74,253.37,253.45,27485.0,245.3628,245.4595,245.1016,245.179,27485.0
2019-05-29 14:20:00,253.41,253.67,253.31,253.48,34945.0,245.1403,245.3918,245.0436,245.208,34945.0
2019-05-29 14:30:00,253.45,253.45,252.39,252.53,79611.0,245.179,245.179,244.1536,244.289,79611.0
2019-05-29 14:40:00,252.49,252.49,251.96,252.31,42249.0,244.2503,244.2503,243.7376,244.0762,42249.0
2019-05-29 14:50:00,252.31,252.53,251.99,252.38,36991.0,244.0762,244.289,243.7666,244.1439,36991.0
2019-05-29 15:00:00,252.37,252.39,251.71,252.11,56634.0,244.1342,244.1536,243.4958,243.8827,56634.0
2019-05-29 15:10:00,252.08,252.23,251.91,251.97,47500.0,243.8537,243.9988,243.6892,243.7473,47500.0
2019-05-29 15:20:00,251.98,252.71,251.96,252.69,70795.0,243.757,244.4631,243.7376,244.4438,70795.0
2019-05-29 15:30:00,252.66,253.33,252.4,253.22,99548.0,244.4148,245.0629,244.1632,244.9565,99548.0
2019-05-29 15:40:00,253.23,253.64,253.17,253.2,106774.0,244.9662,245.3628,244.9081,244.9371,106774.0
2019-05-29 15:50:00,253.18,253.9,252.66,253.54,275694.0,244.9178,245.6143,244.4148,245.266,275694.0
2019-05-30 09:30:00,254.55,255.0,253.58,253.75,111848.0,246.2431,246.6784,245.3047,245.4692,111848.0
2019-05-30 09:40:00,253.74,254.37,253.59,253.89,62382.0,245.4595,246.069,245.3144,245.6046,62382.0
2019-05-30 09:50:00,253.96,254.43,253.77,254.0,56368.0,245.6723,246.127,245.4885,245.711,56368.0
2019-05-30 10:00:00,253.96,254.36,253.8,254.31,31061.0,245.6723,246.0593,245.5176,246.0109,31061.0
2019-05-30 10:10:00,254.26,255.09,254.22,255.06,44057.0,245.9626,246.7655,245.9239,246.7364,44057.0
2019-05-30 10:20:00,255.06,255.3,254.9,255.04,41045.0,246.7364,246.9686,246.5817,246.7171,41045.0
2019-05-30 10:30:00,255.06,255.96,255.03,255.71,89417.0,246.7364,247.6071,246.7074,247.3652,89417.0
2019-05-30 10:40:00,255.76,256.06,255.55,255.8,55446.0,247.4136,247.7038,247.2105,247.4523,55446.0
2019-05-30 10:50:00,255.8,255.97,254.55,254.75,45438.0,247.4523,247.6167,246.2431,246.4366,45438.0
2019-05-30 11:00:00,254.72,254.92,254.39,254.62,73862.0,246.4075,246.601,246.0883,246.3108,73862.0
2019-05-30 11:10:00,254.58,254.93,254.38,254.91,31252.0,246.2721,246.6107,246.0786,246.5913,31252.0
2019-05-30 11:20:00,254.91,254.98,254.44,254.71,33424.0,246.5913,246.6591,246.1367,246.3979,33424.0
2019-05-30 11:30:00,254.78,254.78,254.11,254.25,26628.0,246.4656,246.4656,245.8174,245.9529,26628.0
2019-05-30 11:40:00,254.25,254.5,253.8,254.04,37992.0,245.9529,246.1947,245.5176,245.7497,37992.0
2019-05-30 11:50:00,254.0,254.05,253.45,253.66,52172.0,245.711,245.7594,245.179,245.3821,52172.0
2019-05-30 12:00:00,253.7,253.89,253.43,253.54,53201.0,245.4208,245.6046,245.1596,245.266,53201.0
2019-05-30 12:10:00,253.61,253.69,253.34,253.46,43732.0,245.3338,245.4112,245.0726,245.1887,43732.0
2019-05-30 12:20:00,253.46,253.66,253.31,253.41,38429.0,245.1887,245.3821,245.0436,245.1403,38429.0
2019-05-30 12:30:00,253.41,254.0,253.29,253.99,35049.0,245.1403,245.711,245.0242,245.7014,35049.0
2019-05-30 12:40:00,253.96,254.4,253.95,254.4,28137.0,245.6723,246.098,245.6627,246.098,28137.0
2019-05-30 12:50:00,254.42,254.51,254.18,254.24,33638.0,246.1173,246.2044,245.8852,245.9432,33638.0
2019-05-30 13:00:00,254.25,254.29,253.96,254.12,46122.0,245.9529,245.9916,245.6723,245.8271,46122.0
2019-05-30 13:10:00,254.11,254.2,253.83,253.83,22661.0,245.8174,245.9045,245.5466,245.5466,22661.0
2019-05-30 13:20:00,253.85,253.91,253.41,253.59,28215.0,245.5659,245.624,245.1403,245.3144,28215.0
2019-05-30 13:30:00,253.61,253.61,253.14,253.37,27187.0,245.3338,245.3338,244.8791,245.1016,27187.0
2019-05-30 13:40:00,253.34,253.35,253.04,253.13,33612.0,245.0726,245.0822,244.7824,244.8694,33612.0
2019-05-30 13:50:00,253.13,253.54,253.05,253.36,33949.0,244.8694,245.266,244.792,245.0919,33949.0
2019-05-30 14:00:00,253.37,253.56,253.32,253.52,28402.0,245.1016,245.2854,245.0532,245.2467,28402.0
2019-05-30 14:10:00,253.56,253.62,253.31,253.56,33512.0,245.2854,245.3434,245.0436,245.2854,33512.0
2019-05-30 14:20:00,253.56,253.58,253.25,253.31,30734.0,245.2854,245.3047,244.9855,245.0436,30734.0
2019-05-30 14:30:00,253.3,253.38,252.79,252.93,36209.0,245.0339,245.1113,244.5405,244.676,36209.0
2019-05-30 14:40:00,252.96,253.51,252.94,253.47,33045.0,244.705,245.237,244.6856,245.1983,33045.0
2019-05-30 14:50:00,253.48,253.76,253.39,253.69,32529.0,245.208,245.4789,245.1209,245.4112,32529.0
2019-05-30 15:00:00,253.76,253.76,252.95,253.18,39257.0,245.4789,245.4789,244.6953,244.9178,39257.0
2019-05-30 15:10:00,253.2,253.63,253.13,253.38,43082.0,244.9371,245.3531,244.8694,245.1113,43082.0
2019-05-30 15:20:00,253.35,254.03,253.3,253.93,41849.0,245.0822,245.7401,245.0339,245.6433,41849.0
2019-05-30 15:30:00,253.96,254.78,253.73,254.58,61931.0,245.6723,246.4656,245.4498,246.2721,61931.0
2019-05-30 15:40:00,254.58,254.64,254.21,254.48,61962.0,246.2721,246.3301,245.9142,246.1754,61962.0
2019-05-30 15:50:00,254.49,254.49,253.95,254.18,139822.0,246.185,246.185,245.6627,245.8852,139822.0
2019-05-31 09:30:00,251.98,253.66,250.84,251.59,141260.0,243.757,245.3821,242.6542,243.3797,141260.0
2019-05-31 09:40:00,251.51,251.86,251.28,251.46,88915.0,243.3023,243.6409,243.0798,243.2539,88915.0
2019-05-31 09:50:00,251.39,251.89,251.13,251.8,60023.0,243.1862,243.6699,242.9347,243.5828,60023.0
2019-05-31 10:00:00,251.77,252.15,251.58,252.01,47482.0,243.5538,243.9214,243.37,243.786,47482.0
2019-05-31 10:10:00,252.03,252.06,251.28,251.36,30515.0,243.8053,243.8343,243.0798,243.1572,30515.0
2019-05-31 10:20:00,251.31,251.6,251.2,251.47,29527.0,243.1088,243.3894,243.0024,243.2636,29527.0
2019-05-31 10:30:00,251.51,251.92,251.39,251.5,40702.0,243.3023,243.6989,243.1862,243.2926,40702.0
2019-05-31 10:40:00,251.51,251.58,251.15,251.56,53155.0,243.3023,243.37,242.954,243.3507,53155.0
2019-05-31 10:50:00,251.57,251.96,251.35,251.35,82955.0,243.3603,243.7376,243.1475,243.1475,82955.0
2019-05-31 11:00:00,251.41,252.2,251.38,252.06,59193.0,243.2056,243.9698,243.1765,243.8343,59193.0
2019-05-31 11:10:00,252.06,252.48,252.03,252.22,27043.0,243.8343,244.2406,243.8053,243.9891,27043.0
2019-05-31 11:20:00,252.2,252.83,252.17,252.74,55202.0,243.9698,244.5792,243.9408,244.4922,55202.0
2019-05-31 11:30:00,252.74,253.03,252.16,252.24,36135.0,244.4922,244.7727,243.9311,244.0085,36135.0
2019-05-31 11:40:00,252.2,252.8,252.16,252.8,45602.0,243.9698,244.5502,243.9311,244.5502,45602.0
2019-05-31 11:50:00,252.79,252.82,252.21,252.39,26096.0,244.5405,244.5695,243.9794,244.1536,26096.0
2019-05-31 12:00:00,252.4,252.45,252.15,252.26,15798.0,244.1632,244.2116,243.9214,244.0278,15798.0
2019-05-31 12:10:00,252.21,252.24,251.88,252.03,35668.0,243.9794,244.0085,243.6602,243.8053,35668.0
2019-05-31 12:20:00,252.05,252.05,251.72,251.89,17661.0,243.8247,243.8247,243.5054,243.6699,17661.0
2019-05-31 12:30:00,251.93,252.08,251.6,251.72,28994.0,243.7086,243.8537,243.3894,243.5054,28994.0
2019-05-31 12:40:00,251.73,252.19,251.72,252.01,17819.0,243.5151,243.9601,243.5054,243.786,17819.0
2019-05-31 12:50:00,252.04,252.08,251.64,251.82,18439.0,243.815,243.8537,243.4281,243.6022,18439.0
2019-05-31 13:00:00,251.83,252.25,251.8,252.11,28689.0,243.6119,244.0181,243.5828,243.8827,28689.0
2019-05-31 13:10:00,252.22,252.69,252.18,252.45,21430.0,243.9891,244.4438,243.9504,244.2116,21430.0
2019-05-31 13:20:00,252.44,252.77,252.4,252.77,20176.0,244.2019,244.5212,244.1632,244.5212,20176.0
2019-05-31 13:30:00,252.76,252.78,252.57,252.61,17057.0,244.5115,244.5308,244.3277,244.3664,17057.0
2019-05-31 13:40:00,252.61,252.87,252.6,252.81,29168.0,244.3664,244.6179,244.3567,244.5599,29168.0
2019-05-31 13:50:00,252.79,252.79,252.39,252.46,23052.0,244.5405,244.5405,244.1536,244.2213,23052.0
2019-05-31 14:00:00,252.43,252.45,251.89,252.07,20664.0,244.1923,244.2116,243.6699,243.844,20664.0
2019-05-31 14:10:00,252.07,252.07,251.48,251.61,32269.0,243.844,243.844,243.2733,243.399,32269.0
2019-05-31 14:20:00,251.57,251.94,251.51,251.66,26862.0,243.3603,243.7183,243.3023,243.4474,26862.0
2019-05-31 14:30:00,251.62,251.72,251.49,251.56,58666.0,243.4087,243.5054,243.2829,243.3507,58666.0
2019-05-31 14:40:00,251.61,252.48,251.54,252.14,35548.0,243.399,244.2406,243.3313,243.9117,35548.0
2019-05-31 14:50:00,252.18,252.5,252.06,252.06,22987.0,243.9504,244.26,243.8343,243.8343,22987.0
2019-05-31 15:00:00,252.08,252.1,251.78,251.93,23367.0,243.8537,243.873,243.5635,243.7086,23367.0
2019-05-31 15:10:00,251.94,252.15,251.81,251.84,28258.0,243.7183,243.9214,243.5925,243.6215,28258.0
2019-05-31 15:20:00,251.81,251.87,251.47,251.76,40920.0,243.5925,243.6505,243.2636,243.5441,40920.0
2019-05-31 15:30:00,251.74,251.96,251.4,251.55,71281.0,243.5248,243.7376,243.1959,243.341,71281.0
2019-05-31 15:40:00,251.58,252.09,251.56,251.85,87837.0,243.37,243.8634,243.3507,243.6312,87837.0
2019-05-31 15:50:00,251.84,251.92,251.35,251.38,280293.0,243.6215,243.6989,243.1475,243.1765,280293.0
2019-06-03 09:30:00,251.8,252.98,251.34,251.47,120581.0,243.5828,244.7243,243.1378,243.2636,120581.0
2019-06-03 09:40:00,251.4,251.79,248.13,248.28,166191.0,243.1959,243.5732,240.0326,240.1777,166191.0
2019-06-03 09:50:00,248.25,248.88,246.4,246.4,168453.0,240.1487,240.7581,238.3591,238.3591,168453.0
2019-06-03 10:00:00,246.33,246.83,245.37,246.55,171918.0,238.2913,238.775,237.3627,238.5042,171918.0
2019-06-03 10:10:00,246.55,247.12,246.0,247.06,104462.0,238.5042,239.0556,237.9721,238.9975,104462.0
2019-06-03 10:20:00,247.02,248.3,246.64,248.29,65621.0,238.9588,240.197,238.5912,240.1874,65621.0
2019-06-03 10:30:00,248.24,248.58,247.64,248.23,58161.0,240.139,240.4679,239.5586,240.1293,58161.0
2019-06-03 10:40:00,248.16,248.48,247.57,247.57,43167.0,240.0616,240.3712,239.4909,239.4909,43167.0
2019-06-03 10:50:00,247.66,248.3,247.58,248.19,31144.0,239.5779,240.197,239.5005,240.0906,31144.0
2019-06-03 11:00:00,248.05,248.55,247.8,247.89,37880.0,239.9552,240.4389,239.7134,239.8004,37880.0
2019-06-03 11:10:00,247.78,247.95,247.23,247.51,44308.0,239.694,239.8585,239.162,239.4328,44308.0
2019-06-03 11:20:00,247.58,248.29,247.46,247.85,41332.0,239.5005,240.1874,239.3845,239.7617,41332.0
2019-06-03 11:30:00,247.81,248.24,247.46,247.5,43406.0,239.723,240.139,239.3845,239.4232,43406.0
2019-06-03 11:40:00,247.39,247.54,246.83,246.9,40249.0,239.3167,239.4618,238.775,238.8427,40249.0
2019-06-03 11:50:00,246.9,246.91,246.22,246.45,69254.0,238.8427,238.8524,238.1849,238.4074,69254.0
2019-06-03 12:00:00,246.43,246.87,245.77,245.91,40946.0,238.3881,238.8137,237.7496,237.885,40946.0
2019-06-03 12:10:00,245.87,246.03,245.32,245.69,80793.0,237.8463,238.0011,237.3143,237.6722,80793.0
2019-06-03 12:20:00,245.69,245.69,244.67,244.79,73986.0,237.6722,237.6722,236.6855,236.8016,73986.0
2019-06-03 12:30:00,244.83,245.0,243.94,244.81,58359.0,236.8403,237.0047,235.9793,236.8209,58359.0
2019-06-03 12:40:00,244.8,245.23,244.48,245.12,42681.0,236.8113,237.2272,236.5017,237.1208,42681.0
2019-06-03 12:50:00,245.07,245.11,244.52,244.52,39036.0,237.0725,237.1111,236.5404,236.5404,39036.0
2019-06-03 13:00:00,244.57,244.65,244.13,244.58,46053.0,236.5888,236.6662,236.1631,236.5984,46053.0
2019-06-03 13:10:00,244.62,244.81,244.42,244.54,43573.0,236.6371,236.8209,236.4437,236.5598,43573.0
2019-06-03 13:20:00,244.5,245.77,243.96,244.78,83430.0,236.5211,237.7496,235.9987,236.7919,83430.0
2019-06-03 13:30:00,244.75,244.75,243.33,243.34,77631.0,236.7629,236.7629,235.3892,235.3989,77631.0
2019-06-03 13:40:00,243.36,244.28,243.17,243.71,87736.0,235.4183,236.3082,235.2345,235.7568,87736.0
2019-06-03 13:50:00,243.7,244.02,243.21,243.81,39577.0,235.7472,236.0567,235.2732,235.8536,39577.0
2019-06-03 14:00:00,243.8,244.1,243.17,243.23,80559.0,235.8439,236.1341,235.2345,235.2925,80559.0
2019-06-03 14:10:00,243.25,243.25,242.59,242.62,57774.0,235.3118,235.3118,234.6734,234.7024,57774.0
2019-06-03 14:20:00,242.59,242.93,242.44,242.54,42407.0,234.6734,235.0023,234.5283,234.625,42407.0
2019-06-03 14:30:00,242.58,243.08,242.08,242.41,109957.0,234.6637,235.1474,234.18,234.4993,109957.0
2019-06-03 14:40:00,242.41,242.52,242.0,242.19,59357.0,234.4993,234.6057,234.1026,234.2864,59357.0
2019-06-03 14:50:00,242.12,242.26,241.76,242.08,114749.0,234.2187,234.3542,233.8705,234.18,114749.0
2019-06-03 15:00:00,242.08,242.1,240.94,240.94,106544.0,234.18,234.1994,233.0772,233.0772,106544.0
2019-06-03 15:10:00,240.96,241.23,240.25,241.2,156697.0,233.0966,233.3578,232.4097,233.3287,156697.0
2019-06-03 15:20:00,241.18,242.07,240.9,241.15,179584.0,233.3094,234.1704,233.0385,233.2804,179584.0
2019-06-03 15:30:00,241.16,241.4,240.73,241.21,148527.0,233.2901,233.5222,232.8741,233.3384,148527.0
2019-06-03 15:40:00,241.2,241.88,241.16,241.4,228690.0,233.3287,233.9866,233.2901,233.5222,228690.0
2019-06-03 15:50:00,241.4,242.45,241.22,242.26,377363.0,233.5222,234.538,233.3481,234.3542,377363.0
2019-06-04 09:30:00,245.13,245.13,242.87,242.94,282914.0,237.1305,237.1305,234.9442,235.012,282914.0
2019-06-04 09:40:00,242.92,243.63,241.79,242.16,201860.0,234.9926,235.6794,233.8995,234.2574,201860.0
2019-06-04 09:50:00,242.26,242.84,241.71,242.32,152612.0,234.3542,234.9152,233.8221,234.4122,152612.0
2019-06-04 10:00:00,242.31,243.0,242.13,242.48,129642.0,234.4025,235.07,234.2284,234.567,129642.0
2019-06-04 10:10:00,242.43,244.22,242.34,244.22,87660.0,234.5186,236.2502,234.4315,236.2502,87660.0
2019-06-04 10:20:00,244.16,245.18,243.72,244.99,106353.0,236.1922,237.1789,235.7665,236.9951,106353.0
2019-06-04 10:30:00,245.01,245.67,244.84,244.93,92109.0,237.0144,237.6529,236.85,236.937,92109.0
2019-06-04 10:40:00,244.89,245.29,244.25,244.64,76937.0,236.8983,237.2853,236.2792,236.6565,76937.0
2019-06-04 10:50:00,244.71,245.45,244.71,245.09,78322.0,236.7242,237.4401,236.7242,237.0918,78322.0
2019-06-04 11:00:00,245.06,245.96,244.86,245.75,81043.0,237.0628,237.9334,236.8693,237.7303,81043.0
2019-06-04 11:10:00,245.8,246.13,245.65,246.13,53463.0,237.7786,238.0979,237.6335,238.0979,53463.0
2019-06-04 11:20:00,246.16,246.7,245.84,246.55,68256.0,238.1269,238.6493,237.8173,238.5042,68256.0
2019-06-04 11:30:00,246.55,246.66,245.89,245.91,55012.0,238.5042,238.6106,237.8657,237.885,55012.0
2019-06-04 11:40:00,245.94,246.66,245.88,246.49,51818.0,237.9141,238.6106,237.856,238.4461,51818.0
2019-06-04 11:50:00,246.5,247.03,246.31,246.82,80013.0,238.4558,238.9685,238.272,238.7653,80013.0
2019-06-04 12:00:00,246.79,247.09,246.3,246.39,36317.0,238.7363,239.0265,238.2623,238.3494,36317.0
2019-06-04 12:10:00,246.39,246.53,246.25,246.51,27476.0,238.3494,238.4848,238.2139,238.4655,27476.0
2019-06-04 12:20:00,246.48,246.52,246.17,246.35,21329.0,238.4364,238.4751,238.1366,238.3107,21329.0
2019-06-04 12:30:00,246.4,246.46,245.97,246.19,23398.0,238.3591,238.4171,237.9431,238.1559,23398.0
2019-06-04 12:40:00,246.19,246.94,246.19,246.94,34935.0,238.1559,238.8814,238.1559,238.8814,34935.0
2019-06-04 12:50:00,246.94,247.36,246.92,247.0,43114.0,238.8814,239.2877,238.8621,238.9395,43114.0
2019-06-04 13:00:00,246.97,247.51,246.96,247.3,64483.0,238.9105,239.4328,238.9008,239.2297,64483.0
2019-06-04 13:10:00,247.35,247.35,246.58,246.76,35014.0,239.278,239.278,238.5332,238.7073,35014.0
2019-06-04 13:20:00,246.73,247.26,246.65,247.21,38713.0,238.6783,239.191,238.6009,239.1426,38713.0
2019-06-04 13:30:00,247.21,247.69,247.16,247.19,42201.0,239.1426,239.607,239.0942,239.1233,42201.0
2019-06-04 13:40:00,247.1,247.26,246.97,247.01,47094.0,239.0362,239.191,238.9105,238.9491,47094.0
2019-06-04 13:50:00,247.05,247.42,246.88,247.31,36732.0,238.9878,239.3458,238.8234,239.2394,36732.0
2019-06-04 14:00:00,247.25,247.5,247.03,247.2,28818.0,239.1813,239.4232,238.9685,239.1329,28818.0
2019-06-04 14:10:00,247.22,247.5,247.16,247.22,44817.0,239.1523,239.4232,239.0942,239.1523,44817.0
2019-06-04 14:20:00,247.24,247.57,246.97,247.47,35280.0,239.1716,239.4909,238.9105,239.3941,35280.0
2019-06-04 14:30:00,247.48,247.73,247.25,247.67,76616.0,239.4038,239.6456,239.1813,239.5876,76616.0
2019-06-04 14:40:00,247.69,247.91,247.54,247.81,109727.0,239.607,239.8198,239.4618,239.723,109727.0
2019-06-04 14:50:00,247.8,247.81,247.32,247.32,35483.0,239.7134,239.723,239.249,239.249,35483.0
2019-06-04 15:00:00,247.29,247.81,247.29,247.76,32069.0,239.22,239.723,239.22,239.6747,32069.0
2019-06-04 15:10:00,247.75,248.15,247.66,248.01,124455.0,239.665,240.0519,239.5779,239.9165,124455.0
2019-06-04 15:20:00,248.07,248.37,247.85,248.35,85464.0,239.9746,240.2648,239.7617,240.2454,85464.0
2019-06-04 15:30:00,248.33,248.47,248.18,248.23,102573.0,240.2261,240.3615,240.081,240.1293,102573.0
2019-06-04 15:40:00,248.24,248.54,247.97,248.43,89376.0,240.139,240.4292,239.8778,240.3228,89376.0
2019-06-04 15:50:00,248.43,249.37,248.43,249.08,247839.0,240.3228,241.2321,240.3228,240.9516,247839.0
2019-06-05 09:30:00,251.47,253.36,250.8,252.81,165622.0,243.2636,245.0919,242.6155,244.5599,165622.0
2019-06-05 09:40:00,252.63,252.63,251.39,251.43,102318.0,244.3857,244.3857,243.1862,243.2249,102318.0
2019-06-05 09:50:00,251.44,252.6,250.62,252.5,88041.0,243.2346,244.3567,242.4413,244.26,88041.0
2019-06-05 10:00:00,252.51,252.79,251.39,252.02,75633.0,244.2697,244.5405,243.1862,243.7956,75633.0
2019-06-05 10:10:00,252.02,252.21,251.46,251.96,39541.0,243.7956,243.9794,243.2539,243.7376,39541.0
2019-06-05 10:20:00,251.91,252.1,251.31,251.43,50920.0,243.6892,243.873,243.1088,243.2249,50920.0
2019-06-05 10:30:00,251.39,251.5,250.76,251.5,42090.0,243.1862,243.2926,242.5768,243.2926,42090.0
2019-06-05 10:40:00,251.55,251.73,250.7,250.76,34126.0,243.341,243.5151,242.5187,242.5768,34126.0
2019-06-05 10:50:00,250.74,250.85,250.15,250.57,58088.0,242.5574,242.6638,241.9867,242.393,58088.0
2019-06-05 11:00:00,250.65,251.01,250.43,250.65,35030.0,242.4704,242.8186,242.2575,242.4704,35030.0
2019-06-05 11:10:00,250.66,251.05,250.56,250.68,28448.0,242.48,242.8573,242.3833,242.4994,28448.0
2019-06-05 11:20:00,250.76,251.79,250.66,251.77,28946.0,242.5768,243.5732,242.48,243.5538,28946.0
2019-06-05 11:30:00,251.82,252.07,251.73,251.85,36097.0,243.6022,243.844,243.5151,243.6312,36097.0
2019-06-05 11:40:00,251.81,252.2,251.5,251.82,35426.0,243.5925,243.9698,243.2926,243.6022,35426.0
2019-06-05 11:50:00,251.87,252.56,251.82,252.53,27462.0,243.6505,244.318,243.6022,244.289,27462.0
2019-06-05 12:00:00,252.6,252.7,252.22,252.34,28687.0,244.3567,244.4535,243.9891,244.1052,28687.0
2019-06-05 12:10:00,252.38,252.44,251.93,252.18,40457.0,244.1439,244.2019,243.7086,243.9504,40457.0
2019-06-05 12:20:00,252.21,252.76,252.18,252.72,36247.0,243.9794,244.5115,243.9504,244.4728,36247.0
2019-06-05 12:30:00,252.72,252.72,251.96,252.32,65240.0,244.4728,244.4728,243.7376,244.0859,65240.0
2019-06-05 12:40:00,252.26,252.75,252.25,252.62,25161.0,244.0278,244.5018,244.0181,244.3761,25161.0
2019-06-05 12:50:00,252.64,253.27,252.59,252.97,57024.0,244.3954,245.0049,244.347,244.7146,57024.0
2019-06-05 13:00:00,253.03,253.72,252.97,253.69,61435.0,244.7727,245.4402,244.7146,245.4112,61435.0
2019-06-05 13:10:00,253.72,253.93,253.55,253.83,41058.0,245.4402,245.6433,245.2757,245.5466,41058.0
2019-06-05 13:20:00,253.83,254.08,253.7,254.0,60869.0,245.5466,245.7884,245.4208,245.711,60869.0
2019-06-05 13:30:00,254.02,254.3,253.78,254.22,47798.0,245.7304,246.0012,245.4982,245.9239,47798.0
2019-06-05 13:40:00,254.26,254.84,254.19,254.44,88736.0,245.9626,246.5236,245.8948,246.1367,88736.0
2019-06-05 13:50:00,254.45,254.92,254.26,254.92,60240.0,246.1463,246.601,245.9626,246.601,60240.0
2019-06-05 14:00:00,254.87,255.39,254.87,255.36,64088.0,246.5526,247.0557,246.5526,247.0267,64088.0
2019-06-05 14:10:00,255.36,255.76,255.19,255.31,64370.0,247.0267,247.4136,246.8622,246.9783,64370.0
2019-06-05 14:20:00,255.32,255.4,255.09,255.3,41883.0,246.988,247.0653,246.7655,246.9686,41883.0
2019-06-05 14:30:00,255.34,255.49,255.26,255.42,35622.0,247.0073,247.1524,246.9299,247.0847,35622.0
2019-06-05 14:40:00,255.42,255.67,255.39,255.6,39301.0,247.0847,247.3265,247.0557,247.2588,39301.0
2019-06-05 14:50:00,255.62,255.62,255.11,255.46,45070.0,247.2782,247.2782,246.7848,247.1234,45070.0
2019-06-05 15:00:00,255.42,255.7,255.38,255.68,45074.0,247.0847,247.3556,247.046,247.3362,45074.0
2019-06-05 15:10:00,255.71,255.96,255.59,255.82,81518.0,247.3652,247.6071,247.2491,247.4716,81518.0
2019-06-05 15:20:00,255.82,256.11,255.77,255.97,66098.0,247.4716,247.7522,247.4233,247.6167,66098.0
2019-06-05 15:30:00,255.96,255.96,255.25,255.56,99904.0,247.6071,247.6071,246.9202,247.2201,99904.0
2019-06-05 15:40:00,255.55,256.23,255.49,256.13,128821.0,247.2105,247.8683,247.1524,247.7715,128821.0
2019-06-05 15:50:00,256.15,256.97,256.12,256.41,368454.0,247.7909,248.5841,247.7619,248.0424,368454.0
2019-06-06 09:30:00,256.36,256.82,255.03,256.47,98259.0,247.994,248.439,246.7074,248.1004,98259.0
2019-06-06 09:40:00,256.52,256.68,255.25,255.62,76091.0,248.1488,248.3036,246.9202,247.2782,76091.0
2019-06-06 09:50:00,255.54,256.07,255.35,255.62,57043.0,247.2008,247.7135,247.017,247.2782,57043.0
2019-06-06 10:00:00,255.64,255.91,255.36,255.76,39209.0,247.2975,247.5587,247.0267,247.4136,39209.0
2019-06-06 10:10:00,255.75,256.34,255.35,256.08,51539.0,247.4039,247.9747,247.017,247.7232,51539.0
2019-06-06 10:20:00,256.18,256.31,255.66,255.71,47782.0,247.8199,247.9457,247.3169,247.3652,47782.0
2019-06-06 10:30:00,255.67,255.81,255.14,255.39,45882.0,247.3265,247.462,246.8138,247.0557,45882.0
2019-06-06 10:40:00,255.45,255.59,255.11,255.33,39764.0,247.1137,247.2491,246.7848,246.9976,39764.0
2019-06-06 10:50:00,255.36,255.54,255.12,255.12,47407.0,247.0267,247.2008,246.7945,246.7945,47407.0
2019-06-06 11:00:00,255.09,255.9,254.86,255.82,47792.0,246.7655,247.549,246.543,247.4716,47792.0
2019-06-06 11:10:00,255.82,255.93,255.43,255.83,34009.0,247.4716,247.5781,247.0944,247.4813,34009.0
2019-06-06 11:20:00,255.84,256.85,255.83,256.85,46113.0,247.491,248.468,247.4813,248.468,46113.0
2019-06-06 11:30:00,256.81,258.0,256.78,257.78,115760.0,248.4293,249.5805,248.4003,249.3677,115760.0
2019-06-06 11:40:00,257.81,258.23,256.72,256.87,144759.0,249.3967,249.803,248.3423,248.4874,144759.0
2019-06-06 11:50:00,257.03,257.75,256.99,257.7,26736.0,248.6422,249.3387,248.6035,249.2903,26736.0
2019-06-06 12:00:00,257.69,257.96,257.55,257.9,26167.0,249.2806,249.5418,249.1452,249.4838,26167.0
2019-06-06 12:10:00,257.88,257.99,257.32,257.83,22624.0,249.4644,249.5708,248.9227,249.416,22624.0
2019-06-06 12:20:00,257.79,257.9,257.43,257.62,21550.0,249.3774,249.4838,249.0291,249.2129,21550.0
2019-06-06 12:30:00,257.6,258.21,257.6,257.91,35429.0,249.1936,249.7836,249.1936,249.4934,35429.0
2019-06-06 12:40:00,257.93,258.7,257.91,258.58,107150.0,249.5128,250.2577,249.4934,250.1416,107150.0
2019-06-06 12:50:00,258.58,258.6,258.03,258.25,25111.0,250.1416,250.1609,249.6095,249.8223,25111.0
2019-06-06 13:00:00,258.29,258.34,257.89,258.07,17903.0,249.861,249.9094,249.4741,249.6482,17903.0
2019-06-06 13:10:00,258.06,258.06,257.71,257.78,25244.0,249.6385,249.6385,249.3,249.3677,25244.0
2019-06-06 13:20:00,257.81,257.97,257.65,257.97,20372.0,249.3967,249.5515,249.2419,249.5515,20372.0
2019-06-06 13:30:00,257.94,258.26,257.93,258.0,20984.0,249.5225,249.832,249.5128,249.5805,20984.0
2019-06-06 13:40:00,257.98,258.17,257.89,258.15,19568.0,249.5612,249.745,249.4741,249.7256,19568.0
2019-06-06 13:50:00,258.07,258.23,257.91,257.95,18475.0,249.6482,249.803,249.4934,249.5321,18475.0
2019-06-06 14:00:00,257.97,257.97,257.39,257.46,73770.0,249.5515,249.5515,248.9904,249.0581,73770.0
2019-06-06 14:10:00,257.47,257.53,257.17,257.17,79255.0,249.0678,249.1258,248.7776,248.7776,79255.0
2019-06-06 14:20:00,257.18,257.24,256.66,256.67,61486.0,248.7873,248.8453,248.2842,248.2939,61486.0
2019-06-06 14:30:00,256.69,257.7,256.69,257.23,63917.0,248.3133,249.2903,248.3133,248.8356,63917.0
2019-06-06 14:40:00,257.26,257.73,257.05,257.45,43898.0,248.8646,249.3193,248.6615,249.0484,43898.0
2019-06-06 14:50:00,257.49,257.7,257.32,257.32,42157.0,249.0871,249.2903,248.9227,248.9227,42157.0
2019-06-06 15:00:00,257.36,257.48,257.16,257.4,59387.0,248.9614,249.0775,248.7679,249.0001,59387.0
2019-06-06 15:10:00,257.4,257.78,257.29,257.71,45402.0,249.0001,249.3677,248.8937,249.3,45402.0
2019-06-06 15:20:00,257.72,258.06,257.63,257.94,59255.0,249.3096,249.6385,249.2226,249.5225,59255.0
2019-06-06 15:30:00,257.94,258.43,257.64,258.11,116433.0,249.5225,249.9965,249.2322,249.6869,116433.0
2019-06-06 15:40:00,258.1,258.22,257.62,257.94,82881.0,249.6772,249.7933,249.2129,249.5225,82881.0
2019-06-06 15:50:00,257.94,258.23,257.47,257.91,239907.0,249.5225,249.803,249.0678,249.4934,239907.0
2019-06-07 09:30:00,260.0,261.5,259.62,261.49,131358.0,251.5152,252.9663,251.1476,252.9566,131358.0
2019-06-07 09:40:00,261.45,263.4,261.3,263.26,81141.0,252.9179,254.8043,252.7728,254.6688,81141.0
2019-06-07 09:50:00,263.31,264.55,263.11,264.22,73033.0,254.7172,255.9167,254.5237,255.5975,73033.0
2019-06-07 10:00:00,264.16,265.21,264.09,264.78,141526.0,255.5395,256.5552,255.4718,256.1392,141526.0
2019-06-07 10:10:00,264.72,265.12,264.28,265.12,107330.0,256.0812,256.4681,255.6556,256.4681,107330.0
2019-06-07 10:20:00,265.05,265.41,264.4,265.16,148064.0,256.4004,256.7487,255.7716,256.5068,148064.0
2019-06-07 10:30:00,265.16,265.79,265.05,265.26,50137.0,256.5068,257.1163,256.4004,256.6036,50137.0
2019-06-07 10:40:00,265.2,265.74,265.18,265.37,53316.0,256.5455,257.0679,256.5262,256.71,53316.0
2019-06-07 10:50:00,265.44,265.81,265.4,265.79,46512.0,256.7777,257.1356,256.739,257.1163,46512.0
2019-06-07 11:00:00,265.75,266.01,264.74,264.98,78585.0,257.0776,257.3291,256.1005,256.3327,78585.0
2019-06-07 11:10:00,264.95,265.65,264.95,265.64,30092.0,256.3037,256.9809,256.3037,256.9712,30092.0
2019-06-07 11:20:00,265.68,265.95,265.27,265.35,59390.0,257.0099,257.2711,256.6133,256.6906,59390.0
2019-06-07 11:30:00,265.3,265.68,264.97,265.07,55657.0,256.6423,257.0099,256.323,256.4198,55657.0
2019-06-07 11:40:00,265.07,265.51,264.74,265.01,42681.0,256.4198,256.8454,256.1005,256.3617,42681.0
2019-06-07 11:50:00,265.07,265.37,265.0,265.07,49342.0,256.4198,256.71,256.3521,256.4198,49342.0
2019-06-07 12:00:00,264.98,265.07,264.77,264.98,29673.0,256.3327,256.4198,256.1296,256.3327,29673.0
2019-06-07 12:10:00,264.98,265.25,264.83,264.86,35324.0,256.3327,256.5939,256.1876,256.2166,35324.0
2019-06-07 12:20:00,264.81,265.0,264.58,264.99,38203.0,256.1683,256.3521,255.9458,256.3424,38203.0
2019-06-07 12:30:00,264.98,265.02,264.52,264.74,37875.0,256.3327,256.3714,255.8877,256.1005,37875.0
2019-06-07 12:40:00,264.72,265.21,264.72,264.77,30134.0,256.0812,256.5552,256.0812,256.1296,30134.0
2019-06-07 12:50:00,264.86,264.89,264.58,264.87,35900.0,256.2166,256.2457,255.9458,256.2263,35900.0
2019-06-07 13:00:00,264.88,265.1,264.83,265.06,22783.0,256.236,256.4488,256.1876,256.4101,22783.0
2019-06-07 13:10:00,265.05,265.46,265.01,265.33,33924.0,256.4004,256.7971,256.3617,256.6713,33924.0
2019-06-07 13:20:00,265.33,265.51,265.11,265.36,38693.0,256.6713,256.8454,256.4585,256.7003,38693.0
2019-06-07 13:30:00,265.38,265.79,265.36,265.73,28190.0,256.7197,257.1163,256.7003,257.0582,28190.0
2019-06-07 13:40:00,265.73,265.82,265.53,265.57,35919.0,257.0582,257.1453,256.8648,256.9035,35919.0
2019-06-07 13:50:00,265.59,265.93,265.58,265.93,32682.0,256.9228,257.2517,256.9131,257.2517,32682.0
2019-06-07 14:00:00,265.88,266.3,265.83,266.26,39050.0,257.2033,257.6096,257.155,257.5709,39050.0
2019-06-07 14:10:00,266.27,266.47,266.21,266.42,40360.0,257.5806,257.7741,257.5226,257.7257,40360.0
2019-06-07 14:20:00,266.45,266.8,266.41,266.59,61905.0,257.7547,258.0933,257.7161,257.8902,61905.0
2019-06-07 14:30:00,266.61,266.77,266.48,266.74,42256.0,257.9095,258.0643,257.7838,258.0353,42256.0
2019-06-07 14:40:00,266.74,266.87,266.36,266.42,47845.0,258.0353,258.161,257.6677,257.7257,47845.0
2019-06-07 14:50:00,266.38,266.64,266.22,266.34,45206.0,257.687,257.9385,257.5323,257.6483,45206.0
2019-06-07 15:00:00,266.34,266.65,266.27,266.43,54700.0,257.6483,257.9482,257.5806,257.7354,54700.0
2019-06-07 15:10:00,266.39,266.64,266.23,266.57,51176.0,257.6967,257.9385,257.5419,257.8708,51176.0
2019-06-07 15:20:00,266.57,266.85,266.44,266.8,66790.0,257.8708,258.1417,257.7451,258.0933,66790.0
2019-06-07 15:30:00,266.79,266.87,266.3,266.34,67631.0,258.0836,258.161,257.6096,257.6483,67631.0
2019-06-07 15:40:00,266.36,266.59,265.78,265.98,91342.0,257.6677,257.8902,257.1066,257.3001,91342.0
2019-06-07 15:50:00,266.0,266.15,265.42,265.65,238911.0,257.3194,257.4645,256.7584,256.9809,238911.0
2019-06-10 09:30:00,269.0,269.85,266.77,267.7,209572.0,260.2215,261.0438,258.0643,258.964,209572.0
2019-06-10 09:40:00,267.66,268.91,267.56,267.82,80546.0,258.9253,260.1345,258.8285,259.08,80546.0
2019-06-10 09:50:00,267.94,267.95,266.1,266.79,103622.0,259.1961,259.2058,257.4162,258.0836,103622.0
2019-06-10 10:00:00,266.94,267.94,266.91,267.81,101616.0,258.2288,259.1961,258.1997,259.0704,101616.0
2019-06-10 10:10:00,267.81,267.96,267.39,267.78,39117.0,259.0704,259.2155,258.6641,259.0413,39117.0
2019-06-10 10:20:00,267.78,267.78,266.77,267.3,43262.0,259.0413,259.0413,258.0643,258.577,43262.0
2019-06-10 10:30:00,267.26,267.47,266.63,267.26,48759.0,258.5383,258.7415,257.9289,258.5383,48759.0
2019-06-10 10:40:00,267.3,268.33,267.24,268.07,42546.0,258.577,259.5734,258.519,259.3219,42546.0
2019-06-10 10:50:00,268.0,268.24,267.72,267.75,35136.0,259.2542,259.4863,258.9833,259.0123,35136.0
2019-06-10 11:00:00,267.71,267.99,267.57,267.99,38281.0,258.9736,259.2445,258.8382,259.2445,38281.0
2019-06-10 11:10:00,268.0,268.33,267.88,268.03,39489.0,259.2542,259.5734,259.1381,259.2832,39489.0
2019-06-10 11:20:00,268.0,268.45,267.79,268.28,39431.0,259.2542,259.6895,259.051,259.525,39431.0
2019-06-10 11:30:00,268.26,268.61,268.14,268.34,40269.0,259.5057,259.8443,259.3896,259.5831,40269.0
2019-06-10 11:40:00,268.34,268.69,268.23,268.54,35560.0,259.5831,259.9216,259.4767,259.7765,35560.0
2019-06-10 11:50:00,268.53,268.63,268.11,268.11,34301.0,259.7669,259.8636,259.3606,259.3606,34301.0
2019-06-10 12:00:00,268.14,268.33,267.83,267.95,32678.0,259.3896,259.5734,259.0897,259.2058,32678.0
2019-06-10 12:10:00,267.97,268.04,267.66,267.81,45683.0,259.2251,259.2929,258.9253,259.0704,45683.0
2019-06-10 12:20:00,267.74,267.8,267.27,267.61,26185.0,259.0026,259.0607,258.548,258.8769,26185.0
2019-06-10 12:30:00,267.6,267.71,266.92,267.11,34221.0,258.8672,258.9736,258.2094,258.3932,34221.0
2019-06-10 12:40:00,267.14,267.63,267.1,267.56,85597.0,258.4222,258.8962,258.3835,258.8285,85597.0
2019-06-10 12:50:00,267.54,267.59,266.72,266.73,68311.0,258.8092,258.8575,258.0159,258.0256,68311.0
2019-06-10 13:00:00,266.78,267.09,266.76,267.0,48533.0,258.074,258.3739,258.0546,258.2868,48533.0
2019-06-10 13:10:00,266.94,267.26,266.79,266.8,33570.0,258.2288,258.5383,258.0836,258.0933,33570.0
2019-06-10 13:20:00,266.71,266.82,266.54,266.8,43507.0,258.0063,258.1127,257.8418,258.0933,43507.0
2019-06-10 13:30:00,266.82,267.11,266.79,267.04,25159.0,258.1127,258.3932,258.0836,258.3255,25159.0
2019-06-10 13:40:00,267.05,267.31,266.82,267.06,26639.0,258.3352,258.5867,258.1127,258.3448,26639.0
2019-06-10 13:50:00,267.06,267.16,266.82,267.01,21552.0,258.3448,258.4416,258.1127,258.2965,21552.0
2019-06-10 14:00:00,267.0,267.0,266.44,266.61,30392.0,258.2868,258.2868,257.7451,257.9095,30392.0
2019-06-10 14:10:00,266.59,266.64,265.75,265.81,49056.0,257.8902,257.9385,257.0776,257.1356,49056.0
2019-06-10 14:20:00,265.86,266.46,265.85,266.36,44171.0,257.184,257.7644,257.1743,257.6677,44171.0
2019-06-10 14:30:00,266.36,266.62,266.24,266.55,38005.0,257.6677,257.9192,257.5516,257.8515,38005.0
2019-06-10 14:40:00,266.6,266.82,266.5,266.7,35818.0,257.8999,258.1127,257.8031,257.9966,35818.0
2019-06-10 14:50:00,266.63,266.86,266.58,266.79,32377.0,257.9289,258.1514,257.8805,258.0836,32377.0
2019-06-10 15:00:00,266.74,266.83,266.63,266.8,50411.0,258.0353,258.1223,257.9289,258.0933,50411.0
2019-06-10 15:10:00,266.81,266.96,266.51,266.89,54878.0,258.103,258.2481,257.8128,258.1804,54878.0
2019-06-10 15:20:00,266.9,266.96,266.18,266.19,41839.0,258.1901,258.2481,257.4936,257.5032,41839.0
2019-06-10 15:30:00,266.22,266.81,266.08,266.25,53320.0,257.5323,258.103,257.3968,257.5613,53320.0
2019-06-10 15:40:00,266.28,266.43,265.91,266.06,64002.0,257.5903,257.7354,257.2324,257.3775,64002.0
2019-06-10 15:50:00,266.07,266.18,265.28,265.7,304433.0,257.3871,257.4936,256.6229,257.0292,304433.0
2019-06-11 09:30:00,267.47,267.89,265.45,266.1,157691.0,258.7415,259.1478,256.7874,257.4162,157691.0
2019-06-11 09:40:00,265.9,266.22,265.37,265.47,73733.0,257.2227,257.5323,256.71,256.8067,73733.0
2019-06-11 09:50:00,265.5,265.87,264.97,265.2,81975.0,256.8357,257.1937,256.323,256.5455,81975.0
2019-06-11 10:00:00,265.2,265.53,264.96,265.41,48042.0,256.5455,256.8648,256.3134,256.7487,48042.0
2019-06-11 10:10:00,265.4,265.52,264.6,264.92,37322.0,256.739,256.8551,255.9651,256.2747,37322.0
2019-06-11 10:20:00,264.9,265.09,264.54,264.59,38671.0,256.2553,256.4391,255.9071,255.9554,38671.0
2019-06-11 10:30:00,264.6,264.86,264.1,264.42,64521.0,255.9651,256.2166,255.4814,255.791,64521.0
2019-06-11 10:40:00,264.42,264.43,263.5,263.57,48292.0,255.791,255.8007,254.901,254.9687,48292.0
2019-06-11 10:50:00,263.57,263.66,262.94,263.49,53742.0,254.9687,255.0558,254.3593,254.8913,53742.0
2019-06-11 11:00:00,263.56,263.59,263.07,263.18,34397.0,254.9591,254.9881,254.485,254.5915,34397.0
2019-06-11 11:10:00,263.13,263.33,262.58,262.66,62495.0,254.5431,254.7366,254.011,254.0884,62495.0
2019-06-11 11:20:00,262.66,262.73,261.11,261.19,77854.0,254.0884,254.1561,252.589,252.6664,77854.0
2019-06-11 11:30:00,261.2,261.39,260.76,261.01,80258.0,252.6761,252.8599,252.2504,252.4923,80258.0
2019-06-11 11:40:00,261.01,261.37,259.18,260.95,193837.0,252.4923,252.8405,250.722,252.4342,193837.0
2019-06-11 11:50:00,261.04,261.85,260.94,261.53,43822.0,252.5213,253.3049,252.4246,252.9953,43822.0
2019-06-11 12:00:00,261.51,261.55,260.78,260.86,32613.0,252.976,253.0147,252.2698,252.3472,32613.0
2019-06-11 12:10:00,260.78,261.57,260.44,261.57,45587.0,252.2698,253.034,251.9409,253.034,45587.0
2019-06-11 12:20:00,261.54,261.79,261.26,261.4,27531.0,253.005,253.2468,252.7341,252.8695,27531.0
2019-06-11 12:30:00,261.38,261.75,261.36,261.58,38885.0,252.8502,253.2081,252.8309,253.0437,38885.0
2019-06-11 12:40:00,261.58,261.79,261.38,261.46,30465.0,253.0437,253.2468,252.8502,252.9276,30465.0
2019-06-11 12:50:00,261.48,261.49,260.79,260.81,31795.0,252.9469,252.9566,252.2795,252.2988,31795.0
2019-06-11 13:00:00,260.8,261.4,260.76,261.12,25509.0,252.2891,252.8695,252.2504,252.5987,25509.0
2019-06-11 13:10:00,261.05,261.61,261.0,261.58,24592.0,252.531,253.0727,252.4826,253.0437,24592.0
2019-06-11 13:20:00,261.56,261.66,261.16,261.33,14746.0,253.0243,253.1211,252.6374,252.8018,14746.0
2019-06-11 13:30:00,261.32,261.56,261.07,261.25,19200.0,252.7922,253.0243,252.5503,252.7244,19200.0
2019-06-11 13:40:00,261.2,261.58,260.96,261.58,24041.0,252.6761,253.0437,252.4439,253.0437,24041.0
2019-06-11 13:50:00,261.59,262.43,261.49,262.37,46892.0,253.0533,253.8659,252.9566,253.8079,46892.0
2019-06-11 14:00:00,262.4,263.27,262.4,262.86,46521.0,253.8369,254.6785,253.8369,254.2819,46521.0
2019-06-11 14:10:00,262.88,263.21,262.77,262.91,26649.0,254.3012,254.6205,254.1948,254.3303,26649.0
2019-06-11 14:20:00,262.92,263.11,262.65,263.02,18591.0,254.3399,254.5237,254.0788,254.4367,18591.0
2019-06-11 14:30:00,263.06,263.15,262.62,262.67,23892.0,254.4754,254.5624,254.0497,254.0981,23892.0
2019-06-11 14:40:00,262.63,262.83,262.45,262.65,30131.0,254.0594,254.2529,253.8853,254.0788,30131.0
2019-06-11 14:50:00,262.66,262.66,262.44,262.53,27462.0,254.0884,254.0884,253.8756,253.9627,27462.0
2019-06-11 15:00:00,262.5,263.03,262.31,262.92,25950.0,253.9336,254.4464,253.7498,254.3399,25950.0
2019-06-11 15:10:00,262.89,263.11,262.81,263.01,24529.0,254.3109,254.5237,254.2335,254.427,24529.0
2019-06-11 15:20:00,263.02,263.11,262.6,262.74,25544.0,254.4367,254.5237,254.0304,254.1658,25544.0
2019-06-11 15:30:00,262.71,263.58,262.59,263.56,42694.0,254.1368,254.9784,254.0207,254.9591,42694.0
2019-06-11 15:40:00,263.53,263.86,263.4,263.73,55192.0,254.93,255.2493,254.8043,255.1235,55192.0
2019-06-11 15:50:00,263.72,264.11,263.45,263.67,116336.0,255.1138,255.4911,254.8526,255.0655,116336.0
2019-06-12 09:30:00,262.45,263.5,261.36,262.21,139418.0,253.8853,254.901,252.8309,253.6531,139418.0
2019-06-12 09:40:00,262.33,263.66,262.2,263.2,70565.0,253.7692,255.0558,253.6434,254.6108,70565.0
2019-06-12 09:50:00,263.08,263.81,262.86,263.46,42624.0,254.4947,255.2009,254.2819,254.8623,42624.0
2019-06-12 10:00:00,263.48,263.78,262.58,262.81,28582.0,254.8817,255.1719,254.011,254.2335,28582.0
2019-06-12 10:10:00,262.93,263.12,262.42,262.69,35867.0,254.3496,254.5334,253.8563,254.1174,35867.0
2019-06-12 10:20:00,262.61,262.85,262.35,262.52,29274.0,254.0401,254.2722,253.7885,253.953,29274.0
2019-06-12 10:30:00,262.46,263.07,262.27,262.99,51342.0,253.895,254.485,253.7112,254.4077,51342.0
2019-06-12 10:40:00,263.0,263.14,262.54,263.01,46613.0,254.4173,254.5528,253.9723,254.427,46613.0
2019-06-12 10:50:00,263.03,263.08,262.41,262.51,26096.0,254.4464,254.4947,253.8466,253.9433,26096.0
2019-06-12 11:00:00,262.51,262.71,262.22,262.7,25684.0,253.9433,254.1368,253.6628,254.1271,25684.0
2019-06-12 11:10:00,262.66,262.75,262.31,262.68,20634.0,254.0884,254.1755,253.7498,254.1078,20634.0
2019-06-12 11:20:00,262.71,263.05,262.7,262.86,35450.0,254.1368,254.4657,254.1271,254.2819,35450.0
2019-06-12 11:30:00,262.91,263.07,262.55,262.65,46917.0,254.3303,254.485,253.982,254.0788,46917.0
2019-06-12 11:40:00,262.62,262.97,262.54,262.88,19596.0,254.0497,254.3883,253.9723,254.3012,19596.0
2019-06-12 11:50:00,262.88,263.0,262.61,262.72,33241.0,254.3012,254.4173,254.0401,254.1465,33241.0
2019-06-12 12:00:00,262.77,263.04,262.75,262.96,22529.0,254.1948,254.456,254.1755,254.3786,22529.0
2019-06-12 12:10:00,262.92,262.96,262.38,262.81,20685.0,254.3399,254.3786,253.8176,254.2335,20685.0
2019-06-12 12:20:00,262.8,263.38,262.69,263.11,44313.0,254.2239,254.7849,254.1174,254.5237,44313.0
2019-06-12 12:30:00,263.12,263.36,262.91,263.02,25172.0,254.5334,254.7656,254.3303,254.4367,25172.0
2019-06-12 12:40:00,263.03,263.25,263.0,263.25,24345.0,254.4464,254.6592,254.4173,254.6592,24345.0
2019-06-12 12:50:00,263.24,263.25,263.08,263.21,20077.0,254.6495,254.6592,254.4947,254.6205,20077.0
2019-06-12 13:00:00,263.22,263.54,263.18,263.39,17355.0,254.6302,254.9397,254.5915,254.7946,17355.0
2019-06-12 13:10:00,263.32,263.34,263.08,263.11,13970.0,254.7269,254.7462,254.4947,254.5237,13970.0
2019-06-12 13:20:00,263.11,263.26,262.9,263.16,26677.0,254.5237,254.6688,254.3206,254.5721,26677.0
2019-06-12 13:30:00,263.17,263.19,262.75,262.75,10627.0,254.5818,254.6011,254.1755,254.1755,10627.0
2019-06-12 13:40:00,262.75,262.94,262.73,262.9,16270.0,254.1755,254.3593,254.1561,254.3206,16270.0
2019-06-12 13:50:00,262.94,263.22,262.93,263.09,30544.0,254.3593,254.6302,254.3496,254.5044,30544.0
2019-06-12 14:00:00,263.09,263.28,262.94,263.13,20152.0,254.5044,254.6882,254.3593,254.5431,20152.0
2019-06-12 14:10:00,263.13,263.25,262.96,263.03,21083.0,254.5431,254.6592,254.3786,254.4464,21083.0
2019-06-12 14:20:00,263.07,263.34,263.03,263.32,15193.0,254.485,254.7462,254.4464,254.7269,15193.0
2019-06-12 14:30:00,263.34,263.4,263.18,263.27,42180.0,254.7462,254.8043,254.5915,254.6785,42180.0
2019-06-12 14:40:00,263.27,263.63,263.19,263.62,54053.0,254.6785,255.0268,254.6011,255.0171,54053.0
2019-06-12 14:50:00,263.6,263.79,263.56,263.79,19028.0,254.9978,255.1816,254.9591,255.1816,19028.0
2019-06-12 15:00:00,263.78,264.17,263.78,264.12,39757.0,255.1719,255.5492,255.1719,255.5008,39757.0
2019-06-12 15:10:00,264.09,264.1,263.64,263.91,56536.0,255.4718,255.4814,255.0364,255.2976,56536.0
2019-06-12 15:20:00,263.88,264.07,263.72,263.78,54441.0,255.2686,255.4524,255.1138,255.1719,54441.0
2019-06-12 15:30:00,263.79,263.89,263.57,263.67,38678.0,255.1816,255.2783,254.9687,255.0655,38678.0
2019-06-12 15:40:00,263.68,263.84,263.42,263.63,50461.0,255.0751,255.2299,254.8236,255.0268,50461.0
2019-06-12 15:50:00,263.66,264.21,263.66,263.89,141965.0,255.0558,255.5878,255.0558,255.2783,141965.0
2019-06-13 09:30:00,265.0,265.23,263.65,263.72,109855.0,256.3521,256.5746,255.0461,255.1138,109855.0
2019-06-13 09:40:00,263.66,263.77,262.5,262.84,87956.0,255.0558,255.1622,253.9336,254.2626,87956.0
2019-06-13 09:50:00,262.95,263.35,262.7,262.94,65433.0,254.369,254.7559,254.1271,254.3593,65433.0
2019-06-13 10:00:00,262.99,263.25,262.68,262.95,55152.0,254.4077,254.6592,254.1078,254.369,55152.0
2019-06-13 10:10:00,262.91,263.31,262.53,262.63,45222.0,254.3303,254.7172,253.9627,254.0594,45222.0
2019-06-13 10:20:00,262.61,263.17,262.4,262.54,51212.0,254.0401,254.5818,253.8369,253.9723,51212.0
2019-06-13 10:30:00,262.57,262.99,262.3,262.87,57689.0,254.0014,254.4077,253.7402,254.2916,57689.0
2019-06-13 10:40:00,262.87,262.98,262.18,262.25,40793.0,254.2916,254.398,253.6241,253.6918,40793.0
2019-06-13 10:50:00,262.24,262.28,261.61,261.68,42412.0,253.6821,253.7208,253.0727,253.1404,42412.0
2019-06-13 11:00:00,261.7,261.76,261.08,261.51,46781.0,253.1598,253.2178,252.56,252.976,46781.0
2019-06-13 11:10:00,261.5,261.8,261.4,261.77,40176.0,252.9663,253.2565,252.8695,253.2275,40176.0
2019-06-13 11:20:00,261.78,262.03,261.76,262.02,40513.0,253.2371,253.479,253.2178,253.4693,40513.0
2019-06-13 11:30:00,261.99,262.11,261.76,261.97,38348.0,253.4403,253.5564,253.2178,253.4209,38348.0
2019-06-13 11:40:00,261.94,262.02,261.56,261.58,36190.0,253.3919,253.4693,253.0243,253.0437,36190.0
2019-06-13 11:50:00,261.6,261.69,261.38,261.45,41879.0,253.063,253.1501,252.8502,252.9179,41879.0
2019-06-13 12:00:00,261.41,261.82,261.37,261.46,38755.0,252.8792,253.2758,252.8405,252.9276,38755.0
2019-06-13 12:10:00,261.45,261.48,260.9,261.02,40837.0,252.9179,252.9469,252.3859,252.5019,40837.0
2019-06-13 12:20:00,261.01,261.09,260.81,260.89,30148.0,252.4923,252.5697,252.2988,252.3762,30148.0
2019-06-13 12:30:00,260.92,261.17,260.85,261.16,33165.0,252.4052,252.6471,252.3375,252.6374,33165.0
2019-06-13 12:40:00,261.17,261.41,261.06,261.16,28216.0,252.6471,252.8792,252.5406,252.6374,28216.0
2019-06-13 12:50:00,261.16,261.45,261.09,261.45,37328.0,252.6374,252.9179,252.5697,252.9179,37328.0
2019-06-13 13:00:00,261.5,261.74,261.4,261.49,33794.0,252.9663,253.1985,252.8695,252.9566,33794.0
2019-06-13 13:10:00,261.49,261.54,261.25,261.47,26817.0,252.9566,253.005,252.7244,252.9373,26817.0
2019-06-13 13:20:00,261.46,261.51,261.31,261.49,28469.0,252.9276,252.976,252.7825,252.9566,28469.0
2019-06-13 13:30:00,261.52,262.01,261.52,261.98,57418.0,252.9856,253.4596,252.9856,253.4306,57418.0
2019-06-13 13:40:00,261.97,261.97,261.63,261.89,39169.0,253.4209,253.4209,253.092,253.3436,39169.0
2019-06-13 13:50:00,261.91,262.06,261.85,262.06,43510.0,253.3629,253.508,253.3049,253.508,43510.0
2019-06-13 14:00:00,262.04,262.22,261.84,261.85,43945.0,253.4887,253.6628,253.2952,253.3049,43945.0
2019-06-13 14:10:00,261.83,262.03,261.52,261.6,43979.0,253.2855,253.479,252.9856,253.063,43979.0
2019-06-13 14:20:00,261.61,261.99,261.57,261.85,36673.0,253.0727,253.4403,253.034,253.3049,36673.0
2019-06-13 14:30:00,261.87,261.95,261.42,261.55,33910.0,253.3242,253.4016,252.8889,253.0147,33910.0
2019-06-13 14:40:00,261.52,261.76,261.43,261.63,30265.0,252.9856,253.2178,252.8986,253.092,30265.0
2019-06-13 14:50:00,261.64,261.73,261.52,261.61,30767.0,253.1017,253.1888,252.9856,253.0727,30767.0
2019-06-13 15:00:00,261.59,261.62,260.97,260.98,49466.0,253.0533,253.0824,252.4536,252.4633,49466.0
2019-06-13 15:10:00,261.01,261.07,260.45,260.51,67310.0,252.4923,252.5503,251.9505,252.0086,67310.0
2019-06-13 15:20:00,260.53,260.66,260.4,260.51,54225.0,252.0279,252.1537,251.9022,252.0086,54225.0
2019-06-13 15:30:00,260.53,261.02,260.5,260.73,88564.0,252.0279,252.5019,251.9989,252.2214,88564.0
2019-06-13 15:40:00,260.75,260.84,260.37,260.45,96255.0,252.2408,252.3278,251.8732,251.9505,96255.0
2019-06-13 15:50:00,260.45,261.18,260.25,261.11,435720.0,251.9505,252.6567,251.7571,252.589,435720.0
2019-06-14 09:30:00,259.99,260.91,259.42,260.57,132659.0,251.5056,252.3955,250.9542,252.0666,132659.0
2019-06-14 09:40:00,260.6,260.79,260.09,260.18,70475.0,252.0957,252.2795,251.6023,251.6894,70475.0
2019-06-14 09:50:00,260.28,261.0,259.93,260.77,135977.0,251.7861,252.4826,251.4475,252.2601,135977.0
2019-06-14 10:00:00,260.64,260.81,260.31,260.67,49310.0,252.1343,252.2988,251.8151,252.1634,49310.0
2019-06-14 10:10:00,260.73,260.93,260.31,260.56,42633.0,252.2214,252.4149,251.8151,252.057,42633.0
2019-06-14 10:20:00,260.55,260.91,260.3,260.47,30636.0,252.0473,252.3955,251.8054,251.9699,30636.0
2019-06-14 10:30:00,260.48,260.75,260.35,260.63,21758.0,251.9796,252.2408,251.8538,252.1247,21758.0
2019-06-14 10:40:00,260.6,261.62,260.43,261.57,34790.0,252.0957,253.0824,251.9312,253.034,34790.0
2019-06-14 10:50:00,261.68,261.88,261.33,261.34,37559.0,253.1404,253.3339,252.8018,252.8115,37559.0
2019-06-14 11:00:00,261.44,261.47,260.86,260.86,30836.0,252.9082,252.9373,252.3472,252.3472,30836.0
2019-06-14 11:10:00,260.85,261.06,260.43,261.0,24125.0,252.3375,252.5406,251.9312,252.4826,24125.0
2019-06-14 11:20:00,261.01,261.67,260.93,261.56,40491.0,252.4923,253.1307,252.4149,253.0243,40491.0
2019-06-14 11:30:00,261.53,261.7,261.28,261.56,30856.0,252.9953,253.1598,252.7535,253.0243,30856.0
2019-06-14 11:40:00,261.59,261.6,261.18,261.24,18899.0,253.0533,253.063,252.6567,252.7148,18899.0
2019-06-14 11:50:00,261.25,261.54,261.18,261.37,22347.0,252.7244,253.005,252.6567,252.8405,22347.0
2019-06-14 12:00:00,261.35,261.38,261.12,261.37,14444.0,252.8212,252.8502,252.5987,252.8405,14444.0
2019-06-14 12:10:00,261.35,261.58,261.19,261.41,32058.0,252.8212,253.0437,252.6664,252.8792,32058.0
2019-06-14 12:20:00,261.39,261.75,261.37,261.63,20124.0,252.8599,253.2081,252.8405,253.092,20124.0
2019-06-14 12:30:00,261.53,261.77,261.53,261.65,12137.0,252.9953,253.2275,252.9953,253.1114,12137.0
2019-06-14 12:40:00,261.66,261.68,261.41,261.55,16629.0,253.1211,253.1404,252.8792,253.0147,16629.0
2019-06-14 12:50:00,261.57,261.98,261.57,261.73,27496.0,253.034,253.4306,253.034,253.1888,27496.0
2019-06-14 13:00:00,261.8,261.81,261.6,261.65,13248.0,253.2565,253.2662,253.063,253.1114,13248.0
2019-06-14 13:10:00,261.65,261.78,261.62,261.66,14900.0,253.1114,253.2371,253.0824,253.1211,14900.0
2019-06-14 13:20:00,261.67,261.74,261.38,261.38,23798.0,253.1307,253.1985,252.8502,252.8502,23798.0
2019-06-14 13:30:00,261.44,261.48,261.31,261.37,7716.0,252.9082,252.9469,252.7825,252.8405,7716.0
2019-06-14 13:40:00,261.37,261.38,261.13,261.3,19086.0,252.8405,252.8502,252.6084,252.7728,19086.0
2019-06-14 13:50:00,261.26,261.37,261.11,261.11,11087.0,252.7341,252.8405,252.589,252.589,11087.0
2019-06-14 14:00:00,261.13,261.43,261.09,261.37,8581.0,252.6084,252.8986,252.5697,252.8405,8581.0
2019-06-14 14:10:00,261.37,261.81,261.27,261.77,23776.0,252.8405,253.2662,252.7438,253.2275,23776.0
2019-06-14 14:20:00,261.77,261.77,261.41,261.56,27490.0,253.2275,253.2275,252.8792,253.0243,27490.0
2019-06-14 14:30:00,261.56,261.61,261.4,261.51,21660.0,253.0243,253.0727,252.8695,252.976,21660.0
2019-06-14 14:40:00,261.51,261.51,261.13,261.15,26990.0,252.976,252.976,252.6084,252.6277,26990.0
2019-06-14 14:50:00,261.15,261.15,260.41,260.59,76364.0,252.6277,252.6277,251.9119,252.086,76364.0
2019-06-14 15:00:00,260.58,260.71,260.28,260.31,73977.0,252.0763,252.2021,251.7861,251.8151,73977.0
2019-06-14 15:10:00,260.32,260.32,260.07,260.12,131188.0,251.8248,251.8248,251.5829,251.6313,131188.0
2019-06-14 15:20:00,260.11,260.22,259.97,260.06,140325.0,251.6216,251.7281,251.4862,251.5733,140325.0
2019-06-14 15:30:00,260.05,260.39,259.89,260.29,214697.0,251.5636,251.8925,251.4088,251.7958,214697.0
2019-06-14 15:40:00,260.28,260.3,260.04,260.2,111718.0,251.7861,251.8054,251.5539,251.7087,111718.0
2019-06-14 15:50:00,260.2,260.36,259.83,260.03,240279.0,251.7087,251.8635,251.3508,251.5443,240279.0
2019-06-17 09:30:00,261.0,261.46,260.07,260.97,101904.0,252.4826,252.9276,251.5829,252.4536,101904.0
2019-06-17 09:40:00,261.03,261.62,260.62,261.42,52644.0,252.5116,253.0824,252.115,252.8889,52644.0
2019-06-17 09:50:00,261.32,261.45,260.82,261.22,39081.0,252.7922,252.9179,252.3085,252.6954,39081.0
2019-06-17 10:00:00,261.25,261.71,261.07,261.45,66165.0,252.7244,253.1694,252.5503,252.9179,66165.0
2019-06-17 10:10:00,261.36,261.71,261.29,261.45,48819.0,252.8309,253.1694,252.7631,252.9179,48819.0
2019-06-17 10:20:00,261.5,261.59,261.08,261.12,46244.0,252.9663,253.0533,252.56,252.5987,46244.0
2019-06-17 10:30:00,261.18,261.28,260.67,260.67,26681.0,252.6567,252.7535,252.1634,252.1634,26681.0
2019-06-17 10:40:00,260.7,260.96,259.82,259.82,44408.0,252.1924,252.4439,251.3411,251.3411,44408.0
2019-06-17 10:50:00,259.82,260.4,259.81,260.4,25902.0,251.3411,251.9022,251.3314,251.9022,25902.0
2019-06-17 11:00:00,260.35,260.69,260.11,260.28,30448.0,251.8538,252.1827,251.6216,251.7861,30448.0
2019-06-17 11:10:00,260.3,260.51,260.16,260.16,29440.0,251.8054,252.0086,251.67,251.67,29440.0
2019-06-17 11:20:00,260.19,260.21,259.24,259.28,61878.0,251.699,251.7184,250.78,250.8187,61878.0
2019-06-17 11:30:00,259.26,259.45,259.07,259.28,32571.0,250.7994,250.9832,250.6156,250.8187,32571.0
2019-06-17 11:40:00,259.22,259.4,259.16,259.38,47860.0,250.7607,250.9348,250.7026,250.9155,47860.0
2019-06-17 11:50:00,259.37,259.37,258.65,258.66,28564.0,250.9058,250.9058,250.2093,250.219,28564.0
2019-06-17 12:00:00,258.66,258.92,258.48,258.6,32805.0,250.219,250.4705,250.0448,250.1609,32805.0
2019-06-17 12:10:00,258.55,259.07,258.55,259.02,27368.0,250.1126,250.6156,250.1126,250.5672,27368.0
2019-06-17 12:20:00,259.05,259.25,258.98,259.1,21007.0,250.5962,250.7897,250.5285,250.6446,21007.0
2019-06-17 12:30:00,259.1,259.39,259.02,259.32,26486.0,250.6446,250.9251,250.5672,250.8574,26486.0
2019-06-17 12:40:00,259.33,259.38,259.22,259.27,33072.0,250.8671,250.9155,250.7607,250.8091,33072.0
2019-06-17 12:50:00,259.26,259.64,259.26,259.57,31900.0,250.7994,251.167,250.7994,251.0993,31900.0
2019-06-17 13:00:00,259.55,259.62,259.35,259.45,23256.0,251.0799,251.1476,250.8864,250.9832,23256.0
2019-06-17 13:10:00,259.49,259.5,259.36,259.47,16890.0,251.0219,251.0315,250.8961,251.0025,16890.0
2019-06-17 13:20:00,259.5,259.52,258.9,258.9,28876.0,251.0315,251.0509,250.4511,250.4511,28876.0
2019-06-17 13:30:00,258.89,258.91,258.64,258.68,45151.0,250.4415,250.4608,250.1996,250.2383,45151.0
2019-06-17 13:40:00,258.68,258.91,258.35,258.77,49484.0,250.2383,250.4608,249.9191,250.3254,49484.0
2019-06-17 13:50:00,258.77,258.89,258.59,258.88,37083.0,250.3254,250.4415,250.1512,250.4318,37083.0
2019-06-17 14:00:00,258.9,259.1,258.74,258.74,31813.0,250.4511,250.6446,250.2964,250.2964,31813.0
2019-06-17 14:10:00,258.71,259.01,258.65,258.8,34965.0,250.2673,250.5575,250.2093,250.3544,34965.0
2019-06-17 14:20:00,258.81,259.03,258.61,258.65,44061.0,250.3641,250.5769,250.1706,250.2093,44061.0
2019-06-17 14:30:00,258.68,258.78,258.2,258.23,31188.0,250.2383,250.335,249.774,249.803,31188.0
2019-06-17 14:40:00,258.2,258.46,258.2,258.36,29770.0,249.774,250.0255,249.774,249.9288,29770.0
2019-06-17 14:50:00,258.36,258.48,258.17,258.17,31261.0,249.9288,250.0448,249.745,249.745,31261.0
2019-06-17 15:00:00,258.17,258.48,258.05,258.44,54552.0,249.745,250.0448,249.6289,250.0061,54552.0
2019-06-17 15:10:00,258.45,258.76,258.44,258.49,45832.0,250.0158,250.3157,250.0061,250.0545,45832.0
2019-06-17 15:20:00,258.51,258.74,258.46,258.56,36294.0,250.0739,250.2964,250.0255,250.1222,36294.0
2019-06-17 15:30:00,258.53,258.63,258.34,258.47,54055.0,250.0932,250.1899,249.9094,250.0352,54055.0
2019-06-17 15:40:00,258.5,259.89,258.42,259.66,128640.0,250.0642,251.4088,249.9868,251.1863,128640.0
2019-06-17 15:50:00,259.64,259.64,258.48,259.12,268002.0,251.167,251.167,250.0448,250.664,268002.0
2019-06-18 09:30:00,261.7,262.25,260.02,261.14,167143.0,253.1598,253.6918,251.5346,252.618,167143.0
2019-06-18 09:40:00,261.08,262.03,259.82,259.82,126161.0,252.56,253.479,251.3411,251.3411,126161.0
2019-06-18 09:50:00,259.9,259.96,255.06,255.92,240893.0,251.4185,251.4765,246.7364,247.5684,240893.0
2019-06-18 10:00:00,256.08,257.53,255.51,257.1,200200.0,247.7232,249.1258,247.1718,248.7099,200200.0
2019-06-18 10:10:00,257.08,258.18,256.95,257.61,136771.0,248.6905,249.7546,248.5648,249.2032,136771.0
2019-06-18 10:20:00,257.6,258.07,257.25,257.49,65160.0,249.1936,249.6482,248.855,249.0871,65160.0
2019-06-18 10:30:00,257.56,258.07,257.13,257.96,83554.0,249.1549,249.6482,248.7389,249.5418,83554.0
2019-06-18 10:40:00,257.97,258.15,257.2,257.28,65085.0,249.5515,249.7256,248.8066,248.884,65085.0
2019-06-18 10:50:00,257.38,258.48,257.0,258.1,78258.0,248.9807,250.0448,248.6131,249.6772,78258.0
2019-06-18 11:00:00,258.14,259.0,258.13,258.46,52879.0,249.7159,250.5479,249.7063,250.0255,52879.0
2019-06-18 11:10:00,258.51,259.17,258.36,258.94,34802.0,250.0739,250.7123,249.9288,250.4898,34802.0
2019-06-18 11:20:00,258.88,259.45,258.45,259.03,44737.0,250.4318,250.9832,250.0158,250.5769,44737.0
2019-06-18 11:30:00,259.05,259.58,259.03,259.42,46011.0,250.5962,251.1089,250.5769,250.9542,46011.0
2019-06-18 11:40:00,259.42,260.0,259.23,259.88,61431.0,250.9542,251.5152,250.7704,251.3991,61431.0
2019-06-18 11:50:00,259.88,259.92,259.43,259.61,28573.0,251.3991,251.4378,250.9638,251.138,28573.0
2019-06-18 12:00:00,259.58,259.91,259.53,259.72,39535.0,251.1089,251.4282,251.0606,251.2444,39535.0
2019-06-18 12:10:00,259.76,260.4,259.71,259.75,55686.0,251.2831,251.9022,251.2347,251.2734,55686.0
2019-06-18 12:20:00,259.77,259.91,259.53,259.67,32798.0,251.2927,251.4282,251.0606,251.196,32798.0
2019-06-18 12:30:00,259.67,259.93,259.48,259.93,16619.0,251.196,251.4475,251.0122,251.4475,16619.0
2019-06-18 12:40:00,259.93,260.17,259.88,260.04,34204.0,251.4475,251.6797,251.3991,251.5539,34204.0
2019-06-18 12:50:00,260.09,260.18,259.6,259.86,18099.0,251.6023,251.6894,251.1283,251.3798,18099.0
2019-06-18 13:00:00,259.81,259.84,259.15,259.51,23023.0,251.3314,251.3605,250.693,251.0412,23023.0
2019-06-18 13:10:00,259.5,259.63,258.59,258.87,55419.0,251.0315,251.1573,250.1512,250.4221,55419.0
2019-06-18 13:20:00,258.94,258.94,258.48,258.48,24292.0,250.4898,250.4898,250.0448,250.0448,24292.0
2019-06-18 13:30:00,258.49,258.92,258.36,258.83,23959.0,250.0545,250.4705,249.9288,250.3834,23959.0
2019-06-18 13:40:00,258.8,258.86,258.56,258.8,18534.0,250.3544,250.4124,250.1222,250.3544,18534.0
2019-06-18 13:50:00,258.87,258.97,258.46,258.52,23656.0,250.4221,250.5188,250.0255,250.0835,23656.0
2019-06-18 14:00:00,258.49,258.97,258.49,258.88,30906.0,250.0545,250.5188,250.0545,250.4318,30906.0
2019-06-18 14:10:00,258.92,259.15,258.85,259.09,35643.0,250.4705,250.693,250.4028,250.6349,35643.0
2019-06-18 14:20:00,259.12,259.16,258.84,258.98,30165.0,250.664,250.7026,250.3931,250.5285,30165.0
2019-06-18 14:30:00,258.95,259.18,258.95,259.06,31171.0,250.4995,250.722,250.4995,250.6059,31171.0
2019-06-18 14:40:00,259.04,259.19,259.0,259.08,40908.0,250.5866,250.7317,250.5479,250.6253,40908.0
2019-06-18 14:50:00,259.08,259.13,258.96,259.09,33542.0,250.6253,250.6736,250.5092,250.6349,33542.0
2019-06-18 15:00:00,259.07,259.15,258.87,258.94,36158.0,250.6156,250.693,250.4221,250.4898,36158.0
2019-06-18 15:10:00,258.96,259.16,258.68,258.95,37601.0,250.5092,250.7026,250.2383,250.4995,37601.0
2019-06-18 15:20:00,258.94,259.03,258.79,258.93,42132.0,250.4898,250.5769,250.3447,250.4802,42132.0
2019-06-18 15:30:00,258.91,258.97,258.62,258.67,63877.0,250.4608,250.5188,250.1803,250.2286,63877.0
2019-06-18 15:40:00,258.67,258.93,258.54,258.8,49513.0,250.2286,250.4802,250.1029,250.3544,49513.0
2019-06-18 15:50:00,258.78,258.87,258.27,258.8,240271.0,250.335,250.4221,249.8417,250.3544,240271.0
2019-06-19 09:30:00,258.83,259.91,258.78,259.01,104175.0,250.3834,251.4282,250.335,250.5575,104175.0
2019-06-19 09:40:00,258.88,259.27,258.71,258.95,45664.0,250.4318,250.8091,250.2673,250.4995,45664.0
2019-06-19 09:50:00,258.96,259.33,258.88,259.25,73399.0,250.5092,250.8671,250.4318,250.7897,73399.0
2019-06-19 10:00:00,259.25,259.42,258.96,259.16,32457.0,250.7897,250.9542,250.5092,250.7026,32457.0
2019-06-19 10:10:00,259.1,259.28,258.88,259.04,28548.0,250.6446,250.8187,250.4318,250.5866,28548.0
2019-06-19 10:20:00,259.07,259.25,258.96,259.15,15969.0,250.6156,250.7897,250.5092,250.693,15969.0
2019-06-19 10:30:00,259.19,259.26,258.85,259.13,26381.0,250.7317,250.7994,250.4028,250.6736,26381.0
2019-06-19 10:40:00,259.2,259.32,258.97,259.07,36887.0,250.7413,250.8574,250.5188,250.6156,36887.0
2019-06-19 10:50:00,259.14,259.28,258.78,259.18,28619.0,250.6833,250.8187,250.335,250.722,28619.0
2019-06-19 11:00:00,259.19,259.3,259.07,259.16,38578.0,250.7317,250.8381,250.6156,250.7026,38578.0
2019-06-19 11:10:00,259.12,259.16,258.94,259.08,48346.0,250.664,250.7026,250.4898,250.6253,48346.0
2019-06-19 11:20:00,259.08,259.75,259.04,259.75,68409.0,250.6253,251.2734,250.5866,251.2734,68409.0
2019-06-19 11:30:00,259.74,259.79,259.31,259.35,33492.0,251.2637,251.3121,250.8477,250.8864,33492.0
2019-06-19 11:40:00,259.38,259.48,259.02,259.16,63485.0,250.9155,251.0122,250.5672,250.7026,63485.0
2019-06-19 11:50:00,259.18,259.59,259.06,259.28,46343.0,250.722,251.1186,250.6059,250.8187,46343.0
2019-06-19 12:00:00,259.28,259.35,258.82,258.89,39580.0,250.8187,250.8864,250.3737,250.4415,39580.0
2019-06-19 12:10:00,258.88,259.26,258.88,259.21,42105.0,250.4318,250.7994,250.4318,250.751,42105.0
2019-06-19 12:20:00,259.21,259.21,259.0,259.15,24364.0,250.751,250.751,250.5479,250.693,24364.0
2019-06-19 12:30:00,259.2,259.38,259.16,259.25,34875.0,250.7413,250.9155,250.7026,250.7897,34875.0
2019-06-19 12:40:00,259.27,259.35,259.18,259.35,16023.0,250.8091,250.8864,250.722,250.8864,16023.0
2019-06-19 12:50:00,259.35,259.45,259.28,259.34,27384.0,250.8864,250.9832,250.8187,250.8768,27384.0
2019-06-19 13:00:00,259.35,259.47,259.22,259.28,19057.0,250.8864,251.0025,250.7607,250.8187,19057.0
2019-06-19 13:10:00,259.31,259.32,259.12,259.13,14630.0,250.8477,250.8574,250.664,250.6736,14630.0
2019-06-19 13:20:00,259.1,259.33,259.08,259.24,44261.0,250.6446,250.8671,250.6253,250.78,44261.0
2019-06-19 13:30:00,259.2,259.27,259.13,259.13,21153.0,250.7413,250.8091,250.6736,250.6736,21153.0
2019-06-19 13:40:00,259.16,259.35,259.07,259.12,18246.0,250.7026,250.8864,250.6156,250.664,18246.0
2019-06-19 13:50:00,259.12,259.39,258.84,259.15,26206.0,250.664,250.9251,250.3931,250.693,26206.0
2019-06-19 14:00:00,259.18,260.33,258.3,259.6,108821.0,250.722,251.8345,249.8707,251.1283,108821.0
2019-06-19 14:10:00,259.54,260.17,259.22,260.17,70007.0,251.0702,251.6797,250.7607,251.6797,70007.0
2019-06-19 14:20:00,260.18,260.24,259.59,259.79,32035.0,251.6894,251.7474,251.1186,251.3121,32035.0
2019-06-19 14:30:00,259.77,260.39,259.72,259.8,73568.0,251.2927,251.8925,251.2444,251.3218,73568.0
2019-06-19 14:40:00,259.7,260.12,259.54,259.84,35147.0,251.225,251.6313,251.0702,251.3605,35147.0
2019-06-19 14:50:00,259.87,260.39,259.82,260.15,39892.0,251.3895,251.8925,251.3411,251.6603,39892.0
2019-06-19 15:00:00,260.15,260.62,260.11,260.21,161136.0,251.6603,252.115,251.6216,251.7184,161136.0
2019-06-19 15:10:00,260.21,260.33,259.9,259.97,63715.0,251.7184,251.8345,251.4185,251.4862,63715.0
2019-06-19 15:20:00,259.95,260.13,259.78,259.9,113007.0,251.4669,251.641,251.3024,251.4185,113007.0
2019-06-19 15:30:00,259.92,260.09,259.68,259.74,126655.0,251.4378,251.6023,251.2057,251.2637,126655.0
2019-06-19 15:40:00,259.75,260.18,259.69,259.71,196645.0,251.2734,251.6894,251.2153,251.2347,196645.0
2019-06-19 15:50:00,259.75,260.52,259.75,259.9,378430.0,251.2734,252.0183,251.2734,251.4185,378430.0
2019-06-20 09:30:00,263.49,264.96,262.5,264.79,199523.0,254.8913,256.3134,253.9336,256.1489,199523.0
2019-06-20 09:40:00,264.76,265.85,264.53,265.78,126129.0,256.1199,257.1743,255.8974,257.1066,126129.0
2019-06-20 09:50:00,265.81,266.74,265.72,266.0,107988.0,257.1356,258.0353,257.0486,257.3194,107988.0
2019-06-20 10:00:00,266.06,266.59,265.68,266.54,85544.0,257.3775,257.8902,257.0099,257.8418,85544.0
2019-06-20 10:10:00,266.53,266.98,266.5,266.76,144420.0,257.8321,258.2674,257.8031,258.0546,144420.0
2019-06-20 10:20:00,266.7,267.4,266.38,267.12,62962.0,257.9966,258.6737,257.687,258.4029,62962.0
2019-06-20 10:30:00,267.14,267.5,266.32,266.62,94600.0,258.4222,258.7705,257.629,257.9192,94600.0
2019-06-20 10:40:00,266.57,267.46,266.42,267.22,61792.0,257.8708,258.7318,257.7257,258.4996,61792.0
2019-06-20 10:50:00,267.22,267.41,265.92,265.99,57919.0,258.4996,258.6834,257.242,257.3098,57919.0
2019-06-20 11:00:00,266.02,266.5,265.51,265.6,69125.0,257.3388,257.8031,256.8454,256.9325,69125.0
2019-06-20 11:10:00,265.6,265.6,264.39,264.73,78567.0,256.9325,256.9325,255.762,256.0909,78567.0
2019-06-20 11:20:00,264.77,265.35,264.77,265.11,66975.0,256.1296,256.6906,256.1296,256.4585,66975.0
2019-06-20 11:30:00,265.07,266.18,265.02,266.18,31453.0,256.4198,257.4936,256.3714,257.4936,31453.0
2019-06-20 11:40:00,266.13,266.27,265.73,266.16,36065.0,257.4452,257.5806,257.0582,257.4742,36065.0
2019-06-20 11:50:00,266.23,266.31,265.9,266.02,38614.0,257.5419,257.6193,257.2227,257.3388,38614.0
2019-06-20 12:00:00,266.03,266.13,265.42,265.44,30615.0,257.3485,257.4452,256.7584,256.7777,30615.0
2019-06-20 12:10:00,265.47,265.48,264.19,264.55,55114.0,256.8067,256.8164,255.5685,255.9167,55114.0
2019-06-20 12:20:00,264.49,265.61,264.41,265.59,46201.0,255.8587,256.9422,255.7813,256.9228,46201.0
2019-06-20 12:30:00,265.58,265.63,265.29,265.43,21167.0,256.9131,256.9615,256.6326,256.768,21167.0
2019-06-20 12:40:00,265.4,265.82,265.24,265.82,20101.0,256.739,257.1453,256.5842,257.1453,20101.0
2019-06-20 12:50:00,265.88,266.19,265.66,265.93,37049.0,257.2033,257.5032,256.9905,257.2517,37049.0
2019-06-20 13:00:00,265.9,265.99,265.72,265.93,28867.0,257.2227,257.3098,257.0486,257.2517,28867.0
2019-06-20 13:10:00,265.88,265.99,265.73,265.93,24865.0,257.2033,257.3098,257.0582,257.2517,24865.0
2019-06-20 13:20:00,265.88,266.29,265.77,266.18,25973.0,257.2033,257.6,257.0969,257.4936,25973.0
2019-06-20 13:30:00,266.24,266.28,265.81,266.12,30409.0,257.5516,257.5903,257.1356,257.4355,30409.0
2019-06-20 13:40:00,266.1,266.16,265.78,265.96,30359.0,257.4162,257.4742,257.1066,257.2807,30359.0
2019-06-20 13:50:00,265.97,265.97,265.55,265.96,23495.0,257.2904,257.2904,256.8841,257.2807,23495.0
2019-06-20 14:00:00,265.94,265.98,265.63,265.78,36856.0,257.2614,257.3001,256.9615,257.1066,36856.0
2019-06-20 14:10:00,265.81,266.09,265.69,265.99,75131.0,257.1356,257.4065,257.0195,257.3098,75131.0
2019-06-20 14:20:00,265.99,265.99,265.66,265.79,33263.0,257.3098,257.3098,256.9905,257.1163,33263.0
2019-06-20 14:30:00,265.84,266.25,265.76,266.09,71649.0,257.1647,257.5613,257.0873,257.4065,71649.0
2019-06-20 14:40:00,266.15,266.55,266.11,266.48,43029.0,257.4645,257.8515,257.4258,257.7838,43029.0
2019-06-20 14:50:00,266.48,266.82,266.36,266.66,42646.0,257.7838,258.1127,257.6677,257.9579,42646.0
2019-06-20 15:00:00,266.63,266.86,266.43,266.63,40135.0,257.9289,258.1514,257.7354,257.9289,40135.0
2019-06-20 15:10:00,266.61,266.82,266.53,266.8,50293.0,257.9095,258.1127,257.8321,258.0933,50293.0
2019-06-20 15:20:00,266.83,266.92,266.66,266.73,55720.0,258.1223,258.2094,257.9579,258.0256,55720.0
2019-06-20 15:30:00,266.72,267.06,266.64,266.91,76273.0,258.0159,258.3448,257.9385,258.1997,76273.0
2019-06-20 15:40:00,266.92,267.49,266.82,267.47,143083.0,258.2094,258.7608,258.1127,258.7415,143083.0
2019-06-20 15:50:00,267.46,267.7,266.79,266.8,330143.0,258.7318,258.964,258.0836,258.0933,330143.0
2019-06-21 09:30:00,265.82,266.69,265.0,265.94,634943.0,257.1453,257.9869,256.3521,257.2614,634943.0
2019-06-21 09:40:00,266.01,268.15,266.01,267.19,114793.0,257.3291,259.3993,257.3291,258.4706,114793.0
2019-06-21 09:50:00,267.28,267.74,266.57,267.42,65523.0,258.5577,259.0026,257.8708,258.6931,65523.0
2019-06-21 10:00:00,267.39,267.4,266.76,267.17,40965.0,258.6641,258.6737,258.0546,258.4512,40965.0
2019-06-21 10:10:00,267.15,267.6,266.51,266.76,50609.0,258.4319,258.8672,257.8128,258.0546,50609.0
2019-06-21 10:20:00,266.73,267.39,266.73,267.38,34669.0,258.0256,258.6641,258.0256,258.6544,34669.0
2019-06-21 10:30:00,267.38,267.55,267.0,267.24,25453.0,258.6544,258.8188,258.2868,258.519,25453.0
2019-06-21 10:40:00,267.24,267.89,267.23,267.63,29897.0,258.519,259.1478,258.5093,258.8962,29897.0
2019-06-21 10:50:00,267.65,267.8,267.38,267.42,25932.0,258.9156,259.0607,258.6544,258.6931,25932.0
2019-06-21 11:00:00,267.43,268.14,267.28,267.9,49966.0,258.7028,259.3896,258.5577,259.1574,49966.0
2019-06-21 11:10:00,267.8,267.94,267.6,267.76,44794.0,259.0607,259.1961,258.8672,259.022,44794.0
2019-06-21 11:20:00,267.78,267.93,267.48,267.5,28345.0,259.0413,259.1864,258.7511,258.7705,28345.0
2019-06-21 11:30:00,267.5,267.54,266.99,266.99,34711.0,258.7705,258.8092,258.2771,258.2771,34711.0
2019-06-21 11:40:00,266.94,267.02,266.58,266.91,34299.0,258.2288,258.3061,257.8805,258.1997,34299.0
2019-06-21 11:50:00,266.88,266.89,266.53,266.58,28485.0,258.1707,258.1804,257.8321,257.8805,28485.0
2019-06-21 12:00:00,266.55,266.83,266.39,266.44,28819.0,257.8515,258.1223,257.6967,257.7451,28819.0
2019-06-21 12:10:00,266.5,266.51,266.15,266.19,26984.0,257.8031,257.8128,257.4645,257.5032,26984.0
2019-06-21 12:20:00,266.15,266.26,266.02,266.2,28242.0,257.4645,257.5709,257.3388,257.5129,28242.0
2019-06-21 12:30:00,266.2,266.25,266.01,266.12,28343.0,257.5129,257.5613,257.3291,257.4355,28343.0
2019-06-21 12:40:00,266.11,266.68,265.96,266.55,25331.0,257.4258,257.9772,257.2807,257.8515,25331.0
2019-06-21 12:50:00,266.55,266.7,266.45,266.68,20706.0,257.8515,257.9966,257.7547,257.9772,20706.0
2019-06-21 13:00:00,266.65,266.74,266.41,266.64,23570.0,257.9482,258.0353,257.7161,257.9385,23570.0
2019-06-21 13:10:00,266.63,266.73,266.58,266.67,9874.0,257.9289,258.0256,257.8805,257.9676,9874.0
2019-06-21 13:20:00,266.66,266.71,266.52,266.71,20328.0,257.9579,258.0063,257.8225,258.0063,20328.0
2019-06-21 13:30:00,266.72,266.89,266.72,266.8,19399.0,258.0159,258.1804,258.0159,258.0933,19399.0
2019-06-21 13:40:00,266.78,266.94,266.74,266.93,17530.0,258.074,258.2288,258.0353,258.2191,17530.0
2019-06-21 13:50:00,266.92,267.09,266.82,267.04,23623.0,258.2094,258.3739,258.1127,258.3255,23623.0
2019-06-21 14:00:00,267.06,267.35,267.06,267.19,25862.0,258.3448,258.6254,258.3448,258.4706,25862.0
2019-06-21 14:10:00,267.19,267.23,266.89,266.89,31412.0,258.4706,258.5093,258.1804,258.1804,31412.0
2019-06-21 14:20:00,266.89,266.96,266.7,266.84,31656.0,258.1804,258.2481,257.9966,258.132,31656.0
2019-06-21 14:30:00,266.82,266.82,266.38,266.53,31989.0,258.1127,258.1127,257.687,257.8321,31989.0
2019-06-21 14:40:00,266.53,266.53,266.28,266.45,27781.0,257.8321,257.8321,257.5903,257.7547,27781.0
2019-06-21 14:50:00,266.4,266.5,266.16,266.27,21084.0,257.7064,257.8031,257.4742,257.5806,21084.0
2019-06-21 15:00:00,266.29,266.63,266.14,266.53,29706.0,257.6,257.9289,257.4549,257.8321,29706.0
2019-06-21 15:10:00,266.57,266.63,266.39,266.53,29137.0,257.8708,257.9289,257.6967,257.8321,29137.0
2019-06-21 15:20:00,266.55,266.55,266.09,266.09,39090.0,257.8515,257.8515,257.4065,257.4065,39090.0
2019-06-21 15:30:00,266.13,266.2,265.77,265.94,40127.0,257.4452,257.5129,257.0969,257.2614,40127.0
2019-06-21 15:40:00,265.95,266.37,265.95,266.17,81320.0,257.2711,257.6774,257.2711,257.4839,81320.0
2019-06-21 15:50:00,266.13,266.14,264.42,264.51,430339.0,257.4452,257.4549,255.791,255.8781,430339.0
2019-06-24 09:30:00,265.85,267.1,265.6,266.71,131987.0,257.1743,258.3835,256.9325,258.0063,131987.0
2019-06-24 09:40:00,266.72,267.03,265.68,266.21,71666.0,258.0159,258.3158,257.0099,257.5226,71666.0
2019-06-24 09:50:00,266.28,266.61,265.27,265.48,51052.0,257.5903,257.9095,256.6133,256.8164,51052.0
2019-06-24 10:00:00,265.44,266.26,265.3,266.07,34157.0,256.7777,257.5709,256.6423,257.3871,34157.0
2019-06-24 10:10:00,266.0,266.46,265.78,266.37,24398.0,257.3194,257.7644,257.1066,257.6774,24398.0
2019-06-24 10:20:00,266.45,266.6,266.06,266.3,31753.0,257.7547,257.8999,257.3775,257.6096,31753.0
2019-06-24 10:30:00,266.36,266.44,265.8,266.04,33398.0,257.6677,257.7451,257.126,257.3581,33398.0
2019-06-24 10:40:00,266.1,266.19,265.67,265.97,28204.0,257.4162,257.5032,257.0002,257.2904,28204.0
2019-06-24 10:50:00,265.98,265.98,265.49,265.72,27457.0,257.3001,257.3001,256.8261,257.0486,27457.0
2019-06-24 11:00:00,265.78,266.31,265.76,266.22,25144.0,257.1066,257.6193,257.0873,257.5323,25144.0
2019-06-24 11:10:00,266.27,266.35,265.8,265.9,42953.0,257.5806,257.658,257.126,257.2227,42953.0
2019-06-24 11:20:00,265.94,266.33,265.87,266.28,26822.0,257.2614,257.6387,257.1937,257.5903,26822.0
2019-06-24 11:30:00,266.29,266.5,265.97,266.42,33676.0,257.6,257.8031,257.2904,257.7257,33676.0
2019-06-24 11:40:00,266.47,266.77,266.33,266.72,27870.0,257.7741,258.0643,257.6387,258.0159,27870.0
2019-06-24 11:50:00,266.76,267.0,266.64,266.69,21971.0,258.0546,258.2868,257.9385,257.9869,21971.0
2019-06-24 12:00:00,266.69,266.84,266.26,266.35,33076.0,257.9869,258.132,257.5709,257.658,33076.0
2019-06-24 12:10:00,266.37,266.57,266.24,266.25,28418.0,257.6774,257.8708,257.5516,257.5613,28418.0
2019-06-24 12:20:00,266.26,266.32,266.06,266.27,28533.0,257.5709,257.629,257.3775,257.5806,28533.0
2019-06-24 12:30:00,266.27,266.68,266.27,266.68,15865.0,257.5806,257.9772,257.5806,257.9772,15865.0
2019-06-24 12:40:00,266.66,266.7,266.45,266.65,20448.0,257.9579,257.9966,257.7547,257.9482,20448.0
2019-06-24 12:50:00,266.66,266.72,266.51,266.66,20094.0,257.9579,258.0159,257.8128,257.9579,20094.0
2019-06-24 13:00:00,266.67,266.73,266.53,266.53,13712.0,257.9676,258.0256,257.8321,257.8321,13712.0
2019-06-24 13:10:00,266.56,266.63,266.43,266.57,13945.0,257.8612,257.9289,257.7354,257.8708,13945.0
2019-06-24 13:20:00,266.53,266.6,266.44,266.47,13475.0,257.8321,257.8999,257.7451,257.7741,13475.0
2019-06-24 13:30:00,266.48,266.74,266.27,266.74,24381.0,257.7838,258.0353,257.5806,258.0353,24381.0
2019-06-24 13:40:00,266.74,266.83,266.57,266.74,20165.0,258.0353,258.1223,257.8708,258.0353,20165.0
2019-06-24 13:50:00,266.72,266.72,266.37,266.46,18008.0,258.0159,258.0159,257.6774,257.7644,18008.0
2019-06-24 14:00:00,266.46,266.49,266.27,266.4,27022.0,257.7644,257.7934,257.5806,257.7064,27022.0
2019-06-24 14:10:00,266.4,266.44,266.16,266.16,17578.0,257.7064,257.7451,257.4742,257.4742,17578.0
2019-06-24 14:20:00,266.16,266.4,266.06,266.19,18700.0,257.4742,257.7064,257.3775,257.5032,18700.0
2019-06-24 14:30:00,266.22,266.28,266.08,266.16,18524.0,257.5323,257.5903,257.3968,257.4742,18524.0
2019-06-24 14:40:00,266.16,266.33,266.0,266.25,22606.0,257.4742,257.6387,257.3194,257.5613,22606.0
2019-06-24 14:50:00,266.26,266.47,266.26,266.36,27831.0,257.5709,257.7741,257.5709,257.6677,27831.0
2019-06-24 15:00:00,266.39,266.4,266.02,266.04,24071.0,257.6967,257.7064,257.3388,257.3581,24071.0
2019-06-24 15:10:00,266.04,266.36,265.97,266.26,26472.0,257.3581,257.6677,257.2904,257.5709,26472.0
2019-06-24 15:20:00,266.25,266.44,266.23,266.26,31611.0,257.5613,257.7451,257.5419,257.5709,31611.0
2019-06-24 15:30:00,266.28,266.31,265.98,266.08,34296.0,257.5903,257.6193,257.3001,257.3968,34296.0
2019-06-24 15:40:00,266.09,266.23,265.51,265.51,62532.0,257.4065,257.5419,256.8454,256.8454,62532.0
2019-06-24 15:50:00,265.53,265.77,265.13,265.35,167199.0,256.8648,257.0969,256.4778,256.6906,167199.0
2019-06-25 09:30:00,266.04,266.31,265.01,265.52,91862.0,257.3581,257.6193,256.3617,256.8551,91862.0
2019-06-25 09:40:00,265.59,266.2,265.36,265.37,43174.0,256.9228,257.5129,256.7003,256.71,43174.0
2019-06-25 09:50:00,265.42,265.86,265.15,265.37,55389.0,256.7584,257.184,256.4972,256.71,55389.0
2019-06-25 10:00:00,265.31,265.38,264.64,265.04,45717.0,256.6519,256.7197,256.0038,256.3908,45717.0
2019-06-25 10:10:00,264.94,264.96,263.77,263.98,52091.0,256.294,256.3134,255.1622,255.3654,52091.0
2019-06-25 10:20:00,263.97,264.27,263.62,264.22,34558.0,255.3557,255.6459,255.0171,255.5975,34558.0
2019-06-25 10:30:00,264.2,264.43,263.04,263.05,36681.0,255.5782,255.8007,254.456,254.4657,36681.0
2019-06-25 10:40:00,263.09,263.74,263.06,263.25,20929.0,254.5044,255.1332,254.4754,254.6592,20929.0
2019-06-25 10:50:00,263.29,263.47,262.02,262.46,35863.0,254.6979,254.872,253.4693,253.895,35863.0
2019-06-25 11:00:00,262.52,262.69,262.05,262.37,32850.0,253.953,254.1174,253.4983,253.8079,32850.0
2019-06-25 11:10:00,262.53,263.14,262.45,263.02,26887.0,253.9627,254.5528,253.8853,254.4367,26887.0
2019-06-25 11:20:00,262.92,263.21,262.89,262.89,26688.0,254.3399,254.6205,254.3109,254.3109,26688.0
2019-06-25 11:30:00,262.93,263.05,262.75,262.86,20249.0,254.3496,254.4657,254.1755,254.2819,20249.0
2019-06-25 11:40:00,262.81,262.93,262.54,262.86,30758.0,254.2335,254.3496,253.9723,254.2819,30758.0
2019-06-25 11:50:00,262.89,262.95,262.54,262.67,18401.0,254.3109,254.369,253.9723,254.0981,18401.0
2019-06-25 12:00:00,262.63,262.67,262.4,262.43,28589.0,254.0594,254.0981,253.8369,253.8659,28589.0
2019-06-25 12:10:00,262.41,262.43,262.18,262.21,26828.0,253.8466,253.8659,253.6241,253.6531,26828.0
2019-06-25 12:20:00,262.25,262.35,262.01,262.12,32518.0,253.6918,253.7885,253.4596,253.566,32518.0
2019-06-25 12:30:00,262.14,262.15,260.78,260.88,65317.0,253.5854,253.5951,252.2698,252.3665,65317.0
2019-06-25 12:40:00,260.91,261.01,260.36,260.58,80118.0,252.3955,252.4923,251.8635,252.0763,80118.0
2019-06-25 12:50:00,260.61,260.84,260.53,260.53,47531.0,252.1053,252.3278,252.0279,252.0279,47531.0
2019-06-25 13:00:00,260.55,260.55,259.5,260.21,85882.0,252.0473,252.0473,251.0315,251.7184,85882.0
2019-06-25 13:10:00,260.2,260.27,259.9,259.99,38462.0,251.7087,251.7764,251.4185,251.5056,38462.0
2019-06-25 13:20:00,260.03,260.44,259.88,260.38,41272.0,251.5443,251.9409,251.3991,251.8828,41272.0
2019-06-25 13:30:00,260.37,261.3,260.22,260.79,51220.0,251.8732,252.7728,251.7281,252.2795,51220.0
2019-06-25 13:40:00,260.83,260.96,260.58,260.82,30099.0,252.3181,252.4439,252.0763,252.3085,30099.0
2019-06-25 13:50:00,260.83,260.92,260.46,260.53,28663.0,252.3181,252.4052,251.9602,252.0279,28663.0
2019-06-25 14:00:00,260.54,260.6,260.25,260.4,30077.0,252.0376,252.0957,251.7571,251.9022,30077.0
2019-06-25 14:10:00,260.37,260.75,260.36,260.6,42448.0,251.8732,252.2408,251.8635,252.0957,42448.0
2019-06-25 14:20:00,260.64,260.67,260.06,260.11,27448.0,252.1343,252.1634,251.5733,251.6216,27448.0
2019-06-25 14:30:00,260.11,260.15,259.2,259.57,39298.0,251.6216,251.6603,250.7413,251.0993,39298.0
2019-06-25 14:40:00,259.55,259.69,259.28,259.58,36099.0,251.0799,251.2153,250.8187,251.1089,36099.0
2019-06-25 14:50:00,259.61,259.67,259.42,259.53,56470.0,251.138,251.196,250.9542,251.0606,56470.0
2019-06-25 15:00:00,259.55,259.79,259.45,259.73,61114.0,251.0799,251.3121,250.9832,251.254,61114.0
2019-06-25 15:10:00,259.79,259.79,259.22,259.22,41538.0,251.3121,251.3121,250.7607,250.7607,41538.0
2019-06-25 15:20:00,259.22,259.79,259.12,259.69,65378.0,250.7607,251.3121,250.664,251.2153,65378.0
2019-06-25 15:30:00,259.69,259.84,259.58,259.7,91010.0,251.2153,251.3605,251.1089,251.225,91010.0
2019-06-25 15:40:00,259.71,259.8,259.36,259.56,82285.0,251.2347,251.3218,250.8961,251.0896,82285.0
2019-06-25 15:50:00,259.56,260.12,259.4,259.77,175161.0,251.0896,251.6313,250.9348,251.2927,175161.0
2019-06-26 09:30:00,260.88,261.8,260.34,261.8,158555.0,252.3665,253.2565,251.8441,253.2565,158555.0
2019-06-26 09:40:00,261.86,262.06,260.82,260.83,76508.0,253.3145,253.508,252.3085,252.3181,76508.0
2019-06-26 09:50:00,260.89,260.99,259.99,260.41,50591.0,252.3762,252.4729,251.5056,251.9119,50591.0
2019-06-26 10:00:00,260.34,261.15,260.29,261.06,41948.0,251.8441,252.6277,251.7958,252.5406,41948.0
2019-06-26 10:10:00,261.06,261.29,260.89,260.92,25345.0,252.5406,252.7631,252.3762,252.4052,25345.0
2019-06-26 10:20:00,260.91,261.66,260.8,261.26,31865.0,252.3955,253.1211,252.2891,252.7341,31865.0
2019-06-26 10:30:00,261.32,261.56,260.99,261.46,31664.0,252.7922,253.0243,252.4729,252.9276,31664.0
2019-06-26 10:40:00,261.5,261.75,261.38,261.75,27536.0,252.9663,253.2081,252.8502,253.2081,27536.0
2019-06-26 10:50:00,261.76,262.0,261.43,261.68,30625.0,253.2178,253.45,252.8986,253.1404,30625.0
2019-06-26 11:00:00,261.67,262.17,261.58,262.04,31969.0,253.1307,253.6144,253.0437,253.4887,31969.0
2019-06-26 11:10:00,262.03,262.28,261.81,261.94,27211.0,253.479,253.7208,253.2662,253.3919,27211.0
2019-06-26 11:20:00,261.9,262.65,261.87,262.65,40087.0,253.3532,254.0788,253.3242,254.0788,40087.0
2019-06-26 11:30:00,262.63,262.63,262.21,262.28,20084.0,254.0594,254.0594,253.6531,253.7208,20084.0
2019-06-26 11:40:00,262.23,262.52,262.11,262.14,20920.0,253.6725,253.953,253.5564,253.5854,20920.0
2019-06-26 11:50:00,262.09,262.45,262.07,262.37,22238.0,253.537,253.8853,253.5177,253.8079,22238.0
2019-06-26 12:00:00,262.42,262.58,262.12,262.4,23906.0,253.8563,254.011,253.566,253.8369,23906.0
2019-06-26 12:10:00,262.35,262.49,261.87,261.96,21428.0,253.7885,253.924,253.3242,253.4113,21428.0
2019-06-26 12:20:00,261.93,261.95,261.56,261.73,16652.0,253.3822,253.4016,253.0243,253.1888,16652.0
2019-06-26 12:30:00,261.7,262.07,261.52,262.06,13275.0,253.1598,253.5177,252.9856,253.508,13275.0
2019-06-26 12:40:00,262.1,262.19,261.7,261.78,34184.0,253.5467,253.6338,253.1598,253.2371,34184.0
2019-06-26 12:50:00,261.84,262.08,261.71,262.05,11506.0,253.2952,253.5274,253.1694,253.4983,11506.0
2019-06-26 13:00:00,262.06,262.08,261.74,261.74,9813.0,253.508,253.5274,253.1985,253.1985,9813.0
2019-06-26 13:10:00,261.77,261.9,261.63,261.87,22436.0,253.2275,253.3532,253.092,253.3242,22436.0
2019-06-26 13:20:00,261.88,261.93,261.5,261.6,11597.0,253.3339,253.3822,252.9663,253.063,11597.0
2019-06-26 13:30:00,261.56,261.62,261.28,261.62,14043.0,253.0243,253.0824,252.7535,253.0824,14043.0
2019-06-26 13:40:00,261.65,261.65,261.28,261.53,11366.0,253.1114,253.1114,252.7535,252.9953,11366.0
2019-06-26 13:50:00,261.54,261.68,261.48,261.59,13224.0,253.005,253.1404,252.9469,253.0533,13224.0
2019-06-26 14:00:00,261.63,261.76,261.54,261.63,19241.0,253.092,253.2178,253.005,253.092,19241.0
2019-06-26 14:10:00,261.67,261.84,261.34,261.41,18461.0,253.1307,253.2952,252.8115,252.8792,18461.0
2019-06-26 14:20:00,261.4,261.45,260.95,261.18,15505.0,252.8695,252.9179,252.4342,252.6567,15505.0
2019-06-26 14:30:00,261.14,261.25,261.05,261.13,14973.0,252.618,252.7244,252.531,252.6084,14973.0
2019-06-26 14:40:00,261.19,261.27,260.9,261.08,23074.0,252.6664,252.7438,252.3859,252.56,23074.0
2019-06-26 14:50:00,261.13,261.46,260.91,261.43,18399.0,252.6084,252.9276,252.3955,252.8986,18399.0
2019-06-26 15:00:00,261.48,261.93,261.48,261.87,30579.0,252.9469,253.3822,252.9469,253.3242,30579.0
2019-06-26 15:10:00,261.88,262.02,261.66,261.99,36911.0,253.3339,253.4693,253.1211,253.4403,36911.0
2019-06-26 15:20:00,261.99,262.19,261.72,261.85,57252.0,253.4403,253.6338,253.1791,253.3049,57252.0
2019-06-26 15:30:00,261.82,261.97,261.74,261.82,47204.0,253.2758,253.4209,253.1985,253.2758,47204.0
2019-06-26 15:40:00,261.82,262.05,261.73,262.01,59866.0,253.2758,253.4983,253.1888,253.4596,59866.0
2019-06-26 15:50:00,262.02,262.04,261.1,261.24,271533.0,253.4693,253.4887,252.5793,252.7148,271533.0
2019-06-27 09:30:00,262.44,263.59,261.31,261.54,94025.0,253.8756,254.9881,252.7825,253.005,94025.0
2019-06-27 09:40:00,261.53,262.31,261.41,262.01,34564.0,252.9953,253.7498,252.8792,253.4596,34564.0
2019-06-27 09:50:00,261.95,262.53,261.79,262.19,21722.0,253.4016,253.9627,253.2468,253.6338,21722.0
2019-06-27 10:00:00,262.25,262.27,261.56,261.59,17706.0,253.6918,253.7112,253.0243,253.0533,17706.0
2019-06-27 10:10:00,261.6,261.73,261.4,261.73,14303.0,253.063,253.1888,252.8695,253.1888,14303.0
2019-06-27 10:20:00,261.83,262.03,261.67,261.81,14157.0,253.2855,253.479,253.1307,253.2662,14157.0
2019-06-27 10:30:00,261.86,262.21,261.84,262.14,25675.0,253.3145,253.6531,253.2952,253.5854,25675.0
2019-06-27 10:40:00,262.17,262.2,261.85,262.14,13343.0,253.6144,253.6434,253.3049,253.5854,13343.0
2019-06-27 10:50:00,262.12,262.12,261.58,261.75,12702.0,253.566,253.566,253.0437,253.2081,12702.0
2019-06-27 11:00:00,261.7,261.73,261.14,261.49,21358.0,253.1598,253.1888,252.618,252.9566,21358.0
2019-06-27 11:10:00,261.49,261.65,260.88,261.07,28626.0,252.9566,253.1114,252.3665,252.5503,28626.0
2019-06-27 11:20:00,261.1,261.23,260.52,260.64,21524.0,252.5793,252.7051,252.0183,252.1343,21524.0
2019-06-27 11:30:00,260.55,260.86,260.48,260.75,24223.0,252.0473,252.3472,251.9796,252.2408,24223.0
2019-06-27 11:40:00,260.77,260.77,260.47,260.64,29304.0,252.2601,252.2601,251.9699,252.1343,29304.0
2019-06-27 11:50:00,260.62,260.71,260.4,260.53,16001.0,252.115,252.2021,251.9022,252.0279,16001.0
2019-06-27 12:00:00,260.51,260.88,260.41,260.85,19429.0,252.0086,252.3665,251.9119,252.3375,19429.0
2019-06-27 12:10:00,260.9,261.16,260.84,261.05,21427.0,252.3859,252.6374,252.3278,252.531,21427.0
2019-06-27 12:20:00,261.06,261.25,260.98,260.98,13129.0,252.5406,252.7244,252.4633,252.4633,13129.0
2019-06-27 12:30:00,261.03,261.27,260.95,261.17,10157.0,252.5116,252.7438,252.4342,252.6471,10157.0
2019-06-27 12:40:00,261.19,261.2,260.93,261.02,7399.0,252.6664,252.6761,252.4149,252.5019,7399.0
2019-06-27 12:50:00,261.03,261.1,260.84,260.84,10379.0,252.5116,252.5793,252.3278,252.3278,10379.0
2019-06-27 13:00:00,260.84,261.01,260.77,260.89,18103.0,252.3278,252.4923,252.2601,252.3762,18103.0
2019-06-27 13:10:00,260.93,261.02,260.71,261.01,21852.0,252.4149,252.5019,252.2021,252.4923,21852.0
2019-06-27 13:20:00,261.01,261.38,261.0,261.31,13543.0,252.4923,252.8502,252.4826,252.7825,13543.0
2019-06-27 13:30:00,261.33,261.39,261.23,261.34,15331.0,252.8018,252.8599,252.7051,252.8115,15331.0
2019-06-27 13:40:00,261.34,261.41,261.08,261.21,30956.0,252.8115,252.8792,252.56,252.6857,30956.0
2019-06-27 13:50:00,261.21,261.28,261.08,261.18,22830.0,252.6857,252.7535,252.56,252.6567,22830.0
2019-06-27 14:00:00,261.16,261.3,261.08,261.22,20386.0,252.6374,252.7728,252.56,252.6954,20386.0
2019-06-27 14:10:00,261.24,261.33,261.12,261.23,17327.0,252.7148,252.8018,252.5987,252.7051,17327.0
2019-06-27 14:20:00,261.23,261.37,261.12,261.34,20625.0,252.7051,252.8405,252.5987,252.8115,20625.0
2019-06-27 14:30:00,261.35,261.72,261.32,261.71,20899.0,252.8212,253.1791,252.7922,253.1694,20899.0
2019-06-27 14:40:00,261.72,261.75,261.52,261.57,28447.0,253.1791,253.2081,252.9856,253.034,28447.0
2019-06-27 14:50:00,261.58,261.9,261.43,261.63,45404.0,253.0437,253.3532,252.8986,253.092,45404.0
2019-06-27 15:00:00,261.6,261.76,261.29,261.29,30001.0,253.063,253.2178,252.7631,252.7631,30001.0
2019-06-27 15:10:00,261.31,261.47,261.21,261.27,29801.0,252.7825,252.9373,252.6857,252.7438,29801.0
2019-06-27 15:20:00,261.29,261.4,261.2,261.31,30403.0,252.7631,252.8695,252.6761,252.7825,30403.0
2019-06-27 15:30:00,261.29,261.29,260.94,261.27,40862.0,252.7631,252.7631,252.4246,252.7438,40862.0
2019-06-27 15:40:00,261.28,261.65,261.18,261.18,45208.0,252.7535,253.1114,252.6567,252.6567,45208.0
2019-06-27 15:50:00,261.15,261.55,261.02,261.12,150092.0,252.6277,253.0147,252.5019,252.5987,150092.0
2019-06-28 09:30:00,263.09,263.09,261.32,261.47,112253.0,254.5044,254.5044,252.7922,252.9373,112253.0
2019-06-28 09:40:00,261.36,261.93,261.33,261.84,40328.0,252.8309,253.3822,252.8018,253.2952,40328.0
2019-06-28 09:50:00,261.71,262.0,261.42,261.96,48760.0,253.1694,253.45,252.8889,253.4113,48760.0
2019-06-28 10:00:00,261.97,262.49,261.69,262.39,44591.0,253.4209,253.924,253.1501,253.8272,44591.0
2019-06-28 10:10:00,262.29,262.46,261.84,262.09,27713.0,253.7305,253.895,253.2952,253.537,27713.0
2019-06-28 10:20:00,262.14,262.51,262.0,262.41,23310.0,253.5854,253.9433,253.45,253.8466,23310.0
2019-06-28 10:30:00,262.42,262.52,262.25,262.41,41441.0,253.8563,253.953,253.6918,253.8466,41441.0
2019-06-28 10:40:00,262.4,262.7,262.17,262.19,23656.0,253.8369,254.1271,253.6144,253.6338,23656.0
2019-06-28 10:50:00,262.26,262.45,262.08,262.4,22401.0,253.7015,253.8853,253.5274,253.8369,22401.0
2019-06-28 11:00:00,262.39,262.39,262.0,262.0,22270.0,253.8272,253.8272,253.45,253.45,22270.0
2019-06-28 11:10:00,262.05,262.12,261.9,262.0,24144.0,253.4983,253.566,253.3532,253.45,24144.0
2019-06-28 11:20:00,262.02,262.12,261.75,261.98,30122.0,253.4693,253.566,253.2081,253.4306,30122.0
2019-06-28 11:30:00,261.96,262.24,261.92,262.12,29408.0,253.4113,253.6821,253.3726,253.566,29408.0
2019-06-28 11:40:00,262.11,262.36,262.05,262.28,19187.0,253.5564,253.7982,253.4983,253.7208,19187.0
2019-06-28 11:50:00,262.26,262.51,262.12,262.17,36085.0,253.7015,253.9433,253.566,253.6144,36085.0
2019-06-28 12:00:00,262.17,262.45,262.14,262.23,18666.0,253.6144,253.8853,253.5854,253.6725,18666.0
2019-06-28 12:10:00,262.19,262.47,262.13,262.47,20242.0,253.6338,253.9046,253.5757,253.9046,20242.0
2019-06-28 12:20:00,262.42,262.98,262.42,262.98,46397.0,253.8563,254.398,253.8563,254.398,46397.0
2019-06-28 12:30:00,262.98,263.08,262.82,262.82,44241.0,254.398,254.4947,254.2432,254.2432,44241.0
2019-06-28 12:40:00,262.79,262.98,262.63,262.98,22839.0,254.2142,254.398,254.0594,254.398,22839.0
2019-06-28 12:50:00,263.0,263.08,262.47,262.57,26820.0,254.4173,254.4947,253.9046,254.0014,26820.0
2019-06-28 13:00:00,262.55,262.56,262.33,262.44,22122.0,253.982,253.9917,253.7692,253.8756,22122.0
2019-06-28 13:10:00,262.42,262.55,262.36,262.41,20967.0,253.8563,253.982,253.7982,253.8466,20967.0
2019-06-28 13:20:00,262.43,262.43,262.31,262.35,13400.0,253.8659,253.8659,253.7498,253.7885,13400.0
2019-06-28 13:30:00,262.38,262.76,262.37,262.65,26767.0,253.8176,254.1852,253.8079,254.0788,26767.0
2019-06-28 13:40:00,262.69,262.82,262.57,262.79,22357.0,254.1174,254.2432,254.0014,254.2142,22357.0
2019-06-28 13:50:00,262.8,262.94,262.6,262.6,36361.0,254.2239,254.3593,254.0304,254.0304,36361.0
2019-06-28 14:00:00,262.55,262.67,262.46,262.48,34292.0,253.982,254.0981,253.895,253.9143,34292.0
2019-06-28 14:10:00,262.49,262.63,262.36,262.45,34417.0,253.924,254.0594,253.7982,253.8853,34417.0
2019-06-28 14:20:00,262.47,262.58,262.27,262.35,29602.0,253.9046,254.011,253.7112,253.7885,29602.0
2019-06-28 14:30:00,262.37,262.73,262.37,262.62,37163.0,253.8079,254.1561,253.8079,254.0497,37163.0
2019-06-28 14:40:00,262.59,262.64,262.46,262.61,23867.0,254.0207,254.0691,253.895,254.0401,23867.0
2019-06-28 14:50:00,262.61,262.68,262.41,262.6,30473.0,254.0401,254.1078,253.8466,254.0304,30473.0
2019-06-28 15:00:00,262.58,262.67,262.45,262.67,31340.0,254.011,254.0981,253.8853,254.0981,31340.0
2019-06-28 15:10:00,262.65,262.78,262.39,262.48,38149.0,254.0788,254.2045,253.8272,253.9143,38149.0
2019-06-28 15:20:00,262.45,262.47,262.15,262.15,45846.0,253.8853,253.9046,253.5951,253.5951,45846.0
2019-06-28 15:30:00,262.2,262.55,262.03,262.55,70588.0,253.6434,253.982,253.479,253.982,70588.0
2019-06-28 15:40:00,262.57,263.0,262.52,262.81,63148.0,254.0014,254.4173,253.953,254.2335,63148.0
2019-06-28 15:50:00,262.81,264.84,262.81,264.45,441432.0,254.2335,256.1973,254.2335,255.82,441432.0
2019-07-01 09:30:00,269.99,269.99,265.71,267.23,261244.0,261.1792,261.1792,257.0389,258.5093,261244.0
2019-07-01 09:40:00,267.23,267.74,265.4,266.06,82233.0,258.5093,259.0026,256.739,257.3775,82233.0
2019-07-01 09:50:00,265.92,266.97,265.69,266.7,55520.0,257.242,258.2578,257.0195,257.9966,55520.0
2019-07-01 10:00:00,266.88,267.18,266.55,266.62,47704.0,258.1707,258.4609,257.8515,257.9192,47704.0
2019-07-01 10:10:00,266.53,266.75,266.04,266.68,34451.0,257.8321,258.045,257.3581,257.9772,34451.0
2019-07-01 10:20:00,266.75,267.0,265.44,265.5,66749.0,258.045,258.2868,256.7777,256.8357,66749.0
2019-07-01 10:30:00,265.58,265.69,264.87,265.04,77456.0,256.9131,257.0195,256.2263,256.3908,77456.0
2019-07-01 10:40:00,265.09,265.34,264.93,265.1,58121.0,256.4391,256.681,256.2843,256.4488,58121.0
2019-07-01 10:50:00,265.08,265.48,264.96,265.35,23223.0,256.4295,256.8164,256.3134,256.6906,23223.0
2019-07-01 11:00:00,265.45,265.56,265.13,265.32,37285.0,256.7874,256.8938,256.4778,256.6616,37285.0
2019-07-01 11:10:00,265.36,266.23,265.36,266.18,32234.0,256.7003,257.5419,256.7003,257.4936,32234.0
2019-07-01 11:20:00,266.2,266.25,265.35,265.35,33028.0,257.5129,257.5613,256.6906,256.6906,33028.0
2019-07-01 11:30:00,265.41,266.59,265.41,266.42,28720.0,256.7487,257.8902,256.7487,257.7257,28720.0
2019-07-01 11:40:00,266.41,266.41,265.96,266.25,24786.0,257.7161,257.7161,257.2807,257.5613,24786.0
2019-07-01 11:50:00,266.29,266.52,266.02,266.09,21236.0,257.6,257.8225,257.3388,257.4065,21236.0
2019-07-01 12:00:00,266.14,266.36,266.0,266.02,14802.0,257.4549,257.6677,257.3194,257.3388,14802.0
2019-07-01 12:10:00,266.08,266.43,266.04,266.22,14821.0,257.3968,257.7354,257.3581,257.5323,14821.0
2019-07-01 12:20:00,266.22,266.36,266.0,266.36,16510.0,257.5323,257.6677,257.3194,257.6677,16510.0
2019-07-01 12:30:00,266.36,266.37,266.07,266.16,19339.0,257.6677,257.6774,257.3871,257.4742,19339.0
2019-07-01 12:40:00,266.16,266.25,265.68,265.86,30454.0,257.4742,257.5613,257.0099,257.184,30454.0
2019-07-01 12:50:00,265.82,265.85,265.2,265.28,23481.0,257.1453,257.1743,256.5455,256.6229,23481.0
2019-07-01 13:00:00,265.28,265.81,265.16,265.73,26293.0,256.6229,257.1356,256.5068,257.0582,26293.0
2019-07-01 13:10:00,265.73,265.77,265.08,265.33,29493.0,257.0582,257.0969,256.4295,256.6713,29493.0
2019-07-01 13:20:00,265.36,265.46,265.05,265.41,22562.0,256.7003,256.7971,256.4004,256.7487,22562.0
2019-07-01 13:30:00,265.41,265.51,265.28,265.36,19545.0,256.7487,256.8454,256.6229,256.7003,19545.0
2019-07-01 13:40:00,265.38,265.57,265.3,265.44,17662.0,256.7197,256.9035,256.6423,256.7777,17662.0
2019-07-01 13:50:00,265.44,265.65,265.4,265.57,15838.0,256.7777,256.9809,256.739,256.9035,15838.0
2019-07-01 14:00:00,265.63,265.65,265.39,265.42,19823.0,256.9615,256.9809,256.7293,256.7584,19823.0
2019-07-01 14:10:00,265.41,265.55,265.23,265.41,39628.0,256.7487,256.8841,256.5746,256.7487,39628.0
2019-07-01 14:20:00,265.37,265.75,265.34,265.69,50651.0,256.71,257.0776,256.681,257.0195,50651.0
2019-07-01 14:30:00,265.69,265.73,265.4,265.54,27873.0,257.0195,257.0582,256.739,256.8744,27873.0
2019-07-01 14:40:00,265.56,265.81,265.48,265.59,20290.0,256.8938,257.1356,256.8164,256.9228,20290.0
2019-07-01 14:50:00,265.6,265.61,265.17,265.17,24443.0,256.9325,256.9422,256.5165,256.5165,24443.0
2019-07-01 15:00:00,265.2,266.19,265.2,266.15,25740.0,256.5455,257.5032,256.5455,257.4645,25740.0
2019-07-01 15:10:00,266.13,266.41,266.11,266.3,35035.0,257.4452,257.7161,257.4258,257.6096,35035.0
2019-07-01 15:20:00,266.32,266.46,266.17,266.25,32872.0,257.629,257.7644,257.4839,257.5613,32872.0
2019-07-01 15:30:00,266.28,266.55,266.24,266.41,36662.0,257.5903,257.8515,257.5516,257.7161,36662.0
2019-07-01 15:40:00,266.44,266.6,266.18,266.26,55788.0,257.7451,257.8999,257.4936,257.5709,55788.0
2019-07-01 15:50:00,266.26,266.77,266.25,266.74,176158.0,257.5709,258.0643,257.5613,258.0353,176158.0
2019-07-02 09:30:00,266.88,267.79,266.43,267.79,81103.0,258.1707,259.051,257.7354,259.051,81103.0
2019-07-02 09:40:00,267.69,267.93,267.03,267.2,34572.0,258.9543,259.1864,258.3158,258.4803,34572.0
2019-07-02 09:50:00,267.23,267.59,266.8,266.81,39045.0,258.5093,258.8575,258.0933,258.103,39045.0
2019-07-02 10:00:00,266.93,267.35,266.91,267.18,41773.0,258.2191,258.6254,258.1997,258.4609,41773.0
2019-07-02 10:10:00,267.15,267.63,266.96,267.44,33225.0,258.4319,258.8962,258.2481,258.7124,33225.0
2019-07-02 10:20:00,267.48,267.96,267.41,267.93,34195.0,258.7511,259.2155,258.6834,259.1864,34195.0
2019-07-02 10:30:00,267.95,268.71,267.9,268.69,50976.0,259.2058,259.941,259.1574,259.9216,50976.0
2019-07-02 10:40:00,268.65,268.85,268.23,268.79,41602.0,259.883,260.0764,259.4767,260.0184,41602.0
2019-07-02 10:50:00,268.72,268.93,268.53,268.56,32243.0,259.9507,260.1538,259.7669,259.7959,32243.0
2019-07-02 11:00:00,268.57,268.7,268.18,268.54,25871.0,259.8056,259.9313,259.4283,259.7765,25871.0
2019-07-02 11:10:00,268.49,268.83,268.49,268.75,27187.0,259.7282,260.0571,259.7282,259.9797,27187.0
2019-07-02 11:20:00,268.74,269.21,268.73,269.14,38264.0,259.97,260.4247,259.9603,260.357,38264.0
2019-07-02 11:30:00,269.14,269.14,268.58,268.61,29215.0,260.357,260.357,259.8152,259.8443,29215.0
2019-07-02 11:40:00,268.61,269.08,268.45,269.02,25727.0,259.8443,260.2989,259.6895,260.2409,25727.0
2019-07-02 11:50:00,269.02,269.3,268.82,269.21,46099.0,260.2409,260.5117,260.0474,260.4247,46099.0
2019-07-02 12:00:00,269.23,269.27,268.98,269.21,37656.0,260.444,260.4827,260.2022,260.4247,37656.0
2019-07-02 12:10:00,269.23,269.54,269.17,269.48,48683.0,260.444,260.7439,260.386,260.6859,48683.0
2019-07-02 12:20:00,269.48,269.56,268.82,268.84,51245.0,260.6859,260.7633,260.0474,260.0668,51245.0
2019-07-02 12:30:00,268.88,268.94,268.48,268.81,48897.0,260.1054,260.1635,259.7185,260.0377,48897.0
2019-07-02 12:40:00,268.83,268.83,268.59,268.8,23101.0,260.0571,260.0571,259.8249,260.0281,23101.0
2019-07-02 12:50:00,268.78,268.86,268.54,268.54,21927.0,260.0087,260.0861,259.7765,259.7765,21927.0
2019-07-02 13:00:00,268.55,268.98,268.23,268.98,20898.0,259.7862,260.2022,259.4767,260.2022,20898.0
2019-07-02 13:10:00,268.96,269.14,268.94,269.13,21466.0,260.1828,260.357,260.1635,260.3473,21466.0
2019-07-02 13:20:00,269.1,269.43,269.01,269.43,20573.0,260.3183,260.6375,260.2312,260.6375,20573.0
2019-07-02 13:30:00,269.44,269.64,269.3,269.54,22920.0,260.6472,260.8406,260.5117,260.7439,22920.0
2019-07-02 13:40:00,269.55,269.74,269.33,269.65,24656.0,260.7536,260.9374,260.5408,260.8503,24656.0
2019-07-02 13:50:00,269.72,269.8,269.53,269.58,27362.0,260.918,260.9954,260.7342,260.7826,27362.0
2019-07-02 14:00:00,269.6,269.73,269.41,269.67,38484.0,260.8019,260.9277,260.6181,260.8697,38484.0
2019-07-02 14:10:00,269.68,269.87,269.66,269.72,23667.0,260.8793,261.0631,260.86,260.918,23667.0
2019-07-02 14:20:00,269.7,269.88,269.64,269.75,26979.0,260.8987,261.0728,260.8406,260.9471,26979.0
2019-07-02 14:30:00,269.8,270.0,269.79,269.91,41252.0,260.9954,261.1889,260.9857,261.1018,41252.0
2019-07-02 14:40:00,269.89,270.46,269.89,270.18,143100.0,261.0825,261.6339,261.0825,261.363,143100.0
2019-07-02 14:50:00,270.16,270.17,269.69,269.79,39812.0,261.3437,261.3533,260.889,260.9857,39812.0
2019-07-02 15:00:00,269.76,270.17,269.7,270.04,32513.0,260.9567,261.3533,260.8987,261.2276,32513.0
2019-07-02 15:10:00,270.07,270.18,269.65,270.02,39022.0,261.2566,261.363,260.8503,261.2082,39022.0
2019-07-02 15:20:00,270.04,270.31,270.0,270.28,39835.0,261.2276,261.4888,261.1889,261.4598,39835.0
2019-07-02 15:30:00,270.28,270.54,270.03,270.12,98813.0,261.4598,261.7113,261.2179,261.305,98813.0
2019-07-02 15:40:00,270.11,270.19,269.99,270.03,61704.0,261.2953,261.3727,261.1792,261.2179,61704.0
2019-07-02 15:50:00,270.03,270.6,270.0,270.59,149225.0,261.2179,261.7693,261.1889,261.7596,149225.0
2019-07-03 09:30:00,271.0,272.26,271.0,271.67,123756.0,262.1563,263.3751,262.1563,262.8044,123756.0
2019-07-03 09:40:00,271.72,272.29,271.5,271.7,82637.0,262.8528,263.4042,262.6399,262.8334,82637.0
2019-07-03 09:50:00,271.73,271.8,270.78,271.34,49012.0,262.8624,262.9302,261.9434,262.4852,49012.0
2019-07-03 10:00:00,271.33,271.76,271.17,271.55,44845.0,262.4755,262.8915,262.3207,262.6883,44845.0
2019-07-03 10:10:00,271.51,271.59,271.11,271.39,43974.0,262.6496,262.727,262.2627,262.5335,43974.0
2019-07-03 10:20:00,271.42,271.5,270.84,270.96,56621.0,262.5626,262.6399,262.0015,262.1176,56621.0
2019-07-03 10:30:00,271.03,271.52,270.97,271.51,54372.0,262.1853,262.6593,262.1272,262.6496,54372.0
2019-07-03 10:40:00,271.5,271.64,271.01,271.19,37809.0,262.6399,262.7754,262.1659,262.3401,37809.0
2019-07-03 10:50:00,271.2,271.56,270.92,271.52,42521.0,262.3497,262.698,262.0789,262.6593,42521.0
2019-07-03 11:00:00,271.53,272.09,271.51,271.72,66541.0,262.669,263.2107,262.6496,262.8528,66541.0
2019-07-03 11:10:00,271.73,271.83,271.25,271.29,39903.0,262.8624,262.9592,262.3981,262.4368,39903.0
2019-07-03 11:20:00,271.3,271.71,271.28,271.71,29618.0,262.4465,262.8431,262.4271,262.8431,29618.0
2019-07-03 11:30:00,271.71,272.0,271.64,271.84,39021.0,262.8431,263.1236,262.7754,262.9688,39021.0
2019-07-03 11:40:00,271.83,272.02,271.7,271.81,41431.0,262.9592,263.143,262.8334,262.9398,41431.0
2019-07-03 11:50:00,271.77,272.05,271.7,271.94,39395.0,262.9011,263.172,262.8334,263.0656,39395.0
2019-07-03 12:00:00,271.94,272.04,271.76,271.87,42562.0,263.0656,263.1623,262.8915,262.9979,42562.0
2019-07-03 12:10:00,271.89,272.23,271.89,272.05,90921.0,263.0172,263.3461,263.0172,263.172,90921.0
2019-07-03 12:20:00,272.04,272.27,271.97,272.1,42214.0,263.1623,263.3848,263.0946,263.2204,42214.0
2019-07-03 12:30:00,272.13,272.45,272.05,272.31,93158.0,263.2494,263.5589,263.172,263.4235,93158.0
2019-07-03 12:40:00,272.3,272.42,272.1,272.42,41110.0,263.4138,263.5299,263.2204,263.5299,41110.0
2019-07-03 12:50:00,272.42,272.97,272.29,272.96,97932.0,263.5299,264.062,263.4042,264.0523,97932.0
2019-07-05 09:30:00,271.5,272.48,270.26,271.13,164431.0,262.6399,263.588,261.4404,262.282,164431.0
2019-07-05 09:40:00,271.08,271.43,270.46,270.46,59893.0,262.2337,262.5722,261.6339,261.6339,59893.0
2019-07-05 09:50:00,270.46,270.81,269.09,269.11,61325.0,261.6339,261.9725,260.3086,260.3279,61325.0
2019-07-05 10:00:00,269.2,270.15,269.2,270.15,59576.0,260.415,261.334,260.415,261.334,59576.0
2019-07-05 10:10:00,270.08,270.3,269.74,270.12,38372.0,261.2663,261.4791,260.9374,261.305,38372.0
2019-07-05 10:20:00,270.18,270.39,270.0,270.18,30424.0,261.363,261.5662,261.1889,261.363,30424.0
2019-07-05 10:30:00,270.19,270.45,270.1,270.33,38601.0,261.3727,261.6242,261.2856,261.5081,38601.0
2019-07-05 10:40:00,270.24,270.37,270.04,270.15,39688.0,261.4211,261.5468,261.2276,261.334,39688.0
2019-07-05 10:50:00,270.16,270.49,269.9,270.24,41662.0,261.3437,261.6629,261.0922,261.4211,41662.0
2019-07-05 11:00:00,270.3,270.43,270.04,270.38,29514.0,261.4791,261.6049,261.2276,261.5565,29514.0
2019-07-05 11:10:00,270.38,270.87,270.38,270.87,27612.0,261.5565,262.0305,261.5565,262.0305,27612.0
2019-07-05 11:20:00,270.9,271.07,270.72,271.04,24762.0,262.0595,262.224,261.8854,262.195,24762.0
2019-07-05 11:30:00,271.07,271.42,270.96,271.14,23352.0,262.224,262.5626,262.1176,262.2917,23352.0
2019-07-05 11:40:00,271.18,271.18,270.77,271.01,15001.0,262.3304,262.3304,261.9338,262.1659,15001.0
2019-07-05 11:50:00,270.98,271.32,270.97,271.12,30563.0,262.1369,262.4658,262.1272,262.2723,30563.0
2019-07-05 12:00:00,271.0,271.06,270.87,271.01,21656.0,262.1563,262.2143,262.0305,262.1659,21656.0
2019-07-05 12:10:00,270.99,271.08,270.88,271.0,27268.0,262.1466,262.2337,262.0402,262.1563,27268.0
2019-07-05 12:20:00,271.03,271.15,270.89,271.12,21714.0,262.1853,262.3014,262.0499,262.2723,21714.0
2019-07-05 12:30:00,271.12,271.79,271.06,271.75,28642.0,262.2723,262.9205,262.2143,262.8818,28642.0
2019-07-05 12:40:00,271.76,271.9,271.53,271.58,21019.0,262.8915,263.0269,262.669,262.7173,21019.0
2019-07-05 12:50:00,271.62,271.67,271.33,271.33,22920.0,262.756,262.8044,262.4755,262.4755,22920.0
2019-07-05 13:00:00,271.32,271.37,271.04,271.22,21566.0,262.4658,262.5142,262.195,262.3691,21566.0
2019-07-05 13:10:00,271.26,271.64,271.22,271.59,25838.0,262.4078,262.7754,262.3691,262.727,25838.0
2019-07-05 13:20:00,271.61,271.93,271.59,271.93,11986.0,262.7464,263.0559,262.727,263.0559,11986.0
2019-07-05 13:30:00,271.9,271.99,271.7,271.86,18749.0,263.0269,263.114,262.8334,262.9882,18749.0
2019-07-05 13:40:00,271.87,271.95,271.77,271.83,18191.0,262.9979,263.0753,262.9011,262.9592,18191.0
2019-07-05 13:50:00,271.85,271.88,271.56,271.57,15158.0,262.9785,263.0075,262.698,262.7077,15158.0
2019-07-05 14:00:00,271.6,271.89,271.59,271.88,20532.0,262.7367,263.0172,262.727,263.0075,20532.0
2019-07-05 14:10:00,271.88,272.04,271.81,272.03,21374.0,263.0075,263.1623,262.9398,263.1526,21374.0
2019-07-05 14:20:00,272.0,272.2,271.96,272.15,15378.0,263.1236,263.3171,263.0849,263.2687,15378.0
2019-07-05 14:30:00,272.15,272.74,272.14,272.51,134125.0,263.2687,263.8395,263.2591,263.617,134125.0
2019-07-05 14:40:00,272.5,272.77,272.48,272.7,31677.0,263.6073,263.8685,263.588,263.8008,31677.0
2019-07-05 14:50:00,272.74,272.77,272.55,272.77,21633.0,263.8395,263.8685,263.6557,263.8685,21633.0
2019-07-05 15:00:00,272.72,272.75,272.36,272.46,18487.0,263.8201,263.8492,263.4719,263.5686,18487.0
2019-07-05 15:10:00,272.43,272.53,272.11,272.28,32672.0,263.5396,263.6363,263.23,263.3945,32672.0
2019-07-05 15:20:00,272.29,272.56,272.29,272.55,23381.0,263.4042,263.6654,263.4042,263.6557,23381.0
2019-07-05 15:30:00,272.53,272.64,272.11,272.16,38152.0,263.6363,263.7427,263.23,263.2784,38152.0
2019-07-05 15:40:00,272.15,272.27,272.04,272.22,33337.0,263.2687,263.3848,263.1623,263.3364,33337.0
2019-07-05 15:50:00,272.2,272.36,271.8,272.2,191231.0,263.3171,263.4719,262.9302,263.3171,191231.0
2019-07-08 09:30:00,270.1,271.56,269.75,271.56,148026.0,261.6035,263.0176,261.2645,263.0176,148026.0
2019-07-08 09:40:00,271.51,272.07,270.75,270.75,59857.0,262.9692,263.5116,262.2331,262.2331,59857.0
2019-07-08 09:50:00,270.8,270.99,269.75,270.0,86225.0,262.2815,262.4655,261.2645,261.5067,86225.0
2019-07-08 10:00:00,269.94,270.61,269.46,270.61,84228.0,261.4486,262.0975,260.9837,262.0975,84228.0
2019-07-08 10:10:00,270.6,271.03,270.24,271.02,61817.0,262.0878,262.5043,261.7391,262.4946,61817.0
2019-07-08 10:20:00,271.0,271.03,270.6,270.6,40717.0,262.4752,262.5043,262.0878,262.0878,40717.0
2019-07-08 10:30:00,270.57,270.58,269.98,270.2,59186.0,262.0587,262.0684,261.4873,261.7004,59186.0
2019-07-08 10:40:00,270.19,270.52,269.91,269.95,46874.0,261.6907,262.0103,261.4195,261.4583,46874.0
2019-07-08 10:50:00,270.0,270.24,269.82,270.18,35378.0,261.5067,261.7391,261.3323,261.681,35378.0
2019-07-08 11:00:00,270.23,270.59,270.02,270.47,65920.0,261.7294,262.0781,261.526,261.9619,65920.0
2019-07-08 11:10:00,270.51,270.79,270.45,270.79,36683.0,262.0006,262.2718,261.9425,262.2718,36683.0
2019-07-08 11:20:00,270.81,270.92,270.33,270.48,26762.0,262.2912,262.3977,261.8263,261.9716,26762.0
2019-07-08 11:30:00,270.54,270.73,270.38,270.69,27417.0,262.0297,262.2137,261.8747,262.175,27417.0
2019-07-08 11:40:00,270.67,270.68,270.15,270.35,33223.0,262.1556,262.1653,261.652,261.8457,33223.0
2019-07-08 11:50:00,270.35,270.55,270.19,270.34,19726.0,261.8457,262.0394,261.6907,261.836,19726.0
2019-07-08 12:00:00,270.4,270.56,270.26,270.53,15768.0,261.8941,262.0491,261.7585,262.02,15768.0
2019-07-08 12:10:00,270.56,270.89,270.48,270.8,25894.0,262.0491,262.3687,261.9716,262.2815,25894.0
2019-07-08 12:20:00,270.85,270.87,270.28,270.3,20734.0,262.3299,262.3493,261.7779,261.7972,20734.0
2019-07-08 12:30:00,270.3,270.66,270.22,270.22,30033.0,261.7972,262.1459,261.7198,261.7198,30033.0
2019-07-08 12:40:00,270.27,270.39,270.1,270.38,35055.0,261.7682,261.8844,261.6035,261.8747,35055.0
2019-07-08 12:50:00,270.39,270.62,270.38,270.56,22389.0,261.8844,262.1072,261.8747,262.0491,22389.0
2019-07-08 13:00:00,270.54,270.79,270.51,270.57,27154.0,262.0297,262.2718,262.0006,262.0587,27154.0
2019-07-08 13:10:00,270.59,270.86,270.58,270.73,20828.0,262.0781,262.3396,262.0684,262.2137,20828.0
2019-07-08 13:20:00,270.76,270.82,270.65,270.73,20263.0,262.2428,262.3009,262.1362,262.2137,20263.0
2019-07-08 13:30:00,270.76,271.03,270.69,270.9,15784.0,262.2428,262.5043,262.175,262.3784,15784.0
2019-07-08 13:40:00,270.9,270.93,270.65,270.87,17605.0,262.3784,262.4074,262.1362,262.3493,17605.0
2019-07-08 13:50:00,270.85,270.97,270.79,270.97,25237.0,262.3299,262.4462,262.2718,262.4462,25237.0
2019-07-08 14:00:00,270.94,270.99,270.76,270.94,21232.0,262.4171,262.4655,262.2428,262.4171,21232.0
2019-07-08 14:10:00,270.94,271.0,270.77,271.0,18136.0,262.4171,262.4752,262.2525,262.4752,18136.0
2019-07-08 14:20:00,270.96,271.18,270.73,271.18,27784.0,262.4365,262.6496,262.2137,262.6496,27784.0
2019-07-08 14:30:00,271.15,271.37,271.12,271.25,18375.0,262.6205,262.8336,262.5914,262.7174,18375.0
2019-07-08 14:40:00,271.26,271.54,271.19,271.41,26195.0,262.727,262.9982,262.6592,262.8723,26195.0
2019-07-08 14:50:00,271.4,271.4,271.09,271.11,26708.0,262.8626,262.8626,262.5624,262.5818,26708.0
2019-07-08 15:00:00,271.14,271.25,270.95,271.2,35370.0,262.6108,262.7174,262.4268,262.6689,35370.0
2019-07-08 15:10:00,271.21,271.63,271.11,271.43,30427.0,262.6786,263.0854,262.5818,262.8917,30427.0
2019-07-08 15:20:00,271.43,271.58,271.18,271.46,29298.0,262.8917,263.037,262.6496,262.9208,29298.0
2019-07-08 15:30:00,271.46,271.64,271.32,271.64,45148.0,262.9208,263.0951,262.7852,263.0951,45148.0
2019-07-08 15:40:00,271.65,271.78,271.52,271.63,49009.0,263.1048,263.2307,262.9789,263.0854,49009.0
2019-07-08 15:50:00,271.68,271.71,271.07,271.25,106781.0,263.1338,263.1629,262.543,262.7174,106781.0
2019-07-09 09:30:00,269.82,270.96,269.5,270.35,79025.0,261.3323,262.4365,261.0224,261.8457,79025.0
2019-07-09 09:40:00,270.44,271.45,270.44,271.26,42496.0,261.9328,262.9111,261.9328,262.727,42496.0
2019-07-09 09:50:00,271.26,271.39,270.8,271.14,48764.0,262.727,262.853,262.2815,262.6108,48764.0
2019-07-09 10:00:00,271.15,271.73,271.02,271.43,65753.0,262.6205,263.1823,262.4946,262.8917,65753.0
2019-07-09 10:10:00,271.46,271.87,271.38,271.81,30426.0,262.9208,263.3179,262.8433,263.2597,30426.0
2019-07-09 10:20:00,271.77,272.19,271.71,272.08,23212.0,263.221,263.6278,263.1629,263.5212,23212.0
2019-07-09 10:30:00,272.04,272.36,271.89,272.33,37747.0,263.4825,263.7924,263.3372,263.7634,37747.0
2019-07-09 10:40:00,272.39,272.86,272.25,272.85,36255.0,263.8215,264.2767,263.6859,264.267,36255.0
2019-07-09 10:50:00,272.87,273.25,272.7,273.03,55507.0,264.2864,264.6544,264.1217,264.4414,55507.0
2019-07-09 11:00:00,273.06,273.29,272.85,273.11,118040.0,264.4704,264.6932,264.267,264.5188,118040.0
2019-07-09 11:10:00,273.11,273.5,273.0,273.48,30852.0,264.5188,264.8966,264.4123,264.8772,30852.0
2019-07-09 11:20:00,273.49,273.59,273.19,273.21,28544.0,264.8869,264.9837,264.5963,264.6157,28544.0
2019-07-09 11:30:00,273.22,273.52,273.2,273.41,26502.0,264.6254,264.916,264.606,264.8094,26502.0
2019-07-09 11:40:00,273.4,273.41,273.05,273.1,25679.0,264.7997,264.8094,264.4607,264.5092,25679.0
2019-07-09 11:50:00,273.05,273.12,272.77,272.79,23384.0,264.4607,264.5285,264.1895,264.2089,23384.0
2019-07-09 12:00:00,272.77,273.04,272.7,272.98,18253.0,264.1895,264.4511,264.1217,264.3929,18253.0
2019-07-09 12:10:00,272.99,273.17,272.99,273.08,16431.0,264.4026,264.577,264.4026,264.4898,16431.0
2019-07-09 12:20:00,273.04,273.11,272.98,273.07,19881.0,264.4511,264.5188,264.3929,264.4801,19881.0
2019-07-09 12:30:00,273.02,273.04,272.91,272.97,16396.0,264.4317,264.4511,264.3251,264.3833,16396.0
2019-07-09 12:40:00,273.0,273.07,272.87,272.99,16631.0,264.4123,264.4801,264.2864,264.4026,16631.0
2019-07-09 12:50:00,273.0,273.0,272.67,272.69,22957.0,264.4123,264.4123,264.0927,264.1121,22957.0
2019-07-09 13:00:00,272.73,272.98,272.69,272.97,12338.0,264.1508,264.3929,264.1121,264.3833,12338.0
2019-07-09 13:10:00,272.97,273.2,272.89,273.07,41130.0,264.3833,264.606,264.3058,264.4801,41130.0
2019-07-09 13:20:00,273.07,273.17,272.99,273.08,18585.0,264.4801,264.577,264.4026,264.4898,18585.0
2019-07-09 13:30:00,273.07,273.19,273.02,273.13,10657.0,264.4801,264.5963,264.4317,264.5382,10657.0
2019-07-09 13:40:00,273.16,273.38,273.14,273.34,16347.0,264.5673,264.7804,264.5479,264.7416,16347.0
2019-07-09 13:50:00,273.34,273.42,273.26,273.41,15742.0,264.7416,264.8191,264.6641,264.8094,15742.0
2019-07-09 14:00:00,273.42,273.46,273.12,273.12,39617.0,264.8191,264.8578,264.5285,264.5285,39617.0
2019-07-09 14:10:00,273.11,273.27,273.1,273.23,30980.0,264.5188,264.6738,264.5092,264.6351,30980.0
2019-07-09 14:20:00,273.22,273.66,273.18,273.54,84480.0,264.6254,265.0515,264.5866,264.9353,84480.0
2019-07-09 14:30:00,273.56,273.58,273.17,273.22,24719.0,264.9547,264.9741,264.577,264.6254,24719.0
2019-07-09 14:40:00,273.21,273.26,273.05,273.09,36835.0,264.6157,264.6641,264.4607,264.4995,36835.0
2019-07-09 14:50:00,273.1,273.22,273.04,273.22,16232.0,264.5092,264.6254,264.4511,264.6254,16232.0
2019-07-09 15:00:00,273.2,273.32,273.12,273.23,19232.0,264.606,264.7222,264.5285,264.6351,19232.0
2019-07-09 15:10:00,273.22,273.22,273.01,273.06,28624.0,264.6254,264.6254,264.422,264.4704,28624.0
2019-07-09 15:20:00,273.07,273.09,272.73,273.04,45749.0,264.4801,264.4995,264.1508,264.4511,45749.0
2019-07-09 15:30:00,273.03,273.13,272.75,272.98,61759.0,264.4414,264.5382,264.1702,264.3929,61759.0
2019-07-09 15:40:00,273.02,273.2,273.0,273.04,67014.0,264.4317,264.606,264.4123,264.4511,67014.0
2019-07-09 15:50:00,273.07,273.42,273.03,273.28,166955.0,264.4801,264.8191,264.4414,264.6835,166955.0
2019-07-10 09:30:00,274.75,275.85,274.15,275.85,143155.0,266.1073,267.1727,265.5261,267.1727,143155.0
2019-07-10 09:40:00,275.85,276.53,275.7,276.38,78516.0,267.1727,267.8313,267.0274,267.686,78516.0
2019-07-10 09:50:00,276.32,277.1,276.01,276.46,56118.0,267.6279,268.3833,267.3276,267.7635,56118.0
2019-07-10 10:00:00,276.52,276.65,276.24,276.49,48516.0,267.8216,267.9475,267.5504,267.7925,48516.0
2019-07-10 10:10:00,276.45,276.7,276.27,276.54,31235.0,267.7538,267.9959,267.5794,267.841,31235.0
2019-07-10 10:20:00,276.51,276.85,276.03,276.25,29960.0,267.8119,268.1412,267.347,267.5601,29960.0
2019-07-10 10:30:00,276.26,276.83,276.11,276.77,35282.0,267.5698,268.1218,267.4245,268.0637,35282.0
2019-07-10 10:40:00,276.71,276.99,276.27,276.71,24105.0,268.0056,268.2768,267.5794,268.0056,24105.0
2019-07-10 10:50:00,276.74,276.74,275.87,275.96,40324.0,268.0347,268.0347,267.192,267.2792,40324.0
2019-07-10 11:00:00,275.9,276.19,275.8,275.85,28628.0,267.2211,267.502,267.1242,267.1727,28628.0
2019-07-10 11:10:00,275.84,275.9,275.59,275.66,36539.0,267.163,267.2211,266.9208,266.9886,36539.0
2019-07-10 11:20:00,275.7,276.29,275.61,276.29,33241.0,267.0274,267.5988,266.9402,267.5988,33241.0
2019-07-10 11:30:00,276.21,276.48,276.16,276.19,42849.0,267.5213,267.7828,267.4729,267.502,42849.0
2019-07-10 11:40:00,276.21,276.54,276.17,276.5,23177.0,267.5213,267.841,267.4826,267.8022,23177.0
2019-07-10 11:50:00,276.44,276.87,276.44,276.79,20107.0,267.7441,268.1606,267.7441,268.0831,20107.0
2019-07-10 12:00:00,276.81,276.81,276.2,276.41,20408.0,268.1025,268.1025,267.5116,267.715,20408.0
2019-07-10 12:10:00,276.41,276.42,276.12,276.25,21231.0,267.715,267.7247,267.4342,267.5601,21231.0
2019-07-10 12:20:00,276.21,276.23,275.67,275.74,23588.0,267.5213,267.5407,266.9983,267.0661,23588.0
2019-07-10 12:30:00,275.79,276.0,275.75,275.79,22720.0,267.1145,267.3179,267.0758,267.1145,22720.0
2019-07-10 12:40:00,275.81,275.95,275.73,275.84,17790.0,267.1339,267.2695,267.0564,267.163,17790.0
2019-07-10 12:50:00,275.84,275.97,275.65,275.97,11629.0,267.163,267.2889,266.9789,267.2889,11629.0
2019-07-10 13:00:00,275.97,276.15,275.81,275.87,20416.0,267.2889,267.4632,267.1339,267.192,20416.0
2019-07-10 13:10:00,275.86,276.05,275.76,276.04,14738.0,267.1823,267.3664,267.0855,267.3567,14738.0
2019-07-10 13:20:00,276.02,276.22,275.94,276.0,33747.0,267.3373,267.531,267.2598,267.3179,33747.0
2019-07-10 13:30:00,276.0,276.38,275.95,276.31,37852.0,267.3179,267.686,267.2695,267.6182,37852.0
2019-07-10 13:40:00,276.35,276.4,275.96,276.04,29632.0,267.6569,267.7054,267.2792,267.3567,29632.0
2019-07-10 13:50:00,276.06,276.19,275.98,275.98,19217.0,267.3761,267.502,267.2986,267.2986,19217.0
2019-07-10 14:00:00,275.99,276.36,275.7,275.7,26168.0,267.3083,267.6666,267.0274,267.0274,26168.0
2019-07-10 14:10:00,275.8,275.9,275.28,275.31,23063.0,267.1242,267.2211,266.6206,266.6496,23063.0
2019-07-10 14:20:00,275.29,275.4,274.85,274.88,28672.0,266.6303,266.7368,266.2041,266.2332,28672.0
2019-07-10 14:30:00,274.88,275.24,274.82,274.94,24066.0,266.2332,266.5818,266.1751,266.2913,24066.0
2019-07-10 14:40:00,274.9,275.07,274.65,274.72,17260.0,266.2525,266.4172,266.0104,266.0782,17260.0
2019-07-10 14:50:00,274.72,275.02,274.72,274.91,23917.0,266.0782,266.3688,266.0782,266.2622,23917.0
2019-07-10 15:00:00,274.89,275.01,274.54,274.84,26426.0,266.2429,266.3591,265.9039,266.1944,26426.0
2019-07-10 15:10:00,274.84,275.13,274.84,274.93,24209.0,266.1944,266.4753,266.1944,266.2816,24209.0
2019-07-10 15:20:00,274.91,275.18,274.85,275.11,34794.0,266.2622,266.5237,266.2041,266.4559,34794.0
2019-07-10 15:30:00,275.07,275.4,275.01,275.04,29772.0,266.4172,266.7368,266.3591,266.3881,29772.0
2019-07-10 15:40:00,275.07,275.22,274.87,275.0,39155.0,266.4172,266.5625,266.2235,266.3494,39155.0
2019-07-10 15:50:00,274.99,275.42,274.9,275.42,99785.0,266.3397,266.7562,266.2525,266.7562,99785.0
2019-07-11 09:30:00,277.6,277.88,276.27,276.67,135039.0,268.8676,269.1388,267.5794,267.9669,135039.0
2019-07-11 09:40:00,276.46,277.08,276.08,276.53,47222.0,267.7635,268.364,267.3954,267.8313,47222.0
2019-07-11 09:50:00,276.51,277.05,276.25,276.88,51416.0,267.8119,268.3349,267.5601,268.1703,51416.0
2019-07-11 10:00:00,276.91,277.1,276.63,276.9,53402.0,268.1993,268.3833,267.9281,268.1896,53402.0
2019-07-11 10:10:00,276.92,277.35,276.89,277.28,31767.0,268.209,268.6255,268.1799,268.5577,31767.0
2019-07-11 10:20:00,277.19,277.59,276.96,277.47,35005.0,268.4705,268.8579,268.2477,268.7417,35005.0
2019-07-11 10:30:00,277.47,277.47,276.84,277.08,51182.0,268.7417,268.7417,268.1315,268.364,51182.0
2019-07-11 10:40:00,277.1,277.34,276.95,277.27,26857.0,268.3833,268.6158,268.2381,268.548,26857.0
2019-07-11 10:50:00,277.24,277.75,277.14,277.64,30763.0,268.5189,269.0129,268.4221,268.9063,30763.0
2019-07-11 11:00:00,277.63,277.82,277.38,277.6,49598.0,268.8967,269.0807,268.6545,268.8676,49598.0
2019-07-11 11:10:00,277.56,277.79,277.44,277.65,25945.0,268.8289,269.0516,268.7126,268.916,25945.0
2019-07-11 11:20:00,277.69,278.03,277.67,277.88,46031.0,268.9548,269.2841,268.9354,269.1388,46031.0
2019-07-11 11:30:00,277.9,278.19,277.88,278.13,26146.0,269.1582,269.439,269.1388,269.3809,26146.0
2019-07-11 11:40:00,278.13,278.32,278.06,278.23,22479.0,269.3809,269.565,269.3131,269.4778,22479.0
2019-07-11 11:50:00,278.23,278.6,278.1,278.52,27847.0,269.4778,269.8362,269.3519,269.7587,27847.0
2019-07-11 12:00:00,278.54,278.54,278.16,278.38,18163.0,269.778,269.778,269.41,269.6231,18163.0
2019-07-11 12:10:00,278.36,278.41,278.06,278.11,25033.0,269.6037,269.6521,269.3131,269.3616,25033.0
2019-07-11 12:20:00,278.11,278.25,277.9,278.2,18051.0,269.3616,269.4972,269.1582,269.4487,18051.0
2019-07-11 12:30:00,278.19,278.19,277.93,278.05,67092.0,269.439,269.439,269.1872,269.3035,67092.0
2019-07-11 12:40:00,278.06,278.35,278.01,278.32,21229.0,269.3131,269.594,269.2647,269.565,21229.0
2019-07-11 12:50:00,278.39,278.39,278.16,278.24,19290.0,269.6328,269.6328,269.41,269.4875,19290.0
2019-07-11 13:00:00,278.25,278.34,278.03,278.03,26113.0,269.4972,269.5843,269.2841,269.2841,26113.0
2019-07-11 13:10:00,278.13,278.4,278.08,278.25,40197.0,269.3809,269.6424,269.3325,269.4972,40197.0
2019-07-11 13:20:00,278.25,278.31,277.84,277.92,59206.0,269.4972,269.5553,269.1001,269.1775,59206.0
2019-07-11 13:30:00,277.91,277.91,277.2,277.5,34053.0,269.1679,269.1679,268.4802,268.7708,34053.0
2019-07-11 13:40:00,277.52,277.69,277.43,277.57,48139.0,268.7901,268.9548,268.703,268.8386,48139.0
2019-07-11 13:50:00,277.56,277.64,277.28,277.29,54297.0,268.8289,268.9063,268.5577,268.5674,54297.0
2019-07-11 14:00:00,277.33,277.53,277.27,277.28,36664.0,268.6061,268.7998,268.548,268.5577,36664.0
2019-07-11 14:10:00,277.33,277.43,277.2,277.24,48881.0,268.6061,268.703,268.4802,268.5189,48881.0
2019-07-11 14:20:00,277.27,277.42,277.2,277.22,65379.0,268.548,268.6933,268.4802,268.4996,65379.0
2019-07-11 14:30:00,277.24,277.6,277.16,277.5,24173.0,268.5189,268.8676,268.4414,268.7708,24173.0
2019-07-11 14:40:00,277.53,277.79,277.53,277.76,21754.0,268.7998,269.0516,268.7998,269.0226,21754.0
2019-07-11 14:50:00,277.76,277.87,277.71,277.8,34600.0,269.0226,269.1291,268.9741,269.0613,34600.0
2019-07-11 15:00:00,277.75,277.98,277.75,277.8,36690.0,269.0129,269.2357,269.0129,269.0613,36690.0
2019-07-11 15:10:00,277.81,277.93,277.66,277.93,31700.0,269.071,269.1872,268.9257,269.1872,31700.0
2019-07-11 15:20:00,277.93,278.05,277.79,277.79,31696.0,269.1872,269.3035,269.0516,269.0516,31696.0
2019-07-11 15:30:00,277.81,278.01,277.79,277.99,49542.0,269.071,269.2647,269.0516,269.2453,49542.0
2019-07-11 15:40:00,278.0,278.46,277.87,278.46,74276.0,269.255,269.7006,269.1291,269.7006,74276.0
2019-07-11 15:50:00,278.45,278.65,278.13,278.37,164035.0,269.6909,269.8846,269.3809,269.6134,164035.0
2019-07-12 09:30:00,279.24,279.7,278.61,279.04,136592.0,270.456,270.9015,269.8458,270.2623,136592.0
2019-07-12 09:40:00,278.96,279.24,277.84,279.24,106068.0,270.1848,270.456,269.1001,270.456,106068.0
2019-07-12 09:50:00,279.23,279.36,277.8,277.93,58423.0,270.4463,270.5722,269.0613,269.1872,58423.0
2019-07-12 10:00:00,277.82,278.43,277.66,278.2,36200.0,269.0807,269.6715,268.9257,269.4487,36200.0
2019-07-12 10:10:00,278.13,278.13,276.81,276.91,49193.0,269.3809,269.3809,268.1025,268.1993,49193.0
2019-07-12 10:20:00,276.9,277.01,276.3,276.66,44585.0,268.1896,268.2962,267.6085,267.9572,44585.0
2019-07-12 10:30:00,276.7,276.82,276.26,276.56,34892.0,267.9959,268.1121,267.5698,267.8603,34892.0
2019-07-12 10:40:00,276.58,277.07,276.48,276.93,23467.0,267.8797,268.3543,267.7828,268.2187,23467.0
2019-07-12 10:50:00,276.93,277.03,276.7,276.87,19748.0,268.2187,268.3155,267.9959,268.1606,19748.0
2019-07-12 11:00:00,276.88,277.3,276.79,277.05,23888.0,268.1703,268.577,268.0831,268.3349,23888.0
2019-07-12 11:10:00,277.03,277.47,277.02,277.45,23197.0,268.3155,268.7417,268.3059,268.7223,23197.0
2019-07-12 11:20:00,277.48,277.78,277.43,277.6,24197.0,268.7514,269.0419,268.703,268.8676,24197.0
2019-07-12 11:30:00,277.6,277.69,277.47,277.55,18391.0,268.8676,268.9548,268.7417,268.8192,18391.0
2019-07-12 11:40:00,277.57,277.88,277.57,277.85,30567.0,268.8386,269.1388,268.8386,269.1097,30567.0
2019-07-12 11:50:00,277.87,278.3,277.86,278.26,34382.0,269.1291,269.5456,269.1194,269.5068,34382.0
2019-07-12 12:00:00,278.26,278.57,278.06,278.31,23862.0,269.5068,269.8071,269.3131,269.5553,23862.0
2019-07-12 12:10:00,278.33,278.36,278.0,278.08,25176.0,269.5746,269.6037,269.255,269.3325,25176.0
2019-07-12 12:20:00,278.07,278.24,277.98,278.17,24621.0,269.3228,269.4875,269.2357,269.4197,24621.0
2019-07-12 12:30:00,278.11,278.22,278.01,278.2,27022.0,269.3616,269.4681,269.2647,269.4487,27022.0
2019-07-12 12:40:00,278.2,278.22,278.05,278.15,18419.0,269.4487,269.4681,269.3035,269.4003,18419.0
2019-07-12 12:50:00,278.16,278.25,278.05,278.22,20621.0,269.41,269.4972,269.3035,269.4681,20621.0
2019-07-12 13:00:00,278.19,278.27,278.08,278.09,16486.0,269.439,269.5165,269.3325,269.3422,16486.0
2019-07-12 13:10:00,278.09,278.23,278.05,278.19,18212.0,269.3422,269.4778,269.3035,269.439,18212.0
2019-07-12 13:20:00,278.21,278.3,278.08,278.26,14973.0,269.4584,269.5456,269.3325,269.5068,14973.0
2019-07-12 13:30:00,278.25,278.36,278.09,278.1,22759.0,269.4972,269.6037,269.3422,269.3519,22759.0
2019-07-12 13:40:00,278.09,278.15,277.96,278.03,25564.0,269.3422,269.4003,269.2163,269.2841,25564.0
2019-07-12 13:50:00,278.03,278.06,277.88,278.02,15427.0,269.2841,269.3131,269.1388,269.2744,15427.0
2019-07-12 14:00:00,278.01,278.25,277.99,278.21,21110.0,269.2647,269.4972,269.2453,269.4584,21110.0
2019-07-12 14:10:00,278.25,278.51,278.24,278.39,17517.0,269.4972,269.749,269.4875,269.6328,17517.0
2019-07-12 14:20:00,278.44,278.67,278.44,278.67,17840.0,269.6812,269.9039,269.6812,269.9039,17840.0
2019-07-12 14:30:00,278.69,278.92,278.66,278.84,18604.0,269.9233,270.1461,269.8943,270.0686,18604.0
2019-07-12 14:40:00,278.84,278.85,278.51,278.67,19102.0,270.0686,270.0783,269.749,269.9039,19102.0
2019-07-12 14:50:00,278.7,278.83,278.66,278.68,16075.0,269.933,270.0589,269.8943,269.9136,16075.0
2019-07-12 15:00:00,278.74,278.78,278.55,278.65,24815.0,269.9717,270.0105,269.7877,269.8846,24815.0
2019-07-12 15:10:00,278.62,278.79,278.61,278.78,23279.0,269.8555,270.0202,269.8458,270.0105,23279.0
2019-07-12 15:20:00,278.78,278.89,278.66,278.71,34308.0,270.0105,270.117,269.8943,269.9427,34308.0
2019-07-12 15:30:00,278.73,278.9,278.65,278.85,35467.0,269.9621,270.1267,269.8846,270.0783,35467.0
2019-07-12 15:40:00,278.86,279.08,278.86,279.05,40362.0,270.088,270.3011,270.088,270.272,40362.0
2019-07-12 15:50:00,279.06,279.74,279.04,279.51,160061.0,270.2817,270.9403,270.2623,270.7175,160061.0
2019-07-15 09:30:00,280.46,280.59,278.55,278.98,127912.0,271.6376,271.7636,269.7877,270.2042,127912.0
2019-07-15 09:40:00,278.93,279.72,278.89,279.53,68176.0,270.1558,270.9209,270.117,270.7369,68176.0
2019-07-15 09:50:00,279.53,279.88,279.38,279.69,56988.0,270.7369,271.0759,270.5916,270.8919,56988.0
2019-07-15 10:00:00,279.64,279.73,279.06,279.46,57209.0,270.8434,270.9306,270.2817,270.6691,57209.0
2019-07-15 10:10:00,279.51,279.69,279.08,279.4,59144.0,270.7175,270.8919,270.3011,270.611,59144.0
2019-07-15 10:20:00,279.6,279.79,279.26,279.39,32827.0,270.8047,270.9887,270.4754,270.6013,32827.0
2019-07-15 10:30:00,279.4,279.48,278.85,278.96,45786.0,270.611,270.6885,270.0783,270.1848,45786.0
2019-07-15 10:40:00,279.0,279.1,278.62,278.87,43564.0,270.2236,270.3204,269.8555,270.0977,43564.0
2019-07-15 10:50:00,278.81,279.17,278.7,279.06,40552.0,270.0395,270.3882,269.933,270.2817,40552.0
2019-07-15 11:00:00,279.1,279.26,278.66,278.82,48619.0,270.3204,270.4754,269.8943,270.0492,48619.0
2019-07-15 11:10:00,278.8,279.12,278.65,278.82,43205.0,270.0299,270.3398,269.8846,270.0492,43205.0
2019-07-15 11:20:00,278.78,279.45,278.74,279.23,35480.0,270.0105,270.6594,269.9717,270.4463,35480.0
2019-07-15 11:30:00,279.19,279.49,279.0,279.4,33185.0,270.4076,270.6982,270.2236,270.611,33185.0
2019-07-15 11:40:00,279.45,279.68,279.33,279.41,21971.0,270.6594,270.8822,270.5432,270.6207,21971.0
2019-07-15 11:50:00,279.45,279.76,279.42,279.58,19026.0,270.6594,270.9597,270.6304,270.7853,19026.0
2019-07-15 12:00:00,279.55,279.8,279.45,279.53,24510.0,270.7563,270.9984,270.6594,270.7369,24510.0
2019-07-15 12:10:00,279.53,279.66,279.36,279.44,27714.0,270.7369,270.8628,270.5722,270.6497,27714.0
2019-07-15 12:20:00,279.42,279.6,279.35,279.51,29686.0,270.6304,270.8047,270.5626,270.7175,29686.0
2019-07-15 12:30:00,279.46,279.6,279.33,279.42,24359.0,270.6691,270.8047,270.5432,270.6304,24359.0
2019-07-15 12:40:00,279.37,279.48,279.14,279.27,23004.0,270.5819,270.6885,270.3592,270.4851,23004.0
2019-07-15 12:50:00,279.27,279.4,279.17,279.4,24080.0,270.4851,270.611,270.3882,270.611,24080.0
2019-07-15 13:00:00,279.39,279.54,279.22,279.22,20993.0,270.6013,270.7466,270.4366,270.4366,20993.0
2019-07-15 13:10:00,279.25,279.36,279.21,279.33,17438.0,270.4657,270.5722,270.427,270.5432,17438.0
2019-07-15 13:20:00,279.32,279.35,279.14,279.29,22005.0,270.5335,270.5626,270.3592,270.5044,22005.0
2019-07-15 13:30:00,279.28,279.49,279.28,279.45,22662.0,270.4948,270.6982,270.4948,270.6594,22662.0
2019-07-15 13:40:00,279.45,279.49,279.21,279.22,21655.0,270.6594,270.6982,270.427,270.4366,21655.0
2019-07-15 13:50:00,279.22,279.32,279.18,279.18,23234.0,270.4366,270.5335,270.3979,270.3979,23234.0
2019-07-15 14:00:00,279.2,279.48,279.2,279.41,22267.0,270.4173,270.6885,270.4173,270.6207,22267.0
2019-07-15 14:10:00,279.41,279.77,279.41,279.74,27024.0,270.6207,270.9693,270.6207,270.9403,27024.0
2019-07-15 14:20:00,279.73,279.86,279.54,279.54,29836.0,270.9306,271.0565,270.7466,270.7466,29836.0
2019-07-15 14:30:00,279.56,279.69,279.35,279.36,27110.0,270.766,270.8919,270.5626,270.5722,27110.0
2019-07-15 14:40:00,279.37,279.6,279.31,279.55,20667.0,270.5819,270.8047,270.5238,270.7563,20667.0
2019-07-15 14:50:00,279.55,279.64,279.44,279.48,25303.0,270.7563,270.8434,270.6497,270.6885,25303.0
2019-07-15 15:00:00,279.51,279.64,279.47,279.53,43815.0,270.7175,270.8434,270.6788,270.7369,43815.0
2019-07-15 15:10:00,279.51,279.52,279.01,279.07,33387.0,270.7175,270.7272,270.2333,270.2914,33387.0
2019-07-15 15:20:00,279.03,279.38,279.03,279.25,43034.0,270.2526,270.5916,270.2526,270.4657,43034.0
2019-07-15 15:30:00,279.23,279.51,279.19,279.4,58297.0,270.4463,270.7175,270.4076,270.611,58297.0
2019-07-15 15:40:00,279.42,279.6,279.42,279.57,79752.0,270.6304,270.8047,270.6304,270.7756,79752.0
2019-07-15 15:50:00,279.57,279.59,279.33,279.37,227080.0,270.7756,270.795,270.5432,270.5819,227080.0
2019-07-16 09:30:00,279.28,280.22,279.0,279.32,121635.0,270.4948,271.4052,270.2236,270.5335,121635.0
2019-07-16 09:40:00,279.25,279.57,278.84,279.05,40254.0,270.4657,270.7756,270.0686,270.272,40254.0
2019-07-16 09:50:00,279.05,279.58,278.76,279.58,39432.0,270.272,270.7853,269.9911,270.7853,39432.0
2019-07-16 10:00:00,279.62,279.67,279.27,279.32,32792.0,270.8241,270.8725,270.4851,270.5335,32792.0
2019-07-16 10:10:00,279.38,279.56,279.09,279.29,38567.0,270.5916,270.766,270.3107,270.5044,38567.0
2019-07-16 10:20:00,279.28,279.75,279.19,279.54,29990.0,270.4948,270.95,270.4076,270.7466,29990.0
2019-07-16 10:30:00,279.57,280.31,279.54,280.3,56417.0,270.7756,271.4924,270.7466,271.4827,56417.0
2019-07-16 10:40:00,280.3,280.63,280.19,280.44,65368.0,271.4827,271.8023,271.3761,271.6183,65368.0
2019-07-16 10:50:00,280.45,280.51,279.92,279.98,24731.0,271.628,271.6861,271.1146,271.1727,24731.0
2019-07-16 11:00:00,279.95,280.02,279.47,279.58,33056.0,271.1437,271.2115,270.6788,270.7853,33056.0
2019-07-16 11:10:00,279.57,279.74,279.48,279.63,22784.0,270.7756,270.9403,270.6885,270.8338,22784.0
2019-07-16 11:20:00,279.65,279.75,279.43,279.65,23924.0,270.8531,270.95,270.64,270.8531,23924.0
2019-07-16 11:30:00,279.64,279.75,279.53,279.59,17274.0,270.8434,270.95,270.7369,270.795,17274.0
2019-07-16 11:40:00,279.55,279.56,279.21,279.23,15795.0,270.7563,270.766,270.427,270.4463,15795.0
2019-07-16 11:50:00,279.25,279.32,278.86,278.87,27825.0,270.4657,270.5335,270.088,270.0977,27825.0
2019-07-16 12:00:00,278.93,278.93,278.18,278.18,28845.0,270.1558,270.1558,269.4294,269.4294,28845.0
2019-07-16 12:10:00,278.23,278.53,277.69,278.15,42074.0,269.4778,269.7684,268.9548,269.4003,42074.0
2019-07-16 12:20:00,278.12,278.66,278.08,278.36,21595.0,269.3712,269.8943,269.3325,269.6037,21595.0
2019-07-16 12:30:00,278.38,278.46,277.79,278.03,59819.0,269.6231,269.7006,269.0516,269.2841,59819.0
2019-07-16 12:40:00,278.0,278.05,277.74,277.9,48681.0,269.255,269.3035,269.0032,269.1582,48681.0
2019-07-16 12:50:00,277.92,278.02,277.41,277.59,34569.0,269.1775,269.2744,268.6836,268.8579,34569.0
2019-07-16 13:00:00,277.64,278.04,277.64,277.75,35433.0,268.9063,269.2938,268.9063,269.0129,35433.0
2019-07-16 13:10:00,277.75,277.77,277.58,277.65,30036.0,269.0129,269.0323,268.8482,268.916,30036.0
2019-07-16 13:20:00,277.68,277.8,277.49,277.51,39488.0,268.9451,269.0613,268.7611,268.7804,39488.0
2019-07-16 13:30:00,277.5,277.53,277.32,277.33,33363.0,268.7708,268.7998,268.5964,268.6061,33363.0
2019-07-16 13:40:00,277.31,277.31,276.63,276.69,72560.0,268.5867,268.5867,267.9281,267.9862,72560.0
2019-07-16 13:50:00,276.72,276.86,276.56,276.57,28843.0,268.0153,268.1509,267.8603,267.87,28843.0
2019-07-16 14:00:00,276.55,276.72,276.44,276.52,54736.0,267.8506,268.0153,267.7441,267.8216,54736.0
2019-07-16 14:10:00,276.5,276.56,276.1,276.13,32867.0,267.8022,267.8603,267.4148,267.4438,32867.0
2019-07-16 14:20:00,276.15,276.29,275.79,275.82,81592.0,267.4632,267.5988,267.1145,267.1436,81592.0
2019-07-16 14:30:00,275.8,275.92,275.3,275.87,132379.0,267.1242,267.2405,266.64,267.192,132379.0
2019-07-16 14:40:00,275.87,276.16,275.66,275.78,83370.0,267.192,267.4729,266.9886,267.1049,83370.0
2019-07-16 14:50:00,275.78,276.18,275.76,276.08,71018.0,267.1049,267.4923,267.0855,267.3954,71018.0
2019-07-16 15:00:00,276.08,276.51,276.05,276.46,42415.0,267.3954,267.8119,267.3664,267.7635,42415.0
2019-07-16 15:10:00,276.5,276.81,276.5,276.71,47281.0,267.8022,268.1025,267.8022,268.0056,47281.0
2019-07-16 15:20:00,276.69,276.72,276.47,276.48,46793.0,267.9862,268.0153,267.7732,267.7828,46793.0
2019-07-16 15:30:00,276.48,276.73,276.41,276.68,55882.0,267.7828,268.025,267.715,267.9765,55882.0
2019-07-16 15:40:00,276.66,276.69,276.34,276.43,74219.0,267.9572,267.9862,267.6472,267.7344,74219.0
2019-07-16 15:50:00,276.44,276.8,276.39,276.6,205994.0,267.7441,268.0928,267.6957,267.8991,205994.0
2019-07-17 09:30:00,277.39,278.03,276.88,277.74,107938.0,268.6642,269.2841,268.1703,269.0032,107938.0
2019-07-17 09:40:00,277.73,278.11,277.62,278.0,73370.0,268.9935,269.3616,268.887,269.255,73370.0
2019-07-17 09:50:00,277.96,278.47,277.88,278.05,87108.0,269.2163,269.7102,269.1388,269.3035,87108.0
2019-07-17 10:00:00,278.1,278.43,277.46,277.54,32760.0,269.3519,269.6715,268.732,268.8095,32760.0
2019-07-17 10:10:00,277.61,277.62,276.19,276.3,51573.0,268.8773,268.887,267.502,267.6085,51573.0
2019-07-17 10:20:00,276.4,276.72,276.29,276.59,37299.0,267.7054,268.0153,267.5988,267.8894,37299.0
2019-07-17 10:30:00,276.6,276.74,276.32,276.55,30664.0,267.8991,268.0347,267.6279,267.8506,30664.0
2019-07-17 10:40:00,276.57,276.65,275.83,275.83,30311.0,267.87,267.9475,267.1533,267.1533,30311.0
2019-07-17 10:50:00,275.8,276.7,275.76,276.35,38951.0,267.1242,267.9959,267.0855,267.6569,38951.0
2019-07-17 11:00:00,276.39,277.17,276.37,277.01,23541.0,267.6957,268.4511,267.6763,268.2962,23541.0
2019-07-17 11:10:00,277.03,277.05,276.82,276.82,14997.0,268.3155,268.3349,268.1121,268.1121,14997.0
2019-07-17 11:20:00,276.82,277.12,276.76,276.76,46250.0,268.1121,268.4027,268.054,268.054,46250.0
2019-07-17 11:30:00,276.7,276.82,276.52,276.71,18077.0,267.9959,268.1121,267.8216,268.0056,18077.0
2019-07-17 11:40:00,276.71,277.0,276.53,276.94,20858.0,268.0056,268.2865,267.8313,268.2284,20858.0
2019-07-17 11:50:00,277.0,277.02,276.79,276.85,21257.0,268.2865,268.3059,268.0831,268.1412,21257.0
2019-07-17 12:00:00,276.89,276.89,276.67,276.7,23735.0,268.1799,268.1799,267.9669,267.9959,23735.0
2019-07-17 12:10:00,276.78,276.8,276.53,276.69,28177.0,268.0734,268.0928,267.8313,267.9862,28177.0
2019-07-17 12:20:00,276.71,276.82,276.52,276.53,13561.0,268.0056,268.1121,267.8216,267.8313,13561.0
2019-07-17 12:30:00,276.52,276.8,276.47,276.68,57105.0,267.8216,268.0928,267.7732,267.9765,57105.0
2019-07-17 12:40:00,276.68,276.69,276.42,276.42,31672.0,267.9765,267.9862,267.7247,267.7247,31672.0
2019-07-17 12:50:00,276.41,276.65,276.41,276.6,22124.0,267.715,267.9475,267.715,267.8991,22124.0
2019-07-17 13:00:00,276.63,276.68,276.33,276.46,22400.0,267.9281,267.9765,267.6376,267.7635,22400.0
2019-07-17 13:10:00,276.49,276.5,276.2,276.25,25542.0,267.7925,267.8022,267.5116,267.5601,25542.0
2019-07-17 13:20:00,276.19,276.43,276.19,276.37,19942.0,267.502,267.7344,267.502,267.6763,19942.0
2019-07-17 13:30:00,276.38,276.55,276.38,276.51,25778.0,267.686,267.8506,267.686,267.8119,25778.0
2019-07-17 13:40:00,276.49,276.74,276.48,276.64,16631.0,267.7925,268.0347,267.7828,267.9378,16631.0
2019-07-17 13:50:00,276.67,276.69,276.46,276.48,41701.0,267.9669,267.9862,267.7635,267.7828,41701.0
2019-07-17 14:00:00,276.51,276.52,276.29,276.4,17126.0,267.8119,267.8216,267.5988,267.7054,17126.0
2019-07-17 14:10:00,276.4,276.4,276.15,276.39,57971.0,267.7054,267.7054,267.4632,267.6957,57971.0
2019-07-17 14:20:00,276.4,276.6,276.39,276.46,26468.0,267.7054,267.8991,267.6957,267.7635,26468.0
2019-07-17 14:30:00,276.46,276.7,276.44,276.56,19284.0,267.7635,267.9959,267.7441,267.8603,19284.0
2019-07-17 14:40:00,276.59,276.62,276.35,276.46,25411.0,267.8894,267.9184,267.6569,267.7635,25411.0
2019-07-17 14:50:00,276.46,276.49,276.26,276.32,32555.0,267.7635,267.7925,267.5698,267.6279,32555.0
2019-07-17 15:00:00,276.32,276.43,275.93,276.42,34842.0,267.6279,267.7344,267.2501,267.7247,34842.0
2019-07-17 15:10:00,276.44,276.54,276.3,276.37,38241.0,267.7441,267.841,267.6085,267.6763,38241.0
2019-07-17 15:20:00,276.38,276.38,276.13,276.19,35036.0,267.686,267.686,267.4438,267.502,35036.0
2019-07-17 15:30:00,276.19,276.33,276.08,276.19,47966.0,267.502,267.6376,267.3954,267.502,47966.0
2019-07-17 15:40:00,276.2,276.2,275.84,275.99,59798.0,267.5116,267.5116,267.163,267.3083,59798.0
2019-07-17 15:50:00,275.98,276.09,275.27,275.29,180786.0,267.2986,267.4051,266.6109,266.6303,180786.0
2019-07-18 09:30:00,275.0,277.25,274.74,277.11,155930.0,266.3494,268.5286,266.0976,268.393,155930.0
2019-07-18 09:40:00,276.94,277.07,276.12,276.34,98797.0,268.2284,268.3543,267.4342,267.6472,98797.0
2019-07-18 09:50:00,276.28,276.28,275.52,275.87,42694.0,267.5891,267.5891,266.853,267.192,42694.0
2019-07-18 10:00:00,275.91,276.64,275.64,276.26,29408.0,267.2308,267.9378,266.9693,267.5698,29408.0
2019-07-18 10:10:00,276.35,276.55,276.01,276.52,35012.0,267.6569,267.8506,267.3276,267.8216,35012.0
2019-07-18 10:20:00,276.44,276.93,276.28,276.72,27619.0,267.7441,268.2187,267.5891,268.0153,27619.0
2019-07-18 10:30:00,276.68,277.09,276.45,276.56,21788.0,267.9765,268.3737,267.7538,267.8603,21788.0
2019-07-18 10:40:00,276.58,277.1,276.52,276.79,21449.0,267.8797,268.3833,267.8216,268.0831,21449.0
2019-07-18 10:50:00,276.78,276.84,276.34,276.49,27389.0,268.0734,268.1315,267.6472,267.7925,27389.0
2019-07-18 11:00:00,276.53,276.72,276.11,276.11,23610.0,267.8313,268.0153,267.4245,267.4245,23610.0
2019-07-18 11:10:00,276.16,276.3,276.0,276.08,16000.0,267.4729,267.6085,267.3179,267.3954,16000.0
2019-07-18 11:20:00,276.08,276.18,275.71,275.99,19710.0,267.3954,267.4923,267.0371,267.3083,19710.0
2019-07-18 11:30:00,275.95,275.97,275.21,275.21,22661.0,267.2695,267.2889,266.5528,266.5528,22661.0
2019-07-18 11:40:00,275.18,275.28,274.93,274.94,23082.0,266.5237,266.6206,266.2816,266.2913,23082.0
2019-07-18 11:50:00,274.93,275.24,274.85,275.09,21047.0,266.2816,266.5818,266.2041,266.4366,21047.0
2019-07-18 12:00:00,275.06,275.84,275.06,275.79,26696.0,266.4075,267.163,266.4075,267.1145,26696.0
2019-07-18 12:10:00,275.82,275.93,275.46,275.93,13373.0,267.1436,267.2501,266.7949,267.2501,13373.0
2019-07-18 12:20:00,275.98,275.98,275.72,275.77,17452.0,267.2986,267.2986,267.0467,267.0952,17452.0
2019-07-18 12:30:00,275.81,275.97,275.77,275.87,12408.0,267.1339,267.2889,267.0952,267.192,12408.0
2019-07-18 12:40:00,275.9,275.95,275.56,275.57,39599.0,267.2211,267.2695,266.8918,266.9015,39599.0
2019-07-18 12:50:00,275.57,275.71,275.45,275.54,14222.0,266.9015,267.0371,266.7852,266.8724,14222.0
2019-07-18 13:00:00,275.54,275.74,275.46,275.56,21194.0,266.8724,267.0661,266.7949,266.8918,21194.0
2019-07-18 13:10:00,275.6,275.71,275.41,275.6,22279.0,266.9305,267.0371,266.7465,266.9305,22279.0
2019-07-18 13:20:00,275.64,275.68,275.46,275.46,19183.0,266.9693,267.008,266.7949,266.7949,19183.0
2019-07-18 13:30:00,275.46,275.93,275.45,275.87,44825.0,266.7949,267.2501,266.7852,267.192,44825.0
2019-07-18 13:40:00,275.91,276.11,275.8,275.8,26966.0,267.2308,267.4245,267.1242,267.1242,26966.0
2019-07-18 13:50:00,275.8,276.04,275.66,276.03,13057.0,267.1242,267.3567,266.9886,267.347,13057.0
2019-07-18 14:00:00,276.0,276.28,275.99,276.2,26244.0,267.3179,267.5891,267.3083,267.5116,26244.0
2019-07-18 14:10:00,276.23,276.75,276.14,276.73,36867.0,267.5407,268.0443,267.4535,268.025,36867.0
2019-07-18 14:20:00,276.79,277.15,276.79,276.87,49793.0,268.0831,268.4318,268.0831,268.1606,49793.0
2019-07-18 14:30:00,276.95,277.06,276.71,276.86,21671.0,268.2381,268.3446,268.0056,268.1509,21671.0
2019-07-18 14:40:00,276.89,276.91,276.48,276.51,24122.0,268.1799,268.1993,267.7828,267.8119,24122.0
2019-07-18 14:50:00,276.48,276.92,276.41,276.81,27816.0,267.7828,268.209,267.715,268.1025,27816.0
2019-07-18 15:00:00,276.76,277.09,276.73,276.91,34689.0,268.054,268.3737,268.025,268.1993,34689.0
2019-07-18 15:10:00,276.88,276.98,276.52,276.55,23076.0,268.1703,268.2671,267.8216,267.8506,23076.0
2019-07-18 15:20:00,276.59,276.67,276.1,276.51,41724.0,267.8894,267.9669,267.4148,267.8119,41724.0
2019-07-18 15:30:00,276.52,276.77,276.34,276.66,42210.0,267.8216,268.0637,267.6472,267.9572,42210.0
2019-07-18 15:40:00,276.69,276.76,276.33,276.37,48291.0,267.9862,268.054,267.6376,267.6763,48291.0
2019-07-18 15:50:00,276.32,276.74,276.14,276.62,125618.0,267.6279,268.0347,267.4535,267.9184,125618.0
2019-07-19 09:30:00,279.43,279.48,277.54,278.78,240739.0,270.64,270.6885,268.8095,270.0105,240739.0
2019-07-19 09:40:00,278.78,278.78,277.34,277.91,102921.0,270.0105,270.0105,268.6158,269.1679,102921.0
2019-07-19 09:50:00,278.05,279.15,277.85,279.15,58747.0,269.3035,270.3688,269.1097,270.3688,58747.0
2019-07-19 10:00:00,279.05,279.26,278.46,278.5,39818.0,270.272,270.4754,269.7006,269.7393,39818.0
2019-07-19 10:10:00,278.38,279.25,278.38,278.92,30729.0,269.6231,270.4657,269.6231,270.1461,30729.0
2019-07-19 10:20:00,278.96,279.22,278.77,278.89,37651.0,270.1848,270.4366,270.0008,270.117,37651.0
2019-07-19 10:30:00,278.92,279.08,278.58,278.82,35835.0,270.1461,270.3011,269.8168,270.0492,35835.0
2019-07-19 10:40:00,278.86,279.06,278.5,278.56,44430.0,270.088,270.2817,269.7393,269.7974,44430.0
2019-07-19 10:50:00,278.5,278.57,277.92,278.27,65884.0,269.7393,269.8071,269.1775,269.5165,65884.0
2019-07-19 11:00:00,278.22,278.6,278.12,278.6,32482.0,269.4681,269.8362,269.3712,269.8362,32482.0
2019-07-19 11:10:00,278.65,278.81,278.4,278.56,26352.0,269.8846,270.0395,269.6424,269.7974,26352.0
2019-07-19 11:20:00,278.56,278.57,278.23,278.25,26698.0,269.7974,269.8071,269.4778,269.4972,26698.0
2019-07-19 11:30:00,278.25,278.38,277.93,278.01,31682.0,269.4972,269.6231,269.1872,269.2647,31682.0
2019-07-19 11:40:00,278.0,278.01,277.56,277.75,51443.0,269.255,269.2647,268.8289,269.0129,51443.0
2019-07-19 11:50:00,277.76,278.0,277.64,277.92,26413.0,269.0226,269.255,268.9063,269.1775,26413.0
2019-07-19 12:00:00,277.93,278.34,277.93,278.27,27308.0,269.1872,269.5843,269.1872,269.5165,27308.0
2019-07-19 12:10:00,278.29,278.62,278.22,278.57,19282.0,269.5359,269.8555,269.4681,269.8071,19282.0
2019-07-19 12:20:00,278.6,278.68,278.44,278.68,16464.0,269.8362,269.9136,269.6812,269.9136,16464.0
2019-07-19 12:30:00,278.69,278.98,278.69,278.83,24977.0,269.9233,270.2042,269.9233,270.0589,24977.0
2019-07-19 12:40:00,278.84,279.0,278.78,278.89,26404.0,270.0686,270.2236,270.0105,270.117,26404.0
2019-07-19 12:50:00,278.88,279.0,278.73,278.74,31494.0,270.1073,270.2236,269.9621,269.9717,31494.0
2019-07-19 13:00:00,278.78,278.8,278.27,278.38,31007.0,270.0105,270.0299,269.5165,269.6231,31007.0
2019-07-19 13:10:00,278.41,278.84,278.41,278.79,50227.0,269.6521,270.0686,269.6521,270.0202,50227.0
2019-07-19 13:20:00,278.79,278.8,278.3,278.45,30120.0,270.0202,270.0299,269.5456,269.6909,30120.0
2019-07-19 13:30:00,278.46,278.5,278.06,278.12,22434.0,269.7006,269.7393,269.3131,269.3712,22434.0
2019-07-19 13:40:00,278.08,278.22,277.97,278.19,25165.0,269.3325,269.4681,269.226,269.439,25165.0
2019-07-19 13:50:00,278.17,278.35,277.89,278.04,35401.0,269.4197,269.594,269.1485,269.2938,35401.0
2019-07-19 14:00:00,278.06,278.25,277.55,277.63,40242.0,269.3131,269.4972,268.8192,268.8967,40242.0
2019-07-19 14:10:00,277.62,277.72,277.18,277.19,24606.0,268.887,268.9838,268.4608,268.4705,24606.0
2019-07-19 14:20:00,277.19,277.5,276.92,276.92,26619.0,268.4705,268.7708,268.209,268.209,26619.0
2019-07-19 14:30:00,276.96,277.37,276.93,277.04,37334.0,268.2477,268.6448,268.2187,268.3252,37334.0
2019-07-19 14:40:00,277.05,277.31,277.02,277.31,17815.0,268.3349,268.5867,268.3059,268.5867,17815.0
2019-07-19 14:50:00,277.37,277.38,277.0,277.15,28198.0,268.6448,268.6545,268.2865,268.4318,28198.0
2019-07-19 15:00:00,277.09,277.23,276.71,276.85,47783.0,268.3737,268.5092,268.0056,268.1412,47783.0
2019-07-19 15:10:00,276.86,276.88,276.42,276.57,45479.0,268.1509,268.1703,267.7247,267.87,45479.0
2019-07-19 15:20:00,276.58,276.58,275.74,276.08,89754.0,267.8797,267.8797,267.0661,267.3954,89754.0
2019-07-19 15:30:00,276.08,276.61,276.08,276.53,60868.0,267.3954,267.9087,267.3954,267.8313,60868.0
2019-07-19 15:40:00,276.53,276.76,275.95,276.03,95936.0,267.8313,268.054,267.2695,267.347,95936.0
2019-07-19 15:50:00,276.05,276.15,275.42,275.6,266887.0,267.3664,267.4632,266.7562,266.9305,266887.0
2019-07-22 09:30:00,276.91,277.21,276.09,276.35,100092.0,268.1993,268.4899,267.4051,267.6569,100092.0
2019-07-22 09:40:00,276.49,276.85,276.07,276.35,39790.0,267.7925,268.1412,267.3857,267.6569,39790.0
2019-07-22 09:50:00,276.54,277.28,276.12,277.17,36841.0,267.841,268.5577,267.4342,268.4511,36841.0
2019-07-22 10:00:00,277.26,277.69,277.04,277.13,35245.0,268.5383,268.9548,268.3252,268.4124,35245.0
2019-07-22 10:10:00,277.15,277.47,277.04,277.13,20791.0,268.4318,268.7417,268.3252,268.4124,20791.0
2019-07-22 10:20:00,277.09,277.1,276.42,276.8,37413.0,268.3737,268.3833,267.7247,268.0928,37413.0
2019-07-22 10:30:00,276.84,277.6,276.84,277.57,31545.0,268.1315,268.8676,268.1315,268.8386,31545.0
2019-07-22 10:40:00,277.65,277.69,277.05,277.58,40102.0,268.916,268.9548,268.3349,268.8482,40102.0
2019-07-22 10:50:00,277.57,277.73,277.27,277.5,25575.0,268.8386,268.9935,268.548,268.7708,25575.0
2019-07-22 11:00:00,277.5,278.13,277.49,277.89,39570.0,268.7708,269.3809,268.7611,269.1485,39570.0
2019-07-22 11:10:00,277.89,277.96,277.44,277.75,68647.0,269.1485,269.2163,268.7126,269.0129,68647.0
2019-07-22 11:20:00,277.75,277.77,277.33,277.56,45157.0,269.0129,269.0323,268.6061,268.8289,45157.0
2019-07-22 11:30:00,277.56,277.68,277.12,277.38,44070.0,268.8289,268.9451,268.4027,268.6545,44070.0
2019-07-22 11:40:00,277.39,277.7,277.37,277.61,22174.0,268.6642,268.9645,268.6448,268.8773,22174.0
2019-07-22 11:50:00,277.61,278.11,277.61,278.0,20674.0,268.8773,269.3616,268.8773,269.255,20674.0
2019-07-22 12:00:00,278.03,278.1,277.71,277.97,14780.0,269.2841,269.3519,268.9741,269.226,14780.0
2019-07-22 12:10:00,278.04,278.61,278.03,278.45,24127.0,269.2938,269.8458,269.2841,269.6909,24127.0
2019-07-22 12:20:00,278.48,278.61,278.35,278.61,15007.0,269.7199,269.8458,269.594,269.8458,15007.0
2019-07-22 12:30:00,278.61,278.61,278.21,278.48,18564.0,269.8458,269.8458,269.4584,269.7199,18564.0
2019-07-22 12:40:00,278.42,278.71,278.36,278.49,18973.0,269.6618,269.9427,269.6037,269.7296,18973.0
2019-07-22 12:50:00,278.55,278.6,278.35,278.46,15046.0,269.7877,269.8362,269.594,269.7006,15046.0
2019-07-22 13:00:00,278.46,278.52,278.26,278.35,16527.0,269.7006,269.7587,269.5068,269.594,16527.0
2019-07-22 13:10:00,278.41,278.49,278.28,278.45,16429.0,269.6521,269.7296,269.5262,269.6909,16429.0
2019-07-22 13:20:00,278.48,278.61,278.4,278.54,11769.0,269.7199,269.8458,269.6424,269.778,11769.0
2019-07-22 13:30:00,278.55,278.78,278.53,278.78,15686.0,269.7877,270.0105,269.7684,270.0105,15686.0
2019-07-22 13:40:00,278.8,278.97,278.8,278.91,16299.0,270.0299,270.1945,270.0299,270.1364,16299.0
2019-07-22 13:50:00,278.99,279.07,278.86,278.9,21340.0,270.2139,270.2914,270.088,270.1267,21340.0
2019-07-22 14:00:00,278.9,279.2,278.84,279.04,33261.0,270.1267,270.4173,270.0686,270.2623,33261.0
2019-07-22 14:10:00,279.03,279.09,278.81,279.0,18112.0,270.2526,270.3107,270.0395,270.2236,18112.0
2019-07-22 14:20:00,278.98,279.11,278.91,278.96,24149.0,270.2042,270.3301,270.1364,270.1848,24149.0
2019-07-22 14:30:00,278.94,278.95,278.51,278.51,57498.0,270.1655,270.1751,269.749,269.749,57498.0
2019-07-22 14:40:00,278.51,278.71,278.42,278.62,23653.0,269.749,269.9427,269.6618,269.8555,23653.0
2019-07-22 14:50:00,278.65,278.95,278.62,278.95,19658.0,269.8846,270.1751,269.8555,270.1751,19658.0
2019-07-22 15:00:00,278.92,279.36,278.89,279.07,45313.0,270.1461,270.5722,270.117,270.2914,45313.0
2019-07-22 15:10:00,279.09,279.09,278.69,278.82,30120.0,270.3107,270.3107,269.9233,270.0492,30120.0
2019-07-22 15:20:00,278.84,278.84,278.32,278.46,29887.0,270.0686,270.0686,269.565,269.7006,29887.0
2019-07-22 15:30:00,278.5,278.53,278.13,278.13,47825.0,269.7393,269.7684,269.3809,269.3809,47825.0
2019-07-22 15:40:00,278.13,278.24,278.02,278.19,52286.0,269.3809,269.4875,269.2744,269.439,52286.0
2019-07-22 15:50:00,278.22,278.6,278.22,278.59,141997.0,269.4681,269.8362,269.4681,269.8265,141997.0
2019-07-23 09:30:00,280.05,280.42,278.6,278.62,113466.0,271.2405,271.5989,269.8362,269.8555,113466.0
2019-07-23 09:40:00,278.53,278.84,277.68,278.14,65255.0,269.7684,270.0686,268.9451,269.3906,65255.0
2019-07-23 09:50:00,278.16,278.44,277.7,278.39,55755.0,269.41,269.6812,268.9645,269.6328,55755.0
2019-07-23 10:00:00,278.44,279.09,278.32,278.48,58903.0,269.6812,270.3107,269.565,269.7199,58903.0
2019-07-23 10:10:00,278.5,278.6,278.05,278.38,29673.0,269.7393,269.8362,269.3035,269.6231,29673.0
2019-07-23 10:20:00,278.44,278.81,278.28,278.73,29856.0,269.6812,270.0395,269.5262,269.9621,29856.0
2019-07-23 10:30:00,278.66,279.6,278.64,279.39,32879.0,269.8943,270.8047,269.8749,270.6013,32879.0
2019-07-23 10:40:00,279.4,279.42,278.98,279.09,23817.0,270.611,270.6304,270.2042,270.3107,23817.0
2019-07-23 10:50:00,279.09,279.43,279.0,279.0,21147.0,270.3107,270.64,270.2236,270.2236,21147.0
2019-07-23 11:00:00,278.91,278.94,278.59,278.85,20253.0,270.1364,270.1655,269.8265,270.0783,20253.0
2019-07-23 11:10:00,278.92,279.11,278.89,278.93,21722.0,270.1461,270.3301,270.117,270.1558,21722.0
2019-07-23 11:20:00,278.93,279.03,278.58,278.7,29624.0,270.1558,270.2526,269.8168,269.933,29624.0
2019-07-23 11:30:00,278.7,278.7,278.02,278.22,20823.0,269.933,269.933,269.2744,269.4681,20823.0
2019-07-23 11:40:00,278.19,278.21,277.8,277.91,30151.0,269.439,269.4584,269.0613,269.1679,30151.0
2019-07-23 11:50:00,277.93,277.98,277.55,277.79,29879.0,269.1872,269.2357,268.8192,269.0516,29879.0
2019-07-23 12:00:00,277.78,277.78,277.0,277.4,27863.0,269.0419,269.0419,268.2865,268.6739,27863.0
2019-07-23 12:10:00,277.4,277.59,277.23,277.4,46066.0,268.6739,268.8579,268.5092,268.6739,46066.0
2019-07-23 12:20:00,277.4,277.5,276.95,276.98,29039.0,268.6739,268.7708,268.2381,268.2671,29039.0
2019-07-23 12:30:00,276.96,277.44,276.9,277.36,18347.0,268.2477,268.7126,268.1896,268.6352,18347.0
2019-07-23 12:40:00,277.34,277.77,277.31,277.77,23223.0,268.6158,269.0323,268.5867,269.0323,23223.0
2019-07-23 12:50:00,277.76,277.79,277.45,277.75,17359.0,269.0226,269.0516,268.7223,269.0129,17359.0
2019-07-23 13:00:00,277.75,278.06,277.57,278.04,43312.0,269.0129,269.3131,268.8386,269.2938,43312.0
2019-07-23 13:10:00,278.01,278.16,277.9,278.11,16073.0,269.2647,269.41,269.1582,269.3616,16073.0
2019-07-23 13:20:00,278.07,278.4,277.87,278.39,28744.0,269.3228,269.6424,269.1291,269.6328,28744.0
2019-07-23 13:30:00,278.39,278.56,278.32,278.55,21106.0,269.6328,269.7974,269.565,269.7877,21106.0
2019-07-23 13:40:00,278.54,279.55,278.52,279.08,57352.0,269.778,270.7563,269.7587,270.3011,57352.0
2019-07-23 13:50:00,279.05,279.46,278.89,279.35,18014.0,270.272,270.6691,270.117,270.5626,18014.0
2019-07-23 14:00:00,279.39,279.44,278.84,278.9,22922.0,270.6013,270.6497,270.0686,270.1267,22922.0
2019-07-23 14:10:00,278.91,279.03,278.8,278.88,16431.0,270.1364,270.2526,270.0299,270.1073,16431.0
2019-07-23 14:20:00,278.87,278.97,278.79,278.85,20352.0,270.0977,270.1945,270.0202,270.0783,20352.0
2019-07-23 14:30:00,278.92,279.03,278.72,278.74,24667.0,270.1461,270.2526,269.9524,269.9717,24667.0
2019-07-23 14:40:00,278.69,278.98,278.67,278.92,19426.0,269.9233,270.2042,269.9039,270.1461,19426.0
2019-07-23 14:50:00,278.9,279.14,278.88,278.99,21687.0,270.1267,270.3592,270.1073,270.2139,21687.0
2019-07-23 15:00:00,279.0,279.0,278.64,278.72,27336.0,270.2236,270.2236,269.8749,269.9524,27336.0
2019-07-23 15:10:00,278.73,278.81,278.49,278.7,28775.0,269.9621,270.0395,269.7296,269.933,28775.0
2019-07-23 15:20:00,278.7,278.97,278.65,278.75,39368.0,269.933,270.1945,269.8846,269.9814,39368.0
2019-07-23 15:30:00,278.8,279.05,278.76,278.79,41815.0,270.0299,270.272,269.9911,270.0202,41815.0
2019-07-23 15:40:00,278.79,278.9,278.62,278.74,52173.0,270.0202,270.1267,269.8555,269.9717,52173.0
2019-07-23 15:50:00,278.72,279.04,278.52,278.97,148001.0,269.9524,270.2623,269.7587,270.1945,148001.0
2019-07-24 09:30:00,278.17,278.6,276.74,276.74,101919.0,269.4197,269.8362,268.0347,268.0347,101919.0
2019-07-24 09:40:00,276.73,277.33,276.38,277.06,56263.0,268.025,268.6061,267.686,268.3446,56263.0
2019-07-24 09:50:00,277.01,278.13,277.0,277.63,56642.0,268.2962,269.3809,268.2865,268.8967,56642.0
2019-07-24 10:00:00,277.63,278.0,277.58,277.63,44829.0,268.8967,269.255,268.8482,268.8967,44829.0
2019-07-24 10:10:00,277.74,277.79,276.87,276.94,61425.0,269.0032,269.0516,268.1606,268.2284,61425.0
2019-07-24 10:20:00,276.9,277.02,276.55,276.76,34659.0,268.1896,268.3059,267.8506,268.054,34659.0
2019-07-24 10:30:00,276.77,277.34,276.77,277.3,37016.0,268.0637,268.6158,268.0637,268.577,37016.0
2019-07-24 10:40:00,277.32,277.54,277.22,277.47,43233.0,268.5964,268.8095,268.4996,268.7417,43233.0
2019-07-24 10:50:00,277.5,277.54,277.06,277.2,42481.0,268.7708,268.8095,268.3446,268.4802,42481.0
2019-07-24 11:00:00,277.19,277.21,276.85,276.99,38187.0,268.4705,268.4899,268.1412,268.2768,38187.0
2019-07-24 11:10:00,277.06,277.36,276.99,277.15,33446.0,268.3446,268.6352,268.2768,268.4318,33446.0
2019-07-24 11:20:00,277.15,277.15,276.68,276.79,33589.0,268.4318,268.4318,267.9765,268.0831,33589.0
2019-07-24 11:30:00,276.82,277.3,276.76,277.23,48513.0,268.1121,268.577,268.054,268.5092,48513.0
2019-07-24 11:40:00,277.2,277.21,276.86,276.96,19275.0,268.4802,268.4899,268.1509,268.2477,19275.0
2019-07-24 11:50:00,276.96,277.08,276.81,277.07,31794.0,268.2477,268.364,268.1025,268.3543,31794.0
2019-07-24 12:00:00,277.08,277.51,277.08,277.44,21211.0,268.364,268.7804,268.364,268.7126,21211.0
2019-07-24 12:10:00,277.45,277.65,277.19,277.29,29505.0,268.7223,268.916,268.4705,268.5674,29505.0
2019-07-24 12:20:00,277.26,277.45,277.18,277.42,17293.0,268.5383,268.7223,268.4608,268.6933,17293.0
2019-07-24 12:30:00,277.39,277.5,277.34,277.46,26028.0,268.6642,268.7708,268.6158,268.732,26028.0
2019-07-24 12:40:00,277.47,277.77,277.45,277.75,21301.0,268.7417,269.0323,268.7223,269.0129,21301.0
2019-07-24 12:50:00,277.75,278.05,277.74,277.93,22855.0,269.0129,269.3035,269.0032,269.1872,22855.0
2019-07-24 13:00:00,277.95,278.01,277.76,277.95,17868.0,269.2066,269.2647,269.0226,269.2066,17868.0
2019-07-24 13:10:00,277.99,278.1,277.81,278.08,20086.0,269.2453,269.3519,269.071,269.3325,20086.0
2019-07-24 13:20:00,278.04,278.16,277.91,278.0,18870.0,269.2938,269.41,269.1679,269.255,18870.0
2019-07-24 13:30:00,278.0,278.0,277.76,277.8,12862.0,269.255,269.255,269.0226,269.0613,12862.0
2019-07-24 13:40:00,277.8,278.3,277.74,278.3,17716.0,269.0613,269.5456,269.0032,269.5456,17716.0
2019-07-24 13:50:00,278.3,278.56,278.08,278.53,26457.0,269.5456,269.7974,269.3325,269.7684,26457.0
2019-07-24 14:00:00,278.54,279.0,278.51,278.8,30032.0,269.778,270.2236,269.749,270.0299,30032.0
2019-07-24 14:10:00,278.77,278.83,278.52,278.82,31588.0,270.0008,270.0589,269.7587,270.0492,31588.0
2019-07-24 14:20:00,278.86,278.97,278.75,278.92,36520.0,270.088,270.1945,269.9814,270.1461,36520.0
2019-07-24 14:30:00,278.94,279.11,278.85,278.89,33066.0,270.1655,270.3301,270.0783,270.117,33066.0
2019-07-24 14:40:00,278.88,278.93,278.76,278.78,29649.0,270.1073,270.1558,269.9911,270.0105,29649.0
2019-07-24 14:50:00,278.81,279.49,278.81,279.26,94524.0,270.0395,270.6982,270.0395,270.4754,94524.0
2019-07-24 15:00:00,279.26,279.48,279.22,279.38,40369.0,270.4754,270.6885,270.4366,270.5916,40369.0
2019-07-24 15:10:00,279.41,279.66,279.4,279.46,47473.0,270.6207,270.8628,270.611,270.6691,47473.0
2019-07-24 15:20:00,279.46,279.56,279.35,279.56,41834.0,270.6691,270.766,270.5626,270.766,41834.0
2019-07-24 15:30:00,279.55,279.73,279.4,279.55,103294.0,270.7563,270.9306,270.611,270.7563,103294.0
2019-07-24 15:40:00,279.53,280.0,279.51,279.97,80484.0,270.7369,271.1921,270.7175,271.1631,80484.0
2019-07-24 15:50:00,279.95,280.3,279.88,280.23,249741.0,271.1437,271.4827,271.0759,271.4149,249741.0
2019-07-25 09:30:00,280.0,280.0,278.77,279.06,110620.0,271.1921,271.1921,270.0008,270.2817,110620.0
2019-07-25 09:40:00,278.87,279.68,277.79,277.92,58473.0,270.0977,270.8822,269.0516,269.1775,58473.0
2019-07-25 09:50:00,277.89,279.15,277.55,279.15,52891.0,269.1485,270.3688,268.8192,270.3688,52891.0
2019-07-25 10:00:00,278.93,279.39,278.8,278.98,41587.0,270.1558,270.6013,270.0299,270.2042,41587.0
2019-07-25 10:10:00,279.06,279.19,278.57,278.57,37229.0,270.2817,270.4076,269.8071,269.8071,37229.0
2019-07-25 10:20:00,278.62,278.69,278.09,278.54,46131.0,269.8555,269.9233,269.3422,269.778,46131.0
2019-07-25 10:30:00,278.65,279.58,278.38,279.51,41845.0,269.8846,270.7853,269.6231,270.7175,41845.0
2019-07-25 10:40:00,279.53,280.0,279.52,280.0,37166.0,270.7369,271.1921,270.7272,271.1921,37166.0
2019-07-25 10:50:00,279.96,280.25,279.64,280.01,39724.0,271.1534,271.4342,270.8434,271.2018,39724.0
2019-07-25 11:00:00,279.99,280.6,279.94,280.09,35001.0,271.1824,271.7732,271.134,271.2793,35001.0
2019-07-25 11:10:00,280.04,280.26,279.85,279.91,37712.0,271.2309,271.4439,271.0468,271.1049,37712.0
2019-07-25 11:20:00,279.95,280.16,279.69,280.11,41404.0,271.1437,271.3471,270.8919,271.2987,41404.0
2019-07-25 11:30:00,280.02,280.15,279.88,280.07,55734.0,271.2115,271.3374,271.0759,271.2599,55734.0
2019-07-25 11:40:00,280.05,280.43,280.05,280.13,36001.0,271.2405,271.6086,271.2405,271.318,36001.0
2019-07-25 11:50:00,280.12,280.4,279.91,280.32,28162.0,271.3083,271.5795,271.1049,271.502,28162.0
2019-07-25 12:00:00,280.36,280.57,280.0,280.1,19575.0,271.5408,271.7442,271.1921,271.289,19575.0
2019-07-25 12:10:00,280.06,280.9,280.06,280.83,21782.0,271.2502,272.0638,271.2502,271.996,21782.0
2019-07-25 12:20:00,280.85,280.86,280.52,280.56,19269.0,272.0154,272.0251,271.6958,271.7345,19269.0
2019-07-25 12:30:00,280.52,280.66,279.77,279.77,30101.0,271.6958,271.8313,270.9693,270.9693,30101.0
2019-07-25 12:40:00,279.74,279.88,279.44,279.86,28144.0,270.9403,271.0759,270.6497,271.0565,28144.0
2019-07-25 12:50:00,279.9,280.05,279.54,279.68,23216.0,271.0953,271.2405,270.7466,270.8822,23216.0
2019-07-25 13:00:00,279.62,279.67,279.28,279.44,16251.0,270.8241,270.8725,270.4948,270.6497,16251.0
2019-07-25 13:10:00,279.43,279.61,279.25,279.58,16166.0,270.64,270.8144,270.4657,270.7853,16166.0
2019-07-25 13:20:00,279.5,279.67,279.34,279.56,14134.0,270.7078,270.8725,270.5529,270.766,14134.0
2019-07-25 13:30:00,279.67,280.11,279.64,279.98,19427.0,270.8725,271.2987,270.8434,271.1727,19427.0
2019-07-25 13:40:00,279.98,280.34,279.97,280.27,16048.0,271.1727,271.5214,271.1631,271.4536,16048.0
2019-07-25 13:50:00,280.23,280.24,279.9,279.9,19430.0,271.4149,271.4246,271.0953,271.0953,19430.0
2019-07-25 14:00:00,279.92,280.45,279.88,280.33,30789.0,271.1146,271.628,271.0759,271.5117,30789.0
2019-07-25 14:10:00,280.33,280.44,280.2,280.23,32565.0,271.5117,271.6183,271.3858,271.4149,32565.0
2019-07-25 14:20:00,280.22,280.43,280.12,280.32,16131.0,271.4052,271.6086,271.3083,271.502,16131.0
2019-07-25 14:30:00,280.25,280.34,280.02,280.05,16186.0,271.4342,271.5214,271.2115,271.2405,16186.0
2019-07-25 14:40:00,280.0,280.15,279.87,279.98,18740.0,271.1921,271.3374,271.0662,271.1727,18740.0
2019-07-25 14:50:00,279.97,280.0,279.45,279.66,22073.0,271.1631,271.1921,270.6594,270.8628,22073.0
2019-07-25 15:00:00,279.64,279.9,279.17,279.18,37223.0,270.8434,271.0953,270.3882,270.3979,37223.0
2019-07-25 15:10:00,279.18,279.73,279.12,279.66,27457.0,270.3979,270.9306,270.3398,270.8628,27457.0
2019-07-25 15:20:00,279.67,279.81,279.54,279.76,28039.0,270.8725,271.0081,270.7466,270.9597,28039.0
2019-07-25 15:30:00,279.76,279.91,279.31,279.36,56041.0,270.9597,271.1049,270.5238,270.5722,56041.0
2019-07-25 15:40:00,279.38,279.63,279.1,279.25,63879.0,270.5916,270.8338,270.3204,270.4657,63879.0
2019-07-25 15:50:00,279.25,279.43,278.88,279.4,162033.0,270.4657,270.64,270.1073,270.611,162033.0
2019-07-26 09:30:00,280.6,282.12,280.27,281.51,158888.0,271.7732,273.2454,271.4536,272.6546,158888.0
2019-07-26 09:40:00,281.44,281.56,280.08,280.24,121551.0,272.5868,272.703,271.2696,271.4246,121551.0
2019-07-26 09:50:00,280.35,281.35,280.31,281.11,60070.0,271.5311,272.4996,271.4924,272.2672,60070.0
2019-07-26 10:00:00,281.11,281.38,280.78,281.16,52560.0,272.2672,272.5287,271.9476,272.3156,52560.0
2019-07-26 10:10:00,281.11,281.35,280.58,281.29,27608.0,272.2672,272.4996,271.7539,272.4415,27608.0
2019-07-26 10:20:00,281.32,281.41,280.83,281.02,29587.0,272.4706,272.5578,271.996,272.18,29587.0
2019-07-26 10:30:00,281.12,281.16,280.75,281.03,32192.0,272.2769,272.3156,271.9185,272.1897,32192.0
2019-07-26 10:40:00,281.0,281.05,280.62,280.69,33445.0,272.1607,272.2091,271.7926,271.8604,33445.0
2019-07-26 10:50:00,280.65,281.19,280.54,281.09,29071.0,271.8217,272.3447,271.7151,272.2478,29071.0
2019-07-26 11:00:00,281.09,281.21,280.96,281.1,24775.0,272.2478,272.364,272.1219,272.2575,24775.0
2019-07-26 11:10:00,281.13,281.39,280.9,281.1,31048.0,272.2866,272.5384,272.0638,272.2575,31048.0
2019-07-26 11:20:00,281.05,281.37,281.01,281.37,22199.0,272.2091,272.519,272.1703,272.519,22199.0
2019-07-26 11:30:00,281.33,281.76,281.3,281.72,33831.0,272.4803,272.8967,272.4512,272.858,33831.0
2019-07-26 11:40:00,281.75,281.78,281.44,281.45,27362.0,272.8871,272.9161,272.5868,272.5965,27362.0
2019-07-26 11:50:00,281.46,281.57,281.37,281.47,22274.0,272.6062,272.7127,272.519,272.6159,22274.0
2019-07-26 12:00:00,281.47,281.52,281.29,281.38,20020.0,272.6159,272.6643,272.4415,272.5287,20020.0
2019-07-26 12:10:00,281.35,281.51,281.22,281.23,21215.0,272.4996,272.6546,272.3737,272.3834,21215.0
2019-07-26 12:20:00,281.23,281.24,281.1,281.18,20497.0,272.3834,272.3931,272.2575,272.335,20497.0
2019-07-26 12:30:00,281.2,281.23,281.07,281.12,19283.0,272.3544,272.3834,272.2285,272.2769,19283.0
2019-07-26 12:40:00,281.11,281.19,281.06,281.12,20731.0,272.2672,272.3447,272.2188,272.2769,20731.0
2019-07-26 12:50:00,281.15,281.42,281.08,281.42,23786.0,272.3059,272.5674,272.2381,272.5674,23786.0
2019-07-26 13:00:00,281.44,281.48,281.23,281.25,15847.0,272.5868,272.6256,272.3834,272.4028,15847.0
2019-07-26 13:10:00,281.29,281.64,281.25,281.57,15879.0,272.4415,272.7805,272.4028,272.7127,15879.0
2019-07-26 13:20:00,281.6,281.83,281.43,281.44,34448.0,272.7418,272.9645,272.5771,272.5868,34448.0
2019-07-26 13:30:00,281.45,281.74,281.4,281.68,29111.0,272.5965,272.8774,272.5481,272.8193,29111.0
2019-07-26 13:40:00,281.66,281.75,281.54,281.6,17637.0,272.7999,272.8871,272.6837,272.7418,17637.0
2019-07-26 13:50:00,281.63,282.29,281.55,282.26,76559.0,272.7708,273.4101,272.6934,273.381,76559.0
2019-07-26 14:00:00,282.28,282.29,281.82,281.91,36572.0,273.4004,273.4101,272.9549,273.042,36572.0
2019-07-26 14:10:00,281.96,282.01,281.62,281.65,24523.0,273.0905,273.1389,272.7612,272.7902,24523.0
2019-07-26 14:20:00,281.65,281.7,281.4,281.47,38317.0,272.7902,272.8386,272.5481,272.6159,38317.0
2019-07-26 14:30:00,281.44,281.54,281.33,281.51,27010.0,272.5868,272.6837,272.4803,272.6546,27010.0
2019-07-26 14:40:00,281.49,281.82,281.49,281.74,30183.0,272.6352,272.9549,272.6352,272.8774,30183.0
2019-07-26 14:50:00,281.73,281.83,281.6,281.78,34397.0,272.8677,272.9645,272.7418,272.9161,34397.0
2019-07-26 15:00:00,281.81,281.9,281.64,281.73,39024.0,272.9452,273.0323,272.7805,272.8677,39024.0
2019-07-26 15:10:00,281.74,281.99,281.65,281.87,36247.0,272.8774,273.1195,272.7902,273.0033,36247.0
2019-07-26 15:20:00,281.88,282.02,281.83,281.9,89299.0,273.013,273.1486,272.9645,273.0323,89299.0
2019-07-26 15:30:00,281.91,282.0,281.7,281.75,55387.0,273.042,273.1292,272.8386,272.8871,55387.0
2019-07-26 15:40:00,281.76,281.89,281.61,281.86,60428.0,272.8967,273.0227,272.7515,272.9936,60428.0
2019-07-26 15:50:00,281.88,282.19,281.72,282.05,160091.0,273.013,273.3132,272.858,273.1776,160091.0
2019-07-29 09:30:00,283.12,283.33,282.27,282.92,174600.0,274.214,274.4174,273.3907,274.0203,174600.0
2019-07-29 09:40:00,282.91,283.0,282.05,282.42,100664.0,274.0106,274.0977,273.1776,273.536,100664.0
2019-07-29 09:50:00,282.53,282.53,281.78,281.86,70725.0,273.6425,273.6425,272.9161,272.9936,70725.0
2019-07-29 10:00:00,281.83,282.31,281.41,281.64,89653.0,272.9645,273.4294,272.5578,272.7805,89653.0
2019-07-29 10:10:00,281.58,281.67,280.5,280.6,110843.0,272.7224,272.8096,271.6764,271.7732,110843.0
2019-07-29 10:20:00,280.57,281.31,280.43,281.15,60605.0,271.7442,272.4609,271.6086,272.3059,60605.0
2019-07-29 10:30:00,281.15,281.48,280.75,281.23,36128.0,272.3059,272.6256,271.9185,272.3834,36128.0
2019-07-29 10:40:00,281.24,281.49,280.99,281.48,30605.0,272.3931,272.6352,272.151,272.6256,30605.0
2019-07-29 10:50:00,281.44,281.47,280.85,281.02,28549.0,272.5868,272.6159,272.0154,272.18,28549.0
2019-07-29 11:00:00,281.05,281.39,280.94,281.19,40179.0,272.2091,272.5384,272.1025,272.3447,40179.0
2019-07-29 11:10:00,281.17,281.73,281.04,281.68,26908.0,272.3253,272.8677,272.1994,272.8193,26908.0
2019-07-29 11:20:00,281.68,281.83,281.46,281.73,27610.0,272.8193,272.9645,272.6062,272.8677,27610.0
2019-07-29 11:30:00,281.7,282.0,281.66,281.86,31455.0,272.8386,273.1292,272.7999,272.9936,31455.0
2019-07-29 11:40:00,281.91,281.95,281.44,281.79,38629.0,273.042,273.0808,272.5868,272.9258,38629.0
2019-07-29 11:50:00,281.83,282.02,281.67,281.9,25562.0,272.9645,273.1486,272.8096,273.0323,25562.0
2019-07-29 12:00:00,281.88,282.0,281.74,281.82,16498.0,273.013,273.1292,272.8774,272.9549,16498.0
2019-07-29 12:10:00,281.88,281.89,281.55,281.61,16903.0,273.013,273.0227,272.6934,272.7515,16903.0
2019-07-29 12:20:00,281.61,281.92,281.61,281.79,49354.0,272.7515,273.0517,272.7515,272.9258,49354.0
2019-07-29 12:30:00,281.75,281.86,281.65,281.84,34438.0,272.8871,272.9936,272.7902,272.9742,34438.0
2019-07-29 12:40:00,281.84,282.05,281.79,282.02,49353.0,272.9742,273.1776,272.9258,273.1486,49353.0
2019-07-29 12:50:00,282.01,282.1,281.74,282.1,90013.0,273.1389,273.2261,272.8774,273.2261,90013.0
2019-07-29 13:00:00,282.09,282.28,281.96,282.09,61931.0,273.2164,273.4004,273.0905,273.2164,61931.0
2019-07-29 13:10:00,282.07,282.23,282.01,282.23,32297.0,273.197,273.352,273.1389,273.352,32297.0
2019-07-29 13:20:00,282.2,282.32,281.97,282.04,40899.0,273.3229,273.4391,273.1001,273.1679,40899.0
2019-07-29 13:30:00,282.04,282.13,281.84,281.96,42159.0,273.1679,273.2551,272.9742,273.0905,42159.0
2019-07-29 13:40:00,281.94,281.97,281.8,281.94,22612.0,273.0711,273.1001,272.9355,273.0711,22612.0
2019-07-29 13:50:00,281.93,281.99,281.78,281.81,25038.0,273.0614,273.1195,272.9161,272.9452,25038.0
2019-07-29 14:00:00,281.78,281.81,281.57,281.6,35662.0,272.9161,272.9452,272.7127,272.7418,35662.0
2019-07-29 14:10:00,281.59,281.91,281.57,281.9,48702.0,272.7321,273.042,272.7127,273.0323,48702.0
2019-07-29 14:20:00,281.89,281.91,281.61,281.8,58875.0,273.0227,273.042,272.7515,272.9355,58875.0
2019-07-29 14:30:00,281.81,281.81,281.6,281.67,29307.0,272.9452,272.9452,272.7418,272.8096,29307.0
2019-07-29 14:40:00,281.65,281.75,281.61,281.63,22915.0,272.7902,272.8871,272.7515,272.7708,22915.0
2019-07-29 14:50:00,281.66,281.85,281.63,281.7,42203.0,272.7999,272.9839,272.7708,272.8386,42203.0
2019-07-29 15:00:00,281.72,281.8,281.36,281.6,83726.0,272.858,272.9355,272.5093,272.7418,83726.0
2019-07-29 15:10:00,281.59,281.59,281.4,281.57,45818.0,272.7321,272.7321,272.5481,272.7127,45818.0
2019-07-29 15:20:00,281.56,281.63,281.42,281.48,53681.0,272.703,272.7708,272.5674,272.6256,53681.0
2019-07-29 15:30:00,281.47,281.57,281.35,281.48,99336.0,272.6159,272.7127,272.4996,272.6256,99336.0
2019-07-29 15:40:00,281.49,281.84,281.48,281.59,167490.0,272.6352,272.9742,272.6256,272.7321,167490.0
2019-07-29 15:50:00,281.6,281.72,281.24,281.49,264062.0,272.7418,272.858,272.3931,272.6352,264062.0
2019-07-30 09:30:00,279.34,279.72,275.45,278.03,362306.0,270.5529,270.9209,266.7852,269.2841,362306.0
2019-07-30 09:40:00,278.07,279.97,278.01,278.47,194179.0,269.3228,271.1631,269.2647,269.7102,194179.0
2019-07-30 09:50:00,278.41,278.88,277.58,278.67,98742.0,269.6521,270.1073,268.8482,269.9039,98742.0
2019-07-30 10:00:00,278.65,279.4,278.4,278.4,81848.0,269.8846,270.611,269.6424,269.6424,81848.0
2019-07-30 10:10:00,278.53,278.91,277.91,278.67,58159.0,269.7684,270.1364,269.1679,269.9039,58159.0
2019-07-30 10:20:00,278.71,279.47,278.71,279.23,51666.0,269.9427,270.6788,269.9427,270.4463,51666.0
2019-07-30 10:30:00,279.3,279.87,279.16,279.74,41503.0,270.5141,271.0662,270.3785,270.9403,41503.0
2019-07-30 10:40:00,279.76,280.8,279.68,280.68,68666.0,270.9597,271.9669,270.8822,271.8507,68666.0
2019-07-30 10:50:00,280.72,281.75,280.46,281.71,117719.0,271.8895,272.8871,271.6376,272.8483,117719.0
2019-07-30 11:00:00,281.75,282.37,281.52,282.17,136149.0,272.8871,273.4876,272.6643,273.2939,136149.0
2019-07-30 11:10:00,282.14,282.35,281.49,281.65,122949.0,273.2648,273.4682,272.6352,272.7902,122949.0
2019-07-30 11:20:00,281.57,281.7,281.27,281.58,35274.0,272.7127,272.8386,272.4222,272.7224,35274.0
2019-07-30 11:30:00,281.59,281.7,280.63,280.93,35405.0,272.7321,272.8386,271.8023,272.0929,35405.0
2019-07-30 11:40:00,280.89,280.89,279.76,280.11,40130.0,272.0541,272.0541,270.9597,271.2987,40130.0
2019-07-30 11:50:00,280.15,280.75,279.95,280.03,34361.0,271.3374,271.9185,271.1437,271.2212,34361.0
2019-07-30 12:00:00,280.02,280.61,280.02,280.49,38592.0,271.2115,271.7829,271.2115,271.6667,38592.0
2019-07-30 12:10:00,280.48,280.78,280.47,280.59,21893.0,271.657,271.9476,271.6473,271.7636,21893.0
2019-07-30 12:20:00,280.64,280.68,280.31,280.54,15283.0,271.812,271.8507,271.4924,271.7151,15283.0
2019-07-30 12:30:00,280.55,280.9,280.51,280.8,24319.0,271.7248,272.0638,271.6861,271.9669,24319.0
2019-07-30 12:40:00,280.75,280.8,280.24,280.31,19884.0,271.9185,271.9669,271.4246,271.4924,19884.0
2019-07-30 12:50:00,280.3,280.41,279.9,279.9,38499.0,271.4827,271.5892,271.0953,271.0953,38499.0
2019-07-30 13:00:00,279.94,280.71,279.75,280.66,103727.0,271.134,271.8798,270.95,271.8313,103727.0
2019-07-30 13:10:00,280.78,280.94,280.52,280.9,35328.0,271.9476,272.1025,271.6958,272.0638,35328.0
2019-07-30 13:20:00,280.9,280.96,280.35,280.35,35814.0,272.0638,272.1219,271.5311,271.5311,35814.0
2019-07-30 13:30:00,280.37,280.86,280.37,280.46,30040.0,271.5505,272.0251,271.5505,271.6376,30040.0
2019-07-30 13:40:00,280.46,281.08,280.37,281.04,42671.0,271.6376,272.2381,271.5505,272.1994,42671.0
2019-07-30 13:50:00,281.15,281.28,280.93,281.02,63331.0,272.3059,272.4318,272.0929,272.18,63331.0
2019-07-30 14:00:00,281.07,281.37,280.96,281.04,32560.0,272.2285,272.519,272.1219,272.1994,32560.0
2019-07-30 14:10:00,281.06,281.06,280.73,280.81,15744.0,272.2188,272.2188,271.8991,271.9766,15744.0
2019-07-30 14:20:00,280.8,280.84,280.43,280.43,23768.0,271.9669,272.0057,271.6086,271.6086,23768.0
2019-07-30 14:30:00,280.43,280.45,280.22,280.25,43329.0,271.6086,271.628,271.4052,271.4342,43329.0
2019-07-30 14:40:00,280.23,280.24,279.82,279.88,52206.0,271.4149,271.4246,271.0178,271.0759,52206.0
2019-07-30 14:50:00,279.92,279.98,279.51,279.51,37783.0,271.1146,271.1727,270.7175,270.7175,37783.0
2019-07-30 15:00:00,279.51,279.55,279.02,279.07,56863.0,270.7175,270.7563,270.2429,270.2914,56863.0
2019-07-30 15:10:00,279.05,279.07,278.2,278.28,77148.0,270.272,270.2914,269.4487,269.5262,77148.0
2019-07-30 15:20:00,278.3,278.32,277.72,277.81,70732.0,269.5456,269.565,268.9838,269.071,70732.0
2019-07-30 15:30:00,277.85,277.89,277.37,277.46,119228.0,269.1097,269.1485,268.6448,268.732,119228.0
2019-07-30 15:40:00,277.43,277.68,277.14,277.68,230963.0,268.703,268.9451,268.4221,268.9451,230963.0
2019-07-30 15:50:00,277.67,278.26,277.49,278.19,256911.0,268.9354,269.5068,268.7611,269.439,256911.0
2019-07-31 09:30:00,278.67,278.98,276.43,277.96,157104.0,269.9039,270.2042,267.7344,269.2163,157104.0
2019-07-31 09:40:00,278.03,278.62,277.36,277.85,71361.0,269.2841,269.8555,268.6352,269.1097,71361.0
2019-07-31 09:50:00,277.85,278.06,277.36,277.52,66159.0,269.1097,269.3131,268.6352,268.7901,66159.0
2019-07-31 10:00:00,277.49,277.72,276.74,276.8,75428.0,268.7611,268.9838,268.0347,268.0928,75428.0
2019-07-31 10:10:00,276.85,277.54,276.35,277.53,71645.0,268.1412,268.8095,267.6569,268.7998,71645.0
2019-07-31 10:20:00,277.52,278.0,277.31,277.38,74239.0,268.7901,269.255,268.5867,268.6545,74239.0
2019-07-31 10:30:00,277.34,277.34,276.43,277.0,60298.0,268.6158,268.6158,267.7344,268.2865,60298.0
2019-07-31 10:40:00,277.01,277.21,276.74,277.07,47978.0,268.2962,268.4899,268.0347,268.3543,47978.0
2019-07-31 10:50:00,277.11,277.3,276.77,277.17,73099.0,268.393,268.577,268.0637,268.4511,73099.0
2019-07-31 11:00:00,277.17,277.46,277.09,277.11,94277.0,268.4511,268.732,268.3737,268.393,94277.0
2019-07-31 11:10:00,277.12,277.25,276.87,276.92,49413.0,268.4027,268.5286,268.1606,268.209,49413.0
2019-07-31 11:20:00,276.92,277.21,276.64,276.65,60846.0,268.209,268.4899,267.9378,267.9475,60846.0
2019-07-31 11:30:00,276.63,276.81,276.34,276.44,53498.0,267.9281,268.1025,267.6472,267.7441,53498.0
2019-07-31 11:40:00,276.46,276.51,276.22,276.34,54600.0,267.7635,267.8119,267.531,267.6472,54600.0
2019-07-31 11:50:00,276.32,276.39,276.15,276.25,88594.0,267.6279,267.6957,267.4632,267.5601,88594.0
2019-07-31 12:00:00,276.23,276.23,275.67,275.98,59814.0,267.5407,267.5407,266.9983,267.2986,59814.0
2019-07-31 12:10:00,275.99,276.04,275.8,275.86,48982.0,267.3083,267.3567,267.1242,267.1823,48982.0
2019-07-31 12:20:00,275.86,276.0,275.8,275.82,48996.0,267.1823,267.3179,267.1242,267.1436,48996.0
2019-07-31 12:30:00,275.82,276.1,275.77,275.81,53705.0,267.1436,267.4148,267.0952,267.1339,53705.0
2019-07-31 12:40:00,275.83,275.88,275.59,275.59,42828.0,267.1533,267.2017,266.9208,266.9208,42828.0
2019-07-31 12:50:00,275.57,275.59,275.34,275.5,45702.0,266.9015,266.9208,266.6787,266.8337,45702.0
2019-07-31 13:00:00,275.5,275.59,275.37,275.43,45390.0,266.8337,266.9208,266.7078,266.7659,45390.0
2019-07-31 13:10:00,275.44,275.46,274.8,274.95,69466.0,266.7756,266.7949,266.1557,266.301,69466.0
2019-07-31 13:20:00,274.95,275.06,274.63,274.7,76144.0,266.301,266.4075,265.991,266.0588,76144.0
2019-07-31 13:30:00,274.73,274.92,274.55,274.6,72463.0,266.0879,266.2719,265.9136,265.962,72463.0
2019-07-31 13:40:00,274.59,275.07,274.53,274.99,166273.0,265.9523,266.4172,265.8942,266.3397,166273.0
2019-07-31 13:50:00,274.97,275.31,274.36,275.23,46613.0,266.3203,266.6496,265.7295,266.5722,46613.0
2019-07-31 14:00:00,275.1,275.29,274.23,274.97,145246.0,266.4462,266.6303,265.6036,266.3203,145246.0
2019-07-31 14:10:00,274.9,275.2,274.54,274.63,84873.0,266.2525,266.5431,265.9039,265.991,84873.0
2019-07-31 14:20:00,274.62,274.84,274.3,274.47,54419.0,265.9813,266.1944,265.6714,265.8361,54419.0
2019-07-31 14:30:00,274.48,274.78,273.1,273.25,77362.0,265.8458,266.1363,264.5092,264.6544,77362.0
2019-07-31 14:40:00,273.15,273.21,270.5,270.5,210617.0,264.5576,264.6157,261.991,261.991,210617.0
2019-07-31 14:50:00,270.52,271.97,265.69,271.85,339563.0,262.0103,263.4147,257.3323,263.2985,339563.0
2019-07-31 15:00:00,271.71,273.51,271.1,273.26,241041.0,263.1629,264.9063,262.5721,264.6641,241041.0
2019-07-31 15:10:00,273.35,273.35,272.0,272.99,134697.0,264.7513,264.7513,263.4438,264.4026,134697.0
2019-07-31 15:20:00,272.93,273.62,272.81,273.35,80390.0,264.3445,265.0128,264.2283,264.7513,80390.0
2019-07-31 15:30:00,273.35,273.58,272.76,273.49,112849.0,264.7513,264.9741,264.1799,264.8869,112849.0
2019-07-31 15:40:00,273.49,273.58,272.89,273.13,124139.0,264.8869,264.9741,264.3058,264.5382,124139.0
2019-07-31 15:50:00,273.06,273.09,272.0,272.07,294770.0,264.4704,264.4995,263.4438,263.5116,294770.0
2019-08-01 09:30:00,273.93,274.43,272.62,274.05,249435.0,265.3131,265.7973,264.0443,265.4293,249435.0
2019-08-01 09:40:00,273.99,274.92,273.68,274.31,103880.0,265.3712,266.2719,265.0709,265.6811,103880.0
2019-08-01 09:50:00,274.35,274.58,273.25,273.34,73853.0,265.7198,265.9426,264.6544,264.7416,73853.0
2019-08-01 10:00:00,273.27,274.58,273.13,274.48,65643.0,264.6738,265.9426,264.5382,265.8458,65643.0
2019-08-01 10:10:00,274.5,275.01,274.22,274.9,84680.0,265.8651,266.3591,265.5939,266.2525,84680.0
2019-08-01 10:20:00,274.97,276.43,274.85,276.43,127769.0,266.3203,267.7344,266.2041,267.7344,127769.0
2019-08-01 10:30:00,276.49,277.26,276.16,276.25,99533.0,267.7925,268.5383,267.4729,267.5601,99533.0
2019-08-01 10:40:00,276.29,277.26,276.18,277.15,103775.0,267.5988,268.5383,267.4923,268.4318,103775.0
2019-08-01 10:50:00,277.17,277.54,276.81,277.54,169860.0,268.4511,268.8095,268.1025,268.8095,169860.0
2019-08-01 11:00:00,277.55,278.24,277.3,277.59,142870.0,268.8192,269.4875,268.577,268.8579,142870.0
2019-08-01 11:10:00,277.66,278.35,277.62,278.25,50354.0,268.9257,269.594,268.887,269.4972,50354.0
2019-08-01 11:20:00,278.3,278.93,278.01,278.83,107462.0,269.5456,270.1558,269.2647,270.0589,107462.0
2019-08-01 11:30:00,278.82,279.31,278.63,278.95,49021.0,270.0492,270.5238,269.8652,270.1751,49021.0
2019-08-01 11:40:00,279.09,279.24,278.61,278.72,55085.0,270.3107,270.456,269.8458,269.9524,55085.0
2019-08-01 11:50:00,278.71,278.72,277.6,277.62,75547.0,269.9427,269.9524,268.8676,268.887,75547.0
2019-08-01 12:00:00,277.62,277.68,277.15,277.27,123199.0,268.887,268.9451,268.4318,268.548,123199.0
2019-08-01 12:10:00,277.3,277.38,277.17,277.24,43819.0,268.577,268.6545,268.4511,268.5189,43819.0
2019-08-01 12:20:00,277.26,277.26,276.44,276.48,165083.0,268.5383,268.5383,267.7441,267.7828,165083.0
2019-08-01 12:30:00,276.5,277.42,276.37,277.42,152835.0,267.8022,268.6933,267.6763,268.6933,152835.0
2019-08-01 12:40:00,277.46,278.06,277.43,277.88,22303.0,268.732,269.3131,268.703,269.1388,22303.0
2019-08-01 12:50:00,277.9,278.04,277.59,277.59,31518.0,269.1582,269.2938,268.8579,268.8579,31518.0
2019-08-01 13:00:00,277.72,277.82,277.42,277.55,23380.0,268.9838,269.0807,268.6933,268.8192,23380.0
2019-08-01 13:10:00,277.58,277.97,277.57,277.75,23008.0,268.8482,269.226,268.8386,269.0129,23008.0
2019-08-01 13:20:00,277.75,277.88,274.84,274.89,75515.0,269.0129,269.1388,266.1944,266.2429,75515.0
2019-08-01 13:30:00,275.08,275.97,273.63,273.87,166586.0,266.4269,267.2889,265.0225,265.2549,166586.0
2019-08-01 13:40:00,273.87,274.98,273.1,274.77,89652.0,265.2549,266.33,264.5092,266.1266,89652.0
2019-08-01 13:50:00,274.78,275.21,273.1,274.53,41421.0,266.1363,266.5528,264.5092,265.8942,41421.0
2019-08-01 14:00:00,274.5,274.66,273.07,273.15,40582.0,265.8651,266.0201,264.4801,264.5576,40582.0
2019-08-01 14:10:00,273.09,273.83,272.3,273.04,62186.0,264.4995,265.2162,263.7343,264.4511,62186.0
2019-08-01 14:20:00,272.97,273.09,271.87,272.57,84483.0,264.3833,264.4995,263.3179,263.9958,84483.0
2019-08-01 14:30:00,272.59,272.82,271.9,271.98,52350.0,264.0152,264.238,263.3469,263.4244,52350.0
2019-08-01 14:40:00,271.98,273.49,271.64,273.35,58532.0,263.4244,264.8869,263.0951,264.7513,58532.0
2019-08-01 14:50:00,273.34,273.82,272.76,273.72,61495.0,264.7416,265.2065,264.1799,265.1097,61495.0
2019-08-01 15:00:00,273.68,273.84,272.79,272.87,34114.0,265.0709,265.2259,264.2089,264.2864,34114.0
2019-08-01 15:10:00,272.89,273.87,272.7,273.68,53357.0,264.3058,265.2549,264.1217,265.0709,53357.0
2019-08-01 15:20:00,273.69,274.73,273.67,274.3,48252.0,265.0806,266.0879,265.0612,265.6714,48252.0
2019-08-01 15:30:00,274.32,275.3,273.73,275.24,58047.0,265.6908,266.64,265.1193,266.5818,58047.0
2019-08-01 15:40:00,275.29,275.41,274.7,274.74,99639.0,266.6303,266.7465,266.0588,266.0976,99639.0
2019-08-01 15:50:00,274.58,274.58,273.44,274.13,169548.0,265.9426,265.9426,264.8385,265.5068,169548.0
2019-08-02 09:30:00,272.0,272.5,269.79,270.64,196522.0,263.4438,263.928,261.3033,262.1265,196522.0
2019-08-02 09:40:00,270.54,270.82,268.56,268.56,109594.0,262.0297,262.3009,260.112,260.112,109594.0
2019-08-02 09:50:00,268.8,270.2,268.63,270.16,124173.0,260.3444,261.7004,260.1798,261.6616,124173.0
2019-08-02 10:00:00,270.14,270.99,268.67,268.69,115555.0,261.6423,262.4655,260.2185,260.2379,115555.0
2019-08-02 10:10:00,268.73,268.82,268.11,268.28,118329.0,260.2766,260.3638,259.6761,259.8408,118329.0
2019-08-02 10:20:00,268.27,269.3,268.05,269.15,59047.0,259.8311,260.8287,259.618,260.6834,59047.0
2019-08-02 10:30:00,269.17,269.18,267.27,267.64,125995.0,260.7028,260.7125,258.8626,259.2209,125995.0
2019-08-02 10:40:00,267.64,267.67,266.73,266.76,94788.0,259.2209,259.25,258.3395,258.3686,94788.0
2019-08-02 10:50:00,266.77,266.9,265.86,265.86,119114.0,258.3783,258.5042,257.4969,257.4969,119114.0
2019-08-02 11:00:00,265.89,266.86,265.68,266.65,122240.0,257.526,258.4655,257.3226,258.2621,122240.0
2019-08-02 11:10:00,266.69,268.0,266.65,267.65,94942.0,258.3008,259.5696,258.2621,259.2306,94942.0
2019-08-02 11:20:00,267.6,267.6,267.09,267.3,60094.0,259.1822,259.1822,258.6882,258.8916,60094.0
2019-08-02 11:30:00,267.34,267.7,266.8,266.8,66106.0,258.9304,259.279,258.4073,258.4073,66106.0
2019-08-02 11:40:00,266.77,266.98,266.41,266.79,63650.0,258.3783,258.5817,258.0296,258.3977,63650.0
2019-08-02 11:50:00,266.82,267.81,266.44,267.75,48197.0,258.4267,259.3856,258.0587,259.3275,48197.0
2019-08-02 12:00:00,267.89,267.94,267.29,267.85,46808.0,259.4631,259.5115,258.8819,259.4243,46808.0
2019-08-02 12:10:00,267.86,268.43,267.44,268.38,65272.0,259.434,259.9861,259.0272,259.9376,65272.0
2019-08-02 12:20:00,268.36,269.23,268.23,269.19,42226.0,259.9183,260.7609,259.7924,260.7222,42226.0
2019-08-02 12:30:00,269.12,269.99,268.9,269.86,111912.0,260.6544,261.497,260.4413,261.3711,111912.0
2019-08-02 12:40:00,269.91,269.99,268.8,268.8,51105.0,261.4195,261.497,260.3444,260.3444,51105.0
2019-08-02 12:50:00,268.9,269.01,268.19,268.37,41442.0,260.4413,260.5478,259.7536,259.928,41442.0
2019-08-02 13:00:00,268.32,268.5,268.06,268.44,71782.0,259.8795,260.0539,259.6277,259.9958,71782.0
2019-08-02 13:10:00,268.44,268.44,268.07,268.15,45345.0,259.9958,259.9958,259.6374,259.7149,45345.0
2019-08-02 13:20:00,268.11,268.45,268.05,268.3,38925.0,259.6761,260.0054,259.618,259.8602,38925.0
2019-08-02 13:30:00,268.31,268.38,267.87,268.04,62535.0,259.8698,259.9376,259.4437,259.6083,62535.0
2019-08-02 13:40:00,268.1,268.72,268.1,268.28,44938.0,259.6664,260.2669,259.6664,259.8408,44938.0
2019-08-02 13:50:00,268.28,268.32,268.02,268.11,34507.0,259.8408,259.8795,259.589,259.6761,34507.0
2019-08-02 14:00:00,268.07,269.0,267.93,268.91,42705.0,259.6374,260.5381,259.5018,260.451,42705.0
2019-08-02 14:10:00,268.93,269.23,268.82,268.99,37789.0,260.4703,260.7609,260.3638,260.5285,37789.0
2019-08-02 14:20:00,269.01,269.72,268.77,268.78,49672.0,260.5478,261.2355,260.3154,260.3251,49672.0
2019-08-02 14:30:00,268.8,269.06,268.39,268.87,39711.0,260.3444,260.5962,259.9473,260.4122,39711.0
2019-08-02 14:40:00,268.87,268.89,268.23,268.44,32125.0,260.4122,260.4316,259.7924,259.9958,32125.0
2019-08-02 14:50:00,268.43,268.73,268.22,268.73,62835.0,259.9861,260.2766,259.7827,260.2766,62835.0
2019-08-02 15:00:00,268.74,269.06,268.67,268.86,51882.0,260.2863,260.5962,260.2185,260.4025,51882.0
2019-08-02 15:10:00,268.83,268.86,268.42,268.77,45195.0,260.3735,260.4025,259.9764,260.3154,45195.0
2019-08-02 15:20:00,268.77,270.13,268.74,269.88,55316.0,260.3154,261.6326,260.2863,261.3905,55316.0
2019-08-02 15:30:00,269.91,271.08,269.6,270.6,101850.0,261.4195,262.5527,261.1193,262.0878,101850.0
2019-08-02 15:40:00,270.64,270.79,269.69,269.7,78080.0,262.1265,262.2718,261.2064,261.2161,78080.0
2019-08-02 15:50:00,269.68,270.03,269.12,269.53,191104.0,261.1967,261.5357,260.6544,261.0515,191104.0
2019-08-05 09:30:00,260.0,262.65,258.72,259.63,399404.0,251.8212,254.3879,250.5815,251.4629,399404.0
2019-08-05 09:40:00,259.83,260.18,258.63,259.24,247894.0,251.6566,251.9956,250.4943,251.0852,247894.0
2019-08-05 09:50:00,259.18,261.9,258.93,261.89,85332.0,251.027,253.6615,250.7849,253.6518,85332.0
2019-08-05 10:00:00,261.81,262.19,260.11,260.25,107083.0,253.5743,253.9424,251.9278,252.0634,107083.0
2019-08-05 10:10:00,260.14,261.05,259.5,260.57,177213.0,251.9568,252.8382,251.337,252.3733,177213.0
2019-08-05 10:20:00,260.6,261.49,260.12,260.31,138374.0,252.4024,253.2644,251.9375,252.1215,138374.0
2019-08-05 10:30:00,260.26,260.66,259.71,259.85,115717.0,252.0731,252.4605,251.5404,251.676,115717.0
2019-08-05 10:40:00,259.85,259.97,258.74,259.0,101601.0,251.676,251.7922,250.6009,250.8527,101601.0
2019-08-05 10:50:00,258.99,259.72,258.96,259.5,62678.0,250.843,251.5501,250.814,251.337,62678.0
2019-08-05 11:00:00,259.41,259.98,259.19,259.64,47401.0,251.2498,251.8019,251.0367,251.4726,47401.0
2019-08-05 11:10:00,259.79,260.71,259.63,260.5,62894.0,251.6179,252.5089,251.4629,252.3055,62894.0
2019-08-05 11:20:00,260.5,260.9,259.61,259.95,58940.0,252.3055,252.6929,251.4435,251.7728,58940.0
2019-08-05 11:30:00,259.94,260.06,259.12,259.19,58426.0,251.7631,251.8794,250.9689,251.0367,58426.0
2019-08-05 11:40:00,259.2,259.2,258.51,258.81,125374.0,251.0464,251.0464,250.3781,250.6687,125374.0
2019-08-05 11:50:00,258.81,258.94,258.31,258.55,73761.0,250.6687,250.7946,250.1844,250.4169,73761.0
2019-08-05 12:00:00,258.44,258.99,258.16,258.42,75123.0,250.3103,250.843,250.0391,250.2909,75123.0
2019-08-05 12:10:00,258.39,259.59,258.27,259.33,98292.0,250.2619,251.4241,250.1457,251.1723,98292.0
2019-08-05 12:20:00,259.38,259.43,258.82,258.97,112931.0,251.2207,251.2692,250.6784,250.8236,112931.0
2019-08-05 12:30:00,258.97,259.99,258.97,259.66,52932.0,250.8236,251.8116,250.8236,251.4919,52932.0
2019-08-05 12:40:00,259.67,259.71,258.28,258.28,51629.0,251.5016,251.5404,250.1554,250.1554,51629.0
2019-08-05 12:50:00,258.25,258.76,257.63,257.71,125891.0,250.1263,250.6203,249.5258,249.6033,125891.0
2019-08-05 13:00:00,257.71,258.72,257.54,258.71,54561.0,249.6033,250.5815,249.4386,250.5718,54561.0
2019-08-05 13:10:00,258.69,259.07,258.31,258.49,25402.0,250.5525,250.9205,250.1844,250.3587,25402.0
2019-08-05 13:20:00,258.54,258.89,258.14,258.14,34853.0,250.4072,250.7462,250.0198,250.0198,34853.0
2019-08-05 13:30:00,258.09,258.51,257.73,258.45,49471.0,249.9713,250.3781,249.6227,250.32,49471.0
2019-08-05 13:40:00,258.45,258.5,256.8,257.04,96553.0,250.32,250.3684,248.7219,248.9544,96553.0
2019-08-05 13:50:00,257.07,257.19,256.5,256.59,55509.0,248.9834,249.0996,248.4313,248.5185,55509.0
2019-08-05 14:00:00,256.59,257.28,256.39,256.78,67443.0,248.5185,249.1868,248.3248,248.7025,67443.0
2019-08-05 14:10:00,256.78,257.67,256.58,256.99,56179.0,248.7025,249.5645,248.5088,248.9059,56179.0
2019-08-05 14:20:00,256.87,257.11,255.63,255.76,73858.0,248.7897,249.0222,247.5887,247.7146,73858.0
2019-08-05 14:30:00,255.7,256.98,255.31,256.67,161553.0,247.6565,248.8962,247.2788,248.596,161553.0
2019-08-05 14:40:00,256.6,256.64,255.16,255.46,86513.0,248.5282,248.5669,247.1335,247.4241,86513.0
2019-08-05 14:50:00,255.45,255.76,254.59,255.05,135964.0,247.4144,247.7146,246.5814,247.027,135964.0
2019-08-05 15:00:00,255.12,255.62,253.9,254.18,101320.0,247.0948,247.579,245.9131,246.1843,101320.0
2019-08-05 15:10:00,254.17,256.04,254.15,255.9,138261.0,246.1746,247.9858,246.1553,247.8502,138261.0
2019-08-05 15:20:00,255.93,256.61,255.41,255.84,173893.0,247.8793,248.5379,247.3756,247.7921,173893.0
2019-08-05 15:30:00,255.76,256.75,255.31,256.54,139480.0,247.7146,248.6735,247.2788,248.4701,139480.0
2019-08-05 15:40:00,256.56,257.57,256.21,257.2,157474.0,248.4895,249.4677,248.1505,249.1093,157474.0
2019-08-05 15:50:00,257.23,258.32,256.71,256.9,446688.0,249.1384,250.1941,248.6347,248.8188,446688.0
2019-08-06 09:30:00,261.8,262.18,260.18,261.76,304037.0,253.5646,253.9327,251.9956,253.5259,304037.0
2019-08-06 09:40:00,261.75,263.66,261.51,262.4,173616.0,253.5162,255.3661,253.2837,254.1457,173616.0
2019-08-06 09:50:00,262.4,263.0,261.61,262.48,98383.0,254.1457,254.7269,253.3806,254.2232,98383.0
2019-08-06 10:00:00,262.39,264.16,262.22,263.59,97941.0,254.1361,255.8504,253.9714,255.2983,97941.0
2019-08-06 10:10:00,263.7,263.8,261.31,261.4,83919.0,255.4049,255.5017,253.09,253.1772,83919.0
2019-08-06 10:20:00,261.49,262.56,261.49,262.1,65475.0,253.2644,254.3007,253.2644,253.8552,65475.0
2019-08-06 10:30:00,262.1,262.97,261.83,262.81,74541.0,253.8552,254.6978,253.5937,254.5429,74541.0
2019-08-06 10:40:00,262.81,262.97,261.69,261.81,80629.0,254.5429,254.6978,253.4581,253.5743,80629.0
2019-08-06 10:50:00,261.76,262.42,261.58,262.29,66607.0,253.5259,254.1651,253.3515,254.0392,66607.0
2019-08-06 11:00:00,262.31,262.35,261.6,261.79,80084.0,254.0586,254.0973,253.3709,253.5549,80084.0
2019-08-06 11:10:00,261.85,261.85,260.84,261.02,90309.0,253.6131,253.6131,252.6348,252.8092,90309.0
2019-08-06 11:20:00,261.06,262.04,261.03,261.8,56371.0,252.8479,253.7971,252.8188,253.5646,56371.0
2019-08-06 11:30:00,261.83,261.91,260.4,260.96,44245.0,253.5937,253.6712,252.2087,252.751,44245.0
2019-08-06 11:40:00,260.93,261.7,260.8,261.7,39086.0,252.722,253.4678,252.5961,253.4678,39086.0
2019-08-06 11:50:00,261.71,262.21,261.29,262.11,37528.0,253.4775,253.9617,253.0707,253.8649,37528.0
2019-08-06 12:00:00,262.14,262.73,261.9,262.11,74869.0,253.8939,254.4654,253.6615,253.8649,74869.0
2019-08-06 12:10:00,262.13,262.82,261.96,262.34,43930.0,253.8842,254.5525,253.7196,254.0876,43930.0
2019-08-06 12:20:00,262.51,262.61,261.8,262.39,42344.0,254.2523,254.3491,253.5646,254.1361,42344.0
2019-08-06 12:30:00,262.37,262.85,262.06,262.83,38769.0,254.1167,254.5816,253.8164,254.5622,38769.0
2019-08-06 12:40:00,262.78,263.09,262.17,262.31,54365.0,254.5138,254.814,253.923,254.0586,54365.0
2019-08-06 12:50:00,262.36,262.65,262.12,262.53,53220.0,254.107,254.3879,253.8746,254.2717,53220.0
2019-08-06 13:00:00,262.54,263.27,262.45,262.92,48020.0,254.2813,254.9884,254.1942,254.6494,48020.0
2019-08-06 13:10:00,262.93,263.2,262.76,262.99,31422.0,254.6591,254.9206,254.4944,254.7172,31422.0
2019-08-06 13:20:00,263.09,263.89,263.03,263.64,30483.0,254.814,255.5889,254.7559,255.3467,30483.0
2019-08-06 13:30:00,263.65,264.32,263.52,264.23,57522.0,255.3564,256.0054,255.2305,255.9182,57522.0
2019-08-06 13:40:00,264.22,264.45,264.07,264.43,51531.0,255.9085,256.1313,255.7632,256.1119,51531.0
2019-08-06 13:50:00,264.43,264.71,264.23,264.71,59824.0,256.1119,256.3831,255.9182,256.3831,59824.0
2019-08-06 14:00:00,264.68,264.73,263.75,263.97,72169.0,256.354,256.4025,255.4533,255.6664,72169.0
2019-08-06 14:10:00,264.0,265.16,263.98,265.0,117593.0,255.6954,256.8189,255.676,256.664,117593.0
2019-08-06 14:20:00,265.0,265.09,264.68,265.0,57265.0,256.664,256.7511,256.354,256.664,57265.0
2019-08-06 14:30:00,264.98,265.06,264.72,264.9,118988.0,256.6446,256.7221,256.3928,256.5671,118988.0
2019-08-06 14:40:00,264.88,265.03,264.35,264.46,49239.0,256.5477,256.693,256.0344,256.1409,49239.0
2019-08-06 14:50:00,264.47,264.64,263.8,263.93,72573.0,256.1506,256.3153,255.5017,255.6276,72573.0
2019-08-06 15:00:00,264.0,264.48,263.92,264.12,56844.0,255.6954,256.1603,255.6179,255.8116,56844.0
2019-08-06 15:10:00,264.13,264.53,263.85,264.53,63112.0,255.8213,256.2087,255.5501,256.2087,63112.0
2019-08-06 15:20:00,264.57,265.03,264.29,264.49,74905.0,256.2475,256.693,255.9763,256.17,74905.0
2019-08-06 15:30:00,264.51,264.72,263.94,264.72,77701.0,256.1894,256.3928,255.6373,256.3928,77701.0
2019-08-06 15:40:00,264.71,265.05,264.53,264.88,106462.0,256.3831,256.7124,256.2087,256.5477,106462.0
2019-08-06 15:50:00,264.86,265.07,264.42,264.64,276914.0,256.5284,256.7318,256.1022,256.3153,276914.0
2019-08-07 09:30:00,263.4,263.76,261.0,262.5,191101.0,255.1143,255.463,252.7898,254.2426,191101.0
2019-08-07 09:40:00,263.03,263.03,260.25,260.82,75238.0,254.7559,254.7559,252.0634,252.6155,75238.0
2019-08-07 09:50:00,260.73,262.94,260.5,262.62,82523.0,252.5283,254.6688,252.3055,254.3588,82523.0
2019-08-07 10:00:00,262.5,263.76,261.94,263.72,83290.0,254.2426,255.463,253.7002,255.4242,83290.0
2019-08-07 10:10:00,263.68,265.0,263.6,264.45,93185.0,255.3855,256.664,255.308,256.1313,93185.0
2019-08-07 10:20:00,264.51,264.61,263.51,263.78,94938.0,256.1894,256.2862,255.2208,255.4823,94938.0
2019-08-07 10:30:00,263.77,265.3,263.62,265.26,188142.0,255.4727,256.9545,255.3274,256.9158,188142.0
2019-08-07 10:40:00,265.3,265.43,264.2,265.0,55968.0,256.9545,257.0804,255.8891,256.664,55968.0
2019-08-07 10:50:00,264.94,266.4,264.94,265.43,107064.0,256.6058,258.0199,256.6058,257.0804,107064.0
2019-08-07 11:00:00,265.39,265.52,264.39,265.48,51276.0,257.0417,257.1676,256.0732,257.1289,51276.0
2019-08-07 11:10:00,265.46,266.31,264.84,265.15,95154.0,257.1095,257.9328,256.509,256.8092,95154.0
2019-08-07 11:20:00,265.16,265.4,264.54,264.99,51691.0,256.8189,257.0514,256.2184,256.6543,51691.0
2019-08-07 11:30:00,264.92,265.25,264.58,265.0,46591.0,256.5865,256.9061,256.2572,256.664,46591.0
2019-08-07 11:40:00,265.02,265.15,264.43,264.78,43564.0,256.6833,256.8092,256.1119,256.4509,43564.0
2019-08-07 11:50:00,264.75,265.49,264.43,264.92,47175.0,256.4218,257.1385,256.1119,256.5865,47175.0
2019-08-07 12:00:00,264.93,265.09,263.87,264.06,54680.0,256.5962,256.7511,255.5695,255.7535,54680.0
2019-08-07 12:10:00,264.12,264.34,263.76,263.76,66870.0,255.8116,256.0247,255.463,255.463,66870.0
2019-08-07 12:20:00,263.75,264.07,263.24,264.01,36855.0,255.4533,255.7632,254.9593,255.7051,36855.0
2019-08-07 12:30:00,263.97,264.78,263.9,264.77,38511.0,255.6664,256.4509,255.5986,256.4412,38511.0
2019-08-07 12:40:00,264.78,265.44,264.68,265.11,37895.0,256.4509,257.0901,256.354,256.7705,37895.0
2019-08-07 12:50:00,265.15,265.67,265.14,265.58,23603.0,256.8092,257.3129,256.7996,257.2257,23603.0
2019-08-07 13:00:00,265.64,266.28,265.49,266.21,50370.0,257.2838,257.9037,257.1385,257.8359,50370.0
2019-08-07 13:10:00,266.21,266.48,265.94,266.19,49187.0,257.8359,258.0974,257.5744,257.8165,49187.0
2019-08-07 13:20:00,266.17,266.48,265.94,266.35,33045.0,257.7972,258.0974,257.5744,257.9715,33045.0
2019-08-07 13:30:00,266.46,267.9,266.37,267.86,65999.0,258.078,259.4727,257.9909,259.434,65999.0
2019-08-07 13:40:00,267.85,268.59,267.85,268.55,66550.0,259.4243,260.141,259.4243,260.1023,66550.0
2019-08-07 13:50:00,268.57,268.75,267.49,267.51,73234.0,260.1217,260.296,259.0756,259.095,73234.0
2019-08-07 14:00:00,267.57,268.36,267.57,268.21,71761.0,259.1531,259.9183,259.1531,259.773,71761.0
2019-08-07 14:10:00,268.28,268.31,267.07,267.2,46198.0,259.8408,259.8698,258.6688,258.7948,46198.0
2019-08-07 14:20:00,267.29,267.78,267.08,267.78,57372.0,258.8819,259.3565,258.6785,259.3565,57372.0
2019-08-07 14:30:00,267.71,268.39,267.59,268.03,60865.0,259.2887,259.9473,259.1725,259.5986,60865.0
2019-08-07 14:40:00,267.94,269.2,267.82,268.84,98443.0,259.5115,260.7318,259.3953,260.3832,98443.0
2019-08-07 14:50:00,268.91,269.5,268.74,269.42,69966.0,260.451,261.0224,260.2863,260.9449,69966.0
2019-08-07 15:00:00,269.44,269.53,268.3,268.63,75173.0,260.9643,261.0515,259.8602,260.1798,75173.0
2019-08-07 15:10:00,268.65,269.19,268.42,269.15,48450.0,260.1991,260.7222,259.9764,260.6834,48450.0
2019-08-07 15:20:00,269.21,269.66,269.02,269.66,63821.0,260.7415,261.1774,260.5575,261.1774,63821.0
2019-08-07 15:30:00,269.62,270.0,269.48,269.7,72068.0,261.1386,261.5067,261.003,261.2161,72068.0
2019-08-07 15:40:00,269.69,269.69,268.71,268.78,80777.0,261.2064,261.2064,260.2573,260.3251,80777.0
2019-08-07 15:50:00,268.76,269.8,268.62,269.31,250234.0,260.3057,261.313,260.1701,260.8384,250234.0
2019-08-08 09:30:00,272.0,273.21,271.62,272.71,199433.0,263.4438,264.6157,263.0757,264.1314,199433.0
2019-08-08 09:40:00,272.71,273.42,271.59,273.13,109186.0,264.1314,264.8191,263.0467,264.5382,109186.0
2019-08-08 09:50:00,273.1,274.49,272.15,274.45,135032.0,264.5092,265.8554,263.589,265.8167,135032.0
2019-08-08 10:00:00,274.5,274.92,274.12,274.84,80913.0,265.8651,266.2719,265.4971,266.1944,80913.0
2019-08-08 10:10:00,274.86,274.9,274.2,274.33,59462.0,266.2138,266.2525,265.5746,265.7005,59462.0
2019-08-08 10:20:00,274.29,274.87,273.94,274.65,63125.0,265.6617,266.2235,265.3227,266.0104,63125.0
2019-08-08 10:30:00,274.65,275.01,274.4,274.86,79672.0,266.0104,266.3591,265.7683,266.2138,79672.0
2019-08-08 10:40:00,274.87,275.7,274.86,275.44,77353.0,266.2235,267.0274,266.2138,266.7756,77353.0
2019-08-08 10:50:00,275.43,276.17,275.43,275.9,80210.0,266.7659,267.4826,266.7659,267.2211,80210.0
2019-08-08 11:00:00,275.88,275.88,274.72,274.72,71327.0,267.2017,267.2017,266.0782,266.0782,71327.0
2019-08-08 11:10:00,274.71,275.36,274.56,275.27,47392.0,266.0685,266.6981,265.9232,266.6109,47392.0
2019-08-08 11:20:00,275.24,275.68,275.18,275.37,54608.0,266.5818,267.008,266.5237,266.7078,54608.0
2019-08-08 11:30:00,275.38,275.75,275.27,275.69,54639.0,266.7174,267.0758,266.6109,267.0177,54639.0
2019-08-08 11:40:00,275.71,276.21,275.6,275.78,89660.0,267.0371,267.5213,266.9305,267.1049,89660.0
2019-08-08 11:50:00,275.72,276.35,275.72,276.17,30163.0,267.0467,267.6569,267.0467,267.4826,30163.0
2019-08-08 12:00:00,276.22,276.45,275.71,276.3,155172.0,267.531,267.7538,267.0371,267.6085,155172.0
2019-08-08 12:10:00,276.32,276.45,276.01,276.41,33944.0,267.6279,267.7538,267.3276,267.715,33944.0
2019-08-08 12:20:00,276.4,276.61,276.11,276.17,42144.0,267.7054,267.9087,267.4245,267.4826,42144.0
2019-08-08 12:30:00,276.18,276.79,276.14,276.47,63379.0,267.4923,268.0831,267.4535,267.7732,63379.0
2019-08-08 12:40:00,276.44,276.73,276.29,276.45,53724.0,267.7441,268.025,267.5988,267.7538,53724.0
2019-08-08 12:50:00,276.53,276.85,276.39,276.81,39808.0,267.8313,268.1412,267.6957,268.1025,39808.0
2019-08-08 13:00:00,276.87,277.0,276.42,276.46,45755.0,268.1606,268.2865,267.7247,267.7635,45755.0
2019-08-08 13:10:00,276.55,276.95,276.54,276.76,79723.0,267.8506,268.2381,267.841,268.054,79723.0
2019-08-08 13:20:00,276.7,277.01,276.48,276.48,37636.0,267.9959,268.2962,267.7828,267.7828,37636.0
2019-08-08 13:30:00,276.47,277.06,276.47,276.91,24786.0,267.7732,268.3446,267.7732,268.1993,24786.0
2019-08-08 13:40:00,276.94,277.36,276.93,277.3,28825.0,268.2284,268.6352,268.2187,268.577,28825.0
2019-08-08 13:50:00,277.2,277.4,277.09,277.1,22378.0,268.4802,268.6739,268.3737,268.3833,22378.0
2019-08-08 14:00:00,277.09,277.12,276.4,276.5,34408.0,268.3737,268.4027,267.7054,267.8022,34408.0
2019-08-08 14:10:00,276.5,277.14,276.45,276.7,36296.0,267.8022,268.4221,267.7538,267.9959,36296.0
2019-08-08 14:20:00,276.72,276.83,276.52,276.71,27689.0,268.0153,268.1218,267.8216,268.0056,27689.0
2019-08-08 14:30:00,276.71,277.24,276.71,277.07,30046.0,268.0056,268.5189,268.0056,268.3543,30046.0
2019-08-08 14:40:00,277.07,277.39,276.49,276.57,40038.0,268.3543,268.6642,267.7925,267.87,40038.0
2019-08-08 14:50:00,276.61,277.25,276.55,276.81,30868.0,267.9087,268.5286,267.8506,268.1025,30868.0
2019-08-08 15:00:00,276.88,277.23,276.88,276.99,33473.0,268.1703,268.5092,268.1703,268.2768,33473.0
2019-08-08 15:10:00,276.98,276.99,276.32,276.51,43667.0,268.2671,268.2768,267.6279,267.8119,43667.0
2019-08-08 15:20:00,276.52,276.79,276.32,276.49,43438.0,267.8216,268.0831,267.6279,267.7925,43438.0
2019-08-08 15:30:00,276.46,277.21,276.4,277.08,47327.0,267.7635,268.4899,267.7054,268.364,47327.0
2019-08-08 15:40:00,277.09,277.78,277.06,277.44,82645.0,268.3737,269.0419,268.3446,268.7126,82645.0
2019-08-08 15:50:00,277.44,278.08,277.14,278.04,243985.0,268.7126,269.3325,268.4221,269.2938,243985.0
2019-08-09 09:30:00,275.51,276.88,275.51,276.09,145452.0,266.8434,268.1703,266.8434,267.4051,145452.0
2019-08-09 09:40:00,276.04,276.1,275.2,275.43,82146.0,267.3567,267.4148,266.5431,266.7659,82146.0
2019-08-09 09:50:00,275.38,275.67,274.66,275.62,71478.0,266.7174,266.9983,266.0201,266.9499,71478.0
2019-08-09 10:00:00,275.63,276.37,274.81,274.92,50417.0,266.9596,267.6763,266.1654,266.2719,50417.0
2019-08-09 10:10:00,274.86,276.0,274.8,274.88,124116.0,266.2138,267.3179,266.1557,266.2332,124116.0
2019-08-09 10:20:00,274.87,275.41,274.7,274.96,49715.0,266.2235,266.7465,266.0588,266.3107,49715.0
2019-08-09 10:30:00,274.87,275.14,273.76,274.4,66261.0,266.2235,266.485,265.1484,265.7683,66261.0
2019-08-09 10:40:00,274.39,275.09,274.02,274.8,217494.0,265.7586,266.4366,265.4002,266.1557,217494.0
2019-08-09 10:50:00,274.88,275.99,274.87,275.77,177347.0,266.2332,267.3083,266.2235,267.0952,177347.0
2019-08-09 11:00:00,275.73,275.93,274.88,274.91,35038.0,267.0564,267.2501,266.2332,266.2622,35038.0
2019-08-09 11:10:00,274.91,275.2,274.62,274.63,25456.0,266.2622,266.5431,265.9813,265.991,25456.0
2019-08-09 11:20:00,274.57,274.63,273.08,273.1,74155.0,265.9329,265.991,264.4898,264.5092,74155.0
2019-08-09 11:30:00,273.16,274.1,273.1,273.61,44947.0,264.5673,265.4777,264.5092,265.0031,44947.0
2019-08-09 11:40:00,273.59,274.24,273.33,274.18,39789.0,264.9837,265.6133,264.7319,265.5552,39789.0
2019-08-09 11:50:00,274.19,274.35,273.46,273.91,26170.0,265.5649,265.7198,264.8578,265.2937,26170.0
2019-08-09 12:00:00,273.84,274.29,273.82,274.09,15910.0,265.2259,265.6617,265.2065,265.468,15910.0
2019-08-09 12:10:00,274.08,274.31,273.74,273.79,20359.0,265.4583,265.6811,265.129,265.1775,20359.0
2019-08-09 12:20:00,273.86,274.22,273.65,274.04,15111.0,265.2453,265.5939,265.0419,265.4196,15111.0
2019-08-09 12:30:00,274.01,274.37,273.9,274.37,16467.0,265.3905,265.7392,265.284,265.7392,16467.0
2019-08-09 12:40:00,274.46,274.78,274.29,274.65,80277.0,265.8264,266.1363,265.6617,266.0104,80277.0
2019-08-09 12:50:00,274.66,276.11,274.57,275.07,75332.0,266.0201,267.4245,265.9329,266.4172,75332.0
2019-08-09 13:00:00,275.12,275.32,274.78,275.06,25285.0,266.4656,266.6593,266.1363,266.4075,25285.0
2019-08-09 13:10:00,275.06,275.85,274.93,275.83,29824.0,266.4075,267.1727,266.2816,267.1533,29824.0
2019-08-09 13:20:00,275.89,276.37,275.76,276.12,40853.0,267.2114,267.6763,267.0855,267.4342,40853.0
2019-08-09 13:30:00,276.16,276.84,276.14,276.37,46017.0,267.4729,268.1315,267.4535,267.6763,46017.0
2019-08-09 13:40:00,276.35,276.61,276.28,276.53,17424.0,267.6569,267.9087,267.5891,267.8313,17424.0
2019-08-09 13:50:00,276.45,276.45,276.04,276.14,19550.0,267.7538,267.7538,267.3567,267.4535,19550.0
2019-08-09 14:00:00,276.13,276.14,275.73,276.0,30058.0,267.4438,267.4535,267.0564,267.3179,30058.0
2019-08-09 14:10:00,275.97,276.03,275.73,275.88,19008.0,267.2889,267.347,267.0564,267.2017,19008.0
2019-08-09 14:20:00,275.89,276.49,275.77,276.35,47070.0,267.2114,267.7925,267.0952,267.6569,47070.0
2019-08-09 14:30:00,276.36,276.52,275.71,275.92,21996.0,267.6666,267.8216,267.0371,267.2405,21996.0
2019-08-09 14:40:00,275.9,276.05,275.68,275.69,26470.0,267.2211,267.3664,267.008,267.0177,26470.0
2019-08-09 14:50:00,275.65,276.14,275.56,275.62,21583.0,266.9789,267.4535,266.8918,266.9499,21583.0
2019-08-09 15:00:00,275.55,276.89,275.55,276.73,44913.0,266.8821,268.1799,266.8821,268.025,44913.0
2019-08-09 15:10:00,276.65,276.9,276.27,276.39,23531.0,267.9475,268.1896,267.5794,267.6957,23531.0
2019-08-09 15:20:00,276.39,276.56,276.06,276.21,50785.0,267.6957,267.8603,267.3761,267.5213,50785.0
2019-08-09 15:30:00,276.21,276.7,276.0,276.65,58333.0,267.5213,267.9959,267.3179,267.9475,58333.0
2019-08-09 15:40:00,276.63,276.65,276.15,276.3,47739.0,267.9281,267.9475,267.4632,267.6085,47739.0
2019-08-09 15:50:00,276.22,276.4,274.74,275.0,189070.0,267.531,267.7054,266.0976,266.3494,189070.0
2019-08-12 09:30:00,272.85,273.21,270.94,271.2,139797.0,264.267,264.6157,262.4171,262.6689,139797.0
2019-08-12 09:40:00,271.24,271.87,269.8,271.69,121339.0,262.7077,263.3179,261.313,263.1435,121339.0
2019-08-12 09:50:00,271.59,271.63,271.0,271.3,103043.0,263.0467,263.0854,262.4752,262.7658,103043.0
2019-08-12 10:00:00,271.38,272.14,271.24,271.79,74618.0,262.8433,263.5794,262.7077,263.2404,74618.0
2019-08-12 10:10:00,271.7,273.29,271.7,273.24,47900.0,263.1532,264.6932,263.1532,264.6448,47900.0
2019-08-12 10:20:00,273.3,274.39,273.25,274.26,85322.0,264.7029,265.7586,264.6544,265.6327,85322.0
2019-08-12 10:30:00,274.25,274.98,273.76,273.84,92465.0,265.623,266.33,265.1484,265.2259,92465.0
2019-08-12 10:40:00,273.82,274.1,272.69,272.96,33991.0,265.2065,265.4777,264.1121,264.3736,33991.0
2019-08-12 10:50:00,272.91,273.73,272.67,273.31,147969.0,264.3251,265.1193,264.0927,264.7126,147969.0
2019-08-12 11:00:00,273.22,273.26,272.17,272.24,35214.0,264.6254,264.6641,263.6084,263.6762,35214.0
2019-08-12 11:10:00,272.16,272.18,271.52,271.85,40730.0,263.5987,263.6181,262.9789,263.2985,40730.0
2019-08-12 11:20:00,271.99,272.23,271.75,272.14,45657.0,263.4341,263.6665,263.2016,263.5794,45657.0
2019-08-12 11:30:00,272.08,272.62,271.82,272.17,41910.0,263.5212,264.0443,263.2694,263.6084,41910.0
2019-08-12 11:40:00,272.16,273.53,272.12,273.44,29122.0,263.5987,264.9256,263.56,264.8385,29122.0
2019-08-12 11:50:00,273.49,273.64,273.28,273.28,26073.0,264.8869,265.0322,264.6835,264.6835,26073.0
2019-08-12 12:00:00,273.28,273.75,273.1,273.73,24428.0,264.6835,265.1387,264.5092,265.1193,24428.0
2019-08-12 12:10:00,273.83,274.04,273.45,273.78,18244.0,265.2162,265.4196,264.8482,265.1678,18244.0
2019-08-12 12:20:00,273.82,274.0,273.46,273.88,11025.0,265.2065,265.3809,264.8578,265.2646,11025.0
2019-08-12 12:30:00,273.85,274.3,273.43,273.48,17908.0,265.2356,265.6714,264.8288,264.8772,17908.0
2019-08-12 12:40:00,273.53,273.56,272.66,272.91,34503.0,264.9256,264.9547,264.083,264.3251,34503.0
2019-08-12 12:50:00,272.88,272.9,272.35,272.55,20420.0,264.2961,264.3155,263.7828,263.9765,20420.0
2019-08-12 13:00:00,272.54,272.54,271.95,272.09,23930.0,263.9668,263.9668,263.3953,263.5309,23930.0
2019-08-12 13:10:00,272.15,272.3,271.61,271.77,34906.0,263.589,263.7343,263.066,263.221,34906.0
2019-08-12 13:20:00,271.81,272.23,271.75,272.09,24680.0,263.2597,263.6665,263.2016,263.5309,24680.0
2019-08-12 13:30:00,272.11,272.15,271.45,271.45,18858.0,263.5503,263.589,262.9111,262.9111,18858.0
2019-08-12 13:40:00,271.56,271.57,270.73,270.85,37052.0,263.0176,263.0273,262.2137,262.3299,37052.0
2019-08-12 13:50:00,270.79,271.03,270.58,270.85,28198.0,262.2718,262.5043,262.0684,262.3299,28198.0
2019-08-12 14:00:00,270.9,271.05,270.55,270.55,247850.0,262.3784,262.5236,262.0394,262.0394,247850.0
2019-08-12 14:10:00,270.5,271.11,269.97,269.97,71237.0,261.991,262.5818,261.4776,261.4776,71237.0
2019-08-12 14:20:00,270.01,270.16,269.79,269.8,35737.0,261.5164,261.6616,261.3033,261.313,35737.0
2019-08-12 14:30:00,269.8,270.55,269.8,270.05,45820.0,261.313,262.0394,261.313,261.5551,45820.0
2019-08-12 14:40:00,270.04,270.05,269.01,269.36,48497.0,261.5454,261.5551,260.5478,260.8868,48497.0
2019-08-12 14:50:00,269.36,269.71,268.89,269.32,53490.0,260.8868,261.2258,260.4316,260.8481,53490.0
2019-08-12 15:00:00,269.3,270.19,269.2,269.84,60225.0,260.8287,261.6907,260.7318,261.3517,60225.0
2019-08-12 15:10:00,269.88,270.3,269.8,270.24,34710.0,261.3905,261.7972,261.313,261.7391,34710.0
2019-08-12 15:20:00,270.18,270.38,269.86,270.31,51083.0,261.681,261.8747,261.3711,261.8069,51083.0
2019-08-12 15:30:00,270.3,270.58,270.04,270.23,14257.0,261.7972,262.0684,261.5454,261.7294,14257.0
2019-08-12 15:40:00,270.27,270.39,270.19,270.27,10753.0,261.7682,261.8844,261.6907,261.7682,10753.0
2019-08-12 15:50:00,270.29,270.32,269.96,269.99,89768.0,261.7876,261.8166,261.4679,261.497,89768.0
2019-08-13 09:30:00,269.83,270.97,268.0,269.82,175108.0,261.342,262.4462,259.5696,261.3323,175108.0
2019-08-13 09:40:00,270.0,272.95,268.61,272.04,236522.0,261.5067,264.3639,260.1604,263.4825,236522.0
2019-08-13 09:50:00,271.72,272.99,271.18,272.34,149934.0,263.1726,264.4026,262.6496,263.7731,149934.0
2019-08-13 10:00:00,272.47,272.59,270.51,270.66,120082.0,263.899,264.0152,262.0006,262.1459,120082.0
2019-08-13 10:10:00,270.63,271.81,270.34,271.76,103468.0,262.1169,263.2597,261.836,263.2113,103468.0
2019-08-13 10:20:00,271.72,272.66,271.19,272.46,142486.0,263.1726,264.083,262.6592,263.8893,142486.0
2019-08-13 10:30:00,272.59,272.65,271.85,272.06,72316.0,264.0152,264.0733,263.2985,263.5019,72316.0
2019-08-13 10:40:00,272.0,272.2,271.4,271.82,66565.0,263.4438,263.6375,262.8626,263.2694,66565.0
2019-08-13 10:50:00,271.86,272.01,271.45,271.75,85887.0,263.3082,263.4535,262.9111,263.2016,85887.0
2019-08-13 11:00:00,271.73,272.72,271.41,272.58,42028.0,263.1823,264.1411,262.8723,264.0055,42028.0
2019-08-13 11:10:00,272.66,273.01,270.66,270.73,77893.0,264.083,264.422,262.1459,262.2137,77893.0
2019-08-13 11:20:00,270.76,271.29,270.33,270.73,65471.0,262.2428,262.7561,261.8263,262.2137,65471.0
2019-08-13 11:30:00,270.58,271.63,270.39,271.55,29183.0,262.0684,263.0854,261.8844,263.0079,29183.0
2019-08-13 11:40:00,271.68,272.1,271.42,271.8,30186.0,263.1338,263.5406,262.882,263.2501,30186.0
2019-08-13 11:50:00,271.85,272.45,271.63,272.37,20089.0,263.2985,263.8796,263.0854,263.8021,20089.0
2019-08-13 12:00:00,272.49,272.87,272.26,272.63,31202.0,263.9184,264.2864,263.6956,264.0539,31202.0
2019-08-13 12:10:00,272.7,273.19,272.53,272.86,39002.0,264.1217,264.5963,263.9571,264.2767,39002.0
2019-08-13 12:20:00,272.95,273.44,272.78,272.79,106639.0,264.3639,264.8385,264.1992,264.2089,106639.0
2019-08-13 12:30:00,272.77,272.86,272.45,272.71,22249.0,264.1895,264.2767,263.8796,264.1314,22249.0
2019-08-13 12:40:00,272.73,272.97,272.66,272.87,20464.0,264.1508,264.3833,264.083,264.2864,20464.0
2019-08-13 12:50:00,272.81,273.06,272.56,272.88,57211.0,264.2283,264.4704,263.9861,264.2961,57211.0
2019-08-13 13:00:00,272.96,273.19,272.49,272.9,15092.0,264.3736,264.5963,263.9184,264.3155,15092.0
2019-08-13 13:10:00,272.97,273.22,271.71,272.18,40328.0,264.3833,264.6254,263.1629,263.6181,40328.0
2019-08-13 13:20:00,272.11,272.88,271.97,272.88,21053.0,263.5503,264.2961,263.4147,264.2961,21053.0
2019-08-13 13:30:00,272.85,273.29,272.69,272.99,27549.0,264.267,264.6932,264.1121,264.4026,27549.0
2019-08-13 13:40:00,272.99,273.21,272.89,273.14,31436.0,264.4026,264.6157,264.3058,264.5479,31436.0
2019-08-13 13:50:00,273.24,273.5,273.2,273.38,26059.0,264.6448,264.8966,264.606,264.7804,26059.0
2019-08-13 14:00:00,273.41,273.84,273.3,273.81,29695.0,264.8094,265.2259,264.7029,265.1968,29695.0
2019-08-13 14:10:00,273.82,274.19,273.71,273.87,64358.0,265.2065,265.5649,265.1,265.2549,64358.0
2019-08-13 14:20:00,273.89,274.82,273.86,274.81,40700.0,265.2743,266.1751,265.2453,266.1654,40700.0
2019-08-13 14:30:00,274.83,275.24,274.69,274.99,63734.0,266.1847,266.5818,266.0491,266.3397,63734.0
2019-08-13 14:40:00,274.99,275.37,274.81,274.94,52307.0,266.3397,266.7078,266.1654,266.2913,52307.0
2019-08-13 14:50:00,274.9,275.26,274.82,274.99,47151.0,266.2525,266.6012,266.1751,266.3397,47151.0
2019-08-13 15:00:00,274.97,275.16,274.18,274.52,55007.0,266.3203,266.5044,265.5552,265.8845,55007.0
2019-08-13 15:10:00,274.51,275.0,274.39,274.96,53065.0,265.8748,266.3494,265.7586,266.3107,53065.0
2019-08-13 15:20:00,275.0,275.13,274.71,274.79,66703.0,266.3494,266.4753,266.0685,266.146,66703.0
2019-08-13 15:30:00,274.71,274.78,274.47,274.74,67325.0,266.0685,266.1363,265.8361,266.0976,67325.0
2019-08-13 15:40:00,274.77,274.88,274.11,274.55,85654.0,266.1266,266.2332,265.4874,265.9136,85654.0
2019-08-13 15:50:00,274.53,274.74,274.03,274.53,164311.0,265.8942,266.0976,265.4099,265.8942,164311.0
2019-08-14 09:30:00,269.82,272.47,269.23,272.18,189002.0,261.3323,263.899,260.7609,263.6181,189002.0
2019-08-14 09:40:00,272.04,272.08,269.78,269.79,84540.0,263.4825,263.5212,261.2936,261.3033,84540.0
2019-08-14 09:50:00,269.84,270.85,269.53,270.59,56225.0,261.3517,262.3299,261.0515,262.0781,56225.0
2019-08-14 10:00:00,270.5,270.58,269.01,270.22,54942.0,261.991,262.0684,260.5478,261.7198,54942.0
2019-08-14 10:10:00,270.16,270.21,269.58,269.65,45064.0,261.6616,261.7101,261.0999,261.1677,45064.0
2019-08-14 10:20:00,269.67,271.1,269.58,270.85,31700.0,261.1871,262.5721,261.0999,262.3299,31700.0
2019-08-14 10:30:00,270.8,270.97,269.86,270.02,37392.0,262.2815,262.4462,261.3711,261.526,37392.0
2019-08-14 10:40:00,269.95,270.44,269.68,269.72,27759.0,261.4583,261.9328,261.1967,261.2355,27759.0
2019-08-14 10:50:00,269.69,269.69,268.36,268.69,50538.0,261.2064,261.2064,259.9183,260.2379,50538.0
2019-08-14 11:00:00,268.62,268.87,268.05,268.09,44481.0,260.1701,260.4122,259.618,259.6568,44481.0
2019-08-14 11:10:00,268.07,268.19,267.4,267.95,62149.0,259.6374,259.7536,258.9885,259.5212,62149.0
2019-08-14 11:20:00,268.0,268.9,267.93,268.65,26461.0,259.5696,260.4413,259.5018,260.1991,26461.0
2019-08-14 11:30:00,268.61,269.16,268.5,268.86,41742.0,260.1604,260.6931,260.0539,260.4025,41742.0
2019-08-14 11:40:00,268.92,268.98,267.25,267.58,41235.0,260.4607,260.5188,258.8432,259.1628,41235.0
2019-08-14 11:50:00,267.61,268.01,267.33,267.84,23685.0,259.1919,259.5793,258.9207,259.4146,23685.0
2019-08-14 12:00:00,267.71,267.71,266.56,266.64,49217.0,259.2887,259.2887,258.1749,258.2524,49217.0
2019-08-14 12:10:00,266.72,267.82,266.43,267.82,35221.0,258.3299,259.3953,258.049,259.3953,35221.0
2019-08-14 12:20:00,267.77,268.0,267.16,267.55,36239.0,259.3468,259.5696,258.756,259.1337,36239.0
2019-08-14 12:30:00,267.62,268.32,267.61,267.62,26003.0,259.2015,259.8795,259.1919,259.2015,26003.0
2019-08-14 12:40:00,267.62,267.62,266.86,266.9,38251.0,259.2015,259.2015,258.4655,258.5042,38251.0
2019-08-14 12:50:00,266.89,267.1,266.1,266.51,39763.0,258.4945,258.6979,257.7294,258.1265,39763.0
2019-08-14 13:00:00,266.39,266.87,265.85,266.67,43850.0,258.0102,258.4751,257.4872,258.2814,43850.0
2019-08-14 13:10:00,266.65,267.3,266.59,266.8,34395.0,258.2621,258.8916,258.2039,258.4073,34395.0
2019-08-14 13:20:00,266.95,268.41,266.77,268.16,70931.0,258.5526,259.9667,258.3783,259.7246,70931.0
2019-08-14 13:30:00,268.07,268.89,268.01,268.63,31927.0,259.6374,260.4316,259.5793,260.1798,31927.0
2019-08-14 13:40:00,268.64,268.97,268.58,268.59,25260.0,260.1895,260.5091,260.1313,260.141,25260.0
2019-08-14 13:50:00,268.73,268.96,268.39,268.58,18217.0,260.2766,260.4994,259.9473,260.1313,18217.0
2019-08-14 14:00:00,268.56,268.63,267.5,268.12,29405.0,260.112,260.1798,259.0853,259.6858,29405.0
2019-08-14 14:10:00,268.16,268.81,268.02,268.75,23071.0,259.7246,260.3541,259.589,260.296,23071.0
2019-08-14 14:20:00,268.71,268.71,267.99,267.99,25612.0,260.2573,260.2573,259.5599,259.5599,25612.0
2019-08-14 14:30:00,268.12,268.33,267.09,267.19,23339.0,259.6858,259.8892,258.6882,258.7851,23339.0
2019-08-14 14:40:00,267.23,267.46,266.73,267.06,34226.0,258.8238,259.0466,258.3395,258.6592,34226.0
2019-08-14 14:50:00,266.97,268.0,266.87,267.55,28045.0,258.572,259.5696,258.4751,259.1337,28045.0
2019-08-14 15:00:00,267.55,268.73,267.24,268.47,39004.0,259.1337,260.2766,258.8335,260.0248,39004.0
2019-08-14 15:10:00,268.43,268.83,267.97,268.06,55425.0,259.9861,260.3735,259.5405,259.6277,55425.0
2019-08-14 15:20:00,268.0,268.77,267.1,268.0,76990.0,259.5696,260.3154,258.6979,259.5696,76990.0
2019-08-14 15:30:00,267.99,268.27,267.06,268.27,76719.0,259.5599,259.8311,258.6592,259.8311,76719.0
2019-08-14 15:40:00,268.31,268.6,267.57,267.95,109060.0,259.8698,260.1507,259.1531,259.5212,109060.0
2019-08-14 15:50:00,267.89,268.8,267.01,267.18,334046.0,259.4631,260.3444,258.6107,258.7754,334046.0
2019-08-15 09:30:00,269.28,270.81,268.09,269.37,155306.0,260.8093,262.2912,259.6568,260.8965,155306.0
2019-08-15 09:40:00,269.25,271.09,268.32,270.7,66641.0,260.7803,262.5624,259.8795,262.1847,66641.0
2019-08-15 09:50:00,270.85,271.75,270.26,270.83,99741.0,262.3299,263.2016,261.7585,262.3106,99741.0
2019-08-15 10:00:00,270.88,271.24,270.04,270.6,50360.0,262.359,262.7077,261.5454,262.0878,50360.0
2019-08-15 10:10:00,270.6,271.52,270.55,271.07,60381.0,262.0878,262.9789,262.0394,262.543,60381.0
2019-08-15 10:20:00,270.97,271.98,270.69,271.22,115927.0,262.4462,263.4244,262.175,262.6883,115927.0
2019-08-15 10:30:00,271.06,271.43,270.64,271.12,116046.0,262.5333,262.8917,262.1265,262.5914,116046.0
2019-08-15 10:40:00,271.0,271.64,270.76,271.24,62118.0,262.4752,263.0951,262.2428,262.7077,62118.0
2019-08-15 10:50:00,271.19,271.75,270.99,271.26,53523.0,262.6592,263.2016,262.4655,262.727,53523.0
2019-08-15 11:00:00,271.3,271.3,269.65,269.77,80632.0,262.7658,262.7658,261.1677,261.2839,80632.0
2019-08-15 11:10:00,269.79,270.1,269.59,269.89,46936.0,261.3033,261.6035,261.1096,261.4001,46936.0
2019-08-15 11:20:00,269.88,270.72,269.33,270.69,53270.0,261.3905,262.204,260.8578,262.175,53270.0
2019-08-15 11:30:00,270.65,271.65,270.63,271.49,50799.0,262.1362,263.1048,262.1169,262.9498,50799.0
2019-08-15 11:40:00,271.48,271.76,271.14,271.24,49451.0,262.9401,263.2113,262.6108,262.7077,49451.0
2019-08-15 11:50:00,271.27,272.23,271.18,272.17,61678.0,262.7367,263.6665,262.6496,263.6084,61678.0
2019-08-15 12:00:00,272.19,273.15,272.12,272.71,74918.0,263.6278,264.5576,263.56,264.1314,74918.0
2019-08-15 12:10:00,272.7,272.73,272.26,272.73,27631.0,264.1217,264.1508,263.6956,264.1508,27631.0
2019-08-15 12:20:00,272.73,272.85,272.11,272.22,42510.0,264.1508,264.267,263.5503,263.6568,42510.0
2019-08-15 12:30:00,272.22,272.37,271.77,271.87,64178.0,263.6568,263.8021,263.221,263.3179,64178.0
2019-08-15 12:40:00,271.92,272.16,271.76,271.93,33971.0,263.3663,263.5987,263.2113,263.376,33971.0
2019-08-15 12:50:00,272.01,272.11,271.69,272.1,26725.0,263.4535,263.5503,263.1435,263.5406,26725.0
2019-08-15 13:00:00,272.01,272.39,272.0,272.34,18918.0,263.4535,263.8215,263.4438,263.7731,18918.0
2019-08-15 13:10:00,272.37,272.46,272.01,272.42,38040.0,263.8021,263.8893,263.4535,263.8506,38040.0
2019-08-15 13:20:00,272.48,272.57,271.79,271.99,46971.0,263.9087,263.9958,263.2404,263.4341,46971.0
2019-08-15 13:30:00,271.95,272.23,271.55,271.8,40349.0,263.3953,263.6665,263.0079,263.2501,40349.0
2019-08-15 13:40:00,271.9,271.93,270.63,270.94,60401.0,263.3469,263.376,262.1169,262.4171,60401.0
2019-08-15 13:50:00,270.98,271.13,269.57,269.88,64452.0,262.4559,262.6011,261.0902,261.3905,64452.0
2019-08-15 14:00:00,269.78,270.61,269.61,270.45,36702.0,261.2936,262.0975,261.1289,261.9425,36702.0
2019-08-15 14:10:00,270.52,271.44,270.52,270.67,60929.0,262.0103,262.9014,262.0103,262.1556,60929.0
2019-08-15 14:20:00,270.67,271.59,270.58,271.38,32447.0,262.1556,263.0467,262.0684,262.8433,32447.0
2019-08-15 14:30:00,271.51,271.52,270.79,270.99,43923.0,262.9692,262.9789,262.2718,262.4655,43923.0
2019-08-15 14:40:00,270.99,271.79,270.94,271.63,30070.0,262.4655,263.2404,262.4171,263.0854,30070.0
2019-08-15 14:50:00,271.55,271.66,270.74,271.52,31262.0,263.0079,263.1145,262.2234,262.9789,31262.0
2019-08-15 15:00:00,271.61,272.6,271.53,272.49,40106.0,263.066,264.0249,262.9885,263.9184,40106.0
2019-08-15 15:10:00,272.49,272.52,271.79,271.98,22789.0,263.9184,263.9474,263.2404,263.4244,22789.0
2019-08-15 15:20:00,272.04,272.13,271.65,271.73,18769.0,263.4825,263.5697,263.1048,263.1823,18769.0
2019-08-15 15:30:00,271.73,272.0,271.59,271.88,38209.0,263.1823,263.4438,263.0467,263.3275,38209.0
2019-08-15 15:40:00,271.93,272.74,271.7,272.54,49496.0,263.376,264.1605,263.1532,263.9668,49496.0
2019-08-15 15:50:00,272.64,272.82,271.73,272.06,142733.0,264.0636,264.238,263.1823,263.5019,142733.0
2019-08-16 09:30:00,274.98,275.96,274.3,275.04,233152.0,266.33,267.2792,265.6714,266.3881,233152.0
2019-08-16 09:40:00,275.06,275.13,273.79,274.05,56602.0,266.4075,266.4753,265.1775,265.4293,56602.0
2019-08-16 09:50:00,274.14,274.92,273.97,274.76,55081.0,265.5164,266.2719,265.3518,266.1169,55081.0
2019-08-16 10:00:00,274.7,275.7,274.06,274.21,52011.0,266.0588,267.0274,265.439,265.5842,52011.0
2019-08-16 10:10:00,274.23,274.37,273.86,274.0,35220.0,265.6036,265.7392,265.2453,265.3809,35220.0
2019-08-16 10:20:00,273.97,275.48,273.86,274.41,54701.0,265.3518,266.8143,265.2453,265.778,54701.0
2019-08-16 10:30:00,274.55,275.28,274.45,275.1,28099.0,265.9136,266.6206,265.8167,266.4462,28099.0
2019-08-16 10:40:00,275.24,275.68,275.22,275.3,35931.0,266.5818,267.008,266.5625,266.64,35931.0
2019-08-16 10:50:00,275.28,275.85,275.01,275.78,45498.0,266.6206,267.1727,266.3591,267.1049,45498.0
2019-08-16 11:00:00,275.79,275.91,275.65,275.78,54085.0,267.1145,267.2308,266.9789,267.1049,54085.0
2019-08-16 11:10:00,275.79,275.88,274.53,274.69,33750.0,267.1145,267.2017,265.8942,266.0491,33750.0
2019-08-16 11:20:00,274.74,275.16,274.74,274.9,22709.0,266.0976,266.5044,266.0976,266.2525,22709.0
2019-08-16 11:30:00,274.88,275.0,274.34,274.54,30405.0,266.2332,266.3494,265.7102,265.9039,30405.0
2019-08-16 11:40:00,274.63,274.91,274.43,274.85,24303.0,265.991,266.2622,265.7973,266.2041,24303.0
2019-08-16 11:50:00,274.9,275.38,274.9,275.13,37884.0,266.2525,266.7174,266.2525,266.4753,37884.0
2019-08-16 12:00:00,275.1,275.11,274.38,274.48,36034.0,266.4462,266.4559,265.7489,265.8458,36034.0
2019-08-16 12:10:00,274.49,274.54,273.79,274.15,34463.0,265.8554,265.9039,265.1775,265.5261,34463.0
2019-08-16 12:20:00,274.15,274.57,274.13,274.4,25440.0,265.5261,265.9329,265.5068,265.7683,25440.0
2019-08-16 12:30:00,274.36,274.75,274.28,274.56,22482.0,265.7295,266.1073,265.652,265.9232,22482.0
2019-08-16 12:40:00,274.61,274.64,274.34,274.43,24643.0,265.9717,266.0007,265.7102,265.7973,24643.0
2019-08-16 12:50:00,274.47,274.51,274.23,274.44,22285.0,265.8361,265.8748,265.6036,265.807,22285.0
2019-08-16 13:00:00,274.45,274.89,274.43,274.68,34620.0,265.8167,266.2429,265.7973,266.0395,34620.0
2019-08-16 13:10:00,274.74,274.8,274.41,274.63,35213.0,266.0976,266.1557,265.778,265.991,35213.0
2019-08-16 13:20:00,274.61,274.7,274.46,274.5,19347.0,265.9717,266.0588,265.8264,265.8651,19347.0
2019-08-16 13:30:00,274.51,274.56,274.35,274.38,26154.0,265.8748,265.9232,265.7198,265.7489,26154.0
2019-08-16 13:40:00,274.44,274.55,274.13,274.14,19313.0,265.807,265.9136,265.5068,265.5164,19313.0
2019-08-16 13:50:00,274.17,274.53,274.13,274.51,19665.0,265.5455,265.8942,265.5068,265.8748,19665.0
2019-08-16 14:00:00,274.52,274.55,274.29,274.32,18017.0,265.8845,265.9136,265.6617,265.6908,18017.0
2019-08-16 14:10:00,274.31,274.54,274.19,274.36,27735.0,265.6811,265.9039,265.5649,265.7295,27735.0
2019-08-16 14:20:00,274.38,274.55,274.17,274.17,24595.0,265.7489,265.9136,265.5455,265.5455,24595.0
2019-08-16 14:30:00,274.12,274.45,274.0,274.02,52069.0,265.4971,265.8167,265.3809,265.4002,52069.0
2019-08-16 14:40:00,274.12,274.33,274.04,274.33,23769.0,265.4971,265.7005,265.4196,265.7005,23769.0
2019-08-16 14:50:00,274.32,274.61,274.32,274.48,35096.0,265.6908,265.9717,265.6908,265.8458,35096.0
2019-08-16 15:00:00,274.45,275.12,274.43,275.1,43568.0,265.8167,266.4656,265.7973,266.4462,43568.0
2019-08-16 15:10:00,275.14,275.15,274.81,274.97,42444.0,266.485,266.4947,266.1654,266.3203,42444.0
2019-08-16 15:20:00,274.9,274.94,274.46,274.49,38835.0,266.2525,266.2913,265.8264,265.8554,38835.0
2019-08-16 15:30:00,274.47,274.52,274.03,274.22,66991.0,265.8361,265.8845,265.4099,265.5939,66991.0
2019-08-16 15:40:00,274.25,274.58,274.21,274.28,56802.0,265.623,265.9426,265.5842,265.652,56802.0
2019-08-16 15:50:00,274.31,275.11,274.16,274.34,173500.0,265.6811,266.4559,265.5358,265.7102,173500.0
2019-08-19 09:30:00,277.0,278.25,276.91,277.26,168790.0,268.2865,269.4972,268.1993,268.5383,168790.0
2019-08-19 09:40:00,277.24,277.27,275.81,276.3,75155.0,268.5189,268.548,267.1339,267.6085,75155.0
2019-08-19 09:50:00,276.25,276.43,275.6,275.89,50191.0,267.5601,267.7344,266.9305,267.2114,50191.0
2019-08-19 10:00:00,275.81,276.0,275.24,275.72,44326.0,267.1339,267.3179,266.5818,267.0467,44326.0
2019-08-19 10:10:00,275.72,276.77,275.21,276.58,27440.0,267.0467,268.0637,266.5528,267.8797,27440.0
2019-08-19 10:20:00,276.47,276.71,276.19,276.59,18664.0,267.7732,268.0056,267.502,267.8894,18664.0
2019-08-19 10:30:00,276.52,277.17,276.38,277.06,27034.0,267.8216,268.4511,267.686,268.3446,27034.0
2019-08-19 10:40:00,277.04,277.19,276.61,277.16,37214.0,268.3252,268.4705,267.9087,268.4414,37214.0
2019-08-19 10:50:00,277.06,277.6,276.97,277.46,59100.0,268.3446,268.8676,268.2574,268.732,59100.0
2019-08-19 11:00:00,277.51,277.71,277.31,277.33,34800.0,268.7804,268.9741,268.5867,268.6061,34800.0
2019-08-19 11:10:00,277.33,277.55,277.17,277.29,62565.0,268.6061,268.8192,268.4511,268.5674,62565.0
2019-08-19 11:20:00,277.26,277.95,277.23,277.87,28552.0,268.5383,269.2066,268.5092,269.1291,28552.0
2019-08-19 11:30:00,277.82,278.07,277.69,277.94,59306.0,269.0807,269.3228,268.9548,269.1969,59306.0
2019-08-19 11:40:00,277.87,278.18,277.68,277.74,22128.0,269.1291,269.4294,268.9451,269.0032,22128.0
2019-08-19 11:50:00,277.78,277.91,277.4,277.65,14971.0,269.0419,269.1679,268.6739,268.916,14971.0
2019-08-19 12:00:00,277.65,277.74,277.42,277.61,29554.0,268.916,269.0032,268.6933,268.8773,29554.0
2019-08-19 12:10:00,277.61,277.86,277.56,277.73,21150.0,268.8773,269.1194,268.8289,268.9935,21150.0
2019-08-19 12:20:00,277.71,277.8,277.56,277.75,12668.0,268.9741,269.0613,268.8289,269.0129,12668.0
2019-08-19 12:30:00,277.75,277.75,277.43,277.73,20499.0,269.0129,269.0129,268.703,268.9935,20499.0
2019-08-19 12:40:00,277.73,278.08,277.6,278.04,26152.0,268.9935,269.3325,268.8676,269.2938,26152.0
2019-08-19 12:50:00,278.06,278.13,277.97,278.02,23728.0,269.3131,269.3809,269.226,269.2744,23728.0
2019-08-19 13:00:00,278.03,278.13,277.76,277.76,23480.0,269.2841,269.3809,269.0226,269.0226,23480.0
2019-08-19 13:10:00,277.79,277.89,277.64,277.89,26232.0,269.0516,269.1485,268.9063,269.1485,26232.0
2019-08-19 13:20:00,277.92,278.03,277.83,278.01,19715.0,269.1775,269.2841,269.0904,269.2647,19715.0
2019-08-19 13:30:00,277.96,278.17,277.81,278.15,24510.0,269.2163,269.4197,269.071,269.4003,24510.0
2019-08-19 13:40:00,278.15,278.29,277.79,277.84,102970.0,269.4003,269.5359,269.0516,269.1001,102970.0
2019-08-19 13:50:00,277.83,278.1,277.71,277.97,28343.0,269.0904,269.3519,268.9741,269.226,28343.0
2019-08-19 14:00:00,277.97,278.0,277.79,277.81,15010.0,269.226,269.255,269.0516,269.071,15010.0
2019-08-19 14:10:00,277.79,277.86,277.51,277.67,17689.0,269.0516,269.1194,268.7804,268.9354,17689.0
2019-08-19 14:20:00,277.64,278.09,277.63,278.02,21620.0,268.9063,269.3422,268.8967,269.2744,21620.0
2019-08-19 14:30:00,278.01,278.16,277.8,278.14,12390.0,269.2647,269.41,269.0613,269.3906,12390.0
2019-08-19 14:40:00,278.13,278.4,278.12,278.19,18030.0,269.3809,269.6424,269.3712,269.439,18030.0
2019-08-19 14:50:00,278.18,278.36,277.86,277.87,25020.0,269.4294,269.6037,269.1194,269.1291,25020.0
2019-08-19 15:00:00,277.9,278.04,277.63,277.9,18017.0,269.1582,269.2938,268.8967,269.1582,18017.0
2019-08-19 15:10:00,277.88,277.91,277.46,277.53,25559.0,269.1388,269.1679,268.732,268.7998,25559.0
2019-08-19 15:20:00,277.53,277.84,277.44,277.84,23494.0,268.7998,269.1001,268.7126,269.1001,23494.0
2019-08-19 15:30:00,277.8,278.46,277.78,278.37,39738.0,269.0613,269.7006,269.0419,269.6134,39738.0
2019-08-19 15:40:00,278.38,278.43,278.07,278.28,45341.0,269.6231,269.6715,269.3228,269.5262,45341.0
2019-08-19 15:50:00,278.32,278.57,277.91,278.0,136946.0,269.565,269.8071,269.1679,269.255,136946.0
2019-08-20 09:30:00,278.4,278.83,276.6,276.7,100480.0,269.6424,270.0589,267.8991,267.9959,100480.0
2019-08-20 09:40:00,276.86,277.0,275.95,276.06,58139.0,268.1509,268.2865,267.2695,267.3761,58139.0
2019-08-20 09:50:00,276.18,276.62,275.97,276.03,47248.0,267.4923,267.9184,267.2889,267.347,47248.0
2019-08-20 10:00:00,276.0,276.98,275.85,276.45,42500.0,267.3179,268.2671,267.1727,267.7538,42500.0
2019-08-20 10:10:00,276.45,277.43,276.42,277.43,37258.0,267.7538,268.703,267.7247,268.703,37258.0
2019-08-20 10:20:00,277.4,277.79,277.06,277.69,28325.0,268.6739,269.0516,268.3446,268.9548,28325.0
2019-08-20 10:30:00,277.78,277.91,277.36,277.89,22254.0,269.0419,269.1679,268.6352,269.1485,22254.0
2019-08-20 10:40:00,277.85,278.18,277.52,277.92,30385.0,269.1097,269.4294,268.7901,269.1775,30385.0
2019-08-20 10:50:00,277.86,278.86,277.8,278.76,26593.0,269.1194,270.088,269.0613,269.9911,26593.0
2019-08-20 11:00:00,278.85,279.18,278.61,279.16,36479.0,270.0783,270.3979,269.8458,270.3785,36479.0
2019-08-20 11:10:00,279.14,279.5,279.0,279.15,60964.0,270.3592,270.7078,270.2236,270.3688,60964.0
2019-08-20 11:20:00,279.17,279.22,278.47,278.8,48131.0,270.3882,270.4366,269.7102,270.0299,48131.0
2019-08-20 11:30:00,278.83,279.23,278.65,278.99,20995.0,270.0589,270.4463,269.8846,270.2139,20995.0
2019-08-20 11:40:00,279.01,279.02,278.65,278.92,14112.0,270.2333,270.2429,269.8846,270.1461,14112.0
2019-08-20 11:50:00,278.93,279.0,278.79,278.88,15170.0,270.1558,270.2236,270.0202,270.1073,15170.0
2019-08-20 12:00:00,278.88,279.36,278.88,279.11,39728.0,270.1073,270.5722,270.1073,270.3301,39728.0
2019-08-20 12:10:00,279.15,279.4,279.14,279.39,14051.0,270.3688,270.611,270.3592,270.6013,14051.0
2019-08-20 12:20:00,279.41,279.5,279.15,279.38,20275.0,270.6207,270.7078,270.3688,270.5916,20275.0
2019-08-20 12:30:00,279.36,279.5,278.88,279.02,23833.0,270.5722,270.7078,270.1073,270.2429,23833.0
2019-08-20 12:40:00,279.0,279.14,278.85,279.14,20619.0,270.2236,270.3592,270.0783,270.3592,20619.0
2019-08-20 12:50:00,279.15,279.39,279.08,279.32,13420.0,270.3688,270.6013,270.3011,270.5335,13420.0
2019-08-20 13:00:00,279.32,279.43,279.25,279.32,19502.0,270.5335,270.64,270.4657,270.5335,19502.0
2019-08-20 13:10:00,279.35,279.41,279.11,279.22,22064.0,270.5626,270.6207,270.3301,270.4366,22064.0
2019-08-20 13:20:00,279.24,279.56,279.2,279.36,19665.0,270.456,270.766,270.4173,270.5722,19665.0
2019-08-20 13:30:00,279.45,279.5,278.32,278.52,22986.0,270.6594,270.7078,269.565,269.7587,22986.0
2019-08-20 13:40:00,278.57,278.93,278.55,278.56,18879.0,269.8071,270.1558,269.7877,269.7974,18879.0
2019-08-20 13:50:00,278.54,278.99,278.43,278.47,19502.0,269.778,270.2139,269.6715,269.7102,19502.0
2019-08-20 14:00:00,278.46,278.56,277.51,277.57,42884.0,269.7006,269.7974,268.7804,268.8386,42884.0
2019-08-20 14:10:00,277.56,277.9,277.37,277.62,45030.0,268.8289,269.1582,268.6448,268.887,45030.0
2019-08-20 14:20:00,277.6,277.68,277.07,277.46,26740.0,268.8676,268.9451,268.3543,268.732,26740.0
2019-08-20 14:30:00,277.41,277.97,277.37,277.72,24252.0,268.6836,269.226,268.6448,268.9838,24252.0
2019-08-20 14:40:00,277.66,277.78,277.2,277.65,23609.0,268.9257,269.0419,268.4802,268.916,23609.0
2019-08-20 14:50:00,277.63,277.65,277.26,277.63,16779.0,268.8967,268.916,268.5383,268.8967,16779.0
2019-08-20 15:00:00,277.57,277.58,277.06,277.11,35072.0,268.8386,268.8482,268.3446,268.393,35072.0
2019-08-20 15:10:00,277.08,277.55,277.08,277.27,22143.0,268.364,268.8192,268.364,268.548,22143.0
2019-08-20 15:20:00,277.29,278.37,277.29,278.33,41945.0,268.5674,269.6134,268.5674,269.5746,41945.0
2019-08-20 15:30:00,278.32,278.36,277.95,278.08,43704.0,269.565,269.6037,269.2066,269.3325,43704.0
2019-08-20 15:40:00,278.07,278.3,277.93,278.14,49639.0,269.3228,269.5456,269.1872,269.3906,49639.0
2019-08-20 15:50:00,278.13,278.19,276.81,277.11,185751.0,269.3809,269.439,268.1025,268.393,185751.0
2019-08-21 09:30:00,279.64,280.84,279.28,280.78,111082.0,270.8434,272.0057,270.4948,271.9476,111082.0
2019-08-21 09:40:00,280.77,281.45,280.56,280.89,69640.0,271.9379,272.5965,271.7345,272.0541,69640.0
2019-08-21 09:50:00,280.93,281.62,280.86,281.14,52083.0,272.0929,272.7612,272.0251,272.2963,52083.0
2019-08-21 10:00:00,281.24,281.46,280.36,280.56,71886.0,272.3931,272.6062,271.5408,271.7345,71886.0
2019-08-21 10:10:00,280.48,281.05,280.33,281.04,31635.0,271.657,272.2091,271.5117,272.1994,31635.0
2019-08-21 10:20:00,281.09,281.09,280.44,280.83,22995.0,272.2478,272.2478,271.6183,271.996,22995.0
2019-08-21 10:30:00,280.78,280.84,280.15,280.44,20591.0,271.9476,272.0057,271.3374,271.6183,20591.0
2019-08-21 10:40:00,280.48,280.7,280.23,280.63,27110.0,271.657,271.8701,271.4149,271.8023,27110.0
2019-08-21 10:50:00,280.7,280.81,280.25,280.28,50556.0,271.8701,271.9766,271.4342,271.4633,50556.0
2019-08-21 11:00:00,280.21,280.73,279.75,280.7,43804.0,271.3955,271.8991,270.95,271.8701,43804.0
2019-08-21 11:10:00,280.69,280.83,280.56,280.71,28447.0,271.8604,271.996,271.7345,271.8798,28447.0
2019-08-21 11:20:00,280.74,281.0,280.56,280.9,24396.0,271.9088,272.1607,271.7345,272.0638,24396.0
2019-08-21 11:30:00,280.9,281.51,280.86,281.39,42717.0,272.0638,272.6546,272.0251,272.5384,42717.0
2019-08-21 11:40:00,281.41,281.51,281.17,281.42,25349.0,272.5578,272.6546,272.3253,272.5674,25349.0
2019-08-21 11:50:00,281.4,281.8,281.12,281.69,46196.0,272.5481,272.9355,272.2769,272.8289,46196.0
2019-08-21 12:00:00,281.75,281.76,281.32,281.59,25119.0,272.8871,272.8967,272.4706,272.7321,25119.0
2019-08-21 12:10:00,281.6,281.79,281.54,281.58,17460.0,272.7418,272.9258,272.6837,272.7224,17460.0
2019-08-21 12:20:00,281.56,281.67,281.3,281.39,21563.0,272.703,272.8096,272.4512,272.5384,21563.0
2019-08-21 12:30:00,281.44,281.53,281.34,281.43,14532.0,272.5868,272.674,272.49,272.5771,14532.0
2019-08-21 12:40:00,281.43,281.55,281.37,281.44,20752.0,272.5771,272.6934,272.519,272.5868,20752.0
2019-08-21 12:50:00,281.43,281.6,281.43,281.51,27004.0,272.5771,272.7418,272.5771,272.6546,27004.0
2019-08-21 13:00:00,281.53,281.54,281.26,281.34,21385.0,272.674,272.6837,272.4125,272.49,21385.0
2019-08-21 13:10:00,281.35,281.44,281.28,281.43,17305.0,272.4996,272.5868,272.4318,272.5771,17305.0
2019-08-21 13:20:00,281.43,281.51,281.25,281.29,21766.0,272.5771,272.6546,272.4028,272.4415,21766.0
2019-08-21 13:30:00,281.29,281.31,281.13,281.29,23172.0,272.4415,272.4609,272.2866,272.4415,23172.0
2019-08-21 13:40:00,281.31,281.32,281.13,281.24,15807.0,272.4609,272.4706,272.2866,272.3931,15807.0
2019-08-21 13:50:00,281.27,281.47,281.17,281.3,19890.0,272.4222,272.6159,272.3253,272.4512,19890.0
2019-08-21 14:00:00,281.2,281.61,280.33,281.39,56927.0,272.3544,272.7515,271.5117,272.5384,56927.0
2019-08-21 14:10:00,281.41,281.71,281.19,281.65,38912.0,272.5578,272.8483,272.3447,272.7902,38912.0
2019-08-21 14:20:00,281.64,281.97,281.63,281.97,31879.0,272.7805,273.1001,272.7708,273.1001,31879.0
2019-08-21 14:30:00,281.99,281.99,281.13,281.15,85098.0,273.1195,273.1195,272.2866,272.3059,85098.0
2019-08-21 14:40:00,281.2,281.51,281.11,281.2,24607.0,272.3544,272.6546,272.2672,272.3544,24607.0
2019-08-21 14:50:00,281.17,281.3,280.93,281.15,20440.0,272.3253,272.4512,272.0929,272.3059,20440.0
2019-08-21 15:00:00,281.08,281.14,280.51,280.8,35470.0,272.2381,272.2963,271.6861,271.9669,35470.0
2019-08-21 15:10:00,280.74,281.19,280.7,281.19,32928.0,271.9088,272.3447,271.8701,272.3447,32928.0
2019-08-21 15:20:00,281.16,281.25,280.84,281.23,26450.0,272.3156,272.4028,272.0057,272.3834,26450.0
2019-08-21 15:30:00,281.2,281.79,281.2,281.7,47220.0,272.3544,272.9258,272.3544,272.8386,47220.0
2019-08-21 15:40:00,281.69,281.81,281.36,281.58,47272.0,272.8289,272.9452,272.5093,272.7224,47272.0
2019-08-21 15:50:00,281.6,282.1,281.56,281.97,163206.0,272.7418,273.2261,272.703,273.1001,163206.0
2019-08-22 09:30:00,282.11,282.89,281.03,282.45,180884.0,273.2357,273.9912,272.1897,273.565,180884.0
2019-08-22 09:40:00,282.42,282.67,281.39,281.62,92922.0,273.536,273.7781,272.5384,272.7612,92922.0
2019-08-22 09:50:00,281.63,281.7,280.8,281.49,91655.0,272.7708,272.8386,271.9669,272.6352,91655.0
2019-08-22 10:00:00,281.47,281.57,280.51,280.92,96237.0,272.6159,272.7127,271.6861,272.0832,96237.0
2019-08-22 10:10:00,280.91,280.92,279.81,280.13,54322.0,272.0735,272.0832,271.0081,271.318,54322.0
2019-08-22 10:20:00,280.12,280.2,279.46,279.64,40691.0,271.3083,271.3858,270.6691,270.8434,40691.0
2019-08-22 10:30:00,279.69,279.69,277.55,278.4,83821.0,270.8919,270.8919,268.8192,269.6424,83821.0
2019-08-22 10:40:00,278.4,278.77,277.47,277.71,42696.0,269.6424,270.0008,268.7417,268.9741,42696.0
2019-08-22 10:50:00,277.66,277.93,276.76,276.96,48075.0,268.9257,269.1872,268.054,268.2477,48075.0
2019-08-22 11:00:00,276.97,277.95,276.77,277.63,77760.0,268.2574,269.2066,268.0637,268.8967,77760.0
2019-08-22 11:10:00,277.51,278.97,277.51,278.75,41996.0,268.7804,270.1945,268.7804,269.9814,41996.0
2019-08-22 11:20:00,278.75,279.0,278.28,278.34,106907.0,269.9814,270.2236,269.5262,269.5843,106907.0
2019-08-22 11:30:00,278.42,279.45,278.39,279.41,36924.0,269.6618,270.6594,269.6328,270.6207,36924.0
2019-08-22 11:40:00,279.38,279.54,278.87,278.99,34140.0,270.5916,270.7466,270.0977,270.2139,34140.0
2019-08-22 11:50:00,278.89,279.35,278.88,279.27,16734.0,270.117,270.5626,270.1073,270.4851,16734.0
2019-08-22 12:00:00,279.29,279.94,279.22,279.83,25393.0,270.5044,271.134,270.4366,271.0275,25393.0
2019-08-22 12:10:00,279.81,279.94,279.63,279.85,14432.0,271.0081,271.134,270.8338,271.0468,14432.0
2019-08-22 12:20:00,279.88,279.96,279.52,279.6,17375.0,271.0759,271.1534,270.7272,270.8047,17375.0
2019-08-22 12:30:00,279.61,279.89,279.53,279.84,18886.0,270.8144,271.0856,270.7369,271.0371,18886.0
2019-08-22 12:40:00,279.9,280.43,279.84,280.42,29107.0,271.0953,271.6086,271.0371,271.5989,29107.0
2019-08-22 12:50:00,280.41,280.6,280.2,280.26,20877.0,271.5892,271.7732,271.3858,271.4439,20877.0
2019-08-22 13:00:00,280.22,280.64,280.19,280.5,12289.0,271.4052,271.812,271.3761,271.6764,12289.0
2019-08-22 13:10:00,280.51,280.82,280.49,280.55,28092.0,271.6861,271.9863,271.6667,271.7248,28092.0
2019-08-22 13:20:00,280.51,280.94,280.51,280.84,20563.0,271.6861,272.1025,271.6861,272.0057,20563.0
2019-08-22 13:30:00,280.88,281.07,280.8,280.99,27856.0,272.0444,272.2285,271.9669,272.151,27856.0
2019-08-22 13:40:00,280.98,281.05,280.76,280.8,21328.0,272.1413,272.2091,271.9282,271.9669,21328.0
2019-08-22 13:50:00,280.78,281.09,280.77,280.98,21941.0,271.9476,272.2478,271.9379,272.1413,21941.0
2019-08-22 14:00:00,281.0,281.08,280.79,280.79,19937.0,272.1607,272.2381,271.9573,271.9573,19937.0
2019-08-22 14:10:00,280.82,280.91,280.56,280.79,21731.0,271.9863,272.0735,271.7345,271.9573,21731.0
2019-08-22 14:20:00,280.76,280.81,280.63,280.66,14863.0,271.9282,271.9766,271.8023,271.8313,14863.0
2019-08-22 14:30:00,280.66,280.78,280.5,280.73,23758.0,271.8313,271.9476,271.6764,271.8991,23758.0
2019-08-22 14:40:00,280.78,281.2,280.76,280.91,46421.0,271.9476,272.3544,271.9282,272.0735,46421.0
2019-08-22 14:50:00,280.96,281.45,280.94,281.2,24395.0,272.1219,272.5965,272.1025,272.3544,24395.0
2019-08-22 15:00:00,281.2,281.24,280.74,280.88,24925.0,272.3544,272.3931,271.9088,272.0444,24925.0
2019-08-22 15:10:00,280.9,280.9,280.29,280.43,26673.0,272.0638,272.0638,271.473,271.6086,26673.0
2019-08-22 15:20:00,280.49,280.89,280.46,280.87,20844.0,271.6667,272.0541,271.6376,272.0347,20844.0
2019-08-22 15:30:00,280.88,281.26,280.88,281.19,36149.0,272.0444,272.4125,272.0444,272.3447,36149.0
2019-08-22 15:40:00,281.22,281.66,281.19,281.59,44163.0,272.3737,272.7999,272.3447,272.7321,44163.0
2019-08-22 15:50:00,281.61,282.19,280.57,280.87,221824.0,272.7515,273.3132,271.7442,272.0347,221824.0
2019-08-23 09:30:00,280.0,281.79,279.59,281.27,121481.0,271.1921,272.9258,270.795,272.4222,121481.0
2019-08-23 09:40:00,281.41,281.72,279.7,279.74,73322.0,272.5578,272.858,270.9015,270.9403,73322.0
2019-08-23 09:50:00,279.61,280.0,279.21,280.0,34020.0,270.8144,271.1921,270.427,271.1921,34020.0
2019-08-23 10:00:00,280.05,280.83,279.37,280.0,76640.0,271.2405,271.996,270.5819,271.1921,76640.0
2019-08-23 10:10:00,279.79,280.97,278.93,280.79,35974.0,270.9887,272.1316,270.1558,271.9573,35974.0
2019-08-23 10:20:00,280.69,281.15,280.13,280.73,40494.0,271.8604,272.3059,271.318,271.8991,40494.0
2019-08-23 10:30:00,280.76,281.95,280.54,281.88,33284.0,271.9282,273.0808,271.7151,273.013,33284.0
2019-08-23 10:40:00,282.0,282.1,281.34,281.4,44893.0,273.1292,273.2261,272.49,272.5481,44893.0
2019-08-23 10:50:00,281.4,281.86,280.37,280.47,38088.0,272.5481,272.9936,271.5505,271.6473,38088.0
2019-08-23 11:00:00,280.58,280.77,275.22,275.27,102244.0,271.7539,271.9379,266.5625,266.6109,102244.0
2019-08-23 11:10:00,275.3,277.9,274.71,277.74,114484.0,266.64,269.1582,266.0685,269.0032,114484.0
2019-08-23 11:20:00,277.58,277.85,276.15,276.46,61241.0,268.8482,269.1097,267.4632,267.7635,61241.0
2019-08-23 11:30:00,276.43,276.58,275.49,275.91,40261.0,267.7344,267.8797,266.824,267.2308,40261.0
2019-08-23 11:40:00,275.78,276.51,275.33,275.52,54471.0,267.1049,267.8119,266.669,266.853,54471.0
2019-08-23 11:50:00,275.56,275.66,274.65,274.69,56918.0,266.8918,266.9886,266.0104,266.0491,56918.0
2019-08-23 12:00:00,274.76,275.28,274.3,274.99,42694.0,266.1169,266.6206,265.6714,266.3397,42694.0
2019-08-23 12:10:00,275.03,275.61,274.73,275.04,47512.0,266.3785,266.9402,266.0879,266.3881,47512.0
2019-08-23 12:20:00,274.99,275.02,273.7,273.79,70927.0,266.3397,266.3688,265.0903,265.1775,70927.0
2019-08-23 12:30:00,273.79,275.18,273.77,274.94,29376.0,265.1775,266.5237,265.1581,266.2913,29376.0
2019-08-23 12:40:00,274.92,275.01,274.33,274.36,35849.0,266.2719,266.3591,265.7005,265.7295,35849.0
2019-08-23 12:50:00,274.44,274.53,274.0,274.15,44716.0,265.807,265.8942,265.3809,265.5261,44716.0
2019-08-23 13:00:00,274.08,274.1,273.35,273.36,44867.0,265.4583,265.4777,264.7513,264.761,44867.0
2019-08-23 13:10:00,273.44,274.03,273.12,273.12,46975.0,264.8385,265.4099,264.5285,264.5285,46975.0
2019-08-23 13:20:00,273.09,273.18,272.71,272.86,42429.0,264.4995,264.5866,264.1314,264.2767,42429.0
2019-08-23 13:30:00,272.79,273.46,272.72,273.28,60344.0,264.2089,264.8578,264.1411,264.6835,60344.0
2019-08-23 13:40:00,273.23,273.69,272.89,273.57,33275.0,264.6351,265.0806,264.3058,264.9644,33275.0
2019-08-23 13:50:00,273.53,273.73,273.28,273.46,30712.0,264.9256,265.1193,264.6835,264.8578,30712.0
2019-08-23 14:00:00,273.54,273.57,273.03,273.1,26083.0,264.9353,264.9644,264.4414,264.5092,26083.0
2019-08-23 14:10:00,273.13,273.17,272.7,272.89,38412.0,264.5382,264.577,264.1217,264.3058,38412.0
2019-08-23 14:20:00,272.94,273.42,272.71,273.33,26488.0,264.3542,264.8191,264.1314,264.7319,26488.0
2019-08-23 14:30:00,273.37,273.65,272.99,273.01,33480.0,264.7707,265.0419,264.4026,264.422,33480.0
2019-08-23 14:40:00,273.09,273.18,272.12,272.28,57257.0,264.4995,264.5866,263.56,263.715,57257.0
2019-08-23 14:50:00,272.21,272.79,272.03,272.68,43346.0,263.6472,264.2089,263.4728,264.1024,43346.0
2019-08-23 15:00:00,272.65,273.01,272.34,272.51,54224.0,264.0733,264.422,263.7731,263.9377,54224.0
2019-08-23 15:10:00,272.49,272.73,271.77,272.57,83823.0,263.9184,264.1508,263.221,263.9958,83823.0
2019-08-23 15:20:00,272.65,272.98,272.02,272.13,53827.0,264.0733,264.3929,263.4631,263.5697,53827.0
2019-08-23 15:30:00,272.11,272.27,271.36,271.88,73043.0,263.5503,263.7053,262.8239,263.3275,73043.0
2019-08-23 15:40:00,271.88,272.53,271.74,271.84,112411.0,263.3275,263.9571,263.1919,263.2888,112411.0
2019-08-23 15:50:00,271.74,272.23,270.21,272.14,400774.0,263.1919,263.6665,261.7101,263.5794,400774.0
2019-08-26 09:30:00,274.88,275.27,273.5,274.72,156604.0,266.2332,266.6109,264.8966,266.0782,156604.0
2019-08-26 09:40:00,274.74,274.85,273.87,273.97,37524.0,266.0976,266.2041,265.2549,265.3518,37524.0
2019-08-26 09:50:00,274.03,275.16,273.99,275.16,51031.0,265.4099,266.5044,265.3712,266.5044,51031.0
2019-08-26 10:00:00,275.14,275.5,274.42,274.47,49687.0,266.485,266.8337,265.7876,265.8361,49687.0
2019-08-26 10:10:00,274.44,274.67,273.26,273.6,28142.0,265.807,266.0298,264.6641,264.9934,28142.0
2019-08-26 10:20:00,273.53,273.88,273.08,273.59,27834.0,264.9256,265.2646,264.4898,264.9837,27834.0
2019-08-26 10:30:00,273.69,273.94,273.4,273.59,19504.0,265.0806,265.3227,264.7997,264.9837,19504.0
2019-08-26 10:40:00,273.41,274.6,272.98,274.23,38482.0,264.8094,265.962,264.3929,265.6036,38482.0
2019-08-26 10:50:00,274.19,274.27,273.66,274.21,25354.0,265.5649,265.6424,265.0515,265.5842,25354.0
2019-08-26 11:00:00,274.17,274.83,273.95,274.6,33956.0,265.5455,266.1847,265.3324,265.962,33956.0
2019-08-26 11:10:00,274.58,275.12,273.9,274.02,28246.0,265.9426,266.4656,265.284,265.4002,28246.0
2019-08-26 11:20:00,274.05,274.38,273.96,274.02,12589.0,265.4293,265.7489,265.3421,265.4002,12589.0
2019-08-26 11:30:00,274.45,274.46,273.72,274.35,19580.0,265.8167,265.8264,265.1097,265.7198,19580.0
2019-08-26 11:40:00,274.35,274.45,273.66,274.23,16541.0,265.7198,265.8167,265.0515,265.6036,16541.0
2019-08-26 11:50:00,274.22,274.5,273.89,274.5,12478.0,265.5939,265.8651,265.2743,265.8651,12478.0
2019-08-26 12:00:00,274.55,275.15,274.48,275.01,26988.0,265.9136,266.4947,265.8458,266.3591,26988.0
2019-08-26 12:10:00,275.07,275.13,274.5,274.54,12288.0,266.4172,266.4753,265.8651,265.9039,12288.0
2019-08-26 12:20:00,274.53,275.63,274.53,275.23,30357.0,265.8942,266.9596,265.8942,266.5722,30357.0
2019-08-26 12:30:00,275.29,275.3,274.96,275.08,15147.0,266.6303,266.64,266.3107,266.4269,15147.0
2019-08-26 12:40:00,275.1,275.17,274.84,275.02,13423.0,266.4462,266.514,266.1944,266.3688,13423.0
2019-08-26 12:50:00,275.02,275.44,274.97,275.32,13044.0,266.3688,266.7756,266.3203,266.6593,13044.0
2019-08-26 13:00:00,275.32,276.0,275.29,275.72,41017.0,266.6593,267.3179,266.6303,267.0467,41017.0
2019-08-26 13:10:00,275.82,275.82,275.06,275.14,12832.0,267.1436,267.1436,266.4075,266.485,12832.0
2019-08-26 13:20:00,275.09,275.24,275.03,275.24,11234.0,266.4366,266.5818,266.3785,266.5818,11234.0
2019-08-26 13:30:00,275.25,275.28,274.79,274.96,13379.0,266.5915,266.6206,266.146,266.3107,13379.0
2019-08-26 13:40:00,274.95,275.16,274.89,275.12,13148.0,266.301,266.5044,266.2429,266.4656,13148.0
2019-08-26 13:50:00,275.08,275.13,274.75,274.89,16515.0,266.4269,266.4753,266.1073,266.2429,16515.0
2019-08-26 14:00:00,274.91,274.92,274.04,274.23,29052.0,266.2622,266.2719,265.4196,265.6036,29052.0
2019-08-26 14:10:00,274.25,274.67,274.2,274.48,41259.0,265.623,266.0298,265.5746,265.8458,41259.0
2019-08-26 14:20:00,274.44,274.61,274.26,274.38,14269.0,265.807,265.9717,265.6327,265.7489,14269.0
2019-08-26 14:30:00,274.43,274.97,274.37,274.84,17099.0,265.7973,266.3203,265.7392,266.1944,17099.0
2019-08-26 14:40:00,274.88,275.03,274.78,274.85,11548.0,266.2332,266.3785,266.1363,266.2041,11548.0
2019-08-26 14:50:00,274.93,275.23,274.73,275.23,11879.0,266.2816,266.5722,266.0879,266.5722,11879.0
2019-08-26 15:00:00,275.21,275.82,274.89,275.06,33640.0,266.5528,267.1436,266.2429,266.4075,33640.0
2019-08-26 15:10:00,275.12,275.49,275.0,275.34,22096.0,266.4656,266.824,266.3494,266.6787,22096.0
2019-08-26 15:20:00,275.32,275.59,275.21,275.37,25782.0,266.6593,266.9208,266.5528,266.7078,25782.0
2019-08-26 15:30:00,275.38,275.75,275.09,275.17,33274.0,266.7174,267.0758,266.4366,266.514,33274.0
2019-08-26 15:40:00,275.13,275.28,274.95,275.16,31673.0,266.4753,266.6206,266.301,266.5044,31673.0
2019-08-26 15:50:00,275.11,276.42,275.04,276.37,164531.0,266.4559,267.7247,266.3881,267.6763,164531.0
2019-08-27 09:30:00,276.74,278.5,276.65,278.01,114745.0,268.0347,269.7393,267.9475,269.2647,114745.0
2019-08-27 09:40:00,278.2,279.09,277.8,278.95,56794.0,269.4487,270.3107,269.0613,270.1751,56794.0
2019-08-27 09:50:00,278.92,279.02,278.22,278.63,33389.0,270.1461,270.2429,269.4681,269.8652,33389.0
2019-08-27 10:00:00,278.73,278.8,278.11,278.52,18829.0,269.9621,270.0299,269.3616,269.7587,18829.0
2019-08-27 10:10:00,278.5,278.54,277.96,278.14,23727.0,269.7393,269.778,269.2163,269.3906,23727.0
2019-08-27 10:20:00,278.22,278.45,277.78,277.9,17615.0,269.4681,269.6909,269.0419,269.1582,17615.0
2019-08-27 10:30:00,277.79,278.12,277.77,277.92,16087.0,269.0516,269.3712,269.0323,269.1775,16087.0
2019-08-27 10:40:00,277.95,278.39,277.57,277.57,24801.0,269.2066,269.6328,268.8386,268.8386,24801.0
2019-08-27 10:50:00,277.59,277.75,276.97,277.12,19774.0,268.8579,269.0129,268.2574,268.4027,19774.0
2019-08-27 11:00:00,277.16,277.39,276.48,276.48,19527.0,268.4414,268.6642,267.7828,267.7828,19527.0
2019-08-27 11:10:00,276.45,276.59,275.77,275.77,26424.0,267.7538,267.8894,267.0952,267.0952,26424.0
2019-08-27 11:20:00,275.71,276.36,275.57,275.72,38543.0,267.0371,267.6666,266.9015,267.0467,38543.0
2019-08-27 11:30:00,275.66,276.43,275.61,276.22,24625.0,266.9886,267.7344,266.9402,267.531,24625.0
2019-08-27 11:40:00,276.2,276.66,275.97,276.66,19078.0,267.5116,267.9572,267.2889,267.9572,19078.0
2019-08-27 11:50:00,276.63,276.63,275.77,275.93,21639.0,267.9281,267.9281,267.0952,267.2501,21639.0
2019-08-27 12:00:00,275.9,276.26,275.58,275.79,28188.0,267.2211,267.5698,266.9112,267.1145,28188.0
2019-08-27 12:10:00,275.87,276.08,275.78,275.87,16969.0,267.192,267.3954,267.1049,267.192,16969.0
2019-08-27 12:20:00,276.02,276.47,275.9,276.37,12560.0,267.3373,267.7732,267.2211,267.6763,12560.0
2019-08-27 12:30:00,276.28,276.63,275.39,275.39,20806.0,267.5891,267.9281,266.7271,266.7271,20806.0
2019-08-27 12:40:00,275.44,275.9,275.29,275.8,22168.0,266.7756,267.2211,266.6303,267.1242,22168.0
2019-08-27 12:50:00,275.73,275.73,275.04,275.33,16592.0,267.0564,267.0564,266.3881,266.669,16592.0
2019-08-27 13:00:00,275.18,275.79,274.91,275.62,16948.0,266.5237,267.1145,266.2622,266.9499,16948.0
2019-08-27 13:10:00,275.61,275.75,275.19,275.47,9234.0,266.9402,267.0758,266.5334,266.8046,9234.0
2019-08-27 13:20:00,275.39,275.92,275.38,275.92,21164.0,266.7271,267.2405,266.7174,267.2405,21164.0
2019-08-27 13:30:00,275.8,276.57,275.35,275.92,30303.0,267.1242,267.87,266.6884,267.2405,30303.0
2019-08-27 13:40:00,276.02,276.36,275.93,276.09,13675.0,267.3373,267.6666,267.2501,267.4051,13675.0
2019-08-27 13:50:00,276.17,276.52,275.95,276.51,50864.0,267.4826,267.8216,267.2695,267.8119,50864.0
2019-08-27 14:00:00,276.56,276.72,275.79,275.85,16914.0,267.8603,268.0153,267.1145,267.1727,16914.0
2019-08-27 14:10:00,275.88,276.06,275.67,276.03,15969.0,267.2017,267.3761,266.9983,267.347,15969.0
2019-08-27 14:20:00,276.06,276.14,275.81,275.98,19056.0,267.3761,267.4535,267.1339,267.2986,19056.0
2019-08-27 14:30:00,275.9,275.94,275.63,275.92,19965.0,267.2211,267.2598,266.9596,267.2405,19965.0
2019-08-27 14:40:00,275.98,276.35,275.76,276.28,15736.0,267.2986,267.6569,267.0855,267.5891,15736.0
2019-08-27 14:50:00,276.32,277.15,276.31,277.0,27286.0,267.6279,268.4318,267.6182,268.2865,27286.0
2019-08-27 15:00:00,277.11,277.56,276.95,277.31,40193.0,268.393,268.8289,268.2381,268.5867,40193.0
2019-08-27 15:10:00,277.27,277.27,276.46,276.64,17665.0,268.548,268.548,267.7635,267.9378,17665.0
2019-08-27 15:20:00,276.59,276.63,276.21,276.26,27240.0,267.8894,267.9281,267.5213,267.5698,27240.0
2019-08-27 15:30:00,276.29,276.67,276.01,276.57,35167.0,267.5988,267.9669,267.3276,267.87,35167.0
2019-08-27 15:40:00,276.66,277.0,276.41,276.78,46160.0,267.9572,268.2865,267.715,268.0734,46160.0
2019-08-27 15:50:00,276.76,276.96,276.05,276.54,125189.0,268.054,268.2477,267.3664,267.841,125189.0
2019-08-28 09:30:00,275.23,275.69,273.36,274.29,112851.0,266.5722,267.0177,264.761,265.6617,112851.0
2019-08-28 09:40:00,274.19,274.82,273.37,273.75,39986.0,265.5649,266.1751,264.7707,265.1387,39986.0
2019-08-28 09:50:00,273.75,275.09,273.46,274.88,43217.0,265.1387,266.4366,264.8578,266.2332,43217.0
2019-08-28 10:00:00,274.91,276.08,274.67,276.08,34510.0,266.2622,267.3954,266.0298,267.3954,34510.0
2019-08-28 10:10:00,276.03,276.03,274.95,275.0,42124.0,267.347,267.347,266.301,266.3494,42124.0
2019-08-28 10:20:00,275.02,275.12,274.61,274.77,24975.0,266.3688,266.4656,265.9717,266.1266,24975.0
2019-08-28 10:30:00,274.81,275.39,274.62,275.04,43535.0,266.1654,266.7271,265.9813,266.3881,43535.0
2019-08-28 10:40:00,274.98,275.88,274.84,275.55,33576.0,266.33,267.2017,266.1944,266.8821,33576.0
2019-08-28 10:50:00,275.57,275.91,275.49,275.61,27514.0,266.9015,267.2308,266.824,266.9402,27514.0
2019-08-28 11:00:00,275.66,275.78,275.15,275.71,18582.0,266.9886,267.1049,266.4947,267.0371,18582.0
2019-08-28 11:10:00,275.76,276.06,275.41,275.67,23654.0,267.0855,267.3761,266.7465,266.9983,23654.0
2019-08-28 11:20:00,275.76,276.3,275.57,276.2,31101.0,267.0855,267.6085,266.9015,267.5116,31101.0
2019-08-28 11:30:00,276.27,276.59,276.13,276.46,15611.0,267.5794,267.8894,267.4438,267.7635,15611.0
2019-08-28 11:40:00,276.44,276.97,276.39,276.79,26684.0,267.7441,268.2574,267.6957,268.0831,26684.0
2019-08-28 11:50:00,276.91,277.13,276.58,276.66,19513.0,268.1993,268.4124,267.8797,267.9572,19513.0
2019-08-28 12:00:00,276.71,276.91,276.57,276.91,25552.0,268.0056,268.1993,267.87,268.1993,25552.0
2019-08-28 12:10:00,276.89,277.11,276.59,277.1,20194.0,268.1799,268.393,267.8894,268.3833,20194.0
2019-08-28 12:20:00,277.07,277.1,276.68,276.76,20992.0,268.3543,268.3833,267.9765,268.054,20992.0
2019-08-28 12:30:00,276.91,277.0,276.48,276.6,27768.0,268.1993,268.2865,267.7828,267.8991,27768.0
2019-08-28 12:40:00,276.6,277.03,276.5,276.92,84882.0,267.8991,268.3155,267.8022,268.209,84882.0
2019-08-28 12:50:00,276.94,277.57,276.86,277.53,22557.0,268.2284,268.8386,268.1509,268.7998,22557.0
2019-08-28 13:00:00,277.53,277.53,276.94,277.13,17821.0,268.7998,268.7998,268.2284,268.4124,17821.0
2019-08-28 13:10:00,277.09,277.14,276.59,276.89,16611.0,268.3737,268.4221,267.8894,268.1799,16611.0
2019-08-28 13:20:00,276.91,277.33,276.91,277.27,16557.0,268.1993,268.6061,268.1993,268.548,16557.0
2019-08-28 13:30:00,277.25,277.47,277.14,277.35,13957.0,268.5286,268.7417,268.4221,268.6255,13957.0
2019-08-28 13:40:00,277.35,277.58,277.1,277.56,18548.0,268.6255,268.8482,268.3833,268.8289,18548.0
2019-08-28 13:50:00,277.56,277.58,277.26,277.29,17652.0,268.8289,268.8482,268.5383,268.5674,17652.0
2019-08-28 14:00:00,277.32,277.48,277.19,277.26,25106.0,268.5964,268.7514,268.4705,268.5383,25106.0
2019-08-28 14:10:00,277.31,277.5,277.16,277.44,27690.0,268.5867,268.7708,268.4414,268.7126,27690.0
2019-08-28 14:20:00,277.45,277.52,277.25,277.31,12329.0,268.7223,268.7901,268.5286,268.5867,12329.0
2019-08-28 14:30:00,277.3,277.78,277.28,277.72,15108.0,268.577,269.0419,268.5577,268.9838,15108.0
2019-08-28 14:40:00,277.7,278.2,277.69,278.18,35838.0,268.9645,269.4487,268.9548,269.4294,35838.0
2019-08-28 14:50:00,278.22,278.23,277.96,278.2,13893.0,269.4681,269.4778,269.2163,269.4487,13893.0
2019-08-28 15:00:00,278.19,278.22,277.92,278.05,21717.0,269.439,269.4681,269.1775,269.3035,21717.0
2019-08-28 15:10:00,278.14,278.65,277.92,278.65,31633.0,269.3906,269.8846,269.1775,269.8846,31633.0
2019-08-28 15:20:00,278.58,278.61,277.64,277.77,33105.0,269.8168,269.8458,268.9063,269.0323,33105.0
2019-08-28 15:30:00,277.78,277.93,277.57,277.87,30074.0,269.0419,269.1872,268.8386,269.1291,30074.0
2019-08-28 15:40:00,277.86,278.03,277.7,277.86,35982.0,269.1194,269.2841,268.9645,269.1194,35982.0
2019-08-28 15:50:00,277.89,278.43,277.74,278.24,87310.0,269.1485,269.6715,269.0032,269.4875,87310.0
2019-08-29 09:30:00,281.0,281.17,280.0,280.58,126820.0,272.1607,272.3253,271.1921,271.7539,126820.0
2019-08-29 09:40:00,280.47,281.05,279.64,280.85,48645.0,271.6473,272.2091,270.8434,272.0154,48645.0
2019-08-29 09:50:00,280.98,281.1,280.37,280.88,46225.0,272.1413,272.2575,271.5505,272.0444,46225.0
2019-08-29 10:00:00,280.86,281.0,280.06,280.15,40410.0,272.0251,272.1607,271.2502,271.3374,40410.0
2019-08-29 10:10:00,280.21,280.32,279.65,280.12,36998.0,271.3955,271.502,270.8531,271.3083,36998.0
2019-08-29 10:20:00,280.18,280.46,279.92,280.46,33685.0,271.3664,271.6376,271.1146,271.6376,33685.0
2019-08-29 10:30:00,280.44,280.74,278.88,279.68,60278.0,271.6183,271.9088,270.1073,270.8822,60278.0
2019-08-29 10:40:00,279.68,280.4,279.35,279.43,20731.0,270.8822,271.5795,270.5626,270.64,20731.0
2019-08-29 10:50:00,279.53,280.04,279.52,280.03,22012.0,270.7369,271.2309,270.7272,271.2212,22012.0
2019-08-29 11:00:00,280.06,280.39,279.94,280.24,25088.0,271.2502,271.5698,271.134,271.4246,25088.0
2019-08-29 11:10:00,280.26,280.51,279.92,280.19,28618.0,271.4439,271.6861,271.1146,271.3761,28618.0
2019-08-29 11:20:00,280.23,280.42,280.16,280.29,37535.0,271.4149,271.5989,271.3471,271.473,37535.0
2019-08-29 11:30:00,280.25,280.64,280.13,280.41,115293.0,271.4342,271.812,271.318,271.5892,115293.0
2019-08-29 11:40:00,280.4,280.52,280.13,280.43,52652.0,271.5795,271.6958,271.318,271.6086,52652.0
2019-08-29 11:50:00,280.44,280.75,280.22,280.66,22804.0,271.6183,271.9185,271.4052,271.8313,22804.0
2019-08-29 12:00:00,280.66,280.73,280.36,280.44,16671.0,271.8313,271.8991,271.5408,271.6183,16671.0
2019-08-29 12:10:00,280.4,280.72,280.38,280.69,23985.0,271.5795,271.8895,271.5602,271.8604,23985.0
2019-08-29 12:20:00,280.69,281.05,280.69,280.8,27876.0,271.8604,272.2091,271.8604,271.9669,27876.0
2019-08-29 12:30:00,280.81,281.34,280.71,281.26,28374.0,271.9766,272.49,271.8798,272.4125,28374.0
2019-08-29 12:40:00,281.23,281.34,281.13,281.22,17316.0,272.3834,272.49,272.2866,272.3737,17316.0
2019-08-29 12:50:00,281.22,281.32,280.96,281.2,12333.0,272.3737,272.4706,272.1219,272.3544,12333.0
2019-08-29 13:00:00,281.2,281.43,281.17,281.28,17617.0,272.3544,272.5771,272.3253,272.4318,17617.0
2019-08-29 13:10:00,281.26,281.42,281.2,281.37,29183.0,272.4125,272.5674,272.3544,272.519,29183.0
2019-08-29 13:20:00,281.37,281.59,281.33,281.41,16344.0,272.519,272.7321,272.4803,272.5578,16344.0
2019-08-29 13:30:00,281.36,281.77,281.23,281.75,26304.0,272.5093,272.9064,272.3834,272.8871,26304.0
2019-08-29 13:40:00,281.78,281.81,281.56,281.61,21868.0,272.9161,272.9452,272.703,272.7515,21868.0
2019-08-29 13:50:00,281.6,281.84,281.53,281.84,17325.0,272.7418,272.9742,272.674,272.9742,17325.0
2019-08-29 14:00:00,281.87,281.98,281.7,281.87,48256.0,273.0033,273.1098,272.8386,273.0033,48256.0
2019-08-29 14:10:00,281.86,281.91,281.13,281.29,38244.0,272.9936,273.042,272.2866,272.4415,38244.0
2019-08-29 14:20:00,281.29,281.64,281.12,281.58,15969.0,272.4415,272.7805,272.2769,272.7224,15969.0
2019-08-29 14:30:00,281.55,281.65,281.36,281.5,13898.0,272.6934,272.7902,272.5093,272.6449,13898.0
2019-08-29 14:40:00,281.48,281.63,281.4,281.56,22602.0,272.6256,272.7708,272.5481,272.703,22602.0
2019-08-29 14:50:00,281.59,281.59,281.26,281.38,18497.0,272.7321,272.7321,272.4125,272.5287,18497.0
2019-08-29 15:00:00,281.38,281.44,280.91,281.0,23517.0,272.5287,272.5868,272.0735,272.1607,23517.0
2019-08-29 15:10:00,281.0,281.32,281.0,281.27,19723.0,272.1607,272.4706,272.1607,272.4222,19723.0
2019-08-29 15:20:00,281.27,281.27,280.77,280.82,24383.0,272.4222,272.4222,271.9379,271.9863,24383.0
2019-08-29 15:30:00,280.85,281.22,280.85,281.17,32919.0,272.0154,272.3737,272.0154,272.3253,32919.0
2019-08-29 15:40:00,281.13,281.57,281.13,281.41,34691.0,272.2866,272.7127,272.2866,272.5578,34691.0
2019-08-29 15:50:00,281.42,281.67,280.91,281.33,125802.0,272.5674,272.8096,272.0735,272.4803,125802.0
2019-08-30 09:30:00,282.59,282.96,281.64,282.6,91302.0,273.7006,274.059,272.7805,273.7103,91302.0
2019-08-30 09:40:00,282.55,282.56,281.85,282.34,39004.0,273.6619,273.6716,272.9839,273.4585,39004.0
2019-08-30 09:50:00,282.31,282.6,281.97,282.31,43392.0,273.4294,273.7103,273.1001,273.4294,43392.0
2019-08-30 10:00:00,282.37,282.87,282.28,282.54,35063.0,273.4876,273.9718,273.4004,273.6522,35063.0
2019-08-30 10:10:00,282.5,282.53,281.97,282.12,26098.0,273.6135,273.6425,273.1001,273.2454,26098.0
2019-08-30 10:20:00,282.14,282.15,281.31,281.49,34566.0,273.2648,273.2745,272.4609,272.6352,34566.0
2019-08-30 10:30:00,281.57,282.06,281.52,281.87,28021.0,272.7127,273.1873,272.6643,273.0033,28021.0
2019-08-30 10:40:00,281.81,281.87,281.21,281.6,18993.0,272.9452,273.0033,272.364,272.7418,18993.0
2019-08-30 10:50:00,281.55,281.58,280.88,280.88,28301.0,272.6934,272.7224,272.0444,272.0444,28301.0
2019-08-30 11:00:00,280.83,280.99,279.85,280.31,36326.0,271.996,272.151,271.0468,271.4924,36326.0
2019-08-30 11:10:00,280.27,280.46,279.29,279.59,32641.0,271.4536,271.6376,270.5044,270.795,32641.0
2019-08-30 11:20:00,279.52,279.58,278.73,279.49,19185.0,270.7272,270.7853,269.9621,270.6982,19185.0
2019-08-30 11:30:00,279.51,280.34,279.51,280.07,18993.0,270.7175,271.5214,270.7175,271.2599,18993.0
2019-08-30 11:40:00,280.14,280.47,279.78,280.28,19397.0,271.3277,271.6473,270.979,271.4633,19397.0
2019-08-30 11:50:00,280.29,280.44,279.84,280.08,20829.0,271.473,271.6183,271.0371,271.2696,20829.0
2019-08-30 12:00:00,280.19,280.49,280.0,280.12,19467.0,271.3761,271.6667,271.1921,271.3083,19467.0
2019-08-30 12:10:00,280.09,280.92,280.02,280.88,20289.0,271.2793,272.0832,271.2115,272.0444,20289.0
2019-08-30 12:20:00,280.85,280.99,280.61,280.79,15028.0,272.0154,272.151,271.7829,271.9573,15028.0
2019-08-30 12:30:00,280.79,281.27,280.65,280.97,23915.0,271.9573,272.4222,271.8217,272.1316,23915.0
2019-08-30 12:40:00,280.97,281.17,280.91,280.95,16347.0,272.1316,272.3253,272.0735,272.1122,16347.0
2019-08-30 12:50:00,280.98,281.22,280.84,280.94,15181.0,272.1413,272.3737,272.0057,272.1025,15181.0
2019-08-30 13:00:00,280.96,281.12,280.48,280.63,11218.0,272.1219,272.2769,271.657,271.8023,11218.0
2019-08-30 13:10:00,280.64,280.73,280.5,280.64,6453.0,271.812,271.8991,271.6764,271.812,6453.0
2019-08-30 13:20:00,280.59,280.8,280.52,280.56,11541.0,271.7636,271.9669,271.6958,271.7345,11541.0
2019-08-30 13:30:00,280.53,280.72,280.4,280.46,11575.0,271.7054,271.8895,271.5795,271.6376,11575.0
2019-08-30 13:40:00,280.45,280.84,280.4,280.84,6060.0,271.628,272.0057,271.5795,272.0057,6060.0
2019-08-30 13:50:00,280.84,280.92,280.72,280.81,9510.0,272.0057,272.0832,271.8895,271.9766,9510.0
2019-08-30 14:00:00,280.85,281.06,280.8,281.02,16152.0,272.0154,272.2188,271.9669,272.18,16152.0
2019-08-30 14:10:00,281.1,281.22,280.91,281.07,17000.0,272.2575,272.3737,272.0735,272.2285,17000.0
2019-08-30 14:20:00,281.05,281.06,280.91,281.02,11856.0,272.2091,272.2188,272.0735,272.18,11856.0
2019-08-30 14:30:00,281.02,281.15,280.63,280.67,21107.0,272.18,272.3059,271.8023,271.841,21107.0
2019-08-30 14:40:00,280.69,280.84,280.19,280.19,18931.0,271.8604,272.0057,271.3761,271.3761,18931.0
2019-08-30 14:50:00,280.2,280.58,280.17,280.45,12966.0,271.3858,271.7539,271.3568,271.628,12966.0
2019-08-30 15:00:00,280.49,280.67,280.09,280.4,20792.0,271.6667,271.841,271.2793,271.5795,20792.0
2019-08-30 15:10:00,280.39,280.39,279.82,279.96,23247.0,271.5698,271.5698,271.0178,271.1534,23247.0
2019-08-30 15:20:00,279.98,280.63,279.98,280.5,27494.0,271.1727,271.8023,271.1727,271.6764,27494.0
2019-08-30 15:30:00,280.53,280.8,280.46,280.59,36771.0,271.7054,271.9669,271.6376,271.7636,36771.0
2019-08-30 15:40:00,280.62,280.7,280.38,280.43,34277.0,271.7926,271.8701,271.5602,271.6086,34277.0
2019-08-30 15:50:00,280.52,281.59,280.45,280.89,309617.0,271.6958,272.7321,271.628,272.0541,309617.0
2019-09-03 09:30:00,279.99,280.94,279.54,280.52,145031.0,271.1824,272.1025,270.7466,271.6958,145031.0
2019-09-03 09:40:00,280.65,281.01,279.78,280.04,63963.0,271.8217,272.1703,270.979,271.2309,63963.0
2019-09-03 09:50:00,280.03,281.0,280.02,280.91,33329.0,271.2212,272.1607,271.2115,272.0735,33329.0
2019-09-03 10:00:00,280.77,280.9,278.5,279.01,72052.0,271.9379,272.0638,269.7393,270.2333,72052.0
2019-09-03 10:10:00,279.14,279.79,278.94,279.59,36180.0,270.3592,270.9887,270.1655,270.795,36180.0
2019-09-03 10:20:00,279.55,280.4,279.21,280.4,30969.0,270.7563,271.5795,270.427,271.5795,30969.0
2019-09-03 10:30:00,280.35,280.58,279.83,280.49,30846.0,271.5311,271.7539,271.0275,271.6667,30846.0
2019-09-03 10:40:00,280.51,281.5,280.49,281.1,36261.0,271.6861,272.6449,271.6667,272.2575,36261.0
2019-09-03 10:50:00,281.24,281.73,281.02,281.73,27202.0,272.3931,272.8677,272.18,272.8677,27202.0
2019-09-03 11:00:00,281.69,282.0,281.37,281.6,49234.0,272.8289,273.1292,272.519,272.7418,49234.0
2019-09-03 11:10:00,281.62,281.68,280.69,281.19,40706.0,272.7612,272.8193,271.8604,272.3447,40706.0
2019-09-03 11:20:00,281.18,281.77,281.1,281.39,26846.0,272.335,272.9064,272.2575,272.5384,26846.0
2019-09-03 11:30:00,281.49,281.85,281.13,281.63,27329.0,272.6352,272.9839,272.2866,272.7708,27329.0
2019-09-03 11:40:00,281.64,282.73,281.51,282.24,45600.0,272.7805,273.8362,272.6546,273.3616,45600.0
2019-09-03 11:50:00,282.23,282.59,282.06,282.42,25808.0,273.352,273.7006,273.1873,273.536,25808.0
2019-09-03 12:00:00,282.52,282.84,281.94,282.0,26971.0,273.6328,273.9428,273.0711,273.1292,26971.0
2019-09-03 12:10:00,282.12,282.23,281.96,282.15,36483.0,273.2454,273.352,273.0905,273.2745,36483.0
2019-09-03 12:20:00,282.14,282.18,281.72,281.91,16597.0,273.2648,273.3035,272.858,273.042,16597.0
2019-09-03 12:30:00,281.86,281.92,281.56,281.88,17106.0,272.9936,273.0517,272.703,273.013,17106.0
2019-09-03 12:40:00,281.86,282.13,281.72,281.95,14217.0,272.9936,273.2551,272.858,273.0808,14217.0
2019-09-03 12:50:00,281.95,282.02,281.37,281.63,14283.0,273.0808,273.1486,272.519,272.7708,14283.0
2019-09-03 13:00:00,281.62,281.79,281.33,281.59,17587.0,272.7612,272.9258,272.4803,272.7321,17587.0
2019-09-03 13:10:00,281.5,281.69,281.3,281.38,17261.0,272.6449,272.8289,272.4512,272.5287,17261.0
2019-09-03 13:20:00,281.24,281.3,281.02,281.2,28336.0,272.3931,272.4512,272.18,272.3544,28336.0
2019-09-03 13:30:00,281.19,281.23,280.73,281.03,36900.0,272.3447,272.3834,271.8991,272.1897,36900.0
2019-09-03 13:40:00,281.07,281.09,280.46,280.65,15457.0,272.2285,272.2478,271.6376,271.8217,15457.0
2019-09-03 13:50:00,280.64,280.67,280.09,280.25,29338.0,271.812,271.841,271.2793,271.4342,29338.0
2019-09-03 14:00:00,280.23,280.37,280.03,280.08,25215.0,271.4149,271.5505,271.2212,271.2696,25215.0
2019-09-03 14:10:00,280.06,280.23,279.7,279.76,25056.0,271.2502,271.4149,270.9015,270.9597,25056.0
2019-09-03 14:20:00,279.83,280.07,279.65,280.01,17353.0,271.0275,271.2599,270.8531,271.2018,17353.0
2019-09-03 14:30:00,280.01,280.24,279.85,280.14,20603.0,271.2018,271.4246,271.0468,271.3277,20603.0
2019-09-03 14:40:00,280.3,280.3,280.0,280.25,22293.0,271.4827,271.4827,271.1921,271.4342,22293.0
2019-09-03 14:50:00,280.29,280.42,280.01,280.21,21387.0,271.473,271.5989,271.2018,271.3955,21387.0
2019-09-03 15:00:00,280.21,280.22,279.94,280.12,24670.0,271.3955,271.4052,271.134,271.3083,24670.0
2019-09-03 15:10:00,280.13,280.46,280.1,280.36,19482.0,271.318,271.6376,271.289,271.5408,19482.0
2019-09-03 15:20:00,280.39,280.55,280.19,280.22,25715.0,271.5698,271.7248,271.3761,271.4052,25715.0
2019-09-03 15:30:00,280.25,280.5,280.01,280.06,41379.0,271.4342,271.6764,271.2018,271.2502,41379.0
2019-09-03 15:40:00,280.05,280.23,279.76,279.81,58377.0,271.2405,271.4149,270.9597,271.0081,58377.0
2019-09-03 15:50:00,279.83,280.41,279.68,280.15,135925.0,271.0275,271.5892,270.8822,271.3374,135925.0
2019-09-04 09:30:00,282.77,283.5,282.14,283.43,123762.0,273.875,274.582,273.2648,274.5142,123762.0
2019-09-04 09:40:00,283.5,284.42,283.31,283.65,108417.0,274.582,275.4731,274.398,274.7273,108417.0
2019-09-04 09:50:00,283.67,284.0,283.22,283.4,43799.0,274.7467,275.0663,274.3108,274.4852,43799.0
2019-09-04 10:00:00,283.34,284.07,283.33,283.54,40785.0,274.427,275.1341,274.4174,274.6208,40785.0
2019-09-04 10:10:00,283.5,283.5,282.88,283.38,40435.0,274.582,274.582,273.9815,274.4658,40435.0
2019-09-04 10:20:00,283.35,283.88,283.29,283.88,22477.0,274.4367,274.9501,274.3786,274.9501,22477.0
2019-09-04 10:30:00,283.86,283.99,283.58,283.85,23506.0,274.9307,275.0566,274.6595,274.921,23506.0
2019-09-04 10:40:00,283.87,284.2,283.55,283.71,54929.0,274.9404,275.26,274.6304,274.7854,54929.0
2019-09-04 10:50:00,283.7,284.06,283.53,284.04,43231.0,274.7757,275.1244,274.6111,275.105,43231.0
2019-09-04 11:00:00,284.06,284.53,283.97,284.36,44906.0,275.1244,275.5796,275.0372,275.415,44906.0
2019-09-04 11:10:00,284.4,284.72,284.26,284.66,42167.0,275.4537,275.7636,275.3181,275.7055,42167.0
2019-09-04 11:20:00,284.7,285.54,284.7,285.44,77879.0,275.7443,276.5578,275.7443,276.461,77879.0
2019-09-04 11:30:00,285.41,285.94,285.31,285.84,51365.0,276.4319,276.9453,276.3351,276.8484,51365.0
2019-09-04 11:40:00,285.84,286.14,285.55,285.71,55069.0,276.8484,277.139,276.5675,276.7225,55069.0
2019-09-04 11:50:00,285.72,286.08,285.52,285.87,28040.0,276.7322,277.0809,276.5385,276.8775,28040.0
2019-09-04 12:00:00,285.9,286.21,285.78,285.88,31847.0,276.9065,277.2068,276.7903,276.8871,31847.0
2019-09-04 12:10:00,285.95,286.2,285.56,285.82,38033.0,276.9549,277.1971,276.5772,276.829,38033.0
2019-09-04 12:20:00,285.9,285.99,285.6,285.67,19589.0,276.9065,276.9937,276.616,276.6838,19589.0
2019-09-04 12:30:00,285.64,285.74,285.05,285.27,34254.0,276.6547,276.7515,276.0833,276.2963,34254.0
2019-09-04 12:40:00,285.3,285.79,285.26,285.69,25930.0,276.3254,276.8,276.2866,276.7031,25930.0
2019-09-04 12:50:00,285.68,285.81,285.12,285.21,25567.0,276.6934,276.8193,276.1511,276.2382,25567.0
2019-09-04 13:00:00,285.22,285.43,285.14,285.23,26068.0,276.2479,276.4513,276.1704,276.2576,26068.0
2019-09-04 13:10:00,285.23,285.34,284.94,285.16,39052.0,276.2576,276.3641,275.9767,276.1898,39052.0
2019-09-04 13:20:00,285.19,285.48,285.14,285.41,20039.0,276.2189,276.4997,276.1704,276.4319,20039.0
2019-09-04 13:30:00,285.5,285.5,285.04,285.04,32045.0,276.5191,276.5191,276.0736,276.0736,32045.0
2019-09-04 13:40:00,285.09,285.16,284.75,284.97,26677.0,276.122,276.1898,275.7927,276.0058,26677.0
2019-09-04 13:50:00,284.94,284.96,284.62,284.76,15734.0,275.9767,275.9961,275.6668,275.8024,15734.0
2019-09-04 14:00:00,284.78,285.02,284.71,284.88,21049.0,275.8217,276.0542,275.7539,275.9186,21049.0
2019-09-04 14:10:00,284.91,284.94,284.51,284.7,22460.0,275.9477,275.9767,275.5602,275.7443,22460.0
2019-09-04 14:20:00,284.72,285.12,284.52,285.12,41313.0,275.7636,276.1511,275.5699,276.1511,41313.0
2019-09-04 14:30:00,285.09,285.44,284.92,285.35,28737.0,276.122,276.461,275.9573,276.3738,28737.0
2019-09-04 14:40:00,285.34,285.5,285.3,285.37,18650.0,276.3641,276.5191,276.3254,276.3932,18650.0
2019-09-04 14:50:00,285.35,285.42,285.21,285.31,19901.0,276.3738,276.4416,276.2382,276.3351,19901.0
2019-09-04 15:00:00,285.33,285.49,285.24,285.43,25786.0,276.3544,276.5094,276.2673,276.4513,25786.0
2019-09-04 15:10:00,285.48,285.96,285.48,285.68,36158.0,276.4997,276.9646,276.4997,276.6934,36158.0
2019-09-04 15:20:00,285.72,285.85,285.58,285.72,35622.0,276.7322,276.8581,276.5966,276.7322,35622.0
2019-09-04 15:30:00,285.77,285.94,285.65,285.75,42620.0,276.7806,276.9453,276.6644,276.7612,42620.0
2019-09-04 15:40:00,285.75,286.05,285.7,285.87,48099.0,276.7612,277.0518,276.7128,276.8775,48099.0
2019-09-04 15:50:00,285.84,286.1,285.68,286.04,153407.0,276.8484,277.1002,276.6934,277.0421,153407.0
2019-09-05 09:30:00,290.29,291.65,289.6,290.95,195242.0,281.1584,282.4756,280.4901,281.7977,195242.0
2019-09-05 09:40:00,290.97,292.49,290.73,291.84,114143.0,281.817,283.2892,281.5846,282.6597,114143.0
2019-09-05 09:50:00,291.79,292.72,291.55,292.28,92610.0,282.6112,283.512,282.3788,283.0858,92610.0
2019-09-05 10:00:00,292.41,293.0,291.47,292.15,104272.0,283.2117,283.7832,282.3013,282.9599,104272.0
2019-09-05 10:10:00,292.16,293.46,291.68,293.42,80349.0,282.9696,284.2287,282.5047,284.19,80349.0
2019-09-05 10:20:00,293.39,293.45,292.23,292.4,88762.0,284.1609,284.219,283.0374,283.202,88762.0
2019-09-05 10:30:00,292.52,292.96,292.29,292.67,59120.0,283.3183,283.7444,283.0955,283.4636,59120.0
2019-09-05 10:40:00,292.68,292.84,292.12,292.24,63251.0,283.4732,283.6282,282.9309,283.0471,63251.0
2019-09-05 10:50:00,292.23,292.36,291.83,292.01,33131.0,283.0374,283.1633,282.65,282.8243,33131.0
2019-09-05 11:00:00,291.96,292.13,291.19,291.29,69399.0,282.7759,282.9405,282.0301,282.127,69399.0
2019-09-05 11:10:00,291.32,291.54,290.81,290.91,53130.0,282.156,282.3691,281.6621,281.7589,53130.0
2019-09-05 11:20:00,290.92,291.39,290.85,291.34,39018.0,281.7686,282.2238,281.7008,282.1754,39018.0
2019-09-05 11:30:00,291.31,291.64,290.92,291.22,56532.0,282.1463,282.466,281.7686,282.0592,56532.0
2019-09-05 11:40:00,291.28,291.41,290.47,290.7,57005.0,282.1173,282.2432,281.3328,281.5555,57005.0
2019-09-05 11:50:00,290.74,291.05,290.47,290.87,38263.0,281.5943,281.8945,281.3328,281.7202,38263.0
2019-09-05 12:00:00,290.86,291.14,290.75,291.0,33458.0,281.7105,281.9817,281.604,281.8461,33458.0
2019-09-05 12:10:00,290.96,291.7,290.94,291.51,27467.0,281.8073,282.5241,281.788,282.34,27467.0
2019-09-05 12:20:00,291.51,291.65,290.83,291.23,22588.0,282.34,282.4756,281.6814,282.0689,22588.0
2019-09-05 12:30:00,291.28,291.48,291.01,291.33,29855.0,282.1173,282.311,281.8558,282.1657,29855.0
2019-09-05 12:40:00,291.28,291.59,291.22,291.42,19643.0,282.1173,282.4175,282.0592,282.2529,19643.0
2019-09-05 12:50:00,291.48,291.57,291.2,291.2,22760.0,282.311,282.3982,282.0398,282.0398,22760.0
2019-09-05 13:00:00,291.16,291.32,290.47,290.47,37666.0,282.0011,282.156,281.3328,281.3328,37666.0
2019-09-05 13:10:00,290.54,291.06,290.52,290.96,31546.0,281.4006,281.9042,281.3812,281.8073,31546.0
2019-09-05 13:20:00,290.94,291.62,290.93,291.48,28154.0,281.788,282.4466,281.7783,282.311,28154.0
2019-09-05 13:30:00,291.44,291.59,291.12,291.51,32014.0,282.2722,282.4175,281.9623,282.34,32014.0
2019-09-05 13:40:00,291.51,291.52,291.08,291.15,26756.0,282.34,282.3497,281.9236,281.9914,26756.0
2019-09-05 13:50:00,291.12,291.25,290.8,290.96,39168.0,281.9623,282.0882,281.6524,281.8073,39168.0
2019-09-05 14:00:00,291.0,291.44,290.83,291.39,27884.0,281.8461,282.2722,281.6814,282.2238,27884.0
2019-09-05 14:10:00,291.4,291.89,291.4,291.84,24414.0,282.2335,282.7081,282.2335,282.6597,24414.0
2019-09-05 14:20:00,291.81,291.81,291.37,291.63,31447.0,282.6306,282.6306,282.2044,282.4563,31447.0
2019-09-05 14:30:00,291.6,291.65,291.42,291.57,27578.0,282.4272,282.4756,282.2529,282.3982,27578.0
2019-09-05 14:40:00,291.55,291.91,291.46,291.8,30268.0,282.3788,282.7275,282.2916,282.6209,30268.0
2019-09-05 14:50:00,291.81,291.9,291.26,291.35,40804.0,282.6306,282.7178,282.0979,282.1851,40804.0
2019-09-05 15:00:00,291.35,291.88,291.31,291.31,40783.0,282.1851,282.6984,282.1463,282.1463,40783.0
2019-09-05 15:10:00,291.37,291.48,291.31,291.41,24784.0,282.2044,282.311,282.1463,282.2432,24784.0
2019-09-05 15:20:00,291.43,291.5,291.25,291.39,30320.0,282.2626,282.3304,282.0882,282.2238,30320.0
2019-09-05 15:30:00,291.42,291.84,291.42,291.72,59059.0,282.2529,282.6597,282.2529,282.5434,59059.0
2019-09-05 15:40:00,291.71,291.85,291.42,291.65,63914.0,282.5338,282.6693,282.2529,282.4756,63914.0
2019-09-05 15:50:00,291.64,292.23,291.44,292.03,252174.0,282.466,283.0374,282.2722,282.8437,252174.0
2019-09-06 09:30:00,291.94,291.99,290.73,291.31,117461.0,282.7565,282.8049,281.5846,282.1463,117461.0
2019-09-06 09:40:00,291.23,292.41,291.23,292.32,52532.0,282.0689,283.2117,282.0689,283.1246,52532.0
2019-09-06 09:50:00,292.26,292.43,291.79,292.01,55774.0,283.0665,283.2311,282.6112,282.8243,55774.0
2019-09-06 10:00:00,292.14,292.27,291.71,291.96,40765.0,282.9502,283.0761,282.5338,282.7759,40765.0
2019-09-06 10:10:00,291.94,292.09,291.6,291.68,65994.0,282.7565,282.9018,282.4272,282.5047,65994.0
2019-09-06 10:20:00,291.68,291.9,291.57,291.86,34334.0,282.5047,282.7178,282.3982,282.679,34334.0
2019-09-06 10:30:00,291.88,292.03,291.77,291.88,40016.0,282.6984,282.8437,282.5919,282.6984,40016.0
2019-09-06 10:40:00,291.87,292.4,291.85,292.0,38680.0,282.6887,283.202,282.6693,282.8146,38680.0
2019-09-06 10:50:00,292.04,292.42,291.51,291.78,37278.0,282.8534,283.2214,282.34,282.6016,37278.0
2019-09-06 11:00:00,291.8,291.85,291.57,291.57,24653.0,282.6209,282.6693,282.3982,282.3982,24653.0
2019-09-06 11:10:00,291.62,291.94,291.47,291.64,39370.0,282.4466,282.7565,282.3013,282.466,39370.0
2019-09-06 11:20:00,291.61,291.85,291.55,291.74,31754.0,282.4369,282.6693,282.3788,282.5628,31754.0
2019-09-06 11:30:00,291.75,291.84,291.45,291.69,26296.0,282.5725,282.6597,282.2819,282.5144,26296.0
2019-09-06 11:40:00,291.71,291.71,291.28,291.33,17438.0,282.5338,282.5338,282.1173,282.1657,17438.0
2019-09-06 11:50:00,291.28,291.36,290.92,291.06,35280.0,282.1173,282.1948,281.7686,281.9042,35280.0
2019-09-06 12:00:00,291.03,291.05,290.76,290.83,21909.0,281.8751,281.8945,281.6136,281.6814,21909.0
2019-09-06 12:10:00,290.79,291.01,290.63,290.89,32848.0,281.6427,281.8558,281.4877,281.7395,32848.0
2019-09-06 12:20:00,290.86,291.02,290.8,290.99,32480.0,281.7105,281.8655,281.6524,281.8364,32480.0
2019-09-06 12:30:00,291.02,291.2,290.77,291.19,29634.0,281.8655,282.0398,281.6233,282.0301,29634.0
2019-09-06 12:40:00,291.16,291.16,290.47,290.57,44727.0,282.0011,282.0011,281.3328,281.4296,44727.0
2019-09-06 12:50:00,290.52,290.62,290.05,290.62,74716.0,281.3812,281.478,280.926,281.478,74716.0
2019-09-06 13:00:00,290.56,291.5,290.55,291.44,29668.0,281.4199,282.3304,281.4102,282.2722,29668.0
2019-09-06 13:10:00,291.42,292.29,291.41,292.21,30705.0,282.2529,283.0955,282.2432,283.018,30705.0
2019-09-06 13:20:00,292.15,292.64,292.15,292.58,75382.0,282.9599,283.4345,282.9599,283.3764,75382.0
2019-09-06 13:30:00,292.62,293.07,292.62,292.99,40768.0,283.4151,283.851,283.4151,283.7735,40768.0
2019-09-06 13:40:00,292.97,292.97,292.09,292.29,124929.0,283.7541,283.7541,282.9018,283.0955,124929.0
2019-09-06 13:50:00,292.32,292.32,291.91,291.98,23831.0,283.1246,283.1246,282.7275,282.7953,23831.0
2019-09-06 14:00:00,292.04,292.48,291.74,292.31,28181.0,282.8534,283.2795,282.5628,283.1149,28181.0
2019-09-06 14:10:00,292.23,292.27,291.83,291.87,18761.0,283.0374,283.0761,282.65,282.6887,18761.0
2019-09-06 14:20:00,291.89,292.2,291.87,292.14,15805.0,282.7081,283.0083,282.6887,282.9502,15805.0
2019-09-06 14:30:00,292.19,292.37,292.12,292.12,20082.0,282.9987,283.173,282.9309,282.9309,20082.0
2019-09-06 14:40:00,292.12,292.48,292.05,292.44,18398.0,282.9309,283.2795,282.8631,283.2408,18398.0
2019-09-06 14:50:00,292.43,292.49,292.23,292.27,22097.0,283.2311,283.2892,283.0374,283.0761,22097.0
2019-09-06 15:00:00,292.23,292.35,292.17,292.23,21951.0,283.0374,283.1536,282.9793,283.0374,21951.0
2019-09-06 15:10:00,292.26,292.29,291.9,291.93,24720.0,283.0665,283.0955,282.7178,282.7468,24720.0
2019-09-06 15:20:00,291.92,292.21,291.85,292.06,30888.0,282.7371,283.018,282.6693,282.8727,30888.0
2019-09-06 15:30:00,292.06,292.19,291.61,291.63,31651.0,282.8727,282.9987,282.4369,282.4563,31651.0
2019-09-06 15:40:00,291.62,291.71,291.22,291.47,52414.0,282.4466,282.5338,282.0592,282.3013,52414.0
2019-09-06 15:50:00,291.42,291.59,291.0,291.41,152196.0,282.2529,282.4175,281.8461,282.2432,152196.0
2019-09-09 09:30:00,293.5,293.69,290.27,290.35,165433.0,284.2674,284.4515,281.1391,281.2165,165433.0
2019-09-09 09:40:00,290.43,290.74,289.76,289.76,137502.0,281.294,281.5943,280.6451,280.6451,137502.0
2019-09-09 09:50:00,289.82,289.85,287.5,287.61,113883.0,280.7032,280.7323,278.4562,278.5627,113883.0
2019-09-09 10:00:00,287.68,288.23,286.91,287.38,92197.0,278.6305,279.1632,277.8847,278.34,92197.0
2019-09-09 10:10:00,287.44,287.46,286.17,286.8,109678.0,278.3981,278.4174,277.168,277.7782,109678.0
2019-09-09 10:20:00,286.74,286.91,285.86,286.68,106789.0,277.7201,277.8847,276.8678,277.662,106789.0
2019-09-09 10:30:00,286.67,287.25,286.22,286.67,83485.0,277.6523,278.214,277.2165,277.6523,83485.0
2019-09-09 10:40:00,286.67,287.62,286.42,287.31,68660.0,277.6523,278.5724,277.4102,278.2722,68660.0
2019-09-09 10:50:00,287.27,287.55,286.79,286.98,66250.0,278.2334,278.5046,277.7685,277.9525,66250.0
2019-09-09 11:00:00,286.91,287.46,285.82,285.95,99796.0,277.8847,278.4174,276.829,276.9549,99796.0
2019-09-09 11:10:00,285.91,286.22,285.1,285.18,81830.0,276.9162,277.2165,276.1317,276.2092,81830.0
2019-09-09 11:20:00,285.2,285.8,285.13,285.54,49108.0,276.2285,276.8097,276.1607,276.5578,49108.0
2019-09-09 11:30:00,285.57,285.99,285.57,285.77,30388.0,276.5869,276.9937,276.5869,276.7806,30388.0
2019-09-09 11:40:00,285.79,285.91,285.5,285.52,48671.0,276.8,276.9162,276.5191,276.5385,48671.0
2019-09-09 11:50:00,285.5,285.56,283.95,284.04,112317.0,276.5191,276.5772,275.0179,275.105,112317.0
2019-09-09 12:00:00,284.19,284.57,283.91,284.02,75983.0,275.2503,275.6184,274.9791,275.0857,75983.0
2019-09-09 12:10:00,283.94,284.0,283.1,283.13,64083.0,275.0082,275.0663,274.1946,274.2237,64083.0
2019-09-09 12:20:00,283.15,283.29,282.82,283.02,65920.0,274.243,274.3786,273.9234,274.1171,65920.0
2019-09-09 12:30:00,283.03,283.14,282.15,282.5,65941.0,274.1268,274.2333,273.2745,273.6135,65941.0
2019-09-09 12:40:00,282.54,282.8,282.02,282.1,79861.0,273.6522,273.904,273.1486,273.2261,79861.0
2019-09-09 12:50:00,282.13,283.01,282.13,282.75,77270.0,273.2551,274.1074,273.2551,273.8556,77270.0
2019-09-09 13:00:00,282.68,282.76,282.06,282.18,46219.0,273.7878,273.8653,273.1873,273.3035,46219.0
2019-09-09 13:10:00,282.16,282.52,282.09,282.13,36667.0,273.2842,273.6328,273.2164,273.2551,36667.0
2019-09-09 13:20:00,282.18,282.19,281.5,281.53,55221.0,273.3035,273.3132,272.6449,272.674,55221.0
2019-09-09 13:30:00,281.51,281.7,281.12,281.59,57033.0,272.6546,272.8386,272.2769,272.7321,57033.0
2019-09-09 13:40:00,281.57,281.74,281.04,281.63,68138.0,272.7127,272.8774,272.1994,272.7708,68138.0
2019-09-09 13:50:00,281.58,281.86,281.03,281.07,73281.0,272.7224,272.9936,272.1897,272.2285,73281.0
2019-09-09 14:00:00,281.06,282.14,281.0,282.12,70892.0,272.2188,273.2648,272.1607,273.2454,70892.0
2019-09-09 14:10:00,282.12,282.12,281.1,281.1,78591.0,273.2454,273.2454,272.2575,272.2575,78591.0
2019-09-09 14:20:00,281.1,281.13,280.19,280.22,98113.0,272.2575,272.2866,271.3761,271.4052,98113.0
2019-09-09 14:30:00,280.23,280.54,280.1,280.5,89265.0,271.4149,271.7151,271.289,271.6764,89265.0
2019-09-09 14:40:00,280.51,280.84,280.38,280.71,69066.0,271.6861,272.0057,271.5602,271.8798,69066.0
2019-09-09 14:50:00,280.74,281.12,280.74,280.91,41345.0,271.9088,272.2769,271.9088,272.0735,41345.0
2019-09-09 15:00:00,280.86,281.68,280.8,281.23,58319.0,272.0251,272.8193,271.9669,272.3834,58319.0
2019-09-09 15:10:00,281.24,282.73,281.2,282.38,75115.0,272.3931,273.8362,272.3544,273.4972,75115.0
2019-09-09 15:20:00,282.38,282.99,282.37,282.99,72844.0,273.4972,274.0881,273.4876,274.0881,72844.0
2019-09-09 15:30:00,283.0,283.05,282.75,282.94,69894.0,274.0977,274.1462,273.8556,274.0396,69894.0
2019-09-09 15:40:00,282.93,283.26,282.84,283.14,79371.0,274.0299,274.3496,273.9428,274.2333,79371.0
2019-09-09 15:50:00,283.13,283.49,283.0,283.41,221021.0,274.2237,274.5723,274.0977,274.4948,221021.0
2019-09-10 09:30:00,281.34,281.5,274.21,274.77,344494.0,272.49,272.6449,265.5842,266.1266,344494.0
2019-09-10 09:40:00,274.89,275.61,272.71,273.9,422364.0,266.2429,266.9402,264.1314,265.284,422364.0
2019-09-10 09:50:00,273.93,274.03,271.83,272.87,210289.0,265.3131,265.4099,263.2791,264.2864,210289.0
2019-09-10 10:00:00,272.87,273.5,271.17,271.92,177054.0,264.2864,264.8966,262.6399,263.3663,177054.0
2019-09-10 10:10:00,271.81,273.6,271.32,273.37,413074.0,263.2597,264.9934,262.7852,264.7707,413074.0
2019-09-10 10:20:00,273.41,275.85,273.19,275.37,200209.0,264.8094,267.1727,264.5963,266.7078,200209.0
2019-09-10 10:30:00,275.25,276.66,274.61,275.87,158655.0,266.5915,267.9572,265.9717,267.192,158655.0
2019-09-10 10:40:00,275.9,276.22,274.95,275.49,99936.0,267.2211,267.531,266.301,266.824,99936.0
2019-09-10 10:50:00,275.49,275.73,273.4,273.69,65286.0,266.824,267.0564,264.7997,265.0806,65286.0
2019-09-10 11:00:00,273.79,273.99,273.21,273.79,124174.0,265.1775,265.3712,264.6157,265.1775,124174.0
2019-09-10 11:10:00,273.72,274.0,272.84,273.08,67857.0,265.1097,265.3809,264.2573,264.4898,67857.0
2019-09-10 11:20:00,273.13,273.13,271.75,272.63,146174.0,264.5382,264.5382,263.2016,264.0539,146174.0
2019-09-10 11:30:00,272.63,273.01,271.98,272.2,119443.0,264.0539,264.422,263.4244,263.6375,119443.0
2019-09-10 11:40:00,272.23,273.33,271.3,272.74,186318.0,263.6665,264.7319,262.7658,264.1605,186318.0
2019-09-10 11:50:00,272.83,273.5,271.96,272.36,98313.0,264.2477,264.8966,263.405,263.7924,98313.0
2019-09-10 12:00:00,272.36,273.75,272.26,273.55,116031.0,263.7924,265.1387,263.6956,264.945,116031.0
2019-09-10 12:10:00,273.56,274.26,273.29,273.64,78091.0,264.9547,265.6327,264.6932,265.0322,78091.0
2019-09-10 12:20:00,273.68,274.41,273.61,273.69,64528.0,265.0709,265.778,265.0031,265.0806,64528.0
2019-09-10 12:30:00,273.72,274.07,273.5,273.66,50821.0,265.1097,265.4486,264.8966,265.0515,50821.0
2019-09-10 12:40:00,273.67,275.56,273.66,275.52,111676.0,265.0612,266.8918,265.0515,266.853,111676.0
2019-09-10 12:50:00,275.54,275.91,274.81,274.92,108620.0,266.8724,267.2308,266.1654,266.2719,108620.0
2019-09-10 13:00:00,275.0,275.32,273.73,273.99,67302.0,266.3494,266.6593,265.1193,265.3712,67302.0
2019-09-10 13:10:00,273.95,274.05,272.69,272.88,64796.0,265.3324,265.4293,264.1121,264.2961,64796.0
2019-09-10 13:20:00,272.88,273.24,272.5,272.74,78563.0,264.2961,264.6448,263.928,264.1605,78563.0
2019-09-10 13:30:00,272.75,273.2,272.64,272.96,101448.0,264.1702,264.606,264.0636,264.3736,101448.0
2019-09-10 13:40:00,273.01,273.15,272.67,273.0,56248.0,264.422,264.5576,264.0927,264.4123,56248.0
2019-09-10 13:50:00,273.05,273.18,272.56,272.56,54010.0,264.4607,264.5866,263.9861,263.9861,54010.0
2019-09-10 14:00:00,272.56,272.84,272.0,272.37,47386.0,263.9861,264.2573,263.4438,263.8021,47386.0
2019-09-10 14:10:00,272.35,272.39,272.0,272.24,89794.0,263.7828,263.8215,263.4438,263.6762,89794.0
2019-09-10 14:20:00,272.18,272.3,271.77,271.77,78309.0,263.6181,263.7343,263.221,263.221,78309.0
2019-09-10 14:30:00,271.75,272.0,271.36,271.38,92493.0,263.2016,263.4438,262.8239,262.8433,92493.0
2019-09-10 14:40:00,271.39,272.0,271.19,271.7,76201.0,262.853,263.4438,262.6592,263.1532,76201.0
2019-09-10 14:50:00,271.69,271.75,271.01,271.13,76903.0,263.1435,263.2016,262.4849,262.6011,76903.0
2019-09-10 15:00:00,271.12,271.45,270.7,270.82,148886.0,262.5914,262.9111,262.1847,262.3009,148886.0
2019-09-10 15:10:00,270.82,270.9,270.45,270.56,152061.0,262.3009,262.3784,261.9425,262.0491,152061.0
2019-09-10 15:20:00,270.59,270.78,270.34,270.63,116260.0,262.0781,262.2621,261.836,262.1169,116260.0
2019-09-10 15:30:00,270.65,271.32,270.56,271.19,145756.0,262.1362,262.7852,262.0491,262.6592,145756.0
2019-09-10 15:40:00,271.16,271.3,270.98,271.12,154993.0,262.6302,262.7658,262.4559,262.5914,154993.0
2019-09-10 15:50:00,271.12,272.42,271.1,272.39,666010.0,262.5914,263.8506,262.5721,263.8215,666010.0
2019-09-11 09:30:00,274.92,276.0,274.36,274.36,376954.0,266.2719,267.3179,265.7295,265.7295,376954.0
2019-09-11 09:40:00,274.38,275.13,272.36,272.9,195907.0,265.7489,266.4753,263.7924,264.3155,195907.0
2019-09-11 09:50:00,272.91,273.1,271.22,272.05,173713.0,264.3251,264.5092,262.6883,263.4922,173713.0
2019-09-11 10:00:00,272.0,273.05,271.52,272.5,141747.0,263.4438,264.4607,262.9789,263.928,141747.0
2019-09-11 10:10:00,272.57,273.75,272.52,273.16,116690.0,263.9958,265.1387,263.9474,264.5673,116690.0
2019-09-11 10:20:00,273.25,273.26,271.57,271.63,127424.0,264.6544,264.6641,263.0273,263.0854,127424.0
2019-09-11 10:30:00,271.58,272.0,271.3,271.46,141569.0,263.037,263.4438,262.7658,262.9208,141569.0
2019-09-11 10:40:00,271.43,271.46,270.35,270.47,130174.0,262.8917,262.9208,261.8457,261.9619,130174.0
2019-09-11 10:50:00,270.6,270.6,269.86,270.13,132172.0,262.0878,262.0878,261.3711,261.6326,132172.0
2019-09-11 11:00:00,270.15,271.17,270.0,270.91,223564.0,261.652,262.6399,261.5067,262.3881,223564.0
2019-09-11 11:10:00,270.91,271.18,270.71,270.93,94395.0,262.3881,262.6496,262.1943,262.4074,94395.0
2019-09-11 11:20:00,270.97,271.41,270.7,270.98,74789.0,262.4462,262.8723,262.1847,262.4559,74789.0
2019-09-11 11:30:00,271.04,271.53,270.71,270.93,64872.0,262.514,262.9885,262.1943,262.4074,64872.0
2019-09-11 11:40:00,270.96,271.41,270.75,271.1,80682.0,262.4365,262.8723,262.2331,262.5721,80682.0
2019-09-11 11:50:00,271.07,271.34,270.82,271.04,66303.0,262.543,262.8045,262.3009,262.514,66303.0
2019-09-11 12:00:00,271.04,271.34,270.84,271.07,91325.0,262.514,262.8045,262.3203,262.543,91325.0
2019-09-11 12:10:00,271.07,271.58,270.84,271.37,73915.0,262.543,263.037,262.3203,262.8336,73915.0
2019-09-11 12:20:00,271.34,271.77,271.24,271.65,72617.0,262.8045,263.221,262.7077,263.1048,72617.0
2019-09-11 12:30:00,271.68,272.07,271.56,271.68,79860.0,263.1338,263.5116,263.0176,263.1338,79860.0
2019-09-11 12:40:00,271.68,271.8,271.02,271.32,58579.0,263.1338,263.2501,262.4946,262.7852,58579.0
2019-09-11 12:50:00,271.33,271.47,270.91,271.12,69231.0,262.7948,262.9304,262.3881,262.5914,69231.0
2019-09-11 13:00:00,271.09,271.45,270.85,271.34,65281.0,262.5624,262.9111,262.3299,262.8045,65281.0
2019-09-11 13:10:00,271.35,271.65,271.24,271.35,50494.0,262.8142,263.1048,262.7077,262.8142,50494.0
2019-09-11 13:20:00,271.31,271.35,270.53,270.55,89197.0,262.7755,262.8142,262.02,262.0394,89197.0
2019-09-11 13:30:00,270.54,270.57,269.92,270.12,179186.0,262.0297,262.0587,261.4292,261.6229,179186.0
2019-09-11 13:40:00,270.16,270.23,269.81,269.94,100581.0,261.6616,261.7294,261.3227,261.4486,100581.0
2019-09-11 13:50:00,269.99,270.58,269.94,270.43,65729.0,261.497,262.0684,261.4486,261.9232,65729.0
2019-09-11 14:00:00,270.51,270.85,270.1,270.81,68515.0,262.0006,262.3299,261.6035,262.2912,68515.0
2019-09-11 14:10:00,270.84,271.05,270.56,270.68,45830.0,262.3203,262.5236,262.0491,262.1653,45830.0
2019-09-11 14:20:00,270.7,270.71,270.25,270.29,49836.0,262.1847,262.1943,261.7488,261.7876,49836.0
2019-09-11 14:30:00,270.32,270.34,269.91,270.02,64399.0,261.8166,261.836,261.4195,261.526,64399.0
2019-09-11 14:40:00,270.02,270.14,269.4,269.41,71269.0,261.526,261.6423,260.9256,260.9352,71269.0
2019-09-11 14:50:00,269.41,269.54,269.2,269.4,79901.0,260.9352,261.0611,260.7318,260.9256,79901.0
2019-09-11 15:00:00,269.42,270.54,269.4,270.13,143901.0,260.9449,262.0297,260.9256,261.6326,143901.0
2019-09-11 15:10:00,270.16,270.28,269.8,269.81,95350.0,261.6616,261.7779,261.313,261.3227,95350.0
2019-09-11 15:20:00,269.81,269.98,269.6,269.78,91227.0,261.3227,261.4873,261.1193,261.2936,91227.0
2019-09-11 15:30:00,269.78,270.2,269.64,269.99,138373.0,261.2936,261.7004,261.158,261.497,138373.0
2019-09-11 15:40:00,270.0,270.5,269.71,269.93,155146.0,261.5067,261.991,261.2258,261.4389,155146.0
2019-09-11 15:50:00,269.92,270.2,269.42,269.68,318438.0,261.4292,261.7004,260.9449,261.1967,318438.0
2019-09-12 09:30:00,273.39,276.24,273.19,275.44,415519.0,264.79,267.5504,264.5963,266.7756,415519.0
2019-09-12 09:40:00,275.49,276.25,274.01,274.44,263314.0,266.824,267.5601,265.3905,265.807,263314.0
2019-09-12 09:50:00,274.51,276.06,274.18,276.04,203638.0,265.8748,267.3761,265.5552,267.3567,203638.0
2019-09-12 10:00:00,276.04,276.88,275.68,275.93,136118.0,267.3567,268.1703,267.008,267.2501,136118.0
2019-09-12 10:10:00,275.96,277.97,275.75,277.94,202158.0,267.2792,269.226,267.0758,269.1969,202158.0
2019-09-12 10:20:00,277.98,278.78,276.93,277.29,166877.0,269.2357,270.0105,268.2187,268.5674,166877.0
2019-09-12 10:30:00,277.38,277.45,276.03,276.41,91070.0,268.6545,268.7223,267.347,267.715,91070.0
2019-09-12 10:40:00,276.4,276.65,275.43,276.01,58269.0,267.7054,267.9475,266.7659,267.3276,58269.0
2019-09-12 10:50:00,276.02,276.02,274.0,274.91,108689.0,267.3373,267.3373,265.3809,266.2622,108689.0
2019-09-12 11:00:00,274.82,274.85,273.94,274.42,78492.0,266.1751,266.2041,265.3227,265.7876,78492.0
2019-09-12 11:10:00,274.41,275.64,274.36,275.52,82744.0,265.778,266.9693,265.7295,266.853,82744.0
2019-09-12 11:20:00,275.53,275.79,275.15,275.29,67967.0,266.8627,267.1145,266.4947,266.6303,67967.0
2019-09-12 11:30:00,275.32,275.57,275.04,275.47,37533.0,266.6593,266.9015,266.3881,266.8046,37533.0
2019-09-12 11:40:00,275.51,275.52,275.09,275.33,46445.0,266.8434,266.853,266.4366,266.669,46445.0
2019-09-12 11:50:00,275.33,275.61,275.24,275.4,42342.0,266.669,266.9402,266.5818,266.7368,42342.0
2019-09-12 12:00:00,275.39,275.45,274.67,274.75,57316.0,266.7271,266.7852,266.0298,266.1073,57316.0
2019-09-12 12:10:00,274.75,275.01,274.62,274.74,45300.0,266.1073,266.3591,265.9813,266.0976,45300.0
2019-09-12 12:20:00,274.72,275.62,274.69,275.55,40819.0,266.0782,266.9499,266.0491,266.8821,40819.0
2019-09-12 12:30:00,275.59,275.84,275.3,275.3,73648.0,266.9208,267.163,266.64,266.64,73648.0
2019-09-12 12:40:00,275.28,275.86,275.28,275.76,43105.0,266.6206,267.1823,266.6206,267.0855,43105.0
2019-09-12 12:50:00,275.78,276.42,275.74,276.4,38964.0,267.1049,267.7247,267.0661,267.7054,38964.0
2019-09-12 13:00:00,276.39,276.85,276.27,276.66,74616.0,267.6957,268.1412,267.5794,267.9572,74616.0
2019-09-12 13:10:00,276.61,276.66,276.32,276.43,29002.0,267.9087,267.9572,267.6279,267.7344,29002.0
2019-09-12 13:20:00,276.44,276.65,276.44,276.64,30551.0,267.7441,267.9475,267.7441,267.9378,30551.0
2019-09-12 13:30:00,276.7,276.8,276.59,276.68,35907.0,267.9959,268.0928,267.8894,267.9765,35907.0
2019-09-12 13:40:00,276.68,276.93,276.53,276.82,45008.0,267.9765,268.2187,267.8313,268.1121,45008.0
2019-09-12 13:50:00,276.82,276.99,276.6,276.64,31727.0,268.1121,268.2768,267.8991,267.9378,31727.0
2019-09-12 14:00:00,276.64,276.67,276.08,276.16,44867.0,267.9378,267.9669,267.3954,267.4729,44867.0
2019-09-12 14:10:00,276.14,276.54,276.13,276.48,44150.0,267.4535,267.841,267.4438,267.7828,44150.0
2019-09-12 14:20:00,276.46,276.46,276.23,276.39,33999.0,267.7635,267.7635,267.5407,267.6957,33999.0
2019-09-12 14:30:00,276.36,276.73,276.15,276.71,42583.0,267.6666,268.025,267.4632,268.0056,42583.0
2019-09-12 14:40:00,276.7,277.14,276.7,276.77,65774.0,267.9959,268.4221,267.9959,268.0637,65774.0
2019-09-12 14:50:00,276.78,277.11,276.73,277.11,48468.0,268.0734,268.393,268.025,268.393,48468.0
2019-09-12 15:00:00,277.11,277.3,277.0,277.2,65451.0,268.393,268.577,268.2865,268.4802,65451.0
2019-09-12 15:10:00,277.18,277.42,277.11,277.11,57078.0,268.4608,268.6933,268.393,268.393,57078.0
2019-09-12 15:20:00,277.11,277.19,276.95,276.99,51582.0,268.393,268.4705,268.2381,268.2768,51582.0
2019-09-12 15:30:00,277.0,277.15,276.73,276.79,78798.0,268.2865,268.4318,268.025,268.0831,78798.0
2019-09-12 15:40:00,276.79,276.81,276.29,276.45,98567.0,268.0831,268.1025,267.5988,267.7538,98567.0
2019-09-12 15:50:00,276.4,276.6,276.08,276.45,224319.0,267.7054,267.8991,267.3954,267.7538,224319.0
2019-09-13 09:30:00,277.99,277.99,273.04,273.24,333833.0,269.2453,269.2453,264.4511,264.6448,333833.0
2019-09-13 09:40:00,273.23,275.49,273.11,275.12,105628.0,264.6351,266.824,264.5188,266.4656,105628.0
2019-09-13 09:50:00,275.13,275.44,274.44,275.21,94447.0,266.4753,266.7756,265.807,266.5528,94447.0
2019-09-13 10:00:00,275.17,276.0,274.97,275.99,129958.0,266.514,267.3179,266.3203,267.3083,129958.0
2019-09-13 10:10:00,276.0,276.75,275.59,276.75,60776.0,267.3179,268.0443,266.9208,268.0443,60776.0
2019-09-13 10:20:00,276.77,277.45,276.39,276.77,86574.0,268.0637,268.7223,267.6957,268.0637,86574.0
2019-09-13 10:30:00,276.85,277.1,276.08,277.1,81956.0,268.1412,268.3833,267.3954,268.3833,81956.0
2019-09-13 10:40:00,277.05,277.05,276.53,276.87,55371.0,268.3349,268.3349,267.8313,268.1606,55371.0
2019-09-13 10:50:00,276.87,277.04,276.55,276.86,57617.0,268.1606,268.3252,267.8506,268.1509,57617.0
2019-09-13 11:00:00,276.88,277.89,276.87,277.55,79312.0,268.1703,269.1485,268.1606,268.8192,79312.0
2019-09-13 11:10:00,277.5,277.98,277.43,277.76,81701.0,268.7708,269.2357,268.703,269.0226,81701.0
2019-09-13 11:20:00,277.69,277.95,276.96,277.2,77298.0,268.9548,269.2066,268.2477,268.4802,77298.0
2019-09-13 11:30:00,277.22,277.35,276.96,277.08,49926.0,268.4996,268.6255,268.2477,268.364,49926.0
2019-09-13 11:40:00,277.05,277.68,276.94,277.67,50354.0,268.3349,268.9451,268.2284,268.9354,50354.0
2019-09-13 11:50:00,277.67,277.89,277.35,277.58,60013.0,268.9354,269.1485,268.6255,268.8482,60013.0
2019-09-13 12:00:00,277.55,278.1,277.52,277.94,48825.0,268.8192,269.3519,268.7901,269.1969,48825.0
2019-09-13 12:10:00,277.96,278.1,277.75,278.07,37839.0,269.2163,269.3519,269.0129,269.3228,37839.0
2019-09-13 12:20:00,278.05,278.15,277.8,277.87,60064.0,269.3035,269.4003,269.0613,269.1291,60064.0
2019-09-13 12:30:00,277.83,277.87,277.38,277.46,58903.0,269.0904,269.1291,268.6545,268.732,58903.0
2019-09-13 12:40:00,277.42,277.48,276.93,276.98,68128.0,268.6933,268.7514,268.2187,268.2671,68128.0
2019-09-13 12:50:00,276.98,277.23,276.92,277.0,100126.0,268.2671,268.5092,268.209,268.2865,100126.0
2019-09-13 13:00:00,276.99,277.32,276.94,277.27,49091.0,268.2768,268.5964,268.2284,268.548,49091.0
2019-09-13 13:10:00,277.25,277.46,277.15,277.38,30785.0,268.5286,268.732,268.4318,268.6545,30785.0
2019-09-13 13:20:00,277.36,277.42,277.18,277.19,38714.0,268.6352,268.6933,268.4608,268.4705,38714.0
2019-09-13 13:30:00,277.19,277.22,277.01,277.16,31122.0,268.4705,268.4996,268.2962,268.4414,31122.0
2019-09-13 13:40:00,277.13,277.24,276.94,277.17,39072.0,268.4124,268.5189,268.2284,268.4511,39072.0
2019-09-13 13:50:00,277.15,277.32,277.03,277.08,23203.0,268.4318,268.5964,268.3155,268.364,23203.0
2019-09-13 14:00:00,277.05,277.23,277.02,277.19,22636.0,268.3349,268.5092,268.3059,268.4705,22636.0
2019-09-13 14:10:00,277.15,277.15,276.94,277.0,52107.0,268.4318,268.4318,268.2284,268.2865,52107.0
2019-09-13 14:20:00,277.0,277.18,276.97,277.05,42039.0,268.2865,268.4608,268.2574,268.3349,42039.0
2019-09-13 14:30:00,277.07,277.3,276.99,277.02,61337.0,268.3543,268.577,268.2768,268.3059,61337.0
2019-09-13 14:40:00,277.0,277.15,276.94,276.99,47684.0,268.2865,268.4318,268.2284,268.2768,47684.0
2019-09-13 14:50:00,276.97,277.34,276.88,277.2,48379.0,268.2574,268.6158,268.1703,268.4802,48379.0
2019-09-13 15:00:00,277.18,277.18,276.61,276.7,44106.0,268.4608,268.4608,267.9087,267.9959,44106.0
2019-09-13 15:10:00,276.7,276.73,276.23,276.34,44270.0,267.9959,268.025,267.5407,267.6472,44270.0
2019-09-13 15:20:00,276.32,276.63,276.25,276.56,49256.0,267.6279,267.9281,267.5601,267.8603,49256.0
2019-09-13 15:30:00,276.55,276.61,276.3,276.42,57448.0,267.8506,267.9087,267.6085,267.7247,57448.0
2019-09-13 15:40:00,276.42,276.77,276.35,276.77,82232.0,267.7247,268.0637,267.6569,268.0637,82232.0
2019-09-13 15:50:00,276.75,277.06,276.32,276.34,203269.0,268.0443,268.3446,267.6279,267.6472,203269.0
2019-09-16 09:30:00,273.99,275.25,272.97,274.01,180340.0,265.3712,266.5915,264.3833,265.3905,180340.0
2019-09-16 09:40:00,274.11,275.0,273.58,273.89,78046.0,265.4874,266.3494,264.9741,265.2743,78046.0
2019-09-16 09:50:00,273.95,274.57,273.67,274.34,46474.0,265.3324,265.9329,265.0612,265.7102,46474.0
2019-09-16 10:00:00,274.52,275.6,274.05,275.6,51914.0,265.8845,266.9305,265.4293,266.9305,51914.0
2019-09-16 10:10:00,275.67,275.76,274.63,274.76,35162.0,266.9983,267.0855,265.991,266.1169,35162.0
2019-09-16 10:20:00,274.76,274.77,273.8,273.8,27266.0,266.1169,266.1266,265.1871,265.1871,27266.0
2019-09-16 10:30:00,273.74,274.15,273.6,274.09,43859.0,265.129,265.5261,264.9934,265.468,43859.0
2019-09-16 10:40:00,274.1,274.18,273.6,273.74,32358.0,265.4777,265.5552,264.9934,265.129,32358.0
2019-09-16 10:50:00,273.78,274.0,273.37,273.57,28224.0,265.1678,265.3809,264.7707,264.9644,28224.0
2019-09-16 11:00:00,273.57,273.93,273.11,273.93,35043.0,264.9644,265.3131,264.5188,265.3131,35043.0
2019-09-16 11:10:00,273.94,274.08,273.38,273.46,43168.0,265.3227,265.4583,264.7804,264.8578,43168.0
2019-09-16 11:20:00,273.38,273.94,273.38,273.78,33323.0,264.7804,265.3227,264.7804,265.1678,33323.0
2019-09-16 11:30:00,273.78,273.87,273.18,273.21,28610.0,265.1678,265.2549,264.5866,264.6157,28610.0
2019-09-16 11:40:00,273.21,273.28,272.92,273.1,38806.0,264.6157,264.6835,264.3348,264.5092,38806.0
2019-09-16 11:50:00,273.0,273.26,272.71,272.73,32535.0,264.4123,264.6641,264.1314,264.1508,32535.0
2019-09-16 12:00:00,272.74,273.32,272.71,273.32,30972.0,264.1605,264.7222,264.1314,264.7222,30972.0
2019-09-16 12:10:00,273.31,273.47,272.79,273.01,34743.0,264.7126,264.8675,264.2089,264.422,34743.0
2019-09-16 12:20:00,273.06,273.35,272.94,273.32,44475.0,264.4704,264.7513,264.3542,264.7222,44475.0
2019-09-16 12:30:00,273.32,273.66,273.32,273.38,26930.0,264.7222,265.0515,264.7222,264.7804,26930.0
2019-09-16 12:40:00,273.43,273.55,273.18,273.4,27984.0,264.8288,264.945,264.5866,264.7997,27984.0
2019-09-16 12:50:00,273.38,273.45,273.23,273.33,23279.0,264.7804,264.8482,264.6351,264.7319,23279.0
2019-09-16 13:00:00,273.31,273.75,273.21,273.75,16700.0,264.7126,265.1387,264.6157,265.1387,16700.0
2019-09-16 13:10:00,273.69,273.8,273.53,273.74,16543.0,265.0806,265.1871,264.9256,265.129,16543.0
2019-09-16 13:20:00,273.74,273.93,273.54,273.57,21771.0,265.129,265.3131,264.9353,264.9644,21771.0
2019-09-16 13:30:00,273.6,273.7,273.39,273.7,24097.0,264.9934,265.0903,264.79,265.0903,24097.0
2019-09-16 13:40:00,273.78,273.8,273.36,273.49,17685.0,265.1678,265.1871,264.761,264.8869,17685.0
2019-09-16 13:50:00,273.48,273.84,273.38,273.76,18151.0,264.8772,265.2259,264.7804,265.1484,18151.0
2019-09-16 14:00:00,273.76,273.9,273.62,273.73,18828.0,265.1484,265.284,265.0128,265.1193,18828.0
2019-09-16 14:10:00,273.67,273.8,273.53,273.68,23451.0,265.0612,265.1871,264.9256,265.0709,23451.0
2019-09-16 14:20:00,273.7,273.77,273.32,273.53,25201.0,265.0903,265.1581,264.7222,264.9256,25201.0
2019-09-16 14:30:00,273.51,273.51,273.1,273.12,33210.0,264.9063,264.9063,264.5092,264.5285,33210.0
2019-09-16 14:40:00,273.08,273.2,272.96,273.06,33484.0,264.4898,264.606,264.3736,264.4704,33484.0
2019-09-16 14:50:00,273.07,273.15,273.0,273.05,18948.0,264.4801,264.5576,264.4123,264.4607,18948.0
2019-09-16 15:00:00,273.06,273.43,273.01,273.05,33556.0,264.4704,264.8288,264.422,264.4607,33556.0
2019-09-16 15:10:00,273.07,273.54,273.01,273.33,44274.0,264.4801,264.9353,264.422,264.7319,44274.0
2019-09-16 15:20:00,273.31,273.33,273.05,273.3,41839.0,264.7126,264.7319,264.4607,264.7029,41839.0
2019-09-16 15:30:00,273.27,273.52,273.1,273.44,53825.0,264.6738,264.916,264.5092,264.8385,53825.0
2019-09-16 15:40:00,273.45,273.66,273.39,273.5,50483.0,264.8482,265.0515,264.79,264.8966,50483.0
2019-09-16 15:50:00,273.5,274.26,273.44,274.06,156182.0,264.8966,265.6327,264.8385,265.439,156182.0
2019-09-17 09:30:00,274.49,277.71,274.49,275.91,170517.0,265.8554,268.9741,265.8554,267.2308,170517.0
2019-09-17 09:40:00,275.91,277.25,275.52,277.06,85696.0,267.2308,268.5286,266.853,268.3446,85696.0
2019-09-17 09:50:00,276.97,278.63,276.97,278.41,135846.0,268.2574,269.8652,268.2574,269.6521,135846.0
2019-09-17 10:00:00,278.36,278.53,277.25,277.76,67489.0,269.6037,269.7684,268.5286,269.0226,67489.0
2019-09-17 10:10:00,277.8,278.02,277.02,277.37,82450.0,269.0613,269.2744,268.3059,268.6448,82450.0
2019-09-17 10:20:00,277.38,277.56,276.71,276.8,68393.0,268.6545,268.8289,268.0056,268.0928,68393.0
2019-09-17 10:30:00,276.8,276.88,276.04,276.24,79154.0,268.0928,268.1703,267.3567,267.5504,79154.0
2019-09-17 10:40:00,276.24,276.85,276.01,276.37,25743.0,267.5504,268.1412,267.3276,267.6763,25743.0
2019-09-17 10:50:00,276.3,276.85,276.25,276.39,18828.0,267.6085,268.1412,267.5601,267.6957,18828.0
2019-09-17 11:00:00,276.38,276.57,276.16,276.31,53575.0,267.686,267.87,267.4729,267.6182,53575.0
2019-09-17 11:10:00,276.33,276.74,276.1,276.69,32604.0,267.6376,268.0347,267.4148,267.9862,32604.0
2019-09-17 11:20:00,276.67,276.92,276.46,276.65,36205.0,267.9669,268.209,267.7635,267.9475,36205.0
2019-09-17 11:30:00,276.6,276.85,276.23,276.47,40966.0,267.8991,268.1412,267.5407,267.7732,40966.0
2019-09-17 11:40:00,276.46,276.46,275.46,275.83,39494.0,267.7635,267.7635,266.7949,267.1533,39494.0
2019-09-17 11:50:00,275.86,276.09,275.64,275.64,17800.0,267.1823,267.4051,266.9693,266.9693,17800.0
2019-09-17 12:00:00,275.64,275.9,275.41,275.54,24451.0,266.9693,267.2211,266.7465,266.8724,24451.0
2019-09-17 12:10:00,275.46,275.83,275.46,275.72,13005.0,266.7949,267.1533,266.7949,267.0467,13005.0
2019-09-17 12:20:00,275.69,275.98,275.2,275.26,37213.0,267.0177,267.2986,266.5431,266.6012,37213.0
2019-09-17 12:30:00,275.18,275.41,275.12,275.28,14046.0,266.5237,266.7465,266.4656,266.6206,14046.0
2019-09-17 12:40:00,275.3,275.61,275.24,275.29,18908.0,266.64,266.9402,266.5818,266.6303,18908.0
2019-09-17 12:50:00,275.25,275.37,274.87,275.1,29381.0,266.5915,266.7078,266.2235,266.4462,29381.0
2019-09-17 13:00:00,275.12,275.19,274.85,274.85,37002.0,266.4656,266.5334,266.2041,266.2041,37002.0
2019-09-17 13:10:00,274.85,274.93,274.57,274.74,23772.0,266.2041,266.2816,265.9329,266.0976,23772.0
2019-09-17 13:20:00,274.76,274.85,274.38,274.38,41804.0,266.1169,266.2041,265.7489,265.7489,41804.0
2019-09-17 13:30:00,274.35,274.36,273.95,274.23,70546.0,265.7198,265.7295,265.3324,265.6036,70546.0
2019-09-17 13:40:00,274.24,274.82,274.24,274.71,39243.0,265.6133,266.1751,265.6133,266.0685,39243.0
2019-09-17 13:50:00,274.7,275.15,274.65,274.8,40333.0,266.0588,266.4947,266.0104,266.1557,40333.0
2019-09-17 14:00:00,274.87,275.29,274.81,275.13,31828.0,266.2235,266.6303,266.1654,266.4753,31828.0
2019-09-17 14:10:00,275.11,275.19,274.81,275.13,38207.0,266.4559,266.5334,266.1654,266.4753,38207.0
2019-09-17 14:20:00,275.16,275.37,275.12,275.37,15908.0,266.5044,266.7078,266.4656,266.7078,15908.0
2019-09-17 14:30:00,275.39,275.48,275.17,275.22,21810.0,266.7271,266.8143,266.514,266.5625,21810.0
2019-09-17 14:40:00,275.18,275.3,275.04,275.22,22631.0,266.5237,266.64,266.3881,266.5625,22631.0
2019-09-17 14:50:00,275.27,275.67,275.21,275.67,37783.0,266.6109,266.9983,266.5528,266.9983,37783.0
2019-09-17 15:00:00,275.67,275.84,275.57,275.61,23451.0,266.9983,267.163,266.9015,266.9402,23451.0
2019-09-17 15:10:00,275.66,275.67,275.16,275.16,25502.0,266.9886,266.9983,266.5044,266.5044,25502.0
2019-09-17 15:20:00,275.13,275.75,275.05,275.7,37483.0,266.4753,267.0758,266.3978,267.0274,37483.0
2019-09-17 15:30:00,275.68,276.11,275.67,276.04,31955.0,267.008,267.4245,266.9983,267.3567,31955.0
2019-09-17 15:40:00,276.03,276.75,276.0,276.72,74049.0,267.347,268.0443,267.3179,268.0153,74049.0
2019-09-17 15:50:00,276.75,276.75,276.16,276.25,186722.0,268.0443,268.0443,267.4729,267.5601,186722.0
2019-09-18 09:30:00,276.77,276.85,275.14,275.25,84685.0,268.0637,268.1412,266.485,266.5915,84685.0
2019-09-18 09:40:00,275.1,275.37,273.74,274.23,67609.0,266.4462,266.7078,265.129,265.6036,67609.0
2019-09-18 09:50:00,274.31,274.92,273.8,274.55,57853.0,265.6811,266.2719,265.1871,265.9136,57853.0
2019-09-18 10:00:00,274.53,275.1,274.46,274.99,37811.0,265.8942,266.4462,265.8264,266.3397,37811.0
2019-09-18 10:10:00,274.96,275.43,274.8,275.08,33352.0,266.3107,266.7659,266.1557,266.4269,33352.0
2019-09-18 10:20:00,275.15,275.33,274.91,275.02,35581.0,266.4947,266.669,266.2622,266.3688,35581.0
2019-09-18 10:30:00,275.06,275.07,274.53,274.54,38945.0,266.4075,266.4172,265.8942,265.9039,38945.0
2019-09-18 10:40:00,274.56,274.78,274.48,274.71,40041.0,265.9232,266.1363,265.8458,266.0685,40041.0
2019-09-18 10:50:00,274.65,275.05,274.54,274.98,26231.0,266.0104,266.3978,265.9039,266.33,26231.0
2019-09-18 11:00:00,274.97,275.04,274.58,274.74,25853.0,266.3203,266.3881,265.9426,266.0976,25853.0
2019-09-18 11:10:00,274.68,274.81,274.47,274.65,17403.0,266.0395,266.1654,265.8361,266.0104,17403.0
2019-09-18 11:20:00,274.67,274.71,274.48,274.52,16512.0,266.0298,266.0685,265.8458,265.8845,16512.0
2019-09-18 11:30:00,274.52,274.57,274.04,274.13,18977.0,265.8845,265.9329,265.4196,265.5068,18977.0
2019-09-18 11:40:00,274.18,274.35,274.1,274.13,38590.0,265.5552,265.7198,265.4777,265.5068,38590.0
2019-09-18 11:50:00,274.12,274.34,274.1,274.31,41239.0,265.4971,265.7102,265.4777,265.6811,41239.0
2019-09-18 12:00:00,274.35,274.59,274.3,274.31,25918.0,265.7198,265.9523,265.6714,265.6811,25918.0
2019-09-18 12:10:00,274.34,274.34,274.03,274.03,19161.0,265.7102,265.7102,265.4099,265.4099,19161.0
2019-09-18 12:20:00,274.02,274.24,273.89,273.97,20892.0,265.4002,265.6133,265.2743,265.3518,20892.0
2019-09-18 12:30:00,274.0,274.27,273.95,273.95,28030.0,265.3809,265.6424,265.3324,265.3324,28030.0
2019-09-18 12:40:00,273.94,274.0,273.75,273.75,21629.0,265.3227,265.3809,265.1387,265.1387,21629.0
2019-09-18 12:50:00,273.77,273.8,273.41,273.42,41817.0,265.1581,265.1871,264.8094,264.8191,41817.0
2019-09-18 13:00:00,273.42,273.52,273.09,273.12,30151.0,264.8191,264.916,264.4995,264.5285,30151.0
2019-09-18 13:10:00,273.12,273.24,272.89,273.01,44229.0,264.5285,264.6448,264.3058,264.422,44229.0
2019-09-18 13:20:00,273.01,273.1,272.81,272.93,34798.0,264.422,264.5092,264.2283,264.3445,34798.0
2019-09-18 13:30:00,272.91,273.37,272.78,273.37,32956.0,264.3251,264.7707,264.1992,264.7707,32956.0
2019-09-18 13:40:00,273.39,273.47,273.2,273.46,68069.0,264.79,264.8675,264.606,264.8578,68069.0
2019-09-18 13:50:00,273.49,274.34,273.49,274.0,62137.0,264.8869,265.7102,264.8869,265.3809,62137.0
2019-09-18 14:00:00,274.0,274.38,272.81,273.42,90146.0,265.3809,265.7489,264.2283,264.8191,90146.0
2019-09-18 14:10:00,273.43,273.51,271.69,271.73,76401.0,264.8288,264.9063,263.1435,263.1823,76401.0
2019-09-18 14:20:00,271.76,271.82,271.14,271.53,74104.0,263.2113,263.2694,262.6108,262.9885,74104.0
2019-09-18 14:30:00,271.59,271.89,271.19,271.22,51927.0,263.0467,263.3372,262.6592,262.6883,51927.0
2019-09-18 14:40:00,271.3,271.66,270.44,270.92,97167.0,262.7658,263.1145,261.9328,262.3977,97167.0
2019-09-18 14:50:00,270.85,272.27,270.73,271.97,42392.0,262.3299,263.7053,262.2137,263.4147,42392.0
2019-09-18 15:00:00,272.0,272.35,271.5,272.29,59601.0,263.4438,263.7828,262.9595,263.7246,59601.0
2019-09-18 15:10:00,272.3,272.87,272.29,272.79,73462.0,263.7343,264.2864,263.7246,264.2089,73462.0
2019-09-18 15:20:00,272.81,273.29,272.72,273.26,62473.0,264.2283,264.6932,264.1411,264.6641,62473.0
2019-09-18 15:30:00,273.23,274.45,273.22,274.31,78447.0,264.6351,265.8167,264.6254,265.6811,78447.0
2019-09-18 15:40:00,274.28,274.94,274.23,274.88,96552.0,265.652,266.2913,265.6036,266.2332,96552.0
2019-09-18 15:50:00,274.91,275.21,274.44,275.09,160520.0,266.2622,266.5528,265.807,266.4366,160520.0
2019-09-19 09:30:00,275.96,276.45,274.85,276.1,147323.0,267.2792,267.7538,266.2041,267.4148,147323.0
2019-09-19 09:40:00,276.08,276.64,275.59,276.46,50365.0,267.3954,267.9378,266.9208,267.7635,50365.0
2019-09-19 09:50:00,276.45,276.78,276.34,276.38,44927.0,267.7538,268.0734,267.6472,267.686,44927.0
2019-09-19 10:00:00,276.31,276.9,276.19,276.5,53602.0,267.6182,268.1896,267.502,267.8022,53602.0
2019-09-19 10:10:00,276.46,276.69,276.29,276.55,51338.0,267.7635,267.9862,267.5988,267.8506,51338.0
2019-09-19 10:20:00,276.59,276.99,276.58,276.99,43204.0,267.8894,268.2768,267.8797,268.2768,43204.0
2019-09-19 10:30:00,276.99,277.98,276.97,277.61,57721.0,268.2768,269.2357,268.2574,268.8773,57721.0
2019-09-19 10:40:00,277.67,277.89,277.32,277.4,28064.0,268.9354,269.1485,268.5964,268.6739,28064.0
2019-09-19 10:50:00,277.49,278.15,277.49,277.88,83521.0,268.7611,269.4003,268.7611,269.1388,83521.0
2019-09-19 11:00:00,277.74,277.82,277.14,277.37,67901.0,269.0032,269.0807,268.4221,268.6448,67901.0
2019-09-19 11:10:00,277.37,277.69,277.25,277.52,40949.0,268.6448,268.9548,268.5286,268.7901,40949.0
2019-09-19 11:20:00,277.56,277.56,277.07,277.07,21532.0,268.8289,268.8289,268.3543,268.3543,21532.0
2019-09-19 11:30:00,277.02,277.1,276.84,277.03,25916.0,268.3059,268.3833,268.1315,268.3155,25916.0
2019-09-19 11:40:00,277.06,277.28,276.8,276.96,19779.0,268.3446,268.5577,268.0928,268.2477,19779.0
2019-09-19 11:50:00,276.93,276.93,276.55,276.77,19321.0,268.2187,268.2187,267.8506,268.0637,19321.0
2019-09-19 12:00:00,276.79,277.35,276.79,277.33,25965.0,268.0831,268.6255,268.0831,268.6061,25965.0
2019-09-19 12:10:00,277.35,277.54,277.23,277.29,28779.0,268.6255,268.8095,268.5092,268.5674,28779.0
2019-09-19 12:20:00,277.31,277.35,276.35,276.36,49396.0,268.5867,268.6255,267.6569,267.6666,49396.0
2019-09-19 12:30:00,276.36,276.85,276.27,276.85,16635.0,267.6666,268.1412,267.5794,268.1412,16635.0
2019-09-19 12:40:00,276.81,276.94,276.67,276.8,12211.0,268.1025,268.2284,267.9669,268.0928,12211.0
2019-09-19 12:50:00,276.73,276.96,276.63,276.67,15330.0,268.025,268.2477,267.9281,267.9669,15330.0
2019-09-19 13:00:00,276.65,276.78,276.39,276.47,17858.0,267.9475,268.0734,267.6957,267.7732,17858.0
2019-09-19 13:10:00,276.38,276.75,276.32,276.69,28484.0,267.686,268.0443,267.6279,267.9862,28484.0
2019-09-19 13:20:00,276.66,276.73,276.45,276.45,20797.0,267.9572,268.025,267.7538,267.7538,20797.0
2019-09-19 13:30:00,276.45,276.5,275.95,276.0,49601.0,267.7538,267.8022,267.2695,267.3179,49601.0
2019-09-19 13:40:00,276.05,276.61,275.73,276.57,33895.0,267.3664,267.9087,267.0564,267.87,33895.0
2019-09-19 13:50:00,276.51,276.54,276.28,276.28,28401.0,267.8119,267.841,267.5891,267.5891,28401.0
2019-09-19 14:00:00,276.31,276.42,276.14,276.33,37753.0,267.6182,267.7247,267.4535,267.6376,37753.0
2019-09-19 14:10:00,276.31,276.81,276.3,276.77,38286.0,267.6182,268.1025,267.6085,268.0637,38286.0
2019-09-19 14:20:00,276.78,276.81,276.6,276.73,26037.0,268.0734,268.1025,267.8991,268.025,26037.0
2019-09-19 14:30:00,276.71,276.74,276.33,276.54,29417.0,268.0056,268.0347,267.6376,267.841,29417.0
2019-09-19 14:40:00,276.57,276.78,276.43,276.61,29741.0,267.87,268.0734,267.7344,267.9087,29741.0
2019-09-19 14:50:00,276.61,276.82,276.5,276.6,27780.0,267.9087,268.1121,267.8022,267.8991,27780.0
2019-09-19 15:00:00,276.61,276.78,276.52,276.65,26031.0,267.9087,268.0734,267.8216,267.9475,26031.0
2019-09-19 15:10:00,276.62,276.66,276.35,276.45,27396.0,267.9184,267.9572,267.6569,267.7538,27396.0
2019-09-19 15:20:00,276.45,276.58,276.38,276.42,27382.0,267.7538,267.8797,267.686,267.7247,27382.0
2019-09-19 15:30:00,276.39,276.48,275.71,276.02,56751.0,267.6957,267.7828,267.0371,267.3373,56751.0
2019-09-19 15:40:00,276.0,276.11,275.59,275.65,49179.0,267.3179,267.4245,266.9208,266.9789,49179.0
2019-09-19 15:50:00,275.65,276.26,275.16,275.72,217805.0,266.9789,267.5698,266.5044,267.0467,217805.0
2019-09-20 09:30:00,277.79,277.98,276.32,277.83,883365.0,269.0516,269.2357,267.6279,269.0904,883365.0
2019-09-20 09:40:00,277.81,278.5,277.31,278.38,115316.0,269.071,269.7393,268.5867,269.6231,115316.0
2019-09-20 09:50:00,278.41,278.59,277.5,277.5,68150.0,269.6521,269.8265,268.7708,268.7708,68150.0
2019-09-20 10:00:00,277.58,277.84,276.63,276.8,55950.0,268.8482,269.1001,267.9281,268.0928,55950.0
2019-09-20 10:10:00,276.8,277.43,276.5,277.25,47980.0,268.0928,268.703,267.8022,268.5286,47980.0
2019-09-20 10:20:00,277.28,277.28,276.86,276.87,26129.0,268.5577,268.5577,268.1509,268.1606,26129.0
2019-09-20 10:30:00,276.97,277.07,276.27,276.49,23156.0,268.2574,268.3543,267.5794,267.7925,23156.0
2019-09-20 10:40:00,276.46,276.46,275.92,276.22,36865.0,267.7635,267.7635,267.2405,267.531,36865.0
2019-09-20 10:50:00,276.22,276.26,275.61,275.99,28449.0,267.531,267.5698,266.9402,267.3083,28449.0
2019-09-20 11:00:00,275.9,276.01,275.64,276.01,31627.0,267.2211,267.3276,266.9693,267.3276,31627.0
2019-09-20 11:10:00,275.97,276.33,275.82,275.85,21477.0,267.2889,267.6376,267.1436,267.1727,21477.0
2019-09-20 11:20:00,275.89,275.94,274.9,275.18,38282.0,267.2114,267.2598,266.2525,266.5237,38282.0
2019-09-20 11:30:00,275.16,275.3,274.37,274.49,38699.0,266.5044,266.64,265.7392,265.8554,38699.0
2019-09-20 11:40:00,274.53,274.8,274.01,274.71,32328.0,265.8942,266.1557,265.3905,266.0685,32328.0
2019-09-20 11:50:00,274.76,274.89,274.63,274.71,20276.0,266.1169,266.2429,265.991,266.0685,20276.0
2019-09-20 12:00:00,274.73,274.92,274.59,274.87,21439.0,266.0879,266.2719,265.9523,266.2235,21439.0
2019-09-20 12:10:00,274.84,275.1,274.84,274.99,16933.0,266.1944,266.4462,266.1944,266.3397,16933.0
2019-09-20 12:20:00,274.99,275.07,274.55,274.85,23871.0,266.3397,266.4172,265.9136,266.2041,23871.0
2019-09-20 12:30:00,274.81,274.89,274.18,274.21,17774.0,266.1654,266.2429,265.5552,265.5842,17774.0
2019-09-20 12:40:00,274.2,274.21,273.83,274.18,10319.0,265.5746,265.5842,265.2162,265.5552,10319.0
2019-09-20 12:50:00,274.19,274.38,274.11,274.28,19497.0,265.5649,265.7489,265.4874,265.652,19497.0
2019-09-20 13:00:00,274.28,274.39,274.14,274.19,11206.0,265.652,265.7586,265.5164,265.5649,11206.0
2019-09-20 13:10:00,274.1,274.33,270.91,272.38,166530.0,265.4777,265.7005,262.3881,263.8118,166530.0
2019-09-20 13:20:00,272.44,272.53,271.56,272.33,70661.0,263.8699,263.9571,263.0176,263.7634,70661.0
2019-09-20 13:30:00,272.43,272.51,271.92,272.09,69913.0,263.8602,263.9377,263.3663,263.5309,69913.0
2019-09-20 13:40:00,272.1,272.35,271.1,271.17,44875.0,263.5406,263.7828,262.5721,262.6399,44875.0
2019-09-20 13:50:00,271.14,272.68,271.07,272.68,62996.0,262.6108,264.1024,262.543,264.1024,62996.0
2019-09-20 14:00:00,272.72,273.49,272.32,272.73,61976.0,264.1411,264.8869,263.7537,264.1508,61976.0
2019-09-20 14:10:00,272.76,272.87,272.38,272.68,29617.0,264.1799,264.2864,263.8118,264.1024,29617.0
2019-09-20 14:20:00,272.62,273.18,272.44,273.12,32721.0,264.0443,264.5866,263.8699,264.5285,32721.0
2019-09-20 14:30:00,273.08,273.24,272.77,272.79,51332.0,264.4898,264.6448,264.1895,264.2089,51332.0
2019-09-20 14:40:00,272.77,273.03,272.56,272.56,32841.0,264.1895,264.4414,263.9861,263.9861,32841.0
2019-09-20 14:50:00,272.57,272.73,272.27,272.46,68471.0,263.9958,264.1508,263.7053,263.8893,68471.0
2019-09-20 15:00:00,272.47,272.56,272.07,272.07,31089.0,263.899,263.9861,263.5116,263.5116,31089.0
2019-09-20 15:10:00,272.07,272.69,272.01,272.66,41471.0,263.5116,264.1121,263.4535,264.083,41471.0
2019-09-20 15:20:00,272.69,273.43,272.69,273.41,77193.0,264.1121,264.8288,264.1121,264.8094,77193.0
2019-09-20 15:30:00,273.38,273.59,273.11,273.59,111959.0,264.7804,264.9837,264.5188,264.9837,111959.0
2019-09-20 15:40:00,273.56,274.13,272.83,272.89,168150.0,264.9547,265.5068,264.2477,264.3058,168150.0
2019-09-20 15:50:00,272.9,272.95,270.93,271.23,616792.0,264.3155,264.3639,262.4074,262.698,616792.0
2019-09-23 09:30:00,270.3,272.34,270.0,272.18,188276.0,261.7972,263.7731,261.5067,263.6181,188276.0
2019-09-23 09:40:00,272.07,272.17,271.31,271.72,49773.0,263.5116,263.6084,262.7755,263.1726,49773.0
2019-09-23 09:50:00,271.86,272.29,271.18,271.18,45794.0,263.3082,263.7246,262.6496,262.6496,45794.0
2019-09-23 10:00:00,271.2,271.58,270.89,271.49,67188.0,262.6689,263.037,262.3687,262.9498,67188.0
2019-09-23 10:10:00,271.48,271.94,271.01,271.83,42641.0,262.9401,263.3857,262.4849,263.2791,42641.0
2019-09-23 10:20:00,271.88,272.83,271.84,272.62,36504.0,263.3275,264.2477,263.2888,264.0443,36504.0
2019-09-23 10:30:00,272.65,272.71,272.18,272.23,25803.0,264.0733,264.1314,263.6181,263.6665,25803.0
2019-09-23 10:40:00,272.17,272.28,271.67,272.16,19501.0,263.6084,263.715,263.1241,263.5987,19501.0
2019-09-23 10:50:00,272.12,272.23,271.2,271.71,31033.0,263.56,263.6665,262.6689,263.1629,31033.0
2019-09-23 11:00:00,271.75,272.3,271.68,271.86,26076.0,263.2016,263.7343,263.1338,263.3082,26076.0
2019-09-23 11:10:00,271.8,272.07,271.59,271.86,32683.0,263.2501,263.5116,263.0467,263.3082,32683.0
2019-09-23 11:20:00,271.81,272.2,271.75,272.04,19693.0,263.2597,263.6375,263.2016,263.4825,19693.0
2019-09-23 11:30:00,272.14,272.55,272.11,272.31,19610.0,263.5794,263.9765,263.5503,263.744,19610.0
2019-09-23 11:40:00,272.37,272.38,271.95,272.12,19416.0,263.8021,263.8118,263.3953,263.56,19416.0
2019-09-23 11:50:00,272.2,272.29,272.05,272.05,19714.0,263.6375,263.7246,263.4922,263.4922,19714.0
2019-09-23 12:00:00,272.1,272.75,272.09,272.68,21207.0,263.5406,264.1702,263.5309,264.1024,21207.0
2019-09-23 12:10:00,272.65,272.73,272.37,272.44,28448.0,264.0733,264.1508,263.8021,263.8699,28448.0
2019-09-23 12:20:00,272.49,272.52,272.07,272.16,23921.0,263.9184,263.9474,263.5116,263.5987,23921.0
2019-09-23 12:30:00,272.13,272.3,271.93,271.94,24571.0,263.5697,263.7343,263.376,263.3857,24571.0
2019-09-23 12:40:00,271.93,272.34,271.93,272.02,18741.0,263.376,263.7731,263.376,263.4631,18741.0
2019-09-23 12:50:00,272.09,272.2,271.79,271.9,17446.0,263.5309,263.6375,263.2404,263.3469,17446.0
2019-09-23 13:00:00,271.93,272.14,271.84,272.14,24125.0,263.376,263.5794,263.2888,263.5794,24125.0
2019-09-23 13:10:00,272.17,272.39,272.07,272.31,39134.0,263.6084,263.8215,263.5116,263.744,39134.0
2019-09-23 13:20:00,272.3,272.69,272.19,272.57,24420.0,263.7343,264.1121,263.6278,263.9958,24420.0
2019-09-23 13:30:00,272.58,272.68,272.45,272.52,12665.0,264.0055,264.1024,263.8796,263.9474,12665.0
2019-09-23 13:40:00,272.51,272.7,272.49,272.61,14757.0,263.9377,264.1217,263.9184,264.0346,14757.0
2019-09-23 13:50:00,272.57,272.76,272.48,272.61,17517.0,263.9958,264.1799,263.9087,264.0346,17517.0
2019-09-23 14:00:00,272.62,272.9,272.54,272.67,19118.0,264.0443,264.3155,263.9668,264.0927,19118.0
2019-09-23 14:10:00,272.64,272.79,272.55,272.64,19113.0,264.0636,264.2089,263.9765,264.0636,19113.0
2019-09-23 14:20:00,272.62,272.66,272.3,272.3,18263.0,264.0443,264.083,263.7343,263.7343,18263.0
2019-09-23 14:30:00,272.32,272.35,272.09,272.09,14207.0,263.7537,263.7828,263.5309,263.5309,14207.0
2019-09-23 14:40:00,272.09,272.41,272.02,272.35,16803.0,263.5309,263.8409,263.4631,263.7828,16803.0
2019-09-23 14:50:00,272.32,272.5,272.27,272.44,12857.0,263.7537,263.928,263.7053,263.8699,12857.0
2019-09-23 15:00:00,272.44,273.07,272.44,272.91,36428.0,263.8699,264.4801,263.8699,264.3251,36428.0
2019-09-23 15:10:00,272.98,273.3,272.91,273.29,55249.0,264.3929,264.7029,264.3251,264.6932,55249.0
2019-09-23 15:20:00,273.32,273.73,273.14,273.61,36296.0,264.7222,265.1193,264.5479,265.0031,36296.0
2019-09-23 15:30:00,273.61,273.74,273.14,273.21,48807.0,265.0031,265.129,264.5479,264.6157,48807.0
2019-09-23 15:40:00,273.17,273.39,272.96,273.27,53488.0,264.577,264.79,264.3736,264.6738,53488.0
2019-09-23 15:50:00,273.3,273.56,273.03,273.23,161679.0,264.7029,264.9547,264.4414,264.6351,161679.0
2019-09-24 09:30:00,275.63,276.68,274.43,276.66,157020.0,266.9596,267.9765,265.7973,267.9572,157020.0
2019-09-24 09:40:00,276.7,276.87,276.37,276.58,78523.0,267.9959,268.1606,267.6763,267.8797,78523.0
2019-09-24 09:50:00,276.61,277.44,276.33,277.04,86068.0,267.9087,268.7126,267.6376,268.3252,86068.0
2019-09-24 10:00:00,276.97,276.99,275.71,276.02,82846.0,268.2574,268.2768,267.0371,267.3373,82846.0
2019-09-24 10:10:00,275.98,276.6,275.64,276.58,51309.0,267.2986,267.8991,266.9693,267.8797,51309.0
2019-09-24 10:20:00,276.6,276.74,275.77,276.34,62847.0,267.8991,268.0347,267.0952,267.6472,62847.0
2019-09-24 10:30:00,276.3,276.51,275.92,275.93,50421.0,267.6085,267.8119,267.2405,267.2501,50421.0
2019-09-24 10:40:00,275.97,276.19,275.3,275.8,42730.0,267.2889,267.502,266.64,267.1242,42730.0
2019-09-24 10:50:00,275.82,276.34,275.68,276.17,56049.0,267.1436,267.6472,267.008,267.4826,56049.0
2019-09-24 11:00:00,276.13,276.19,275.03,275.19,57250.0,267.4438,267.502,266.3785,266.5334,57250.0
2019-09-24 11:10:00,275.22,275.54,275.21,275.44,49517.0,266.5625,266.8724,266.5528,266.7756,49517.0
2019-09-24 11:20:00,275.47,275.63,274.83,275.03,59869.0,266.8046,266.9596,266.1847,266.3785,59869.0
2019-09-24 11:30:00,275.0,275.0,273.59,273.7,49908.0,266.3494,266.3494,264.9837,265.0903,49908.0
2019-09-24 11:40:00,273.58,273.93,273.16,273.51,46916.0,264.9741,265.3131,264.5673,264.9063,46916.0
2019-09-24 11:50:00,273.48,273.54,273.07,273.43,28932.0,264.8772,264.9353,264.4801,264.8288,28932.0
2019-09-24 12:00:00,273.4,274.23,273.24,274.14,29390.0,264.7997,265.6036,264.6448,265.5164,29390.0
2019-09-24 12:10:00,274.22,274.26,273.36,273.36,24908.0,265.5939,265.6327,264.761,264.761,24908.0
2019-09-24 12:20:00,273.41,273.44,270.92,271.58,96710.0,264.8094,264.8385,262.3977,263.037,96710.0
2019-09-24 12:30:00,271.43,271.55,270.18,270.28,97166.0,262.8917,263.0079,261.681,261.7779,97166.0
2019-09-24 12:40:00,270.38,270.73,269.74,270.71,89758.0,261.8747,262.2137,261.2549,262.1943,89758.0
2019-09-24 12:50:00,270.66,270.68,269.59,269.92,46388.0,262.1459,262.1653,261.1096,261.4292,46388.0
2019-09-24 13:00:00,269.87,270.6,269.83,270.0,117709.0,261.3808,262.0878,261.342,261.5067,117709.0
2019-09-24 13:10:00,270.0,270.05,269.39,269.58,36291.0,261.5067,261.5551,260.9159,261.0999,36291.0
2019-09-24 13:20:00,269.61,269.91,269.06,269.76,36645.0,261.1289,261.4195,260.5962,261.2742,36645.0
2019-09-24 13:30:00,269.82,270.68,269.82,270.17,28625.0,261.3323,262.1653,261.3323,261.6713,28625.0
2019-09-24 13:40:00,270.18,270.43,269.98,270.3,24588.0,261.681,261.9232,261.4873,261.7972,24588.0
2019-09-24 13:50:00,270.24,270.4,269.92,270.3,25437.0,261.7391,261.8941,261.4292,261.7972,25437.0
2019-09-24 14:00:00,270.25,270.28,269.53,269.56,24897.0,261.7488,261.7779,261.0515,261.0805,24897.0
2019-09-24 14:10:00,269.53,272.37,269.46,272.22,58391.0,261.0515,263.8021,260.9837,263.6568,58391.0
2019-09-24 14:20:00,272.12,272.19,271.38,271.4,59678.0,263.56,263.6278,262.8433,262.8626,59678.0
2019-09-24 14:30:00,271.51,271.94,270.27,270.4,68961.0,262.9692,263.3857,261.7682,261.8941,68961.0
2019-09-24 14:40:00,270.39,271.13,269.96,271.0,59992.0,261.8844,262.6011,261.4679,262.4752,59992.0
2019-09-24 14:50:00,270.91,271.46,270.63,270.66,46630.0,262.3881,262.9208,262.1169,262.1459,46630.0
2019-09-24 15:00:00,270.68,270.9,270.35,270.62,37479.0,262.1653,262.3784,261.8457,262.1072,37479.0
2019-09-24 15:10:00,270.69,271.0,270.59,270.94,56901.0,262.175,262.4752,262.0781,262.4171,56901.0
2019-09-24 15:20:00,270.97,271.0,270.32,270.64,49021.0,262.4462,262.4752,261.8166,262.1265,49021.0
2019-09-24 15:30:00,270.63,270.63,270.13,270.13,59516.0,262.1169,262.1169,261.6326,261.6326,59516.0
2019-09-24 15:40:00,270.17,271.05,270.17,270.94,85111.0,261.6713,262.5236,261.6713,262.4171,85111.0
2019-09-24 15:50:00,270.9,271.32,270.54,271.19,267864.0,262.3784,262.7852,262.0297,262.6592,267864.0
2019-09-25 09:30:00,270.25,270.96,268.55,268.64,171649.0,261.7488,262.4365,260.1023,260.1895,171649.0
2019-09-25 09:40:00,268.67,269.89,266.82,267.12,142043.0,260.2185,261.4001,258.4267,258.7173,142043.0
2019-09-25 09:50:00,267.01,268.19,266.61,268.11,126441.0,258.6107,259.7536,258.2233,259.6761,126441.0
2019-09-25 10:00:00,268.13,268.8,266.85,268.28,117401.0,259.6955,260.3444,258.4558,259.8408,117401.0
2019-09-25 10:10:00,268.29,268.41,267.03,267.5,86229.0,259.8505,259.9667,258.6301,259.0853,86229.0
2019-09-25 10:20:00,267.4,268.04,267.1,267.83,93641.0,258.9885,259.6083,258.6979,259.4049,93641.0
2019-09-25 10:30:00,267.83,268.53,267.73,268.09,70410.0,259.4049,260.0829,259.3081,259.6568,70410.0
2019-09-25 10:40:00,268.09,268.23,266.65,266.94,111829.0,259.6568,259.7924,258.2621,258.5429,111829.0
2019-09-25 10:50:00,266.91,268.34,266.8,267.54,122658.0,258.5139,259.8989,258.4073,259.1241,122658.0
2019-09-25 11:00:00,267.61,268.48,267.56,268.3,91731.0,259.1919,260.0345,259.1434,259.8602,91731.0
2019-09-25 11:10:00,268.24,268.24,267.21,267.21,88800.0,259.802,259.802,258.8044,258.8044,88800.0
2019-09-25 11:20:00,267.21,267.9,267.21,267.9,59870.0,258.8044,259.4727,258.8044,259.4727,59870.0
2019-09-25 11:30:00,267.95,268.02,267.51,268.0,68516.0,259.5212,259.589,259.095,259.5696,68516.0
2019-09-25 11:40:00,268.0,268.55,267.95,268.06,64989.0,259.5696,260.1023,259.5212,259.6277,64989.0
2019-09-25 11:50:00,268.04,268.96,267.78,268.63,105217.0,259.6083,260.4994,259.3565,260.1798,105217.0
2019-09-25 12:00:00,268.6,269.64,268.59,269.56,53906.0,260.1507,261.158,260.141,261.0805,53906.0
2019-09-25 12:10:00,269.51,269.6,268.72,269.01,38023.0,261.0321,261.1193,260.2669,260.5478,38023.0
2019-09-25 12:20:00,268.97,269.12,268.51,269.0,46442.0,260.5091,260.6544,260.0635,260.5381,46442.0
2019-09-25 12:30:00,268.98,269.53,268.88,269.01,52905.0,260.5188,261.0515,260.4219,260.5478,52905.0
2019-09-25 12:40:00,269.11,269.35,268.82,269.35,45243.0,260.6447,260.8771,260.3638,260.8771,45243.0
2019-09-25 12:50:00,269.29,269.5,268.97,269.09,40543.0,260.819,261.0224,260.5091,260.6253,40543.0
2019-09-25 13:00:00,269.12,269.49,269.05,269.45,30767.0,260.6544,261.0127,260.5866,260.974,30767.0
2019-09-25 13:10:00,269.4,269.68,269.25,269.41,29983.0,260.9256,261.1967,260.7803,260.9352,29983.0
2019-09-25 13:20:00,269.4,269.54,269.33,269.45,38958.0,260.9256,261.0611,260.8578,260.974,38958.0
2019-09-25 13:30:00,269.44,269.95,269.44,269.68,36993.0,260.9643,261.4583,260.9643,261.1967,36993.0
2019-09-25 13:40:00,269.63,270.12,269.56,269.85,37857.0,261.1483,261.6229,261.0805,261.3614,37857.0
2019-09-25 13:50:00,269.82,270.17,269.77,270.06,31747.0,261.3323,261.6713,261.2839,261.5648,31747.0
2019-09-25 14:00:00,270.05,270.78,270.02,270.62,56135.0,261.5551,262.2621,261.526,262.1072,56135.0
2019-09-25 14:10:00,270.56,271.43,270.56,271.4,64327.0,262.0491,262.8917,262.0491,262.8626,64327.0
2019-09-25 14:20:00,271.43,271.43,271.02,271.02,41561.0,262.8917,262.8917,262.4946,262.4946,41561.0
2019-09-25 14:30:00,271.04,271.86,270.98,271.83,119363.0,262.514,263.3082,262.4559,263.2791,119363.0
2019-09-25 14:40:00,271.83,272.5,271.83,272.31,48321.0,263.2791,263.928,263.2791,263.744,48321.0
2019-09-25 14:50:00,272.34,272.34,271.92,272.2,49208.0,263.7731,263.7731,263.3663,263.6375,49208.0
2019-09-25 15:00:00,272.22,272.49,272.1,272.44,40908.0,263.6568,263.9184,263.5406,263.8699,40908.0
2019-09-25 15:10:00,272.44,272.75,272.44,272.6,35579.0,263.8699,264.1702,263.8699,264.0249,35579.0
2019-09-25 15:20:00,272.63,272.7,272.42,272.51,48499.0,264.0539,264.1217,263.8506,263.9377,48499.0
2019-09-25 15:30:00,272.51,272.55,272.01,272.36,61232.0,263.9377,263.9765,263.4535,263.7924,61232.0
2019-09-25 15:40:00,272.36,272.76,272.31,272.76,79001.0,263.7924,264.1799,263.744,264.1799,79001.0
2019-09-25 15:50:00,272.8,272.99,272.4,272.77,180506.0,264.2186,264.4026,263.8312,264.1895,180506.0
2019-09-26 09:30:00,273.23,274.57,272.77,274.14,166103.0,264.6351,265.9329,264.1895,265.5164,166103.0
2019-09-26 09:40:00,274.21,274.21,272.9,274.04,95916.0,265.5842,265.5842,264.3155,265.4196,95916.0
2019-09-26 09:50:00,273.98,274.22,273.43,273.72,87715.0,265.3615,265.5939,264.8288,265.1097,87715.0
2019-09-26 10:00:00,273.61,274.68,273.48,274.25,74573.0,265.0031,266.0395,264.8772,265.623,74573.0
2019-09-26 10:10:00,274.25,274.43,273.28,273.37,59591.0,265.623,265.7973,264.6835,264.7707,59591.0
2019-09-26 10:20:00,273.34,274.43,273.2,274.28,85853.0,264.7416,265.7973,264.606,265.652,85853.0
2019-09-26 10:30:00,274.42,274.56,273.56,274.08,27598.0,265.7876,265.9232,264.9547,265.4583,27598.0
2019-09-26 10:40:00,274.07,275.05,273.92,274.9,43817.0,265.4486,266.3978,265.3034,266.2525,43817.0
2019-09-26 10:50:00,274.86,274.99,274.05,274.29,71360.0,266.2138,266.3397,265.4293,265.6617,71360.0
2019-09-26 11:00:00,274.23,274.31,273.16,273.44,37567.0,265.6036,265.6811,264.5673,264.8385,37567.0
2019-09-26 11:10:00,273.44,273.88,272.9,273.02,53304.0,264.8385,265.2646,264.3155,264.4317,53304.0
2019-09-26 11:20:00,272.95,273.63,272.63,273.57,48717.0,264.3639,265.0225,264.0539,264.9644,48717.0
2019-09-26 11:30:00,273.57,274.21,273.57,274.1,31087.0,264.9644,265.5842,264.9644,265.4777,31087.0
2019-09-26 11:40:00,274.0,274.03,273.09,273.3,28901.0,265.3809,265.4099,264.4995,264.7029,28901.0
2019-09-26 11:50:00,273.34,273.47,272.63,273.46,47701.0,264.7416,264.8675,264.0539,264.8578,47701.0
2019-09-26 12:00:00,273.51,274.17,273.22,274.14,31019.0,264.9063,265.5455,264.6254,265.5164,31019.0
2019-09-26 12:10:00,274.2,274.28,273.87,274.03,34475.0,265.5746,265.652,265.2549,265.4099,34475.0
2019-09-26 12:20:00,274.03,274.46,273.7,274.39,17761.0,265.4099,265.8264,265.0903,265.7586,17761.0
2019-09-26 12:30:00,274.39,274.39,273.95,274.23,13151.0,265.7586,265.7586,265.3324,265.6036,13151.0
2019-09-26 12:40:00,274.31,274.37,274.05,274.1,11418.0,265.6811,265.7392,265.4293,265.4777,11418.0
2019-09-26 12:50:00,274.07,274.18,273.77,274.18,17761.0,265.4486,265.5552,265.1581,265.5552,17761.0
2019-09-26 13:00:00,274.18,274.4,274.02,274.18,10811.0,265.5552,265.7683,265.4002,265.5552,10811.0
2019-09-26 13:10:00,274.21,274.21,273.62,273.62,17293.0,265.5842,265.5842,265.0128,265.0128,17293.0
2019-09-26 13:20:00,273.6,273.64,273.32,273.47,27721.0,264.9934,265.0322,264.7222,264.8675,27721.0
2019-09-26 13:30:00,273.47,274.0,273.29,273.98,44144.0,264.8675,265.3809,264.6932,265.3615,44144.0
2019-09-26 13:40:00,273.94,274.2,273.85,273.92,25098.0,265.3227,265.5746,265.2356,265.3034,25098.0
2019-09-26 13:50:00,273.89,274.22,273.73,274.22,18494.0,265.2743,265.5939,265.1193,265.5939,18494.0
2019-09-26 14:00:00,274.34,274.83,274.3,274.83,30792.0,265.7102,266.1847,265.6714,266.1847,30792.0
2019-09-26 14:10:00,274.84,274.94,274.51,274.94,22110.0,266.1944,266.2913,265.8748,266.2913,22110.0
2019-09-26 14:20:00,274.9,275.05,274.6,274.74,31600.0,266.2525,266.3978,265.962,266.0976,31600.0
2019-09-26 14:30:00,274.81,274.94,274.31,274.49,22570.0,266.1654,266.2913,265.6811,265.8554,22570.0
2019-09-26 14:40:00,274.47,274.8,274.47,274.7,21251.0,265.8361,266.1557,265.8361,266.0588,21251.0
2019-09-26 14:50:00,274.68,274.68,274.25,274.35,29370.0,266.0395,266.0395,265.623,265.7198,29370.0
2019-09-26 15:00:00,274.36,274.68,274.19,274.47,35425.0,265.7295,266.0395,265.5649,265.8361,35425.0
2019-09-26 15:10:00,274.43,274.72,274.34,274.61,45601.0,265.7973,266.0782,265.7102,265.9717,45601.0
2019-09-26 15:20:00,274.57,275.2,274.27,275.04,76046.0,265.9329,266.5431,265.6424,266.3881,76046.0
2019-09-26 15:30:00,275.09,275.44,274.92,274.94,55103.0,266.4366,266.7756,266.2719,266.2913,55103.0
2019-09-26 15:40:00,274.78,274.89,274.43,274.55,41792.0,266.1363,266.2429,265.7973,265.9136,41792.0
2019-09-26 15:50:00,274.55,274.56,273.32,273.88,226737.0,265.9136,265.9232,264.7222,265.2646,226737.0
2019-09-27 09:30:00,275.39,275.63,274.0,274.4,89508.0,266.7271,266.9596,265.3809,265.7683,89508.0
2019-09-27 09:40:00,274.21,274.38,273.35,273.6,32190.0,265.5842,265.7489,264.7513,264.9934,32190.0
2019-09-27 09:50:00,273.59,273.83,272.46,272.71,39265.0,264.9837,265.2162,263.8893,264.1314,39265.0
2019-09-27 10:00:00,272.79,272.9,271.86,271.92,68186.0,264.2089,264.3155,263.3082,263.3663,68186.0
2019-09-27 10:10:00,271.91,272.0,270.41,270.96,60898.0,263.3566,263.4438,261.9038,262.4365,60898.0
2019-09-27 10:20:00,270.95,271.97,270.95,271.77,51111.0,262.4268,263.4147,262.4268,263.221,51111.0
2019-09-27 10:30:00,271.78,271.95,270.41,271.38,48521.0,263.2307,263.3953,261.9038,262.8433,48521.0
2019-09-27 10:40:00,271.48,273.0,271.43,272.92,41991.0,262.9401,264.4123,262.8917,264.3348,41991.0
2019-09-27 10:50:00,272.91,273.15,272.42,272.99,51122.0,264.3251,264.5576,263.8506,264.4026,51122.0
2019-09-27 11:00:00,272.96,273.34,272.79,273.31,24312.0,264.3736,264.7416,264.2089,264.7126,24312.0
2019-09-27 11:10:00,273.28,273.74,273.11,273.17,24081.0,264.6835,265.129,264.5188,264.577,24081.0
2019-09-27 11:20:00,273.15,273.66,273.08,273.55,26159.0,264.5576,265.0515,264.4898,264.945,26159.0
2019-09-27 11:30:00,273.53,273.6,270.65,271.64,52799.0,264.9256,264.9934,262.1362,263.0951,52799.0
2019-09-27 11:40:00,271.57,272.07,271.3,271.99,32142.0,263.0273,263.5116,262.7658,263.4341,32142.0
2019-09-27 11:50:00,272.02,273.39,271.78,272.78,24967.0,263.4631,264.79,263.2307,264.1992,24967.0
2019-09-27 12:00:00,272.76,272.82,272.1,272.43,20416.0,264.1799,264.238,263.5406,263.8602,20416.0
2019-09-27 12:10:00,272.44,272.94,272.16,272.26,22414.0,263.8699,264.3542,263.5987,263.6956,22414.0
2019-09-27 12:20:00,272.17,272.38,271.96,272.18,17489.0,263.6084,263.8118,263.405,263.6181,17489.0
2019-09-27 12:30:00,272.09,272.09,271.79,271.89,12480.0,263.5309,263.5309,263.2404,263.3372,12480.0
2019-09-27 12:40:00,272.0,272.16,271.12,271.15,33700.0,263.4438,263.5987,262.5914,262.6205,33700.0
2019-09-27 12:50:00,271.21,271.34,270.55,270.62,24851.0,262.6786,262.8045,262.0394,262.1072,24851.0
2019-09-27 13:00:00,270.63,271.05,270.28,270.95,43631.0,262.1169,262.5236,261.7779,262.4268,43631.0
2019-09-27 13:10:00,270.94,271.15,270.06,270.2,29653.0,262.4171,262.6205,261.5648,261.7004,29653.0
2019-09-27 13:20:00,270.17,270.47,270.01,270.46,28405.0,261.6713,261.9619,261.5164,261.9522,28405.0
2019-09-27 13:30:00,270.42,270.44,269.93,270.28,42950.0,261.9135,261.9328,261.4389,261.7779,42950.0
2019-09-27 13:40:00,270.26,270.89,269.98,270.01,31276.0,261.7585,262.3687,261.4873,261.5164,31276.0
2019-09-27 13:50:00,270.01,270.55,269.65,270.13,45269.0,261.5164,262.0394,261.1677,261.6326,45269.0
2019-09-27 14:00:00,270.14,270.21,269.48,269.5,36066.0,261.6423,261.7101,261.003,261.0224,36066.0
2019-09-27 14:10:00,269.48,269.58,269.1,269.28,38404.0,261.003,261.0999,260.635,260.8093,38404.0
2019-09-27 14:20:00,269.25,269.52,268.88,269.14,40142.0,260.7803,261.0418,260.4219,260.6737,40142.0
2019-09-27 14:30:00,269.13,269.15,268.4,268.6,46246.0,260.664,260.6834,259.957,260.1507,46246.0
2019-09-27 14:40:00,268.63,268.8,268.14,268.14,36294.0,260.1798,260.3444,259.7052,259.7052,36294.0
2019-09-27 14:50:00,268.1,268.59,267.79,268.46,42458.0,259.6664,260.141,259.3662,260.0151,42458.0
2019-09-27 15:00:00,268.52,268.89,268.18,268.38,64104.0,260.0732,260.4316,259.7439,259.9376,64104.0
2019-09-27 15:10:00,268.43,268.81,267.97,268.62,126498.0,259.9861,260.3541,259.5405,260.1701,126498.0
2019-09-27 15:20:00,268.62,268.72,267.69,267.99,133403.0,260.1701,260.2669,259.2693,259.5599,133403.0
2019-09-27 15:30:00,267.98,269.02,267.95,268.78,61835.0,259.5502,260.5575,259.5212,260.3251,61835.0
2019-09-27 15:40:00,268.77,269.18,268.76,269.11,50838.0,260.3154,260.7125,260.3057,260.6447,50838.0
2019-09-27 15:50:00,269.07,269.74,268.7,269.13,221045.0,260.6059,261.2549,260.2476,260.664,221045.0
2019-09-30 09:30:00,270.99,271.4,269.52,269.52,139358.0,262.4655,262.8626,261.0418,261.0418,139358.0
2019-09-30 09:40:00,269.75,270.98,269.5,270.97,32576.0,261.2645,262.4559,261.0224,262.4462,32576.0
2019-09-30 09:50:00,270.9,271.23,270.6,270.78,56237.0,262.3784,262.698,262.0878,262.2621,56237.0
2019-09-30 10:00:00,270.78,271.23,270.44,270.44,52567.0,262.2621,262.698,261.9328,261.9328,52567.0
2019-09-30 10:10:00,270.43,270.86,270.29,270.29,44902.0,261.9232,262.3396,261.7876,261.7876,44902.0
2019-09-30 10:20:00,270.26,270.33,269.74,269.96,40053.0,261.7585,261.8263,261.2549,261.4679,40053.0
2019-09-30 10:30:00,269.98,270.17,269.65,269.81,52017.0,261.4873,261.6713,261.1677,261.3227,52017.0
2019-09-30 10:40:00,269.85,270.03,269.32,269.51,44989.0,261.3614,261.5357,260.8481,261.0321,44989.0
2019-09-30 10:50:00,269.49,270.41,269.38,270.21,47369.0,261.0127,261.9038,260.9062,261.7101,47369.0
2019-09-30 11:00:00,270.25,270.62,269.64,270.3,52655.0,261.7488,262.1072,261.158,261.7972,52655.0
2019-09-30 11:10:00,270.35,270.75,270.14,270.5,58399.0,261.8457,262.2331,261.6423,261.991,58399.0
2019-09-30 11:20:00,270.38,271.14,270.38,271.1,30151.0,261.8747,262.6108,261.8747,262.5721,30151.0
2019-09-30 11:30:00,271.04,271.28,270.88,271.07,29238.0,262.514,262.7464,262.359,262.543,29238.0
2019-09-30 11:40:00,271.06,271.55,271.05,271.28,31994.0,262.5333,263.0079,262.5236,262.7464,31994.0
2019-09-30 11:50:00,271.3,271.51,271.18,271.5,18616.0,262.7658,262.9692,262.6496,262.9595,18616.0
2019-09-30 12:00:00,271.56,271.81,271.1,271.42,27759.0,263.0176,263.2597,262.5721,262.882,27759.0
2019-09-30 12:10:00,271.42,271.66,271.28,271.43,22651.0,262.882,263.1145,262.7464,262.8917,22651.0
2019-09-30 12:20:00,271.4,271.78,271.34,271.67,31870.0,262.8626,263.2307,262.8045,263.1241,31870.0
2019-09-30 12:30:00,271.68,271.78,271.4,271.51,16373.0,263.1338,263.2307,262.8626,262.9692,16373.0
2019-09-30 12:40:00,271.5,271.76,271.48,271.61,38827.0,262.9595,263.2113,262.9401,263.066,38827.0
2019-09-30 12:50:00,271.61,271.62,271.3,271.36,11372.0,263.066,263.0757,262.7658,262.8239,11372.0
2019-09-30 13:00:00,271.41,271.62,271.41,271.59,18620.0,262.8723,263.0757,262.8723,263.0467,18620.0
2019-09-30 13:10:00,271.58,271.93,271.54,271.85,21576.0,263.037,263.376,262.9982,263.2985,21576.0
2019-09-30 13:20:00,271.82,271.97,271.46,271.55,18777.0,263.2694,263.4147,262.9208,263.0079,18777.0
2019-09-30 13:30:00,271.57,271.8,271.48,271.66,23572.0,263.0273,263.2501,262.9401,263.1145,23572.0
2019-09-30 13:40:00,271.62,271.82,271.51,271.68,16424.0,263.0757,263.2694,262.9692,263.1338,16424.0
2019-09-30 13:50:00,271.72,271.82,271.52,271.64,24195.0,263.1726,263.2694,262.9789,263.0951,24195.0
2019-09-30 14:00:00,271.64,271.95,271.51,271.95,19042.0,263.0951,263.3953,262.9692,263.3953,19042.0
2019-09-30 14:10:00,271.96,272.07,271.74,271.96,33415.0,263.405,263.5116,263.1919,263.405,33415.0
2019-09-30 14:20:00,271.93,272.07,271.74,271.76,24178.0,263.376,263.5116,263.1919,263.2113,24178.0
2019-09-30 14:30:00,271.76,271.84,271.51,271.56,32457.0,263.2113,263.2888,262.9692,263.0176,32457.0
2019-09-30 14:40:00,271.53,271.62,271.18,271.21,35257.0,262.9885,263.0757,262.6496,262.6786,35257.0
2019-09-30 14:50:00,271.23,271.45,271.04,271.09,26612.0,262.698,262.9111,262.514,262.5624,26612.0
2019-09-30 15:00:00,271.16,271.41,271.07,271.3,34458.0,262.6302,262.8723,262.543,262.7658,34458.0
2019-09-30 15:10:00,271.34,271.37,271.13,271.13,33750.0,262.8045,262.8336,262.6011,262.6011,33750.0
2019-09-30 15:20:00,271.09,271.53,270.98,271.31,70306.0,262.5624,262.9885,262.4559,262.7755,70306.0
2019-09-30 15:30:00,271.28,271.3,270.73,271.12,55001.0,262.7464,262.7658,262.2137,262.5914,55001.0
2019-09-30 15:40:00,271.09,271.51,270.79,270.99,92797.0,262.5624,262.9692,262.2718,262.4655,92797.0
2019-09-30 15:50:00,270.92,271.99,270.77,271.24,236872.0,262.3977,263.4341,262.2525,262.7077,236872.0
2019-10-01 09:30:00,271.49,273.4,271.49,273.34,117732.0,262.9498,264.7997,262.9498,264.7416,117732.0
2019-10-01 09:40:00,273.24,273.28,272.28,272.47,57014.0,264.6448,264.6835,263.715,263.899,57014.0
2019-10-01 09:50:00,272.52,273.65,272.32,273.65,66145.0,263.9474,265.0419,263.7537,265.0419,66145.0
2019-10-01 10:00:00,273.51,273.52,270.8,271.0,74828.0,264.9063,264.916,262.2815,262.4752,74828.0
2019-10-01 10:10:00,270.92,271.94,270.82,271.25,77886.0,262.3977,263.3857,262.3009,262.7174,77886.0
2019-10-01 10:20:00,271.18,272.0,270.79,272.0,49576.0,262.6496,263.4438,262.2718,263.4438,49576.0
2019-10-01 10:30:00,271.94,272.93,271.87,272.93,45208.0,263.3857,264.3445,263.3179,264.3445,45208.0
2019-10-01 10:40:00,272.92,273.01,272.32,272.42,60676.0,264.3348,264.422,263.7537,263.8506,60676.0
2019-10-01 10:50:00,272.37,272.65,271.55,271.61,35707.0,263.8021,264.0733,263.0079,263.066,35707.0
2019-10-01 11:00:00,271.55,271.71,270.93,271.71,35865.0,263.0079,263.1629,262.4074,263.1629,35865.0
2019-10-01 11:10:00,271.7,271.76,271.21,271.42,42220.0,263.1532,263.2113,262.6786,262.882,42220.0
2019-10-01 11:20:00,271.4,271.61,271.3,271.47,30550.0,262.8626,263.066,262.7658,262.9304,30550.0
2019-10-01 11:30:00,271.47,271.74,271.35,271.45,22292.0,262.9304,263.1919,262.8142,262.9111,22292.0
2019-10-01 11:40:00,271.49,271.49,270.99,271.07,28929.0,262.9498,262.9498,262.4655,262.543,28929.0
2019-10-01 11:50:00,271.0,271.4,271.0,271.18,23437.0,262.4752,262.8626,262.4752,262.6496,23437.0
2019-10-01 12:00:00,271.26,271.27,270.43,270.52,54251.0,262.727,262.7367,261.9232,262.0103,54251.0
2019-10-01 12:10:00,270.5,270.61,270.04,270.46,34597.0,261.991,262.0975,261.5454,261.9522,34597.0
2019-10-01 12:20:00,270.53,271.06,270.4,270.98,25794.0,262.02,262.5333,261.8941,262.4559,25794.0
2019-10-01 12:30:00,271.03,271.2,270.79,270.92,17730.0,262.5043,262.6689,262.2718,262.3977,17730.0
2019-10-01 12:40:00,270.82,271.22,270.79,271.06,33186.0,262.3009,262.6883,262.2718,262.5333,33186.0
2019-10-01 12:50:00,271.06,271.46,271.04,271.3,68402.0,262.5333,262.9208,262.514,262.7658,68402.0
2019-10-01 13:00:00,271.26,271.37,270.75,270.86,45407.0,262.727,262.8336,262.2331,262.3396,45407.0
2019-10-01 13:10:00,270.82,270.86,270.52,270.6,39195.0,262.3009,262.3396,262.0103,262.0878,39195.0
2019-10-01 13:20:00,270.69,271.08,270.62,270.95,36804.0,262.175,262.5527,262.1072,262.4268,36804.0
2019-10-01 13:30:00,270.97,271.3,270.86,271.11,46308.0,262.4462,262.7658,262.3396,262.5818,46308.0
2019-10-01 13:40:00,271.21,271.59,271.08,271.55,24291.0,262.6786,263.0467,262.5527,263.0079,24291.0
2019-10-01 13:50:00,271.62,271.62,271.21,271.45,35075.0,263.0757,263.0757,262.6786,262.9111,35075.0
2019-10-01 14:00:00,271.49,271.92,271.29,271.41,139717.0,262.9498,263.3663,262.7561,262.8723,139717.0
2019-10-01 14:10:00,271.46,271.84,271.41,271.83,26880.0,262.9208,263.2888,262.8723,263.2791,26880.0
2019-10-01 14:20:00,271.81,272.11,271.79,271.92,42438.0,263.2597,263.5503,263.2404,263.3663,42438.0
2019-10-01 14:30:00,271.9,272.34,271.89,271.99,36971.0,263.3469,263.7731,263.3372,263.4341,36971.0
2019-10-01 14:40:00,272.07,272.42,271.99,272.2,31847.0,263.5116,263.8506,263.4341,263.6375,31847.0
2019-10-01 14:50:00,272.22,272.44,272.15,272.28,37734.0,263.6568,263.8699,263.589,263.715,37734.0
2019-10-01 15:00:00,272.37,272.66,272.24,272.52,32076.0,263.8021,264.083,263.6762,263.9474,32076.0
2019-10-01 15:10:00,272.49,272.5,271.8,271.93,29928.0,263.9184,263.928,263.2501,263.376,29928.0
2019-10-01 15:20:00,271.97,272.05,271.77,271.96,50545.0,263.4147,263.4922,263.221,263.405,50545.0
2019-10-01 15:30:00,271.87,271.93,271.38,271.46,38156.0,263.3179,263.376,262.8433,262.9208,38156.0
2019-10-01 15:40:00,271.47,271.47,270.93,271.06,49920.0,262.9304,262.9304,262.4074,262.5333,49920.0
2019-10-01 15:50:00,271.02,271.33,270.77,271.0,183559.0,262.4946,262.7948,262.2525,262.4752,183559.0
2019-10-02 09:30:00,268.16,268.94,267.21,267.22,154744.0,259.7246,260.48,258.8044,258.8141,154744.0
2019-10-02 09:40:00,267.1,267.99,265.25,265.55,194897.0,258.6979,259.5599,256.9061,257.1967,194897.0
2019-10-02 09:50:00,265.5,265.69,264.01,265.69,184092.0,257.1482,257.3323,255.7051,257.3323,184092.0
2019-10-02 10:00:00,265.5,265.51,263.65,264.13,127794.0,257.1482,257.1579,255.3564,255.8213,127794.0
2019-10-02 10:10:00,264.03,265.62,263.9,265.49,116987.0,255.7245,257.2645,255.5986,257.1385,116987.0
2019-10-02 10:20:00,265.44,265.57,263.63,263.84,121853.0,257.0901,257.216,255.3371,255.5405,121853.0
2019-10-02 10:30:00,263.86,263.96,263.1,263.27,78065.0,255.5598,255.6567,254.8237,254.9884,78065.0
2019-10-02 10:40:00,263.33,263.64,262.52,263.33,99175.0,255.0465,255.3467,254.262,255.0465,99175.0
2019-10-02 10:50:00,263.25,264.34,262.97,263.72,80210.0,254.969,256.0247,254.6978,255.4242,80210.0
2019-10-02 11:00:00,263.63,264.38,263.63,263.97,85821.0,255.3371,256.0635,255.3371,255.6664,85821.0
2019-10-02 11:10:00,264.0,264.14,263.29,264.08,71519.0,255.6954,255.831,255.0078,255.7729,71519.0
2019-10-02 11:20:00,264.1,264.37,263.69,264.23,87612.0,255.7923,256.0538,255.3952,255.9182,87612.0
2019-10-02 11:30:00,264.23,264.86,263.83,264.86,57775.0,255.9182,256.5284,255.5308,256.5284,57775.0
2019-10-02 11:40:00,264.73,265.33,264.67,264.87,52109.0,256.4025,256.9836,256.3443,256.5381,52109.0
2019-10-02 11:50:00,264.9,265.57,264.78,265.3,44956.0,256.5671,257.216,256.4509,256.9545,44956.0
2019-10-02 12:00:00,265.3,265.3,264.47,264.66,28951.0,256.9545,256.9545,256.1506,256.3347,28951.0
2019-10-02 12:10:00,264.59,264.59,263.96,264.15,42106.0,256.2669,256.2669,255.6567,255.8407,42106.0
2019-10-02 12:20:00,264.06,264.18,263.86,264.01,35262.0,255.7535,255.8698,255.5598,255.7051,35262.0
2019-10-02 12:30:00,264.02,264.06,263.51,263.64,32888.0,255.7148,255.7535,255.2208,255.3467,32888.0
2019-10-02 12:40:00,263.7,263.72,263.04,263.13,43863.0,255.4049,255.4242,254.7656,254.8528,43863.0
2019-10-02 12:50:00,263.13,263.34,262.89,263.08,51129.0,254.8528,255.0562,254.6203,254.8044,51129.0
2019-10-02 13:00:00,263.09,263.58,262.9,263.55,49197.0,254.814,255.2886,254.63,255.2596,49197.0
2019-10-02 13:10:00,263.54,263.77,263.22,263.36,48963.0,255.2499,255.4727,254.94,255.0756,48963.0
2019-10-02 13:20:00,263.34,263.72,263.22,263.58,25532.0,255.0562,255.4242,254.94,255.2886,25532.0
2019-10-02 13:30:00,263.54,263.59,263.04,263.26,35079.0,255.2499,255.2983,254.7656,254.9787,35079.0
2019-10-02 13:40:00,263.24,263.34,262.91,262.97,42911.0,254.9593,255.0562,254.6397,254.6978,42911.0
2019-10-02 13:50:00,262.99,263.33,262.8,262.94,29509.0,254.7172,255.0465,254.5332,254.6688,29509.0
2019-10-02 14:00:00,262.89,263.35,262.57,263.25,43347.0,254.6203,255.0659,254.3104,254.969,43347.0
2019-10-02 14:10:00,263.3,263.78,263.21,263.6,34766.0,255.0174,255.4823,254.9303,255.308,34766.0
2019-10-02 14:20:00,263.54,264.15,263.51,263.64,46309.0,255.2499,255.8407,255.2208,255.3467,46309.0
2019-10-02 14:30:00,263.71,263.93,263.44,263.81,34614.0,255.4145,255.6276,255.153,255.5114,34614.0
2019-10-02 14:40:00,263.85,264.86,263.77,264.8,40039.0,255.5501,256.5284,255.4727,256.4703,40039.0
2019-10-02 14:50:00,264.74,264.83,264.17,264.74,55122.0,256.4121,256.4993,255.8601,256.4121,55122.0
2019-10-02 15:00:00,264.76,264.86,264.13,264.2,36048.0,256.4315,256.5284,255.8213,255.8891,36048.0
2019-10-02 15:10:00,264.21,265.44,264.21,265.29,51227.0,255.8988,257.0901,255.8988,256.9448,51227.0
2019-10-02 15:20:00,265.32,265.39,264.68,264.74,36394.0,256.9739,257.0417,256.354,256.4121,36394.0
2019-10-02 15:30:00,264.7,265.45,264.59,264.9,52532.0,256.3734,257.0998,256.2669,256.5671,52532.0
2019-10-02 15:40:00,264.95,265.4,264.45,264.59,58541.0,256.6155,257.0514,256.1313,256.2669,58541.0
2019-10-02 15:50:00,264.59,264.95,264.26,264.6,219796.0,256.2669,256.6155,255.9472,256.2765,219796.0
2019-10-03 09:30:00,264.25,265.27,264.02,264.5,107829.0,255.9376,256.9255,255.7148,256.1797,107829.0
2019-10-03 09:40:00,264.46,264.59,263.57,263.57,90566.0,256.1409,256.2669,255.2789,255.2789,90566.0
2019-10-03 09:50:00,263.59,264.12,262.87,263.71,133989.0,255.2983,255.8116,254.601,255.4145,133989.0
2019-10-03 10:00:00,263.65,263.66,260.52,260.86,176343.0,255.3564,255.3661,252.3249,252.6542,176343.0
2019-10-03 10:10:00,260.78,262.23,260.41,261.86,105048.0,252.5767,253.9811,252.2183,253.6227,105048.0
2019-10-03 10:20:00,261.94,264.2,261.71,263.73,102572.0,253.7002,255.8891,253.4775,255.4339,102572.0
2019-10-03 10:30:00,263.82,264.61,263.39,264.2,56574.0,255.5211,256.2862,255.1046,255.8891,56574.0
2019-10-03 10:40:00,264.16,264.45,263.76,263.76,45376.0,255.8504,256.1313,255.463,255.463,45376.0
2019-10-03 10:50:00,263.8,264.33,263.22,264.14,64745.0,255.5017,256.015,254.94,255.831,64745.0
2019-10-03 11:00:00,264.13,266.1,263.83,265.96,73854.0,255.8213,257.7294,255.5308,257.5938,73854.0
2019-10-03 11:10:00,265.9,267.16,265.64,267.01,68466.0,257.5357,258.756,257.2838,258.6107,68466.0
2019-10-03 11:20:00,266.98,267.04,266.06,266.16,40423.0,258.5817,258.6398,257.6906,257.7875,40423.0
2019-10-03 11:30:00,266.13,266.31,265.35,265.52,28512.0,257.7584,257.9328,257.003,257.1676,28512.0
2019-10-03 11:40:00,265.59,266.36,265.52,265.95,35892.0,257.2354,257.9812,257.1676,257.5841,35892.0
2019-10-03 11:50:00,266.0,266.03,265.27,265.46,36202.0,257.6325,257.6616,256.9255,257.1095,36202.0
2019-10-03 12:00:00,265.43,265.92,265.43,265.69,74692.0,257.0804,257.555,257.0804,257.3323,74692.0
2019-10-03 12:10:00,265.73,265.91,265.16,265.16,109681.0,257.371,257.5453,256.8189,256.8189,109681.0
2019-10-03 12:20:00,265.16,266.0,265.0,265.8,46191.0,256.8189,257.6325,256.664,257.4388,46191.0
2019-10-03 12:30:00,265.75,266.4,265.75,266.02,67179.0,257.3904,258.0199,257.3904,257.6519,67179.0
2019-10-03 12:40:00,266.0,266.29,265.92,266.23,107386.0,257.6325,257.9134,257.555,257.8553,107386.0
2019-10-03 12:50:00,266.28,267.2,266.25,266.93,147025.0,257.9037,258.7948,257.8746,258.5333,147025.0
2019-10-03 13:00:00,266.97,267.15,266.52,266.52,22960.0,258.572,258.7463,258.1361,258.1361,22960.0
2019-10-03 13:10:00,266.6,266.75,266.32,266.62,23929.0,258.2136,258.3589,257.9424,258.233,23929.0
2019-10-03 13:20:00,266.63,266.83,266.44,266.44,15788.0,258.2427,258.4364,258.0587,258.0587,15788.0
2019-10-03 13:30:00,266.55,266.93,266.54,266.91,67228.0,258.1652,258.5333,258.1555,258.5139,67228.0
2019-10-03 13:40:00,266.93,267.97,266.92,267.61,34617.0,258.5333,259.5405,258.5236,259.1919,34617.0
2019-10-03 13:50:00,267.61,267.82,267.42,267.73,27022.0,259.1919,259.3953,259.0078,259.3081,27022.0
2019-10-03 14:00:00,267.77,267.88,267.44,267.56,36330.0,259.3468,259.4534,259.0272,259.1434,36330.0
2019-10-03 14:10:00,267.48,267.9,267.35,267.7,43340.0,259.0659,259.4727,258.94,259.279,43340.0
2019-10-03 14:20:00,267.62,267.93,267.45,267.87,22106.0,259.2015,259.5018,259.0369,259.4437,22106.0
2019-10-03 14:30:00,267.85,267.94,267.31,267.39,25996.0,259.4243,259.5115,258.9013,258.9788,25996.0
2019-10-03 14:40:00,267.43,267.57,267.32,267.42,16778.0,259.0175,259.1531,258.911,259.0078,16778.0
2019-10-03 14:50:00,267.48,267.57,267.22,267.22,19426.0,259.0659,259.1531,258.8141,258.8141,19426.0
2019-10-03 15:00:00,267.27,267.33,267.03,267.23,20756.0,258.8626,258.9207,258.6301,258.8238,20756.0
2019-10-03 15:10:00,267.21,267.42,266.68,266.9,37776.0,258.8044,259.0078,258.2911,258.5042,37776.0
2019-10-03 15:20:00,266.9,267.41,266.9,267.41,53916.0,258.5042,258.9982,258.5042,258.9982,53916.0
2019-10-03 15:30:00,267.41,267.69,267.19,267.69,56161.0,258.9982,259.2693,258.7851,259.2693,56161.0
2019-10-03 15:40:00,267.65,267.98,267.37,267.37,48336.0,259.2306,259.5502,258.9594,258.9594,48336.0
2019-10-03 15:50:00,267.37,268.54,267.18,268.36,254395.0,258.9594,260.0926,258.7754,259.9183,254395.0
2019-10-04 09:30:00,269.51,271.01,269.16,270.88,122964.0,261.0321,262.4849,260.6931,262.359,122964.0
2019-10-04 09:40:00,270.91,272.14,270.9,271.75,121519.0,262.3881,263.5794,262.3784,263.2016,121519.0
2019-10-04 09:50:00,271.91,272.21,271.34,271.97,66016.0,263.3566,263.6472,262.8045,263.4147,66016.0
2019-10-04 10:00:00,271.99,272.66,271.78,271.93,53418.0,263.4341,264.083,263.2307,263.376,53418.0
2019-10-04 10:10:00,271.9,272.12,271.49,271.71,47064.0,263.3469,263.56,262.9498,263.1629,47064.0
2019-10-04 10:20:00,271.81,272.5,271.66,272.04,45826.0,263.2597,263.928,263.1145,263.4825,45826.0
2019-10-04 10:30:00,272.04,272.17,271.06,271.31,32448.0,263.4825,263.6084,262.5333,262.7755,32448.0
2019-10-04 10:40:00,271.23,271.45,270.67,271.27,28527.0,262.698,262.9111,262.1556,262.7367,28527.0
2019-10-04 10:50:00,271.3,271.98,271.29,271.92,32966.0,262.7658,263.4244,262.7561,263.3663,32966.0
2019-10-04 11:00:00,271.96,272.5,271.74,272.28,37818.0,263.405,263.928,263.1919,263.715,37818.0
2019-10-04 11:10:00,272.26,272.53,271.99,272.29,58586.0,263.6956,263.9571,263.4341,263.7246,58586.0
2019-10-04 11:20:00,272.32,272.95,272.3,272.79,40310.0,263.7537,264.3639,263.7343,264.2089,40310.0
2019-10-04 11:30:00,272.74,273.13,272.6,273.0,38056.0,264.1605,264.5382,264.0249,264.4123,38056.0
2019-10-04 11:40:00,273.02,273.15,272.83,273.1,13750.0,264.4317,264.5576,264.2477,264.5092,13750.0
2019-10-04 11:50:00,273.15,273.68,273.03,273.04,85273.0,264.5576,265.0709,264.4414,264.4511,85273.0
2019-10-04 12:00:00,273.08,273.31,272.94,273.18,15782.0,264.4898,264.7126,264.3542,264.5866,15782.0
2019-10-04 12:10:00,273.19,273.22,272.7,273.07,19699.0,264.5963,264.6254,264.1217,264.4801,19699.0
2019-10-04 12:20:00,273.08,273.64,272.93,273.0,77987.0,264.4898,265.0322,264.3445,264.4123,77987.0
2019-10-04 12:30:00,273.0,273.1,272.83,272.97,10109.0,264.4123,264.5092,264.2477,264.3833,10109.0
2019-10-04 12:40:00,272.97,273.18,272.9,273.14,17529.0,264.3833,264.5866,264.3155,264.5479,17529.0
2019-10-04 12:50:00,273.15,273.24,272.78,272.78,19487.0,264.5576,264.6448,264.1992,264.1992,19487.0
2019-10-04 13:00:00,272.78,273.07,272.6,272.97,22943.0,264.1992,264.4801,264.0249,264.3833,22943.0
2019-10-04 13:10:00,273.0,273.16,272.91,273.11,22401.0,264.4123,264.5673,264.3251,264.5188,22401.0
2019-10-04 13:20:00,273.14,273.25,272.93,273.25,16364.0,264.5479,264.6544,264.3445,264.6544,16364.0
2019-10-04 13:30:00,273.21,273.43,273.1,273.1,17879.0,264.6157,264.8288,264.5092,264.5092,17879.0
2019-10-04 13:40:00,273.1,273.46,272.96,272.96,19675.0,264.5092,264.8578,264.3736,264.3736,19675.0
2019-10-04 13:50:00,272.95,273.12,272.76,272.97,15264.0,264.3639,264.5285,264.1799,264.3833,15264.0
2019-10-04 14:00:00,273.03,273.2,272.8,273.18,20108.0,264.4414,264.606,264.2186,264.5866,20108.0
2019-10-04 14:10:00,273.23,273.51,273.12,273.39,29020.0,264.6351,264.9063,264.5285,264.79,29020.0
2019-10-04 14:20:00,273.43,273.59,273.36,273.53,19218.0,264.8288,264.9837,264.761,264.9256,19218.0
2019-10-04 14:30:00,273.55,273.94,273.55,273.89,32099.0,264.945,265.3227,264.945,265.2743,32099.0
2019-10-04 14:40:00,273.91,274.09,273.76,274.0,26298.0,265.2937,265.468,265.1484,265.3809,26298.0
2019-10-04 14:50:00,274.0,274.04,273.8,273.88,22631.0,265.3809,265.4196,265.1871,265.2646,22631.0
2019-10-04 15:00:00,273.91,273.97,273.7,273.79,21719.0,265.2937,265.3518,265.0903,265.1775,21719.0
2019-10-04 15:10:00,273.78,273.86,273.55,273.8,16275.0,265.1678,265.2453,264.945,265.1871,16275.0
2019-10-04 15:20:00,273.78,273.87,273.48,273.51,40045.0,265.1678,265.2549,264.8772,264.9063,40045.0
2019-10-04 15:30:00,273.53,274.07,273.45,274.04,47861.0,264.9256,265.4486,264.8482,265.4196,47861.0
2019-10-04 15:40:00,274.04,274.33,273.8,274.24,86113.0,265.4196,265.7005,265.1871,265.6133,86113.0
2019-10-04 15:50:00,274.29,274.48,273.87,273.87,214483.0,265.6617,265.8458,265.2549,265.2549,214483.0
2019-10-07 09:30:00,271.31,272.56,271.0,272.24,94247.0,262.7755,263.9861,262.4752,263.6762,94247.0
2019-10-07 09:40:00,272.07,272.38,270.41,270.57,65007.0,263.5116,263.8118,261.9038,262.0587,65007.0
2019-10-07 09:50:00,270.58,271.57,270.58,271.39,64008.0,262.0684,263.0273,262.0684,262.853,64008.0
2019-10-07 10:00:00,271.45,271.65,271.06,271.63,44366.0,262.9111,263.1048,262.5333,263.0854,44366.0
2019-10-07 10:10:00,271.62,271.87,270.98,271.12,73396.0,263.0757,263.3179,262.4559,262.5914,73396.0
2019-10-07 10:20:00,271.13,271.5,271.13,271.47,68578.0,262.6011,262.9595,262.6011,262.9304,68578.0
2019-10-07 10:30:00,271.42,271.58,270.97,270.99,68233.0,262.882,263.037,262.4462,262.4655,68233.0
2019-10-07 10:40:00,271.01,271.74,270.99,271.47,32811.0,262.4849,263.1919,262.4655,262.9304,32811.0
2019-10-07 10:50:00,271.42,272.04,271.42,271.92,31209.0,262.882,263.4825,262.882,263.3663,31209.0
2019-10-07 11:00:00,271.87,272.84,271.87,272.79,47418.0,263.3179,264.2573,263.3179,264.2089,47418.0
2019-10-07 11:10:00,272.79,272.8,272.22,272.34,43336.0,264.2089,264.2186,263.6568,263.7731,43336.0
2019-10-07 11:20:00,272.35,272.69,272.28,272.47,45255.0,263.7828,264.1121,263.715,263.899,45255.0
2019-10-07 11:30:00,272.45,273.1,272.4,272.85,61924.0,263.8796,264.5092,263.8312,264.267,61924.0
2019-10-07 11:40:00,272.89,273.22,272.69,273.09,16765.0,264.3058,264.6254,264.1121,264.4995,16765.0
2019-10-07 11:50:00,273.07,273.5,273.06,273.48,48749.0,264.4801,264.8966,264.4704,264.8772,48749.0
2019-10-07 12:00:00,273.48,273.48,272.66,272.66,19428.0,264.8772,264.8772,264.083,264.083,19428.0
2019-10-07 12:10:00,272.53,272.61,272.11,272.23,33019.0,263.9571,264.0346,263.5503,263.6665,33019.0
2019-10-07 12:20:00,272.25,272.51,271.73,271.81,78142.0,263.6859,263.9377,263.1823,263.2597,78142.0
2019-10-07 12:30:00,271.8,271.98,271.57,271.9,15296.0,263.2501,263.4244,263.0273,263.3469,15296.0
2019-10-07 12:40:00,271.91,272.25,271.85,272.16,11190.0,263.3566,263.6859,263.2985,263.5987,11190.0
2019-10-07 12:50:00,272.13,272.18,271.89,272.02,20237.0,263.5697,263.6181,263.3372,263.4631,20237.0
2019-10-07 13:00:00,272.02,272.31,271.65,271.65,27720.0,263.4631,263.744,263.1048,263.1048,27720.0
2019-10-07 13:10:00,271.56,271.9,271.42,271.76,20427.0,263.0176,263.3469,262.882,263.2113,20427.0
2019-10-07 13:20:00,271.78,272.17,271.76,272.04,17765.0,263.2307,263.6084,263.2113,263.4825,17765.0
2019-10-07 13:30:00,272.07,273.45,272.05,273.38,38274.0,263.5116,264.8482,263.4922,264.7804,38274.0
2019-10-07 13:40:00,273.31,273.39,273.07,273.24,22201.0,264.7126,264.79,264.4801,264.6448,22201.0
2019-10-07 13:50:00,273.29,273.37,273.06,273.28,22499.0,264.6932,264.7707,264.4704,264.6835,22499.0
2019-10-07 14:00:00,273.28,273.31,272.7,272.92,20409.0,264.6835,264.7126,264.1217,264.3348,20409.0
2019-10-07 14:10:00,272.96,272.96,272.55,272.8,17429.0,264.3736,264.3736,263.9765,264.2186,17429.0
2019-10-07 14:20:00,272.75,272.88,272.56,272.83,16702.0,264.1702,264.2961,263.9861,264.2477,16702.0
2019-10-07 14:30:00,272.79,272.85,272.2,272.55,22375.0,264.2089,264.267,263.6375,263.9765,22375.0
2019-10-07 14:40:00,272.52,272.68,272.24,272.32,30788.0,263.9474,264.1024,263.6762,263.7537,30788.0
2019-10-07 14:50:00,272.25,272.35,271.68,271.94,54744.0,263.6859,263.7828,263.1338,263.3857,54744.0
2019-10-07 15:00:00,271.9,272.23,271.8,272.18,33180.0,263.3469,263.6665,263.2501,263.6181,33180.0
2019-10-07 15:10:00,272.18,272.56,271.79,272.51,28331.0,263.6181,263.9861,263.2404,263.9377,28331.0
2019-10-07 15:20:00,272.5,272.98,272.31,272.76,28876.0,263.928,264.3929,263.744,264.1799,28876.0
2019-10-07 15:30:00,272.8,272.81,272.21,272.45,53635.0,264.2186,264.2283,263.6472,263.8796,53635.0
2019-10-07 15:40:00,272.47,272.5,271.99,272.22,52692.0,263.899,263.928,263.4341,263.6568,52692.0
2019-10-07 15:50:00,272.21,272.51,271.69,272.14,317826.0,263.6472,263.9377,263.1435,263.5794,317826.0
2019-10-08 09:30:00,269.82,270.48,269.05,269.31,135605.0,261.6553,262.2953,260.9086,261.1607,135605.0
2019-10-08 09:40:00,269.23,269.98,269.11,269.37,79303.0,261.0831,261.8104,260.9667,261.2189,79303.0
2019-10-08 09:50:00,269.28,269.35,267.82,267.91,108884.0,261.1316,261.1995,259.7158,259.803,108884.0
2019-10-08 10:00:00,267.87,268.15,267.19,267.41,57584.0,259.7643,260.0358,259.1048,259.3182,57584.0
2019-10-08 10:10:00,267.24,268.31,266.59,268.27,78008.0,259.1533,260.1909,258.523,260.1522,78008.0
2019-10-08 10:20:00,268.35,268.65,268.0,268.41,40699.0,260.2297,260.5207,259.8903,260.2879,40699.0
2019-10-08 10:30:00,268.32,269.71,268.09,269.62,35620.0,260.2006,261.5486,259.9776,261.4613,35620.0
2019-10-08 10:40:00,269.65,269.85,268.84,269.15,53150.0,261.4904,261.6843,260.7049,261.0055,53150.0
2019-10-08 10:50:00,269.17,270.06,268.94,269.89,44795.0,261.0249,261.888,260.8019,261.7231,44795.0
2019-10-08 11:00:00,269.76,269.91,269.16,269.19,32017.0,261.5971,261.7425,261.0152,261.0443,32017.0
2019-10-08 11:10:00,269.17,270.12,269.16,269.86,36707.0,261.0249,261.9462,261.0152,261.694,36707.0
2019-10-08 11:20:00,269.79,269.83,268.75,268.81,27752.0,261.6262,261.6649,260.6176,260.6758,27752.0
2019-10-08 11:30:00,268.76,269.26,268.32,269.01,24544.0,260.6273,261.1122,260.2006,260.8698,24544.0
2019-10-08 11:40:00,269.05,269.16,268.49,268.58,20456.0,260.9086,261.0152,260.3655,260.4528,20456.0
2019-10-08 11:50:00,268.75,269.37,268.66,269.22,21198.0,260.6176,261.2189,260.5304,261.0734,21198.0
2019-10-08 12:00:00,269.27,269.53,269.02,269.43,13632.0,261.1219,261.374,260.8795,261.2771,13632.0
2019-10-08 12:10:00,269.49,269.8,269.31,269.68,14805.0,261.3352,261.6359,261.1607,261.5195,14805.0
2019-10-08 12:20:00,269.74,269.93,269.6,269.6,22542.0,261.5777,261.7619,261.4419,261.4419,22542.0
2019-10-08 12:30:00,269.59,269.59,269.23,269.23,16192.0,261.4322,261.4322,261.0831,261.0831,16192.0
2019-10-08 12:40:00,269.34,270.65,269.34,269.89,26277.0,261.1898,262.4601,261.1898,261.7231,26277.0
2019-10-08 12:50:00,270.0,270.1,269.49,269.67,18591.0,261.8298,261.9268,261.3352,261.5098,18591.0
2019-10-08 13:00:00,269.66,269.72,269.3,269.3,15006.0,261.5001,261.5583,261.151,261.151,15006.0
2019-10-08 13:10:00,269.3,269.57,269.1,269.5,16027.0,261.151,261.4128,260.957,261.3449,16027.0
2019-10-08 13:20:00,269.61,270.17,269.61,270.04,17893.0,261.4516,261.9947,261.4516,261.8686,17893.0
2019-10-08 13:30:00,270.05,270.26,269.79,270.06,15540.0,261.8783,262.0819,261.6262,261.888,15540.0
2019-10-08 13:40:00,270.15,270.52,270.1,270.52,12802.0,261.9753,262.3341,261.9268,262.3341,12802.0
2019-10-08 13:50:00,270.56,270.56,270.08,270.08,13711.0,262.3729,262.3729,261.9074,261.9074,13711.0
2019-10-08 14:00:00,270.11,270.25,269.61,270.11,18674.0,261.9365,262.0722,261.4516,261.9365,18674.0
2019-10-08 14:10:00,270.12,270.12,269.52,269.56,22726.0,261.9462,261.9462,261.3643,261.4031,22726.0
2019-10-08 14:20:00,269.63,269.92,269.5,269.84,15268.0,261.471,261.7522,261.3449,261.6746,15268.0
2019-10-08 14:30:00,269.85,270.88,269.85,270.64,31635.0,261.6843,262.6832,261.6843,262.4504,31635.0
2019-10-08 14:40:00,270.62,271.08,270.33,271.08,49661.0,262.431,262.8771,262.1498,262.8771,49661.0
2019-10-08 14:50:00,271.06,271.06,268.6,269.82,29023.0,262.8577,262.8577,260.4722,261.6553,29023.0
2019-10-08 15:00:00,269.91,270.35,268.95,269.04,26933.0,261.7425,262.1692,260.8116,260.8989,26933.0
2019-10-08 15:10:00,268.93,269.39,268.47,269.38,31877.0,260.7922,261.2383,260.3461,261.2286,31877.0
2019-10-08 15:20:00,269.44,269.76,269.18,269.39,25507.0,261.2868,261.5971,261.0346,261.2383,25507.0
2019-10-08 15:30:00,269.4,269.71,268.61,268.66,44331.0,261.248,261.5486,260.4819,260.5304,44331.0
2019-10-08 15:40:00,268.69,268.76,267.43,267.52,97496.0,260.5594,260.6273,259.3376,259.4248,97496.0
2019-10-08 15:50:00,267.49,267.99,266.97,267.12,215261.0,259.3958,259.8806,258.8915,259.037,215261.0
2019-10-09 09:30:00,269.96,270.88,269.5,270.54,94832.0,261.791,262.6832,261.3449,262.3535,94832.0
2019-10-09 09:40:00,270.67,271.85,270.67,271.55,75908.0,262.4795,263.6238,262.4795,263.3329,75908.0
2019-10-09 09:50:00,271.5,271.51,270.5,271.41,91537.0,263.2844,263.2941,262.3147,263.1971,91537.0
2019-10-09 10:00:00,271.38,272.03,271.23,271.95,63704.0,263.168,263.7984,263.0226,263.7208,63704.0
2019-10-09 10:10:00,272.02,272.19,271.48,272.18,47970.0,263.7887,263.9535,263.265,263.9438,47970.0
2019-10-09 10:20:00,272.19,272.6,271.79,272.24,45847.0,263.9535,264.3511,263.5656,264.002,45847.0
2019-10-09 10:30:00,272.34,272.37,271.63,271.91,21664.0,264.099,264.1281,263.4105,263.682,21664.0
2019-10-09 10:40:00,271.96,272.61,271.87,272.32,36320.0,263.7305,264.3608,263.6432,264.0796,36320.0
2019-10-09 10:50:00,272.29,272.31,271.81,272.25,27948.0,264.0505,264.0699,263.585,264.0117,27948.0
2019-10-09 11:00:00,272.26,272.42,271.52,271.73,37358.0,264.0214,264.1766,263.3038,263.5075,37358.0
2019-10-09 11:10:00,271.67,272.09,271.23,271.91,19419.0,263.4493,263.8566,263.0226,263.682,19419.0
2019-10-09 11:20:00,271.86,271.87,270.87,271.01,35826.0,263.6335,263.6432,262.6735,262.8092,35826.0
2019-10-09 11:30:00,271.01,271.67,271.01,271.59,41671.0,262.8092,263.4493,262.8092,263.3717,41671.0
2019-10-09 11:40:00,271.55,272.45,271.45,272.3,31891.0,263.3329,264.2057,263.2359,264.0602,31891.0
2019-10-09 11:50:00,272.34,272.52,272.05,272.34,24327.0,264.099,264.2735,263.8178,264.099,24327.0
2019-10-09 12:00:00,272.4,272.49,272.19,272.36,17932.0,264.1572,264.2445,263.9535,264.1184,17932.0
2019-10-09 12:10:00,272.31,272.49,272.26,272.26,12000.0,264.0699,264.2445,264.0214,264.0214,12000.0
2019-10-09 12:20:00,272.32,272.64,272.28,272.43,18633.0,264.0796,264.3899,264.0408,264.1863,18633.0
2019-10-09 12:30:00,272.43,272.84,272.4,272.76,23595.0,264.1863,264.5839,264.1572,264.5063,23595.0
2019-10-09 12:40:00,272.74,272.76,272.16,272.32,14560.0,264.4869,264.5063,263.9244,264.0796,14560.0
2019-10-09 12:50:00,272.36,272.66,272.09,272.66,14441.0,264.1184,264.4093,263.8566,264.4093,14441.0
2019-10-09 13:00:00,272.67,273.14,272.36,272.59,28689.0,264.419,264.8748,264.1184,264.3414,28689.0
2019-10-09 13:10:00,272.47,272.47,271.98,271.99,15296.0,264.2251,264.2251,263.7499,263.7596,15296.0
2019-10-09 13:20:00,271.95,272.15,271.93,272.08,28520.0,263.7208,263.9147,263.7014,263.8469,28520.0
2019-10-09 13:30:00,272.12,272.17,271.9,272.03,38041.0,263.8857,263.9341,263.6723,263.7984,38041.0
2019-10-09 13:40:00,272.03,272.16,271.96,272.13,24736.0,263.7984,263.9244,263.7305,263.8954,24736.0
2019-10-09 13:50:00,272.07,272.31,272.05,272.14,12812.0,263.8372,264.0699,263.8178,263.905,12812.0
2019-10-09 14:00:00,272.07,272.25,271.79,272.19,19859.0,263.8372,264.0117,263.5656,263.9535,19859.0
2019-10-09 14:10:00,272.19,272.56,272.09,272.45,20511.0,263.9535,264.3123,263.8566,264.2057,20511.0
2019-10-09 14:20:00,272.44,272.65,272.24,272.34,14035.0,264.196,264.3996,264.002,264.099,14035.0
2019-10-09 14:30:00,272.34,272.7,272.29,272.68,18396.0,264.099,264.4481,264.0505,264.4287,18396.0
2019-10-09 14:40:00,272.69,272.89,272.64,272.79,22707.0,264.4384,264.6324,264.3899,264.5354,22707.0
2019-10-09 14:50:00,272.79,273.12,272.64,272.78,34984.0,264.5354,264.8554,264.3899,264.5257,34984.0
2019-10-09 15:00:00,272.74,273.13,272.74,273.01,18434.0,264.4869,264.8651,264.4869,264.7487,18434.0
2019-10-09 15:10:00,272.99,273.06,272.93,272.99,20238.0,264.7293,264.7972,264.6711,264.7293,20238.0
2019-10-09 15:20:00,272.99,273.01,272.85,272.93,29702.0,264.7293,264.7487,264.5936,264.6711,29702.0
2019-10-09 15:30:00,272.96,273.13,272.82,272.99,28913.0,264.7002,264.8651,264.5645,264.7293,28913.0
2019-10-09 15:40:00,272.96,273.07,271.61,271.93,74904.0,264.7002,264.8069,263.3911,263.7014,74904.0
2019-10-09 15:50:00,271.96,272.55,271.91,272.24,112522.0,263.7305,264.3026,263.682,264.002,112522.0
2019-10-10 09:30:00,271.56,272.75,271.26,272.59,61961.0,263.3426,264.4966,263.0517,264.3414,61961.0
2019-10-10 09:40:00,272.46,272.86,272.08,272.77,36043.0,264.2154,264.6033,263.8469,264.516,36043.0
2019-10-10 09:50:00,272.76,273.34,272.56,273.2,60620.0,264.5063,265.0687,264.3123,264.933,60620.0
2019-10-10 10:00:00,273.3,273.45,272.82,272.82,42100.0,265.0299,265.1754,264.5645,264.5645,42100.0
2019-10-10 10:10:00,272.79,273.38,272.57,273.26,37712.0,264.5354,265.1075,264.322,264.9912,37712.0
2019-10-10 10:20:00,273.28,273.43,272.84,272.9,26956.0,265.0106,265.156,264.5839,264.6421,26956.0
2019-10-10 10:30:00,273.0,273.16,272.86,272.88,37820.0,264.739,264.8942,264.6033,264.6227,37820.0
2019-10-10 10:40:00,272.91,273.17,272.71,272.85,26559.0,264.6517,264.9039,264.4578,264.5936,26559.0
2019-10-10 10:50:00,272.82,273.95,272.82,273.93,64811.0,264.5645,265.6603,264.5645,265.6409,64811.0
2019-10-10 11:00:00,273.96,274.33,273.68,274.28,32293.0,265.67,266.0288,265.3984,265.9803,32293.0
2019-10-10 11:10:00,274.28,274.6,273.95,274.56,48731.0,265.9803,266.2906,265.6603,266.2518,48731.0
2019-10-10 11:20:00,274.54,274.71,274.4,274.53,27778.0,266.2324,266.3973,266.0967,266.2227,27778.0
2019-10-10 11:30:00,274.55,274.71,274.26,274.4,24015.0,266.2421,266.3973,265.9609,266.0967,24015.0
2019-10-10 11:40:00,274.35,274.54,274.11,274.45,16328.0,266.0482,266.2324,265.8154,266.1451,16328.0
2019-10-10 11:50:00,274.44,274.68,274.4,274.53,14575.0,266.1355,266.3682,266.0967,266.2227,14575.0
2019-10-10 12:00:00,274.63,274.69,274.17,274.2,17734.0,266.3197,266.3779,265.8736,265.9027,17734.0
2019-10-10 12:10:00,274.21,274.35,274.0,274.16,19049.0,265.9124,266.0482,265.7088,265.8639,19049.0
2019-10-10 12:20:00,274.16,274.25,273.72,273.76,19617.0,265.8639,265.9512,265.4372,265.476,19617.0
2019-10-10 12:30:00,273.8,273.8,273.05,273.3,20822.0,265.5148,265.5148,264.7875,265.0299,20822.0
2019-10-10 12:40:00,273.21,273.79,273.16,273.75,17918.0,264.9427,265.5051,264.8942,265.4663,17918.0
2019-10-10 12:50:00,273.85,274.14,273.61,274.14,24635.0,265.5633,265.8445,265.3306,265.8445,24635.0
2019-10-10 13:00:00,274.06,274.22,273.91,274.07,32298.0,265.7669,265.9221,265.6215,265.7766,32298.0
2019-10-10 13:10:00,274.07,274.11,273.86,273.94,16495.0,265.7766,265.8154,265.573,265.6506,16495.0
2019-10-10 13:20:00,274.06,274.14,273.78,273.78,20061.0,265.7669,265.8445,265.4954,265.4954,20061.0
2019-10-10 13:30:00,273.71,273.75,273.36,273.59,10860.0,265.4275,265.4663,265.0881,265.3112,10860.0
2019-10-10 13:40:00,273.64,273.78,273.3,273.62,24262.0,265.3597,265.4954,265.0299,265.3403,24262.0
2019-10-10 13:50:00,273.61,273.86,273.41,273.55,30438.0,265.3306,265.573,265.1366,265.2724,30438.0
2019-10-10 14:00:00,273.57,273.62,272.06,272.51,53538.0,265.2918,265.3403,263.8275,264.2639,53538.0
2019-10-10 14:10:00,272.43,273.5,272.31,273.43,28355.0,264.1863,265.2239,264.0699,265.156,28355.0
2019-10-10 14:20:00,273.4,273.56,273.25,273.48,31975.0,265.1269,265.2821,264.9815,265.2045,31975.0
2019-10-10 14:30:00,273.47,273.92,273.44,273.6,11153.0,265.1948,265.6312,265.1657,265.3209,11153.0
2019-10-10 14:40:00,273.55,273.61,273.03,273.34,14537.0,265.2724,265.3306,264.7681,265.0687,14537.0
2019-10-10 14:50:00,273.35,273.4,272.77,273.04,57047.0,265.0784,265.1269,264.516,264.7778,57047.0
2019-10-10 15:00:00,272.99,273.33,272.95,273.19,35248.0,264.7293,265.059,264.6905,264.9233,35248.0
2019-10-10 15:10:00,273.15,273.32,272.95,273.16,14752.0,264.8845,265.0493,264.6905,264.8942,14752.0
2019-10-10 15:20:00,273.16,273.53,272.93,273.53,57802.0,264.8942,265.253,264.6711,265.253,57802.0
2019-10-10 15:30:00,273.55,273.76,273.26,273.35,127007.0,265.2724,265.476,264.9912,265.0784,127007.0
2019-10-10 15:40:00,273.34,273.7,273.27,273.67,25359.0,265.0687,265.4178,265.0009,265.3888,25359.0
2019-10-10 15:50:00,273.67,273.88,273.27,273.81,179492.0,265.3888,265.5924,265.0009,265.5245,179492.0
2019-10-11 09:30:00,276.2,278.39,276.1,277.64,174138.0,267.8422,269.9659,267.7452,269.2386,174138.0
2019-10-11 09:40:00,277.62,278.91,277.52,278.58,120402.0,269.2192,270.4702,269.1222,270.1502,120402.0
2019-10-11 09:50:00,278.7,278.99,278.28,278.86,68020.0,270.2665,270.5478,269.8593,270.4217,68020.0
2019-10-11 10:00:00,278.9,279.39,278.65,279.1,114169.0,270.4605,270.9357,270.2181,270.6544,114169.0
2019-10-11 10:10:00,279.12,279.77,278.95,279.54,85617.0,270.6738,271.3042,270.509,271.0811,85617.0
2019-10-11 10:20:00,279.54,280.0,279.31,279.72,103980.0,271.0811,271.5272,270.8581,271.2557,103980.0
2019-10-11 10:30:00,279.72,279.75,278.3,278.3,49690.0,271.2557,271.2848,269.8786,269.8786,49690.0
2019-10-11 10:40:00,278.28,278.28,277.43,277.6,168852.0,269.8593,269.8593,269.035,269.1998,168852.0
2019-10-11 10:50:00,277.6,277.89,277.38,277.64,98371.0,269.1998,269.4811,268.9865,269.2386,98371.0
2019-10-11 11:00:00,277.67,278.21,277.42,277.62,131740.0,269.2677,269.7914,269.0253,269.2192,131740.0
2019-10-11 11:10:00,277.67,278.1,277.63,277.96,53932.0,269.2677,269.6847,269.2289,269.5489,53932.0
2019-10-11 11:20:00,277.97,278.12,277.83,278.03,40249.0,269.5586,269.7041,269.4229,269.6168,40249.0
2019-10-11 11:30:00,278.06,278.87,278.0,278.55,55098.0,269.6459,270.4314,269.5877,270.1211,55098.0
2019-10-11 11:40:00,278.55,278.69,277.26,277.56,46116.0,270.1211,270.2568,268.8701,269.161,46116.0
2019-10-11 11:50:00,277.45,277.48,276.96,277.23,25285.0,269.0544,269.0835,268.5792,268.841,25285.0
2019-10-11 12:00:00,277.25,277.5,276.8,276.91,42796.0,268.8604,269.1029,268.424,268.5307,42796.0
2019-10-11 12:10:00,276.91,277.18,276.68,276.73,18651.0,268.5307,268.7925,268.3077,268.3562,18651.0
2019-10-11 12:20:00,276.75,277.1,276.5,277.03,14783.0,268.3755,268.715,268.1331,268.6471,14783.0
2019-10-11 12:30:00,276.99,277.03,275.18,276.33,54043.0,268.6083,268.6471,266.8531,267.9683,54043.0
2019-10-11 12:40:00,276.32,276.94,276.17,276.75,41823.0,267.9586,268.5598,267.8131,268.3755,41823.0
2019-10-11 12:50:00,276.71,277.21,276.66,276.89,20005.0,268.3368,268.8216,268.2883,268.5113,20005.0
2019-10-11 13:00:00,276.96,277.06,276.44,276.55,13924.0,268.5792,268.6762,268.0749,268.1816,13924.0
2019-10-11 13:10:00,276.58,276.69,276.02,276.21,25392.0,268.2107,268.3174,267.6676,267.8519,25392.0
2019-10-11 13:20:00,276.33,277.39,276.13,276.64,43693.0,267.9683,268.9962,267.7743,268.2689,43693.0
2019-10-11 13:30:00,276.69,277.23,276.47,276.8,25350.0,268.3174,268.841,268.104,268.424,25350.0
2019-10-11 13:40:00,276.8,277.32,276.8,277.19,13755.0,268.424,268.9283,268.424,268.8022,13755.0
2019-10-11 13:50:00,277.27,277.57,277.06,277.38,32592.0,268.8798,269.1707,268.6762,268.9865,32592.0
2019-10-11 14:00:00,277.39,277.44,277.16,277.4,20667.0,268.9962,269.0447,268.7731,269.0059,20667.0
2019-10-11 14:10:00,277.43,277.43,277.11,277.4,26267.0,269.035,269.035,268.7247,269.0059,26267.0
2019-10-11 14:20:00,277.36,277.85,277.35,277.67,20056.0,268.9671,269.4423,268.9574,269.2677,20056.0
2019-10-11 14:30:00,277.63,277.71,277.53,277.67,22588.0,269.2289,269.3065,269.1319,269.2677,22588.0
2019-10-11 14:40:00,277.74,278.02,277.7,277.81,24999.0,269.3356,269.6071,269.2968,269.4035,24999.0
2019-10-11 14:50:00,277.8,278.1,277.72,277.91,24588.0,269.3938,269.6847,269.3162,269.5004,24588.0
2019-10-11 15:00:00,277.83,278.05,277.7,277.88,24762.0,269.4229,269.6362,269.2968,269.4714,24762.0
2019-10-11 15:10:00,277.85,278.23,277.79,278.2,27627.0,269.4423,269.8108,269.3841,269.7817,27627.0
2019-10-11 15:20:00,278.2,278.34,278.0,278.25,36796.0,269.7817,269.9174,269.5877,269.8302,36796.0
2019-10-11 15:30:00,278.31,278.41,277.51,278.35,67001.0,269.8883,269.9853,269.1126,269.9271,67001.0
2019-10-11 15:40:00,278.43,278.5,276.18,276.28,95219.0,270.0047,270.0726,267.8228,267.9198,95219.0
2019-10-11 15:50:00,276.29,276.7,275.48,275.65,213898.0,267.9295,268.3271,267.144,267.3088,213898.0
2019-10-14 09:30:00,277.56,277.99,276.43,277.52,114360.0,269.161,269.578,268.0652,269.1222,114360.0
2019-10-14 09:40:00,277.67,278.23,276.91,278.15,48615.0,269.2677,269.8108,268.5307,269.7332,48615.0
2019-10-14 09:50:00,278.05,278.4,277.56,277.79,54392.0,269.6362,269.9756,269.161,269.3841,54392.0
2019-10-14 10:00:00,277.75,278.56,277.75,278.38,44709.0,269.3453,270.1308,269.3453,269.9562,44709.0
2019-10-14 10:10:00,278.31,278.34,277.26,277.34,56424.0,269.8883,269.9174,268.8701,268.9477,56424.0
2019-10-14 10:20:00,277.27,277.28,276.85,277.05,38181.0,268.8798,268.8895,268.4725,268.6665,38181.0
2019-10-14 10:30:00,277.12,277.52,277.06,277.43,17381.0,268.7344,269.1222,268.6762,269.035,17381.0
2019-10-14 10:40:00,277.42,277.59,277.39,277.57,19143.0,269.0253,269.1901,268.9962,269.1707,19143.0
2019-10-14 10:50:00,277.65,277.93,277.57,277.89,22034.0,269.2483,269.5198,269.1707,269.4811,22034.0
2019-10-14 11:00:00,277.87,278.03,276.94,277.29,25238.0,269.4617,269.6168,268.5598,268.8992,25238.0
2019-10-14 11:10:00,277.27,277.39,277.05,277.13,12796.0,268.8798,268.9962,268.6665,268.7441,12796.0
2019-10-14 11:20:00,277.16,277.19,276.54,276.64,29525.0,268.7731,268.8022,268.1719,268.2689,29525.0
2019-10-14 11:30:00,276.64,276.95,276.64,276.93,9326.0,268.2689,268.5695,268.2689,268.5501,9326.0
2019-10-14 11:40:00,276.99,276.99,276.39,276.4,29055.0,268.6083,268.6083,268.0264,268.0361,29055.0
2019-10-14 11:50:00,276.4,276.86,276.4,276.65,15495.0,268.0361,268.4822,268.0361,268.2786,15495.0
2019-10-14 12:00:00,276.59,276.77,276.22,276.44,13807.0,268.2204,268.3949,267.8616,268.0749,13807.0
2019-10-14 12:10:00,276.47,276.57,276.05,276.19,11755.0,268.104,268.201,267.6967,267.8325,11755.0
2019-10-14 12:20:00,276.12,276.15,275.73,275.93,22434.0,267.7646,267.7937,267.3864,267.5804,22434.0
2019-10-14 12:30:00,276.02,276.33,276.02,276.2,9754.0,267.6676,267.9683,267.6676,267.8422,9754.0
2019-10-14 12:40:00,276.16,276.26,276.0,276.17,20198.0,267.8034,267.9004,267.6482,267.8131,20198.0
2019-10-14 12:50:00,276.14,276.22,275.88,276.13,21528.0,267.784,267.8616,267.5319,267.7743,21528.0
2019-10-14 13:00:00,276.1,276.52,276.01,276.34,17698.0,267.7452,268.1525,267.6579,267.978,17698.0
2019-10-14 13:10:00,276.3,276.38,275.72,275.75,16080.0,267.9392,268.0167,267.3767,267.4058,16080.0
2019-10-14 13:20:00,275.85,275.91,275.71,275.88,10396.0,267.5028,267.561,267.367,267.5319,10396.0
2019-10-14 13:30:00,275.89,275.9,275.56,275.69,14548.0,267.5416,267.5513,267.2216,267.3476,14548.0
2019-10-14 13:40:00,275.74,276.0,275.69,275.99,9418.0,267.3961,267.6482,267.3476,267.6385,9418.0
2019-10-14 13:50:00,275.93,276.17,275.78,276.15,11707.0,267.5804,267.8131,267.4349,267.7937,11707.0
2019-10-14 14:00:00,276.16,276.41,275.95,276.34,39965.0,267.8034,268.0458,267.5998,267.978,39965.0
2019-10-14 14:10:00,276.36,276.68,276.36,276.64,14256.0,267.9974,268.3077,267.9974,268.2689,14256.0
2019-10-14 14:20:00,276.66,276.69,276.39,276.47,10438.0,268.2883,268.3174,268.0264,268.104,10438.0
2019-10-14 14:30:00,276.45,276.47,276.11,276.11,12059.0,268.0846,268.104,267.7549,267.7549,12059.0
2019-10-14 14:40:00,276.12,276.29,276.09,276.17,11939.0,267.7646,267.9295,267.7355,267.8131,11939.0
2019-10-14 14:50:00,276.17,276.32,276.13,276.25,16154.0,267.8131,267.9586,267.7743,267.8907,16154.0
2019-10-14 15:00:00,276.21,276.48,276.13,276.15,12704.0,267.8519,268.1137,267.7743,267.7937,12704.0
2019-10-14 15:10:00,276.17,276.31,276.11,276.28,11678.0,267.8131,267.9489,267.7549,267.9198,11678.0
2019-10-14 15:20:00,276.29,276.42,276.14,276.31,25494.0,267.9295,268.0555,267.784,267.9489,25494.0
2019-10-14 15:30:00,276.33,276.33,276.04,276.18,27519.0,267.9683,267.9683,267.687,267.8228,27519.0
2019-10-14 15:40:00,276.17,276.17,275.89,276.04,27402.0,267.8131,267.8131,267.5416,267.687,27402.0
2019-10-14 15:50:00,276.09,276.7,275.99,276.39,134068.0,267.7355,268.3271,267.6385,268.0264,134068.0
2019-10-15 09:30:00,277.21,277.94,276.72,276.83,116655.0,268.8216,269.5295,268.3465,268.4531,116655.0
2019-10-15 09:40:00,276.76,276.78,275.96,276.6,69337.0,268.3852,268.4046,267.6095,268.2301,69337.0
2019-10-15 09:50:00,276.67,276.8,276.27,276.53,37085.0,268.298,268.424,267.9101,268.1622,37085.0
2019-10-15 10:00:00,276.59,278.38,276.58,277.94,130497.0,268.2204,269.9562,268.2107,269.5295,130497.0
2019-10-15 10:10:00,277.97,278.66,277.95,278.64,40431.0,269.5586,270.2278,269.5392,270.2084,40431.0
2019-10-15 10:20:00,278.72,279.26,278.49,279.12,54504.0,270.2859,270.8096,270.0629,270.6738,54504.0
2019-10-15 10:30:00,279.13,279.2,278.79,279.09,57081.0,270.6835,270.7514,270.3538,270.6447,57081.0
2019-10-15 10:40:00,279.1,279.24,278.69,279.15,51105.0,270.6544,270.7902,270.2568,270.7029,51105.0
2019-10-15 10:50:00,279.16,279.61,279.15,279.46,39141.0,270.7126,271.149,270.7029,271.0035,39141.0
2019-10-15 11:00:00,279.5,279.96,279.39,279.95,84902.0,271.0423,271.4884,270.9357,271.4787,84902.0
2019-10-15 11:10:00,279.92,279.92,279.53,279.57,53055.0,271.4496,271.4496,271.0714,271.1102,53055.0
2019-10-15 11:20:00,279.53,279.78,279.21,279.66,45186.0,271.0714,271.3139,270.7611,271.1975,45186.0
2019-10-15 11:30:00,279.71,279.77,279.24,279.29,71811.0,271.246,271.3042,270.7902,270.8387,71811.0
2019-10-15 11:40:00,279.31,279.48,279.25,279.4,17386.0,270.8581,271.0229,270.7999,270.9454,17386.0
2019-10-15 11:50:00,279.36,279.48,279.2,279.45,29515.0,270.9066,271.0229,270.7514,270.9938,29515.0
2019-10-15 12:00:00,279.42,279.65,279.35,279.35,20416.0,270.9648,271.1878,270.8969,270.8969,20416.0
2019-10-15 12:10:00,279.31,279.42,279.25,279.31,27103.0,270.8581,270.9648,270.7999,270.8581,27103.0
2019-10-15 12:20:00,279.31,279.35,278.78,278.82,26351.0,270.8581,270.8969,270.3441,270.3829,26351.0
2019-10-15 12:30:00,278.8,278.92,278.57,278.88,24045.0,270.3635,270.4799,270.1405,270.4411,24045.0
2019-10-15 12:40:00,278.88,278.9,278.54,278.56,33728.0,270.4411,270.4605,270.1114,270.1308,33728.0
2019-10-15 12:50:00,278.56,278.85,278.5,278.84,18346.0,270.1308,270.412,270.0726,270.4023,18346.0
2019-10-15 13:00:00,278.85,279.12,278.78,279.04,23325.0,270.412,270.6738,270.3441,270.5963,23325.0
2019-10-15 13:10:00,279.02,279.19,279.02,279.06,14440.0,270.5769,270.7417,270.5769,270.6156,14440.0
2019-10-15 13:20:00,279.09,279.2,278.81,278.84,32878.0,270.6447,270.7514,270.3732,270.4023,32878.0
2019-10-15 13:30:00,278.83,279.09,278.82,279.06,19471.0,270.3926,270.6447,270.3829,270.6156,19471.0
2019-10-15 13:40:00,279.03,279.11,278.83,279.07,13503.0,270.5866,270.6641,270.3926,270.6253,13503.0
2019-10-15 13:50:00,279.11,279.38,279.05,279.16,17663.0,270.6641,270.926,270.606,270.7126,17663.0
2019-10-15 14:00:00,279.23,279.44,279.1,279.3,12783.0,270.7805,270.9842,270.6544,270.8484,12783.0
2019-10-15 14:10:00,279.32,279.42,279.23,279.37,16656.0,270.8678,270.9648,270.7805,270.9163,16656.0
2019-10-15 14:20:00,279.35,279.46,279.29,279.38,12589.0,270.8969,271.0035,270.8387,270.926,12589.0
2019-10-15 14:30:00,279.38,279.38,279.08,279.11,16330.0,270.926,270.926,270.635,270.6641,16330.0
2019-10-15 14:40:00,279.11,279.32,279.06,279.17,16352.0,270.6641,270.8678,270.6156,270.7223,16352.0
2019-10-15 14:50:00,279.15,279.34,279.09,279.22,24264.0,270.7029,270.8872,270.6447,270.7708,24264.0
2019-10-15 15:00:00,279.19,279.26,279.04,279.05,22258.0,270.7417,270.8096,270.5963,270.606,22258.0
2019-10-15 15:10:00,279.06,279.09,278.65,278.77,56105.0,270.6156,270.6447,270.2181,270.3344,56105.0
2019-10-15 15:20:00,278.76,279.08,278.66,279.02,25802.0,270.3247,270.635,270.2278,270.5769,25802.0
2019-10-15 15:30:00,279.02,279.12,278.54,278.87,67634.0,270.5769,270.6738,270.1114,270.4314,67634.0
2019-10-15 15:40:00,278.89,278.89,278.4,278.49,56379.0,270.4508,270.4508,269.9756,270.0629,56379.0
2019-10-15 15:50:00,278.49,278.77,277.82,278.48,378578.0,270.0629,270.3344,269.4132,270.0532,378578.0
2019-10-16 09:30:00,277.1,277.2,275.22,275.87,156347.0,268.715,268.8119,266.8918,267.5222,156347.0
2019-10-16 09:40:00,275.85,275.87,274.8,275.7,141940.0,267.5028,267.5222,266.4846,267.3573,141940.0
2019-10-16 09:50:00,275.78,275.9,275.1,275.55,58662.0,267.4349,267.5513,266.7755,267.2119,58662.0
2019-10-16 10:00:00,275.59,275.85,275.22,275.5,44305.0,267.2507,267.5028,266.8918,267.1634,44305.0
2019-10-16 10:10:00,275.55,276.09,275.37,276.09,41845.0,267.2119,267.7355,267.0373,267.7355,41845.0
2019-10-16 10:20:00,276.09,276.21,275.72,275.97,43976.0,267.7355,267.8519,267.3767,267.6192,43976.0
2019-10-16 10:30:00,275.92,276.16,275.71,275.98,53565.0,267.5707,267.8034,267.367,267.6288,53565.0
2019-10-16 10:40:00,275.96,276.9,275.94,276.9,39021.0,267.6095,268.521,267.5901,268.521,39021.0
2019-10-16 10:50:00,276.91,277.31,276.81,277.15,29359.0,268.5307,268.9186,268.4337,268.7634,29359.0
2019-10-16 11:00:00,277.14,277.73,276.83,276.83,117173.0,268.7537,269.3259,268.4531,268.4531,117173.0
2019-10-16 11:10:00,276.88,276.95,276.68,276.77,46859.0,268.5016,268.5695,268.3077,268.3949,46859.0
2019-10-16 11:20:00,276.81,277.03,276.74,276.87,28391.0,268.4337,268.6471,268.3659,268.4919,28391.0
2019-10-16 11:30:00,276.91,276.94,276.52,276.82,47056.0,268.5307,268.5598,268.1525,268.4434,47056.0
2019-10-16 11:40:00,276.77,277.3,276.69,277.27,13726.0,268.3949,268.9089,268.3174,268.8798,13726.0
2019-10-16 11:50:00,277.28,277.28,276.66,276.69,20024.0,268.8895,268.8895,268.2883,268.3174,20024.0
2019-10-16 12:00:00,276.68,277.03,276.65,276.82,24750.0,268.3077,268.6471,268.2786,268.4434,24750.0
2019-10-16 12:10:00,276.76,276.9,276.73,276.82,50122.0,268.3852,268.521,268.3562,268.4434,50122.0
2019-10-16 12:20:00,276.81,276.91,276.75,276.81,35119.0,268.4337,268.5307,268.3755,268.4337,35119.0
2019-10-16 12:30:00,276.81,276.85,276.73,276.76,51204.0,268.4337,268.4725,268.3562,268.3852,51204.0
2019-10-16 12:40:00,276.73,277.33,276.73,277.24,29278.0,268.3562,268.938,268.3562,268.8507,29278.0
2019-10-16 12:50:00,277.26,277.41,277.09,277.32,43743.0,268.8701,269.0156,268.7053,268.9283,43743.0
2019-10-16 13:00:00,277.31,277.55,277.18,277.3,19668.0,268.9186,269.1513,268.7925,268.9089,19668.0
2019-10-16 13:10:00,277.25,277.46,277.18,277.43,14817.0,268.8604,269.0641,268.7925,269.035,14817.0
2019-10-16 13:20:00,277.4,277.76,277.39,277.7,23805.0,269.0059,269.355,268.9962,269.2968,23805.0
2019-10-16 13:30:00,277.68,278.07,277.68,278.06,30224.0,269.2774,269.6556,269.2774,269.6459,30224.0
2019-10-16 13:40:00,278.05,278.18,277.88,278.0,37674.0,269.6362,269.7623,269.4714,269.5877,37674.0
2019-10-16 13:50:00,278.0,278.33,277.97,278.01,47177.0,269.5877,269.9077,269.5586,269.5974,47177.0
2019-10-16 14:00:00,277.99,278.18,277.96,278.17,14046.0,269.578,269.7623,269.5489,269.7526,14046.0
2019-10-16 14:10:00,278.18,278.49,278.15,278.42,20686.0,269.7623,270.0629,269.7332,269.995,20686.0
2019-10-16 14:20:00,278.42,278.67,278.4,278.48,31709.0,269.995,270.2375,269.9756,270.0532,31709.0
2019-10-16 14:30:00,278.54,279.0,278.51,278.8,27687.0,270.1114,270.5575,270.0823,270.3635,27687.0
2019-10-16 14:40:00,278.86,278.97,278.68,278.77,21388.0,270.4217,270.5284,270.2471,270.3344,21388.0
2019-10-16 14:50:00,278.75,279.03,278.7,278.95,40364.0,270.315,270.5866,270.2665,270.509,40364.0
2019-10-16 15:00:00,278.96,279.01,278.78,278.84,33462.0,270.5187,270.5672,270.3441,270.4023,33462.0
2019-10-16 15:10:00,278.84,278.85,278.24,278.35,32739.0,270.4023,270.412,269.8205,269.9271,32739.0
2019-10-16 15:20:00,278.35,278.35,277.88,277.97,28811.0,269.9271,269.9271,269.4714,269.5586,28811.0
2019-10-16 15:30:00,277.96,278.23,277.94,278.15,24777.0,269.5489,269.8108,269.5295,269.7332,24777.0
2019-10-16 15:40:00,278.13,278.14,277.74,278.01,42344.0,269.7138,269.7235,269.3356,269.5974,42344.0
2019-10-16 15:50:00,277.99,278.4,277.84,278.34,146110.0,269.578,269.9756,269.4326,269.9174,146110.0
2019-10-17 09:30:00,279.35,280.09,278.72,278.95,133056.0,270.8969,271.6145,270.2859,270.509,133056.0
2019-10-17 09:40:00,279.0,279.65,278.86,279.6,63528.0,270.5575,271.1878,270.4217,271.1393,63528.0
2019-10-17 09:50:00,279.63,280.44,279.63,280.03,59502.0,271.1684,271.9539,271.1684,271.5563,59502.0
2019-10-17 10:00:00,279.94,280.01,279.14,279.23,39900.0,271.469,271.5369,270.6932,270.7805,39900.0
2019-10-17 10:10:00,279.28,279.4,278.58,278.87,54543.0,270.829,270.9454,270.1502,270.4314,54543.0
2019-10-17 10:20:00,278.88,279.15,278.18,278.34,53759.0,270.4411,270.7029,269.7623,269.9174,53759.0
2019-10-17 10:30:00,278.28,278.47,277.81,278.0,51558.0,269.8593,270.0435,269.4035,269.5877,51558.0
2019-10-17 10:40:00,277.92,278.27,277.48,277.7,27363.0,269.5101,269.8496,269.0835,269.2968,27363.0
2019-10-17 10:50:00,277.7,277.92,277.39,277.58,45964.0,269.2968,269.5101,268.9962,269.1804,45964.0
2019-10-17 11:00:00,277.56,277.92,277.21,277.59,46927.0,269.161,269.5101,268.8216,269.1901,46927.0
2019-10-17 11:10:00,277.58,277.96,277.53,277.67,31554.0,269.1804,269.5489,269.1319,269.2677,31554.0
2019-10-17 11:20:00,277.71,277.72,277.08,277.19,95066.0,269.3065,269.3162,268.6956,268.8022,95066.0
2019-10-17 11:30:00,277.2,277.55,276.85,277.51,33790.0,268.8119,269.1513,268.4725,269.1126,33790.0
2019-10-17 11:40:00,277.46,277.61,277.22,277.25,30533.0,269.0641,269.2095,268.8313,268.8604,30533.0
2019-10-17 11:50:00,277.24,277.35,276.91,277.01,19181.0,268.8507,268.9574,268.5307,268.6277,19181.0
2019-10-17 12:00:00,277.03,277.11,276.6,277.11,29975.0,268.6471,268.7247,268.2301,268.7247,29975.0
2019-10-17 12:10:00,277.18,277.18,276.8,276.92,15176.0,268.7925,268.7925,268.424,268.5404,15176.0
2019-10-17 12:20:00,276.91,277.13,276.8,276.92,15330.0,268.5307,268.7441,268.424,268.5404,15330.0
2019-10-17 12:30:00,276.94,277.17,276.89,276.99,21804.0,268.5598,268.7828,268.5113,268.6083,21804.0
2019-10-17 12:40:00,277.02,277.07,276.9,276.9,13401.0,268.6374,268.6859,268.521,268.521,13401.0
2019-10-17 12:50:00,276.91,277.18,276.89,277.18,18179.0,268.5307,268.7925,268.5113,268.7925,18179.0
2019-10-17 13:00:00,277.13,277.38,277.12,277.16,20190.0,268.7441,268.9865,268.7344,268.7731,20190.0
2019-10-17 13:10:00,277.21,277.76,277.17,277.71,14292.0,268.8216,269.355,268.7828,269.3065,14292.0
2019-10-17 13:20:00,277.74,277.74,277.48,277.58,21362.0,269.3356,269.3356,269.0835,269.1804,21362.0
2019-10-17 13:30:00,277.59,277.69,277.4,277.45,16346.0,269.1901,269.2871,269.0059,269.0544,16346.0
2019-10-17 13:40:00,277.47,277.47,277.15,277.3,29092.0,269.0738,269.0738,268.7634,268.9089,29092.0
2019-10-17 13:50:00,277.3,277.31,276.45,276.54,60494.0,268.9089,268.9186,268.0846,268.1719,60494.0
2019-10-17 14:00:00,276.55,276.6,276.21,276.21,52313.0,268.1816,268.2301,267.8519,267.8519,52313.0
2019-10-17 14:10:00,276.21,276.28,275.95,276.26,40496.0,267.8519,267.9198,267.5998,267.9004,40496.0
2019-10-17 14:20:00,276.19,276.56,276.15,276.43,31753.0,267.8325,268.1913,267.7937,268.0652,31753.0
2019-10-17 14:30:00,276.42,276.51,276.08,276.26,30404.0,268.0555,268.1428,267.7258,267.9004,30404.0
2019-10-17 14:40:00,276.26,276.37,276.12,276.33,22601.0,267.9004,268.007,267.7646,267.9683,22601.0
2019-10-17 14:50:00,276.31,276.54,276.2,276.29,25504.0,267.9489,268.1719,267.8422,267.9295,25504.0
2019-10-17 15:00:00,276.37,276.53,276.21,276.31,25203.0,268.007,268.1622,267.8519,267.9489,25203.0
2019-10-17 15:10:00,276.27,276.31,275.93,276.03,40342.0,267.9101,267.9489,267.5804,267.6773,40342.0
2019-10-17 15:20:00,276.06,276.47,276.02,276.46,34419.0,267.7064,268.104,267.6676,268.0943,34419.0
2019-10-17 15:30:00,276.47,276.74,276.43,276.66,41591.0,268.104,268.3659,268.0652,268.2883,41591.0
2019-10-17 15:40:00,276.67,276.71,276.35,276.36,41585.0,268.298,268.3368,267.9877,267.9974,41585.0
2019-10-17 15:50:00,276.36,276.65,276.0,276.57,164110.0,267.9974,268.2786,267.6482,268.201,164110.0
2019-10-18 09:30:00,275.24,276.17,275.0,276.04,402024.0,266.9112,267.8131,266.6785,267.687,402024.0
2019-10-18 09:40:00,276.25,276.68,275.81,276.0,49347.0,267.8907,268.3077,267.464,267.6482,49347.0
2019-10-18 09:50:00,276.02,276.25,275.39,276.25,56355.0,267.6676,267.8907,267.0567,267.8907,56355.0
2019-10-18 10:00:00,276.04,276.14,275.17,275.57,34450.0,267.687,267.784,266.8434,267.2313,34450.0
2019-10-18 10:10:00,275.58,275.94,275.37,275.89,31016.0,267.241,267.5901,267.0373,267.5416,31016.0
2019-10-18 10:20:00,275.95,276.17,275.47,275.7,63967.0,267.5998,267.8131,267.1343,267.3573,63967.0
2019-10-18 10:30:00,275.64,275.88,275.07,275.49,44067.0,267.2991,267.5319,266.7464,267.1537,44067.0
2019-10-18 10:40:00,275.47,275.47,274.65,275.17,101183.0,267.1343,267.1343,266.3391,266.8434,101183.0
2019-10-18 10:50:00,275.22,275.52,275.03,275.19,40566.0,266.8918,267.1828,266.7076,266.8628,40566.0
2019-10-18 11:00:00,275.19,275.2,274.44,274.53,35241.0,266.8628,266.8725,266.1355,266.2227,35241.0
2019-10-18 11:10:00,274.51,275.13,274.48,274.92,33958.0,266.2033,266.8046,266.1742,266.6009,33958.0
2019-10-18 11:20:00,274.91,275.37,274.81,275.33,24700.0,266.5912,267.0373,266.4943,266.9985,24700.0
2019-10-18 11:30:00,275.36,275.54,274.93,275.15,37118.0,267.0276,267.2022,266.6106,266.824,37118.0
2019-10-18 11:40:00,275.13,275.16,273.75,273.81,44982.0,266.8046,266.8337,265.4663,265.5245,44982.0
2019-10-18 11:50:00,273.8,273.8,272.47,272.47,78711.0,265.5148,265.5148,264.2251,264.2251,78711.0
2019-10-18 12:00:00,272.47,272.63,271.62,271.63,59641.0,264.2251,264.3802,263.4008,263.4105,59641.0
2019-10-18 12:10:00,271.65,271.65,270.76,271.01,88578.0,263.4299,263.4299,262.5668,262.8092,88578.0
2019-10-18 12:20:00,270.99,271.06,270.35,270.53,52364.0,262.7898,262.8577,262.1692,262.3438,52364.0
2019-10-18 12:30:00,270.41,270.59,269.9,270.42,78999.0,262.2274,262.402,261.7328,262.2371,78999.0
2019-10-18 12:40:00,270.42,270.94,270.41,270.86,36266.0,262.2371,262.7414,262.2274,262.6638,36266.0
2019-10-18 12:50:00,270.89,271.5,270.69,271.39,53245.0,262.6929,263.2844,262.4989,263.1777,53245.0
2019-10-18 13:00:00,271.36,271.83,271.36,271.76,22601.0,263.1487,263.6044,263.1487,263.5365,22601.0
2019-10-18 13:10:00,271.72,271.76,271.38,271.55,35477.0,263.4978,263.5365,263.168,263.3329,35477.0
2019-10-18 13:20:00,271.51,271.6,271.25,271.33,30704.0,263.2941,263.3814,263.042,263.1196,30704.0
2019-10-18 13:30:00,271.4,271.68,271.33,271.44,20032.0,263.1874,263.459,263.1196,263.2262,20032.0
2019-10-18 13:40:00,271.43,272.12,271.26,271.96,95751.0,263.2165,263.8857,263.0517,263.7305,95751.0
2019-10-18 13:50:00,271.96,271.98,271.63,271.8,24127.0,263.7305,263.7499,263.4105,263.5753,24127.0
2019-10-18 14:00:00,271.87,272.0,271.53,271.59,46313.0,263.6432,263.7693,263.3135,263.3717,46313.0
2019-10-18 14:10:00,271.61,271.76,271.48,271.75,21681.0,263.3911,263.5365,263.265,263.5268,21681.0
2019-10-18 14:20:00,271.78,272.16,271.78,272.15,26118.0,263.5559,263.9244,263.5559,263.9147,26118.0
2019-10-18 14:30:00,272.15,272.16,271.7,271.71,19588.0,263.9147,263.9244,263.4784,263.4881,19588.0
2019-10-18 14:40:00,271.71,271.77,271.38,271.43,31319.0,263.4881,263.5462,263.168,263.2165,31319.0
2019-10-18 14:50:00,271.43,271.67,271.37,271.62,33698.0,263.2165,263.4493,263.1583,263.4008,33698.0
2019-10-18 15:00:00,271.63,271.78,271.56,271.57,26300.0,263.4105,263.5559,263.3426,263.3523,26300.0
2019-10-18 15:10:00,271.57,271.72,271.41,271.5,41569.0,263.3523,263.4978,263.1971,263.2844,41569.0
2019-10-18 15:20:00,271.54,271.59,271.34,271.5,49277.0,263.3232,263.3717,263.1293,263.2844,49277.0
2019-10-18 15:30:00,271.47,271.76,271.47,271.51,51176.0,263.2553,263.5365,263.2553,263.2941,51176.0
2019-10-18 15:40:00,271.49,271.49,270.78,270.81,71600.0,263.2747,263.2747,262.5862,262.6153,71600.0
2019-10-18 15:50:00,270.83,271.37,270.69,270.72,239717.0,262.6347,263.1583,262.4989,262.528,239717.0
2019-10-21 09:30:00,271.93,272.89,271.2,271.2,115032.0,263.7014,264.6324,262.9935,262.9935,115032.0
2019-10-21 09:40:00,271.2,271.5,269.89,269.89,62797.0,262.9935,263.2844,261.7231,261.7231,62797.0
2019-10-21 09:50:00,269.89,270.75,269.5,270.24,71787.0,261.7231,262.5571,261.3449,262.0625,71787.0
2019-10-21 10:00:00,270.3,271.55,270.3,270.98,66127.0,262.1207,263.3329,262.1207,262.7801,66127.0
2019-10-21 10:10:00,270.89,271.34,270.65,271.0,76252.0,262.6929,263.1293,262.4601,262.7995,76252.0
2019-10-21 10:20:00,271.05,271.4,270.92,271.24,40760.0,262.848,263.1874,262.722,263.0323,40760.0
2019-10-21 10:30:00,271.24,271.55,271.18,271.46,60665.0,263.0323,263.3329,262.9741,263.2456,60665.0
2019-10-21 10:40:00,271.46,271.64,271.16,271.24,46805.0,263.2456,263.4202,262.9547,263.0323,46805.0
2019-10-21 10:50:00,271.28,271.49,271.14,271.34,31273.0,263.0711,263.2747,262.9353,263.1293,31273.0
2019-10-21 11:00:00,271.4,271.75,271.3,271.54,35370.0,263.1874,263.5268,263.0905,263.3232,35370.0
2019-10-21 11:10:00,271.57,271.99,271.49,271.58,42099.0,263.3523,263.7596,263.2747,263.362,42099.0
2019-10-21 11:20:00,271.6,272.31,271.57,272.15,41917.0,263.3814,264.0699,263.3523,263.9147,41917.0
2019-10-21 11:30:00,272.15,272.4,271.71,271.95,41158.0,263.9147,264.1572,263.4881,263.7208,41158.0
2019-10-21 11:40:00,271.98,272.36,271.98,272.24,21880.0,263.7499,264.1184,263.7499,264.002,21880.0
2019-10-21 11:50:00,272.28,272.28,271.96,272.1,32089.0,264.0408,264.0408,263.7305,263.8663,32089.0
2019-10-21 12:00:00,272.09,272.3,271.85,272.3,34244.0,263.8566,264.0602,263.6238,264.0602,34244.0
2019-10-21 12:10:00,272.3,272.67,272.26,272.48,24507.0,264.0602,264.419,264.0214,264.2348,24507.0
2019-10-21 12:20:00,272.45,272.71,272.43,272.61,27035.0,264.2057,264.4578,264.1863,264.3608,27035.0
2019-10-21 12:30:00,272.65,272.86,272.64,272.83,29192.0,264.3996,264.6033,264.3899,264.5742,29192.0
2019-10-21 12:40:00,272.81,273.12,272.8,273.07,25235.0,264.5548,264.8554,264.5451,264.8069,25235.0
2019-10-21 12:50:00,273.07,273.38,273.03,273.13,23735.0,264.8069,265.1075,264.7681,264.8651,23735.0
2019-10-21 13:00:00,273.14,273.24,272.95,273.12,20868.0,264.8748,264.9718,264.6905,264.8554,20868.0
2019-10-21 13:10:00,273.12,273.4,273.04,273.28,19873.0,264.8554,265.1269,264.7778,265.0106,19873.0
2019-10-21 13:20:00,273.26,273.41,273.16,273.27,21815.0,264.9912,265.1366,264.8942,265.0009,21815.0
2019-10-21 13:30:00,273.25,273.32,273.14,273.32,15351.0,264.9815,265.0493,264.8748,265.0493,15351.0
2019-10-21 13:40:00,273.32,273.44,273.2,273.24,20924.0,265.0493,265.1657,264.933,264.9718,20924.0
2019-10-21 13:50:00,273.21,273.27,272.91,272.95,15230.0,264.9427,265.0009,264.6517,264.6905,15230.0
2019-10-21 14:00:00,272.93,273.5,272.9,273.48,31632.0,264.6711,265.2239,264.6421,265.2045,31632.0
2019-10-21 14:10:00,273.48,273.5,273.04,273.07,19865.0,265.2045,265.2239,264.7778,264.8069,19865.0
2019-10-21 14:20:00,273.11,273.28,272.96,273.22,21910.0,264.8457,265.0106,264.7002,264.9524,21910.0
2019-10-21 14:30:00,273.25,273.63,273.22,273.55,25726.0,264.9815,265.35,264.9524,265.2724,25726.0
2019-10-21 14:40:00,273.54,273.77,273.54,273.73,19457.0,265.2627,265.4857,265.2627,265.4469,19457.0
2019-10-21 14:50:00,273.76,274.03,273.66,274.0,16903.0,265.476,265.7379,265.3791,265.7088,16903.0
2019-10-21 15:00:00,274.0,274.06,273.88,273.92,32853.0,265.7088,265.7669,265.5924,265.6312,32853.0
2019-10-21 15:10:00,273.96,274.17,273.9,273.95,31456.0,265.67,265.8736,265.6118,265.6603,31456.0
2019-10-21 15:20:00,273.97,274.14,273.78,274.12,27577.0,265.6797,265.8445,265.4954,265.8251,27577.0
2019-10-21 15:30:00,274.09,274.25,273.7,273.76,41289.0,265.796,265.9512,265.4178,265.476,41289.0
2019-10-21 15:40:00,273.76,274.21,273.61,274.06,108703.0,265.476,265.9124,265.3306,265.7669,108703.0
2019-10-21 15:50:00,274.09,274.36,273.86,274.27,235434.0,265.796,266.0579,265.573,265.9706,235434.0
2019-10-22 09:30:00,274.9,275.35,274.24,274.82,66162.0,266.5815,267.0179,265.9415,266.504,66162.0
2019-10-22 09:40:00,274.71,275.19,274.5,274.73,37373.0,266.3973,266.8628,266.1936,266.4167,37373.0
2019-10-22 09:50:00,274.76,275.33,274.5,274.56,41556.0,266.4458,266.9985,266.1936,266.2518,41556.0
2019-10-22 10:00:00,274.75,275.1,273.75,273.75,40346.0,266.4361,266.7755,265.4663,265.4663,40346.0
2019-10-22 10:10:00,273.72,273.73,271.9,272.17,56059.0,265.4372,265.4469,263.6723,263.9341,56059.0
2019-10-22 10:20:00,272.17,272.88,272.01,272.57,30377.0,263.9341,264.6227,263.779,264.322,30377.0
2019-10-22 10:30:00,272.57,272.82,271.98,272.34,60903.0,264.322,264.5645,263.7499,264.099,60903.0
2019-10-22 10:40:00,272.39,272.83,272.36,272.48,35113.0,264.1475,264.5742,264.1184,264.2348,35113.0
2019-10-22 10:50:00,272.53,272.62,271.83,271.83,40979.0,264.2832,264.3705,263.6044,263.6044,40979.0
2019-10-22 11:00:00,271.76,271.76,270.89,270.94,58123.0,263.5365,263.5365,262.6929,262.7414,58123.0
2019-10-22 11:10:00,270.91,271.1,270.66,270.9,43819.0,262.7123,262.8965,262.4698,262.7026,43819.0
2019-10-22 11:20:00,270.86,270.98,269.94,270.08,59246.0,262.6638,262.7801,261.7716,261.9074,59246.0
2019-10-22 11:30:00,270.11,270.36,269.85,269.87,58838.0,261.9365,262.1789,261.6843,261.7037,58838.0
2019-10-22 11:40:00,269.86,270.44,269.69,270.06,78226.0,261.694,262.2565,261.5292,261.888,78226.0
2019-10-22 11:50:00,270.06,270.08,268.81,268.98,64917.0,261.888,261.9074,260.6758,260.8407,64917.0
2019-10-22 12:00:00,269.0,269.0,268.58,268.76,88052.0,260.8601,260.8601,260.4528,260.6273,88052.0
2019-10-22 12:10:00,268.75,268.86,268.34,268.65,78870.0,260.6176,260.7243,260.22,260.5207,78870.0
2019-10-22 12:20:00,268.65,268.65,267.87,267.96,63713.0,260.5207,260.5207,259.7643,259.8515,63713.0
2019-10-22 12:30:00,268.0,268.5,267.58,267.68,78399.0,259.8903,260.3752,259.483,259.58,78399.0
2019-10-22 12:40:00,267.69,267.86,266.91,267.08,80714.0,259.5897,259.7546,258.8333,258.9982,80714.0
2019-10-22 12:50:00,267.07,267.95,267.06,267.87,110739.0,258.9885,259.8418,258.9788,259.7643,110739.0
2019-10-22 13:00:00,267.83,267.95,267.53,267.59,50572.0,259.7255,259.8418,259.4345,259.4927,50572.0
2019-10-22 13:10:00,267.58,267.6,267.14,267.14,30775.0,259.483,259.5024,259.0563,259.0563,30775.0
2019-10-22 13:20:00,267.25,267.39,267.1,267.15,41673.0,259.163,259.2988,259.0176,259.066,41673.0
2019-10-22 13:30:00,267.17,267.17,266.77,266.89,87472.0,259.0854,259.0854,258.6975,258.8139,87472.0
2019-10-22 13:40:00,266.86,266.9,265.62,265.64,128569.0,258.7848,258.8236,257.5823,257.6017,128569.0
2019-10-22 13:50:00,265.62,265.66,264.47,264.53,159550.0,257.5823,257.6211,256.4671,256.5253,159550.0
2019-10-22 14:00:00,264.5,264.55,263.7,263.85,149799.0,256.4962,256.5447,255.7204,255.8659,149799.0
2019-10-22 14:10:00,263.87,264.79,263.75,264.61,120579.0,255.8853,256.7775,255.7689,256.6029,120579.0
2019-10-22 14:20:00,264.66,265.12,263.92,264.38,107973.0,256.6514,257.0975,255.9338,256.3799,107973.0
2019-10-22 14:30:00,264.4,264.49,263.88,264.19,97654.0,256.3993,256.4865,255.895,256.1956,97654.0
2019-10-22 14:40:00,264.18,264.2,263.53,263.62,93020.0,256.1859,256.2053,255.5556,255.6429,93020.0
2019-10-22 14:50:00,263.66,263.82,263.15,263.31,132741.0,255.6817,255.8368,255.1871,255.3422,132741.0
2019-10-22 15:00:00,263.32,263.46,262.49,263.18,138521.0,255.3519,255.4877,254.5471,255.2162,138521.0
2019-10-22 15:10:00,263.15,263.18,262.4,262.76,156452.0,255.1871,255.2162,254.4598,254.8089,156452.0
2019-10-22 15:20:00,262.74,263.1,262.61,262.82,135726.0,254.7895,255.1386,254.6634,254.8671,135726.0
2019-10-22 15:30:00,262.78,263.02,262.59,262.79,258618.0,254.8283,255.061,254.644,254.838,258618.0
2019-10-22 15:40:00,262.78,262.83,261.67,261.94,256676.0,254.8283,254.8768,253.7519,254.0137,256676.0
2019-10-22 15:50:00,261.92,261.94,261.01,261.26,542965.0,253.9943,254.0137,253.1118,253.3543,542965.0
2019-10-23 09:30:00,262.68,262.68,260.11,262.42,317000.0,254.7313,254.7313,252.2391,254.4792,317000.0
2019-10-23 09:40:00,262.56,264.19,262.44,263.09,251862.0,254.6149,256.1956,254.4986,255.1289,251862.0
2019-10-23 09:50:00,263.08,263.5,262.63,263.23,83794.0,255.1192,255.5265,254.6828,255.2647,83794.0
2019-10-23 10:00:00,263.17,263.87,263.12,263.21,96991.0,255.2065,255.8853,255.158,255.2453,96991.0
2019-10-23 10:10:00,263.27,263.32,262.7,262.86,36266.0,255.3035,255.3519,254.7507,254.9059,36266.0
2019-10-23 10:20:00,262.82,263.18,262.42,262.91,41027.0,254.8671,255.2162,254.4792,254.9543,41027.0
2019-10-23 10:30:00,262.92,262.92,262.01,262.14,54340.0,254.964,254.964,254.0816,254.2076,54340.0
2019-10-23 10:40:00,262.15,262.57,261.65,262.29,84508.0,254.2173,254.6246,253.7325,254.3531,84508.0
2019-10-23 10:50:00,262.24,262.33,261.89,262.04,46558.0,254.3046,254.3919,253.9652,254.1107,46558.0
2019-10-23 11:00:00,262.02,262.32,261.83,261.88,28413.0,254.0913,254.3822,253.907,253.9555,28413.0
2019-10-23 11:10:00,261.84,262.88,261.79,262.65,39958.0,253.9167,254.9253,253.8682,254.7022,39958.0
2019-10-23 11:20:00,262.65,262.82,262.44,262.52,37006.0,254.7022,254.8671,254.4986,254.5761,37006.0
2019-10-23 11:30:00,262.58,262.61,261.73,261.79,60655.0,254.6343,254.6634,253.8101,253.8682,60655.0
2019-10-23 11:40:00,261.75,261.91,261.05,261.07,39001.0,253.8294,253.9846,253.1506,253.17,39001.0
2019-10-23 11:50:00,261.03,261.17,260.55,260.61,63642.0,253.1312,253.267,252.6658,252.7239,63642.0
2019-10-23 12:00:00,260.65,260.68,259.0,259.29,150885.0,252.7627,252.7918,251.1627,251.4439,150885.0
2019-10-23 12:10:00,259.28,259.75,259.05,259.4,153607.0,251.4342,251.89,251.2112,251.5506,153607.0
2019-10-23 12:20:00,259.41,260.02,258.86,259.71,265244.0,251.5603,252.1518,251.0269,251.8512,265244.0
2019-10-23 12:30:00,259.66,260.53,259.64,260.49,76472.0,251.8027,252.6464,251.7833,252.6076,76472.0
2019-10-23 12:40:00,260.5,260.57,260.07,260.44,84332.0,252.6173,252.6852,252.2003,252.5591,84332.0
2019-10-23 12:50:00,260.48,260.67,260.04,260.61,82878.0,252.5979,252.7821,252.1712,252.7239,82878.0
2019-10-23 13:00:00,260.55,260.78,260.03,260.1,55504.0,252.6658,252.8888,252.1615,252.2294,55504.0
2019-10-23 13:10:00,260.11,260.73,260.04,260.49,65716.0,252.2391,252.8403,252.1712,252.6076,65716.0
2019-10-23 13:20:00,260.5,260.59,259.95,260.08,54975.0,252.6173,252.7046,252.0839,252.21,54975.0
2019-10-23 13:30:00,260.09,260.14,259.94,260.0,86500.0,252.2197,252.2682,252.0742,252.1324,86500.0
2019-10-23 13:40:00,260.0,260.23,259.66,259.77,56148.0,252.1324,252.3554,251.8027,251.9094,56148.0
2019-10-23 13:50:00,259.78,259.91,259.41,259.51,52842.0,251.9191,252.0451,251.5603,251.6572,52842.0
2019-10-23 14:00:00,259.49,259.49,259.13,259.34,61746.0,251.6378,251.6378,251.2887,251.4924,61746.0
2019-10-23 14:10:00,259.33,259.37,258.6,258.61,114838.0,251.4827,251.5215,250.7748,250.7845,114838.0
2019-10-23 14:20:00,258.62,259.14,258.51,259.08,82682.0,250.7942,251.2984,250.6875,251.2402,82682.0
2019-10-23 14:30:00,259.05,259.56,259.01,259.09,55970.0,251.2112,251.7057,251.1724,251.2499,55970.0
2019-10-23 14:40:00,259.1,259.52,258.98,259.33,68879.0,251.2596,251.6669,251.1433,251.4827,68879.0
2019-10-23 14:50:00,259.33,259.85,259.16,259.78,50587.0,251.4827,251.9869,251.3178,251.9191,50587.0
2019-10-23 15:00:00,259.78,260.41,259.75,260.3,103595.0,251.9191,252.53,251.89,252.4233,103595.0
2019-10-23 15:10:00,260.3,260.38,259.92,260.2,50278.0,252.4233,252.5009,252.0548,252.3264,50278.0
2019-10-23 15:20:00,260.2,260.65,260.06,260.55,90334.0,252.3264,252.7627,252.1906,252.6658,90334.0
2019-10-23 15:30:00,260.59,260.87,260.4,260.73,120842.0,252.7046,252.9761,252.5203,252.8403,120842.0
2019-10-23 15:40:00,260.74,261.13,260.58,260.75,106623.0,252.85,253.2282,252.6949,252.8597,106623.0
2019-10-23 15:50:00,260.72,260.86,260.44,260.7,426648.0,252.8306,252.9664,252.5591,252.8112,426648.0
2019-10-24 09:30:00,263.56,265.59,263.56,265.14,235719.0,255.5847,257.5533,255.5847,257.1169,235719.0
2019-10-24 09:40:00,265.15,266.31,264.9,265.5,131735.0,257.1266,258.2515,256.8841,257.466,131735.0
2019-10-24 09:50:00,265.46,265.88,264.91,265.11,76168.0,257.4272,257.8345,256.8938,257.0878,76168.0
2019-10-24 10:00:00,265.13,266.2,265.12,266.19,84675.0,257.1072,258.1448,257.0975,258.1351,84675.0
2019-10-24 10:10:00,266.18,266.39,265.38,265.65,68332.0,258.1254,258.329,257.3496,257.6114,68332.0
2019-10-24 10:20:00,265.65,266.19,265.57,266.03,88838.0,257.6114,258.1351,257.5339,257.9799,88838.0
2019-10-24 10:30:00,266.07,266.13,265.41,265.5,87499.0,258.0187,258.0769,257.3787,257.466,87499.0
2019-10-24 10:40:00,265.49,266.26,265.44,266.23,61887.0,257.4563,258.203,257.4078,258.1739,61887.0
2019-10-24 10:50:00,266.29,266.95,266.15,266.81,65190.0,258.2321,258.8721,258.0963,258.7363,65190.0
2019-10-24 11:00:00,266.84,267.69,266.83,267.28,58682.0,258.7654,259.5897,258.7557,259.1921,58682.0
2019-10-24 11:10:00,267.44,267.71,266.91,267.0,42164.0,259.3473,259.6091,258.8333,258.9206,42164.0
2019-10-24 11:20:00,266.97,267.42,266.84,267.31,29934.0,258.8915,259.3279,258.7654,259.2212,29934.0
2019-10-24 11:30:00,267.3,268.17,267.29,267.96,110707.0,259.2115,260.0552,259.2018,259.8515,110707.0
2019-10-24 11:40:00,268.01,268.26,267.91,267.96,37778.0,259.9,260.1425,259.803,259.8515,37778.0
2019-10-24 11:50:00,267.99,268.57,267.71,268.51,105471.0,259.8806,260.4431,259.6091,260.3849,105471.0
2019-10-24 12:00:00,268.54,269.11,268.42,268.82,53633.0,260.414,260.9667,260.2976,260.6855,53633.0
2019-10-24 12:10:00,268.8,268.82,267.91,268.69,52116.0,260.6661,260.6855,259.803,260.5594,52116.0
2019-10-24 12:20:00,268.75,268.83,268.08,268.63,43425.0,260.6176,260.6952,259.9679,260.5013,43425.0
2019-10-24 12:30:00,268.61,268.98,268.61,268.97,19722.0,260.4819,260.8407,260.4819,260.831,19722.0
2019-10-24 12:40:00,268.98,269.33,268.65,269.0,116775.0,260.8407,261.1801,260.5207,260.8601,116775.0
2019-10-24 12:50:00,269.05,269.22,268.74,268.85,28235.0,260.9086,261.0734,260.6079,260.7146,28235.0
2019-10-24 13:00:00,268.8,268.8,267.79,267.79,31403.0,260.6661,260.6661,259.6867,259.6867,31403.0
2019-10-24 13:10:00,267.76,268.23,267.75,267.97,32872.0,259.6576,260.1134,259.6479,259.8612,32872.0
2019-10-24 13:20:00,267.97,268.03,266.95,267.13,149176.0,259.8612,259.9194,258.8721,259.0467,149176.0
2019-10-24 13:30:00,267.17,267.2,266.6,266.83,139238.0,259.0854,259.1145,258.5327,258.7557,139238.0
2019-10-24 13:40:00,266.82,266.87,266.63,266.75,14789.0,258.746,258.7945,258.5618,258.6781,14789.0
2019-10-24 13:50:00,266.73,266.82,266.3,266.53,104011.0,258.6588,258.746,258.2418,258.4648,104011.0
2019-10-24 14:00:00,266.53,267.02,266.4,266.71,29371.0,258.4648,258.94,258.3387,258.6394,29371.0
2019-10-24 14:10:00,266.71,266.79,266.38,266.56,21188.0,258.6394,258.7169,258.3193,258.4939,21188.0
2019-10-24 14:20:00,266.58,266.72,266.41,266.58,28458.0,258.5133,258.6491,258.3484,258.5133,28458.0
2019-10-24 14:30:00,266.54,266.97,266.43,266.94,29808.0,258.4745,258.8915,258.3678,258.8624,29808.0
2019-10-24 14:40:00,266.91,266.95,266.64,266.82,16414.0,258.8333,258.8721,258.5715,258.746,16414.0
2019-10-24 14:50:00,266.83,267.29,266.83,267.22,29650.0,258.7557,259.2018,258.7557,259.1339,29650.0
2019-10-24 15:00:00,267.25,267.97,267.1,267.52,49744.0,259.163,259.8612,259.0176,259.4248,49744.0
2019-10-24 15:10:00,267.53,267.92,267.41,267.83,44878.0,259.4345,259.8127,259.3182,259.7255,44878.0
2019-10-24 15:20:00,267.84,268.28,267.74,268.18,92538.0,259.7352,260.1619,259.6382,260.0649,92538.0
2019-10-24 15:30:00,268.25,268.57,268.16,268.49,31970.0,260.1328,260.4431,260.0455,260.3655,31970.0
2019-10-24 15:40:00,268.51,268.54,267.96,268.43,95972.0,260.3849,260.414,259.8515,260.3073,95972.0
2019-10-24 15:50:00,268.45,268.89,268.44,268.74,160695.0,260.3267,260.7534,260.317,260.6079,160695.0
2019-10-25 09:30:00,266.26,268.45,265.56,268.41,165779.0,258.203,260.3267,257.5242,260.2879,165779.0
2019-10-25 09:40:00,268.26,269.86,268.19,269.71,131682.0,260.1425,261.694,260.0746,261.5486,131682.0
2019-10-25 09:50:00,269.65,270.7,269.31,270.31,110531.0,261.4904,262.5086,261.1607,262.1304,110531.0
2019-10-25 10:00:00,270.24,271.58,270.24,271.55,78738.0,262.0625,263.362,262.0625,263.3329,78738.0
2019-10-25 10:10:00,271.59,272.09,271.1,271.69,52624.0,263.3717,263.8566,262.8965,263.4687,52624.0
2019-10-25 10:20:00,271.8,272.18,271.6,271.6,47092.0,263.5753,263.9438,263.3814,263.3814,47092.0
2019-10-25 10:30:00,271.67,271.67,270.13,270.65,35757.0,263.4493,263.4493,261.9559,262.4601,35757.0
2019-10-25 10:40:00,270.63,271.33,270.07,271.33,32439.0,262.4407,263.1196,261.8977,263.1196,32439.0
2019-10-25 10:50:00,271.35,271.47,271.02,271.13,20726.0,263.139,263.2553,262.8189,262.9256,20726.0
2019-10-25 11:00:00,271.13,271.28,270.81,271.04,28105.0,262.9256,263.0711,262.6153,262.8383,28105.0
2019-10-25 11:10:00,271.02,271.68,270.79,271.62,29276.0,262.8189,263.459,262.5959,263.4008,29276.0
2019-10-25 11:20:00,271.62,271.92,271.29,271.68,31322.0,263.4008,263.6917,263.0808,263.459,31322.0
2019-10-25 11:30:00,271.66,271.8,271.32,271.51,31477.0,263.4396,263.5753,263.1099,263.2941,31477.0
2019-10-25 11:40:00,271.45,271.75,271.41,271.66,24740.0,263.2359,263.5268,263.1971,263.4396,24740.0
2019-10-25 11:50:00,271.64,272.05,271.64,271.81,47643.0,263.4202,263.8178,263.4202,263.585,47643.0
2019-10-25 12:00:00,271.81,271.92,270.56,270.86,35808.0,263.585,263.6917,262.3729,262.6638,35808.0
2019-10-25 12:10:00,270.86,271.05,270.83,270.84,21466.0,262.6638,262.848,262.6347,262.6444,21466.0
2019-10-25 12:20:00,270.84,271.19,270.78,271.15,20216.0,262.6444,262.9838,262.5862,262.945,20216.0
2019-10-25 12:30:00,271.17,271.4,271.13,271.13,19557.0,262.9644,263.1874,262.9256,262.9256,19557.0
2019-10-25 12:40:00,271.13,271.22,270.85,270.97,27104.0,262.9256,263.0129,262.6541,262.7705,27104.0
2019-10-25 12:50:00,270.89,271.2,270.74,271.02,28631.0,262.6929,262.9935,262.5474,262.8189,28631.0
2019-10-25 13:00:00,271.1,271.1,270.78,270.96,21297.0,262.8965,262.8965,262.5862,262.7608,21297.0
2019-10-25 13:10:00,270.97,271.12,270.86,271.12,27670.0,262.7705,262.9159,262.6638,262.9159,27670.0
2019-10-25 13:20:00,271.13,271.24,271.0,271.12,16882.0,262.9256,263.0323,262.7995,262.9159,16882.0
2019-10-25 13:30:00,271.11,271.11,270.74,270.75,24951.0,262.9062,262.9062,262.5474,262.5571,24951.0
2019-10-25 13:40:00,270.74,270.99,270.67,270.94,23000.0,262.5474,262.7898,262.4795,262.7414,23000.0
2019-10-25 13:50:00,270.97,271.12,270.76,270.77,32083.0,262.7705,262.9159,262.5668,262.5765,32083.0
2019-10-25 14:00:00,270.75,270.93,270.16,270.27,40727.0,262.5571,262.7317,261.985,262.0916,40727.0
2019-10-25 14:10:00,270.34,270.97,270.34,270.79,23929.0,262.1595,262.7705,262.1595,262.5959,23929.0
2019-10-25 14:20:00,270.79,270.85,270.63,270.66,29424.0,262.5959,262.6541,262.4407,262.4698,29424.0
2019-10-25 14:30:00,270.69,270.69,269.93,270.1,42730.0,262.4989,262.4989,261.7619,261.9268,42730.0
2019-10-25 14:40:00,270.1,270.26,270.04,270.25,30189.0,261.9268,262.0819,261.8686,262.0722,30189.0
2019-10-25 14:50:00,270.27,270.69,270.2,270.57,27504.0,262.0916,262.4989,262.0238,262.3826,27504.0
2019-10-25 15:00:00,270.54,270.7,270.3,270.3,21901.0,262.3535,262.5086,262.1207,262.1207,21901.0
2019-10-25 15:10:00,270.3,270.5,270.27,270.32,34133.0,262.1207,262.3147,262.0916,262.1401,34133.0
2019-10-25 15:20:00,270.35,270.5,270.26,270.33,36979.0,262.1692,262.3147,262.0819,262.1498,36979.0
2019-10-25 15:30:00,270.34,270.63,270.25,270.34,48935.0,262.1595,262.4407,262.0722,262.1595,48935.0
2019-10-25 15:40:00,270.29,270.39,270.1,270.16,65110.0,262.111,262.208,261.9268,261.985,65110.0
2019-10-25 15:50:00,270.14,270.64,270.07,270.07,175736.0,261.9656,262.4504,261.8977,261.8977,175736.0
2019-10-28 09:30:00,273.26,273.49,271.85,272.53,155733.0,264.9912,265.2142,263.6238,264.2832,155733.0
2019-10-28 09:40:00,272.36,272.98,271.85,271.9,76724.0,264.1184,264.7196,263.6238,263.6723,76724.0
2019-10-28 09:50:00,271.93,272.36,271.36,272.18,68215.0,263.7014,264.1184,263.1487,263.9438,68215.0
2019-10-28 10:00:00,272.27,272.69,272.02,272.02,53337.0,264.0311,264.4384,263.7887,263.7887,53337.0
2019-10-28 10:10:00,272.0,272.14,271.77,272.0,49955.0,263.7693,263.905,263.5462,263.7693,49955.0
2019-10-28 10:20:00,272.0,272.25,271.77,272.11,44332.0,263.7693,264.0117,263.5462,263.876,44332.0
2019-10-28 10:30:00,272.08,272.73,271.96,272.7,50746.0,263.8469,264.4772,263.7305,264.4481,50746.0
2019-10-28 10:40:00,272.66,273.44,272.66,273.28,69623.0,264.4093,265.1657,264.4093,265.0106,69623.0
2019-10-28 10:50:00,273.35,273.35,273.04,273.1,29695.0,265.0784,265.0784,264.7778,264.836,29695.0
2019-10-28 11:00:00,273.12,273.42,273.1,273.11,30604.0,264.8554,265.1463,264.836,264.8457,30604.0
2019-10-28 11:10:00,273.15,273.86,273.08,273.44,43823.0,264.8845,265.573,264.8166,265.1657,43823.0
2019-10-28 11:20:00,273.39,273.44,272.96,273.4,26719.0,265.1172,265.1657,264.7002,265.1269,26719.0
2019-10-28 11:30:00,273.35,273.62,273.28,273.34,72339.0,265.0784,265.3403,265.0106,265.0687,72339.0
2019-10-28 11:40:00,273.37,273.78,273.3,273.5,74956.0,265.0978,265.4954,265.0299,265.2239,74956.0
2019-10-28 11:50:00,273.5,273.51,273.08,273.47,34608.0,265.2239,265.2336,264.8166,265.1948,34608.0
2019-10-28 12:00:00,273.44,273.5,273.18,273.25,33579.0,265.1657,265.2239,264.9136,264.9815,33579.0
2019-10-28 12:10:00,273.26,273.3,272.82,272.94,55870.0,264.9912,265.0299,264.5645,264.6808,55870.0
2019-10-28 12:20:00,272.97,273.14,272.81,273.02,49837.0,264.7099,264.8748,264.5548,264.7584,49837.0
2019-10-28 12:30:00,272.99,273.75,272.98,273.64,46547.0,264.7293,265.4663,264.7196,265.3597,46547.0
2019-10-28 12:40:00,273.59,273.79,273.32,273.41,49261.0,265.3112,265.5051,265.0493,265.1366,49261.0
2019-10-28 12:50:00,273.37,273.56,273.05,273.18,30678.0,265.0978,265.2821,264.7875,264.9136,30678.0
2019-10-28 13:00:00,273.15,273.38,273.12,273.3,31759.0,264.8845,265.1075,264.8554,265.0299,31759.0
2019-10-28 13:10:00,273.28,273.53,273.24,273.47,38446.0,265.0106,265.253,264.9718,265.1948,38446.0
2019-10-28 13:20:00,273.49,273.71,273.36,273.64,42823.0,265.2142,265.4275,265.0881,265.3597,42823.0
2019-10-28 13:30:00,273.65,273.83,273.57,273.75,51821.0,265.3694,265.5439,265.2918,265.4663,51821.0
2019-10-28 13:40:00,273.78,274.05,273.75,273.95,45882.0,265.4954,265.7573,265.4663,265.6603,45882.0
2019-10-28 13:50:00,273.93,274.58,273.69,274.02,156441.0,265.6409,266.2712,265.4081,265.7282,156441.0
2019-10-28 14:00:00,274.02,274.29,273.86,273.91,41435.0,265.7282,265.99,265.573,265.6215,41435.0
2019-10-28 14:10:00,273.91,273.94,273.73,273.78,42869.0,265.6215,265.6506,265.4469,265.4954,42869.0
2019-10-28 14:20:00,273.8,273.97,273.71,273.81,29666.0,265.5148,265.6797,265.4275,265.5245,29666.0
2019-10-28 14:30:00,273.84,274.26,273.75,274.16,53261.0,265.5536,265.9609,265.4663,265.8639,53261.0
2019-10-28 14:40:00,274.14,274.5,274.05,274.47,41519.0,265.8445,266.1936,265.7573,266.1645,41519.0
2019-10-28 14:50:00,274.45,274.7,274.39,274.69,47592.0,266.1451,266.3876,266.087,266.3779,47592.0
2019-10-28 15:00:00,274.7,274.78,274.42,274.5,75108.0,266.3876,266.4652,266.1161,266.1936,75108.0
2019-10-28 15:10:00,274.53,274.98,274.52,274.9,75585.0,266.2227,266.6591,266.213,266.5815,75585.0
2019-10-28 15:20:00,274.89,275.08,274.83,275.03,68092.0,266.5718,266.7561,266.5136,266.7076,68092.0
2019-10-28 15:30:00,275.0,275.09,274.78,274.84,78504.0,266.6785,266.7658,266.4652,266.5233,78504.0
2019-10-28 15:40:00,274.85,275.15,274.83,275.13,96603.0,266.533,266.824,266.5136,266.8046,96603.0
2019-10-28 15:50:00,275.11,275.59,274.98,275.54,312969.0,266.7852,267.2507,266.6591,267.2022,312969.0
2019-10-29 09:30:00,277.68,277.97,273.08,276.93,357319.0,269.2774,269.5586,264.8166,268.5501,357319.0
2019-10-29 09:40:00,277.21,278.29,274.76,275.34,163053.0,268.8216,269.8689,266.4458,267.0082,163053.0
2019-10-29 09:50:00,275.46,276.17,274.51,275.14,96497.0,267.1246,267.8131,266.2033,266.8143,96497.0
2019-10-29 10:00:00,275.08,275.08,273.36,273.61,127160.0,266.7561,266.7561,265.0881,265.3306,127160.0
2019-10-29 10:10:00,273.66,275.87,273.19,275.6,145940.0,265.3791,267.5222,264.9233,267.2603,145940.0
2019-10-29 10:20:00,275.67,276.33,275.18,275.72,80191.0,267.3282,267.9683,266.8531,267.3767,80191.0
2019-10-29 10:30:00,275.75,275.76,275.24,275.7,94139.0,267.4058,267.4155,266.9112,267.3573,94139.0
2019-10-29 10:40:00,275.64,276.8,275.33,276.77,93615.0,267.2991,268.424,266.9985,268.3949,93615.0
2019-10-29 10:50:00,276.76,277.42,276.23,277.27,62149.0,268.3852,269.0253,267.8713,268.8798,62149.0
2019-10-29 11:00:00,277.2,277.41,276.83,276.9,55165.0,268.8119,269.0156,268.4531,268.521,55165.0
2019-10-29 11:10:00,276.85,277.14,276.5,276.63,100693.0,268.4725,268.7537,268.1331,268.2592,100693.0
2019-10-29 11:20:00,276.67,276.73,275.42,275.84,57116.0,268.298,268.3562,267.0858,267.4931,57116.0
2019-10-29 11:30:00,275.85,276.43,275.2,275.41,41071.0,267.5028,268.0652,266.8725,267.0761,41071.0
2019-10-29 11:40:00,275.42,276.0,275.38,275.69,26463.0,267.0858,267.6482,267.047,267.3476,26463.0
2019-10-29 11:50:00,275.73,276.02,274.82,275.02,67921.0,267.3864,267.6676,266.504,266.6979,67921.0
2019-10-29 12:00:00,275.0,275.3,274.84,275.1,72434.0,266.6785,266.9694,266.5233,266.7755,72434.0
2019-10-29 12:10:00,275.13,275.54,274.98,275.46,49780.0,266.8046,267.2022,266.6591,267.1246,49780.0
2019-10-29 12:20:00,275.43,276.17,275.38,276.13,44896.0,267.0955,267.8131,267.047,267.7743,44896.0
2019-10-29 12:30:00,276.16,276.3,275.05,275.2,43629.0,267.8034,267.9392,266.727,266.8725,43629.0
2019-10-29 12:40:00,275.17,275.39,275.12,275.13,30712.0,266.8434,267.0567,266.7949,266.8046,30712.0
2019-10-29 12:50:00,275.14,275.59,275.1,275.35,29434.0,266.8143,267.2507,266.7755,267.0179,29434.0
2019-10-29 13:00:00,275.37,275.68,275.36,275.52,26299.0,267.0373,267.3379,267.0276,267.1828,26299.0
2019-10-29 13:10:00,275.55,275.82,275.51,275.6,25631.0,267.2119,267.4737,267.1731,267.2603,25631.0
2019-10-29 13:20:00,275.62,275.67,275.24,275.32,39192.0,267.2797,267.3282,266.9112,266.9888,39192.0
2019-10-29 13:30:00,275.31,275.48,275.01,275.16,59589.0,266.9791,267.144,266.6882,266.8337,59589.0
2019-10-29 13:40:00,275.14,275.17,274.97,275.08,36638.0,266.8143,266.8434,266.6494,266.7561,36638.0
2019-10-29 13:50:00,275.06,275.27,274.91,275.03,39788.0,266.7367,266.9403,266.5912,266.7076,39788.0
2019-10-29 14:00:00,275.01,275.04,274.47,274.76,53021.0,266.6882,266.7173,266.1645,266.4458,53021.0
2019-10-29 14:10:00,274.72,274.74,273.88,274.0,90247.0,266.407,266.4264,265.5924,265.7088,90247.0
2019-10-29 14:20:00,273.95,274.0,273.65,274.0,40296.0,265.6603,265.7088,265.3694,265.7088,40296.0
2019-10-29 14:30:00,274.06,274.6,274.06,274.6,39718.0,265.7669,266.2906,265.7669,266.2906,39718.0
2019-10-29 14:40:00,274.6,275.13,274.33,275.05,51708.0,266.2906,266.8046,266.0288,266.727,51708.0
2019-10-29 14:50:00,275.12,275.56,275.03,275.33,53214.0,266.7949,267.2216,266.7076,266.9985,53214.0
2019-10-29 15:00:00,275.33,275.44,274.82,275.0,52762.0,266.9985,267.1052,266.504,266.6785,52762.0
2019-10-29 15:10:00,274.96,275.05,274.24,274.42,62505.0,266.6397,266.727,265.9415,266.1161,62505.0
2019-10-29 15:20:00,274.46,274.58,274.25,274.25,72146.0,266.1548,266.2712,265.9512,265.9512,72146.0
2019-10-29 15:30:00,274.27,274.27,273.75,273.91,126571.0,265.9706,265.9706,265.4663,265.6215,126571.0
2019-10-29 15:40:00,273.95,274.5,273.75,274.47,102453.0,265.6603,266.1936,265.4663,266.1645,102453.0
2019-10-29 15:50:00,274.45,274.72,273.95,274.23,311223.0,266.1451,266.407,265.6603,265.9318,311223.0
2019-10-30 09:30:00,274.64,275.6,273.0,273.92,137304.0,266.3294,267.2603,264.739,265.6312,137304.0
2019-10-30 09:40:00,273.87,276.22,273.73,276.15,121668.0,265.5827,267.8616,265.4469,267.7937,121668.0
2019-10-30 09:50:00,276.13,276.13,274.83,275.26,82308.0,267.7743,267.7743,266.5136,266.9306,82308.0
2019-10-30 10:00:00,275.24,275.71,274.35,275.64,111594.0,266.9112,267.367,266.0482,267.2991,111594.0
2019-10-30 10:10:00,275.61,275.89,275.33,275.87,43028.0,267.27,267.5416,266.9985,267.5222,43028.0
2019-10-30 10:20:00,275.91,276.51,275.89,275.98,87190.0,267.561,268.1428,267.5416,267.6288,87190.0
2019-10-30 10:30:00,275.96,276.38,275.88,276.33,52253.0,267.6095,268.0167,267.5319,267.9683,52253.0
2019-10-30 10:40:00,276.21,276.47,275.98,276.27,52841.0,267.8519,268.104,267.6288,267.9101,52841.0
2019-10-30 10:50:00,276.29,276.64,276.21,276.24,59076.0,267.9295,268.2689,267.8519,267.881,59076.0
2019-10-30 11:00:00,276.29,276.47,276.01,276.13,70651.0,267.9295,268.104,267.6579,267.7743,70651.0
2019-10-30 11:10:00,276.11,276.55,276.07,276.12,39126.0,267.7549,268.1816,267.7161,267.7646,39126.0
2019-10-30 11:20:00,276.12,276.16,275.96,276.11,56244.0,267.7646,267.8034,267.6095,267.7549,56244.0
2019-10-30 11:30:00,276.09,276.16,275.97,275.97,44604.0,267.7355,267.8034,267.6192,267.6192,44604.0
2019-10-30 11:40:00,276.03,276.1,275.31,275.7,50792.0,267.6773,267.7452,266.9791,267.3573,50792.0
2019-10-30 11:50:00,275.71,275.84,275.4,275.41,28143.0,267.367,267.4931,267.0664,267.0761,28143.0
2019-10-30 12:00:00,275.44,275.62,275.1,275.41,37524.0,267.1052,267.2797,266.7755,267.0761,37524.0
2019-10-30 12:10:00,275.48,275.73,275.44,275.54,25352.0,267.144,267.3864,267.1052,267.2022,25352.0
2019-10-30 12:20:00,275.47,275.7,275.32,275.46,25353.0,267.1343,267.3573,266.9888,267.1246,25353.0
2019-10-30 12:30:00,275.51,275.68,275.49,275.66,23189.0,267.1731,267.3379,267.1537,267.3185,23189.0
2019-10-30 12:40:00,275.64,275.79,275.45,275.46,29600.0,267.2991,267.4446,267.1149,267.1246,29600.0
2019-10-30 12:50:00,275.48,275.51,274.75,274.78,34236.0,267.144,267.1731,266.4361,266.4652,34236.0
2019-10-30 13:00:00,274.83,274.9,274.44,274.67,39799.0,266.5136,266.5815,266.1355,266.3585,39799.0
2019-10-30 13:10:00,274.64,274.66,274.1,274.1,36826.0,266.3294,266.3488,265.8057,265.8057,36826.0
2019-10-30 13:20:00,274.08,274.22,273.89,274.05,43603.0,265.7863,265.9221,265.6021,265.7573,43603.0
2019-10-30 13:30:00,274.06,274.14,273.85,273.96,41239.0,265.7669,265.8445,265.5633,265.67,41239.0
2019-10-30 13:40:00,273.94,274.82,273.92,274.45,37562.0,265.6506,266.504,265.6312,266.1451,37562.0
2019-10-30 13:50:00,274.4,274.85,274.31,274.47,42206.0,266.0967,266.533,266.0094,266.1645,42206.0
2019-10-30 14:00:00,274.13,274.93,274.13,274.68,40478.0,265.8348,266.6106,265.8348,266.3682,40478.0
2019-10-30 14:10:00,274.67,275.91,274.67,275.69,51298.0,266.3585,267.561,266.3585,267.3476,51298.0
2019-10-30 14:20:00,275.71,275.75,274.93,274.93,36354.0,267.367,267.4058,266.6106,266.6106,36354.0
2019-10-30 14:30:00,274.94,275.03,274.2,274.36,48548.0,266.6203,266.7076,265.9027,266.0579,48548.0
2019-10-30 14:40:00,274.4,275.29,274.34,275.08,31253.0,266.0967,266.9597,266.0385,266.7561,31253.0
2019-10-30 14:50:00,275.14,276.04,275.08,275.97,61800.0,266.8143,267.687,266.7561,267.6192,61800.0
2019-10-30 15:00:00,275.97,276.43,275.7,276.43,53865.0,267.6192,268.0652,267.3573,268.0652,53865.0
2019-10-30 15:10:00,276.4,276.72,276.25,276.47,66024.0,268.0361,268.3465,267.8907,268.104,66024.0
2019-10-30 15:20:00,276.44,277.36,276.44,276.94,78054.0,268.0749,268.9671,268.0749,268.5598,78054.0
2019-10-30 15:30:00,276.98,277.09,276.47,276.55,68439.0,268.5986,268.7053,268.104,268.1816,68439.0
2019-10-30 15:40:00,276.55,276.97,276.51,276.82,66470.0,268.1816,268.5889,268.1428,268.4434,66470.0
2019-10-30 15:50:00,276.82,277.47,276.82,277.29,224042.0,268.4434,269.0738,268.4434,268.8992,224042.0
2019-10-31 09:30:00,276.38,277.79,276.06,277.04,115192.0,268.0167,269.3841,267.7064,268.6568,115192.0
2019-10-31 09:40:00,277.09,277.68,277.04,277.35,55653.0,268.7053,269.2774,268.6568,268.9574,55653.0
2019-10-31 09:50:00,277.4,277.59,276.7,277.0,37961.0,269.0059,269.1901,268.3271,268.618,37961.0
2019-10-31 10:00:00,276.99,277.5,276.8,277.49,53052.0,268.6083,269.1029,268.424,269.0932,53052.0
2019-10-31 10:10:00,277.41,277.52,276.88,277.46,41660.0,269.0156,269.1222,268.5016,269.0641,41660.0
2019-10-31 10:20:00,277.48,277.51,276.91,277.36,84734.0,269.0835,269.1126,268.5307,268.9671,84734.0
2019-10-31 10:30:00,277.29,277.29,275.06,275.4,71136.0,268.8992,268.8992,266.7367,267.0664,71136.0
2019-10-31 10:40:00,275.41,276.62,275.4,276.45,39201.0,267.0761,268.2495,267.0664,268.0846,39201.0
2019-10-31 10:50:00,276.47,277.04,276.23,277.03,69067.0,268.104,268.6568,267.8713,268.6471,69067.0
2019-10-31 11:00:00,277.03,277.95,276.98,277.71,66670.0,268.6471,269.5392,268.5986,269.3065,66670.0
2019-10-31 11:10:00,277.71,278.15,277.52,277.7,50723.0,269.3065,269.7332,269.1222,269.2968,50723.0
2019-10-31 11:20:00,277.75,278.29,277.53,277.53,63734.0,269.3453,269.8689,269.1319,269.1319,63734.0
2019-10-31 11:30:00,277.53,277.86,276.82,277.56,70230.0,269.1319,269.452,268.4434,269.161,70230.0
2019-10-31 11:40:00,277.59,277.64,277.18,277.25,50756.0,269.1901,269.2386,268.7925,268.8604,50756.0
2019-10-31 11:50:00,277.28,277.94,277.28,277.5,60749.0,268.8895,269.5295,268.8895,269.1029,60749.0
2019-10-31 12:00:00,277.55,277.76,276.97,277.5,138037.0,269.1513,269.355,268.5889,269.1029,138037.0
2019-10-31 12:10:00,277.45,278.0,277.45,277.67,106132.0,269.0544,269.5877,269.0544,269.2677,106132.0
2019-10-31 12:20:00,277.69,278.23,277.65,278.22,61041.0,269.2871,269.8108,269.2483,269.8011,61041.0
2019-10-31 12:30:00,278.24,278.24,277.66,277.84,50620.0,269.8205,269.8205,269.258,269.4326,50620.0
2019-10-31 12:40:00,277.82,277.88,277.48,277.85,38138.0,269.4132,269.4714,269.0835,269.4423,38138.0
2019-10-31 12:50:00,277.91,278.04,277.75,277.9,45723.0,269.5004,269.6265,269.3453,269.4908,45723.0
2019-10-31 13:00:00,277.9,278.17,277.71,278.08,22667.0,269.4908,269.7526,269.3065,269.6653,22667.0
2019-10-31 13:10:00,278.09,278.27,277.7,277.74,48890.0,269.675,269.8496,269.2968,269.3356,48890.0
2019-10-31 13:20:00,277.78,277.94,277.65,277.94,31897.0,269.3744,269.5295,269.2483,269.5295,31897.0
2019-10-31 13:30:00,277.94,278.53,277.92,278.5,56609.0,269.5295,270.1017,269.5101,270.0726,56609.0
2019-10-31 13:40:00,278.47,278.86,278.46,278.85,38850.0,270.0435,270.4217,270.0338,270.412,38850.0
2019-10-31 13:50:00,278.8,279.09,278.5,278.51,191603.0,270.3635,270.6447,270.0726,270.0823,191603.0
2019-10-31 14:00:00,278.48,278.59,278.09,278.34,54621.0,270.0532,270.1599,269.675,269.9174,54621.0
2019-10-31 14:10:00,278.27,278.51,278.05,278.16,53715.0,269.8496,270.0823,269.6362,269.7429,53715.0
2019-10-31 14:20:00,278.16,278.59,278.09,278.39,75242.0,269.7429,270.1599,269.675,269.9659,75242.0
2019-10-31 14:30:00,278.42,278.55,277.88,277.93,67382.0,269.995,270.1211,269.4714,269.5198,67382.0
2019-10-31 14:40:00,277.95,277.95,276.9,277.01,74784.0,269.5392,269.5392,268.521,268.6277,74784.0
2019-10-31 14:50:00,277.04,277.09,276.74,276.78,59980.0,268.6568,268.7053,268.3659,268.4046,59980.0
2019-10-31 15:00:00,276.8,277.38,276.69,277.0,61662.0,268.424,268.9865,268.3174,268.618,61662.0
2019-10-31 15:10:00,277.09,277.27,276.93,277.19,38635.0,268.7053,268.8798,268.5501,268.8022,38635.0
2019-10-31 15:20:00,277.22,277.25,276.62,276.79,55464.0,268.8313,268.8604,268.2495,268.4143,55464.0
2019-10-31 15:30:00,276.78,277.65,276.77,277.16,62671.0,268.4046,269.2483,268.3949,268.7731,62671.0
2019-10-31 15:40:00,277.15,277.3,276.56,276.58,82338.0,268.7634,268.9089,268.1913,268.2107,82338.0
2019-10-31 15:50:00,276.54,277.28,276.19,276.88,333557.0,268.1719,268.8895,267.8325,268.5016,333557.0
2019-11-01 09:30:00,279.0,279.95,278.48,279.56,169237.0,270.5575,271.4787,270.0532,271.1005,169237.0
2019-11-01 09:40:00,279.52,279.88,278.93,279.04,123161.0,271.0617,271.4108,270.4896,270.5963,123161.0
2019-11-01 09:50:00,278.95,279.47,278.5,278.81,63440.0,270.509,271.0132,270.0726,270.3732,63440.0
2019-11-01 10:00:00,278.71,280.15,278.25,280.13,99075.0,270.2762,271.6727,269.8302,271.6533,99075.0
2019-11-01 10:10:00,280.12,280.39,279.48,279.67,66910.0,271.6436,271.9054,271.0229,271.2072,66910.0
2019-11-01 10:20:00,279.69,279.69,278.69,278.9,63588.0,271.2266,271.2266,270.2568,270.4605,63588.0
2019-11-01 10:30:00,278.92,279.04,277.65,277.87,101343.0,270.4799,270.5963,269.2483,269.4617,101343.0
2019-11-01 10:40:00,277.88,278.0,276.89,277.0,49106.0,269.4714,269.5877,268.5113,268.618,49106.0
2019-11-01 10:50:00,277.06,277.78,277.06,277.39,32261.0,268.6762,269.3744,268.6762,268.9962,32261.0
2019-11-01 11:00:00,277.36,277.43,277.06,277.36,26613.0,268.9671,269.035,268.6762,268.9671,26613.0
2019-11-01 11:10:00,277.37,277.9,277.15,277.89,58435.0,268.9768,269.4908,268.7634,269.4811,58435.0
2019-11-01 11:20:00,277.88,277.98,277.54,277.84,30184.0,269.4714,269.5683,269.1416,269.4326,30184.0
2019-11-01 11:30:00,277.85,277.87,277.41,277.53,16918.0,269.4423,269.4617,269.0156,269.1319,16918.0
2019-11-01 11:40:00,277.51,277.75,277.43,277.66,14310.0,269.1126,269.3453,269.035,269.258,14310.0
2019-11-01 11:50:00,277.66,277.68,277.37,277.39,27663.0,269.258,269.2774,268.9768,268.9962,27663.0
2019-11-01 12:00:00,277.42,277.44,276.45,276.51,31630.0,269.0253,269.0447,268.0846,268.1428,31630.0
2019-11-01 12:10:00,276.53,276.59,276.12,276.56,29988.0,268.1622,268.2204,267.7646,268.1913,29988.0
2019-11-01 12:20:00,276.61,277.25,276.6,277.24,25867.0,268.2398,268.8604,268.2301,268.8507,25867.0
2019-11-01 12:30:00,277.27,277.6,277.23,277.37,19431.0,268.8798,269.1998,268.841,268.9768,19431.0
2019-11-01 12:40:00,277.33,277.51,277.19,277.24,19896.0,268.938,269.1126,268.8022,268.8507,19896.0
2019-11-01 12:50:00,277.17,277.37,276.69,276.83,30685.0,268.7828,268.9768,268.3174,268.4531,30685.0
2019-11-01 13:00:00,276.86,277.27,276.85,277.23,17552.0,268.4822,268.8798,268.4725,268.841,17552.0
2019-11-01 13:10:00,277.19,277.38,277.08,277.09,17068.0,268.8022,268.9865,268.6956,268.7053,17068.0
2019-11-01 13:20:00,277.12,277.3,277.1,277.13,15989.0,268.7344,268.9089,268.715,268.7441,15989.0
2019-11-01 13:30:00,277.19,277.68,277.19,277.64,26578.0,268.8022,269.2774,268.8022,269.2386,26578.0
2019-11-01 13:40:00,277.65,278.16,277.65,278.03,35353.0,269.2483,269.7429,269.2483,269.6168,35353.0
2019-11-01 13:50:00,278.01,278.02,277.7,277.81,20531.0,269.5974,269.6071,269.2968,269.4035,20531.0
2019-11-01 14:00:00,277.88,277.88,277.62,277.77,21166.0,269.4714,269.4714,269.2192,269.3647,21166.0
2019-11-01 14:10:00,277.79,277.99,277.51,277.51,18644.0,269.3841,269.578,269.1126,269.1126,18644.0
2019-11-01 14:20:00,277.56,277.82,277.49,277.72,15932.0,269.161,269.4132,269.0932,269.3162,15932.0
2019-11-01 14:30:00,277.72,277.77,277.53,277.55,17715.0,269.3162,269.3647,269.1319,269.1513,17715.0
2019-11-01 14:40:00,277.56,277.72,277.54,277.65,15197.0,269.161,269.3162,269.1416,269.2483,15197.0
2019-11-01 14:50:00,277.68,277.91,277.55,277.9,18262.0,269.2774,269.5004,269.1513,269.4908,18262.0
2019-11-01 15:00:00,277.87,277.98,277.75,277.9,17203.0,269.4617,269.5683,269.3453,269.4908,17203.0
2019-11-01 15:10:00,277.89,277.97,277.77,277.8,34111.0,269.4811,269.5586,269.3647,269.3938,34111.0
2019-11-01 15:20:00,277.79,277.98,277.65,277.94,27822.0,269.3841,269.5683,269.2483,269.5295,27822.0
2019-11-01 15:30:00,277.98,278.85,277.95,278.79,64082.0,269.5683,270.412,269.5392,270.3538,64082.0
2019-11-01 15:40:00,278.79,278.88,278.13,278.18,78808.0,270.3538,270.4411,269.7138,269.7623,78808.0
2019-11-01 15:50:00,278.18,279.11,278.18,279.0,211581.0,269.7623,270.6641,269.7623,270.5575,211581.0
2019-11-04 09:30:00,280.64,282.24,280.25,280.67,237864.0,272.1478,273.6994,271.7696,272.1769,237864.0
2019-11-04 09:40:00,280.61,280.96,279.75,279.96,118915.0,272.1187,272.4582,271.2848,271.4884,118915.0
2019-11-04 09:50:00,279.94,280.33,279.37,279.43,81397.0,271.469,271.8472,270.9163,270.9745,81397.0
2019-11-04 10:00:00,279.37,279.76,278.59,279.17,124652.0,270.9163,271.2945,270.1599,270.7223,124652.0
2019-11-04 10:10:00,279.21,279.85,278.92,279.64,77560.0,270.7611,271.3817,270.4799,271.1781,77560.0
2019-11-04 10:20:00,279.71,279.98,279.57,279.92,40167.0,271.246,271.5078,271.1102,271.4496,40167.0
2019-11-04 10:30:00,279.88,279.93,278.96,279.29,42939.0,271.4108,271.4593,270.5187,270.8387,42939.0
2019-11-04 10:40:00,279.31,279.46,279.02,279.21,48721.0,270.8581,271.0035,270.5769,270.7611,48721.0
2019-11-04 10:50:00,279.16,279.19,278.67,278.75,75632.0,270.7126,270.7417,270.2375,270.315,75632.0
2019-11-04 11:00:00,278.78,279.28,278.47,279.15,39762.0,270.3441,270.829,270.0435,270.7029,39762.0
2019-11-04 11:10:00,279.23,279.38,278.3,278.41,39308.0,270.7805,270.926,269.8786,269.9853,39308.0
2019-11-04 11:20:00,278.44,278.54,278.14,278.21,39881.0,270.0144,270.1114,269.7235,269.7914,39881.0
2019-11-04 11:30:00,278.17,278.25,278.0,278.03,60243.0,269.7526,269.8302,269.5877,269.6168,60243.0
2019-11-04 11:40:00,278.05,278.17,277.72,278.0,56654.0,269.6362,269.7526,269.3162,269.5877,56654.0
2019-11-04 11:50:00,278.0,278.06,277.5,277.54,37515.0,269.5877,269.6459,269.1029,269.1416,37515.0
2019-11-04 12:00:00,277.59,277.64,276.61,276.67,69669.0,269.1901,269.2386,268.2398,268.298,69669.0
2019-11-04 12:10:00,276.72,277.27,276.71,277.27,34669.0,268.3465,268.8798,268.3368,268.8798,34669.0
2019-11-04 12:20:00,277.27,277.32,276.55,277.17,124898.0,268.8798,268.9283,268.1816,268.7828,124898.0
2019-11-04 12:30:00,277.17,277.26,276.96,277.02,44569.0,268.7828,268.8701,268.5792,268.6374,44569.0
2019-11-04 12:40:00,277.04,277.2,276.76,276.76,23483.0,268.6568,268.8119,268.3852,268.3852,23483.0
2019-11-04 12:50:00,276.79,277.11,276.75,276.85,36413.0,268.4143,268.7247,268.3755,268.4725,36413.0
2019-11-04 13:00:00,276.82,276.85,276.47,276.53,31065.0,268.4434,268.4725,268.104,268.1622,31065.0
2019-11-04 13:10:00,276.55,276.98,276.54,276.59,20691.0,268.1816,268.5986,268.1719,268.2204,20691.0
2019-11-04 13:20:00,276.64,276.77,276.58,276.62,31107.0,268.2689,268.3949,268.2107,268.2495,31107.0
2019-11-04 13:30:00,276.58,276.69,276.47,276.61,30574.0,268.2107,268.3174,268.104,268.2398,30574.0
2019-11-04 13:40:00,276.61,276.74,276.26,276.39,42312.0,268.2398,268.3659,267.9004,268.0264,42312.0
2019-11-04 13:50:00,276.4,276.4,276.05,276.1,26442.0,268.0361,268.0361,267.6967,267.7452,26442.0
2019-11-04 14:00:00,276.11,276.46,275.81,276.46,38431.0,267.7549,268.0943,267.464,268.0943,38431.0
2019-11-04 14:10:00,276.49,276.67,276.47,276.51,33274.0,268.1234,268.298,268.104,268.1428,33274.0
2019-11-04 14:20:00,276.51,276.59,276.03,276.08,36761.0,268.1428,268.2204,267.6773,267.7258,36761.0
2019-11-04 14:30:00,276.08,276.3,275.96,276.13,32332.0,267.7258,267.9392,267.6095,267.7743,32332.0
2019-11-04 14:40:00,276.15,276.56,276.12,276.5,65054.0,267.7937,268.1913,267.7646,268.1331,65054.0
2019-11-04 14:50:00,276.48,276.67,276.37,276.66,50753.0,268.1137,268.298,268.007,268.2883,50753.0
2019-11-04 15:00:00,276.65,276.66,276.39,276.52,44894.0,268.2786,268.2883,268.0264,268.1525,44894.0
2019-11-04 15:10:00,276.54,276.54,276.14,276.38,66306.0,268.1719,268.1719,267.784,268.0167,66306.0
2019-11-04 15:20:00,276.37,276.67,276.3,276.45,62147.0,268.007,268.298,267.9392,268.0846,62147.0
2019-11-04 15:30:00,276.45,276.49,276.11,276.18,90839.0,268.0846,268.1234,267.7549,267.8228,90839.0
2019-11-04 15:40:00,276.18,276.45,276.17,276.38,71871.0,267.8228,268.0846,267.8131,268.0167,71871.0
2019-11-04 15:50:00,276.4,276.55,276.03,276.43,246702.0,268.0361,268.1816,267.6773,268.0652,246702.0
2019-11-05 09:30:00,276.5,276.95,272.68,273.26,197053.0,268.1331,268.5695,264.4287,264.9912,197053.0
2019-11-05 09:40:00,273.07,273.6,272.15,272.32,128758.0,264.8069,265.3209,263.9147,264.0796,128758.0
2019-11-05 09:50:00,272.25,272.59,271.26,271.74,103640.0,264.0117,264.3414,263.0517,263.5172,103640.0
2019-11-05 10:00:00,271.8,272.96,271.69,271.89,73115.0,263.5753,264.7002,263.4687,263.6626,73115.0
2019-11-05 10:10:00,271.81,271.81,270.12,270.47,129000.0,263.585,263.585,261.9462,262.2856,129000.0
2019-11-05 10:20:00,270.46,271.32,270.41,271.03,73811.0,262.2759,263.1099,262.2274,262.8286,73811.0
2019-11-05 10:30:00,271.04,271.29,270.59,270.84,64854.0,262.8383,263.0808,262.402,262.6444,64854.0
2019-11-05 10:40:00,270.82,270.85,269.12,269.13,118634.0,262.625,262.6541,260.9764,260.9861,118634.0
2019-11-05 10:50:00,269.18,269.23,268.42,268.81,112240.0,261.0346,261.0831,260.2976,260.6758,112240.0
2019-11-05 11:00:00,268.85,269.5,268.75,269.31,91183.0,260.7146,261.3449,260.6176,261.1607,91183.0
2019-11-05 11:10:00,269.39,269.5,269.05,269.06,59239.0,261.2383,261.3449,260.9086,260.9182,59239.0
2019-11-05 11:20:00,269.05,269.98,268.84,269.94,53906.0,260.9086,261.8104,260.7049,261.7716,53906.0
2019-11-05 11:30:00,269.93,270.4,269.65,269.94,55358.0,261.7619,262.2177,261.4904,261.7716,55358.0
2019-11-05 11:40:00,269.91,270.38,269.59,270.32,54654.0,261.7425,262.1983,261.4322,262.1401,54654.0
2019-11-05 11:50:00,270.36,270.89,270.3,270.47,47556.0,262.1789,262.6929,262.1207,262.2856,47556.0
2019-11-05 12:00:00,270.52,270.71,270.4,270.59,70645.0,262.3341,262.5183,262.2177,262.402,70645.0
2019-11-05 12:10:00,270.57,270.6,270.27,270.33,26149.0,262.3826,262.4116,262.0916,262.1498,26149.0
2019-11-05 12:20:00,270.34,270.57,269.78,270.45,40043.0,262.1595,262.3826,261.6165,262.2662,40043.0
2019-11-05 12:30:00,270.46,270.64,270.26,270.6,26931.0,262.2759,262.4504,262.0819,262.4116,26931.0
2019-11-05 12:40:00,270.58,271.06,270.54,270.59,45420.0,262.3923,262.8577,262.3535,262.402,45420.0
2019-11-05 12:50:00,270.56,270.58,270.36,270.5,33572.0,262.3729,262.3923,262.1789,262.3147,33572.0
2019-11-05 13:00:00,270.49,270.57,270.25,270.31,28762.0,262.305,262.3826,262.0722,262.1304,28762.0
2019-11-05 13:10:00,270.28,270.54,270.21,270.34,22674.0,262.1013,262.3535,262.0334,262.1595,22674.0
2019-11-05 13:20:00,270.34,270.47,270.2,270.4,26659.0,262.1595,262.2856,262.0238,262.2177,26659.0
2019-11-05 13:30:00,270.26,270.36,269.83,270.09,42040.0,262.0819,262.1789,261.6649,261.9171,42040.0
2019-11-05 13:40:00,270.12,270.31,270.07,270.26,22227.0,261.9462,262.1304,261.8977,262.0819,22227.0
2019-11-05 13:50:00,270.27,270.37,270.07,270.09,36781.0,262.0916,262.1886,261.8977,261.9171,36781.0
2019-11-05 14:00:00,270.14,270.94,270.08,270.65,38402.0,261.9656,262.7414,261.9074,262.4601,38402.0
2019-11-05 14:10:00,270.66,270.68,270.25,270.26,41375.0,262.4698,262.4892,262.0722,262.0819,41375.0
2019-11-05 14:20:00,270.31,270.35,270.05,270.11,35301.0,262.1304,262.1692,261.8783,261.9365,35301.0
2019-11-05 14:30:00,270.11,270.12,269.86,269.88,50943.0,261.9365,261.9462,261.694,261.7134,50943.0
2019-11-05 14:40:00,269.89,270.12,269.89,270.1,39640.0,261.7231,261.9462,261.7231,261.9268,39640.0
2019-11-05 14:50:00,270.11,270.32,270.1,270.24,44138.0,261.9365,262.1401,261.9268,262.0625,44138.0
2019-11-05 15:00:00,270.18,270.47,270.11,270.31,47069.0,262.0044,262.2856,261.9365,262.1304,47069.0
2019-11-05 15:10:00,270.32,270.32,269.95,270.16,50046.0,262.1401,262.1401,261.7813,261.985,50046.0
2019-11-05 15:20:00,270.21,270.34,270.12,270.12,64806.0,262.0334,262.1595,261.9462,261.9462,64806.0
2019-11-05 15:30:00,270.11,270.65,269.93,270.63,87450.0,261.9365,262.4601,261.7619,262.4407,87450.0
2019-11-05 15:40:00,270.62,270.83,270.36,270.48,64383.0,262.431,262.6347,262.1789,262.2953,64383.0
2019-11-05 15:50:00,270.44,270.49,268.9,269.0,364971.0,262.2565,262.305,260.7631,260.8601,364971.0
2019-11-06 09:30:00,270.5,271.67,269.35,271.09,203322.0,262.3147,263.4493,261.1995,262.8868,203322.0
2019-11-06 09:40:00,271.1,271.2,269.35,270.02,99974.0,262.8965,262.9935,261.1995,261.8492,99974.0
2019-11-06 09:50:00,270.03,270.03,269.33,269.99,83983.0,261.8589,261.8589,261.1801,261.8201,83983.0
2019-11-06 10:00:00,269.96,270.25,269.65,270.15,53822.0,261.791,262.0722,261.4904,261.9753,53822.0
2019-11-06 10:10:00,270.18,270.18,269.46,269.75,50067.0,262.0044,262.0044,261.3061,261.5874,50067.0
2019-11-06 10:20:00,269.79,270.17,269.65,269.77,29857.0,261.6262,261.9947,261.4904,261.6068,29857.0
2019-11-06 10:30:00,269.72,270.12,269.7,270.05,34813.0,261.5583,261.9462,261.5389,261.8783,34813.0
2019-11-06 10:40:00,270.07,270.19,269.73,269.95,38714.0,261.8977,262.0141,261.568,261.7813,38714.0
2019-11-06 10:50:00,269.94,270.01,269.68,269.76,25667.0,261.7716,261.8395,261.5195,261.5971,25667.0
2019-11-06 11:00:00,269.71,270.2,269.71,270.06,45164.0,261.5486,262.0238,261.5486,261.888,45164.0
2019-11-06 11:10:00,270.04,270.17,269.98,270.05,71076.0,261.8686,261.9947,261.8104,261.8783,71076.0
2019-11-06 11:20:00,270.05,270.09,269.83,269.97,38229.0,261.8783,261.9171,261.6649,261.8007,38229.0
2019-11-06 11:30:00,270.0,270.3,269.95,270.3,53264.0,261.8298,262.1207,261.7813,262.1207,53264.0
2019-11-06 11:40:00,270.33,270.56,269.01,269.1,69302.0,262.1498,262.3729,260.8698,260.957,69302.0
2019-11-06 11:50:00,269.13,269.84,268.88,269.71,53472.0,260.9861,261.6746,260.7437,261.5486,53472.0
2019-11-06 12:00:00,269.74,270.1,269.51,270.0,49552.0,261.5777,261.9268,261.3546,261.8298,49552.0
2019-11-06 12:10:00,270.0,270.35,269.93,270.12,68574.0,261.8298,262.1692,261.7619,261.9462,68574.0
2019-11-06 12:20:00,270.12,270.59,270.1,270.29,34800.0,261.9462,262.402,261.9268,262.111,34800.0
2019-11-06 12:30:00,270.32,270.74,270.24,270.64,35413.0,262.1401,262.5474,262.0625,262.4504,35413.0
2019-11-06 12:40:00,270.66,270.71,270.23,270.42,29852.0,262.4698,262.5183,262.0528,262.2371,29852.0
2019-11-06 12:50:00,270.39,270.62,270.11,270.23,36322.0,262.208,262.431,261.9365,262.0528,36322.0
2019-11-06 13:00:00,270.27,270.45,269.67,269.71,35546.0,262.0916,262.2662,261.5098,261.5486,35546.0
2019-11-06 13:10:00,269.69,270.0,269.65,269.66,25430.0,261.5292,261.8298,261.4904,261.5001,25430.0
2019-11-06 13:20:00,269.68,269.81,269.55,269.65,37816.0,261.5195,261.6456,261.3934,261.4904,37816.0
2019-11-06 13:30:00,269.66,269.81,269.32,269.74,42382.0,261.5001,261.6456,261.1704,261.5777,42382.0
2019-11-06 13:40:00,269.74,269.89,269.62,269.69,25563.0,261.5777,261.7231,261.4613,261.5292,25563.0
2019-11-06 13:50:00,269.72,269.92,269.48,269.89,43883.0,261.5583,261.7522,261.3255,261.7231,43883.0
2019-11-06 14:00:00,269.92,270.07,269.71,269.8,35548.0,261.7522,261.8977,261.5486,261.6359,35548.0
2019-11-06 14:10:00,269.82,270.01,269.76,269.87,19098.0,261.6553,261.8395,261.5971,261.7037,19098.0
2019-11-06 14:20:00,269.89,269.89,269.54,269.68,37544.0,261.7231,261.7231,261.3837,261.5195,37544.0
2019-11-06 14:30:00,269.67,269.75,269.55,269.67,27307.0,261.5098,261.5874,261.3934,261.5098,27307.0
2019-11-06 14:40:00,269.62,269.81,269.56,269.7,30129.0,261.4613,261.6456,261.4031,261.5389,30129.0
2019-11-06 14:50:00,269.7,269.76,269.65,269.74,37778.0,261.5389,261.5971,261.4904,261.5777,37778.0
2019-11-06 15:00:00,269.73,269.81,269.6,269.69,40857.0,261.568,261.6456,261.4419,261.5292,40857.0
2019-11-06 15:10:00,269.7,270.14,269.7,270.12,46886.0,261.5389,261.9656,261.5389,261.9462,46886.0
2019-11-06 15:20:00,270.13,270.29,270.05,270.17,47829.0,261.9559,262.111,261.8783,261.9947,47829.0
2019-11-06 15:30:00,270.16,270.41,270.08,270.31,47958.0,261.985,262.2274,261.9074,262.1304,47958.0
2019-11-06 15:40:00,270.3,270.31,269.86,270.17,70102.0,262.1207,262.1304,261.694,261.9947,70102.0
2019-11-06 15:50:00,270.18,270.4,269.75,269.87,302622.0,262.0044,262.2177,261.5874,261.7037,302622.0
2019-11-07 09:30:00,270.02,271.4,269.86,270.82,170552.0,261.8492,263.1874,261.694,262.625,170552.0
2019-11-07 09:40:00,270.79,272.36,270.61,272.05,108861.0,262.5959,264.1184,262.4213,263.8178,108861.0
2019-11-07 09:50:00,272.07,272.16,271.09,271.27,70038.0,263.8372,263.9244,262.8868,263.0614,70038.0
2019-11-07 10:00:00,271.35,271.66,271.12,271.65,81434.0,263.139,263.4396,262.9159,263.4299,81434.0
2019-11-07 10:10:00,271.65,272.18,271.44,272.04,87257.0,263.4299,263.9438,263.2262,263.8081,87257.0
2019-11-07 10:20:00,272.04,272.11,271.76,272.08,51885.0,263.8081,263.876,263.5365,263.8469,51885.0
2019-11-07 10:30:00,272.1,272.8,271.91,272.78,111903.0,263.8663,264.5451,263.682,264.5257,111903.0
2019-11-07 10:40:00,272.78,273.35,272.66,272.99,87836.0,264.5257,265.0784,264.4093,264.7293,87836.0
2019-11-07 10:50:00,272.98,273.44,272.87,273.04,109937.0,264.7196,265.1657,264.613,264.7778,109937.0
2019-11-07 11:00:00,273.0,273.25,272.66,273.14,73333.0,264.739,264.9815,264.4093,264.8748,73333.0
2019-11-07 11:10:00,273.14,273.84,273.11,273.74,40492.0,264.8748,265.5536,264.8457,265.4566,40492.0
2019-11-07 11:20:00,273.76,273.96,273.54,273.75,45571.0,265.476,265.67,265.2627,265.4663,45571.0
2019-11-07 11:30:00,273.8,273.93,273.71,273.86,43833.0,265.5148,265.6409,265.4275,265.573,43833.0
2019-11-07 11:40:00,273.9,273.91,273.0,273.19,46057.0,265.6118,265.6215,264.739,264.9233,46057.0
2019-11-07 11:50:00,273.19,273.67,273.01,273.54,26522.0,264.9233,265.3888,264.7487,265.2627,26522.0
2019-11-07 12:00:00,273.47,273.6,272.9,273.15,39118.0,265.1948,265.3209,264.6421,264.8845,39118.0
2019-11-07 12:10:00,273.21,273.46,272.79,273.03,39922.0,264.9427,265.1851,264.5354,264.7681,39922.0
2019-11-07 12:20:00,273.04,273.42,272.94,273.23,24996.0,264.7778,265.1463,264.6808,264.9621,24996.0
2019-11-07 12:30:00,273.2,273.27,272.95,273.2,26625.0,264.933,265.0009,264.6905,264.933,26625.0
2019-11-07 12:40:00,273.18,273.45,273.08,273.39,22338.0,264.9136,265.1754,264.8166,265.1172,22338.0
2019-11-07 12:50:00,273.5,273.57,273.34,273.41,14414.0,265.2239,265.2918,265.0687,265.1366,14414.0
2019-11-07 13:00:00,273.44,273.48,273.31,273.38,19548.0,265.1657,265.2045,265.0396,265.1075,19548.0
2019-11-07 13:10:00,273.41,273.55,273.21,273.29,36128.0,265.1366,265.2724,264.9427,265.0202,36128.0
2019-11-07 13:20:00,273.3,273.85,273.15,273.84,31747.0,265.0299,265.5633,264.8845,265.5536,31747.0
2019-11-07 13:30:00,273.86,273.95,273.4,273.44,33526.0,265.573,265.6603,265.1269,265.1657,33526.0
2019-11-07 13:40:00,273.44,274.02,273.44,273.98,42498.0,265.1657,265.7282,265.1657,265.6894,42498.0
2019-11-07 13:50:00,273.98,274.11,273.93,273.97,49862.0,265.6894,265.8154,265.6409,265.6797,49862.0
2019-11-07 14:00:00,273.95,274.14,273.91,273.92,39140.0,265.6603,265.8445,265.6215,265.6312,39140.0
2019-11-07 14:10:00,273.91,274.37,273.9,274.35,35781.0,265.6215,266.0676,265.6118,266.0482,35781.0
2019-11-07 14:20:00,274.37,274.99,274.34,274.45,110188.0,266.0676,266.6688,266.0385,266.1451,110188.0
2019-11-07 14:30:00,274.42,274.9,274.3,274.9,37464.0,266.1161,266.5815,265.9997,266.5815,37464.0
2019-11-07 14:40:00,274.9,275.08,273.0,273.55,72879.0,266.5815,266.7561,264.739,265.2724,72879.0
2019-11-07 14:50:00,273.49,274.27,273.26,274.15,42425.0,265.2142,265.9706,264.9912,265.8542,42425.0
2019-11-07 15:00:00,274.16,274.17,273.37,273.41,40318.0,265.8639,265.8736,265.0978,265.1366,40318.0
2019-11-07 15:10:00,273.38,273.44,272.7,272.75,32371.0,265.1075,265.1657,264.4481,264.4966,32371.0
2019-11-07 15:20:00,272.78,273.38,272.47,273.33,55955.0,264.5257,265.1075,264.2251,265.059,55955.0
2019-11-07 15:30:00,273.38,273.51,273.0,273.14,37703.0,265.1075,265.2336,264.739,264.8748,37703.0
2019-11-07 15:40:00,273.12,273.13,272.62,272.97,72506.0,264.8554,264.8651,264.3705,264.7099,72506.0
2019-11-07 15:50:00,272.94,273.08,272.35,272.85,163601.0,264.6808,264.8166,264.1087,264.5936,163601.0
2019-11-08 09:30:00,271.7,274.95,271.7,274.14,143710.0,263.4784,266.63,263.4784,265.8445,143710.0
2019-11-08 09:40:00,274.34,274.94,273.76,273.84,61982.0,266.0385,266.6203,265.476,265.5536,61982.0
2019-11-08 09:50:00,273.81,274.02,272.93,272.93,57863.0,265.5245,265.7282,264.6711,264.6711,57863.0
2019-11-08 10:00:00,273.0,273.32,272.39,273.32,71445.0,264.739,265.0493,264.1475,265.0493,71445.0
2019-11-08 10:10:00,273.28,273.78,273.07,273.42,33485.0,265.0106,265.4954,264.8069,265.1463,33485.0
2019-11-08 10:20:00,273.36,273.78,273.07,273.7,27050.0,265.0881,265.4954,264.8069,265.4178,27050.0
2019-11-08 10:30:00,273.73,274.17,273.63,273.87,26976.0,265.4469,265.8736,265.35,265.5827,26976.0
2019-11-08 10:40:00,273.96,274.15,273.03,273.15,36796.0,265.67,265.8542,264.7681,264.8845,36796.0
2019-11-08 10:50:00,273.23,273.9,273.1,273.87,26223.0,264.9621,265.6118,264.836,265.5827,26223.0
2019-11-08 11:00:00,273.87,273.97,273.58,273.81,30240.0,265.5827,265.6797,265.3015,265.5245,30240.0
2019-11-08 11:10:00,273.83,274.07,273.51,273.51,36467.0,265.5439,265.7766,265.2336,265.2336,36467.0
2019-11-08 11:20:00,273.58,273.77,273.29,273.45,26707.0,265.3015,265.4857,265.0202,265.1754,26707.0
2019-11-08 11:30:00,273.46,273.88,273.46,273.74,20790.0,265.1851,265.5924,265.1851,265.4566,20790.0
2019-11-08 11:40:00,273.74,273.77,273.26,273.28,22052.0,265.4566,265.4857,264.9912,265.0106,22052.0
2019-11-08 11:50:00,273.32,273.36,272.95,273.09,30996.0,265.0493,265.0881,264.6905,264.8263,30996.0
2019-11-08 12:00:00,273.09,273.43,273.08,273.39,22949.0,264.8263,265.156,264.8166,265.1172,22949.0
2019-11-08 12:10:00,273.45,273.86,273.45,273.78,20444.0,265.1754,265.573,265.1754,265.4954,20444.0
2019-11-08 12:20:00,273.78,273.85,273.64,273.75,16075.0,265.4954,265.5633,265.3597,265.4663,16075.0
2019-11-08 12:30:00,273.78,274.2,273.77,273.92,16174.0,265.4954,265.9027,265.4857,265.6312,16174.0
2019-11-08 12:40:00,273.96,273.96,273.22,273.22,22135.0,265.67,265.67,264.9524,264.9524,22135.0
2019-11-08 12:50:00,273.19,273.27,273.0,273.21,14861.0,264.9233,265.0009,264.739,264.9427,14861.0
2019-11-08 13:00:00,273.19,273.25,273.06,273.06,22961.0,264.9233,264.9815,264.7972,264.7972,22961.0
2019-11-08 13:10:00,273.06,273.32,273.05,273.19,12899.0,264.7972,265.0493,264.7875,264.9233,12899.0
2019-11-08 13:20:00,273.18,273.27,273.0,273.09,11674.0,264.9136,265.0009,264.739,264.8263,11674.0
2019-11-08 13:30:00,273.1,273.12,272.92,273.11,16033.0,264.836,264.8554,264.6614,264.8457,16033.0
2019-11-08 13:40:00,273.11,273.41,273.11,273.33,16066.0,264.8457,265.1366,264.8457,265.059,16066.0
2019-11-08 13:50:00,273.29,273.52,273.29,273.48,15025.0,265.0202,265.2433,265.0202,265.2045,15025.0
2019-11-08 14:00:00,273.53,273.64,273.27,273.37,17520.0,265.253,265.3597,265.0009,265.0978,17520.0
2019-11-08 14:10:00,273.42,273.53,273.31,273.46,13884.0,265.1463,265.253,265.0396,265.1851,13884.0
2019-11-08 14:20:00,273.44,273.6,273.41,273.51,19558.0,265.1657,265.3209,265.1366,265.2336,19558.0
2019-11-08 14:30:00,273.51,273.58,273.42,273.47,26087.0,265.2336,265.3015,265.1463,265.1948,26087.0
2019-11-08 14:40:00,273.51,273.66,273.48,273.48,23035.0,265.2336,265.3791,265.2045,265.2045,23035.0
2019-11-08 14:50:00,273.45,273.75,273.4,273.73,24509.0,265.1754,265.4663,265.1269,265.4469,24509.0
2019-11-08 15:00:00,273.72,273.75,273.32,273.47,38690.0,265.4372,265.4663,265.0493,265.1948,38690.0
2019-11-08 15:10:00,273.48,273.67,273.48,273.62,21115.0,265.2045,265.3888,265.2045,265.3403,21115.0
2019-11-08 15:20:00,273.65,273.7,273.56,273.61,24992.0,265.3694,265.4178,265.2821,265.3306,24992.0
2019-11-08 15:30:00,273.63,274.04,273.57,274.02,45282.0,265.35,265.7476,265.2918,265.7282,45282.0
2019-11-08 15:40:00,274.04,274.13,273.89,274.0,42592.0,265.7476,265.8348,265.6021,265.7088,42592.0
2019-11-08 15:50:00,274.04,274.89,274.02,274.83,226259.0,265.7476,266.5718,265.7282,266.5136,226259.0
2019-11-11 09:30:00,273.08,274.63,273.06,274.37,97183.0,264.8166,266.3197,264.7972,266.0676,97183.0
2019-11-11 09:40:00,274.46,275.42,274.46,275.3,84272.0,266.1548,267.0858,266.1548,266.9694,84272.0
2019-11-11 09:50:00,275.39,275.84,275.0,275.24,67997.0,267.0567,267.4931,266.6785,266.9112,67997.0
2019-11-11 10:00:00,275.36,275.55,274.47,275.5,40738.0,267.0276,267.2119,266.1645,267.1634,40738.0
2019-11-11 10:10:00,275.49,276.0,275.49,276.0,112453.0,267.1537,267.6482,267.1537,267.6482,112453.0
2019-11-11 10:20:00,275.92,276.25,275.73,276.21,40649.0,267.5707,267.8907,267.3864,267.8519,40649.0
2019-11-11 10:30:00,276.29,276.61,275.8,275.85,39429.0,267.9295,268.2398,267.4543,267.5028,39429.0
2019-11-11 10:40:00,275.89,276.63,275.88,276.42,42967.0,267.5416,268.2592,267.5319,268.0555,42967.0
2019-11-11 10:50:00,276.45,276.6,275.96,276.12,32906.0,268.0846,268.2301,267.6095,267.7646,32906.0
2019-11-11 11:00:00,276.15,276.61,276.08,276.17,35531.0,267.7937,268.2398,267.7258,267.8131,35531.0
2019-11-11 11:10:00,276.22,276.47,276.15,276.39,21406.0,267.8616,268.104,267.7937,268.0264,21406.0
2019-11-11 11:20:00,276.39,276.68,276.32,276.54,28521.0,268.0264,268.3077,267.9586,268.1719,28521.0
2019-11-11 11:30:00,276.58,277.13,275.99,276.06,51563.0,268.2107,268.7441,267.6385,267.7064,51563.0
2019-11-11 11:40:00,276.04,276.25,275.9,275.97,33852.0,267.687,267.8907,267.5513,267.6192,33852.0
2019-11-11 11:50:00,275.95,276.32,275.94,276.04,27685.0,267.5998,267.9586,267.5901,267.687,27685.0
2019-11-11 12:00:00,276.05,276.06,275.68,275.82,21221.0,267.6967,267.7064,267.3379,267.4737,21221.0
2019-11-11 12:10:00,275.82,275.94,275.61,275.89,13504.0,267.4737,267.5901,267.27,267.5416,13504.0
2019-11-11 12:20:00,275.89,276.04,275.74,275.97,14998.0,267.5416,267.687,267.3961,267.6192,14998.0
2019-11-11 12:30:00,275.9,275.98,275.54,275.7,21675.0,267.5513,267.6288,267.2022,267.3573,21675.0
2019-11-11 12:40:00,275.74,275.86,275.62,275.75,10274.0,267.3961,267.5125,267.2797,267.4058,10274.0
2019-11-11 12:50:00,275.75,276.17,275.72,275.99,16161.0,267.4058,267.8131,267.3767,267.6385,16161.0
2019-11-11 13:00:00,275.99,276.04,275.75,275.83,13061.0,267.6385,267.687,267.4058,267.4834,13061.0
2019-11-11 13:10:00,275.84,276.16,275.84,276.01,24004.0,267.4931,267.8034,267.4931,267.6579,24004.0
2019-11-11 13:20:00,275.98,276.48,275.91,276.48,20838.0,267.6288,268.1137,267.561,268.1137,20838.0
2019-11-11 13:30:00,276.47,276.58,276.35,276.52,16681.0,268.104,268.2107,267.9877,268.1525,16681.0
2019-11-11 13:40:00,276.49,276.8,276.45,276.79,25874.0,268.1234,268.424,268.0846,268.4143,25874.0
2019-11-11 13:50:00,276.79,276.85,276.31,276.32,23177.0,268.4143,268.4725,267.9489,267.9586,23177.0
2019-11-11 14:00:00,276.36,276.72,276.18,276.69,18336.0,267.9974,268.3465,267.8228,268.3174,18336.0
2019-11-11 14:10:00,276.69,276.78,276.5,276.64,11290.0,268.3174,268.4046,268.1331,268.2689,11290.0
2019-11-11 14:20:00,276.64,276.72,276.5,276.55,19909.0,268.2689,268.3465,268.1331,268.1816,19909.0
2019-11-11 14:30:00,276.55,276.89,276.5,276.79,21498.0,268.1816,268.5113,268.1331,268.4143,21498.0
2019-11-11 14:40:00,276.79,277.07,276.79,276.9,42645.0,268.4143,268.6859,268.4143,268.521,42645.0
2019-11-11 14:50:00,276.88,277.0,276.76,277.0,16609.0,268.5016,268.618,268.3852,268.618,16609.0
2019-11-11 15:00:00,276.94,276.98,276.76,276.79,18611.0,268.5598,268.5986,268.3852,268.4143,18611.0
2019-11-11 15:10:00,276.76,276.89,276.72,276.78,24776.0,268.3852,268.5113,268.3465,268.4046,24776.0
2019-11-11 15:20:00,276.73,276.8,276.5,276.69,31287.0,268.3562,268.424,268.1331,268.3174,31287.0
2019-11-11 15:30:00,276.7,276.75,276.28,276.38,48616.0,268.3271,268.3755,267.9198,268.0167,48616.0
2019-11-11 15:40:00,276.38,276.5,276.18,276.38,43358.0,268.0167,268.1331,267.8228,268.0167,43358.0
2019-11-11 15:50:00,276.36,277.01,276.29,277.0,166832.0,267.9974,268.6277,267.9295,268.618,166832.0
2019-11-12 09:30:00,277.6,278.69,277.39,278.36,123566.0,269.1998,270.2568,268.9962,269.9368,123566.0
2019-11-12 09:40:00,278.27,278.3,277.51,278.1,55532.0,269.8496,269.8786,269.1126,269.6847,55532.0
2019-11-12 09:50:00,278.13,279.33,278.13,279.24,65607.0,269.7138,270.8775,269.7138,270.7902,65607.0
2019-11-12 10:00:00,279.17,279.4,278.67,279.04,57054.0,270.7223,270.9454,270.2375,270.5963,57054.0
2019-11-12 10:10:00,279.04,279.44,278.74,279.09,39461.0,270.5963,270.9842,270.3053,270.6447,39461.0
2019-11-12 10:20:00,279.14,279.5,279.12,279.34,37297.0,270.6932,271.0423,270.6738,270.8872,37297.0
2019-11-12 10:30:00,279.32,279.32,278.28,278.29,40564.0,270.8678,270.8678,269.8593,269.8689,40564.0
2019-11-12 10:40:00,278.25,279.22,278.25,278.98,38691.0,269.8302,270.7708,269.8302,270.5381,38691.0
2019-11-12 10:50:00,279.0,279.4,278.9,279.13,33419.0,270.5575,270.9454,270.4605,270.6835,33419.0
2019-11-12 11:00:00,279.16,279.16,278.01,278.38,40862.0,270.7126,270.7126,269.5974,269.9562,40862.0
2019-11-12 11:10:00,278.41,278.97,278.19,278.76,24988.0,269.9853,270.5284,269.772,270.3247,24988.0
2019-11-12 11:20:00,278.8,278.98,278.5,278.81,30165.0,270.3635,270.5381,270.0726,270.3732,30165.0
2019-11-12 11:30:00,278.81,278.9,278.42,278.6,19964.0,270.3732,270.4605,269.995,270.1696,19964.0
2019-11-12 11:40:00,278.62,278.67,278.15,278.15,32505.0,270.189,270.2375,269.7332,269.7332,32505.0
2019-11-12 11:50:00,278.21,278.56,278.2,278.41,26027.0,269.7914,270.1308,269.7817,269.9853,26027.0
2019-11-12 12:00:00,278.49,278.54,278.0,278.19,34718.0,270.0629,270.1114,269.5877,269.772,34718.0
2019-11-12 12:10:00,278.19,278.5,277.7,277.76,32694.0,269.772,270.0726,269.2968,269.355,32694.0
2019-11-12 12:20:00,277.77,278.08,277.72,277.97,24844.0,269.3647,269.6653,269.3162,269.5586,24844.0
2019-11-12 12:30:00,277.94,278.15,277.88,278.06,22012.0,269.5295,269.7332,269.4714,269.6459,22012.0
2019-11-12 12:40:00,278.0,278.18,277.57,277.65,28450.0,269.5877,269.7623,269.1707,269.2483,28450.0
2019-11-12 12:50:00,277.62,278.0,277.31,277.78,34975.0,269.2192,269.5877,268.9186,269.3744,34975.0
2019-11-12 13:00:00,277.79,277.86,277.6,277.69,31888.0,269.3841,269.452,269.1998,269.2871,31888.0
2019-11-12 13:10:00,277.68,277.93,277.6,277.79,26365.0,269.2774,269.5198,269.1998,269.3841,26365.0
2019-11-12 13:20:00,277.76,278.05,277.45,277.61,21320.0,269.355,269.6362,269.0544,269.2095,21320.0
2019-11-12 13:30:00,277.61,277.82,277.55,277.7,16145.0,269.2095,269.4132,269.1513,269.2968,16145.0
2019-11-12 13:40:00,277.75,278.07,277.7,278.07,25861.0,269.3453,269.6556,269.2968,269.6556,25861.0
2019-11-12 13:50:00,278.07,278.18,277.86,277.98,22602.0,269.6556,269.7623,269.452,269.5683,22602.0
2019-11-12 14:00:00,277.95,277.97,277.43,277.72,34854.0,269.5392,269.5586,269.035,269.3162,34854.0
2019-11-12 14:10:00,277.76,277.77,277.03,277.26,24703.0,269.355,269.3647,268.6471,268.8701,24703.0
2019-11-12 14:20:00,277.23,277.38,276.89,276.9,23392.0,268.841,268.9865,268.5113,268.521,23392.0
2019-11-12 14:30:00,276.87,277.04,276.69,276.82,30106.0,268.4919,268.6568,268.3174,268.4434,30106.0
2019-11-12 14:40:00,276.8,276.83,276.37,276.37,26403.0,268.424,268.4531,268.007,268.007,26403.0
2019-11-12 14:50:00,276.31,276.36,275.77,276.17,31895.0,267.9489,267.9974,267.4252,267.8131,31895.0
2019-11-12 15:00:00,276.19,276.38,276.09,276.21,26200.0,267.8325,268.0167,267.7355,267.8519,26200.0
2019-11-12 15:10:00,276.16,276.36,275.88,276.14,31965.0,267.8034,267.9974,267.5319,267.784,31965.0
2019-11-12 15:20:00,276.18,276.58,276.18,276.58,20104.0,267.8228,268.2107,267.8228,268.2107,20104.0
2019-11-12 15:30:00,276.54,276.77,276.43,276.72,34568.0,268.1719,268.3949,268.0652,268.3465,34568.0
2019-11-12 15:40:00,276.75,276.97,276.73,276.95,29794.0,268.3755,268.5889,268.3562,268.5695,29794.0
2019-11-12 15:50:00,276.96,277.28,276.87,277.14,95687.0,268.5792,268.8895,268.4919,268.7537,95687.0
2019-11-13 09:30:00,276.51,279.28,276.46,279.19,110849.0,268.1428,270.829,268.0943,270.7417,110849.0
2019-11-13 09:40:00,279.19,279.28,278.08,278.35,57905.0,270.7417,270.829,269.6653,269.9271,57905.0
2019-11-13 09:50:00,278.3,279.11,278.26,279.05,28479.0,269.8786,270.6641,269.8399,270.606,28479.0
2019-11-13 10:00:00,279.09,279.73,278.87,279.68,58406.0,270.6447,271.2654,270.4314,271.2169,58406.0
2019-11-13 10:10:00,279.65,280.37,279.62,280.07,96573.0,271.1878,271.886,271.1587,271.5951,96573.0
2019-11-13 10:20:00,280.07,280.23,279.44,279.71,32478.0,271.5951,271.7502,270.9842,271.246,32478.0
2019-11-13 10:30:00,279.66,280.02,279.27,280.02,39531.0,271.1975,271.5466,270.8193,271.5466,39531.0
2019-11-13 10:40:00,280.01,280.37,279.67,279.8,46430.0,271.5369,271.886,271.2072,271.3333,46430.0
2019-11-13 10:50:00,279.85,280.46,279.67,280.21,35804.0,271.3817,271.9733,271.2072,271.7309,35804.0
2019-11-13 11:00:00,280.19,280.22,279.25,279.36,40204.0,271.7115,271.7405,270.7999,270.9066,40204.0
2019-11-13 11:10:00,279.35,279.44,278.94,279.0,21428.0,270.8969,270.9842,270.4993,270.5575,21428.0
2019-11-13 11:20:00,279.01,279.01,275.51,275.53,169423.0,270.5672,270.5672,267.1731,267.1925,169423.0
2019-11-13 11:30:00,275.53,278.48,275.0,277.42,213500.0,267.1925,270.0532,266.6785,269.0253,213500.0
2019-11-13 11:40:00,277.37,278.71,276.67,278.0,60773.0,268.9768,270.2762,268.298,269.5877,60773.0
2019-11-13 11:50:00,277.99,278.07,276.95,277.07,64933.0,269.578,269.6556,268.5695,268.6859,64933.0
2019-11-13 12:00:00,277.07,277.42,276.85,277.42,82714.0,268.6859,269.0253,268.4725,269.0253,82714.0
2019-11-13 12:10:00,277.42,278.13,277.38,277.88,27518.0,269.0253,269.7138,268.9865,269.4714,27518.0
2019-11-13 12:20:00,277.93,277.93,277.64,277.78,17425.0,269.5198,269.5198,269.2386,269.3744,17425.0
2019-11-13 12:30:00,277.76,278.0,277.67,277.77,19108.0,269.355,269.5877,269.2677,269.3647,19108.0
2019-11-13 12:40:00,277.76,278.02,277.47,277.94,23700.0,269.355,269.6071,269.0738,269.5295,23700.0
2019-11-13 12:50:00,277.92,278.09,277.74,278.04,28876.0,269.5101,269.675,269.3356,269.6265,28876.0
2019-11-13 13:00:00,278.05,278.21,277.84,278.07,17461.0,269.6362,269.7914,269.4326,269.6556,17461.0
2019-11-13 13:10:00,278.11,278.25,277.8,277.87,26875.0,269.6944,269.8302,269.3938,269.4617,26875.0
2019-11-13 13:20:00,277.89,278.05,277.75,277.76,17489.0,269.4811,269.6362,269.3453,269.355,17489.0
2019-11-13 13:30:00,277.8,278.21,277.8,278.16,23069.0,269.3938,269.7914,269.3938,269.7429,23069.0
2019-11-13 13:40:00,278.16,278.4,278.01,278.26,17553.0,269.7429,269.9756,269.5974,269.8399,17553.0
2019-11-13 13:50:00,278.28,278.46,276.88,277.58,29112.0,269.8593,270.0338,268.5016,269.1804,29112.0
2019-11-13 14:00:00,277.59,277.76,277.28,277.59,28807.0,269.1901,269.355,268.8895,269.1901,28807.0
2019-11-13 14:10:00,277.45,277.51,276.92,277.0,29558.0,269.0544,269.1126,268.5404,268.618,29558.0
2019-11-13 14:20:00,277.01,277.35,276.82,277.35,45648.0,268.6277,268.9574,268.4434,268.9574,45648.0
2019-11-13 14:30:00,277.54,277.71,277.35,277.53,24939.0,269.1416,269.3065,268.9574,269.1319,24939.0
2019-11-13 14:40:00,277.52,277.77,277.42,277.54,27704.0,269.1222,269.3647,269.0253,269.1416,27704.0
2019-11-13 14:50:00,277.54,278.26,277.52,278.2,35807.0,269.1416,269.8399,269.1222,269.7817,35807.0
2019-11-13 15:00:00,278.23,278.62,278.11,278.41,36034.0,269.8108,270.189,269.6944,269.9853,36034.0
2019-11-13 15:10:00,278.41,278.62,278.2,278.25,28170.0,269.9853,270.189,269.7817,269.8302,28170.0
2019-11-13 15:20:00,278.32,278.55,278.08,278.22,37222.0,269.898,270.1211,269.6653,269.8011,37222.0
2019-11-13 15:30:00,278.19,278.38,277.96,278.0,32644.0,269.772,269.9562,269.5489,269.5877,32644.0
2019-11-13 15:40:00,278.03,278.37,277.92,278.25,41486.0,269.6168,269.9465,269.5101,269.8302,41486.0
2019-11-13 15:50:00,278.23,278.25,277.75,278.05,136507.0,269.8108,269.8302,269.3453,269.6362,136507.0
2019-11-14 09:30:00,277.45,278.41,276.81,277.68,88724.0,269.0544,269.9853,268.4337,269.2774,88724.0
2019-11-14 09:40:00,277.56,277.79,276.7,276.94,71094.0,269.161,269.3841,268.3271,268.5598,71094.0
2019-11-14 09:50:00,276.94,278.17,276.77,277.92,50730.0,268.5598,269.7526,268.3949,269.5101,50730.0
2019-11-14 10:00:00,277.88,278.83,277.88,278.73,46153.0,269.4714,270.3926,269.4714,270.2956,46153.0
2019-11-14 10:10:00,278.73,278.76,278.11,278.38,25350.0,270.2956,270.3247,269.6944,269.9562,25350.0
2019-11-14 10:20:00,278.39,278.61,277.88,278.09,45700.0,269.9659,270.1793,269.4714,269.675,45700.0
2019-11-14 10:30:00,278.01,278.62,277.73,278.56,34216.0,269.5974,270.189,269.3259,270.1308,34216.0
2019-11-14 10:40:00,278.54,278.94,278.26,278.34,30062.0,270.1114,270.4993,269.8399,269.9174,30062.0
2019-11-14 10:50:00,278.37,278.41,277.71,277.88,32759.0,269.9465,269.9853,269.3065,269.4714,32759.0
2019-11-14 11:00:00,277.81,278.85,277.81,278.65,20939.0,269.4035,270.412,269.4035,270.2181,20939.0
2019-11-14 11:10:00,278.63,278.66,278.09,278.26,38553.0,270.1987,270.2278,269.675,269.8399,38553.0
2019-11-14 11:20:00,278.29,278.63,278.09,278.43,30028.0,269.8689,270.1987,269.675,270.0047,30028.0
2019-11-14 11:30:00,278.46,278.54,278.08,278.14,23905.0,270.0338,270.1114,269.6653,269.7235,23905.0
2019-11-14 11:40:00,278.1,278.19,277.29,277.51,32326.0,269.6847,269.772,268.8992,269.1126,32326.0
2019-11-14 11:50:00,277.58,277.67,277.35,277.41,23713.0,269.1804,269.2677,268.9574,269.0156,23713.0
2019-11-14 12:00:00,277.39,277.67,277.23,277.43,23428.0,268.9962,269.2677,268.841,269.035,23428.0
2019-11-14 12:10:00,277.4,277.76,277.38,277.74,17337.0,269.0059,269.355,268.9865,269.3356,17337.0
2019-11-14 12:20:00,277.75,278.11,277.5,278.09,22811.0,269.3453,269.6944,269.1029,269.675,22811.0
2019-11-14 12:30:00,278.08,278.48,278.07,278.27,16793.0,269.6653,270.0532,269.6556,269.8496,16793.0
2019-11-14 12:40:00,278.38,278.47,278.3,278.4,16676.0,269.9562,270.0435,269.8786,269.9756,16676.0
2019-11-14 12:50:00,278.42,278.47,278.14,278.3,20797.0,269.995,270.0435,269.7235,269.8786,20797.0
2019-11-14 13:00:00,278.31,278.51,278.29,278.35,14987.0,269.8883,270.0823,269.8689,269.9271,14987.0
2019-11-14 13:10:00,278.37,278.63,278.37,278.54,21755.0,269.9465,270.1987,269.9465,270.1114,21755.0
2019-11-14 13:20:00,278.58,278.59,278.19,278.27,15821.0,270.1502,270.1599,269.772,269.8496,15821.0
2019-11-14 13:30:00,278.21,278.32,278.13,278.22,20312.0,269.7914,269.898,269.7138,269.8011,20312.0
2019-11-14 13:40:00,278.21,278.4,278.05,278.34,25186.0,269.7914,269.9756,269.6362,269.9174,25186.0
2019-11-14 13:50:00,278.36,278.56,277.57,278.21,32547.0,269.9368,270.1308,269.1707,269.7914,32547.0
2019-11-14 14:00:00,278.16,278.34,277.98,278.31,31173.0,269.7429,269.9174,269.5683,269.8883,31173.0
2019-11-14 14:10:00,278.33,278.55,278.28,278.5,16913.0,269.9077,270.1211,269.8593,270.0726,16913.0
2019-11-14 14:20:00,278.5,278.74,278.46,278.73,17956.0,270.0726,270.3053,270.0338,270.2956,17956.0
2019-11-14 14:30:00,278.75,278.94,278.74,278.93,17872.0,270.315,270.4993,270.3053,270.4896,17872.0
2019-11-14 14:40:00,278.93,279.01,278.87,278.91,20440.0,270.4896,270.5672,270.4314,270.4702,20440.0
2019-11-14 14:50:00,278.91,279.02,278.84,278.94,19350.0,270.4702,270.5769,270.4023,270.4993,19350.0
2019-11-14 15:00:00,278.97,279.01,278.86,278.89,18229.0,270.5284,270.5672,270.4217,270.4508,18229.0
2019-11-14 15:10:00,278.89,278.9,278.58,278.88,18953.0,270.4508,270.4605,270.1502,270.4411,18953.0
2019-11-14 15:20:00,278.9,279.27,278.89,279.25,32822.0,270.4605,270.8193,270.4508,270.7999,32822.0
2019-11-14 15:30:00,279.25,279.5,279.21,279.4,34163.0,270.7999,271.0423,270.7611,270.9454,34163.0
2019-11-14 15:40:00,279.38,279.38,278.96,279.19,58016.0,270.926,270.926,270.5187,270.7417,58016.0
2019-11-14 15:50:00,279.13,279.62,278.82,279.54,196766.0,270.6835,271.1587,270.3829,271.0811,196766.0
2019-11-15 09:30:00,280.64,280.9,278.63,279.02,216526.0,272.1478,272.4,270.1987,270.5769,216526.0
2019-11-15 09:40:00,279.02,279.51,278.13,279.51,75023.0,270.5769,271.052,269.7138,271.052,75023.0
2019-11-15 09:50:00,279.34,279.63,278.79,279.5,35931.0,270.8872,271.1684,270.3538,271.0423,35931.0
2019-11-15 10:00:00,279.48,280.27,279.47,280.22,31229.0,271.0229,271.789,271.0132,271.7405,31229.0
2019-11-15 10:10:00,280.26,280.41,279.88,280.35,32180.0,271.7793,271.9248,271.4108,271.8666,32180.0
2019-11-15 10:20:00,280.28,280.5,280.15,280.44,35180.0,271.7987,272.0121,271.6727,271.9539,35180.0
2019-11-15 10:30:00,280.32,280.35,279.55,279.83,26326.0,271.8375,271.8666,271.0908,271.3623,26326.0
2019-11-15 10:40:00,279.86,279.95,279.7,279.86,20460.0,271.3914,271.4787,271.2363,271.3914,20460.0
2019-11-15 10:50:00,279.89,279.97,279.44,279.92,39923.0,271.4205,271.4981,270.9842,271.4496,39923.0
2019-11-15 11:00:00,279.94,280.5,279.9,280.25,31864.0,271.469,272.0121,271.4302,271.7696,31864.0
2019-11-15 11:10:00,280.28,280.52,280.28,280.33,31285.0,271.7987,272.0315,271.7987,271.8472,31285.0
2019-11-15 11:20:00,280.38,280.46,279.95,280.38,19699.0,271.8957,271.9733,271.4787,271.8957,19699.0
2019-11-15 11:30:00,280.33,280.44,280.09,280.29,13791.0,271.8472,271.9539,271.6145,271.8084,13791.0
2019-11-15 11:40:00,280.32,280.37,280.12,280.19,14763.0,271.8375,271.886,271.6436,271.7115,14763.0
2019-11-15 11:50:00,280.2,280.3,280.08,280.15,21798.0,271.7212,271.8181,271.6048,271.6727,21798.0
2019-11-15 12:00:00,280.15,280.32,280.11,280.24,15003.0,271.6727,271.8375,271.6339,271.7599,15003.0
2019-11-15 12:10:00,280.27,280.34,280.02,280.02,17215.0,271.789,271.8569,271.5466,271.5466,17215.0
2019-11-15 12:20:00,280.01,280.16,279.96,280.16,27934.0,271.5369,271.6824,271.4884,271.6824,27934.0
2019-11-15 12:30:00,280.17,280.38,280.15,280.2,16048.0,271.6921,271.8957,271.6727,271.7212,16048.0
2019-11-15 12:40:00,280.18,280.43,280.18,280.28,22662.0,271.7018,271.9442,271.7018,271.7987,22662.0
2019-11-15 12:50:00,280.27,280.28,279.99,280.23,9842.0,271.789,271.7987,271.5175,271.7502,9842.0
2019-11-15 13:00:00,280.28,280.37,280.2,280.29,12674.0,271.7987,271.886,271.7212,271.8084,12674.0
2019-11-15 13:10:00,280.28,280.38,280.22,280.34,15245.0,271.7987,271.8957,271.7405,271.8569,15245.0
2019-11-15 13:20:00,280.33,280.36,280.05,280.15,13537.0,271.8472,271.8763,271.5757,271.6727,13537.0
2019-11-15 13:30:00,280.15,280.34,280.15,280.29,7539.0,271.6727,271.8569,271.6727,271.8084,7539.0
2019-11-15 13:40:00,280.24,280.35,280.2,280.28,12501.0,271.7599,271.8666,271.7212,271.7987,12501.0
2019-11-15 13:50:00,280.26,280.34,280.08,280.12,12989.0,271.7793,271.8569,271.6048,271.6436,12989.0
2019-11-15 14:00:00,280.08,280.48,280.06,280.41,16982.0,271.6048,271.9927,271.5854,271.9248,16982.0
2019-11-15 14:10:00,280.41,280.64,280.35,280.36,17105.0,271.9248,272.1478,271.8666,271.8763,17105.0
2019-11-15 14:20:00,280.35,280.47,280.26,280.33,11061.0,271.8666,271.983,271.7793,271.8472,11061.0
2019-11-15 14:30:00,280.29,280.34,280.21,280.3,12428.0,271.8084,271.8569,271.7309,271.8181,12428.0
2019-11-15 14:40:00,280.29,280.44,280.28,280.36,13560.0,271.8084,271.9539,271.7987,271.8763,13560.0
2019-11-15 14:50:00,280.37,280.5,280.25,280.5,14163.0,271.886,272.0121,271.7696,272.0121,14163.0
2019-11-15 15:00:00,280.52,280.55,280.33,280.48,34421.0,272.0315,272.0606,271.8472,271.9927,34421.0
2019-11-15 15:10:00,280.49,280.55,280.13,280.25,23034.0,272.0024,272.0606,271.6533,271.7696,23034.0
2019-11-15 15:20:00,280.21,280.26,279.76,279.85,30711.0,271.7309,271.7793,271.2945,271.3817,30711.0
2019-11-15 15:30:00,279.84,280.17,279.75,280.12,25542.0,271.372,271.6921,271.2848,271.6436,25542.0
2019-11-15 15:40:00,280.06,280.14,279.73,280.08,42445.0,271.5854,271.663,271.2654,271.6048,42445.0
2019-11-15 15:50:00,280.02,280.72,280.02,280.72,178923.0,271.5466,272.2254,271.5466,272.2254,178923.0
2019-11-18 09:30:00,280.0,280.69,278.4,279.37,142952.0,271.5272,272.1963,269.9756,270.9163,142952.0
2019-11-18 09:40:00,279.36,280.35,278.66,280.35,88295.0,270.9066,271.8666,270.2278,271.8666,88295.0
2019-11-18 09:50:00,280.29,280.65,280.0,280.07,49717.0,271.8084,272.1575,271.5272,271.5951,49717.0
2019-11-18 10:00:00,280.06,280.33,279.25,279.51,47405.0,271.5854,271.8472,270.7999,271.052,47405.0
2019-11-18 10:10:00,279.5,280.16,279.5,280.08,36150.0,271.0423,271.6824,271.0423,271.6048,36150.0
2019-11-18 10:20:00,280.0,280.23,279.71,279.9,23948.0,271.5272,271.7502,271.246,271.4302,23948.0
2019-11-18 10:30:00,280.07,280.17,279.8,279.9,24484.0,271.5951,271.6921,271.3333,271.4302,24484.0
2019-11-18 10:40:00,279.93,280.34,279.89,280.31,38360.0,271.4593,271.8569,271.4205,271.8278,38360.0
2019-11-18 10:50:00,280.32,280.32,279.99,280.01,35884.0,271.8375,271.8375,271.5175,271.5369,35884.0
2019-11-18 11:00:00,280.02,280.13,279.91,280.1,44274.0,271.5466,271.6533,271.4399,271.6242,44274.0
2019-11-18 11:10:00,280.13,280.65,280.12,280.65,33071.0,271.6533,272.1575,271.6436,272.1575,33071.0
2019-11-18 11:20:00,280.68,281.09,280.58,280.79,46394.0,272.1866,272.5842,272.0897,272.2933,46394.0
2019-11-18 11:30:00,280.81,281.46,280.81,281.46,28749.0,272.3127,272.943,272.3127,272.943,28749.0
2019-11-18 11:40:00,281.44,281.64,281.29,281.43,49066.0,272.9236,273.1176,272.7782,272.9139,49066.0
2019-11-18 11:50:00,281.4,281.52,281.28,281.47,16449.0,272.8848,273.0012,272.7685,272.9527,16449.0
2019-11-18 12:00:00,281.46,281.47,281.3,281.39,14952.0,272.943,272.9527,272.7879,272.8751,14952.0
2019-11-18 12:10:00,281.38,281.53,281.32,281.36,24977.0,272.8654,273.0109,272.8073,272.8461,24977.0
2019-11-18 12:20:00,281.36,281.4,281.0,281.0,42737.0,272.8461,272.8848,272.4969,272.4969,42737.0
2019-11-18 12:30:00,280.98,280.99,280.7,280.76,29421.0,272.4775,272.4872,272.206,272.2642,29421.0
2019-11-18 12:40:00,280.76,280.85,280.53,280.6,29973.0,272.2642,272.3515,272.0412,272.109,29973.0
2019-11-18 12:50:00,280.59,280.85,280.47,280.84,17729.0,272.0994,272.3515,271.983,272.3418,17729.0
2019-11-18 13:00:00,280.85,280.95,280.81,280.94,15988.0,272.3515,272.4485,272.3127,272.4388,15988.0
2019-11-18 13:10:00,280.94,281.22,280.92,281.22,54523.0,272.4388,272.7103,272.4194,272.7103,54523.0
2019-11-18 13:20:00,281.22,281.39,281.17,281.39,29606.0,272.7103,272.8751,272.6618,272.8751,29606.0
2019-11-18 13:30:00,281.39,281.53,281.28,281.44,67536.0,272.8751,273.0109,272.7685,272.9236,67536.0
2019-11-18 13:40:00,281.46,281.55,281.42,281.54,47549.0,272.943,273.0303,272.9042,273.0206,47549.0
2019-11-18 13:50:00,281.53,281.77,281.53,281.68,27342.0,273.0109,273.2436,273.0109,273.1564,27342.0
2019-11-18 14:00:00,281.68,281.76,281.56,281.76,36074.0,273.1564,273.2339,273.04,273.2339,36074.0
2019-11-18 14:10:00,281.77,281.78,281.6,281.65,17041.0,273.2436,273.2533,273.0788,273.1273,17041.0
2019-11-18 14:20:00,281.66,281.76,281.55,281.56,23337.0,273.137,273.2339,273.0303,273.04,23337.0
2019-11-18 14:30:00,281.56,281.62,281.29,281.36,23753.0,273.04,273.0982,272.7782,272.8461,23753.0
2019-11-18 14:40:00,281.38,281.58,281.37,281.39,20845.0,272.8654,273.0594,272.8557,272.8751,20845.0
2019-11-18 14:50:00,281.41,281.53,281.3,281.33,30582.0,272.8945,273.0109,272.7879,272.817,30582.0
2019-11-18 15:00:00,281.36,281.42,281.01,281.02,28090.0,272.8461,272.9042,272.5066,272.5163,28090.0
2019-11-18 15:10:00,280.99,281.0,280.34,280.44,34736.0,272.4872,272.4969,271.8569,271.9539,34736.0
2019-11-18 15:20:00,280.42,280.52,280.32,280.38,40737.0,271.9345,272.0315,271.8375,271.8957,40737.0
2019-11-18 15:30:00,280.39,280.39,279.96,280.07,50940.0,271.9054,271.9054,271.4884,271.5951,50940.0
2019-11-18 15:40:00,280.08,280.3,280.06,280.23,45947.0,271.6048,271.8181,271.5854,271.7502,45947.0
2019-11-18 15:50:00,280.24,280.91,280.18,280.89,169136.0,271.7599,272.4097,271.7018,272.3903,169136.0
2019-11-19 09:30:00,281.52,282.72,280.94,282.48,107074.0,273.0012,274.1649,272.4388,273.9322,107074.0
2019-11-19 09:40:00,282.48,282.6,281.59,282.45,44632.0,273.9322,274.0485,273.0691,273.9031,44632.0
2019-11-19 09:50:00,282.47,282.95,282.1,282.77,70500.0,273.9225,274.3879,273.5637,274.2134,70500.0
2019-11-19 10:00:00,282.77,283.22,282.52,282.73,78396.0,274.2134,274.6498,273.9709,274.1746,78396.0
2019-11-19 10:10:00,282.79,283.87,282.7,283.81,57190.0,274.2328,275.2801,274.1455,275.2219,57190.0
2019-11-19 10:20:00,283.86,284.78,283.83,284.74,86551.0,275.2704,276.1626,275.2413,276.1238,86551.0
2019-11-19 10:30:00,284.74,284.85,283.92,284.24,67254.0,276.1238,276.2304,275.3286,275.6389,67254.0
2019-11-19 10:40:00,284.28,284.78,284.11,284.24,79713.0,275.6777,276.1626,275.5128,275.6389,79713.0
2019-11-19 10:50:00,284.33,284.41,283.81,284.14,53860.0,275.7262,275.8038,275.2219,275.5419,53860.0
2019-11-19 11:00:00,284.14,284.53,283.9,284.06,40869.0,275.5419,275.9201,275.3092,275.4643,40869.0
2019-11-19 11:10:00,283.98,284.7,283.53,284.7,49451.0,275.3868,276.085,274.9504,276.085,49451.0
2019-11-19 11:20:00,284.61,284.85,284.53,284.83,45784.0,275.9977,276.2304,275.9201,276.211,45784.0
2019-11-19 11:30:00,284.85,285.41,284.77,285.09,83495.0,276.2304,276.7735,276.1529,276.4632,83495.0
2019-11-19 11:40:00,285.17,285.18,284.44,284.59,32065.0,276.5408,276.5505,275.8329,275.9783,32065.0
2019-11-19 11:50:00,284.62,285.13,284.62,285.11,32265.0,276.0074,276.502,276.0074,276.4826,32265.0
2019-11-19 12:00:00,285.04,285.13,284.14,284.22,33236.0,276.4147,276.502,275.5419,275.6195,33236.0
2019-11-19 12:10:00,284.3,284.58,284.02,284.45,15962.0,275.6971,275.9686,275.4256,275.8425,15962.0
2019-11-19 12:20:00,284.45,284.86,284.32,284.39,20124.0,275.8425,276.2401,275.7165,275.7844,20124.0
2019-11-19 12:30:00,284.34,284.39,283.92,284.06,13013.0,275.7359,275.7844,275.3286,275.4643,13013.0
2019-11-19 12:40:00,284.02,284.27,283.8,284.18,20417.0,275.4256,275.668,275.2122,275.5807,20417.0
2019-11-19 12:50:00,284.18,284.38,284.05,284.28,16193.0,275.5807,275.7747,275.4547,275.6777,16193.0
2019-11-19 13:00:00,284.3,284.34,283.7,284.23,28978.0,275.6971,275.7359,275.1152,275.6292,28978.0
2019-11-19 13:10:00,284.3,284.59,284.3,284.54,26816.0,275.6971,275.9783,275.6971,275.9298,26816.0
2019-11-19 13:20:00,284.5,284.63,284.4,284.5,18923.0,275.891,276.0171,275.7941,275.891,18923.0
2019-11-19 13:30:00,284.49,285.21,284.32,285.12,38559.0,275.8813,276.5796,275.7165,276.4923,38559.0
2019-11-19 13:40:00,285.13,285.18,285.03,285.12,25784.0,276.502,276.5505,276.405,276.4923,25784.0
2019-11-19 13:50:00,285.13,285.35,285.02,285.22,28549.0,276.502,276.7153,276.3953,276.5892,28549.0
2019-11-19 14:00:00,285.24,285.78,285.23,285.67,43780.0,276.6086,277.1323,276.5989,277.0256,43780.0
2019-11-19 14:10:00,285.69,286.34,285.61,286.34,54741.0,277.045,277.6754,276.9674,277.6754,54741.0
2019-11-19 14:20:00,286.34,286.58,286.15,286.24,43901.0,277.6754,277.9081,277.4911,277.5784,43901.0
2019-11-19 14:30:00,286.19,286.19,285.56,285.63,42496.0,277.5299,277.5299,276.919,276.9868,42496.0
2019-11-19 14:40:00,285.65,285.93,285.56,285.65,17566.0,277.0062,277.2778,276.919,277.0062,17566.0
2019-11-19 14:50:00,285.61,285.62,285.24,285.34,28706.0,276.9674,276.9771,276.6086,276.7056,28706.0
2019-11-19 15:00:00,285.38,285.54,285.22,285.38,29170.0,276.7444,276.8996,276.5892,276.7444,29170.0
2019-11-19 15:10:00,285.41,285.86,285.38,285.84,31581.0,276.7735,277.2099,276.7444,277.1905,31581.0
2019-11-19 15:20:00,285.83,285.95,285.67,285.7,44740.0,277.1808,277.2972,277.0256,277.0547,44740.0
2019-11-19 15:30:00,285.72,286.09,285.65,285.91,77038.0,277.0741,277.4329,277.0062,277.2584,77038.0
2019-11-19 15:40:00,285.88,286.13,285.38,285.57,78647.0,277.2293,277.4717,276.7444,276.9287,78647.0
2019-11-19 15:50:00,285.53,285.6,285.28,285.28,147260.0,276.8899,276.9577,276.6474,276.6474,147260.0
2019-11-20 09:30:00,285.0,287.15,284.73,286.6,132421.0,276.3759,278.4608,276.1141,277.9275,132421.0
2019-11-20 09:40:00,286.68,287.38,286.41,286.85,68305.0,278.0051,278.6839,277.7432,278.1699,68305.0
2019-11-20 09:50:00,286.94,287.2,286.62,286.97,64428.0,278.2572,278.5093,277.9469,278.2863,64428.0
2019-11-20 10:00:00,287.03,287.66,286.51,287.4,66764.0,278.3445,278.9554,277.8402,278.7033,66764.0
2019-11-20 10:10:00,287.39,287.73,287.22,287.5,56009.0,278.6936,279.0233,278.5287,278.8003,56009.0
2019-11-20 10:20:00,287.54,287.64,287.1,287.49,49673.0,278.839,278.936,278.4124,278.7906,49673.0
2019-11-20 10:30:00,287.5,287.67,287.08,287.4,42099.0,278.8003,278.9651,278.393,278.7033,42099.0
2019-11-20 10:40:00,287.44,287.46,286.72,286.76,28987.0,278.7421,278.7615,278.0439,278.0826,28987.0
2019-11-20 10:50:00,286.73,287.23,286.69,287.08,26236.0,278.0536,278.5384,278.0148,278.393,26236.0
2019-11-20 11:00:00,287.09,287.13,286.73,286.87,62338.0,278.4027,278.4415,278.0536,278.1893,62338.0
2019-11-20 11:10:00,286.84,286.84,286.3,286.32,69750.0,278.1602,278.1602,277.6366,277.656,69750.0
2019-11-20 11:20:00,286.35,286.71,286.28,286.31,25550.0,277.6851,278.0342,277.6172,277.6463,25550.0
2019-11-20 11:30:00,286.26,286.43,285.68,285.88,33742.0,277.5978,277.7626,277.0353,277.2293,33742.0
2019-11-20 11:40:00,285.91,285.96,285.28,285.51,33164.0,277.2584,277.3069,276.6474,276.8705,33164.0
2019-11-20 11:50:00,285.47,285.6,285.12,285.59,20948.0,276.8317,276.9577,276.4923,276.9481,20948.0
2019-11-20 12:00:00,285.58,285.61,284.92,285.44,44721.0,276.9384,276.9674,276.2983,276.8026,44721.0
2019-11-20 12:10:00,285.42,285.7,285.35,285.7,18026.0,276.7832,277.0547,276.7153,277.0547,18026.0
2019-11-20 12:20:00,285.82,285.86,285.44,285.48,22084.0,277.1711,277.2099,276.8026,276.8414,22084.0
2019-11-20 12:30:00,285.45,285.73,285.18,285.59,12967.0,276.8123,277.0838,276.5505,276.9481,12967.0
2019-11-20 12:40:00,285.58,285.65,285.31,285.36,18785.0,276.9384,277.0062,276.6765,276.725,18785.0
2019-11-20 12:50:00,285.35,285.47,283.44,284.27,56808.0,276.7153,276.8317,274.8631,275.668,56808.0
2019-11-20 13:00:00,284.19,284.46,283.53,283.6,37006.0,275.5904,275.8522,274.9504,275.0183,37006.0
2019-11-20 13:10:00,283.55,283.59,282.86,282.96,49605.0,274.9698,275.0086,274.3007,274.3976,49605.0
2019-11-20 13:20:00,282.97,283.84,282.97,283.19,43681.0,274.4073,275.251,274.4073,274.6207,43681.0
2019-11-20 13:30:00,283.25,283.75,283.08,283.51,20993.0,274.6789,275.1637,274.514,274.931,20993.0
2019-11-20 13:40:00,283.64,284.04,283.48,283.56,20955.0,275.0571,275.445,274.9019,274.9795,20955.0
2019-11-20 13:50:00,283.63,284.57,283.51,284.0,26353.0,275.0474,275.9589,274.931,275.4062,26353.0
2019-11-20 14:00:00,284.0,284.07,283.46,283.8,13466.0,275.4062,275.474,274.8825,275.2122,13466.0
2019-11-20 14:10:00,283.82,284.02,283.44,283.84,14627.0,275.2316,275.4256,274.8631,275.251,14627.0
2019-11-20 14:20:00,283.95,284.28,283.64,284.08,23247.0,275.3577,275.6777,275.0571,275.4837,23247.0
2019-11-20 14:30:00,284.07,284.72,284.01,284.6,25823.0,275.474,276.1044,275.4159,275.988,25823.0
2019-11-20 14:40:00,284.58,284.66,283.91,284.11,33259.0,275.9686,276.0462,275.3189,275.5128,33259.0
2019-11-20 14:50:00,284.1,284.36,284.03,284.18,11854.0,275.5031,275.7553,275.4353,275.5807,11854.0
2019-11-20 15:00:00,284.24,284.53,284.01,284.41,21099.0,275.6389,275.9201,275.4159,275.8038,21099.0
2019-11-20 15:10:00,284.4,284.61,284.1,284.1,31283.0,275.7941,275.9977,275.5031,275.5031,31283.0
2019-11-20 15:20:00,284.24,284.24,283.91,284.04,21768.0,275.6389,275.6389,275.3189,275.445,21768.0
2019-11-20 15:30:00,284.02,284.58,283.98,284.58,56063.0,275.4256,275.9686,275.3868,275.9686,56063.0
2019-11-20 15:40:00,284.6,285.33,284.57,285.15,84082.0,275.988,276.6959,275.9589,276.5214,84082.0
2019-11-20 15:50:00,285.15,285.64,284.92,285.27,189152.0,276.5214,276.9965,276.2983,276.6377,189152.0
2019-11-21 09:30:00,284.6,286.17,284.17,284.41,114304.0,275.988,277.5105,275.571,275.8038,114304.0
2019-11-21 09:40:00,284.6,284.92,283.68,284.29,128562.0,275.988,276.2983,275.0958,275.6874,128562.0
2019-11-21 09:50:00,284.29,285.61,284.23,284.7,82187.0,275.6874,276.9674,275.6292,276.085,82187.0
2019-11-21 10:00:00,284.72,285.87,284.03,285.47,65857.0,276.1044,277.2196,275.4353,276.8317,65857.0
2019-11-21 10:10:00,285.48,285.96,284.64,284.94,58042.0,276.8414,277.3069,276.0268,276.3177,58042.0
2019-11-21 10:20:00,284.97,285.68,284.85,285.0,34505.0,276.3468,277.0353,276.2304,276.3759,34505.0
2019-11-21 10:30:00,285.09,285.39,284.43,285.38,43718.0,276.4632,276.7541,275.8232,276.7444,43718.0
2019-11-21 10:40:00,285.43,285.69,285.19,285.6,53096.0,276.7929,277.045,276.5602,276.9577,53096.0
2019-11-21 10:50:00,285.64,285.71,285.03,285.52,39084.0,276.9965,277.0644,276.405,276.8802,39084.0
2019-11-21 11:00:00,285.53,286.52,285.52,286.17,51743.0,276.8899,277.8499,276.8802,277.5105,51743.0
2019-11-21 11:10:00,286.1,286.19,285.45,285.59,33185.0,277.4426,277.5299,276.8123,276.9481,33185.0
2019-11-21 11:20:00,285.5,285.8,285.15,285.18,26906.0,276.8608,277.1517,276.5214,276.5505,26906.0
2019-11-21 11:30:00,285.15,285.21,284.55,284.72,33563.0,276.5214,276.5796,275.9395,276.1044,33563.0
2019-11-21 11:40:00,284.74,284.9,284.48,284.75,34994.0,276.1238,276.2789,275.8716,276.1335,34994.0
2019-11-21 11:50:00,284.81,284.81,284.11,284.58,41236.0,276.1917,276.1917,275.5128,275.9686,41236.0
2019-11-21 12:00:00,284.53,284.89,284.28,284.33,37896.0,275.9201,276.2692,275.6777,275.7262,37896.0
2019-11-21 12:10:00,284.32,284.58,283.64,283.65,30977.0,275.7165,275.9686,275.0571,275.0668,30977.0
2019-11-21 12:20:00,283.62,284.92,283.59,284.76,37302.0,275.0377,276.2983,275.0086,276.1432,37302.0
2019-11-21 12:30:00,284.79,285.13,284.72,285.07,24539.0,276.1723,276.502,276.1044,276.4438,24539.0
2019-11-21 12:40:00,285.11,285.19,284.75,284.77,34682.0,276.4826,276.5602,276.1335,276.1529,34682.0
2019-11-21 12:50:00,284.76,285.23,284.75,285.17,28165.0,276.1432,276.5989,276.1335,276.5408,28165.0
2019-11-21 13:00:00,285.16,285.55,285.08,285.41,46379.0,276.5311,276.9093,276.4535,276.7735,46379.0
2019-11-21 13:10:00,285.37,285.45,284.66,284.9,25505.0,276.7347,276.8123,276.0462,276.2789,25505.0
2019-11-21 13:20:00,284.85,285.06,284.39,285.06,22948.0,276.2304,276.4341,275.7844,276.4341,22948.0
2019-11-21 13:30:00,285.1,285.13,284.28,284.33,24335.0,276.4729,276.502,275.6777,275.7262,24335.0
2019-11-21 13:40:00,284.26,284.51,284.21,284.5,17864.0,275.6583,275.9007,275.6098,275.891,17864.0
2019-11-21 13:50:00,284.52,284.56,283.94,283.94,19188.0,275.9104,275.9492,275.348,275.348,19188.0
2019-11-21 14:00:00,283.97,284.33,283.81,284.13,38510.0,275.3771,275.7262,275.2219,275.5322,38510.0
2019-11-21 14:10:00,284.06,284.21,283.86,284.11,28508.0,275.4643,275.6098,275.2704,275.5128,28508.0
2019-11-21 14:20:00,284.11,284.45,284.1,284.33,21663.0,275.5128,275.8425,275.5031,275.7262,21663.0
2019-11-21 14:30:00,284.38,284.56,284.34,284.38,16846.0,275.7747,275.9492,275.7359,275.7747,16846.0
2019-11-21 14:40:00,284.39,284.6,284.35,284.46,11006.0,275.7844,275.988,275.7456,275.8522,11006.0
2019-11-21 14:50:00,284.38,284.53,284.33,284.49,14722.0,275.7747,275.9201,275.7262,275.8813,14722.0
2019-11-21 15:00:00,284.53,284.63,284.35,284.39,35739.0,275.9201,276.0171,275.7456,275.7844,35739.0
2019-11-21 15:10:00,284.39,284.44,284.22,284.26,32365.0,275.7844,275.8329,275.6195,275.6583,32365.0
2019-11-21 15:20:00,284.25,284.5,284.14,284.47,21043.0,275.6486,275.891,275.5419,275.8619,21043.0
2019-11-21 15:30:00,284.48,284.8,284.46,284.56,57778.0,275.8716,276.182,275.8522,275.9492,57778.0
2019-11-21 15:40:00,284.53,284.53,284.13,284.29,70207.0,275.9201,275.9201,275.5322,275.6874,70207.0
2019-11-21 15:50:00,284.27,284.57,283.8,284.5,154857.0,275.668,275.9589,275.2122,275.891,154857.0
2019-11-22 09:30:00,284.83,285.36,284.06,284.78,92628.0,276.211,276.725,275.4643,276.1626,92628.0
2019-11-22 09:40:00,284.75,284.93,283.0,283.28,72349.0,276.1335,276.308,274.4364,274.708,72349.0
2019-11-22 09:50:00,283.25,283.37,281.85,282.75,77904.0,274.6789,274.7952,273.3212,274.194,77904.0
2019-11-22 10:00:00,282.65,283.13,282.55,283.0,46972.0,274.097,274.5625,274.0,274.4364,46972.0
2019-11-22 10:10:00,282.97,284.12,282.94,283.89,47570.0,274.4073,275.5225,274.3782,275.2995,47570.0
2019-11-22 10:20:00,283.92,284.17,282.95,282.97,29925.0,275.3286,275.571,274.3879,274.4073,29925.0
2019-11-22 10:30:00,282.85,282.85,281.85,282.27,55239.0,274.291,274.291,273.3212,273.7285,55239.0
2019-11-22 10:40:00,282.29,282.97,282.27,282.81,25129.0,273.7479,274.4073,273.7285,274.2522,25129.0
2019-11-22 10:50:00,282.78,282.91,282.38,282.61,19612.0,274.2231,274.3491,273.8352,274.0582,19612.0
2019-11-22 11:00:00,282.57,282.72,281.68,282.09,31748.0,274.0194,274.1649,273.1564,273.554,31748.0
2019-11-22 11:10:00,282.14,282.23,281.93,281.95,24461.0,273.6024,273.6897,273.3988,273.4182,24461.0
2019-11-22 11:20:00,281.91,282.46,281.81,282.14,34623.0,273.3794,273.9128,273.2824,273.6024,34623.0
2019-11-22 11:30:00,282.15,282.44,281.84,281.84,29061.0,273.6121,273.8934,273.3115,273.3115,29061.0
2019-11-22 11:40:00,281.89,282.29,281.89,282.21,20031.0,273.36,273.7479,273.36,273.6703,20031.0
2019-11-22 11:50:00,282.14,282.31,281.92,281.92,16164.0,273.6024,273.7673,273.3891,273.3891,16164.0
2019-11-22 12:00:00,281.89,281.9,281.31,281.43,29134.0,273.36,273.3697,272.7976,272.9139,29134.0
2019-11-22 12:10:00,281.47,281.7,281.31,281.51,28426.0,272.9527,273.1758,272.7976,272.9915,28426.0
2019-11-22 12:20:00,281.51,281.69,281.36,281.36,22804.0,272.9915,273.1661,272.8461,272.8461,22804.0
2019-11-22 12:30:00,281.35,281.5,281.21,281.37,21835.0,272.8364,272.9818,272.7006,272.8557,21835.0
2019-11-22 12:40:00,281.39,281.9,281.38,281.74,29019.0,272.8751,273.3697,272.8654,273.2146,29019.0
2019-11-22 12:50:00,281.74,281.94,281.67,281.74,49335.0,273.2146,273.4085,273.1467,273.2146,49335.0
2019-11-22 13:00:00,281.78,282.21,281.76,282.21,29043.0,273.2533,273.6703,273.2339,273.6703,29043.0
2019-11-22 13:10:00,282.25,282.34,282.0,282.06,14388.0,273.7091,273.7964,273.4667,273.5249,14388.0
2019-11-22 13:20:00,282.12,282.14,281.98,282.06,12468.0,273.5831,273.6024,273.4473,273.5249,12468.0
2019-11-22 13:30:00,282.09,282.21,282.01,282.15,19007.0,273.554,273.6703,273.4764,273.6121,19007.0
2019-11-22 13:40:00,282.15,282.15,281.86,281.86,19311.0,273.6121,273.6121,273.3309,273.3309,19311.0
2019-11-22 13:50:00,281.82,281.87,281.65,281.81,23931.0,273.2921,273.3406,273.1273,273.2824,23931.0
2019-11-22 14:00:00,281.82,281.83,281.55,281.57,18787.0,273.2921,273.3018,273.0303,273.0497,18787.0
2019-11-22 14:10:00,281.58,281.74,281.55,281.74,24703.0,273.0594,273.2146,273.0303,273.2146,24703.0
2019-11-22 14:20:00,281.72,282.32,281.72,282.14,23630.0,273.1952,273.777,273.1952,273.6024,23630.0
2019-11-22 14:30:00,282.11,282.53,282.07,282.34,23150.0,273.5734,273.9806,273.5346,273.7964,23150.0
2019-11-22 14:40:00,282.32,282.47,282.15,282.42,20754.0,273.777,273.9225,273.6121,273.874,20754.0
2019-11-22 14:50:00,282.41,282.57,282.3,282.38,16894.0,273.8643,274.0194,273.7576,273.8352,16894.0
2019-11-22 15:00:00,282.4,282.62,282.34,282.6,27429.0,273.8546,274.0679,273.7964,274.0485,27429.0
2019-11-22 15:10:00,282.63,282.65,282.46,282.59,17303.0,274.0776,274.097,273.9128,274.0388,17303.0
2019-11-22 15:20:00,282.56,282.63,282.46,282.55,22410.0,274.0097,274.0776,273.9128,274.0,22410.0
2019-11-22 15:30:00,282.54,282.73,282.5,282.52,25813.0,273.9903,274.1746,273.9516,273.9709,25813.0
2019-11-22 15:40:00,282.53,282.75,282.43,282.52,53146.0,273.9806,274.194,273.8837,273.9709,53146.0
2019-11-22 15:50:00,282.53,283.57,282.4,282.79,275833.0,273.9806,274.9892,273.8546,274.2328,275833.0
2019-11-25 09:30:00,284.0,286.54,283.7,286.52,115062.0,275.4062,277.8693,275.1152,277.8499,115062.0
2019-11-25 09:40:00,286.52,286.92,285.92,286.5,103336.0,277.8499,278.2378,277.2681,277.8305,103336.0
2019-11-25 09:50:00,286.55,287.84,286.34,287.6,99701.0,277.879,279.13,277.6754,278.8972,99701.0
2019-11-25 10:00:00,287.57,287.94,286.59,287.71,83699.0,278.8681,279.2269,277.9178,279.0039,83699.0
2019-11-25 10:10:00,287.72,287.75,286.78,287.06,64447.0,279.0136,279.0427,278.102,278.3736,64447.0
2019-11-25 10:20:00,287.1,287.11,286.47,286.72,38256.0,278.4124,278.4221,277.8014,278.0439,38256.0
2019-11-25 10:30:00,286.79,287.47,286.53,287.38,39338.0,278.1117,278.7712,277.8596,278.6839,39338.0
2019-11-25 10:40:00,287.3,287.3,286.67,287.16,35269.0,278.6063,278.6063,277.9954,278.4705,35269.0
2019-11-25 10:50:00,287.17,287.23,286.79,287.05,36049.0,278.4802,278.5384,278.1117,278.3639,36049.0
2019-11-25 11:00:00,287.01,287.99,287.01,287.87,101655.0,278.3251,279.2754,278.3251,279.1591,101655.0
2019-11-25 11:10:00,287.85,288.0,287.55,287.91,93698.0,279.1397,279.2851,278.8487,279.1978,93698.0
2019-11-25 11:20:00,287.86,288.38,287.76,288.3,72506.0,279.1494,279.6536,279.0524,279.576,72506.0
2019-11-25 11:30:00,288.3,288.58,288.0,288.34,39104.0,279.576,279.8476,279.2851,279.6148,39104.0
2019-11-25 11:40:00,288.31,288.52,288.17,288.36,31214.0,279.5857,279.7894,279.45,279.6342,31214.0
2019-11-25 11:50:00,288.42,288.87,288.35,288.87,45968.0,279.6924,280.1288,279.6245,280.1288,45968.0
2019-11-25 12:00:00,288.86,288.99,288.26,288.34,46435.0,280.1191,280.2452,279.5373,279.6148,46435.0
2019-11-25 12:10:00,288.33,288.35,287.98,287.98,44510.0,279.6051,279.6245,279.2657,279.2657,44510.0
2019-11-25 12:20:00,288.0,288.06,287.9,287.92,40466.0,279.2851,279.3433,279.1882,279.2075,40466.0
2019-11-25 12:30:00,287.92,288.13,287.87,287.99,74084.0,279.2075,279.4112,279.1591,279.2754,74084.0
2019-11-25 12:40:00,287.98,288.04,287.92,287.95,27894.0,279.2657,279.3239,279.2075,279.2366,27894.0
2019-11-25 12:50:00,287.94,288.08,287.91,288.02,32681.0,279.2269,279.3627,279.1978,279.3045,32681.0
2019-11-25 13:00:00,288.06,288.33,288.02,288.03,26216.0,279.3433,279.6051,279.3045,279.3142,26216.0
2019-11-25 13:10:00,288.02,288.22,287.95,287.97,27471.0,279.3045,279.4985,279.2366,279.256,27471.0
2019-11-25 13:20:00,287.97,288.23,287.97,288.02,20907.0,279.256,279.5082,279.256,279.3045,20907.0
2019-11-25 13:30:00,288.06,288.12,287.89,287.94,70507.0,279.3433,279.4015,279.1785,279.2269,70507.0
2019-11-25 13:40:00,287.95,288.05,287.52,287.6,79371.0,279.2366,279.3336,278.8196,278.8972,79371.0
2019-11-25 13:50:00,287.56,288.0,287.34,287.51,72863.0,278.8584,279.2851,278.6451,278.81,72863.0
2019-11-25 14:00:00,287.51,287.62,287.34,287.48,16332.0,278.81,278.9166,278.6451,278.7809,16332.0
2019-11-25 14:10:00,287.45,287.57,287.39,287.5,11458.0,278.7518,278.8681,278.6936,278.8003,11458.0
2019-11-25 14:20:00,287.53,287.7,287.45,287.55,16783.0,278.8293,278.9942,278.7518,278.8487,16783.0
2019-11-25 14:30:00,287.57,288.0,287.52,287.95,96064.0,278.8681,279.2851,278.8196,279.2366,96064.0
2019-11-25 14:40:00,287.95,288.03,287.89,287.98,52374.0,279.2366,279.3142,279.1785,279.2657,52374.0
2019-11-25 14:50:00,287.98,288.1,287.93,288.02,42179.0,279.2657,279.3821,279.2172,279.3045,42179.0
2019-11-25 15:00:00,288.01,288.04,287.94,287.94,41844.0,279.2948,279.3239,279.2269,279.2269,41844.0
2019-11-25 15:10:00,287.94,287.94,287.38,287.54,35941.0,279.2269,279.2269,278.6839,278.839,35941.0
2019-11-25 15:20:00,287.5,287.86,287.48,287.64,40790.0,278.8003,279.1494,278.7809,278.936,40790.0
2019-11-25 15:30:00,287.66,287.71,287.16,287.23,42307.0,278.9554,279.0039,278.4705,278.5384,42307.0
2019-11-25 15:40:00,287.2,287.28,287.0,287.02,65063.0,278.5093,278.5869,278.3154,278.3348,65063.0
2019-11-25 15:50:00,287.01,287.69,286.99,287.6,215498.0,278.3251,278.9845,278.3057,278.8972,215498.0
2019-11-26 09:30:00,288.5,289.78,287.82,289.13,111141.0,279.77,281.0113,279.1106,280.3809,111141.0
2019-11-26 09:40:00,289.07,289.24,288.66,288.99,86103.0,280.3227,280.4876,279.9252,280.2452,86103.0
2019-11-26 09:50:00,289.01,289.44,288.78,289.18,59478.0,280.2646,280.6816,280.0415,280.4294,59478.0
2019-11-26 10:00:00,289.25,289.48,288.79,289.16,97713.0,280.4973,280.7203,280.0512,280.41,97713.0
2019-11-26 10:10:00,289.15,289.64,288.9,289.6,120805.0,280.4003,280.8755,280.1579,280.8367,120805.0
2019-11-26 10:20:00,289.6,289.68,289.17,289.35,31170.0,280.8367,280.9143,280.4197,280.5943,31170.0
2019-11-26 10:30:00,289.26,289.26,288.67,289.02,98596.0,280.507,280.507,279.9349,280.2743,98596.0
2019-11-26 10:40:00,289.04,289.39,288.91,289.12,32707.0,280.2937,280.6331,280.1676,280.3712,32707.0
2019-11-26 10:50:00,289.18,289.38,288.77,289.37,61296.0,280.4294,280.6234,280.0318,280.6137,61296.0
2019-11-26 11:00:00,289.35,290.14,289.23,290.11,144119.0,280.5943,281.3604,280.4779,281.3313,144119.0
2019-11-26 11:10:00,290.15,290.53,289.71,290.28,77313.0,281.3701,281.7386,280.9434,281.4961,77313.0
2019-11-26 11:20:00,290.27,290.52,290.05,290.19,29956.0,281.4864,281.7289,281.2731,281.4089,29956.0
2019-11-26 11:30:00,290.15,290.66,290.07,290.42,40830.0,281.3701,281.8646,281.2925,281.6319,40830.0
2019-11-26 11:40:00,290.42,290.42,289.92,289.96,42354.0,281.6319,281.6319,281.147,281.1858,42354.0
2019-11-26 11:50:00,289.98,290.35,289.92,290.28,78720.0,281.2052,281.564,281.147,281.4961,78720.0
2019-11-26 12:00:00,290.33,290.44,290.09,290.43,39898.0,281.5446,281.6513,281.3119,281.6416,39898.0
2019-11-26 12:10:00,290.41,290.45,290.2,290.29,17820.0,281.6222,281.661,281.4186,281.5058,17820.0
2019-11-26 12:20:00,290.34,290.56,290.18,290.26,20348.0,281.5543,281.7677,281.3992,281.4767,20348.0
2019-11-26 12:30:00,290.26,290.4,290.24,290.32,18042.0,281.4767,281.6125,281.4573,281.5349,18042.0
2019-11-26 12:40:00,290.27,290.36,290.21,290.33,16094.0,281.4864,281.5737,281.4283,281.5446,16094.0
2019-11-26 12:50:00,290.36,290.54,290.32,290.47,16812.0,281.5737,281.7483,281.5349,281.6804,16812.0
2019-11-26 13:00:00,290.46,290.5,290.21,290.35,17678.0,281.6707,281.7095,281.4283,281.564,17678.0
2019-11-26 13:10:00,290.34,290.35,290.22,290.29,22677.0,281.5543,281.564,281.4379,281.5058,22677.0
2019-11-26 13:20:00,290.3,290.36,290.16,290.25,59988.0,281.5155,281.5737,281.3798,281.467,59988.0
2019-11-26 13:30:00,290.25,290.29,289.85,290.04,64875.0,281.467,281.5058,281.0791,281.2634,64875.0
2019-11-26 13:40:00,290.02,290.17,289.9,290.04,16836.0,281.244,281.3895,281.1276,281.2634,16836.0
2019-11-26 13:50:00,290.06,290.17,289.5,289.52,30148.0,281.2828,281.3895,280.7397,280.7591,30148.0
2019-11-26 14:00:00,289.54,289.58,289.35,289.4,31542.0,280.7785,280.8173,280.5943,280.6428,31542.0
2019-11-26 14:10:00,289.39,289.84,289.39,289.76,37700.0,280.6331,281.0694,280.6331,280.9919,37700.0
2019-11-26 14:20:00,289.71,289.71,289.52,289.61,20948.0,280.9434,280.9434,280.7591,280.8464,20948.0
2019-11-26 14:30:00,289.63,289.71,289.5,289.59,26275.0,280.8658,280.9434,280.7397,280.827,26275.0
2019-11-26 14:40:00,289.59,289.67,289.42,289.64,90970.0,280.827,280.9046,280.6622,280.8755,90970.0
2019-11-26 14:50:00,289.64,289.74,289.47,289.55,30316.0,280.8755,280.9725,280.7106,280.7882,30316.0
2019-11-26 15:00:00,289.55,289.64,289.48,289.54,56797.0,280.7882,280.8755,280.7203,280.7785,56797.0
2019-11-26 15:10:00,289.57,289.72,289.51,289.6,60030.0,280.8076,280.9531,280.7494,280.8367,60030.0
2019-11-26 15:20:00,289.62,289.66,289.46,289.54,62644.0,280.8561,280.8949,280.7009,280.7785,62644.0
2019-11-26 15:30:00,289.55,289.84,289.49,289.8,53600.0,280.7882,281.0694,280.73,281.0307,53600.0
2019-11-26 15:40:00,289.78,290.25,289.76,290.23,71977.0,281.0113,281.467,280.9919,281.4476,71977.0
2019-11-26 15:50:00,290.0,290.17,289.21,289.28,295545.0,281.2246,281.3895,280.4585,280.5264,295545.0
2019-11-27 09:30:00,289.03,290.74,288.91,290.43,173742.0,280.284,281.9422,280.1676,281.6416,173742.0
2019-11-27 09:40:00,290.43,290.7,289.4,289.72,161720.0,281.6416,281.9034,280.6428,280.9531,161720.0
2019-11-27 09:50:00,289.74,290.3,289.5,290.3,91052.0,280.9725,281.5155,280.7397,281.5155,91052.0
2019-11-27 10:00:00,290.35,290.35,289.75,289.87,33912.0,281.564,281.564,280.9822,281.0985,33912.0
2019-11-27 10:10:00,289.86,290.55,289.85,290.34,38088.0,281.0888,281.758,281.0791,281.5543,38088.0
2019-11-27 10:20:00,290.3,290.53,290.1,290.28,18048.0,281.5155,281.7386,281.3216,281.4961,18048.0
2019-11-27 10:30:00,290.25,290.46,290.01,290.13,37742.0,281.467,281.6707,281.2343,281.3507,37742.0
2019-11-27 10:40:00,290.1,290.37,289.95,290.33,26077.0,281.3216,281.5834,281.1761,281.5446,26077.0
2019-11-27 10:50:00,290.27,290.45,290.12,290.32,24998.0,281.4864,281.661,281.341,281.5349,24998.0
2019-11-27 11:00:00,290.33,290.76,290.26,290.39,44259.0,281.5446,281.9616,281.4767,281.6028,44259.0
2019-11-27 11:10:00,290.36,290.8,290.34,290.54,38674.0,281.5737,282.0004,281.5543,281.7483,38674.0
2019-11-27 11:20:00,290.58,291.14,290.57,291.09,24901.0,281.7871,282.3301,281.7774,282.2816,24901.0
2019-11-27 11:30:00,291.07,291.16,290.78,290.86,24626.0,282.2622,282.3495,281.981,282.0586,24626.0
2019-11-27 11:40:00,290.88,291.3,290.85,291.08,24207.0,282.078,282.4853,282.0489,282.2719,24207.0
2019-11-27 11:50:00,291.12,291.42,291.11,291.37,17856.0,282.3107,282.6016,282.301,282.5531,17856.0
2019-11-27 12:00:00,291.36,291.66,291.33,291.57,20759.0,282.5435,282.8344,282.5144,282.7471,20759.0
2019-11-27 12:10:00,291.57,291.74,291.5,291.54,20522.0,282.7471,282.912,282.6792,282.718,20522.0
2019-11-27 12:20:00,291.56,291.59,291.23,291.3,35037.0,282.7374,282.7665,282.4174,282.4853,35037.0
2019-11-27 12:30:00,291.31,291.42,291.13,291.39,13965.0,282.495,282.6016,282.3204,282.5725,13965.0
2019-11-27 12:40:00,291.41,291.44,291.25,291.44,12499.0,282.5919,282.621,282.4368,282.621,12499.0
2019-11-27 12:50:00,291.45,291.81,291.44,291.61,28569.0,282.6307,282.9798,282.621,282.7859,28569.0
2019-11-27 13:00:00,291.57,292.0,291.57,291.88,35524.0,282.7471,283.1641,282.7471,283.0477,35524.0
2019-11-27 13:10:00,291.88,291.94,291.7,291.84,16807.0,283.0477,283.1059,282.8732,283.0089,16807.0
2019-11-27 13:20:00,291.8,291.88,291.61,291.77,12541.0,282.9701,283.0477,282.7859,282.941,12541.0
2019-11-27 13:30:00,291.77,292.0,291.76,291.8,18426.0,282.941,283.1641,282.9313,282.9701,18426.0
2019-11-27 13:40:00,291.86,291.86,291.48,291.53,17127.0,283.0283,283.0283,282.6598,282.7083,17127.0
2019-11-27 13:50:00,291.57,291.7,291.42,291.63,19949.0,282.7471,282.8732,282.6016,282.8053,19949.0
2019-11-27 14:00:00,291.6,291.78,291.51,291.58,32012.0,282.7762,282.9507,282.6889,282.7568,32012.0
2019-11-27 14:10:00,291.63,291.79,291.49,291.71,13306.0,282.8053,282.9604,282.6695,282.8829,13306.0
2019-11-27 14:20:00,291.78,291.91,291.78,291.88,11566.0,282.9507,283.0768,282.9507,283.0477,11566.0
2019-11-27 14:30:00,291.89,291.89,291.56,291.59,14952.0,283.0574,283.0574,282.7374,282.7665,14952.0
2019-11-27 14:40:00,291.6,291.71,291.51,291.51,20085.0,282.7762,282.8829,282.6889,282.6889,20085.0
2019-11-27 14:50:00,291.54,291.64,291.48,291.55,21562.0,282.718,282.815,282.6598,282.7277,21562.0
2019-11-27 15:00:00,291.54,291.59,291.37,291.51,34795.0,282.718,282.7665,282.5531,282.6889,34795.0
2019-11-27 15:10:00,291.52,291.67,291.51,291.56,14548.0,282.6986,282.8441,282.6889,282.7374,14548.0
2019-11-27 15:20:00,291.53,291.62,291.4,291.41,15126.0,282.7083,282.7956,282.5822,282.5919,15126.0
2019-11-27 15:30:00,291.39,291.47,291.25,291.35,25989.0,282.5725,282.6501,282.4368,282.5338,25989.0
2019-11-27 15:40:00,291.35,291.54,291.26,291.28,61794.0,282.5338,282.718,282.4465,282.4659,61794.0
2019-11-27 15:50:00,291.25,291.82,291.1,291.79,129515.0,282.4368,282.9895,282.2913,282.9604,129515.0
2019-11-29 09:30:00,290.23,291.6,290.23,291.56,129158.0,281.4476,282.7762,281.4476,282.7374,129158.0
2019-11-29 09:40:00,291.62,291.9,290.82,290.99,49764.0,282.7956,283.0671,282.0198,282.1846,49764.0
2019-11-29 09:50:00,290.96,291.58,290.91,291.49,34919.0,282.1556,282.7568,282.1071,282.6695,34919.0
2019-11-29 10:00:00,291.45,291.89,291.17,291.81,28232.0,282.6307,283.0574,282.3592,282.9798,28232.0
2019-11-29 10:10:00,291.82,292.01,291.47,291.55,39526.0,282.9895,283.1738,282.6501,282.7277,39526.0
2019-11-29 10:20:00,291.6,291.93,291.44,291.76,19806.0,282.7762,283.0962,282.621,282.9313,19806.0
2019-11-29 10:30:00,291.81,291.95,291.5,291.95,14893.0,282.9798,283.1156,282.6792,283.1156,14893.0
2019-11-29 10:40:00,291.97,292.45,291.85,292.36,35955.0,283.135,283.6005,283.0186,283.5132,35955.0
2019-11-29 10:50:00,292.36,292.5,291.82,291.87,25224.0,283.5132,283.649,282.9895,283.038,25224.0
2019-11-29 11:00:00,291.86,291.92,291.54,291.91,27729.0,283.0283,283.0865,282.718,283.0768,27729.0
2019-11-29 11:10:00,291.9,292.21,291.75,292.1,24969.0,283.0671,283.3677,282.9216,283.2611,24969.0
2019-11-29 11:20:00,292.08,292.39,292.04,292.04,25392.0,283.2417,283.5423,283.2029,283.2029,25392.0
2019-11-29 11:30:00,291.97,292.35,291.9,292.35,21621.0,283.135,283.5035,283.0671,283.5035,21621.0
2019-11-29 11:40:00,292.35,292.39,291.57,291.82,27167.0,283.5035,283.5423,282.7471,282.9895,27167.0
2019-11-29 11:50:00,291.8,292.17,291.57,292.12,37609.0,282.9701,283.3289,282.7471,283.2805,37609.0
2019-11-29 12:00:00,292.08,292.1,291.8,292.02,23458.0,283.2417,283.2611,282.9701,283.1835,23458.0
2019-11-29 12:10:00,292.0,292.0,291.61,291.69,21571.0,283.1641,283.1641,282.7859,282.8635,21571.0
2019-11-29 12:20:00,291.67,292.06,291.56,291.88,42706.0,282.8441,283.2223,282.7374,283.0477,42706.0
2019-11-29 12:30:00,291.88,292.07,291.28,291.83,41050.0,283.0477,283.232,282.4659,282.9992,41050.0
2019-11-29 12:40:00,291.8,292.19,291.74,291.98,42925.0,282.9701,283.3483,282.912,283.1447,42925.0
2019-11-29 12:50:00,291.96,293.0,291.96,292.52,201463.0,283.1253,284.1338,283.1253,283.6683,201463.0
2019-12-02 09:30:00,290.59,290.75,289.07,289.52,299341.0,281.7968,281.9519,280.3227,280.7591,299341.0
2019-12-02 09:40:00,289.47,289.47,287.34,288.17,89759.0,280.7106,280.7106,278.6451,279.45,89759.0
2019-12-02 09:50:00,288.11,288.13,285.67,286.0,71069.0,279.3918,279.4112,277.0256,277.3456,71069.0
2019-12-02 10:00:00,285.85,286.09,283.89,285.43,189133.0,277.2002,277.4329,275.2995,276.7929,189133.0
2019-12-02 10:10:00,285.21,286.48,285.0,285.36,79062.0,276.5796,277.8111,276.3759,276.725,79062.0
2019-12-02 10:20:00,285.35,285.89,284.97,285.7,66793.0,276.7153,277.239,276.3468,277.0547,66793.0
2019-12-02 10:30:00,285.74,286.0,284.75,285.71,61549.0,277.0935,277.3456,276.1335,277.0644,61549.0
2019-12-02 10:40:00,285.63,286.21,285.31,285.46,33158.0,276.9868,277.5493,276.6765,276.822,33158.0
2019-12-02 10:50:00,285.4,285.72,284.69,284.83,49621.0,276.7638,277.0741,276.0753,276.211,49621.0
2019-12-02 11:00:00,284.84,285.2,284.74,284.85,35196.0,276.2207,276.5699,276.1238,276.2304,35196.0
2019-12-02 11:10:00,284.81,284.96,284.5,284.83,32577.0,276.1917,276.3371,275.891,276.211,32577.0
2019-12-02 11:20:00,284.86,285.12,284.65,284.77,38475.0,276.2401,276.4923,276.0365,276.1529,38475.0
2019-12-02 11:30:00,284.79,284.85,284.12,284.6,29680.0,276.1723,276.2304,275.5225,275.988,29680.0
2019-12-02 11:40:00,284.67,285.73,284.53,285.49,53680.0,276.0559,277.0838,275.9201,276.8511,53680.0
2019-12-02 11:50:00,285.75,285.92,285.5,285.79,17305.0,277.1032,277.2681,276.8608,277.142,17305.0
2019-12-02 12:00:00,285.75,286.34,285.75,286.34,31115.0,277.1032,277.6754,277.1032,277.6754,31115.0
2019-12-02 12:10:00,286.36,286.74,286.33,286.72,23877.0,277.6948,278.0633,277.6657,278.0439,23877.0
2019-12-02 12:20:00,286.76,286.87,285.69,286.34,23176.0,278.0826,278.1893,277.045,277.6754,23176.0
2019-12-02 12:30:00,286.45,286.47,285.95,286.04,24246.0,277.782,277.8014,277.2972,277.3844,24246.0
2019-12-02 12:40:00,286.04,286.75,286.04,286.58,22093.0,277.3844,278.0729,277.3844,277.9081,22093.0
2019-12-02 12:50:00,286.62,286.83,286.5,286.6,18730.0,277.9469,278.1505,277.8305,277.9275,18730.0
2019-12-02 13:00:00,286.56,287.21,286.48,287.16,20665.0,277.8887,278.519,277.8111,278.4705,20665.0
2019-12-02 13:10:00,287.15,287.29,286.92,286.94,16953.0,278.4608,278.5966,278.2378,278.2572,16953.0
2019-12-02 13:20:00,287.02,287.43,286.86,287.36,12737.0,278.3348,278.7324,278.1796,278.6645,12737.0
2019-12-02 13:30:00,287.38,287.43,287.07,287.2,11020.0,278.6839,278.7324,278.3833,278.5093,11020.0
2019-12-02 13:40:00,287.16,287.24,286.9,286.9,24346.0,278.4705,278.5481,278.2184,278.2184,24346.0
2019-12-02 13:50:00,286.98,287.23,286.98,287.11,17439.0,278.296,278.5384,278.296,278.4221,17439.0
2019-12-02 14:00:00,287.11,287.54,287.01,287.41,20664.0,278.4221,278.839,278.3251,278.713,20664.0
2019-12-02 14:10:00,287.38,287.72,287.35,287.49,25294.0,278.6839,279.0136,278.6548,278.7906,25294.0
2019-12-02 14:20:00,287.49,287.85,287.28,287.7,19698.0,278.7906,279.1397,278.5869,278.9942,19698.0
2019-12-02 14:30:00,287.76,288.06,287.63,287.93,22711.0,279.0524,279.3433,278.9263,279.2172,22711.0
2019-12-02 14:40:00,288.0,288.25,287.7,288.03,32795.0,279.2851,279.5276,278.9942,279.3142,32795.0
2019-12-02 14:50:00,288.0,288.12,287.53,287.64,20341.0,279.2851,279.4015,278.8293,278.936,20341.0
2019-12-02 15:00:00,287.64,287.67,287.17,287.2,20908.0,278.936,278.9651,278.4802,278.5093,20908.0
2019-12-02 15:10:00,287.21,287.45,287.11,287.45,23716.0,278.519,278.7518,278.4221,278.7518,23716.0
2019-12-02 15:20:00,287.4,287.4,286.97,286.99,24728.0,278.7033,278.7033,278.2863,278.3057,24728.0
2019-12-02 15:30:00,286.99,287.5,286.8,287.22,39629.0,278.3057,278.8003,278.1214,278.5287,39629.0
2019-12-02 15:40:00,287.17,287.58,287.17,287.21,37578.0,278.4802,278.8778,278.4802,278.519,37578.0
2019-12-02 15:50:00,287.18,287.41,286.5,286.77,205770.0,278.4899,278.713,277.8305,278.0923,205770.0
2019-12-03 09:30:00,282.2,285.12,281.5,284.07,165214.0,273.6606,276.4923,272.9818,275.474,165214.0
2019-12-03 09:40:00,284.17,284.9,283.59,283.61,77330.0,275.571,276.2789,275.0086,275.028,77330.0
2019-12-03 09:50:00,283.5,283.9,282.87,283.84,78823.0,274.9213,275.3092,274.3104,275.251,78823.0
2019-12-03 10:00:00,283.9,284.17,283.05,283.05,53078.0,275.3092,275.571,274.4849,274.4849,53078.0
2019-12-03 10:10:00,283.17,284.87,282.99,284.75,36752.0,274.6013,276.2498,274.4267,276.1335,36752.0
2019-12-03 10:20:00,284.8,285.0,284.46,284.46,22349.0,276.182,276.3759,275.8522,275.8522,22349.0
2019-12-03 10:30:00,284.56,285.08,284.13,284.87,38013.0,275.9492,276.4535,275.5322,276.2498,38013.0
2019-12-03 10:40:00,284.78,285.07,283.94,283.95,23220.0,276.1626,276.4438,275.348,275.3577,23220.0
2019-12-03 10:50:00,283.94,284.49,283.66,284.39,27639.0,275.348,275.8813,275.0765,275.7844,27639.0
2019-12-03 11:00:00,284.47,284.49,283.74,284.21,34079.0,275.8619,275.8813,275.154,275.6098,34079.0
2019-12-03 11:10:00,284.29,285.28,284.2,284.74,29829.0,275.6874,276.6474,275.6001,276.1238,29829.0
2019-12-03 11:20:00,284.72,284.73,284.22,284.28,19348.0,276.1044,276.1141,275.6195,275.6777,19348.0
2019-12-03 11:30:00,284.22,284.9,284.05,284.8,92175.0,275.6195,276.2789,275.4547,276.182,92175.0
2019-12-03 11:40:00,284.86,285.23,284.79,285.15,27435.0,276.2401,276.5989,276.1723,276.5214,27435.0
2019-12-03 11:50:00,285.2,285.42,284.95,285.36,32835.0,276.5699,276.7832,276.3274,276.725,32835.0
2019-12-03 12:00:00,285.3,285.8,285.06,285.74,21998.0,276.6668,277.1517,276.4341,277.0935,21998.0
2019-12-03 12:10:00,285.76,286.23,285.71,286.19,25011.0,277.1129,277.5687,277.0644,277.5299,25011.0
2019-12-03 12:20:00,286.16,286.39,286.05,286.3,25612.0,277.5008,277.7238,277.3941,277.6366,25612.0
2019-12-03 12:30:00,286.33,286.34,285.92,286.27,19128.0,277.6657,277.6754,277.2681,277.6075,19128.0
2019-12-03 12:40:00,286.28,286.64,286.22,286.54,22434.0,277.6172,277.9663,277.559,277.8693,22434.0
2019-12-03 12:50:00,286.57,286.61,286.3,286.59,24214.0,277.8984,277.9372,277.6366,277.9178,24214.0
2019-12-03 13:00:00,286.58,286.85,286.34,286.63,43900.0,277.9081,278.1699,277.6754,277.9566,43900.0
2019-12-03 13:10:00,286.63,287.13,286.63,286.94,25215.0,277.9566,278.4415,277.9566,278.2572,25215.0
2019-12-03 13:20:00,286.9,287.42,286.87,287.13,32231.0,278.2184,278.7227,278.1893,278.4415,32231.0
2019-12-03 13:30:00,287.14,287.41,286.91,287.41,45005.0,278.4511,278.713,278.2281,278.713,45005.0
2019-12-03 13:40:00,287.41,287.47,286.79,286.79,26068.0,278.713,278.7712,278.1117,278.1117,26068.0
2019-12-03 13:50:00,286.79,287.21,286.58,286.92,26445.0,278.1117,278.519,277.9081,278.2378,26445.0
2019-12-03 14:00:00,286.91,287.16,286.64,286.67,21130.0,278.2281,278.4705,277.9663,277.9954,21130.0
2019-12-03 14:10:00,286.72,286.83,286.3,286.36,22003.0,278.0439,278.1505,277.6366,277.6948,22003.0
2019-12-03 14:20:00,286.34,286.34,286.04,286.07,23532.0,277.6754,277.6754,277.3844,277.4135,23532.0
2019-12-03 14:30:00,286.09,286.28,286.0,286.17,16537.0,277.4329,277.6172,277.3456,277.5105,16537.0
2019-12-03 14:40:00,286.19,286.62,286.19,286.43,23207.0,277.5299,277.9469,277.5299,277.7626,23207.0
2019-12-03 14:50:00,286.48,286.56,286.32,286.4,13876.0,277.8111,277.8887,277.656,277.7335,13876.0
2019-12-03 15:00:00,286.45,286.55,286.09,286.18,23403.0,277.782,277.879,277.4329,277.5202,23403.0
2019-12-03 15:10:00,286.15,286.77,286.15,286.72,21675.0,277.4911,278.0923,277.4911,278.0439,21675.0
2019-12-03 15:20:00,286.75,287.51,286.73,287.46,34663.0,278.0729,278.81,278.0536,278.7615,34663.0
2019-12-03 15:30:00,287.48,287.5,286.83,287.04,33651.0,278.7809,278.8003,278.1505,278.3542,33651.0
2019-12-03 15:40:00,287.05,287.44,286.83,287.44,36055.0,278.3639,278.7421,278.1505,278.7421,36055.0
2019-12-03 15:50:00,287.46,287.6,287.07,287.09,137563.0,278.7615,278.8972,278.3833,278.4027,137563.0
2019-12-04 09:30:00,288.5,289.49,286.12,287.89,179230.0,279.77,280.73,277.462,279.1785,179230.0
2019-12-04 09:40:00,287.99,288.74,286.85,287.95,88438.0,279.2754,280.0027,278.1699,279.2366,88438.0
2019-12-04 09:50:00,287.94,289.62,287.86,289.44,79752.0,279.2269,280.8561,279.1494,280.6816,79752.0
2019-12-04 10:00:00,289.4,289.4,288.4,288.49,58960.0,280.6428,280.6428,279.673,279.7603,58960.0
2019-12-04 10:10:00,288.47,288.64,288.02,288.12,59985.0,279.7409,279.9058,279.3045,279.4015,59985.0
2019-12-04 10:20:00,288.11,288.17,287.53,287.68,43035.0,279.3918,279.45,278.8293,278.9748,43035.0
2019-12-04 10:30:00,287.69,288.05,287.34,287.76,33027.0,278.9845,279.3336,278.6451,279.0524,33027.0
2019-12-04 10:40:00,287.85,288.72,287.79,288.72,27749.0,279.1397,279.9833,279.0815,279.9833,27749.0
2019-12-04 10:50:00,288.67,288.74,288.35,288.46,36986.0,279.9349,280.0027,279.6245,279.7312,36986.0
2019-12-04 11:00:00,288.5,288.54,287.81,287.98,39343.0,279.77,279.8088,279.1009,279.2657,39343.0
2019-12-04 11:10:00,287.97,288.05,287.66,287.97,43592.0,279.256,279.3336,278.9554,279.256,43592.0
2019-12-04 11:20:00,288.02,288.17,287.85,288.01,21676.0,279.3045,279.45,279.1397,279.2948,21676.0
2019-12-04 11:30:00,288.03,288.25,287.96,288.02,35042.0,279.3142,279.5276,279.2463,279.3045,35042.0
2019-12-04 11:40:00,288.03,288.17,287.86,287.91,31882.0,279.3142,279.45,279.1494,279.1978,31882.0
2019-12-04 11:50:00,287.9,287.9,286.74,286.93,75200.0,279.1882,279.1882,278.0633,278.2475,75200.0
2019-12-04 12:00:00,286.93,287.31,286.77,286.94,28370.0,278.2475,278.616,278.0923,278.2572,28370.0
2019-12-04 12:10:00,286.91,287.07,286.76,286.97,115419.0,278.2281,278.3833,278.0826,278.2863,115419.0
2019-12-04 12:20:00,287.0,287.03,286.67,286.9,23591.0,278.3154,278.3445,277.9954,278.2184,23591.0
2019-12-04 12:30:00,286.9,287.12,286.76,286.89,25810.0,278.2184,278.4318,278.0826,278.2087,25810.0
2019-12-04 12:40:00,286.85,287.19,286.72,287.13,32604.0,278.1699,278.4996,278.0439,278.4415,32604.0
2019-12-04 12:50:00,287.12,287.35,287.07,287.29,20834.0,278.4318,278.6548,278.3833,278.5966,20834.0
2019-12-04 13:00:00,287.31,287.5,287.12,287.16,16446.0,278.616,278.8003,278.4318,278.4705,16446.0
2019-12-04 13:10:00,287.17,287.2,286.63,286.8,21498.0,278.4802,278.5093,277.9566,278.1214,21498.0
2019-12-04 13:20:00,286.81,286.99,286.71,286.97,9135.0,278.1311,278.3057,278.0342,278.2863,9135.0
2019-12-04 13:30:00,286.94,287.07,286.9,286.97,12575.0,278.2572,278.3833,278.2184,278.2863,12575.0
2019-12-04 13:40:00,286.97,287.09,286.8,287.09,14305.0,278.2863,278.4027,278.1214,278.4027,14305.0
2019-12-04 13:50:00,287.06,287.13,286.96,287.01,13859.0,278.3736,278.4415,278.2766,278.3251,13859.0
2019-12-04 14:00:00,287.02,287.64,287.02,287.57,30706.0,278.3348,278.936,278.3348,278.8681,30706.0
2019-12-04 14:10:00,287.59,287.85,287.57,287.76,15198.0,278.8875,279.1397,278.8681,279.0524,15198.0
2019-12-04 14:20:00,287.75,287.95,287.7,287.94,21262.0,279.0427,279.2366,278.9942,279.2269,21262.0
2019-12-04 14:30:00,287.89,288.14,287.83,287.83,23219.0,279.1785,279.4209,279.1203,279.1203,23219.0
2019-12-04 14:40:00,287.81,288.15,287.81,288.05,22968.0,279.1009,279.4306,279.1009,279.3336,22968.0
2019-12-04 14:50:00,288.11,288.22,287.84,287.86,27179.0,279.3918,279.4985,279.13,279.1494,27179.0
2019-12-04 15:00:00,287.86,287.95,287.69,287.7,19537.0,279.1494,279.2366,278.9845,278.9942,19537.0
2019-12-04 15:10:00,287.72,287.74,287.21,287.38,35784.0,279.0136,279.033,278.519,278.6839,35784.0
2019-12-04 15:20:00,287.39,287.46,287.1,287.1,23606.0,278.6936,278.7615,278.4124,278.4124,23606.0
2019-12-04 15:30:00,287.14,287.23,286.76,287.05,40214.0,278.4511,278.5384,278.0826,278.3639,40214.0
2019-12-04 15:40:00,287.02,287.14,286.85,287.13,49979.0,278.3348,278.4511,278.1699,278.4415,49979.0
2019-12-04 15:50:00,287.16,287.39,286.61,286.88,152387.0,278.4705,278.6936,277.9372,278.199,152387.0
2019-12-05 09:30:00,287.95,288.12,286.4,287.84,96606.0,279.2366,279.4015,277.7335,279.13,96606.0
2019-12-05 09:40:00,287.77,288.62,287.5,288.26,46453.0,279.0621,279.8864,278.8003,279.5373,46453.0
2019-12-05 09:50:00,288.41,288.84,288.17,288.53,50038.0,279.6827,280.0997,279.45,279.7991,50038.0
2019-12-05 10:00:00,288.45,288.52,287.29,287.62,51105.0,279.7215,279.7894,278.5966,278.9166,51105.0
2019-12-05 10:10:00,287.64,288.22,287.16,288.01,46340.0,278.936,279.4985,278.4705,279.2948,46340.0
2019-12-05 10:20:00,287.98,288.4,287.88,288.34,29081.0,279.2657,279.673,279.1688,279.6148,29081.0
2019-12-05 10:30:00,288.36,288.94,288.27,288.75,28426.0,279.6342,280.1967,279.547,280.0124,28426.0
2019-12-05 10:40:00,288.77,289.02,288.55,288.76,30103.0,280.0318,280.2743,279.8185,280.0221,30103.0
2019-12-05 10:50:00,288.74,289.2,288.66,289.16,32937.0,280.0027,280.4488,279.9252,280.41,32937.0
2019-12-05 11:00:00,289.15,289.31,288.86,289.09,46684.0,280.4003,280.5555,280.1191,280.3421,46684.0
2019-12-05 11:10:00,289.13,289.5,288.85,289.46,32053.0,280.3809,280.7397,280.1094,280.7009,32053.0
2019-12-05 11:20:00,289.46,289.52,289.06,289.25,21631.0,280.7009,280.7591,280.313,280.4973,21631.0
2019-12-05 11:30:00,289.24,289.34,288.5,288.99,25051.0,280.4876,280.5846,279.77,280.2452,25051.0
2019-12-05 11:40:00,288.97,289.02,288.54,288.81,20880.0,280.2258,280.2743,279.8088,280.0706,20880.0
2019-12-05 11:50:00,288.74,288.8,288.52,288.59,20135.0,280.0027,280.0609,279.7894,279.8573,20135.0
2019-12-05 12:00:00,288.57,288.87,288.49,288.75,16712.0,279.8379,280.1288,279.7603,280.0124,16712.0
2019-12-05 12:10:00,288.72,288.97,288.66,288.9,22112.0,279.9833,280.2258,279.9252,280.1579,22112.0
2019-12-05 12:20:00,288.9,289.07,288.83,288.87,19501.0,280.1579,280.3227,280.09,280.1288,19501.0
2019-12-05 12:30:00,288.88,288.96,288.65,288.85,22472.0,280.1385,280.2161,279.9155,280.1094,22472.0
2019-12-05 12:40:00,288.87,288.96,288.72,288.78,18017.0,280.1288,280.2161,279.9833,280.0415,18017.0
2019-12-05 12:50:00,288.85,289.02,288.84,288.86,13094.0,280.1094,280.2743,280.0997,280.1191,13094.0
2019-12-05 13:00:00,288.87,288.95,288.67,288.92,17835.0,280.1288,280.2064,279.9349,280.1773,17835.0
2019-12-05 13:10:00,288.93,289.09,288.9,289.06,16197.0,280.187,280.3421,280.1579,280.313,16197.0
2019-12-05 13:20:00,289.01,289.2,288.98,289.2,14647.0,280.2646,280.4488,280.2355,280.4488,14647.0
2019-12-05 13:30:00,289.25,289.41,289.11,289.39,23657.0,280.4973,280.6525,280.3615,280.6331,23657.0
2019-12-05 13:40:00,289.39,289.44,289.17,289.4,18362.0,280.6331,280.6816,280.4197,280.6428,18362.0
2019-12-05 13:50:00,289.38,289.81,289.31,289.78,22329.0,280.6234,281.0404,280.5555,281.0113,22329.0
2019-12-05 14:00:00,289.79,290.09,289.7,290.09,49043.0,281.021,281.3119,280.9337,281.3119,49043.0
2019-12-05 14:10:00,290.12,290.47,290.11,290.29,26575.0,281.341,281.6804,281.3313,281.5058,26575.0
2019-12-05 14:20:00,290.29,290.51,290.2,290.43,31830.0,281.5058,281.7192,281.4186,281.6416,31830.0
2019-12-05 14:30:00,290.46,290.8,290.45,290.79,22548.0,281.6707,282.0004,281.661,281.9907,22548.0
2019-12-05 14:40:00,290.79,290.84,290.57,290.7,33745.0,281.9907,282.0392,281.7774,281.9034,33745.0
2019-12-05 14:50:00,290.69,290.95,289.51,290.26,42405.0,281.8937,282.1459,280.7494,281.4767,42405.0
2019-12-05 15:00:00,290.32,290.39,290.07,290.16,26915.0,281.5349,281.6028,281.2925,281.3798,26915.0
2019-12-05 15:10:00,290.17,290.45,290.13,290.19,33889.0,281.3895,281.661,281.3507,281.4089,33889.0
2019-12-05 15:20:00,290.18,290.21,289.9,290.15,29967.0,281.3992,281.4283,281.1276,281.3701,29967.0
2019-12-05 15:30:00,290.15,290.18,289.86,289.95,33832.0,281.3701,281.3992,281.0888,281.1761,33832.0
2019-12-05 15:40:00,289.98,290.11,289.9,289.91,46539.0,281.2052,281.3313,281.1276,281.1373,46539.0
2019-12-05 15:50:00,289.89,289.99,289.38,289.98,184611.0,281.1179,281.2149,280.6234,281.2052,184611.0
2019-12-06 09:30:00,292.31,292.5,290.92,291.32,142334.0,283.4647,283.649,282.1168,282.5047,142334.0
2019-12-06 09:40:00,291.26,291.45,290.13,290.42,80717.0,282.4465,282.6307,281.3507,281.6319,80717.0
2019-12-06 09:50:00,290.41,291.22,290.41,291.09,96730.0,281.6222,282.4077,281.6222,282.2816,96730.0
2019-12-06 10:00:00,291.07,291.37,290.42,290.63,70991.0,282.2622,282.5531,281.6319,281.8355,70991.0
2019-12-06 10:10:00,290.7,290.75,290.1,290.44,42819.0,281.9034,281.9519,281.3216,281.6513,42819.0
2019-12-06 10:20:00,290.43,290.78,290.14,290.67,45260.0,281.6416,281.981,281.3604,281.8743,45260.0
2019-12-06 10:30:00,290.7,290.84,290.33,290.54,29775.0,281.9034,282.0392,281.5446,281.7483,29775.0
2019-12-06 10:40:00,290.62,291.06,290.54,290.91,27713.0,281.8258,282.2525,281.7483,282.1071,27713.0
2019-12-06 10:50:00,290.94,291.11,290.66,290.77,28965.0,282.1362,282.301,281.8646,281.9713,28965.0
2019-12-06 11:00:00,290.82,291.02,290.75,290.89,29926.0,282.0198,282.2137,281.9519,282.0877,29926.0
2019-12-06 11:10:00,290.9,290.93,290.2,290.25,61794.0,282.0974,282.1265,281.4186,281.467,61794.0
2019-12-06 11:20:00,290.26,290.67,290.21,290.62,24346.0,281.4767,281.8743,281.4283,281.8258,24346.0
2019-12-06 11:30:00,290.6,290.95,290.51,290.81,30503.0,281.8064,282.1459,281.7192,282.0101,30503.0
2019-12-06 11:40:00,290.77,290.95,290.73,290.82,19616.0,281.9713,282.1459,281.9325,282.0198,19616.0
2019-12-06 11:50:00,290.85,290.9,290.61,290.68,18677.0,282.0489,282.0974,281.8161,281.884,18677.0
2019-12-06 12:00:00,290.62,290.65,290.42,290.42,27258.0,281.8258,281.8549,281.6319,281.6319,27258.0
2019-12-06 12:10:00,290.45,290.63,290.44,290.6,16799.0,281.661,281.8355,281.6513,281.8064,16799.0
2019-12-06 12:20:00,290.64,290.64,290.32,290.43,15118.0,281.8452,281.8452,281.5349,281.6416,15118.0
2019-12-06 12:30:00,290.42,290.44,290.2,290.33,29914.0,281.6319,281.6513,281.4186,281.5446,29914.0
2019-12-06 12:40:00,290.34,290.5,290.26,290.5,13261.0,281.5543,281.7095,281.4767,281.7095,13261.0
2019-12-06 12:50:00,290.54,290.54,290.36,290.38,7601.0,281.7483,281.7483,281.5737,281.5931,7601.0
2019-12-06 13:00:00,290.37,290.66,290.33,290.6,20561.0,281.5834,281.8646,281.5446,281.8064,20561.0
2019-12-06 13:10:00,290.59,290.8,290.54,290.75,12233.0,281.7968,282.0004,281.7483,281.9519,12233.0
2019-12-06 13:20:00,290.74,290.76,290.45,290.45,12246.0,281.9422,281.9616,281.661,281.661,12246.0
2019-12-06 13:30:00,290.45,290.61,290.33,290.58,33868.0,281.661,281.8161,281.5446,281.7871,33868.0
2019-12-06 13:40:00,290.56,290.8,290.55,290.75,28546.0,281.7677,282.0004,281.758,281.9519,28546.0
2019-12-06 13:50:00,290.76,290.8,290.46,290.49,39453.0,281.9616,282.0004,281.6707,281.6998,39453.0
2019-12-06 14:00:00,290.49,290.84,290.48,290.79,13362.0,281.6998,282.0392,281.6901,281.9907,13362.0
2019-12-06 14:10:00,290.84,290.88,290.6,290.66,12377.0,282.0392,282.078,281.8064,281.8646,12377.0
2019-12-06 14:20:00,290.65,290.9,290.65,290.86,23403.0,281.8549,282.0974,281.8549,282.0586,23403.0
2019-12-06 14:30:00,290.86,290.86,290.64,290.77,14332.0,282.0586,282.0586,281.8452,281.9713,14332.0
2019-12-06 14:40:00,290.75,290.9,290.73,290.88,21254.0,281.9519,282.0974,281.9325,282.078,21254.0
2019-12-06 14:50:00,290.88,290.91,290.66,290.67,17179.0,282.078,282.1071,281.8646,281.8743,17179.0
2019-12-06 15:00:00,290.66,290.76,290.62,290.62,19467.0,281.8646,281.9616,281.8258,281.8258,19467.0
2019-12-06 15:10:00,290.63,290.74,290.23,290.31,35867.0,281.8355,281.9422,281.4476,281.5252,35867.0
2019-12-06 15:20:00,290.28,290.33,290.13,290.17,55561.0,281.4961,281.5446,281.3507,281.3895,55561.0
2019-12-06 15:30:00,290.2,290.38,290.16,290.36,37604.0,281.4186,281.5931,281.3798,281.5737,37604.0
2019-12-06 15:40:00,290.38,290.58,290.06,290.08,42673.0,281.5931,281.7871,281.2828,281.3022,42673.0
2019-12-06 15:50:00,290.06,290.43,289.68,290.32,221770.0,281.2828,281.6416,280.9143,281.5349,221770.0
2019-12-09 09:30:00,289.19,290.22,288.26,290.1,109636.0,280.4391,281.4379,279.5373,281.3216,109636.0
2019-12-09 09:40:00,290.11,290.96,290.03,290.47,106444.0,281.3313,282.1556,281.2537,281.6804,106444.0
2019-12-09 09:50:00,290.49,290.87,290.31,290.58,32982.0,281.6998,282.0683,281.5252,281.7871,32982.0
2019-12-09 10:00:00,290.55,290.95,290.29,290.33,29393.0,281.758,282.1459,281.5058,281.5446,29393.0
2019-12-09 10:10:00,290.37,290.45,289.84,289.91,45367.0,281.5834,281.661,281.0694,281.1373,45367.0
2019-12-09 10:20:00,289.93,289.93,289.36,289.57,22596.0,281.1567,281.1567,280.604,280.8076,22596.0
2019-12-09 10:30:00,289.63,289.93,289.25,289.32,16568.0,280.8658,281.1567,280.4973,280.5652,16568.0
2019-12-09 10:40:00,289.27,289.39,288.94,289.15,23631.0,280.5167,280.6331,280.1967,280.4003,23631.0
2019-12-09 10:50:00,289.14,289.37,288.94,289.31,27235.0,280.3906,280.6137,280.1967,280.5555,27235.0
2019-12-09 11:00:00,289.28,289.59,289.19,289.26,18973.0,280.5264,280.827,280.4391,280.507,18973.0
2019-12-09 11:10:00,289.29,289.29,288.67,288.67,26145.0,280.5361,280.5361,279.9349,279.9349,26145.0
2019-12-09 11:20:00,288.65,289.07,288.62,288.95,29497.0,279.9155,280.3227,279.8864,280.2064,29497.0
2019-12-09 11:30:00,288.95,289.31,288.84,289.16,13534.0,280.2064,280.5555,280.0997,280.41,13534.0
2019-12-09 11:40:00,289.12,289.28,289.07,289.09,17842.0,280.3712,280.5264,280.3227,280.3421,17842.0
2019-12-09 11:50:00,289.09,289.54,289.09,289.33,32034.0,280.3421,280.7785,280.3421,280.5749,32034.0
2019-12-09 12:00:00,289.35,289.7,289.35,289.56,18497.0,280.5943,280.9337,280.5943,280.7979,18497.0
2019-12-09 12:10:00,289.57,289.68,289.42,289.52,22958.0,280.8076,280.9143,280.6622,280.7591,22958.0
2019-12-09 12:20:00,289.48,289.51,289.24,289.4,25891.0,280.7203,280.7494,280.4876,280.6428,25891.0
2019-12-09 12:30:00,289.37,289.69,289.31,289.62,10639.0,280.6137,280.924,280.5555,280.8561,10639.0
2019-12-09 12:40:00,289.61,289.7,289.25,289.47,13704.0,280.8464,280.9337,280.4973,280.7106,13704.0
2019-12-09 12:50:00,289.38,289.52,289.27,289.52,8882.0,280.6234,280.7591,280.5167,280.7591,8882.0
2019-12-09 13:00:00,289.5,289.56,289.43,289.49,8596.0,280.7397,280.7979,280.6719,280.73,8596.0
2019-12-09 13:10:00,289.49,289.54,289.3,289.32,12917.0,280.73,280.7785,280.5458,280.5652,12917.0
2019-12-09 13:20:00,289.34,289.46,289.19,289.44,12521.0,280.5846,280.7009,280.4391,280.6816,12521.0
2019-12-09 13:30:00,289.42,289.43,289.17,289.42,8749.0,280.6622,280.6719,280.4197,280.6622,8749.0
2019-12-09 13:40:00,289.44,289.61,289.43,289.55,13398.0,280.6816,280.8464,280.6719,280.7882,13398.0
2019-12-09 13:50:00,289.55,289.65,289.48,289.53,13401.0,280.7882,280.8852,280.7203,280.7688,13401.0
2019-12-09 14:00:00,289.57,289.61,289.1,289.15,16162.0,280.8076,280.8464,280.3518,280.4003,16162.0
2019-12-09 14:10:00,289.1,289.3,289.07,289.08,15848.0,280.3518,280.5458,280.3227,280.3324,15848.0
2019-12-09 14:20:00,289.05,289.26,288.88,289.24,16361.0,280.3034,280.507,280.1385,280.4876,16361.0
2019-12-09 14:30:00,289.27,289.57,289.1,289.42,15841.0,280.5167,280.8076,280.3518,280.6622,15841.0
2019-12-09 14:40:00,289.41,289.46,289.25,289.32,10434.0,280.6525,280.7009,280.4973,280.5652,10434.0
2019-12-09 14:50:00,289.35,289.39,289.23,289.23,9498.0,280.5943,280.6331,280.4779,280.4779,9498.0
2019-12-09 15:00:00,289.23,289.4,289.17,289.4,44828.0,280.4779,280.6428,280.4197,280.6428,44828.0
2019-12-09 15:10:00,289.4,289.53,289.21,289.53,15100.0,280.6428,280.7688,280.4585,280.7688,15100.0
2019-12-09 15:20:00,289.55,289.61,289.45,289.46,18899.0,280.7882,280.8464,280.6912,280.7009,18899.0
2019-12-09 15:30:00,289.41,289.46,288.95,288.98,29397.0,280.6525,280.7009,280.2064,280.2355,29397.0
2019-12-09 15:40:00,288.98,289.19,288.84,289.15,37377.0,280.2355,280.4391,280.0997,280.4003,37377.0
2019-12-09 15:50:00,289.12,289.21,288.67,289.04,135482.0,280.3712,280.4585,279.9349,280.2937,135482.0
2019-12-10 09:30:00,289.0,289.29,288.18,288.7,84259.0,280.2549,280.5361,279.4597,279.9639,84259.0
2019-12-10 09:40:00,288.7,289.92,288.55,289.83,54419.0,279.9639,281.147,279.8185,281.0597,54419.0
2019-12-10 09:50:00,289.8,290.17,288.73,288.9,54251.0,281.0307,281.3895,279.993,280.1579,54251.0
2019-12-10 10:00:00,288.95,289.26,288.88,289.0,26626.0,280.2064,280.507,280.1385,280.2549,26626.0
2019-12-10 10:10:00,288.98,289.14,288.67,288.79,43561.0,280.2355,280.3906,279.9349,280.0512,43561.0
2019-12-10 10:20:00,288.84,289.65,288.64,289.5,45048.0,280.0997,280.8852,279.9058,280.7397,45048.0
2019-12-10 10:30:00,289.41,289.77,289.3,289.64,22507.0,280.6525,281.0016,280.5458,280.8755,22507.0
2019-12-10 10:40:00,289.65,289.84,289.2,289.36,19994.0,280.8852,281.0694,280.4488,280.604,19994.0
2019-12-10 10:50:00,289.29,289.81,289.17,289.71,22107.0,280.5361,281.0404,280.4197,280.9434,22107.0
2019-12-10 11:00:00,289.72,289.92,288.93,289.61,29686.0,280.9531,281.147,280.187,280.8464,29686.0
2019-12-10 11:10:00,289.62,289.82,289.29,289.32,23172.0,280.8561,281.0501,280.5361,280.5652,23172.0
2019-12-10 11:20:00,289.4,289.47,289.18,289.27,23138.0,280.6428,280.7106,280.4294,280.5167,23138.0
2019-12-10 11:30:00,289.27,289.57,289.24,289.55,26933.0,280.5167,280.8076,280.4876,280.7882,26933.0
2019-12-10 11:40:00,289.59,289.9,289.48,289.82,21130.0,280.827,281.1276,280.7203,281.0501,21130.0
2019-12-10 11:50:00,289.84,289.86,289.48,289.73,20278.0,281.0694,281.0888,280.7203,280.9628,20278.0
2019-12-10 12:00:00,289.75,289.75,289.45,289.56,28935.0,280.9822,280.9822,280.6912,280.7979,28935.0
2019-12-10 12:10:00,289.56,289.57,289.25,289.38,16101.0,280.7979,280.8076,280.4973,280.6234,16101.0
2019-12-10 12:20:00,289.4,289.41,289.04,289.25,25658.0,280.6428,280.6525,280.2937,280.4973,25658.0
2019-12-10 12:30:00,289.23,289.46,289.18,289.26,43430.0,280.4779,280.7009,280.4294,280.507,43430.0
2019-12-10 12:40:00,289.25,289.37,289.11,289.15,10770.0,280.4973,280.6137,280.3615,280.4003,10770.0
2019-12-10 12:50:00,289.12,289.4,288.89,289.28,19400.0,280.3712,280.6428,280.1482,280.5264,19400.0
2019-12-10 13:00:00,289.33,289.55,289.29,289.4,31133.0,280.5749,280.7882,280.5361,280.6428,31133.0
2019-12-10 13:10:00,289.46,289.57,289.18,289.36,11311.0,280.7009,280.8076,280.4294,280.604,11311.0
2019-12-10 13:20:00,289.34,289.34,289.11,289.22,12233.0,280.5846,280.5846,280.3615,280.4682,12233.0
2019-12-10 13:30:00,289.22,289.51,289.21,289.49,14216.0,280.4682,280.7494,280.4585,280.73,14216.0
2019-12-10 13:40:00,289.47,289.52,289.34,289.48,11133.0,280.7106,280.7591,280.5846,280.7203,11133.0
2019-12-10 13:50:00,289.46,289.46,289.11,289.11,24893.0,280.7009,280.7009,280.3615,280.3615,24893.0
2019-12-10 14:00:00,289.14,289.24,288.95,289.07,21630.0,280.3906,280.4876,280.2064,280.3227,21630.0
2019-12-10 14:10:00,289.06,289.24,289.0,289.06,29152.0,280.313,280.4876,280.2549,280.313,29152.0
2019-12-10 14:20:00,289.11,289.13,288.97,289.0,13859.0,280.3615,280.3809,280.2258,280.2549,13859.0
2019-12-10 14:30:00,289.01,289.32,289.01,289.2,20290.0,280.2646,280.5652,280.2646,280.4488,20290.0
2019-12-10 14:40:00,289.2,289.37,289.14,289.29,8727.0,280.4488,280.6137,280.3906,280.5361,8727.0
2019-12-10 14:50:00,289.32,289.44,289.27,289.28,14457.0,280.5652,280.6816,280.5167,280.5264,14457.0
2019-12-10 15:00:00,289.29,289.33,288.95,288.98,21835.0,280.5361,280.5749,280.2064,280.2355,21835.0
2019-12-10 15:10:00,288.99,289.17,288.87,288.98,43366.0,280.2452,280.4197,280.1288,280.2355,43366.0
2019-12-10 15:20:00,288.99,289.03,288.7,288.73,72343.0,280.2452,280.284,279.9639,279.993,72343.0
2019-12-10 15:30:00,288.7,288.72,287.71,288.03,59436.0,279.9639,279.9833,279.0039,279.3142,59436.0
2019-12-10 15:40:00,288.08,288.25,287.89,288.07,36560.0,279.3627,279.5276,279.1785,279.353,36560.0
2019-12-10 15:50:00,288.02,288.6,287.76,288.56,156904.0,279.3045,279.867,279.0524,279.8282,156904.0
2019-12-11 09:30:00,289.76,289.76,289.01,289.27,108273.0,280.9919,280.9919,280.2646,280.5167,108273.0
2019-12-11 09:40:00,289.2,289.2,288.43,288.55,43126.0,280.4488,280.4488,279.7021,279.8185,43126.0
2019-12-11 09:50:00,288.58,289.8,288.58,289.65,56213.0,279.8476,281.0307,279.8476,280.8852,56213.0
2019-12-11 10:00:00,289.71,289.8,289.24,289.55,53246.0,280.9434,281.0307,280.4876,280.7882,53246.0
2019-12-11 10:10:00,289.55,289.68,289.0,289.1,27007.0,280.7882,280.9143,280.2549,280.3518,27007.0
2019-12-11 10:20:00,289.1,289.29,288.73,288.84,26869.0,280.3518,280.5361,279.993,280.0997,26869.0
2019-12-11 10:30:00,288.84,289.05,288.67,288.77,33333.0,280.0997,280.3034,279.9349,280.0318,33333.0
2019-12-11 10:40:00,288.79,289.2,288.78,289.0,28423.0,280.0512,280.4488,280.0415,280.2549,28423.0
2019-12-11 10:50:00,289.06,289.07,288.8,288.85,16191.0,280.313,280.3227,280.0609,280.1094,16191.0
2019-12-11 11:00:00,288.85,288.85,288.39,288.7,28024.0,280.1094,280.1094,279.6633,279.9639,28024.0
2019-12-11 11:10:00,288.69,289.09,288.63,289.09,17671.0,279.9542,280.3421,279.8961,280.3421,17671.0
2019-12-11 11:20:00,289.08,289.15,288.89,288.98,17277.0,280.3324,280.4003,280.1482,280.2355,17277.0
2019-12-11 11:30:00,289.0,289.07,288.9,289.0,19917.0,280.2549,280.3227,280.1579,280.2549,19917.0
2019-12-11 11:40:00,289.0,289.09,288.84,288.92,17533.0,280.2549,280.3421,280.0997,280.1773,17533.0
2019-12-11 11:50:00,288.89,288.94,288.12,288.25,75358.0,280.1482,280.1967,279.4015,279.5276,75358.0
2019-12-11 12:00:00,288.18,288.48,288.11,288.26,13182.0,279.4597,279.7506,279.3918,279.5373,13182.0
2019-12-11 12:10:00,288.34,288.74,288.2,288.68,21318.0,279.6148,280.0027,279.4791,279.9445,21318.0
2019-12-11 12:20:00,288.6,288.66,288.25,288.56,24385.0,279.867,279.9252,279.5276,279.8282,24385.0
2019-12-11 12:30:00,288.55,288.66,288.43,288.53,10044.0,279.8185,279.9252,279.7021,279.7991,10044.0
2019-12-11 12:40:00,288.49,288.65,288.45,288.6,17362.0,279.7603,279.9155,279.7215,279.867,17362.0
2019-12-11 12:50:00,288.59,288.8,288.52,288.71,15822.0,279.8573,280.0609,279.7894,279.9736,15822.0
2019-12-11 13:00:00,288.7,288.8,288.67,288.72,13449.0,279.9639,280.0609,279.9349,279.9833,13449.0
2019-12-11 13:10:00,288.76,289.02,288.68,289.0,15773.0,280.0221,280.2743,279.9445,280.2549,15773.0
2019-12-11 13:20:00,289.0,289.1,288.81,288.98,22748.0,280.2549,280.3518,280.0706,280.2355,22748.0
2019-12-11 13:30:00,289.0,289.2,288.88,289.04,31045.0,280.2549,280.4488,280.1385,280.2937,31045.0
2019-12-11 13:40:00,289.04,289.15,288.94,289.04,11384.0,280.2937,280.4003,280.1967,280.2937,11384.0
2019-12-11 13:50:00,289.08,289.35,289.05,289.18,24842.0,280.3324,280.5943,280.3034,280.4294,24842.0
2019-12-11 14:00:00,289.24,289.59,289.05,289.43,23061.0,280.4876,280.827,280.3034,280.6719,23061.0
2019-12-11 14:10:00,289.43,289.78,289.09,289.64,34369.0,280.6719,281.0113,280.3421,280.8755,34369.0
2019-12-11 14:20:00,289.64,289.75,289.4,289.47,66038.0,280.8755,280.9822,280.6428,280.7106,66038.0
2019-12-11 14:30:00,289.5,289.51,288.98,289.15,69114.0,280.7397,280.7494,280.2355,280.4003,69114.0
2019-12-11 14:40:00,289.2,289.67,289.14,289.52,37075.0,280.4488,280.9046,280.3906,280.7591,37075.0
2019-12-11 14:50:00,289.55,290.0,289.38,289.93,36477.0,280.7882,281.2246,280.6234,281.1567,36477.0
2019-12-11 15:00:00,289.96,290.0,289.81,289.88,28480.0,281.1858,281.2246,281.0404,281.1082,28480.0
2019-12-11 15:10:00,289.89,289.92,289.53,289.7,24519.0,281.1179,281.147,280.7688,280.9337,24519.0
2019-12-11 15:20:00,289.67,289.95,289.67,289.82,38082.0,280.9046,281.1761,280.9046,281.0501,38082.0
2019-12-11 15:30:00,289.85,289.99,289.7,289.74,49272.0,281.0791,281.2149,280.9337,280.9725,49272.0
2019-12-11 15:40:00,289.73,289.91,289.67,289.72,37301.0,280.9628,281.1373,280.9046,280.9531,37301.0
2019-12-11 15:50:00,289.78,290.32,289.72,289.93,177640.0,281.0113,281.5349,280.9531,281.1567,177640.0
2019-12-12 09:30:00,289.9,290.95,288.27,290.55,85422.0,281.1276,282.1459,279.547,281.758,85422.0
2019-12-12 09:40:00,290.54,291.15,290.25,290.96,45167.0,281.7483,282.3398,281.467,282.1556,45167.0
2019-12-12 09:50:00,291.12,291.75,290.92,291.65,54375.0,282.3107,282.9216,282.1168,282.8247,54375.0
2019-12-12 10:00:00,291.7,292.24,291.01,291.23,97973.0,282.8732,283.3968,282.204,282.4174,97973.0
2019-12-12 10:10:00,291.4,291.75,290.88,291.14,63234.0,282.5822,282.9216,282.078,282.3301,63234.0
2019-12-12 10:20:00,291.23,292.03,291.23,291.92,46280.0,282.4174,283.1932,282.4174,283.0865,46280.0
2019-12-12 10:30:00,292.0,292.0,291.17,291.54,42801.0,283.1641,283.1641,282.3592,282.718,42801.0
2019-12-12 10:40:00,291.45,291.46,290.54,290.54,22818.0,282.6307,282.6404,281.7483,281.7483,22818.0
2019-12-12 10:50:00,290.58,291.59,290.57,291.45,27486.0,281.7871,282.7665,281.7774,282.6307,27486.0
2019-12-12 11:00:00,291.45,291.47,291.06,291.06,25974.0,282.6307,282.6501,282.2525,282.2525,25974.0
2019-12-12 11:10:00,291.0,291.24,290.65,290.74,21388.0,282.1943,282.4271,281.8549,281.9422,21388.0
2019-12-12 11:20:00,290.67,290.69,289.44,289.5,59785.0,281.8743,281.8937,280.6816,280.7397,59785.0
2019-12-12 11:30:00,289.45,290.28,289.32,290.17,28536.0,280.6912,281.4961,280.5652,281.3895,28536.0
2019-12-12 11:40:00,290.03,290.03,289.65,289.65,24162.0,281.2537,281.2537,280.8852,280.8852,24162.0
2019-12-12 11:50:00,289.69,290.07,289.0,289.59,40684.0,280.924,281.2925,280.2549,280.827,40684.0
2019-12-12 12:00:00,289.56,290.22,289.5,290.11,31012.0,280.7979,281.4379,280.7397,281.3313,31012.0
2019-12-12 12:10:00,290.11,290.14,289.8,289.88,37457.0,281.3313,281.3604,281.0307,281.1082,37457.0
2019-12-12 12:20:00,289.8,290.03,289.53,289.93,28720.0,281.0307,281.2537,280.7688,281.1567,28720.0
2019-12-12 12:30:00,290.0,290.48,289.93,290.36,26461.0,281.2246,281.6901,281.1567,281.5737,26461.0
2019-12-12 12:40:00,290.38,290.63,290.1,290.5,23689.0,281.5931,281.8355,281.3216,281.7095,23689.0
2019-12-12 12:50:00,290.56,290.61,290.25,290.31,24868.0,281.7677,281.8161,281.467,281.5252,24868.0
2019-12-12 13:00:00,290.32,290.75,290.2,290.52,36738.0,281.5349,281.9519,281.4186,281.7289,36738.0
2019-12-12 13:10:00,290.57,290.81,290.4,290.79,42426.0,281.7774,282.0101,281.6125,281.9907,42426.0
2019-12-12 13:20:00,290.77,290.82,290.6,290.75,21382.0,281.9713,282.0198,281.8064,281.9519,21382.0
2019-12-12 13:30:00,290.77,290.83,290.62,290.77,32761.0,281.9713,282.0295,281.8258,281.9713,32761.0
2019-12-12 13:40:00,290.82,290.94,290.69,290.79,14469.0,282.0198,282.1362,281.8937,281.9907,14469.0
2019-12-12 13:50:00,290.76,291.08,290.76,291.04,23533.0,281.9616,282.2719,281.9616,282.2331,23533.0
2019-12-12 14:00:00,291.09,291.16,290.82,290.97,25752.0,282.2816,282.3495,282.0198,282.1653,25752.0
2019-12-12 14:10:00,291.0,291.3,290.61,290.94,25425.0,282.1943,282.4853,281.8161,282.1362,25425.0
2019-12-12 14:20:00,290.94,290.98,290.61,290.85,42824.0,282.1362,282.175,281.8161,282.0489,42824.0
2019-12-12 14:30:00,290.88,291.98,290.75,291.59,45919.0,282.078,283.1447,281.9519,282.7665,45919.0
2019-12-12 14:40:00,291.59,291.89,290.94,291.05,26142.0,282.7665,283.0574,282.1362,282.2428,26142.0
2019-12-12 14:50:00,291.04,291.76,290.93,291.73,27858.0,282.2331,282.9313,282.1265,282.9023,27858.0
2019-12-12 15:00:00,291.66,291.87,291.54,291.6,22285.0,282.8344,283.038,282.718,282.7762,22285.0
2019-12-12 15:10:00,291.61,291.61,291.2,291.52,25754.0,282.7859,282.7859,282.3883,282.6986,25754.0
2019-12-12 15:20:00,291.51,291.9,291.44,291.88,28201.0,282.6889,283.0671,282.621,283.0477,28201.0
2019-12-12 15:30:00,291.88,292.17,291.7,291.95,54154.0,283.0477,283.3289,282.8732,283.1156,54154.0
2019-12-12 15:40:00,291.96,292.47,291.89,292.35,61929.0,283.1253,283.6199,283.0574,283.5035,61929.0
2019-12-12 15:50:00,292.41,292.75,292.05,292.17,171775.0,283.5617,283.8914,283.2126,283.3289,171775.0
2019-12-13 09:30:00,290.79,292.15,289.8,292.11,144791.0,281.9907,283.3095,281.0307,283.2708,144791.0
2019-12-13 09:40:00,292.05,294.08,291.87,293.65,115187.0,283.2126,285.1811,283.038,284.7642,115187.0
2019-12-13 09:50:00,293.66,294.38,293.48,293.93,52017.0,284.7739,285.4721,284.5993,285.0357,52017.0
2019-12-13 10:00:00,293.95,294.98,293.41,294.29,112100.0,285.0551,286.0539,284.5314,285.3848,112100.0
2019-12-13 10:10:00,294.09,294.39,293.25,293.84,53198.0,285.1908,285.4818,284.3763,284.9484,53198.0
2019-12-13 10:20:00,293.68,294.2,293.55,294.07,47132.0,284.7932,285.2975,284.6672,285.1714,47132.0
2019-12-13 10:30:00,294.1,294.47,293.5,294.11,71928.0,285.2005,285.5593,284.6187,285.2102,71928.0
2019-12-13 10:40:00,294.1,295.0,294.03,294.55,87737.0,285.2005,286.0733,285.1327,285.6369,87737.0
2019-12-13 10:50:00,294.64,294.76,293.87,294.07,61784.0,285.7242,285.8406,284.9775,285.1714,61784.0
2019-12-13 11:00:00,294.04,295.05,293.85,294.96,49347.0,285.1424,286.1218,284.9581,286.0345,49347.0
2019-12-13 11:10:00,294.95,295.44,294.57,294.58,52681.0,286.0248,286.5,285.6563,285.666,52681.0
2019-12-13 11:20:00,294.51,294.78,293.71,293.96,55455.0,285.5981,285.86,284.8223,285.0648,55455.0
2019-12-13 11:30:00,293.8,295.19,293.8,295.09,34370.0,284.9096,286.2576,284.9096,286.1606,34370.0
2019-12-13 11:40:00,295.09,295.44,294.94,295.34,41285.0,286.1606,286.5,286.0151,286.403,41285.0
2019-12-13 11:50:00,295.35,295.97,295.35,295.87,33830.0,286.4127,287.014,286.4127,286.917,33830.0
2019-12-13 12:00:00,295.93,296.13,295.7,295.7,39944.0,286.9752,287.1691,286.7521,286.7521,39944.0
2019-12-13 12:10:00,295.7,295.88,295.31,295.75,33371.0,286.7521,286.9267,286.3739,286.8006,33371.0
2019-12-13 12:20:00,295.7,295.79,295.44,295.44,27587.0,286.7521,286.8394,286.5,286.5,27587.0
2019-12-13 12:30:00,295.46,295.64,295.31,295.42,29228.0,286.5194,286.6939,286.3739,286.4806,29228.0
2019-12-13 12:40:00,295.51,295.6,295.05,295.18,14663.0,286.5679,286.6551,286.1218,286.2479,14663.0
2019-12-13 12:50:00,295.23,295.75,295.23,295.74,23090.0,286.2963,286.8006,286.2963,286.7909,23090.0
2019-12-13 13:00:00,295.72,295.92,295.62,295.68,23974.0,286.7715,286.9655,286.6745,286.7327,23974.0
2019-12-13 13:10:00,295.66,295.67,295.14,295.14,14857.0,286.7133,286.723,286.2091,286.2091,14857.0
2019-12-13 13:20:00,295.17,295.37,295.14,295.34,20035.0,286.2382,286.4321,286.2091,286.403,20035.0
2019-12-13 13:30:00,295.33,295.75,295.29,295.74,21792.0,286.3933,286.8006,286.3545,286.7909,21792.0
2019-12-13 13:40:00,295.74,295.86,295.62,295.82,20340.0,286.7909,286.9073,286.6745,286.8685,20340.0
2019-12-13 13:50:00,295.81,296.01,295.56,295.94,23668.0,286.8588,287.0527,286.6164,286.9849,23668.0
2019-12-13 14:00:00,295.94,296.16,295.8,296.13,23666.0,286.9849,287.1982,286.8491,287.1691,23666.0
2019-12-13 14:10:00,296.13,296.3,295.98,296.08,26247.0,287.1691,287.334,287.0237,287.1206,26247.0
2019-12-13 14:20:00,296.12,296.29,296.03,296.18,17067.0,287.1594,287.3243,287.0721,287.2176,17067.0
2019-12-13 14:30:00,296.21,296.3,295.96,296.22,28340.0,287.2467,287.334,287.0043,287.2564,28340.0
2019-12-13 14:40:00,296.22,296.41,296.09,296.41,29299.0,287.2564,287.4406,287.1303,287.4406,29299.0
2019-12-13 14:50:00,296.39,296.53,296.23,296.32,49189.0,287.4212,287.557,287.2661,287.3534,49189.0
2019-12-13 15:00:00,296.34,296.42,296.01,296.01,35428.0,287.3728,287.4503,287.0527,287.0527,35428.0
2019-12-13 15:10:00,296.01,296.05,295.87,295.95,28947.0,287.0527,287.0915,286.917,286.9946,28947.0
2019-12-13 15:20:00,295.93,295.95,295.65,295.77,56653.0,286.9752,286.9946,286.7036,286.82,56653.0
2019-12-13 15:30:00,295.78,296.19,295.53,296.17,49665.0,286.8297,287.2273,286.5873,287.2079,49665.0
2019-12-13 15:40:00,296.17,296.32,296.08,296.24,61520.0,287.2079,287.3534,287.1206,287.2758,61520.0
2019-12-13 15:50:00,296.23,296.45,295.73,296.12,198717.0,287.2661,287.4794,286.7812,287.1594,198717.0
2019-12-16 09:30:00,298.11,299.43,297.91,299.0,204269.0,289.0892,290.3693,288.8952,289.9523,204269.0
2019-12-16 09:40:00,299.06,299.48,298.39,298.41,103945.0,290.0104,290.4177,289.3607,289.3801,103945.0
2019-12-16 09:50:00,298.46,298.7,297.78,298.12,80140.0,289.4286,289.6613,288.7692,289.0989,80140.0
2019-12-16 10:00:00,298.12,298.32,297.23,297.44,102736.0,289.0989,289.2928,288.2358,288.4395,102736.0
2019-12-16 10:10:00,297.45,298.06,297.14,297.7,65986.0,288.4492,289.0407,288.1485,288.6916,65986.0
2019-12-16 10:20:00,297.68,297.89,297.24,297.67,63046.0,288.6722,288.8759,288.2455,288.6625,63046.0
2019-12-16 10:30:00,297.71,298.19,297.31,297.61,114517.0,288.7013,289.1668,288.3134,288.6043,114517.0
2019-12-16 10:40:00,297.6,298.2,297.6,297.85,42042.0,288.5946,289.1765,288.5946,288.8371,42042.0
2019-12-16 10:50:00,297.78,298.0,297.16,297.2,54410.0,288.7692,288.9825,288.1679,288.2067,54410.0
2019-12-16 11:00:00,297.21,297.37,296.85,297.35,70022.0,288.2164,288.3716,287.8673,288.3522,70022.0
2019-12-16 11:10:00,297.39,297.78,297.3,297.36,60265.0,288.391,288.7692,288.3037,288.3619,60265.0
2019-12-16 11:20:00,297.38,297.79,297.13,297.51,44455.0,288.3813,288.7789,288.1389,288.5074,44455.0
2019-12-16 11:30:00,297.55,297.75,297.47,297.7,22304.0,288.5461,288.7401,288.4686,288.6916,22304.0
2019-12-16 11:40:00,297.75,298.05,297.74,298.02,42460.0,288.7401,289.031,288.7304,289.0019,42460.0
2019-12-16 11:50:00,297.97,298.17,297.8,298.12,32614.0,288.9534,289.1474,288.7886,289.0989,32614.0
2019-12-16 12:00:00,298.15,298.43,298.08,298.28,36173.0,289.128,289.3995,289.0601,289.2541,36173.0
2019-12-16 12:10:00,298.26,298.26,297.69,297.69,39755.0,289.2347,289.2347,288.6819,288.6819,39755.0
2019-12-16 12:20:00,297.71,298.21,297.67,297.96,32633.0,288.7013,289.1862,288.6625,288.9437,32633.0
2019-12-16 12:30:00,297.99,298.01,297.67,297.74,30294.0,288.9728,288.9922,288.6625,288.7304,30294.0
2019-12-16 12:40:00,297.72,297.92,297.6,297.82,19217.0,288.711,288.9049,288.5946,288.808,19217.0
2019-12-16 12:50:00,297.84,297.91,297.69,297.79,15115.0,288.8274,288.8952,288.6819,288.7789,15115.0
2019-12-16 13:00:00,297.83,297.91,297.7,297.75,17071.0,288.8177,288.8952,288.6916,288.7401,17071.0
2019-12-16 13:10:00,297.78,297.91,297.66,297.9,71859.0,288.7692,288.8952,288.6528,288.8856,71859.0
2019-12-16 13:20:00,297.88,297.9,297.62,297.83,16250.0,288.8662,288.8856,288.614,288.8177,16250.0
2019-12-16 13:30:00,297.81,297.92,297.7,297.81,17489.0,288.7983,288.9049,288.6916,288.7983,17489.0
2019-12-16 13:40:00,297.79,297.81,297.55,297.81,40060.0,288.7789,288.7983,288.5461,288.7983,40060.0
2019-12-16 13:50:00,297.8,298.04,297.73,298.0,19124.0,288.7886,289.0213,288.7207,288.9825,19124.0
2019-12-16 14:00:00,298.05,298.17,297.91,297.93,18350.0,289.031,289.1474,288.8952,288.9146,18350.0
2019-12-16 14:10:00,297.93,297.95,297.55,297.6,25000.0,288.9146,288.934,288.5461,288.5946,25000.0
2019-12-16 14:20:00,297.62,297.81,297.61,297.75,23677.0,288.614,288.7983,288.6043,288.7401,23677.0
2019-12-16 14:30:00,297.75,297.75,297.53,297.63,26550.0,288.7401,288.7401,288.5267,288.6237,26550.0
2019-12-16 14:40:00,297.68,297.74,297.42,297.47,31053.0,288.6722,288.7304,288.4201,288.4686,31053.0
2019-12-16 14:50:00,297.48,297.6,297.36,297.49,22039.0,288.4783,288.5946,288.3619,288.488,22039.0
2019-12-16 15:00:00,297.49,297.63,297.4,297.5,25567.0,288.488,288.6237,288.4007,288.4977,25567.0
2019-12-16 15:10:00,297.51,297.65,297.28,297.43,24102.0,288.5074,288.6431,288.2843,288.4298,24102.0
2019-12-16 15:20:00,297.44,297.64,297.35,297.42,31121.0,288.4395,288.6334,288.3522,288.4201,31121.0
2019-12-16 15:30:00,297.43,297.75,297.31,297.55,45503.0,288.4298,288.7401,288.3134,288.5461,45503.0
2019-12-16 15:40:00,297.52,297.56,297.29,297.53,56081.0,288.517,288.5558,288.294,288.5267,56081.0
2019-12-16 15:50:00,297.55,297.71,296.96,296.99,210184.0,288.5461,288.7013,287.974,288.0031,210184.0
2019-12-17 09:30:00,298.5,298.5,296.17,296.17,133868.0,289.4674,289.4674,287.2079,287.2079,133868.0
2019-12-17 09:40:00,296.22,296.24,294.07,294.21,112527.0,287.2564,287.2758,285.1714,285.3072,112527.0
2019-12-17 09:50:00,294.18,295.32,293.77,294.45,118579.0,285.2781,286.3836,284.8805,285.5399,118579.0
2019-12-17 10:00:00,294.44,295.11,294.07,294.66,86570.0,285.5303,286.18,285.1714,285.7436,86570.0
2019-12-17 10:10:00,294.7,295.54,294.57,295.49,59915.0,285.7824,286.597,285.6563,286.5485,59915.0
2019-12-17 10:20:00,295.43,295.46,294.96,295.32,45073.0,286.4903,286.5194,286.0345,286.3836,45073.0
2019-12-17 10:30:00,295.3,295.42,295.1,295.16,41357.0,286.3642,286.4806,286.1703,286.2285,41357.0
2019-12-17 10:40:00,295.21,296.0,295.14,295.64,34570.0,286.277,287.043,286.2091,286.6939,34570.0
2019-12-17 10:50:00,295.71,296.46,295.68,296.33,31245.0,286.7618,287.4891,286.7327,287.3631,31245.0
2019-12-17 11:00:00,296.38,296.63,296.25,296.25,25667.0,287.4115,287.654,287.2855,287.2855,25667.0
2019-12-17 11:10:00,296.26,296.4,296.09,296.23,22159.0,287.2952,287.4309,287.1303,287.2661,22159.0
2019-12-17 11:20:00,296.25,296.35,295.9,296.11,26383.0,287.2855,287.3825,286.9461,287.1497,26383.0
2019-12-17 11:30:00,296.11,296.11,295.75,295.75,20283.0,287.1497,287.1497,286.8006,286.8006,20283.0
2019-12-17 11:40:00,295.78,296.0,295.57,295.85,18449.0,286.8297,287.043,286.6261,286.8976,18449.0
2019-12-17 11:50:00,295.92,295.92,295.45,295.65,24028.0,286.9655,286.9655,286.5097,286.7036,24028.0
2019-12-17 12:00:00,295.65,295.77,295.31,295.35,32452.0,286.7036,286.82,286.3739,286.4127,32452.0
2019-12-17 12:10:00,295.33,295.46,295.25,295.25,31029.0,286.3933,286.5194,286.3157,286.3157,31029.0
2019-12-17 12:20:00,295.28,295.64,295.18,295.56,23340.0,286.3448,286.6939,286.2479,286.6164,23340.0
2019-12-17 12:30:00,295.54,295.76,295.36,295.71,18847.0,286.597,286.8103,286.4224,286.7618,18847.0
2019-12-17 12:40:00,295.68,295.85,295.52,295.7,15651.0,286.7327,286.8976,286.5776,286.7521,15651.0
2019-12-17 12:50:00,295.67,295.84,295.57,295.78,28176.0,286.723,286.8879,286.6261,286.8297,28176.0
2019-12-17 13:00:00,295.75,295.75,295.52,295.53,15131.0,286.8006,286.8006,286.5776,286.5873,15131.0
2019-12-17 13:10:00,295.56,295.69,295.55,295.59,16644.0,286.6164,286.7424,286.6067,286.6455,16644.0
2019-12-17 13:20:00,295.56,295.63,295.4,295.49,23144.0,286.6164,286.6842,286.4612,286.5485,23144.0
2019-12-17 13:30:00,295.48,295.86,295.47,295.86,19660.0,286.5388,286.9073,286.5291,286.9073,19660.0
2019-12-17 13:40:00,295.9,296.04,295.86,295.91,17350.0,286.9461,287.0818,286.9073,286.9558,17350.0
2019-12-17 13:50:00,295.89,296.11,295.79,296.09,18040.0,286.9364,287.1497,286.8394,287.1303,18040.0
2019-12-17 14:00:00,296.12,296.18,295.8,296.1,23096.0,287.1594,287.2176,286.8491,287.14,23096.0
2019-12-17 14:10:00,296.09,296.18,295.52,295.56,23686.0,287.1303,287.2176,286.5776,286.6164,23686.0
2019-12-17 14:20:00,295.56,295.56,295.1,295.11,28813.0,286.6164,286.6164,286.1703,286.18,28813.0
2019-12-17 14:30:00,295.11,295.42,295.01,295.19,33787.0,286.18,286.4806,286.083,286.2576,33787.0
2019-12-17 14:40:00,295.2,295.48,295.12,295.33,25313.0,286.2673,286.5388,286.1897,286.3933,25313.0
2019-12-17 14:50:00,295.26,295.66,295.23,295.63,19391.0,286.3254,286.7133,286.2963,286.6842,19391.0
2019-12-17 15:00:00,295.63,295.69,295.46,295.56,23153.0,286.6842,286.7424,286.5194,286.6164,23153.0
2019-12-17 15:10:00,295.53,295.68,295.47,295.61,15824.0,286.5873,286.7327,286.5291,286.6648,15824.0
2019-12-17 15:20:00,295.67,295.85,295.6,295.8,17933.0,286.723,286.8976,286.6551,286.8491,17933.0
2019-12-17 15:30:00,295.79,295.8,295.47,295.6,36688.0,286.8394,286.8491,286.5291,286.6551,36688.0
2019-12-17 15:40:00,295.59,295.73,295.42,295.57,38669.0,286.6455,286.7812,286.4806,286.6261,38669.0
2019-12-17 15:50:00,295.66,295.74,295.29,295.39,193898.0,286.7133,286.7909,286.3545,286.4515,193898.0
2019-12-18 09:30:00,295.2,296.67,294.86,296.04,100854.0,286.2673,287.6928,285.9375,287.0818,100854.0
2019-12-18 09:40:00,296.1,296.92,296.07,296.38,72295.0,287.14,287.9352,287.1109,287.4115,72295.0
2019-12-18 09:50:00,296.33,296.53,296.18,296.47,35142.0,287.3631,287.557,287.2176,287.4988,35142.0
2019-12-18 10:00:00,296.45,296.45,295.96,296.41,28578.0,287.4794,287.4794,287.0043,287.4406,28578.0
2019-12-18 10:10:00,296.32,296.6,296.12,296.57,19163.0,287.3534,287.6249,287.1594,287.5958,19163.0
2019-12-18 10:20:00,296.58,296.89,296.56,296.81,22348.0,287.6055,287.9061,287.5861,287.8285,22348.0
2019-12-18 10:30:00,296.76,296.83,296.49,296.68,18531.0,287.78,287.8479,287.5182,287.7025,18531.0
2019-12-18 10:40:00,296.72,296.79,296.51,296.55,19029.0,287.7413,287.8091,287.5376,287.5764,19029.0
2019-12-18 10:50:00,296.61,297.3,296.59,297.14,41519.0,287.6346,288.3037,287.6152,288.1485,41519.0
2019-12-18 11:00:00,297.09,297.12,296.3,296.35,22470.0,288.1001,288.1292,287.334,287.3825,22470.0
2019-12-18 11:10:00,296.3,296.54,295.77,296.53,36761.0,287.334,287.5667,286.82,287.557,36761.0
2019-12-18 11:20:00,296.45,296.67,296.32,296.6,13216.0,287.4794,287.6928,287.3534,287.6249,13216.0
2019-12-18 11:30:00,296.62,296.83,296.5,296.57,21160.0,287.6443,287.8479,287.5279,287.5958,21160.0
2019-12-18 11:40:00,296.54,296.78,296.53,296.56,17660.0,287.5667,287.7994,287.557,287.5861,17660.0
2019-12-18 11:50:00,296.53,296.69,296.42,296.51,14844.0,287.557,287.7122,287.4503,287.5376,14844.0
2019-12-18 12:00:00,296.52,296.59,296.39,296.49,9345.0,287.5473,287.6152,287.4212,287.5182,9345.0
2019-12-18 12:10:00,296.46,296.5,296.26,296.42,18073.0,287.4891,287.5279,287.2952,287.4503,18073.0
2019-12-18 12:20:00,296.38,296.39,295.8,295.8,23652.0,287.4115,287.4212,286.8491,286.8491,23652.0
2019-12-18 12:30:00,295.86,296.01,295.8,295.97,16629.0,286.9073,287.0527,286.8491,287.014,16629.0
2019-12-18 12:40:00,295.99,296.14,295.99,296.13,11057.0,287.0333,287.1788,287.0333,287.1691,11057.0
2019-12-18 12:50:00,296.13,296.27,296.06,296.26,9830.0,287.1691,287.3049,287.1012,287.2952,9830.0
2019-12-18 13:00:00,296.28,296.34,296.15,296.16,11556.0,287.3146,287.3728,287.1885,287.1982,11556.0
2019-12-18 13:10:00,296.16,296.28,295.97,295.99,16422.0,287.1982,287.3146,287.014,287.0333,16422.0
2019-12-18 13:20:00,295.98,296.05,295.76,295.91,14121.0,287.0237,287.0915,286.8103,286.9558,14121.0
2019-12-18 13:30:00,295.93,296.01,295.8,295.92,10374.0,286.9752,287.0527,286.8491,286.9655,10374.0
2019-12-18 13:40:00,295.9,295.9,295.71,295.72,11688.0,286.9461,286.9461,286.7618,286.7715,11688.0
2019-12-18 13:50:00,295.73,295.9,295.68,295.85,14495.0,286.7812,286.9461,286.7327,286.8976,14495.0
2019-12-18 14:00:00,295.88,295.96,295.6,295.96,18387.0,286.9267,287.0043,286.6551,287.0043,18387.0
2019-12-18 14:10:00,295.97,296.03,295.8,295.92,15419.0,287.014,287.0721,286.8491,286.9655,15419.0
2019-12-18 14:20:00,295.91,295.93,295.7,295.82,11049.0,286.9558,286.9752,286.7521,286.8685,11049.0
2019-12-18 14:30:00,295.85,296.0,295.8,295.98,12158.0,286.8976,287.043,286.8491,287.0237,12158.0
2019-12-18 14:40:00,295.99,296.07,295.74,295.77,18007.0,287.0333,287.1109,286.7909,286.82,18007.0
2019-12-18 14:50:00,295.75,295.8,295.37,295.53,22045.0,286.8006,286.8491,286.4321,286.5873,22045.0
2019-12-18 15:00:00,295.59,295.67,295.43,295.56,35121.0,286.6455,286.723,286.4903,286.6164,35121.0
2019-12-18 15:10:00,295.56,295.57,295.26,295.36,30509.0,286.6164,286.6261,286.3254,286.4224,30509.0
2019-12-18 15:20:00,295.38,295.39,294.89,295.03,33727.0,286.4418,286.4515,285.9666,286.1024,33727.0
2019-12-18 15:30:00,295.08,295.38,294.88,295.38,47157.0,286.1509,286.4418,285.9569,286.4418,47157.0
2019-12-18 15:40:00,295.37,295.47,295.26,295.43,43331.0,286.4321,286.5291,286.3254,286.4903,43331.0
2019-12-18 15:50:00,295.44,295.64,294.92,295.02,198219.0,286.5,286.6939,285.9957,286.0927,198219.0
2019-12-19 09:30:00,294.49,295.7,294.34,295.01,105426.0,285.5787,286.7521,285.4333,286.083,105426.0
2019-12-19 09:40:00,294.92,295.56,294.84,295.43,27151.0,285.9957,286.6164,285.9181,286.4903,27151.0
2019-12-19 09:50:00,295.44,295.49,294.41,294.49,35558.0,286.5,286.5485,285.5012,285.5787,35558.0
2019-12-19 10:00:00,294.44,294.5,294.11,294.39,30104.0,285.5303,285.5884,285.2102,285.4818,30104.0
2019-12-19 10:10:00,294.42,294.88,294.21,294.78,28482.0,285.5109,285.9569,285.3072,285.86,28482.0
2019-12-19 10:20:00,294.69,295.1,294.53,295.1,49279.0,285.7727,286.1703,285.6175,286.1703,49279.0
2019-12-19 10:30:00,295.0,295.12,294.82,295.04,27203.0,286.0733,286.1897,285.8988,286.1121,27203.0
2019-12-19 10:40:00,294.99,295.47,294.92,295.4,48790.0,286.0636,286.5291,285.9957,286.4612,48790.0
2019-12-19 10:50:00,295.31,295.55,295.18,295.45,31017.0,286.3739,286.6067,286.2479,286.5097,31017.0
2019-12-19 11:00:00,295.34,295.49,295.12,295.48,21532.0,286.403,286.5485,286.1897,286.5388,21532.0
2019-12-19 11:10:00,295.51,295.71,295.35,295.71,21175.0,286.5679,286.7618,286.4127,286.7618,21175.0
2019-12-19 11:20:00,295.73,296.45,295.69,296.39,27870.0,286.7812,287.4794,286.7424,287.4212,27870.0
2019-12-19 11:30:00,296.41,296.95,296.39,296.83,18767.0,287.4406,287.9643,287.4212,287.8479,18767.0
2019-12-19 11:40:00,296.77,297.05,296.68,297.02,29175.0,287.7897,288.0613,287.7025,288.0322,29175.0
2019-12-19 11:50:00,297.02,297.51,297.02,297.5,31546.0,288.0322,288.5074,288.0322,288.4977,31546.0
2019-12-19 12:00:00,297.49,298.18,297.45,298.12,48589.0,288.488,289.1571,288.4492,289.0989,48589.0
2019-12-19 12:10:00,298.11,298.13,297.76,297.93,18738.0,289.0892,289.1086,288.7498,288.9146,18738.0
2019-12-19 12:20:00,297.95,298.01,297.69,297.82,18273.0,288.934,288.9922,288.6819,288.808,18273.0
2019-12-19 12:30:00,297.78,297.8,297.53,297.56,19253.0,288.7692,288.7886,288.5267,288.5558,19253.0
2019-12-19 12:40:00,297.55,297.82,297.48,297.55,15906.0,288.5461,288.808,288.4783,288.5461,15906.0
2019-12-19 12:50:00,297.55,297.58,296.9,296.9,28326.0,288.5461,288.5752,287.9158,287.9158,28326.0
2019-12-19 13:00:00,296.87,296.99,296.69,296.94,22123.0,287.8867,288.0031,287.7122,287.9546,22123.0
2019-12-19 13:10:00,296.93,297.18,296.88,297.11,22386.0,287.9449,288.1873,287.8964,288.1195,22386.0
2019-12-19 13:20:00,297.12,297.34,297.02,297.23,20104.0,288.1292,288.3425,288.0322,288.2358,20104.0
2019-12-19 13:30:00,297.29,297.76,297.25,297.69,13060.0,288.294,288.7498,288.2552,288.6819,13060.0
2019-12-19 13:40:00,297.72,297.82,297.51,297.62,15217.0,288.711,288.808,288.5074,288.614,15217.0
2019-12-19 13:50:00,297.63,297.72,297.5,297.7,14330.0,288.6237,288.711,288.4977,288.6916,14330.0
2019-12-19 14:00:00,297.68,297.73,297.46,297.53,19619.0,288.6722,288.7207,288.4589,288.5267,19619.0
2019-12-19 14:10:00,297.55,297.69,297.28,297.28,20035.0,288.5461,288.6819,288.2843,288.2843,20035.0
2019-12-19 14:20:00,297.33,297.53,297.32,297.51,19829.0,288.3328,288.5267,288.3231,288.5074,19829.0
2019-12-19 14:30:00,297.47,297.66,297.45,297.6,17661.0,288.4686,288.6528,288.4492,288.5946,17661.0
2019-12-19 14:40:00,297.59,297.66,297.18,297.56,44669.0,288.5849,288.6528,288.1873,288.5558,44669.0
2019-12-19 14:50:00,297.57,297.62,297.2,297.38,52002.0,288.5655,288.614,288.2067,288.3813,52002.0
2019-12-19 15:00:00,297.38,297.6,297.33,297.34,25968.0,288.3813,288.5946,288.3328,288.3425,25968.0
2019-12-19 15:10:00,297.35,297.54,297.34,297.54,13601.0,288.3522,288.5364,288.3425,288.5364,13601.0
2019-12-19 15:20:00,297.57,297.72,297.52,297.72,27104.0,288.5655,288.711,288.517,288.711,27104.0
2019-12-19 15:30:00,297.73,297.91,297.58,297.62,44199.0,288.7207,288.8952,288.5752,288.614,44199.0
2019-12-19 15:40:00,297.62,297.74,297.53,297.53,36998.0,288.614,288.7304,288.5267,288.5267,36998.0
2019-12-19 15:50:00,297.53,297.74,297.43,297.6,111582.0,288.5267,288.7304,288.4298,288.5946,111582.0
2019-12-20 09:30:00,300.55,300.55,298.0,298.26,728238.0,291.4554,291.4554,288.9825,289.2347,728238.0
2019-12-20 09:40:00,298.42,298.67,296.81,296.9,114875.0,289.3898,289.6323,287.8285,287.9158,114875.0
2019-12-20 09:50:00,296.97,298.08,296.9,297.44,57558.0,287.9837,289.0601,287.9158,288.4395,57558.0
2019-12-20 10:00:00,297.4,297.74,297.19,297.27,40755.0,288.4007,288.7304,288.197,288.2746,40755.0
2019-12-20 10:10:00,297.28,297.8,297.16,297.58,49867.0,288.2843,288.7886,288.1679,288.5752,49867.0
2019-12-20 10:20:00,297.57,298.21,297.57,298.12,41911.0,288.5655,289.1862,288.5655,289.0989,41911.0
2019-12-20 10:30:00,298.15,298.38,297.83,298.02,40609.0,289.128,289.351,288.8177,289.0019,40609.0
2019-12-20 10:40:00,298.08,298.68,298.08,298.56,70554.0,289.0601,289.6419,289.0601,289.5256,70554.0
2019-12-20 10:50:00,298.53,298.8,298.35,298.7,43179.0,289.4965,289.7583,289.3219,289.6613,43179.0
2019-12-20 11:00:00,298.7,299.16,298.62,299.11,33952.0,289.6613,290.1074,289.5838,290.0589,33952.0
2019-12-20 11:10:00,299.07,299.3,298.94,299.22,15183.0,290.0201,290.2432,289.8941,290.1656,15183.0
2019-12-20 11:20:00,299.26,299.26,298.55,298.55,18177.0,290.2044,290.2044,289.5159,289.5159,18177.0
2019-12-20 11:30:00,298.59,298.84,298.27,298.52,26764.0,289.5547,289.7971,289.2444,289.4868,26764.0
2019-12-20 11:40:00,298.55,298.61,298.32,298.48,26289.0,289.5159,289.5741,289.2928,289.448,26289.0
2019-12-20 11:50:00,298.46,298.67,298.32,298.34,25875.0,289.4286,289.6323,289.2928,289.3122,25875.0
2019-12-20 12:00:00,298.29,298.29,296.94,297.64,156631.0,289.2637,289.2637,287.9546,288.6334,156631.0
2019-12-20 12:10:00,297.59,297.91,297.31,297.63,36600.0,288.5849,288.8952,288.3134,288.6237,36600.0
2019-12-20 12:20:00,297.58,297.88,297.58,297.82,20736.0,288.5752,288.8662,288.5752,288.808,20736.0
2019-12-20 12:30:00,297.86,297.94,297.58,297.73,17856.0,288.8468,288.9243,288.5752,288.7207,17856.0
2019-12-20 12:40:00,297.75,298.12,297.75,298.09,17881.0,288.7401,289.0989,288.7401,289.0698,17881.0
2019-12-20 12:50:00,298.02,298.34,297.99,298.31,20830.0,289.0019,289.3122,288.9728,289.2831,20830.0
2019-12-20 13:00:00,298.26,298.26,298.05,298.13,22818.0,289.2347,289.2347,289.031,289.1086,22818.0
2019-12-20 13:10:00,298.13,298.25,297.91,298.08,22653.0,289.1086,289.225,288.8952,289.0601,22653.0
2019-12-20 13:20:00,298.09,298.24,297.86,297.88,23235.0,289.0698,289.2153,288.8468,288.8662,23235.0
2019-12-20 13:30:00,297.91,298.16,297.59,298.09,58170.0,288.8952,289.1377,288.5849,289.0698,58170.0
2019-12-20 13:40:00,298.09,298.12,297.71,297.91,16046.0,289.0698,289.0989,288.7013,288.8952,16046.0
2019-12-20 13:50:00,297.93,298.04,297.89,298.02,19867.0,288.9146,289.0213,288.8759,289.0019,19867.0
2019-12-20 14:00:00,298.03,298.04,297.83,297.96,17368.0,289.0116,289.0213,288.8177,288.9437,17368.0
2019-12-20 14:10:00,297.98,298.17,297.94,298.12,21925.0,288.9631,289.1474,288.9243,289.0989,21925.0
2019-12-20 14:20:00,298.15,298.17,297.88,298.06,27858.0,289.128,289.1474,288.8662,289.0407,27858.0
2019-12-20 14:30:00,298.06,298.06,297.81,297.87,16136.0,289.0407,289.0407,288.7983,288.8565,16136.0
2019-12-20 14:40:00,297.84,298.23,297.79,298.19,22190.0,288.8274,289.2056,288.7789,289.1668,22190.0
2019-12-20 14:50:00,298.19,298.46,297.95,298.43,41092.0,289.1668,289.4286,288.934,289.3995,41092.0
2019-12-20 15:00:00,298.39,298.56,298.25,298.28,22489.0,289.3607,289.5256,289.225,289.2541,22489.0
2019-12-20 15:10:00,298.25,298.5,298.23,298.44,14910.0,289.225,289.4674,289.2056,289.4092,14910.0
2019-12-20 15:20:00,298.42,298.42,298.25,298.36,30726.0,289.3898,289.3898,289.225,289.3316,30726.0
2019-12-20 15:30:00,298.36,298.63,298.18,298.55,40520.0,289.3316,289.5935,289.1571,289.5159,40520.0
2019-12-20 15:40:00,298.55,298.55,298.05,298.15,47890.0,289.5159,289.5159,289.031,289.128,47890.0
2019-12-20 15:50:00,298.18,298.82,298.15,298.53,171172.0,289.1571,289.7777,289.128,289.4965,171172.0
2019-12-23 09:30:00,298.74,299.18,298.23,298.88,83577.0,289.7001,290.1268,289.2056,289.8359,83577.0
2019-12-23 09:40:00,298.81,299.83,298.81,299.57,29308.0,289.768,290.7571,289.768,290.505,29308.0
2019-12-23 09:50:00,299.57,299.73,298.88,298.98,17602.0,290.505,290.6602,289.8359,289.9329,17602.0
2019-12-23 10:00:00,299.09,299.14,298.67,298.7,36591.0,290.0395,290.088,289.6323,289.6613,36591.0
2019-12-23 10:10:00,298.7,298.88,298.37,298.66,36221.0,289.6613,289.8359,289.3413,289.6226,36221.0
2019-12-23 10:20:00,298.6,298.65,298.2,298.29,36548.0,289.5644,289.6129,289.1765,289.2637,36548.0
2019-12-23 10:30:00,298.24,298.59,298.06,298.45,17445.0,289.2153,289.5547,289.0407,289.4189,17445.0
2019-12-23 10:40:00,298.46,298.69,298.28,298.69,28649.0,289.4286,289.6516,289.2541,289.6516,28649.0
2019-12-23 10:50:00,298.69,299.39,298.67,299.36,37334.0,289.6516,290.3305,289.6323,290.3014,37334.0
2019-12-23 11:00:00,299.36,299.54,299.15,299.15,23887.0,290.3014,290.4759,290.0977,290.0977,23887.0
2019-12-23 11:10:00,299.06,299.07,298.57,298.72,15752.0,290.0104,290.0201,289.5353,289.6807,15752.0
2019-12-23 11:20:00,298.67,299.25,298.67,299.16,23033.0,289.6323,290.1947,289.6323,290.1074,23033.0
2019-12-23 11:30:00,299.21,299.22,298.99,299.07,12173.0,290.1559,290.1656,289.9426,290.0201,12173.0
2019-12-23 11:40:00,299.04,299.1,298.92,299.08,16218.0,289.9911,290.0492,289.8747,290.0298,16218.0
2019-12-23 11:50:00,299.04,299.26,299.04,299.22,17186.0,289.9911,290.2044,289.9911,290.1656,17186.0
2019-12-23 12:00:00,299.19,299.26,298.97,299.21,20470.0,290.1365,290.2044,289.9232,290.1559,20470.0
2019-12-23 12:10:00,299.19,299.38,299.15,299.18,12270.0,290.1365,290.3208,290.0977,290.1268,12270.0
2019-12-23 12:20:00,299.2,299.21,298.96,299.0,25871.0,290.1462,290.1559,289.9135,289.9523,25871.0
2019-12-23 12:30:00,299.01,299.07,298.9,299.02,15428.0,289.962,290.0201,289.8553,289.9717,15428.0
2019-12-23 12:40:00,299.01,299.23,298.94,299.21,25977.0,289.962,290.1753,289.8941,290.1559,25977.0
2019-12-23 12:50:00,299.21,299.24,299.1,299.17,14590.0,290.1559,290.185,290.0492,290.1171,14590.0
2019-12-23 13:00:00,299.16,299.27,299.02,299.25,20617.0,290.1074,290.2141,289.9717,290.1947,20617.0
2019-12-23 13:10:00,299.22,299.42,299.2,299.31,15974.0,290.1656,290.3596,290.1462,290.2529,15974.0
2019-12-23 13:20:00,299.33,299.33,299.0,299.21,37559.0,290.2723,290.2723,289.9523,290.1559,37559.0
2019-12-23 13:30:00,299.21,299.28,298.85,298.87,32544.0,290.1559,290.2238,289.8068,289.8262,32544.0
2019-12-23 13:40:00,298.91,298.91,298.53,298.54,17505.0,289.865,289.865,289.4965,289.5062,17505.0
2019-12-23 13:50:00,298.54,298.61,298.2,298.21,26306.0,289.5062,289.5741,289.1765,289.1862,26306.0
2019-12-23 14:00:00,298.21,298.39,298.07,298.37,35646.0,289.1862,289.3607,289.0504,289.3413,35646.0
2019-12-23 14:10:00,298.4,298.45,297.91,298.0,39367.0,289.3704,289.4189,288.8952,288.9825,39367.0
2019-12-23 14:20:00,297.98,298.0,297.66,297.77,21884.0,288.9631,288.9825,288.6528,288.7595,21884.0
2019-12-23 14:30:00,297.77,297.95,297.76,297.94,16816.0,288.7595,288.934,288.7498,288.9243,16816.0
2019-12-23 14:40:00,297.92,297.92,297.52,297.52,22330.0,288.9049,288.9049,288.517,288.517,22330.0
2019-12-23 14:50:00,297.53,297.53,297.23,297.3,33035.0,288.5267,288.5267,288.2358,288.3037,33035.0
2019-12-23 15:00:00,297.3,297.36,297.1,297.13,27548.0,288.3037,288.3619,288.1098,288.1389,27548.0
2019-12-23 15:10:00,297.14,297.46,297.13,297.22,33526.0,288.1485,288.4589,288.1389,288.2261,33526.0
2019-12-23 15:20:00,297.22,297.76,297.21,297.53,45529.0,288.2261,288.7498,288.2164,288.5267,45529.0
2019-12-23 15:30:00,297.53,297.6,297.34,297.35,41663.0,288.5267,288.5946,288.3425,288.3522,41663.0
2019-12-23 15:40:00,297.35,297.56,297.31,297.42,67612.0,288.3522,288.5558,288.3134,288.4201,67612.0
2019-12-23 15:50:00,297.45,297.71,297.18,297.32,184423.0,288.4492,288.7013,288.1873,288.3231,184423.0
2019-12-24 09:30:00,297.96,298.0,296.87,297.14,53531.0,288.9437,288.9825,287.8867,288.1485,53531.0
2019-12-24 09:40:00,297.31,297.48,296.77,296.77,21281.0,288.3134,288.4783,287.7897,287.7897,21281.0
2019-12-24 09:50:00,296.8,296.95,296.6,296.94,16867.0,287.8188,287.9643,287.6249,287.9546,16867.0
2019-12-24 10:00:00,296.99,297.64,296.95,297.53,12216.0,288.0031,288.6334,287.9643,288.5267,12216.0
2019-12-24 10:10:00,297.6,297.7,297.16,297.16,12142.0,288.5946,288.6916,288.1679,288.1679,12142.0
2019-12-24 10:20:00,297.2,297.66,297.15,297.51,21064.0,288.2067,288.6528,288.1582,288.5074,21064.0
2019-12-24 10:30:00,297.55,297.86,297.45,297.57,17162.0,288.5461,288.8468,288.4492,288.5655,17162.0
2019-12-24 10:40:00,297.56,297.64,297.35,297.54,11631.0,288.5558,288.6334,288.3522,288.5364,11631.0
2019-12-24 10:50:00,297.54,297.85,297.47,297.83,11141.0,288.5364,288.8371,288.4686,288.8177,11141.0
2019-12-24 11:00:00,297.85,297.95,297.76,297.87,13886.0,288.8371,288.934,288.7498,288.8565,13886.0
2019-12-24 11:10:00,297.89,297.94,297.82,297.83,7104.0,288.8759,288.9243,288.808,288.8177,7104.0
2019-12-24 11:20:00,297.83,297.83,297.59,297.61,8036.0,288.8177,288.8177,288.5849,288.6043,8036.0
2019-12-24 11:30:00,297.66,297.77,297.58,297.66,12009.0,288.6528,288.7595,288.5752,288.6528,12009.0
2019-12-24 11:40:00,297.66,298.07,297.64,298.07,10553.0,288.6528,289.0504,288.6334,289.0504,10553.0
2019-12-24 11:50:00,298.05,298.12,297.81,297.86,8321.0,289.031,289.0989,288.7983,288.8468,8321.0
2019-12-24 12:00:00,297.88,298.02,297.68,297.74,11522.0,288.8662,289.0019,288.6722,288.7304,11522.0
2019-12-24 12:10:00,297.71,297.91,297.7,297.86,9188.0,288.7013,288.8952,288.6916,288.8468,9188.0
2019-12-24 12:20:00,297.83,298.31,297.82,298.31,14377.0,288.8177,289.2831,288.808,289.2831,14377.0
2019-12-24 12:30:00,298.24,298.3,297.85,297.89,54682.0,289.2153,289.2734,288.8371,288.8759,54682.0
2019-12-24 12:40:00,297.84,297.84,297.61,297.78,11862.0,288.8274,288.8274,288.6043,288.7692,11862.0
2019-12-24 12:50:00,297.77,297.77,297.29,297.48,29448.0,288.7595,288.7595,288.294,288.4783,29448.0
2019-12-26 09:30:00,298.11,299.38,297.8,298.54,52321.0,289.0892,290.3208,288.7886,289.5062,52321.0
2019-12-26 09:40:00,298.52,299.11,298.27,298.93,12588.0,289.4868,290.0589,289.2444,289.8844,12588.0
2019-12-26 09:50:00,298.97,299.04,298.66,298.82,9782.0,289.9232,289.9911,289.6226,289.7777,9782.0
2019-12-26 10:00:00,298.87,298.95,298.61,298.9,67838.0,289.8262,289.9038,289.5741,289.8553,67838.0
2019-12-26 10:10:00,298.89,299.01,298.74,298.75,20625.0,289.8456,289.962,289.7001,289.7098,20625.0
2019-12-26 10:20:00,298.76,298.95,298.74,298.82,23133.0,289.7195,289.9038,289.7001,289.7777,23133.0
2019-12-26 10:30:00,298.88,298.88,298.44,298.59,12161.0,289.8359,289.8359,289.4092,289.5547,12161.0
2019-12-26 10:40:00,298.59,298.73,298.54,298.68,7917.0,289.5547,289.6904,289.5062,289.6419,7917.0
2019-12-26 10:50:00,298.68,298.74,298.58,298.65,8437.0,289.6419,289.7001,289.545,289.6129,8437.0
2019-12-26 11:00:00,298.63,298.68,298.47,298.58,40676.0,289.5935,289.6419,289.4383,289.545,40676.0
2019-12-26 11:10:00,298.55,298.55,298.24,298.3,12459.0,289.5159,289.5159,289.2153,289.2734,12459.0
2019-12-26 11:20:00,298.31,298.53,298.23,298.25,20097.0,289.2831,289.4965,289.2056,289.225,20097.0
2019-12-26 11:30:00,298.25,298.26,298.08,298.12,17965.0,289.225,289.2347,289.0601,289.0989,17965.0
2019-12-26 11:40:00,298.14,298.27,298.07,298.16,22610.0,289.1183,289.2444,289.0504,289.1377,22610.0
2019-12-26 11:50:00,298.16,298.32,298.16,298.22,13823.0,289.1377,289.2928,289.1377,289.1959,13823.0
2019-12-26 12:00:00,298.22,298.36,298.14,298.33,9518.0,289.1959,289.3316,289.1183,289.3025,9518.0
2019-12-26 12:10:00,298.35,298.52,298.29,298.39,11950.0,289.3219,289.4868,289.2637,289.3607,11950.0
2019-12-26 12:20:00,298.4,298.72,298.39,298.7,9252.0,289.3704,289.6807,289.3607,289.6613,9252.0
2019-12-26 12:30:00,298.7,298.7,298.58,298.68,7083.0,289.6613,289.6613,289.545,289.6419,7083.0
2019-12-26 12:40:00,298.62,298.74,298.61,298.66,10567.0,289.5838,289.7001,289.5741,289.6226,10567.0
2019-12-26 12:50:00,298.66,298.8,298.61,298.73,10756.0,289.6226,289.7583,289.5741,289.6904,10756.0
2019-12-26 13:00:00,298.75,298.87,298.71,298.85,15543.0,289.7098,289.8262,289.671,289.8068,15543.0
2019-12-26 13:10:00,298.86,299.03,298.84,299.01,16179.0,289.8165,289.9814,289.7971,289.962,16179.0
2019-12-26 13:20:00,299.01,299.03,298.85,298.99,13514.0,289.962,289.9814,289.8068,289.9426,13514.0
2019-12-26 13:30:00,298.97,299.12,298.95,298.96,15642.0,289.9232,290.0686,289.9038,289.9135,15642.0
2019-12-26 13:40:00,298.95,299.02,298.86,298.96,8471.0,289.9038,289.9717,289.8165,289.9135,8471.0
2019-12-26 13:50:00,298.94,299.11,298.93,299.07,9605.0,289.8941,290.0589,289.8844,290.0201,9605.0
2019-12-26 14:00:00,299.05,299.09,298.94,298.97,10157.0,290.0008,290.0395,289.8941,289.9232,10157.0
2019-12-26 14:10:00,298.96,299.03,298.91,298.92,8232.0,289.9135,289.9814,289.865,289.8747,8232.0
2019-12-26 14:20:00,298.93,298.93,298.81,298.89,8610.0,289.8844,289.8844,289.768,289.8456,8610.0
2019-12-26 14:30:00,298.91,298.96,298.86,298.92,5870.0,289.865,289.9135,289.8165,289.8747,5870.0
2019-12-26 14:40:00,298.92,298.92,298.67,298.67,13591.0,289.8747,289.8747,289.6323,289.6323,13591.0
2019-12-26 14:50:00,298.68,298.8,298.68,298.74,8384.0,289.6419,289.7583,289.6419,289.7001,8384.0
2019-12-26 15:00:00,298.74,298.76,298.66,298.7,14111.0,289.7001,289.7195,289.6226,289.6613,14111.0
2019-12-26 15:10:00,298.66,298.69,298.55,298.67,9880.0,289.6226,289.6516,289.5159,289.6323,9880.0
2019-12-26 15:20:00,298.69,298.78,298.62,298.62,9887.0,289.6516,289.7389,289.5838,289.5838,9887.0
2019-12-26 15:30:00,298.62,298.75,298.53,298.75,16422.0,289.5838,289.7098,289.4965,289.7098,16422.0
2019-12-26 15:40:00,298.72,299.03,298.67,298.83,34389.0,289.6807,289.9814,289.6323,289.7874,34389.0
2019-12-26 15:50:00,298.78,299.35,298.76,299.29,92393.0,289.7389,290.2917,289.7195,290.2335,92393.0
2019-12-27 09:30:00,300.0,300.0,298.18,298.62,98613.0,290.922,290.922,289.1571,289.5838,98613.0
2019-12-27 09:40:00,298.75,299.66,298.6,298.76,42608.0,289.7098,290.5923,289.5644,289.7195,42608.0
2019-12-27 09:50:00,298.69,299.4,298.68,299.05,40208.0,289.6516,290.3402,289.6419,290.0008,40208.0
2019-12-27 10:00:00,299.09,299.69,299.02,299.65,38500.0,290.0395,290.6214,289.9717,290.5826,38500.0
2019-12-27 10:10:00,299.74,299.95,299.48,299.82,32577.0,290.6699,290.8735,290.4177,290.7475,32577.0
2019-12-27 10:20:00,299.82,300.41,299.81,300.22,47774.0,290.7475,291.3196,290.7378,291.1353,47774.0
2019-12-27 10:30:00,300.13,300.46,299.91,300.46,38849.0,291.0481,291.3681,290.8347,291.3681,38849.0
2019-12-27 10:40:00,300.44,300.56,300.26,300.38,41879.0,291.3487,291.4651,291.1741,291.2905,41879.0
2019-12-27 10:50:00,300.34,300.62,300.19,300.62,22364.0,291.2517,291.5232,291.1063,291.5232,22364.0
2019-12-27 11:00:00,300.64,300.75,300.46,300.47,22590.0,291.5426,291.6493,291.3681,291.3778,22590.0
2019-12-27 11:10:00,300.42,300.57,300.2,300.2,14916.0,291.3293,291.4748,291.116,291.116,14916.0
2019-12-27 11:20:00,300.21,300.51,300.16,300.47,14053.0,291.1257,291.4166,291.0772,291.3778,14053.0
2019-12-27 11:30:00,300.48,300.67,300.43,300.51,28551.0,291.3875,291.5717,291.339,291.4166,28551.0
2019-12-27 11:40:00,300.49,300.78,300.45,300.75,19915.0,291.3972,291.6784,291.3584,291.6493,19915.0
2019-12-27 11:50:00,300.78,300.86,300.52,300.56,35954.0,291.6784,291.756,291.4263,291.4651,35954.0
2019-12-27 12:00:00,300.55,300.72,300.49,300.62,24866.0,291.4554,291.6202,291.3972,291.5232,24866.0
2019-12-27 12:10:00,300.63,301.02,300.63,300.97,35109.0,291.5329,291.9111,291.5329,291.8627,35109.0
2019-12-27 12:20:00,300.98,300.99,300.54,300.69,18508.0,291.8724,291.882,291.4457,291.5911,18508.0
2019-12-27 12:30:00,300.67,300.86,300.54,300.81,25602.0,291.5717,291.756,291.4457,291.7075,25602.0
2019-12-27 12:40:00,300.76,301.27,300.63,301.27,18298.0,291.659,292.1536,291.5329,292.1536,18298.0
2019-12-27 12:50:00,301.27,301.37,301.2,301.31,26781.0,292.1536,292.2505,292.0857,292.1924,26781.0
2019-12-27 13:00:00,301.32,301.53,301.22,301.46,25909.0,292.2021,292.4057,292.1051,292.3378,25909.0
2019-12-27 13:10:00,301.49,301.53,301.26,301.39,18041.0,292.3669,292.4057,292.1439,292.2699,18041.0
2019-12-27 13:20:00,301.43,301.43,300.91,300.91,22276.0,292.3087,292.3087,291.8045,291.8045,22276.0
2019-12-27 13:30:00,300.88,301.25,300.81,301.21,52600.0,291.7754,292.1342,291.7075,292.0954,52600.0
2019-12-27 13:40:00,301.21,301.3,300.92,300.98,23163.0,292.0954,292.1827,291.8142,291.8724,23163.0
2019-12-27 13:50:00,300.98,301.01,300.75,300.96,25286.0,291.8724,291.9014,291.6493,291.853,25286.0
2019-12-27 14:00:00,300.97,301.13,300.88,301.13,14782.0,291.8627,292.0178,291.7754,292.0178,14782.0
2019-12-27 14:10:00,301.09,301.11,300.88,300.99,8966.0,291.979,291.9984,291.7754,291.882,8966.0
2019-12-27 14:20:00,300.98,301.1,300.86,301.1,23827.0,291.8724,291.9887,291.756,291.9887,23827.0
2019-12-27 14:30:00,301.11,301.19,301.04,301.12,12403.0,291.9984,292.076,291.9305,292.0081,12403.0
2019-12-27 14:40:00,301.14,301.3,301.09,301.2,23267.0,292.0275,292.1827,291.979,292.0857,23267.0
2019-12-27 14:50:00,301.21,301.27,300.95,300.97,30292.0,292.0954,292.1536,291.8433,291.8627,30292.0
2019-12-27 15:00:00,301.02,301.09,300.78,300.92,17712.0,291.9111,291.979,291.6784,291.8142,17712.0
2019-12-27 15:10:00,300.9,301.15,300.84,301.15,22282.0,291.7948,292.0372,291.7366,292.0372,22282.0
2019-12-27 15:20:00,301.18,301.34,301.1,301.21,31066.0,292.0663,292.2215,291.9887,292.0954,31066.0
2019-12-27 15:30:00,301.25,301.31,300.9,301.11,39535.0,292.1342,292.1924,291.7948,291.9984,39535.0
2019-12-27 15:40:00,301.08,301.08,300.31,300.36,28009.0,291.9693,291.9693,291.2226,291.2711,28009.0
2019-12-27 15:50:00,300.4,300.89,300.11,300.63,86238.0,291.3099,291.7851,291.0287,291.5329,86238.0
2019-12-30 09:30:00,300.83,301.05,297.76,298.02,110880.0,291.7269,291.9402,288.7498,289.0019,110880.0
2019-12-30 09:40:00,298.12,298.67,296.3,296.3,71047.0,289.0989,289.6323,287.334,287.334,71047.0
2019-12-30 09:50:00,296.3,296.76,295.28,295.77,134443.0,287.334,287.78,286.3448,286.82,134443.0
2019-12-30 10:00:00,295.79,297.1,295.79,296.82,56585.0,286.8394,288.1098,286.8394,287.8382,56585.0
2019-12-30 10:10:00,296.85,296.85,295.55,296.05,63575.0,287.8673,287.8673,286.6067,287.0915,63575.0
2019-12-30 10:20:00,296.12,296.47,295.89,296.37,30451.0,287.1594,287.4988,286.9364,287.4018,30451.0
2019-12-30 10:30:00,296.39,296.85,296.21,296.77,51319.0,287.4212,287.8673,287.2467,287.7897,51319.0
2019-12-30 10:40:00,296.77,296.86,296.48,296.49,30165.0,287.7897,287.877,287.5085,287.5182,30165.0
2019-12-30 10:50:00,296.49,296.59,296.26,296.32,32745.0,287.5182,287.6152,287.2952,287.3534,32745.0
2019-12-30 11:00:00,296.33,296.34,295.81,295.84,49065.0,287.3631,287.3728,286.8588,286.8879,49065.0
2019-12-30 11:10:00,295.84,296.86,295.62,296.83,23231.0,286.8879,287.877,286.6745,287.8479,23231.0
2019-12-30 11:20:00,296.81,297.4,296.71,297.31,24451.0,287.8285,288.4007,287.7316,288.3134,24451.0
2019-12-30 11:30:00,297.32,297.46,296.92,297.15,21686.0,288.3231,288.4589,287.9352,288.1582,21686.0
2019-12-30 11:40:00,297.15,297.41,296.83,297.28,24155.0,288.1582,288.4104,287.8479,288.2843,24155.0
2019-12-30 11:50:00,297.25,297.4,297.1,297.1,20807.0,288.2552,288.4007,288.1098,288.1098,20807.0
2019-12-30 12:00:00,297.1,297.66,297.1,297.58,30779.0,288.1098,288.6528,288.1098,288.5752,30779.0
2019-12-30 12:10:00,297.6,297.69,297.48,297.55,21076.0,288.5946,288.6819,288.4783,288.5461,21076.0
2019-12-30 12:20:00,297.56,297.8,297.36,297.61,23821.0,288.5558,288.7886,288.3619,288.6043,23821.0
2019-12-30 12:30:00,297.61,297.8,297.5,297.66,26374.0,288.6043,288.7886,288.4977,288.6528,26374.0
2019-12-30 12:40:00,297.68,297.94,297.59,297.86,18914.0,288.6722,288.9243,288.5849,288.8468,18914.0
2019-12-30 12:50:00,297.86,298.08,297.81,297.81,18903.0,288.8468,289.0601,288.7983,288.7983,18903.0
2019-12-30 13:00:00,297.8,297.89,297.45,297.68,28278.0,288.7886,288.8759,288.4492,288.6722,28278.0
2019-12-30 13:10:00,297.68,297.99,297.64,297.66,26156.0,288.6722,288.9728,288.6334,288.6528,26156.0
2019-12-30 13:20:00,297.69,297.78,297.5,297.5,22470.0,288.6819,288.7692,288.4977,288.4977,22470.0
2019-12-30 13:30:00,297.55,297.62,297.37,297.62,13364.0,288.5461,288.614,288.3716,288.614,13364.0
2019-12-30 13:40:00,297.67,297.8,297.51,297.6,21288.0,288.6625,288.7886,288.5074,288.5946,21288.0
2019-12-30 13:50:00,297.65,297.88,297.62,297.72,29763.0,288.6431,288.8662,288.614,288.711,29763.0
2019-12-30 14:00:00,297.67,297.7,297.31,297.62,30052.0,288.6625,288.6916,288.3134,288.614,30052.0
2019-12-30 14:10:00,297.59,298.04,297.57,297.95,22858.0,288.5849,289.0213,288.5655,288.934,22858.0
2019-12-30 14:20:00,298.02,298.02,297.59,297.77,17215.0,289.0019,289.0019,288.5849,288.7595,17215.0
2019-12-30 14:30:00,297.75,297.78,297.54,297.71,25247.0,288.7401,288.7692,288.5364,288.7013,25247.0
2019-12-30 14:40:00,297.75,297.99,297.68,297.93,21707.0,288.7401,288.9728,288.6722,288.9146,21707.0
2019-12-30 14:50:00,297.94,298.04,297.78,297.84,17381.0,288.9243,289.0213,288.7692,288.8274,17381.0
2019-12-30 15:00:00,297.86,297.99,297.67,297.91,23571.0,288.8468,288.9728,288.6625,288.8952,23571.0
2019-12-30 15:10:00,297.92,298.09,297.87,298.05,23197.0,288.9049,289.0698,288.8565,289.031,23197.0
2019-12-30 15:20:00,298.07,298.17,297.93,298.04,26790.0,289.0504,289.1474,288.9146,289.0213,26790.0
2019-12-30 15:30:00,298.05,298.07,297.3,297.74,40825.0,289.031,289.0504,288.3037,288.7304,40825.0
2019-12-30 15:40:00,297.69,297.92,297.6,297.92,36035.0,288.6819,288.9049,288.5946,288.9049,36035.0
2019-12-30 15:50:00,297.89,297.92,297.2,297.75,131639.0,288.8759,288.9049,288.2067,288.7401,131639.0
2019-12-31 09:30:00,296.1,298.29,295.89,298.18,67070.0,287.14,289.2637,286.9364,289.1571,67070.0
2019-12-31 09:40:00,298.1,298.35,297.51,297.72,37513.0,289.0795,289.3219,288.5074,288.711,37513.0
2019-12-31 09:50:00,297.67,297.74,297.37,297.56,23495.0,288.6625,288.7304,288.3716,288.5558,23495.0
2019-12-31 10:00:00,297.65,297.74,296.55,296.71,32719.0,288.6431,288.7304,287.5764,287.7316,32719.0
2019-12-31 10:10:00,296.75,296.89,296.41,296.88,34214.0,287.7703,287.9061,287.4406,287.8964,34214.0
2019-12-31 10:20:00,296.89,296.9,296.34,296.54,28889.0,287.9061,287.9158,287.3728,287.5667,28889.0
2019-12-31 10:30:00,296.55,296.91,296.37,296.69,17892.0,287.5764,287.9255,287.4018,287.7122,17892.0
2019-12-31 10:40:00,296.72,296.93,296.21,296.21,27250.0,287.7413,287.9449,287.2467,287.2467,27250.0
2019-12-31 10:50:00,296.2,296.79,296.02,296.49,31543.0,287.237,287.8091,287.0624,287.5182,31543.0
2019-12-31 11:00:00,296.42,296.9,296.4,296.6,12232.0,287.4503,287.9158,287.4309,287.6249,12232.0
2019-12-31 11:10:00,296.59,296.67,296.35,296.63,17614.0,287.6152,287.6928,287.3825,287.654,17614.0
2019-12-31 11:20:00,296.59,296.59,296.14,296.18,20150.0,287.6152,287.6152,287.1788,287.2176,20150.0
2019-12-31 11:30:00,296.17,296.28,295.78,295.8,43418.0,287.2079,287.3146,286.8297,286.8491,43418.0
2019-12-31 11:40:00,295.91,296.29,295.77,296.1,30249.0,286.9558,287.3243,286.82,287.14,30249.0
2019-12-31 11:50:00,296.1,296.26,295.94,295.96,21088.0,287.14,287.2952,286.9849,287.0043,21088.0
2019-12-31 12:00:00,295.97,296.48,295.91,296.35,37473.0,287.014,287.5085,286.9558,287.3825,37473.0
2019-12-31 12:10:00,296.4,296.6,296.34,296.4,20461.0,287.4309,287.6249,287.3728,287.4309,20461.0
2019-12-31 12:20:00,296.38,296.51,296.31,296.46,20314.0,287.4115,287.5376,287.3437,287.4891,20314.0
2019-12-31 12:30:00,296.45,296.63,296.44,296.54,22450.0,287.4794,287.654,287.4697,287.5667,22450.0
2019-12-31 12:40:00,296.51,296.67,296.41,296.56,16337.0,287.5376,287.6928,287.4406,287.5861,16337.0
2019-12-31 12:50:00,296.53,296.61,296.45,296.53,10578.0,287.557,287.6346,287.4794,287.557,10578.0
2019-12-31 13:00:00,296.49,296.76,296.49,296.76,13869.0,287.5182,287.78,287.5182,287.78,13869.0
2019-12-31 13:10:00,296.77,296.91,296.65,296.7,15076.0,287.7897,287.9255,287.6734,287.7219,15076.0
2019-12-31 13:20:00,296.79,296.82,296.63,296.74,12652.0,287.8091,287.8382,287.654,287.7607,12652.0
2019-12-31 13:30:00,296.75,297.03,296.75,297.03,18058.0,287.7703,288.0419,287.7703,288.0419,18058.0
2019-12-31 13:40:00,297.03,297.12,296.99,297.02,22550.0,288.0419,288.1292,288.0031,288.0322,22550.0
2019-12-31 13:50:00,297.02,297.09,296.98,297.06,12923.0,288.0322,288.1001,287.9934,288.071,12923.0
2019-12-31 14:00:00,297.05,297.1,296.85,297.02,13248.0,288.0613,288.1098,287.8673,288.0322,13248.0
2019-12-31 14:10:00,297.06,297.07,296.72,296.88,12711.0,288.071,288.0807,287.7413,287.8964,12711.0
2019-12-31 14:20:00,296.91,297.17,296.87,297.17,14054.0,287.9255,288.1776,287.8867,288.1776,14054.0
2019-12-31 14:30:00,297.18,297.3,297.06,297.23,17803.0,288.1873,288.3037,288.071,288.2358,17803.0
2019-12-31 14:40:00,297.24,297.43,297.22,297.31,21507.0,288.2455,288.4298,288.2261,288.3134,21507.0
2019-12-31 14:50:00,297.31,297.32,297.13,297.2,14396.0,288.3134,288.3231,288.1389,288.2067,14396.0
2019-12-31 15:00:00,297.15,297.22,297.02,297.18,21234.0,288.1582,288.2261,288.0322,288.1873,21234.0
2019-12-31 15:10:00,297.19,297.68,297.14,297.62,33944.0,288.197,288.6722,288.1485,288.614,33944.0
2019-12-31 15:20:00,297.62,297.84,297.59,297.83,35104.0,288.614,288.8274,288.5849,288.8177,35104.0
2019-12-31 15:30:00,297.81,297.96,297.75,297.94,43874.0,288.7983,288.9437,288.7401,288.9243,43874.0
2019-12-31 15:40:00,297.94,298.16,297.67,297.81,60697.0,288.9243,289.1377,288.6625,288.7983,60697.0
2019-12-31 15:50:00,297.83,298.93,297.79,298.47,271732.0,288.8177,289.8844,288.7789,289.4383,271732.0
2020-01-02 09:30:00,300.46,302.0,299.5,301.44,215670.0,291.3681,292.8615,290.4371,292.3184,215670.0
2020-01-02 09:40:00,301.46,302.63,301.45,302.63,105479.0,292.3378,293.4724,292.3281,293.4724,105479.0
2020-01-02 09:50:00,302.64,303.53,302.5,303.4,88331.0,293.4821,294.3452,293.3464,294.2191,88331.0
2020-01-02 10:00:00,303.36,303.49,302.4,302.41,69429.0,294.1803,294.3064,293.2494,293.2591,69429.0
2020-01-02 10:10:00,302.35,302.62,301.61,301.95,75546.0,293.2009,293.4627,292.4833,292.813,75546.0
2020-01-02 10:20:00,301.93,302.62,301.86,302.53,40185.0,292.7936,293.4627,292.7257,293.3754,40185.0
2020-01-02 10:30:00,302.61,302.64,301.47,301.56,50749.0,293.453,293.4821,292.3475,292.4348,50749.0
2020-01-02 10:40:00,301.57,301.95,301.33,301.49,47386.0,292.4445,292.813,292.2118,292.3669,47386.0
2020-01-02 10:50:00,301.54,302.26,301.24,302.17,95914.0,292.4154,293.1136,292.1245,293.0263,95914.0
2020-01-02 11:00:00,302.18,302.38,302.01,302.3,60885.0,293.036,293.23,292.8712,293.1524,60885.0
2020-01-02 11:10:00,302.27,302.32,301.94,302.04,47235.0,293.1233,293.1718,292.8033,292.9003,47235.0
2020-01-02 11:20:00,302.08,302.25,301.78,301.85,34077.0,292.9391,293.1039,292.6481,292.716,34077.0
2020-01-02 11:30:00,301.79,301.79,300.62,300.89,71158.0,292.6578,292.6578,291.5232,291.7851,71158.0
2020-01-02 11:40:00,300.9,301.41,300.74,301.2,44149.0,291.7948,292.2893,291.6396,292.0857,44149.0
2020-01-02 11:50:00,301.24,301.59,301.24,301.51,25946.0,292.1245,292.4639,292.1245,292.3863,25946.0
2020-01-02 12:00:00,301.54,301.63,301.17,301.37,37700.0,292.4154,292.5027,292.0566,292.2505,37700.0
2020-01-02 12:10:00,301.33,301.49,301.22,301.47,32479.0,292.2118,292.3669,292.1051,292.3475,32479.0
2020-01-02 12:20:00,301.45,301.69,301.3,301.58,21443.0,292.3281,292.5609,292.1827,292.4542,21443.0
2020-01-02 12:30:00,301.56,301.98,301.5,301.84,24025.0,292.4348,292.8421,292.3766,292.7063,24025.0
2020-01-02 12:40:00,301.92,302.27,301.92,302.25,27866.0,292.7839,293.1233,292.7839,293.1039,27866.0
2020-01-02 12:50:00,302.27,302.47,302.12,302.41,29072.0,293.1233,293.3173,292.9779,293.2591,29072.0
2020-01-02 13:00:00,302.41,302.42,302.08,302.31,25287.0,293.2591,293.2688,292.9391,293.1621,25287.0
2020-01-02 13:10:00,302.32,302.36,301.93,302.04,20879.0,293.1718,293.2106,292.7936,292.9003,20879.0
2020-01-02 13:20:00,302.02,302.28,301.9,302.08,25526.0,292.8809,293.133,292.7645,292.9391,25526.0
2020-01-02 13:30:00,302.09,302.45,302.07,302.45,20774.0,292.9488,293.2979,292.9294,293.2979,20774.0
2020-01-02 13:40:00,302.49,302.52,302.24,302.41,25199.0,293.3367,293.3657,293.0942,293.2591,25199.0
2020-01-02 13:50:00,302.41,302.42,302.09,302.36,39629.0,293.2591,293.2688,292.9488,293.2106,39629.0
2020-01-02 14:00:00,302.36,302.47,302.16,302.18,58637.0,293.2106,293.3173,293.0166,293.036,58637.0
2020-01-02 14:10:00,302.17,302.3,302.05,302.1,93211.0,293.0263,293.1524,292.91,292.9585,93211.0
2020-01-02 14:20:00,302.12,302.37,302.07,302.28,75174.0,292.9779,293.2203,292.9294,293.133,75174.0
2020-01-02 14:30:00,302.25,302.4,302.08,302.17,40049.0,293.1039,293.2494,292.9391,293.0263,40049.0
2020-01-02 14:40:00,302.18,302.47,302.18,302.46,36180.0,293.036,293.3173,293.036,293.3076,36180.0
2020-01-02 14:50:00,302.47,302.73,302.31,302.5,47216.0,293.3173,293.5694,293.1621,293.3464,47216.0
2020-01-02 15:00:00,302.54,302.57,302.05,302.08,44794.0,293.3851,293.4142,292.91,292.9391,44794.0
2020-01-02 15:10:00,302.09,302.43,302.09,302.28,32655.0,292.9488,293.2785,292.9488,293.133,32655.0
2020-01-02 15:20:00,302.33,302.57,302.31,302.49,32751.0,293.1815,293.4142,293.1621,293.3367,32751.0
2020-01-02 15:30:00,302.49,302.67,302.33,302.61,42904.0,293.3367,293.5112,293.1815,293.453,42904.0
2020-01-02 15:40:00,302.63,302.67,302.42,302.54,85133.0,293.4724,293.5112,293.2688,293.3851,85133.0
2020-01-02 15:50:00,302.57,303.46,302.54,303.46,148379.0,293.4142,294.2773,293.3851,294.2773,148379.0
2020-01-03 09:30:00,299.46,301.39,298.6,301.01,177188.0,290.3983,292.2699,289.5644,291.9014,177188.0
2020-01-03 09:40:00,300.95,302.07,300.95,301.55,40971.0,291.8433,292.9294,291.8433,292.4251,40971.0
2020-01-03 09:50:00,301.54,302.04,301.4,301.59,59356.0,292.4154,292.9003,292.2796,292.4639,59356.0
2020-01-03 10:00:00,301.56,301.65,301.06,301.47,41914.0,292.4348,292.5221,291.9499,292.3475,41914.0
2020-01-03 10:10:00,301.38,301.47,301.13,301.25,28831.0,292.2602,292.3475,292.0178,292.1342,28831.0
2020-01-03 10:20:00,301.26,301.59,301.05,301.59,60108.0,292.1439,292.4639,291.9402,292.4639,60108.0
2020-01-03 10:30:00,301.6,301.81,301.39,301.75,24512.0,292.4736,292.6772,292.2699,292.6191,24512.0
2020-01-03 10:40:00,301.83,302.22,301.76,301.97,25319.0,292.6966,293.0748,292.6287,292.8324,25319.0
2020-01-03 10:50:00,301.93,301.93,300.82,300.9,54808.0,292.7936,292.7936,291.7172,291.7948,54808.0
2020-01-03 11:00:00,300.92,301.06,300.55,300.71,33278.0,291.8142,291.9499,291.4554,291.6105,33278.0
2020-01-03 11:10:00,300.69,301.05,300.61,301.04,22880.0,291.5911,291.9402,291.5135,291.9305,22880.0
2020-01-03 11:20:00,301.13,301.49,301.05,301.38,21633.0,292.0178,292.3669,291.9402,292.2602,21633.0
2020-01-03 11:30:00,301.42,301.92,301.34,301.79,34339.0,292.299,292.7839,292.2215,292.6578,34339.0
2020-01-03 11:40:00,301.82,302.03,301.61,301.72,27158.0,292.6869,292.8906,292.4833,292.59,27158.0
2020-01-03 11:50:00,301.74,302.03,301.58,302.02,28901.0,292.6094,292.8906,292.4542,292.8809,28901.0
2020-01-03 12:00:00,302.01,302.41,301.98,302.05,29531.0,292.8712,293.2591,292.8421,292.91,29531.0
2020-01-03 12:10:00,302.1,302.28,301.82,302.25,33616.0,292.9585,293.133,292.6869,293.1039,33616.0
2020-01-03 12:20:00,302.25,302.29,302.04,302.09,18212.0,293.1039,293.1427,292.9003,292.9488,18212.0
2020-01-03 12:30:00,302.07,302.26,301.97,302.19,42037.0,292.9294,293.1136,292.8324,293.0457,42037.0
2020-01-03 12:40:00,302.23,302.38,302.16,302.36,23182.0,293.0845,293.23,293.0166,293.2106,23182.0
2020-01-03 12:50:00,302.32,302.42,302.07,302.18,16900.0,293.1718,293.2688,292.9294,293.036,16900.0
2020-01-03 13:00:00,302.21,302.24,301.85,301.88,19182.0,293.0651,293.0942,292.716,292.7451,19182.0
2020-01-03 13:10:00,301.83,301.96,301.76,301.79,16333.0,292.6966,292.8227,292.6287,292.6578,16333.0
2020-01-03 13:20:00,301.81,302.17,301.75,302.08,16045.0,292.6772,293.0263,292.6191,292.9391,16045.0
2020-01-03 13:30:00,302.1,302.14,300.94,301.37,30533.0,292.9585,292.9972,291.8336,292.2505,30533.0
2020-01-03 13:40:00,301.45,301.91,301.25,301.73,20053.0,292.3281,292.7742,292.1342,292.5997,20053.0
2020-01-03 13:50:00,301.82,301.92,301.4,301.66,23284.0,292.6869,292.7839,292.2796,292.5318,23284.0
2020-01-03 14:00:00,301.64,301.81,301.07,301.14,19470.0,292.5124,292.6772,291.9596,292.0275,19470.0
2020-01-03 14:10:00,301.12,301.22,300.66,301.04,55525.0,292.0081,292.1051,291.562,291.9305,55525.0
2020-01-03 14:20:00,301.0,301.22,300.91,301.22,18480.0,291.8917,292.1051,291.8045,292.1051,18480.0
2020-01-03 14:30:00,301.16,301.47,301.14,301.43,21124.0,292.0469,292.3475,292.0275,292.3087,21124.0
2020-01-03 14:40:00,301.43,301.48,301.35,301.42,18223.0,292.3087,292.3572,292.2312,292.299,18223.0
2020-01-03 14:50:00,301.46,301.93,301.46,301.91,24641.0,292.3378,292.7936,292.3378,292.7742,24641.0
2020-01-03 15:00:00,301.89,302.25,301.68,301.94,35238.0,292.7548,293.1039,292.5512,292.8033,35238.0
2020-01-03 15:10:00,301.92,301.99,301.46,301.6,26088.0,292.7839,292.8518,292.3378,292.4736,26088.0
2020-01-03 15:20:00,301.64,301.74,301.37,301.39,29637.0,292.5124,292.6094,292.2505,292.2699,29637.0
2020-01-03 15:30:00,301.39,301.44,301.09,301.18,58744.0,292.2699,292.3184,291.979,292.0663,58744.0
2020-01-03 15:40:00,301.14,301.28,300.93,301.13,38392.0,292.0275,292.1633,291.8239,292.0178,38392.0
2020-01-03 15:50:00,301.1,301.41,300.45,300.46,142788.0,291.9887,292.2893,291.3584,291.3681,142788.0
2020-01-06 09:30:00,297.36,297.68,296.02,297.12,231899.0,288.3619,288.6722,287.0624,288.1292,231899.0
2020-01-06 09:40:00,297.03,297.79,296.76,297.46,116617.0,288.0419,288.7789,287.78,288.4589,116617.0
2020-01-06 09:50:00,297.49,298.3,297.28,298.29,134371.0,288.488,289.2734,288.2843,289.2637,134371.0
2020-01-06 10:00:00,298.3,298.42,297.97,298.14,83416.0,289.2734,289.3898,288.9534,289.1183,83416.0
2020-01-06 10:10:00,298.14,298.81,298.09,298.62,73871.0,289.1183,289.768,289.0698,289.5838,73871.0
2020-01-06 10:20:00,298.67,299.06,298.47,299.04,51818.0,289.6323,290.0104,289.4383,289.9911,51818.0
2020-01-06 10:30:00,299.1,299.2,298.82,298.82,52802.0,290.0492,290.1462,289.7777,289.7777,52802.0
2020-01-06 10:40:00,298.82,299.92,298.77,299.84,49957.0,289.7777,290.8444,289.7292,290.7668,49957.0
2020-01-06 10:50:00,299.84,300.06,299.76,299.84,55874.0,290.7668,290.9802,290.6893,290.7668,55874.0
2020-01-06 11:00:00,299.86,300.15,299.71,299.94,90082.0,290.7862,291.0675,290.6408,290.8638,90082.0
2020-01-06 11:10:00,299.98,300.12,299.74,299.79,56610.0,290.9026,291.0384,290.6699,290.7184,56610.0
2020-01-06 11:20:00,299.78,299.94,299.54,299.77,40960.0,290.7087,290.8638,290.4759,290.699,40960.0
2020-01-06 11:30:00,299.76,300.07,299.44,299.53,61529.0,290.6893,290.9899,290.379,290.4662,61529.0
2020-01-06 11:40:00,299.56,299.78,299.0,299.0,29579.0,290.4953,290.7087,289.9523,289.9523,29579.0
2020-01-06 11:50:00,299.0,299.22,298.78,299.18,51302.0,289.9523,290.1656,289.7389,290.1268,51302.0
2020-01-06 12:00:00,299.21,299.28,298.59,298.64,63658.0,290.1559,290.2238,289.5547,289.6032,63658.0
2020-01-06 12:10:00,298.71,298.86,298.42,298.59,29178.0,289.671,289.8165,289.3898,289.5547,29178.0
2020-01-06 12:20:00,298.57,298.71,298.37,298.66,33869.0,289.5353,289.671,289.3413,289.6226,33869.0
2020-01-06 12:30:00,298.71,298.75,298.43,298.61,31487.0,289.671,289.7098,289.3995,289.5741,31487.0
2020-01-06 12:40:00,298.59,298.85,298.59,298.62,24086.0,289.5547,289.8068,289.5547,289.5838,24086.0
2020-01-06 12:50:00,298.65,298.71,298.48,298.71,21446.0,289.6129,289.671,289.448,289.671,21446.0
2020-01-06 13:00:00,298.67,298.97,298.63,298.81,40053.0,289.6323,289.9232,289.5935,289.768,40053.0
2020-01-06 13:10:00,298.84,298.84,298.57,298.6,39533.0,289.7971,289.7971,289.5353,289.5644,39533.0
2020-01-06 13:20:00,298.56,298.71,298.53,298.64,60460.0,289.5256,289.671,289.4965,289.6032,60460.0
2020-01-06 13:30:00,298.65,298.79,298.58,298.61,50346.0,289.6129,289.7486,289.545,289.5741,50346.0
2020-01-06 13:40:00,298.64,298.67,298.5,298.55,21293.0,289.6032,289.6323,289.4674,289.5159,21293.0
2020-01-06 13:50:00,298.51,298.59,298.49,298.54,23394.0,289.4771,289.5547,289.4577,289.5062,23394.0
2020-01-06 14:00:00,298.52,298.65,298.37,298.61,23927.0,289.4868,289.6129,289.3413,289.5741,23927.0
2020-01-06 14:10:00,298.62,299.1,298.6,299.05,83833.0,289.5838,290.0492,289.5644,290.0008,83833.0
2020-01-06 14:20:00,299.05,299.24,299.01,299.12,21475.0,290.0008,290.185,289.962,290.0686,21475.0
2020-01-06 14:30:00,299.14,299.3,299.11,299.16,21924.0,290.088,290.2432,290.0589,290.1074,21924.0
2020-01-06 14:40:00,299.19,299.43,299.19,299.33,27567.0,290.1365,290.3693,290.1365,290.2723,27567.0
2020-01-06 14:50:00,299.31,299.5,299.31,299.47,17303.0,290.2529,290.4371,290.2529,290.408,17303.0
2020-01-06 15:00:00,299.46,299.49,299.01,299.45,54618.0,290.3983,290.4274,289.962,290.3886,54618.0
2020-01-06 15:10:00,299.44,299.84,299.42,299.68,25675.0,290.379,290.7668,290.3596,290.6117,25675.0
2020-01-06 15:20:00,299.66,299.78,299.45,299.51,37922.0,290.5923,290.7087,290.3886,290.4468,37922.0
2020-01-06 15:30:00,299.51,300.08,299.4,300.06,39906.0,290.4468,290.9996,290.3402,290.9802,39906.0
2020-01-06 15:40:00,300.08,300.58,299.9,300.53,51811.0,290.9996,291.4845,290.825,291.436,51811.0
2020-01-06 15:50:00,300.57,301.33,300.57,301.21,130801.0,291.4748,292.2118,291.4748,292.0954,130801.0
2020-01-07 09:30:00,301.74,302.01,300.66,300.82,164733.0,292.6094,292.8712,291.562,291.7172,164733.0
2020-01-07 09:40:00,300.81,301.65,300.42,301.13,71111.0,291.7075,292.5221,291.3293,292.0178,71111.0
2020-01-07 09:50:00,301.23,301.24,300.53,301.12,54531.0,292.1148,292.1245,291.436,292.0081,54531.0
2020-01-07 10:00:00,300.96,301.12,300.72,300.75,55133.0,291.853,292.0081,291.6202,291.6493,55133.0
2020-01-07 10:10:00,300.81,301.0,300.66,300.79,50050.0,291.7075,291.8917,291.562,291.6881,50050.0
2020-01-07 10:20:00,300.84,300.95,300.13,300.44,38677.0,291.7366,291.8433,291.0481,291.3487,38677.0
2020-01-07 10:30:00,300.46,300.61,300.0,300.18,56008.0,291.3681,291.5135,290.922,291.0966,56008.0
2020-01-07 10:40:00,300.14,300.65,300.12,300.34,43698.0,291.0578,291.5523,291.0384,291.2517,43698.0
2020-01-07 10:50:00,300.3,301.02,300.17,300.92,60517.0,291.2129,291.9111,291.0869,291.8142,60517.0
2020-01-07 11:00:00,300.98,301.17,300.77,300.85,30554.0,291.8724,292.0566,291.6687,291.7463,30554.0
2020-01-07 11:10:00,300.92,301.38,300.56,301.23,25290.0,291.8142,292.2602,291.4651,292.1148,25290.0
2020-01-07 11:20:00,301.29,301.78,301.16,301.72,39754.0,292.173,292.6481,292.0469,292.59,39754.0
2020-01-07 11:30:00,301.77,302.41,301.72,302.39,55442.0,292.6384,293.2591,292.59,293.2397,55442.0
2020-01-07 11:40:00,302.37,302.47,302.12,302.14,32429.0,293.2203,293.3173,292.9779,292.9972,32429.0
2020-01-07 11:50:00,302.13,302.6,302.12,302.52,26176.0,292.9876,293.4433,292.9779,293.3657,26176.0
2020-01-07 12:00:00,302.44,302.58,302.04,302.49,28348.0,293.2882,293.4239,292.9003,293.3367,28348.0
2020-01-07 12:10:00,302.47,303.05,302.12,303.05,35671.0,293.3173,293.8797,292.9779,293.8797,35671.0
2020-01-07 12:20:00,303.0,303.38,302.79,303.19,35418.0,293.8312,294.1997,293.6276,294.0155,35418.0
2020-01-07 12:30:00,303.18,303.25,302.73,302.84,51501.0,294.0058,294.0737,293.5694,293.6761,51501.0
2020-01-07 12:40:00,302.79,302.96,302.54,302.64,22340.0,293.6276,293.7924,293.3851,293.4821,22340.0
2020-01-07 12:50:00,302.61,302.93,302.54,302.61,18430.0,293.453,293.7633,293.3851,293.453,18430.0
2020-01-07 13:00:00,302.62,302.62,302.32,302.32,38027.0,293.4627,293.4627,293.1718,293.1718,38027.0
2020-01-07 13:10:00,302.32,302.7,302.32,302.52,57679.0,293.1718,293.5403,293.1718,293.3657,57679.0
2020-01-07 13:20:00,302.51,302.57,302.13,302.25,30152.0,293.3561,293.4142,292.9876,293.1039,30152.0
2020-01-07 13:30:00,302.23,302.58,302.2,302.39,31913.0,293.0845,293.4239,293.0554,293.2397,31913.0
2020-01-07 13:40:00,302.4,302.51,302.29,302.45,26245.0,293.2494,293.3561,293.1427,293.2979,26245.0
2020-01-07 13:50:00,302.46,302.69,302.32,302.32,25954.0,293.3076,293.5306,293.1718,293.1718,25954.0
2020-01-07 14:00:00,302.29,302.31,301.5,301.62,38873.0,293.1427,293.1621,292.3766,292.493,38873.0
2020-01-07 14:10:00,301.65,301.65,300.84,301.02,31656.0,292.5221,292.5221,291.7366,291.9111,31656.0
2020-01-07 14:20:00,301.01,301.21,300.71,301.14,65983.0,291.9014,292.0954,291.6105,292.0275,65983.0
2020-01-07 14:30:00,301.15,301.46,300.99,300.99,27406.0,292.0372,292.3378,291.882,291.882,27406.0
2020-01-07 14:40:00,301.01,301.02,300.65,300.91,27590.0,291.9014,291.9111,291.5523,291.8045,27590.0
2020-01-07 14:50:00,300.9,301.02,300.71,300.83,22941.0,291.7948,291.9111,291.6105,291.7269,22941.0
2020-01-07 15:00:00,300.87,301.16,300.78,301.15,25636.0,291.7657,292.0469,291.6784,292.0372,25636.0
2020-01-07 15:10:00,301.14,301.41,301.11,301.3,47389.0,292.0275,292.2893,291.9984,292.1827,47389.0
2020-01-07 15:20:00,301.3,301.3,300.83,301.2,39283.0,292.1827,292.1827,291.7269,292.0857,39283.0
2020-01-07 15:30:00,301.19,301.42,300.97,301.08,51455.0,292.076,292.299,291.8627,291.9693,51455.0
2020-01-07 15:40:00,301.1,301.15,300.8,300.88,52198.0,291.9887,292.0372,291.6978,291.7754,52198.0
2020-01-07 15:50:00,300.87,300.87,299.88,300.38,246938.0,291.7657,291.7657,290.8056,291.2905,246938.0
2020-01-08 09:30:00,300.78,302.99,300.5,302.97,114638.0,292.0608,294.2067,291.7889,294.1873,114638.0
2020-01-08 09:40:00,302.84,303.59,302.56,303.58,67076.0,294.0611,294.7893,293.7892,294.7796,67076.0
2020-01-08 09:50:00,303.4,304.16,303.4,303.71,95253.0,294.6049,295.3428,294.6049,294.9059,95253.0
2020-01-08 10:00:00,303.69,303.88,303.54,303.59,50012.0,294.8864,295.0709,294.7408,294.7893,50012.0
2020-01-08 10:10:00,303.56,304.8,303.56,304.75,73396.0,294.7602,295.9643,294.7602,295.9157,73396.0
2020-01-08 10:20:00,304.74,304.99,304.43,304.58,50895.0,295.906,296.1488,295.605,295.7506,50895.0
2020-01-08 10:30:00,304.54,304.66,303.77,304.59,40772.0,295.7118,295.8283,294.9641,295.7604,40772.0
2020-01-08 10:40:00,304.56,304.68,303.75,303.83,46461.0,295.7312,295.8478,294.9447,295.0224,46461.0
2020-01-08 10:50:00,303.83,304.65,303.81,304.43,61452.0,295.0224,295.8186,295.003,295.605,61452.0
2020-01-08 11:00:00,304.43,304.49,303.94,304.48,52156.0,295.605,295.6633,295.1292,295.6535,52156.0
2020-01-08 11:10:00,304.5,305.23,304.43,305.1,69081.0,295.673,296.3818,295.605,296.2556,69081.0
2020-01-08 11:20:00,305.11,305.51,304.4,305.34,42014.0,296.2653,296.6537,295.5759,296.4886,42014.0
2020-01-08 11:30:00,305.26,306.37,304.87,305.91,89617.0,296.4109,297.4888,296.0322,297.0421,89617.0
2020-01-08 11:40:00,305.99,306.64,305.88,306.34,59976.0,297.1198,297.7509,297.013,297.4596,59976.0
2020-01-08 11:50:00,306.34,306.63,306.12,306.18,29687.0,297.4596,297.7412,297.246,297.3043,29687.0
2020-01-08 12:00:00,306.21,306.46,306.05,306.18,46262.0,297.3334,297.5762,297.178,297.3043,46262.0
2020-01-08 12:10:00,306.15,306.24,305.7,306.06,30665.0,297.2751,297.3625,296.8382,297.1877,30665.0
2020-01-08 12:20:00,306.09,306.39,305.93,305.96,32625.0,297.2169,297.5082,297.0615,297.0906,32625.0
2020-01-08 12:30:00,306.0,306.26,305.8,305.92,38182.0,297.1295,297.3819,296.9353,297.0518,38182.0
2020-01-08 12:40:00,305.9,306.15,305.75,305.93,24071.0,297.0324,297.2751,296.8867,297.0615,24071.0
2020-01-08 12:50:00,305.97,306.34,305.71,306.18,35328.0,297.1004,297.4596,296.8479,297.3043,35328.0
2020-01-08 13:00:00,306.16,306.32,306.03,306.11,44473.0,297.2848,297.4402,297.1586,297.2363,44473.0
2020-01-08 13:10:00,306.1,306.25,305.91,305.92,44625.0,297.2266,297.3722,297.0421,297.0518,44625.0
2020-01-08 13:20:00,305.93,305.96,305.63,305.66,25384.0,297.0615,297.0906,296.7702,296.7993,25384.0
2020-01-08 13:30:00,305.64,305.71,305.4,305.49,31196.0,296.7799,296.8479,296.5469,296.6343,31196.0
2020-01-08 13:40:00,305.53,305.68,305.31,305.66,20127.0,296.6731,296.8188,296.4595,296.7993,20127.0
2020-01-08 13:50:00,305.62,305.88,305.12,305.35,44620.0,296.7605,297.013,296.275,296.4983,44620.0
2020-01-08 14:00:00,305.39,306.06,305.39,305.92,33189.0,296.5372,297.1877,296.5372,297.0518,33189.0
2020-01-08 14:10:00,305.93,306.14,305.81,306.13,18325.0,297.0615,297.2654,296.945,297.2557,18325.0
2020-01-08 14:20:00,306.13,306.3,306.01,306.04,31425.0,297.2557,297.4208,297.1392,297.1683,31425.0
2020-01-08 14:30:00,306.01,306.05,305.56,305.82,29798.0,297.1392,297.178,296.7022,296.9547,29798.0
2020-01-08 14:40:00,305.78,306.07,305.78,306.05,24533.0,296.9159,297.1975,296.9159,297.178,24533.0
2020-01-08 14:50:00,306.07,306.36,305.97,306.25,35453.0,297.1975,297.479,297.1004,297.3722,35453.0
2020-01-08 15:00:00,306.28,306.55,306.12,306.27,49716.0,297.4014,297.6635,297.246,297.3917,49716.0
2020-01-08 15:10:00,306.28,306.57,306.24,306.47,50160.0,297.4014,297.683,297.3625,297.5859,50160.0
2020-01-08 15:20:00,306.45,306.8,306.35,306.66,51772.0,297.5664,297.9063,297.4693,297.7704,51772.0
2020-01-08 15:30:00,306.67,306.95,306.43,306.77,46818.0,297.7801,298.0519,297.547,297.8772,46818.0
2020-01-08 15:40:00,306.74,306.75,305.73,305.75,64028.0,297.848,297.8577,296.8673,296.8867,64028.0
2020-01-08 15:50:00,305.81,305.95,305.01,305.15,182164.0,296.945,297.0809,296.1682,296.3041,182164.0
2020-01-09 09:30:00,308.28,310.94,308.02,309.48,227790.0,299.3434,301.9263,299.0909,300.5086,227790.0
2020-01-09 09:40:00,309.48,309.66,308.15,308.7,74539.0,300.5086,300.6834,299.2172,299.7512,74539.0
2020-01-09 09:50:00,308.7,308.91,308.15,308.78,55731.0,299.7512,299.9551,299.2172,299.8289,55731.0
2020-01-09 10:00:00,308.75,308.84,308.39,308.51,48072.0,299.7998,299.8872,299.4502,299.5667,48072.0
2020-01-09 10:10:00,308.56,308.69,308.15,308.62,54404.0,299.6153,299.7415,299.2172,299.6735,54404.0
2020-01-09 10:20:00,308.67,308.89,308.32,308.32,61656.0,299.7221,299.9357,299.3822,299.3822,61656.0
2020-01-09 10:30:00,308.3,308.75,308.05,308.66,50076.0,299.3628,299.7998,299.1201,299.7124,50076.0
2020-01-09 10:40:00,308.64,308.74,308.04,308.38,43329.0,299.693,299.7901,299.1103,299.4405,43329.0
2020-01-09 10:50:00,308.44,308.67,308.25,308.45,32494.0,299.4988,299.7221,299.3143,299.5085,32494.0
2020-01-09 11:00:00,308.43,309.21,308.39,308.96,57233.0,299.489,300.2464,299.4502,300.0037,57233.0
2020-01-09 11:10:00,308.97,309.79,308.88,309.75,49902.0,300.0134,300.8096,299.926,300.7708,49902.0
2020-01-09 11:20:00,309.86,309.91,309.31,309.52,41213.0,300.8776,300.9261,300.3435,300.5474,41213.0
2020-01-09 11:30:00,309.53,310.05,309.48,310.03,33007.0,300.5572,301.0621,300.5086,301.0427,33007.0
2020-01-09 11:40:00,310.02,310.37,309.96,310.32,41074.0,301.033,301.3728,300.9747,301.3243,41074.0
2020-01-09 11:50:00,310.39,310.55,309.99,310.04,58108.0,301.3922,301.5476,301.0038,301.0524,58108.0
2020-01-09 12:00:00,310.08,310.15,309.59,309.74,38350.0,301.0912,301.1592,300.6154,300.7611,38350.0
2020-01-09 12:10:00,309.71,309.83,309.37,309.56,48048.0,300.7319,300.8485,300.4018,300.5863,48048.0
2020-01-09 12:20:00,309.56,309.56,308.91,309.22,22140.0,300.5863,300.5863,299.9551,300.2561,22140.0
2020-01-09 12:30:00,309.2,309.27,308.51,308.55,30096.0,300.2367,300.3047,299.5667,299.6056,30096.0
2020-01-09 12:40:00,308.5,308.57,308.07,308.52,24302.0,299.557,299.625,299.1395,299.5764,24302.0
2020-01-09 12:50:00,308.5,308.7,308.45,308.45,22023.0,299.557,299.7512,299.5085,299.5085,22023.0
2020-01-09 13:00:00,308.49,308.7,308.35,308.43,23830.0,299.5473,299.7512,299.4114,299.489,23830.0
2020-01-09 13:10:00,308.53,308.83,308.36,308.52,30851.0,299.5861,299.8774,299.4211,299.5764,30851.0
2020-01-09 13:20:00,308.5,308.67,308.28,308.5,20090.0,299.557,299.7221,299.3434,299.557,20090.0
2020-01-09 13:30:00,308.5,308.74,308.5,308.71,10968.0,299.557,299.7901,299.557,299.7609,10968.0
2020-01-09 13:40:00,308.75,309.12,308.75,309.12,14416.0,299.7998,300.159,299.7998,300.159,14416.0
2020-01-09 13:50:00,309.12,309.26,308.85,309.01,14509.0,300.159,300.295,299.8969,300.0522,14509.0
2020-01-09 14:00:00,308.99,309.38,308.98,309.17,18749.0,300.0328,300.4115,300.0231,300.2076,18749.0
2020-01-09 14:10:00,309.15,309.18,308.95,309.01,12450.0,300.1882,300.2173,299.994,300.0522,12450.0
2020-01-09 14:20:00,309.04,309.26,308.97,309.19,15033.0,300.0814,300.295,300.0134,300.227,15033.0
2020-01-09 14:30:00,309.17,309.38,309.03,309.26,31567.0,300.2076,300.4115,300.0716,300.295,31567.0
2020-01-09 14:40:00,309.29,309.42,309.09,309.19,20279.0,300.3241,300.4503,300.1299,300.227,20279.0
2020-01-09 14:50:00,309.15,309.17,308.74,308.94,26268.0,300.1882,300.2076,299.7901,299.9843,26268.0
2020-01-09 15:00:00,308.93,309.07,308.62,308.67,34932.0,299.9745,300.1105,299.6735,299.7221,34932.0
2020-01-09 15:10:00,308.67,308.72,308.35,308.37,33122.0,299.7221,299.7706,299.4114,299.4308,33122.0
2020-01-09 15:20:00,308.4,308.54,308.11,308.46,43745.0,299.4599,299.5959,299.1783,299.5182,43745.0
2020-01-09 15:30:00,308.5,308.76,308.43,308.57,49359.0,299.557,299.8095,299.489,299.625,49359.0
2020-01-09 15:40:00,308.57,308.75,308.34,308.41,69519.0,299.625,299.7998,299.4017,299.4696,69519.0
2020-01-09 15:50:00,308.49,309.2,308.43,309.18,185162.0,299.5473,300.2367,299.489,300.2173,185162.0
2020-01-10 09:30:00,311.58,311.67,308.74,309.28,165869.0,302.5477,302.6351,299.7901,300.3144,165869.0
2020-01-10 09:40:00,309.3,310.5,309.3,310.5,57016.0,300.3338,301.499,300.3338,301.499,57016.0
2020-01-10 09:50:00,310.57,311.12,310.55,310.91,42185.0,301.567,302.1011,301.5476,301.8972,42185.0
2020-01-10 10:00:00,310.95,311.67,310.75,311.63,65041.0,301.936,302.6351,301.7418,302.5963,65041.0
2020-01-10 10:10:00,311.66,311.75,311.03,311.07,50516.0,302.6254,302.7128,302.0137,302.0525,50516.0
2020-01-10 10:20:00,311.07,311.37,310.88,311.15,40527.0,302.0525,302.3438,301.868,302.1302,40527.0
2020-01-10 10:30:00,311.18,311.53,311.05,311.41,51039.0,302.1593,302.4992,302.0331,302.3827,51039.0
2020-01-10 10:40:00,311.37,311.71,311.29,311.51,49674.0,302.3438,302.674,302.2661,302.4798,49674.0
2020-01-10 10:50:00,311.48,311.73,311.08,311.58,58817.0,302.4506,302.6934,302.0622,302.5477,58817.0
2020-01-10 11:00:00,311.56,311.87,311.25,311.84,38919.0,302.5283,302.8293,302.2273,302.8002,38919.0
2020-01-10 11:10:00,311.91,311.95,311.6,311.71,53187.0,302.8682,302.907,302.5671,302.674,53187.0
2020-01-10 11:20:00,311.69,311.84,311.54,311.55,31694.0,302.6545,302.8002,302.5089,302.5186,31694.0
2020-01-10 11:30:00,311.52,311.59,311.2,311.57,37945.0,302.4895,302.5574,302.1787,302.538,37945.0
2020-01-10 11:40:00,311.54,311.6,311.05,311.15,45406.0,302.5089,302.5671,302.0331,302.1302,45406.0
2020-01-10 11:50:00,311.18,311.37,311.15,311.21,22379.0,302.1593,302.3438,302.1302,302.1885,22379.0
2020-01-10 12:00:00,311.22,311.36,309.94,310.06,62129.0,302.1982,302.3341,300.9553,301.0718,62129.0
2020-01-10 12:10:00,310.04,310.27,309.89,310.0,75283.0,301.0524,301.2757,300.9067,301.0135,75283.0
2020-01-10 12:20:00,309.99,310.65,309.95,310.64,39843.0,301.0038,301.6447,300.965,301.635,39843.0
2020-01-10 12:30:00,310.63,310.8,310.35,310.73,30346.0,301.6253,301.7903,301.3534,301.7224,30346.0
2020-01-10 12:40:00,310.73,311.06,310.72,311.06,38234.0,301.7224,302.0428,301.7127,302.0428,38234.0
2020-01-10 12:50:00,311.08,311.33,310.97,311.15,28719.0,302.0622,302.305,301.9554,302.1302,28719.0
2020-01-10 13:00:00,311.13,311.69,311.12,311.69,42359.0,302.1108,302.6545,302.1011,302.6545,42359.0
2020-01-10 13:10:00,311.65,311.73,311.39,311.5,25827.0,302.6157,302.6934,302.3632,302.47,25827.0
2020-01-10 13:20:00,311.51,311.59,311.07,311.09,38599.0,302.4798,302.5574,302.0525,302.0719,38599.0
2020-01-10 13:30:00,311.12,311.37,311.08,311.24,22034.0,302.1011,302.3438,302.0622,302.2176,22034.0
2020-01-10 13:40:00,311.22,311.77,311.16,311.63,31840.0,302.1982,302.7322,302.1399,302.5963,31840.0
2020-01-10 13:50:00,311.63,311.78,311.49,311.7,17126.0,302.5963,302.7419,302.4603,302.6643,17126.0
2020-01-10 14:00:00,311.72,311.74,311.27,311.37,26408.0,302.6837,302.7031,302.2467,302.3438,26408.0
2020-01-10 14:10:00,311.35,311.56,311.14,311.52,23098.0,302.3244,302.5283,302.1205,302.4895,23098.0
2020-01-10 14:20:00,311.53,311.78,311.41,311.51,24117.0,302.4992,302.7419,302.3827,302.4798,24117.0
2020-01-10 14:30:00,311.5,311.65,311.36,311.46,40743.0,302.47,302.6157,302.3341,302.4312,40743.0
2020-01-10 14:40:00,311.4,311.53,311.08,311.5,33185.0,302.3729,302.4992,302.0622,302.47,33185.0
2020-01-10 14:50:00,311.48,311.69,311.4,311.57,28363.0,302.4506,302.6545,302.3729,302.538,28363.0
2020-01-10 15:00:00,311.56,311.61,311.14,311.22,33085.0,302.5283,302.5769,302.1205,302.1982,33085.0
2020-01-10 15:10:00,311.24,311.4,310.74,310.77,59013.0,302.2176,302.3729,301.7321,301.7612,59013.0
2020-01-10 15:20:00,310.78,311.27,310.77,311.12,48086.0,301.7709,302.2467,301.7612,302.1011,48086.0
2020-01-10 15:30:00,311.11,311.15,310.76,310.8,78132.0,302.0914,302.1302,301.7515,301.7903,78132.0
2020-01-10 15:40:00,310.83,311.06,310.35,310.35,72941.0,301.8195,302.0428,301.3534,301.3534,72941.0
2020-01-10 15:50:00,310.29,311.24,310.25,311.18,178312.0,301.2951,302.2176,301.2563,302.1593,178312.0
2020-01-13 09:30:00,313.26,314.7,312.9,314.49,135305.0,304.179,305.5773,303.8295,305.3734,135305.0
2020-01-13 09:40:00,314.43,315.61,314.18,315.5,100922.0,305.3151,306.4609,305.0724,306.3541,100922.0
2020-01-13 09:50:00,315.55,315.65,314.89,315.1,74611.0,306.4026,306.4997,305.7618,305.9657,74611.0
2020-01-13 10:00:00,315.03,315.45,314.82,315.13,61559.0,305.8977,306.3055,305.6938,305.9948,61559.0
2020-01-13 10:10:00,315.12,315.17,314.48,314.51,28948.0,305.9851,306.0337,305.3637,305.3928,28948.0
2020-01-13 10:20:00,314.54,314.98,314.13,314.52,78017.0,305.4219,305.8492,305.0238,305.4025,78017.0
2020-01-13 10:30:00,314.61,314.71,313.78,313.89,76149.0,305.4899,305.587,304.684,304.7908,76149.0
2020-01-13 10:40:00,313.91,314.1,313.57,314.06,33613.0,304.8102,304.9947,304.48,304.9558,33613.0
2020-01-13 10:50:00,314.06,314.19,313.82,313.9,47138.0,304.9558,305.0821,304.7228,304.8005,47138.0
2020-01-13 11:00:00,313.91,313.93,313.28,313.7,26749.0,304.8102,304.8296,304.1984,304.6063,26749.0
2020-01-13 11:10:00,313.73,313.85,313.46,313.62,27414.0,304.6354,304.7519,304.3732,304.5286,27414.0
2020-01-13 11:20:00,313.67,314.1,313.39,313.65,37022.0,304.5771,304.9947,304.3053,304.5577,37022.0
2020-01-13 11:30:00,313.81,314.1,313.66,313.87,31015.0,304.7131,304.9947,304.5674,304.7713,31015.0
2020-01-13 11:40:00,313.89,314.0,313.7,314.0,20661.0,304.7908,304.8976,304.6063,304.8976,20661.0
2020-01-13 11:50:00,313.98,314.05,313.47,313.63,45375.0,304.8782,304.9461,304.3829,304.5383,45375.0
2020-01-13 12:00:00,313.65,314.0,313.55,313.9,37306.0,304.5577,304.8976,304.4606,304.8005,37306.0
2020-01-13 12:10:00,313.89,314.18,313.89,314.05,27495.0,304.7908,305.0724,304.7908,304.9461,27495.0
2020-01-13 12:20:00,314.1,314.21,313.99,314.15,28813.0,304.9947,305.1015,304.8879,305.0432,28813.0
2020-01-13 12:30:00,314.17,314.32,314.02,314.08,43926.0,305.0626,305.2083,304.917,304.9753,43926.0
2020-01-13 12:40:00,314.1,314.53,314.1,314.35,18494.0,304.9947,305.4122,304.9947,305.2374,18494.0
2020-01-13 12:50:00,314.37,314.54,314.31,314.31,25211.0,305.2569,305.4219,305.1986,305.1986,25211.0
2020-01-13 13:00:00,314.32,314.43,314.14,314.43,20868.0,305.2083,305.3151,305.0335,305.3151,20868.0
2020-01-13 13:10:00,314.4,314.44,314.17,314.32,22170.0,305.286,305.3248,305.0626,305.2083,22170.0
2020-01-13 13:20:00,314.33,314.72,314.33,314.69,34187.0,305.218,305.5967,305.218,305.5676,34187.0
2020-01-13 13:30:00,314.72,314.79,314.55,314.63,31879.0,305.5967,305.6647,305.4316,305.5093,31879.0
2020-01-13 13:40:00,314.65,314.77,314.41,314.6,16788.0,305.5287,305.6453,305.2957,305.4802,16788.0
2020-01-13 13:50:00,314.63,314.87,314.61,314.79,36344.0,305.5093,305.7424,305.4899,305.6647,36344.0
2020-01-13 14:00:00,314.84,315.16,314.73,315.15,46564.0,305.7132,306.0239,305.6064,306.0142,46564.0
2020-01-13 14:10:00,315.15,315.2,314.85,315.2,28581.0,306.0142,306.0628,305.7229,306.0628,28581.0
2020-01-13 14:20:00,315.22,315.44,315.17,315.42,31439.0,306.0822,306.2958,306.0337,306.2764,31439.0
2020-01-13 14:30:00,315.41,315.61,315.38,315.49,42466.0,306.2667,306.4609,306.2376,306.3444,42466.0
2020-01-13 14:40:00,315.49,315.64,315.15,315.18,39798.0,306.3444,306.49,306.0142,306.0434,39798.0
2020-01-13 14:50:00,315.2,315.31,315.07,315.22,27665.0,306.0628,306.1696,305.9366,306.0822,27665.0
2020-01-13 15:00:00,315.22,315.27,315.0,315.08,26439.0,306.0822,306.1308,305.8686,305.9463,26439.0
2020-01-13 15:10:00,315.1,315.1,314.6,314.63,40721.0,305.9657,305.9657,305.4802,305.5093,40721.0
2020-01-13 15:20:00,314.63,314.84,314.3,314.35,44688.0,305.5093,305.7132,305.1889,305.2374,44688.0
2020-01-13 15:30:00,314.39,314.79,314.35,314.53,43792.0,305.2763,305.6647,305.2374,305.4122,43792.0
2020-01-13 15:40:00,314.52,314.71,314.46,314.69,50020.0,305.4025,305.587,305.3442,305.5676,50020.0
2020-01-13 15:50:00,314.81,315.34,314.71,315.26,173537.0,305.6841,306.1987,305.587,306.1211,173537.0
2020-01-14 09:30:00,316.18,316.42,314.2,314.32,168252.0,307.0144,307.2474,305.0918,305.2083,168252.0
2020-01-14 09:40:00,314.27,314.37,313.03,313.5,101016.0,305.1597,305.2569,303.9557,304.4121,101016.0
2020-01-14 09:50:00,313.62,313.87,312.6,312.97,75239.0,304.5286,304.7713,303.5382,303.8974,75239.0
2020-01-14 10:00:00,313.0,314.0,312.84,314.0,66980.0,303.9266,304.8976,303.7712,304.8976,66980.0
2020-01-14 10:10:00,313.95,314.52,313.91,313.91,39750.0,304.849,305.4025,304.8102,304.8102,39750.0
2020-01-14 10:20:00,313.93,314.06,313.41,313.44,54726.0,304.8296,304.9558,304.3247,304.3538,54726.0
2020-01-14 10:30:00,313.46,313.86,313.34,313.56,40753.0,304.3732,304.7616,304.2567,304.4703,40753.0
2020-01-14 10:40:00,313.53,313.55,312.9,313.1,81233.0,304.4412,304.4606,303.8295,304.0237,81233.0
2020-01-14 10:50:00,313.11,313.11,312.51,312.79,82234.0,304.0334,304.0334,303.4508,303.7227,82234.0
2020-01-14 11:00:00,312.85,313.02,312.39,312.51,40127.0,303.7809,303.946,303.3342,303.4508,40127.0
2020-01-14 11:10:00,312.56,312.63,311.84,312.04,52998.0,303.4993,303.5673,302.8002,302.9944,52998.0
2020-01-14 11:20:00,312.08,312.22,311.71,311.76,46026.0,303.0332,303.1692,302.674,302.7225,46026.0
2020-01-14 11:30:00,311.76,312.22,311.7,311.92,52489.0,302.7225,303.1692,302.6643,302.8779,52489.0
2020-01-14 11:40:00,311.89,312.04,311.82,312.02,36868.0,302.8487,302.9944,302.7808,302.975,36868.0
2020-01-14 11:50:00,312.02,312.61,312.02,312.55,39805.0,302.975,303.5479,302.975,303.4896,39805.0
2020-01-14 12:00:00,312.55,312.62,312.22,312.24,73545.0,303.4896,303.5576,303.1692,303.1886,73545.0
2020-01-14 12:10:00,312.24,312.6,312.16,312.4,74803.0,303.1886,303.5382,303.1109,303.344,74803.0
2020-01-14 12:20:00,312.38,312.48,312.27,312.45,33553.0,303.3245,303.4216,303.2177,303.3925,33553.0
2020-01-14 12:30:00,312.47,312.53,312.16,312.28,61781.0,303.4119,303.4702,303.1109,303.2274,61781.0
2020-01-14 12:40:00,312.29,312.29,311.88,311.98,49469.0,303.2371,303.2371,302.839,302.9361,49469.0
2020-01-14 12:50:00,311.99,312.11,311.7,311.87,61733.0,302.9458,303.0624,302.6643,302.8293,61733.0
2020-01-14 13:00:00,311.87,312.14,311.84,312.08,32279.0,302.8293,303.0915,302.8002,303.0332,32279.0
2020-01-14 13:10:00,312.05,312.1,311.76,311.76,30677.0,303.0041,303.0527,302.7225,302.7225,30677.0
2020-01-14 13:20:00,311.77,312.03,311.67,311.96,38528.0,302.7322,302.9847,302.6351,302.9167,38528.0
2020-01-14 13:30:00,311.99,312.4,311.01,311.82,80615.0,302.9458,303.344,301.9943,302.7808,80615.0
2020-01-14 13:40:00,311.9,311.9,310.9,311.14,57686.0,302.8585,302.8585,301.8874,302.1205,57686.0
2020-01-14 13:50:00,311.19,311.48,311.14,311.2,29370.0,302.169,302.4506,302.1205,302.1787,29370.0
2020-01-14 14:00:00,311.26,311.41,310.81,310.94,36136.0,302.237,302.3827,301.8001,301.9263,36136.0
2020-01-14 14:10:00,310.97,311.13,310.51,311.05,49667.0,301.9554,302.1108,301.5087,302.0331,49667.0
2020-01-14 14:20:00,311.03,311.66,310.95,311.65,48366.0,302.0137,302.6254,301.936,302.6157,48366.0
2020-01-14 14:30:00,311.65,312.06,311.64,311.99,29768.0,302.6157,303.0138,302.606,302.9458,29768.0
2020-01-14 14:40:00,312.0,312.12,311.71,311.71,71667.0,302.9556,303.0721,302.674,302.674,71667.0
2020-01-14 14:50:00,311.67,311.73,311.16,311.35,127276.0,302.6351,302.6934,302.1399,302.3244,127276.0
2020-01-14 15:00:00,311.36,311.52,311.18,311.21,167567.0,302.3341,302.4895,302.1593,302.1885,167567.0
2020-01-14 15:10:00,311.19,311.28,310.94,311.01,66820.0,302.169,302.2564,301.9263,301.9943,66820.0
2020-01-14 15:20:00,311.01,311.07,310.68,310.74,75612.0,301.9943,302.0525,301.6738,301.7321,75612.0
2020-01-14 15:30:00,310.73,311.1,310.6,310.88,56489.0,301.7224,302.0816,301.5961,301.868,56489.0
2020-01-14 15:40:00,310.93,311.25,310.57,310.58,112875.0,301.9166,302.2273,301.567,301.5767,112875.0
2020-01-14 15:50:00,310.57,310.57,309.86,310.49,394098.0,301.567,301.567,300.8776,301.4893,394098.0
2020-01-15 09:30:00,312.19,313.44,311.04,313.1,188254.0,303.14,304.3538,302.0234,304.0237,188254.0
2020-01-15 09:40:00,313.12,313.38,312.18,312.47,45308.0,304.0431,304.2955,303.1303,303.4119,45308.0
2020-01-15 09:50:00,312.56,312.7,312.0,312.47,55086.0,303.4993,303.6353,302.9556,303.4119,55086.0
2020-01-15 10:00:00,312.41,312.95,312.24,312.89,42085.0,303.3537,303.878,303.1886,303.8198,42085.0
2020-01-15 10:10:00,312.92,312.98,312.56,312.92,42408.0,303.8489,303.9071,303.4993,303.8489,42408.0
2020-01-15 10:20:00,312.92,313.11,312.37,312.75,56457.0,303.8489,304.0334,303.3148,303.6838,56457.0
2020-01-15 10:30:00,312.77,313.02,312.43,312.97,48983.0,303.7032,303.946,303.3731,303.8974,48983.0
2020-01-15 10:40:00,312.96,313.73,312.9,313.44,66589.0,303.8877,304.6354,303.8295,304.3538,66589.0
2020-01-15 10:50:00,313.49,313.74,313.26,313.67,44313.0,304.4024,304.6451,304.179,304.5771,44313.0
2020-01-15 11:00:00,313.66,313.7,312.93,313.0,26025.0,304.5674,304.6063,303.8586,303.9266,26025.0
2020-01-15 11:10:00,313.03,313.66,312.92,313.46,40121.0,303.9557,304.5674,303.8489,304.3732,40121.0
2020-01-15 11:20:00,313.5,313.73,313.27,313.41,34899.0,304.4121,304.6354,304.1887,304.3247,34899.0
2020-01-15 11:30:00,313.41,313.87,313.15,313.87,147530.0,304.3247,304.7713,304.0722,304.7713,147530.0
2020-01-15 11:40:00,313.86,313.95,313.59,313.65,45504.0,304.7616,304.849,304.4995,304.5577,45504.0
2020-01-15 11:50:00,313.65,313.95,313.36,313.73,149791.0,304.5577,304.849,304.2761,304.6354,149791.0
2020-01-15 12:00:00,313.74,314.06,313.68,313.93,36249.0,304.6451,304.9558,304.5869,304.8296,36249.0
2020-01-15 12:10:00,313.98,314.46,313.93,314.19,45111.0,304.8782,305.3442,304.8296,305.0821,45111.0
2020-01-15 12:20:00,314.22,314.5,313.79,314.36,61879.0,305.1112,305.3831,304.6937,305.2471,61879.0
2020-01-15 12:30:00,314.36,314.41,313.81,314.1,29807.0,305.2471,305.2957,304.7131,304.9947,29807.0
2020-01-15 12:40:00,314.13,314.24,313.66,313.66,24827.0,305.0238,305.1306,304.5674,304.5674,24827.0
2020-01-15 12:50:00,313.66,313.75,313.25,313.51,28817.0,304.5674,304.6548,304.1693,304.4218,28817.0
2020-01-15 13:00:00,313.51,314.05,313.14,313.7,68284.0,304.4218,304.9461,304.0625,304.6063,68284.0
2020-01-15 13:10:00,313.64,314.12,313.51,314.06,50566.0,304.548,305.0141,304.4218,304.9558,50566.0
2020-01-15 13:20:00,314.03,314.04,313.66,313.87,30272.0,304.9267,304.9364,304.5674,304.7713,30272.0
2020-01-15 13:30:00,313.86,314.24,313.6,314.24,36014.0,304.7616,305.1306,304.5092,305.1306,36014.0
2020-01-15 13:40:00,314.27,314.49,314.04,314.41,50917.0,305.1597,305.3734,304.9364,305.2957,50917.0
2020-01-15 13:50:00,314.42,314.56,314.13,314.45,52241.0,305.3054,305.4413,305.0238,305.3345,52241.0
2020-01-15 14:00:00,314.47,315.06,314.42,315.0,120667.0,305.354,305.9268,305.3054,305.8686,120667.0
2020-01-15 14:10:00,315.05,315.73,315.04,315.37,70898.0,305.9171,306.5774,305.9074,306.2279,70898.0
2020-01-15 14:20:00,315.28,315.49,315.05,315.45,35553.0,306.1405,306.3444,305.9171,306.3055,35553.0
2020-01-15 14:30:00,315.48,315.71,315.45,315.7,45396.0,306.3347,306.558,306.3055,306.5483,45396.0
2020-01-15 14:40:00,315.68,315.68,315.14,315.21,34138.0,306.5289,306.5289,306.0045,306.0725,34138.0
2020-01-15 14:50:00,315.25,315.36,315.04,315.22,31452.0,306.1113,306.2182,305.9074,306.0822,31452.0
2020-01-15 15:00:00,315.24,315.28,314.85,314.85,46252.0,306.1016,306.1405,305.7229,305.7229,46252.0
2020-01-15 15:10:00,314.83,315.04,314.75,314.91,46352.0,305.7035,305.9074,305.6258,305.7812,46352.0
2020-01-15 15:20:00,314.88,314.97,314.25,314.44,66496.0,305.7521,305.8395,305.1403,305.3248,66496.0
2020-01-15 15:30:00,314.44,314.45,313.79,313.82,119034.0,305.3248,305.3345,304.6937,304.7228,119034.0
2020-01-15 15:40:00,313.77,314.4,313.55,314.37,77734.0,304.6742,305.286,304.4606,305.2569,77734.0
2020-01-15 15:50:00,314.41,314.51,314.02,314.32,230663.0,305.2957,305.3928,304.917,305.2083,230663.0
2020-01-16 09:30:00,317.5,318.4,315.84,315.97,170412.0,308.2961,309.17,306.6842,306.8105,170412.0
2020-01-16 09:40:00,315.97,316.17,314.99,315.29,109408.0,306.8105,307.0047,305.8589,306.1502,109408.0
2020-01-16 09:50:00,315.27,316.49,315.27,316.36,74902.0,306.1308,307.3154,306.1308,307.1892,74902.0
2020-01-16 10:00:00,316.48,317.2,316.12,316.78,84755.0,307.3057,308.0048,306.9561,307.597,84755.0
2020-01-16 10:10:00,316.79,317.02,316.27,316.3,70890.0,307.6067,307.83,307.1018,307.1309,70890.0
2020-01-16 10:20:00,316.3,316.7,316.03,316.7,63413.0,307.1309,307.5193,306.8687,307.5193,63413.0
2020-01-16 10:30:00,316.75,317.45,316.71,317.18,112870.0,307.5679,308.2476,307.529,307.9854,112870.0
2020-01-16 10:40:00,317.14,317.67,317.09,317.58,59590.0,307.9466,308.4612,307.898,308.3738,59590.0
2020-01-16 10:50:00,317.57,317.66,316.43,316.46,171991.0,308.3641,308.4515,307.2571,307.2863,171991.0
2020-01-16 11:00:00,316.5,317.31,316.5,317.2,32880.0,307.3251,308.1116,307.3251,308.0048,32880.0
2020-01-16 11:10:00,317.23,317.26,316.44,316.84,37766.0,308.0339,308.0631,307.2668,307.6552,37766.0
2020-01-16 11:20:00,316.84,317.41,316.69,317.21,54375.0,307.6552,308.2087,307.5096,308.0145,54375.0
2020-01-16 11:30:00,317.22,317.78,317.2,317.74,34308.0,308.0242,308.568,308.0048,308.5292,34308.0
2020-01-16 11:40:00,317.73,318.11,317.7,317.99,38540.0,308.5194,308.8884,308.4903,308.7719,38540.0
2020-01-16 11:50:00,318.04,318.36,317.95,318.15,33188.0,308.8205,309.1312,308.7331,308.9273,33188.0
2020-01-16 12:00:00,318.13,318.22,317.46,317.96,46946.0,308.9079,308.9952,308.2573,308.7428,46946.0
2020-01-16 12:10:00,317.97,318.02,317.8,317.9,28986.0,308.7525,308.801,308.5874,308.6845,28986.0
2020-01-16 12:20:00,317.9,317.9,317.68,317.81,21007.0,308.6845,308.6845,308.4709,308.5971,21007.0
2020-01-16 12:30:00,317.83,318.09,317.81,317.96,20538.0,308.6166,308.869,308.5971,308.7428,20538.0
2020-01-16 12:40:00,317.96,318.01,317.75,317.87,15637.0,308.7428,308.7913,308.5389,308.6554,15637.0
2020-01-16 12:50:00,317.84,317.9,317.68,317.78,18872.0,308.6263,308.6845,308.4709,308.568,18872.0
2020-01-16 13:00:00,317.77,318.08,317.77,317.99,19216.0,308.5583,308.8593,308.5583,308.7719,19216.0
2020-01-16 13:10:00,317.97,318.28,317.9,318.2,25413.0,308.7525,309.0535,308.6845,308.9758,25413.0
2020-01-16 13:20:00,318.22,318.32,318.02,318.26,20560.0,308.9952,309.0923,308.801,309.0341,20560.0
2020-01-16 13:30:00,318.24,318.33,318.03,318.24,19120.0,309.0147,309.1021,308.8108,309.0147,19120.0
2020-01-16 13:40:00,318.23,318.45,318.19,318.35,35972.0,309.005,309.2186,308.9661,309.1215,35972.0
2020-01-16 13:50:00,318.35,318.46,318.27,318.46,20254.0,309.1215,309.2283,309.0438,309.2283,20254.0
2020-01-16 14:00:00,318.47,318.83,318.46,318.71,26554.0,309.238,309.5876,309.2283,309.471,26554.0
2020-01-16 14:10:00,318.73,318.95,318.69,318.94,31126.0,309.4905,309.7041,309.4516,309.6944,31126.0
2020-01-16 14:20:00,318.94,319.22,318.92,319.13,48577.0,309.6944,309.9663,309.675,309.8789,48577.0
2020-01-16 14:30:00,319.17,319.17,318.82,318.87,27116.0,309.9177,309.9177,309.5779,309.6264,27116.0
2020-01-16 14:40:00,318.84,318.92,318.67,318.74,17071.0,309.5973,309.675,309.4322,309.5002,17071.0
2020-01-16 14:50:00,318.7,318.83,318.67,318.69,30856.0,309.4613,309.5876,309.4322,309.4516,30856.0
2020-01-16 15:00:00,318.66,318.83,318.61,318.68,19170.0,309.4225,309.5876,309.3739,309.4419,19170.0
2020-01-16 15:10:00,318.67,319.26,318.58,319.26,51226.0,309.4322,310.0051,309.3448,310.0051,51226.0
2020-01-16 15:20:00,319.25,319.27,318.9,319.11,30212.0,309.9954,310.0148,309.6555,309.8594,30212.0
2020-01-16 15:30:00,319.11,319.37,319.09,319.2,55498.0,309.8594,310.1119,309.84,309.9468,55498.0
2020-01-16 15:40:00,319.18,319.5,319.18,319.47,66642.0,309.9274,310.2381,309.9274,310.209,66642.0
2020-01-16 15:50:00,319.5,320.33,319.45,320.3,231563.0,310.2381,311.0441,310.1896,311.0149,231563.0
2020-01-17 09:30:00,321.43,322.3,319.42,319.9,585729.0,312.1122,312.957,310.1605,310.6265,585729.0
2020-01-17 09:40:00,319.85,320.43,319.23,320.29,92264.0,310.578,311.1412,309.976,311.0052,92264.0
2020-01-17 09:50:00,320.28,322.39,319.82,322.39,149747.0,310.9955,313.0444,310.5489,313.0444,149747.0
2020-01-17 10:00:00,322.38,322.44,320.65,321.13,59538.0,313.0347,313.0929,311.3548,311.8209,59538.0
2020-01-17 10:10:00,321.14,321.17,319.89,320.12,90541.0,311.8306,311.8597,310.6168,310.8402,90541.0
2020-01-17 10:20:00,320.08,320.89,320.06,320.47,101309.0,310.8013,311.5878,310.7819,311.18,101309.0
2020-01-17 10:30:00,320.47,321.1,320.44,320.7,82428.0,311.18,311.7918,311.1509,311.4034,82428.0
2020-01-17 10:40:00,320.74,321.29,320.61,321.14,34727.0,311.4422,311.9762,311.316,311.8306,34727.0
2020-01-17 10:50:00,321.13,321.58,320.99,321.27,44072.0,311.8209,312.2578,311.6849,311.9568,44072.0
2020-01-17 11:00:00,321.24,321.76,321.2,321.58,49988.0,311.9277,312.4326,311.8889,312.2578,49988.0
2020-01-17 11:10:00,321.61,321.83,321.36,321.81,67183.0,312.287,312.5006,312.0442,312.4812,67183.0
2020-01-17 11:20:00,321.81,322.03,321.7,321.97,52903.0,312.4812,312.6948,312.3744,312.6365,52903.0
2020-01-17 11:30:00,321.98,322.6,321.97,322.56,42267.0,312.6462,313.2483,312.6365,313.2094,42267.0
2020-01-17 11:40:00,322.6,322.71,322.07,322.2,50895.0,313.2483,313.3551,312.7336,312.8599,50895.0
2020-01-17 11:50:00,322.18,322.89,322.16,322.86,28173.0,312.8404,313.5299,312.821,313.5007,28173.0
2020-01-17 12:00:00,322.86,322.94,322.55,322.83,31859.0,313.5007,313.5784,313.1997,313.4716,31859.0
2020-01-17 12:10:00,322.76,323.39,322.63,323.39,73054.0,313.4036,314.0154,313.2774,314.0154,73054.0
2020-01-17 12:20:00,323.3,323.48,322.85,323.44,53512.0,313.928,314.1028,313.491,314.0639,53512.0
2020-01-17 12:30:00,323.41,323.45,322.97,323.12,33215.0,314.0348,314.0736,313.6075,313.7532,33215.0
2020-01-17 12:40:00,323.11,323.24,322.94,322.99,35564.0,313.7435,313.8697,313.5784,313.627,35564.0
2020-01-17 12:50:00,323.01,323.12,322.55,322.62,38915.0,313.6464,313.7532,313.1997,313.2677,38915.0
2020-01-17 13:00:00,322.62,323.97,322.57,323.63,175802.0,313.2677,314.5786,313.2191,314.2484,175802.0
2020-01-17 13:10:00,323.6,323.76,323.25,323.64,25575.0,314.2193,314.3746,313.8794,314.2581,25575.0
2020-01-17 13:20:00,323.6,323.6,323.31,323.4,37646.0,314.2193,314.2193,313.9377,314.0251,37646.0
2020-01-17 13:30:00,323.38,323.43,323.05,323.08,28324.0,314.0057,314.0542,313.6852,313.7144,28324.0
2020-01-17 13:40:00,323.11,323.38,323.04,323.38,20354.0,313.7435,314.0057,313.6755,314.0057,20354.0
2020-01-17 13:50:00,323.4,323.62,323.22,323.28,23781.0,314.0251,314.2387,313.8503,313.9086,23781.0
2020-01-17 14:00:00,323.36,323.46,323.13,323.34,16652.0,313.9862,314.0833,313.7629,313.9668,16652.0
2020-01-17 14:10:00,323.34,323.5,323.19,323.46,29951.0,313.9668,314.1222,313.8212,314.0833,29951.0
2020-01-17 14:20:00,323.48,323.54,323.33,323.41,33858.0,314.1028,314.161,313.9571,314.0348,33858.0
2020-01-17 14:30:00,323.44,323.63,323.2,323.26,40606.0,314.0639,314.2484,313.8309,313.8891,40606.0
2020-01-17 14:40:00,323.29,323.29,322.85,322.99,48207.0,313.9183,313.9183,313.491,313.627,48207.0
2020-01-17 14:50:00,322.99,323.18,322.94,323.18,39300.0,313.627,313.8115,313.5784,313.8115,39300.0
2020-01-17 15:00:00,323.19,323.35,322.99,323.06,39942.0,313.8212,313.9765,313.627,313.6949,39942.0
2020-01-17 15:10:00,323.07,323.24,322.87,323.14,46304.0,313.7046,313.8697,313.5104,313.7726,46304.0
2020-01-17 15:20:00,323.17,323.47,323.04,323.41,43158.0,313.8018,314.0931,313.6755,314.0348,43158.0
2020-01-17 15:30:00,323.41,323.71,323.31,323.31,61713.0,314.0348,314.3261,313.9377,313.9377,61713.0
2020-01-17 15:40:00,323.35,323.73,323.19,323.67,75032.0,313.9765,314.3455,313.8212,314.2873,75032.0
2020-01-17 15:50:00,323.67,324.03,323.54,323.56,231093.0,314.2873,314.6368,314.161,314.1804,231093.0
2020-01-21 09:30:00,322.41,322.66,321.49,321.59,288107.0,313.0638,313.3065,312.1705,312.2676,288107.0
2020-01-21 09:40:00,321.71,323.83,321.69,323.83,149325.0,312.3841,314.4426,312.3647,314.4426,149325.0
2020-01-21 09:50:00,323.75,323.86,323.02,323.02,93666.0,314.3649,314.4717,313.6561,313.6561,93666.0
2020-01-21 10:00:00,323.01,324.23,322.38,324.2,110908.0,313.6464,314.831,313.0347,314.8019,110908.0
2020-01-21 10:10:00,324.16,324.19,323.54,323.99,71373.0,314.7631,314.7922,314.161,314.598,71373.0
2020-01-21 10:20:00,323.98,324.4,323.94,324.37,90325.0,314.5883,314.9961,314.5494,314.967,90325.0
2020-01-21 10:30:00,324.33,325.18,323.9,325.11,237668.0,314.9281,315.7535,314.5106,315.6855,237668.0
2020-01-21 10:40:00,325.13,325.36,324.97,325.31,58976.0,315.7049,315.9283,315.5496,315.8797,58976.0
2020-01-21 10:50:00,325.31,325.37,324.33,324.38,58902.0,315.8797,315.938,314.9281,314.9767,58902.0
2020-01-21 11:00:00,324.35,324.63,324.1,324.11,58014.0,314.9475,315.2194,314.7048,314.7145,58014.0
2020-01-21 11:10:00,324.05,325.19,324.04,325.0,46631.0,314.6562,315.7632,314.6465,315.5787,46631.0
2020-01-21 11:20:00,325.04,325.61,325.01,325.19,119094.0,315.6175,316.171,315.5884,315.7632,119094.0
2020-01-21 11:30:00,325.17,325.66,325.11,325.12,40520.0,315.7438,316.2196,315.6855,315.6952,40520.0
2020-01-21 11:40:00,325.17,325.38,324.57,324.58,46397.0,315.7438,315.9477,315.1612,315.1709,46397.0
2020-01-21 11:50:00,324.53,324.66,324.17,324.21,41623.0,315.1223,315.2486,314.7728,314.8116,41623.0
2020-01-21 12:00:00,324.2,324.5,324.07,324.29,42617.0,314.8019,315.0932,314.6757,314.8893,42617.0
2020-01-21 12:10:00,324.29,324.32,324.11,324.32,29532.0,314.8893,314.9184,314.7145,314.9184,29532.0
2020-01-21 12:20:00,324.33,324.33,323.87,324.13,30565.0,314.9281,314.9281,314.4815,314.7339,30565.0
2020-01-21 12:30:00,324.12,324.14,323.52,323.53,31417.0,314.7242,314.7436,314.1416,314.1513,31417.0
2020-01-21 12:40:00,323.54,323.6,322.81,322.81,49768.0,314.161,314.2193,313.4522,313.4522,49768.0
2020-01-21 12:50:00,322.81,323.04,322.74,322.98,46010.0,313.4522,313.6755,313.3842,313.6173,46010.0
2020-01-21 13:00:00,322.99,324.08,322.92,324.02,81048.0,313.627,314.6854,313.559,314.6271,81048.0
2020-01-21 13:10:00,324.04,324.06,323.3,323.42,49233.0,314.6465,314.666,313.928,314.0445,49233.0
2020-01-21 13:20:00,323.47,323.57,323.2,323.46,117965.0,314.0931,314.1902,313.8309,314.0833,117965.0
2020-01-21 13:30:00,323.43,323.49,322.84,322.98,54627.0,314.0542,314.1125,313.4813,313.6173,54627.0
2020-01-21 13:40:00,322.97,323.01,322.61,322.67,79296.0,313.6075,313.6464,313.258,313.3162,79296.0
2020-01-21 13:50:00,322.7,323.19,322.44,322.85,47151.0,313.3454,313.8212,313.0929,313.491,47151.0
2020-01-21 14:00:00,322.83,323.12,322.53,323.12,45382.0,313.4716,313.7532,313.1803,313.7532,45382.0
2020-01-21 14:10:00,323.06,323.62,322.95,323.48,37981.0,313.6949,314.2387,313.5881,314.1028,37981.0
2020-01-21 14:20:00,323.51,323.51,322.96,323.08,31949.0,314.1319,314.1319,313.5978,313.7144,31949.0
2020-01-21 14:30:00,323.08,323.13,322.67,323.0,32715.0,313.7144,313.7629,313.3162,313.6367,32715.0
2020-01-21 14:40:00,322.97,323.05,322.43,322.5,42505.0,313.6075,313.6852,313.0832,313.1512,42505.0
2020-01-21 14:50:00,322.46,322.87,322.2,322.8,32913.0,313.1123,313.5104,312.8599,313.4425,32913.0
2020-01-21 15:00:00,322.78,323.02,322.38,322.86,68129.0,313.4231,313.6561,313.0347,313.5007,68129.0
2020-01-21 15:10:00,322.88,323.12,322.56,322.6,47647.0,313.5202,313.7532,313.2094,313.2483,47647.0
2020-01-21 15:20:00,322.57,322.61,322.03,322.49,70065.0,313.2191,313.258,312.6948,313.1415,70065.0
2020-01-21 15:30:00,322.5,322.87,322.33,322.34,104606.0,313.1512,313.5104,312.9861,312.9958,104606.0
2020-01-21 15:40:00,322.3,322.36,321.82,321.88,95514.0,312.957,313.0152,312.4909,312.5491,95514.0
2020-01-21 15:50:00,321.87,322.48,321.66,322.0,309420.0,312.5394,313.1318,312.3355,312.6657,309420.0
2020-01-22 09:30:00,324.95,326.64,324.72,326.02,191173.0,315.5302,317.1712,315.3068,316.5691,191173.0
2020-01-22 09:40:00,326.06,326.43,324.86,325.04,74179.0,316.608,316.9672,315.4428,315.6175,74179.0
2020-01-22 09:50:00,325.0,325.65,324.76,325.52,58362.0,315.5787,316.2099,315.3457,316.0836,58362.0
2020-01-22 10:00:00,325.56,325.59,324.85,324.89,60341.0,316.1225,316.1516,315.4331,315.4719,60341.0
2020-01-22 10:10:00,324.82,325.9,324.82,325.9,60474.0,315.4039,316.4526,315.4039,316.4526,60474.0
2020-01-22 10:20:00,325.87,326.45,325.83,326.27,70660.0,316.4235,316.9867,316.3846,316.8119,70660.0
2020-01-22 10:30:00,326.3,326.38,325.83,326.21,56202.0,316.841,316.9187,316.3846,316.7536,56202.0
2020-01-22 10:40:00,326.24,326.79,326.0,326.0,128784.0,316.7828,317.3168,316.5497,316.5497,128784.0
2020-01-22 10:50:00,326.02,326.64,325.95,326.14,42456.0,316.5691,317.1712,316.5012,316.6857,42456.0
2020-01-22 11:00:00,326.07,326.26,325.81,325.85,45034.0,316.6177,316.8022,316.3652,316.4041,45034.0
2020-01-22 11:10:00,325.85,325.9,325.09,325.16,59572.0,316.4041,316.4526,315.6661,315.7341,59572.0
2020-01-22 11:20:00,325.11,325.34,324.98,325.07,40315.0,315.6855,315.9088,315.5593,315.6467,40315.0
2020-01-22 11:30:00,325.07,325.58,324.95,325.36,49581.0,315.6467,316.1419,315.5302,315.9283,49581.0
2020-01-22 11:40:00,325.41,325.53,325.05,325.15,25246.0,315.9768,316.0933,315.6273,315.7244,25246.0
2020-01-22 11:50:00,325.15,325.49,325.07,325.19,33908.0,315.7244,316.0545,315.6467,315.7632,33908.0
2020-01-22 12:00:00,325.23,325.3,325.07,325.22,25302.0,315.802,315.87,315.6467,315.7923,25302.0
2020-01-22 12:10:00,325.21,325.37,324.62,324.62,32446.0,315.7826,315.938,315.2097,315.2097,32446.0
2020-01-22 12:20:00,324.64,324.73,324.22,324.51,43018.0,315.2291,315.3165,314.8213,315.1029,43018.0
2020-01-22 12:30:00,324.53,324.86,324.49,324.71,20343.0,315.1223,315.4428,315.0835,315.2971,20343.0
2020-01-22 12:40:00,324.63,325.11,324.57,324.96,33120.0,315.2194,315.6855,315.1612,315.5399,33120.0
2020-01-22 12:50:00,324.94,325.25,324.85,325.2,31780.0,315.5204,315.8215,315.4331,315.7729,31780.0
2020-01-22 13:00:00,325.21,325.48,325.11,325.4,27307.0,315.7826,316.0448,315.6855,315.9671,27307.0
2020-01-22 13:10:00,325.41,325.64,325.27,325.6,31773.0,315.9768,316.2001,315.8409,316.1613,31773.0
2020-01-22 13:20:00,325.59,325.59,325.24,325.55,34707.0,316.1516,316.1516,315.8117,316.1128,34707.0
2020-01-22 13:30:00,325.56,325.62,325.19,325.39,20020.0,316.1225,316.1807,315.7632,315.9574,20020.0
2020-01-22 13:40:00,325.4,325.45,325.28,325.35,18209.0,315.9671,316.0157,315.8506,315.9186,18209.0
2020-01-22 13:50:00,325.33,325.33,325.05,325.23,27174.0,315.8991,315.8991,315.6273,315.802,27174.0
2020-01-22 14:00:00,325.23,325.56,325.21,325.56,34036.0,315.802,316.1225,315.7826,316.1225,34036.0
2020-01-22 14:10:00,325.56,325.61,325.27,325.31,20532.0,316.1225,316.171,315.8409,315.8797,20532.0
2020-01-22 14:20:00,325.28,325.62,325.27,325.54,33207.0,315.8506,316.1807,315.8409,316.103,33207.0
2020-01-22 14:30:00,325.54,325.93,325.47,325.88,35923.0,316.103,316.4817,316.0351,316.4332,35923.0
2020-01-22 14:40:00,325.87,325.91,325.23,325.3,52650.0,316.4235,316.4623,315.802,315.87,52650.0
2020-01-22 14:50:00,325.33,325.7,325.33,325.58,32968.0,315.8991,316.2584,315.8991,316.1419,32968.0
2020-01-22 15:00:00,325.55,325.55,324.97,325.01,38116.0,316.1128,316.1128,315.5496,315.5884,38116.0
2020-01-22 15:10:00,324.98,325.05,324.5,324.86,42727.0,315.5593,315.6273,315.0932,315.4428,42727.0
2020-01-22 15:20:00,324.78,324.78,324.18,324.18,38691.0,315.3651,315.3651,314.7825,314.7825,38691.0
2020-01-22 15:30:00,324.22,324.85,324.12,324.75,60165.0,314.8213,315.4331,314.7242,315.3359,60165.0
2020-01-22 15:40:00,324.72,324.88,324.39,324.73,56400.0,315.3068,315.4622,314.9864,315.3165,56400.0
2020-01-22 15:50:00,324.77,324.97,324.31,324.31,146954.0,315.3554,315.5496,314.9087,314.9087,146954.0
2020-01-23 09:30:00,325.0,325.25,323.1,323.95,160116.0,315.5787,315.8215,313.7338,314.5591,160116.0
2020-01-23 09:40:00,324.02,324.9,323.5,323.71,78694.0,314.6271,315.4816,314.1222,314.3261,78694.0
2020-01-23 09:50:00,323.71,324.59,323.16,324.59,97460.0,314.3261,315.1806,313.792,315.1806,97460.0
2020-01-23 10:00:00,324.58,324.58,323.63,323.99,135747.0,315.1709,315.1709,314.2484,314.598,135747.0
2020-01-23 10:10:00,323.98,324.33,323.89,324.23,51401.0,314.5883,314.9281,314.5009,314.831,51401.0
2020-01-23 10:20:00,324.26,324.37,323.98,324.31,39677.0,314.8602,314.967,314.5883,314.9087,39677.0
2020-01-23 10:30:00,324.33,324.91,324.29,324.35,42031.0,314.9281,315.4913,314.8893,314.9475,42031.0
2020-01-23 10:40:00,324.4,324.62,323.81,323.88,35124.0,314.9961,315.2097,314.4232,314.4912,35124.0
2020-01-23 10:50:00,323.88,324.27,323.26,323.47,25823.0,314.4912,314.8699,313.8891,314.0931,25823.0
2020-01-23 11:00:00,323.47,323.56,322.32,322.56,49555.0,314.0931,314.1804,312.9764,313.2094,49555.0
2020-01-23 11:10:00,322.52,323.11,322.42,322.71,59517.0,313.1706,313.7435,313.0735,313.3551,59517.0
2020-01-23 11:20:00,322.66,323.2,322.37,322.46,54804.0,313.3065,313.8309,313.0249,313.1123,54804.0
2020-01-23 11:30:00,322.48,323.13,322.48,322.99,46997.0,313.1318,313.7629,313.1318,313.627,46997.0
2020-01-23 11:40:00,322.94,323.05,322.47,322.59,36114.0,313.5784,313.6852,313.122,313.2386,36114.0
2020-01-23 11:50:00,322.58,323.05,322.32,323.05,40877.0,313.2289,313.6852,312.9764,313.6852,40877.0
2020-01-23 12:00:00,323.05,323.67,322.86,323.57,26072.0,313.6852,314.2873,313.5007,314.1902,26072.0
2020-01-23 12:10:00,323.55,323.66,323.22,323.25,27264.0,314.1707,314.2775,313.8503,313.8794,27264.0
2020-01-23 12:20:00,323.19,323.67,323.19,323.55,37640.0,313.8212,314.2873,313.8212,314.1707,37640.0
2020-01-23 12:30:00,323.57,323.66,323.37,323.39,35834.0,314.1902,314.2775,313.996,314.0154,35834.0
2020-01-23 12:40:00,323.37,323.58,323.37,323.54,23403.0,313.996,314.1999,313.996,314.161,23403.0
2020-01-23 12:50:00,323.54,323.55,322.94,322.96,29646.0,314.161,314.1707,313.5784,313.5978,29646.0
2020-01-23 13:00:00,323.03,323.03,322.83,322.91,17586.0,313.6658,313.6658,313.4716,313.5493,17586.0
2020-01-23 13:10:00,322.92,323.18,322.89,323.16,25546.0,313.559,313.8115,313.5299,313.792,25546.0
2020-01-23 13:20:00,323.18,323.53,322.83,322.83,49110.0,313.8115,314.1513,313.4716,313.4716,49110.0
2020-01-23 13:30:00,322.83,323.03,322.71,322.92,52043.0,313.4716,313.6658,313.3551,313.559,52043.0
2020-01-23 13:40:00,322.95,323.45,322.94,323.36,112507.0,313.5881,314.0736,313.5784,313.9862,112507.0
2020-01-23 13:50:00,323.35,323.65,323.28,323.29,54775.0,313.9765,314.2678,313.9086,313.9183,54775.0
2020-01-23 14:00:00,323.35,323.93,323.35,323.93,45838.0,313.9765,314.5397,313.9765,314.5397,45838.0
2020-01-23 14:10:00,323.9,324.18,323.8,324.08,44392.0,314.5106,314.7825,314.4135,314.6854,44392.0
2020-01-23 14:20:00,324.07,324.12,323.25,323.28,41443.0,314.6757,314.7242,313.8794,313.9086,41443.0
2020-01-23 14:30:00,323.3,323.56,323.2,323.46,30048.0,313.928,314.1804,313.8309,314.0833,30048.0
2020-01-23 14:40:00,323.42,323.88,323.28,323.68,41468.0,314.0445,314.4912,313.9086,314.297,41468.0
2020-01-23 14:50:00,323.76,324.15,323.74,323.93,57809.0,314.3746,314.7533,314.3552,314.5397,57809.0
2020-01-23 15:00:00,324.0,324.09,323.65,323.8,64093.0,314.6077,314.6951,314.2678,314.4135,64093.0
2020-01-23 15:10:00,323.8,323.89,323.63,323.77,47559.0,314.4135,314.5009,314.2484,314.3844,47559.0
2020-01-23 15:20:00,323.79,323.84,323.52,323.79,33928.0,314.4038,314.4523,314.1416,314.4038,33928.0
2020-01-23 15:30:00,323.73,324.22,323.66,323.93,53246.0,314.3455,314.8213,314.2775,314.5397,53246.0
2020-01-23 15:40:00,323.93,324.05,323.55,323.97,57989.0,314.5397,314.6562,314.1707,314.5786,57989.0
2020-01-23 15:50:00,323.98,325.11,323.71,324.98,348208.0,314.5883,315.6855,314.3261,315.5593,348208.0
2020-01-24 09:30:00,326.57,327.07,326.05,327.07,135689.0,317.1032,317.5887,316.5983,317.5887,135689.0
2020-01-24 09:40:00,327.05,327.09,325.72,326.24,82601.0,317.5693,317.6081,316.2778,316.7828,82601.0
2020-01-24 09:50:00,326.26,326.54,325.94,326.3,52829.0,316.8022,317.0741,316.4915,316.841,52829.0
2020-01-24 10:00:00,326.27,326.27,325.64,325.64,59766.0,316.8119,316.8119,316.2001,316.2001,59766.0
2020-01-24 10:10:00,325.64,326.25,325.33,325.53,61643.0,316.2001,316.7925,315.8991,316.0933,61643.0
2020-01-24 10:20:00,325.51,326.49,325.42,325.7,57973.0,316.0739,317.0255,315.9865,316.2584,57973.0
2020-01-24 10:30:00,325.72,326.35,325.61,326.28,66301.0,316.2778,316.8896,316.171,316.8216,66301.0
2020-01-24 10:40:00,326.31,326.84,326.2,326.82,48480.0,316.8507,317.3654,316.7439,317.3459,48480.0
2020-01-24 10:50:00,326.81,326.96,326.29,326.42,150998.0,317.3362,317.4819,316.8313,316.9575,150998.0
2020-01-24 11:00:00,326.42,326.68,326.2,326.46,51354.0,316.9575,317.21,316.7439,316.9964,51354.0
2020-01-24 11:10:00,326.46,326.61,325.6,325.83,51849.0,316.9964,317.142,316.1613,316.3846,51849.0
2020-01-24 11:20:00,325.82,326.23,325.71,326.19,41376.0,316.3749,316.773,316.2681,316.7342,41376.0
2020-01-24 11:30:00,326.13,326.47,326.05,326.2,26512.0,316.6759,317.0061,316.5983,316.7439,26512.0
2020-01-24 11:40:00,326.19,326.38,325.83,326.01,33477.0,316.7342,316.9187,316.3846,316.5594,33477.0
2020-01-24 11:50:00,325.99,326.14,325.54,325.63,27564.0,316.54,316.6857,316.103,316.1904,27564.0
2020-01-24 12:00:00,325.5,325.5,324.58,324.71,35570.0,316.0642,316.0642,315.1709,315.2971,35570.0
2020-01-24 12:10:00,324.76,324.76,323.07,323.1,96753.0,315.3457,315.3457,313.7046,313.7338,96753.0
2020-01-24 12:20:00,323.1,324.39,323.1,324.19,85463.0,313.7338,314.9864,313.7338,314.7922,85463.0
2020-01-24 12:30:00,324.15,324.79,323.96,324.66,59492.0,314.7533,315.3748,314.5688,315.2486,59492.0
2020-01-24 12:40:00,324.63,325.4,324.59,325.27,63898.0,315.2194,315.9671,315.1806,315.8409,63898.0
2020-01-24 12:50:00,325.25,325.32,324.68,325.01,35457.0,315.8215,315.8894,315.268,315.5884,35457.0
2020-01-24 13:00:00,324.97,324.97,323.78,324.28,21553.0,315.5496,315.5496,314.3941,314.8796,21553.0
2020-01-24 13:10:00,324.22,324.33,323.86,323.98,32954.0,314.8213,314.9281,314.4717,314.5883,32954.0
2020-01-24 13:20:00,324.04,324.48,324.04,324.14,23099.0,314.6465,315.0738,314.6465,314.7436,23099.0
2020-01-24 13:30:00,324.11,324.31,323.73,324.04,28709.0,314.7145,314.9087,314.3455,314.6465,28709.0
2020-01-24 13:40:00,324.05,324.07,323.27,323.47,43389.0,314.6562,314.6757,313.8989,314.0931,43389.0
2020-01-24 13:50:00,323.58,323.91,323.27,323.91,23923.0,314.1999,314.5203,313.8989,314.5203,23923.0
2020-01-24 14:00:00,323.86,324.1,323.45,323.8,19624.0,314.4717,314.7048,314.0736,314.4135,19624.0
2020-01-24 14:10:00,323.75,323.92,323.0,323.0,33901.0,314.3649,314.53,313.6367,313.6367,33901.0
2020-01-24 14:20:00,322.97,323.14,322.47,322.55,179558.0,313.6075,313.7726,313.122,313.1997,179558.0
2020-01-24 14:30:00,322.69,323.12,322.59,323.01,65472.0,313.3357,313.7532,313.2386,313.6464,65472.0
2020-01-24 14:40:00,323.04,323.35,322.7,323.17,45515.0,313.6755,313.9765,313.3454,313.8018,45515.0
2020-01-24 14:50:00,323.15,323.43,322.97,323.43,32291.0,313.7823,314.0542,313.6075,314.0542,32291.0
2020-01-24 15:00:00,323.51,323.93,323.29,323.9,30961.0,314.1319,314.5397,313.9183,314.5106,30961.0
2020-01-24 15:10:00,323.83,324.0,323.45,323.91,35756.0,314.4426,314.6077,314.0736,314.5203,35756.0
2020-01-24 15:20:00,323.88,324.0,323.25,323.29,50803.0,314.4912,314.6077,313.8794,313.9183,50803.0
2020-01-24 15:30:00,323.25,323.31,322.26,322.35,81700.0,313.8794,313.9377,312.9181,313.0055,81700.0
2020-01-24 15:40:00,322.42,322.59,321.66,322.34,97715.0,313.0735,313.2386,312.3355,312.9958,97715.0
2020-01-24 15:50:00,322.36,324.05,322.17,323.53,270482.0,313.0152,314.6562,312.8307,314.1513,270482.0
2020-01-27 09:30:00,315.1,316.97,312.5,316.83,375815.0,305.9657,307.7815,303.4411,307.6455,375815.0
2020-01-27 09:40:00,316.84,318.11,316.72,317.02,130721.0,307.6552,308.8884,307.5387,307.83,130721.0
2020-01-27 09:50:00,317.03,318.82,316.9,318.23,96135.0,307.8397,309.5779,307.7135,309.005,96135.0
2020-01-27 10:00:00,317.81,318.05,316.8,317.97,58237.0,308.5971,308.8302,307.6164,308.7525,58237.0
2020-01-27 10:10:00,318.07,318.21,316.94,317.15,52030.0,308.8496,308.9855,307.7523,307.9563,52030.0
2020-01-27 10:20:00,317.19,318.03,316.95,317.81,78862.0,307.9951,308.8108,307.7621,308.5971,78862.0
2020-01-27 10:30:00,317.84,318.08,317.0,317.66,95733.0,308.6263,308.8593,307.8106,308.4515,95733.0
2020-01-27 10:40:00,317.55,317.94,317.25,317.32,36368.0,308.3447,308.7234,308.0534,308.1213,36368.0
2020-01-27 10:50:00,317.29,317.54,316.29,317.47,67743.0,308.0922,308.335,307.1212,308.267,67743.0
2020-01-27 11:00:00,317.48,317.76,317.03,317.15,62851.0,308.2767,308.5486,307.8397,307.9563,62851.0
2020-01-27 11:10:00,317.13,317.16,316.26,316.42,52235.0,307.9368,307.966,307.0921,307.2474,52235.0
2020-01-27 11:20:00,316.41,317.0,316.17,317.0,334971.0,307.2377,307.8106,307.0047,307.8106,334971.0
2020-01-27 11:30:00,317.07,317.79,316.5,317.56,69501.0,307.8786,308.5777,307.3251,308.3544,69501.0
2020-01-27 11:40:00,317.63,318.1,317.53,317.73,28226.0,308.4223,308.8787,308.3252,308.5194,28226.0
2020-01-27 11:50:00,317.68,318.32,317.49,317.91,34090.0,308.4709,309.0923,308.2864,308.6942,34090.0
2020-01-27 12:00:00,317.91,318.19,317.67,318.17,24517.0,308.6942,308.9661,308.4612,308.9467,24517.0
2020-01-27 12:10:00,318.16,318.87,318.15,318.37,37957.0,308.937,309.6264,308.9273,309.1409,37957.0
2020-01-27 12:20:00,318.37,318.93,318.37,318.79,30185.0,309.1409,309.6847,309.1409,309.5487,30185.0
2020-01-27 12:30:00,318.78,319.09,318.68,318.83,24199.0,309.539,309.84,309.4419,309.5876,24199.0
2020-01-27 12:40:00,318.86,319.36,318.76,319.02,24200.0,309.6167,310.1022,309.5196,309.7721,24200.0
2020-01-27 12:50:00,319.06,319.19,318.35,318.57,21539.0,309.8109,309.9371,309.1215,309.3351,21539.0
2020-01-27 13:00:00,318.54,318.64,318.2,318.24,20582.0,309.306,309.4031,308.9758,309.0147,20582.0
2020-01-27 13:10:00,318.25,318.38,317.9,318.31,62777.0,309.0244,309.1506,308.6845,309.0826,62777.0
2020-01-27 13:20:00,318.38,318.44,318.08,318.31,27479.0,309.1506,309.2089,308.8593,309.0826,27479.0
2020-01-27 13:30:00,318.29,318.76,318.26,318.68,24328.0,309.0632,309.5196,309.0341,309.4419,24328.0
2020-01-27 13:40:00,318.65,318.79,318.47,318.72,18697.0,309.4128,309.5487,309.238,309.4808,18697.0
2020-01-27 13:50:00,318.7,318.75,318.49,318.54,20904.0,309.4613,309.5099,309.2574,309.306,20904.0
2020-01-27 14:00:00,318.6,318.64,317.34,317.56,59702.0,309.3642,309.4031,308.1408,308.3544,59702.0
2020-01-27 14:10:00,317.56,317.8,317.29,317.69,35251.0,308.3544,308.5874,308.0922,308.4806,35251.0
2020-01-27 14:20:00,317.64,317.73,317.2,317.7,35004.0,308.4321,308.5194,308.0048,308.4903,35004.0
2020-01-27 14:30:00,317.73,317.88,317.27,317.48,46282.0,308.5194,308.6651,308.0728,308.2767,46282.0
2020-01-27 14:40:00,317.51,317.55,316.72,316.78,42131.0,308.3058,308.3447,307.5387,307.597,42131.0
2020-01-27 14:50:00,316.66,317.0,316.34,316.83,60270.0,307.4805,307.8106,307.1697,307.6455,60270.0
2020-01-27 15:00:00,316.81,316.98,316.64,316.71,53383.0,307.6261,307.7912,307.461,307.529,53383.0
2020-01-27 15:10:00,316.67,316.95,316.27,316.87,65438.0,307.4902,307.7621,307.1018,307.6844,65438.0
2020-01-27 15:20:00,316.89,317.04,316.64,316.74,57513.0,307.7038,307.8495,307.461,307.5581,57513.0
2020-01-27 15:30:00,316.72,316.72,315.5,316.03,105134.0,307.5387,307.5387,306.3541,306.8687,105134.0
2020-01-27 15:40:00,316.08,316.36,315.86,315.91,103781.0,306.9173,307.1892,306.7037,306.7522,103781.0
2020-01-27 15:50:00,315.91,316.09,315.45,315.7,303839.0,306.7522,306.927,306.3055,306.5483,303839.0
2020-01-28 09:30:00,315.8,316.89,315.46,316.17,188380.0,306.6454,307.7038,306.3153,307.0047,188380.0
2020-01-28 09:40:00,316.31,317.71,316.25,317.52,125365.0,307.1406,308.5,307.0824,308.3155,125365.0
2020-01-28 09:50:00,317.6,317.64,316.56,317.54,90042.0,308.3932,308.4321,307.3834,308.335,90042.0
2020-01-28 10:00:00,317.44,318.15,317.41,318.15,79727.0,308.2379,308.9273,308.2087,308.9273,79727.0
2020-01-28 10:10:00,318.19,318.5,317.66,317.91,46285.0,308.9661,309.2671,308.4515,308.6942,46285.0
2020-01-28 10:20:00,317.96,318.63,317.75,318.47,51164.0,308.7428,309.3934,308.5389,309.238,51164.0
2020-01-28 10:30:00,318.47,319.6,318.4,319.31,63453.0,309.238,310.3352,309.17,310.0536,63453.0
2020-01-28 10:40:00,319.31,319.75,319.21,319.21,42649.0,310.0536,310.4809,309.9565,309.9565,42649.0
2020-01-28 10:50:00,319.22,319.93,319.22,319.55,30172.0,309.9663,310.6557,309.9663,310.2867,30172.0
2020-01-28 11:00:00,319.56,319.8,319.0,319.46,45551.0,310.2964,310.5294,309.7526,310.1993,45551.0
2020-01-28 11:10:00,319.47,319.82,319.33,319.67,86573.0,310.209,310.5489,310.0731,310.4032,86573.0
2020-01-28 11:20:00,319.69,319.91,319.27,319.74,88043.0,310.4226,310.6363,310.0148,310.4712,88043.0
2020-01-28 11:30:00,319.81,319.94,319.64,319.86,34252.0,310.5392,310.6654,310.3741,310.5877,34252.0
2020-01-28 11:40:00,319.79,320.14,319.65,320.0,34855.0,310.5197,310.8596,310.3838,310.7236,34855.0
2020-01-28 11:50:00,320.09,320.3,319.95,320.28,31571.0,310.811,311.0149,310.6751,310.9955,31571.0
2020-01-28 12:00:00,320.26,320.31,319.76,319.8,22707.0,310.9761,311.0247,310.4906,310.5294,22707.0
2020-01-28 12:10:00,319.84,320.41,319.7,320.32,37611.0,310.5683,311.1218,310.4323,311.0344,37611.0
2020-01-28 12:20:00,320.39,320.76,320.39,320.49,41597.0,311.1023,311.4616,311.1023,311.1994,41597.0
2020-01-28 12:30:00,320.48,320.73,320.33,320.38,25595.0,311.1897,311.4325,311.0441,311.0926,25595.0
2020-01-28 12:40:00,320.39,320.39,319.91,320.14,32711.0,311.1023,311.1023,310.6363,310.8596,32711.0
2020-01-28 12:50:00,320.14,320.14,319.82,319.99,22572.0,310.8596,310.8596,310.5489,310.7139,22572.0
2020-01-28 13:00:00,319.96,319.99,319.72,319.8,23253.0,310.6848,310.7139,310.4518,310.5294,23253.0
2020-01-28 13:10:00,319.79,320.09,319.77,320.08,26369.0,310.5197,310.811,310.5003,310.8013,26369.0
2020-01-28 13:20:00,320.06,320.19,319.83,319.87,23851.0,310.7819,310.9081,310.5586,310.5974,23851.0
2020-01-28 13:30:00,319.87,320.06,319.24,319.55,27889.0,310.5974,310.7819,309.9857,310.2867,27889.0
2020-01-28 13:40:00,319.51,320.25,319.51,320.25,16532.0,310.2478,310.9664,310.2478,310.9664,16532.0
2020-01-28 13:50:00,320.3,320.48,320.23,320.33,16416.0,311.0149,311.1897,310.947,311.0441,16416.0
2020-01-28 14:00:00,320.35,320.56,320.34,320.46,19314.0,311.0635,311.2674,311.0538,311.1703,19314.0
2020-01-28 14:10:00,320.47,321.04,320.38,320.95,35377.0,311.18,311.7335,311.0926,311.6461,35377.0
2020-01-28 14:20:00,320.93,320.93,320.44,320.52,24896.0,311.6267,311.6267,311.1509,311.2286,24896.0
2020-01-28 14:30:00,320.51,320.85,320.45,320.7,45209.0,311.2189,311.549,311.1606,311.4034,45209.0
2020-01-28 14:40:00,320.76,321.01,320.61,320.62,32732.0,311.4616,311.7044,311.316,311.3257,32732.0
2020-01-28 14:50:00,320.64,320.75,320.31,320.67,30247.0,311.3451,311.4519,311.0247,311.3742,30247.0
2020-01-28 15:00:00,320.64,321.01,320.61,320.88,32069.0,311.3451,311.7044,311.316,311.5781,32069.0
2020-01-28 15:10:00,320.91,321.27,320.85,321.26,35425.0,311.6073,311.9568,311.549,311.9471,35425.0
2020-01-28 15:20:00,321.28,321.52,321.1,321.25,42193.0,311.9665,312.1996,311.7918,311.9374,42193.0
2020-01-28 15:30:00,321.24,321.42,320.81,320.81,55073.0,311.9277,312.1025,311.5102,311.5102,55073.0
2020-01-28 15:40:00,320.84,321.12,320.68,320.79,55697.0,311.5393,311.8112,311.3839,311.4907,55697.0
2020-01-28 15:50:00,320.76,321.12,320.02,320.27,227466.0,311.4616,311.8112,310.7431,310.9858,227466.0
2020-01-29 09:30:00,323.0,323.0,318.42,319.87,294722.0,313.6367,313.6367,309.1894,310.5974,294722.0
2020-01-29 09:40:00,319.9,320.49,318.54,318.74,147665.0,310.6265,311.1994,309.306,309.5002,147665.0
2020-01-29 09:50:00,318.72,320.1,318.65,319.01,97338.0,309.4808,310.8207,309.4128,309.7623,97338.0
2020-01-29 10:00:00,319.01,319.03,316.77,317.83,150212.0,309.7623,309.7818,307.5873,308.6166,150212.0
2020-01-29 10:10:00,317.9,318.76,317.59,318.56,83489.0,308.6845,309.5196,308.3835,309.3254,83489.0
2020-01-29 10:20:00,318.54,319.63,318.54,319.09,58900.0,309.306,310.3644,309.306,309.84,58900.0
2020-01-29 10:30:00,319.2,319.56,318.66,319.12,46032.0,309.9468,310.2964,309.4225,309.8692,46032.0
2020-01-29 10:40:00,319.11,320.16,319.01,319.73,117944.0,309.8594,310.879,309.7623,310.4615,117944.0
2020-01-29 10:50:00,319.82,320.11,319.45,319.73,142055.0,310.5489,310.8305,310.1896,310.4615,142055.0
2020-01-29 11:00:00,319.72,319.93,319.54,319.81,40300.0,310.4518,310.6557,310.277,310.5392,40300.0
2020-01-29 11:10:00,319.84,320.35,319.6,320.12,66910.0,310.5683,311.0635,310.3352,310.8402,66910.0
2020-01-29 11:20:00,320.12,321.48,320.09,320.61,74941.0,310.8402,312.1607,310.811,311.316,74941.0
2020-01-29 11:30:00,320.59,320.95,320.36,320.77,31162.0,311.2965,311.6461,311.0732,311.4713,31162.0
2020-01-29 11:40:00,320.73,321.16,320.63,321.01,43713.0,311.4325,311.85,311.3354,311.7044,43713.0
2020-01-29 11:50:00,320.98,321.62,320.92,321.59,44654.0,311.6752,312.2967,311.617,312.2676,44654.0
2020-01-29 12:00:00,321.72,323.2,321.72,323.17,64540.0,312.3938,313.8309,312.3938,313.8018,64540.0
2020-01-29 12:10:00,323.18,323.57,322.52,323.46,59297.0,313.8115,314.1902,313.1706,314.0833,59297.0
2020-01-29 12:20:00,323.47,323.85,323.04,323.81,47609.0,314.0931,314.462,313.6755,314.4232,47609.0
2020-01-29 12:30:00,323.83,323.88,322.72,322.77,38234.0,314.4426,314.4912,313.3648,313.4133,38234.0
2020-01-29 12:40:00,322.73,322.96,322.59,322.81,34152.0,313.3745,313.5978,313.2386,313.4522,34152.0
2020-01-29 12:50:00,322.76,323.67,322.76,323.08,38266.0,313.4036,314.2873,313.4036,313.7144,38266.0
2020-01-29 13:00:00,323.11,323.49,322.9,322.98,26420.0,313.7435,314.1125,313.5396,313.6173,26420.0
2020-01-29 13:10:00,322.99,323.47,322.86,323.26,32372.0,313.627,314.0931,313.5007,313.8891,32372.0
2020-01-29 13:20:00,323.25,323.98,323.25,323.93,32978.0,313.8794,314.5883,313.8794,314.5397,32978.0
2020-01-29 13:30:00,323.94,324.01,323.61,323.89,31579.0,314.5494,314.6174,314.229,314.5009,31579.0
2020-01-29 13:40:00,323.87,324.44,323.28,323.56,51638.0,314.4815,315.0349,313.9086,314.1804,51638.0
2020-01-29 13:50:00,323.57,323.87,322.59,322.59,44892.0,314.1902,314.4815,313.2386,313.2386,44892.0
2020-01-29 14:00:00,322.84,324.31,322.66,324.24,51123.0,313.4813,314.9087,313.3065,314.8407,51123.0
2020-01-29 14:10:00,324.23,324.24,323.79,324.11,43836.0,314.831,314.8407,314.4038,314.7145,43836.0
2020-01-29 14:20:00,324.13,324.17,323.79,323.95,42842.0,314.7339,314.7728,314.4038,314.5591,42842.0
2020-01-29 14:30:00,324.0,324.23,323.68,323.89,49625.0,314.6077,314.831,314.297,314.5009,49625.0
2020-01-29 14:40:00,323.87,324.01,323.52,323.53,38744.0,314.4815,314.6174,314.1416,314.1513,38744.0
2020-01-29 14:50:00,323.5,323.55,322.99,323.0,50864.0,314.1222,314.1707,313.627,313.6367,50864.0
2020-01-29 15:00:00,323.09,323.33,322.65,323.13,40177.0,313.7241,313.9571,313.2968,313.7629,40177.0
2020-01-29 15:10:00,323.11,323.17,322.03,322.51,52476.0,313.7435,313.8018,312.6948,313.1609,52476.0
2020-01-29 15:20:00,322.53,322.53,321.59,322.13,84408.0,313.1803,313.1803,312.2676,312.7919,84408.0
2020-01-29 15:30:00,322.09,322.33,321.91,321.91,73879.0,312.7531,312.9861,312.5783,312.5783,73879.0
2020-01-29 15:40:00,321.96,321.97,321.19,321.35,106068.0,312.6268,312.6365,311.8791,312.0345,106068.0
2020-01-29 15:50:00,321.33,321.48,320.26,320.33,179561.0,312.0151,312.1607,310.9761,311.0441,179561.0
2020-01-30 09:30:00,319.0,322.69,318.25,322.3,157299.0,309.7526,313.3357,309.0244,312.957,157299.0
2020-01-30 09:40:00,322.05,322.48,320.73,321.04,73493.0,312.7142,313.1318,311.4325,311.7335,73493.0
2020-01-30 09:50:00,321.04,321.22,320.17,320.29,64620.0,311.7335,311.9083,310.8887,311.0052,64620.0
2020-01-30 10:00:00,320.33,320.63,319.84,320.51,77517.0,311.0441,311.3354,310.5683,311.2189,77517.0
2020-01-30 10:10:00,320.59,321.62,320.15,320.64,101940.0,311.2965,312.2967,310.8693,311.3451,101940.0
2020-01-30 10:20:00,320.87,321.41,319.58,320.27,158286.0,311.5684,312.0928,310.3158,310.9858,158286.0
2020-01-30 10:30:00,320.33,320.33,318.83,319.13,48380.0,311.0441,311.0441,309.5876,309.8789,48380.0
2020-01-30 10:40:00,319.13,319.36,318.19,318.75,77087.0,309.8789,310.1022,308.9661,309.5099,77087.0
2020-01-30 10:50:00,318.77,318.82,318.01,318.19,68277.0,309.5293,309.5779,308.7913,308.9661,68277.0
2020-01-30 11:00:00,318.17,319.03,318.1,318.71,60948.0,308.9467,309.7818,308.8787,309.471,60948.0
2020-01-30 11:10:00,318.71,319.6,318.7,319.08,62959.0,309.471,310.3352,309.4613,309.8303,62959.0
2020-01-30 11:20:00,319.13,319.71,318.69,319.49,48356.0,309.8789,310.4421,309.4516,310.2284,48356.0
2020-01-30 11:30:00,319.56,320.91,319.41,320.6,69908.0,310.2964,311.6073,310.1507,311.3063,69908.0
2020-01-30 11:40:00,320.61,321.94,320.6,321.51,78093.0,311.316,312.6074,311.3063,312.1899,78093.0
2020-01-30 11:50:00,321.58,321.86,320.57,320.57,37289.0,312.2578,312.5297,311.2771,311.2771,37289.0
2020-01-30 12:00:00,320.59,320.95,320.55,320.75,20553.0,311.2965,311.6461,311.2577,311.4519,20553.0
2020-01-30 12:10:00,320.71,321.01,320.57,320.75,41952.0,311.4131,311.7044,311.2771,311.4519,41952.0
2020-01-30 12:20:00,320.7,320.97,320.18,320.2,21281.0,311.4034,311.6655,310.8984,310.9178,21281.0
2020-01-30 12:30:00,320.24,320.59,319.72,319.92,33760.0,310.9567,311.2965,310.4518,310.646,33760.0
2020-01-30 12:40:00,319.85,320.08,319.46,319.7,29071.0,310.578,310.8013,310.1993,310.4323,29071.0
2020-01-30 12:50:00,319.62,320.05,319.45,319.87,22570.0,310.3547,310.7722,310.1896,310.5974,22570.0
2020-01-30 13:00:00,319.9,320.45,319.85,320.23,24744.0,310.6265,311.1606,310.578,310.947,24744.0
2020-01-30 13:10:00,320.27,320.37,319.63,319.67,32933.0,310.9858,311.0829,310.3644,310.4032,32933.0
2020-01-30 13:20:00,319.69,319.78,319.51,319.68,41984.0,310.4226,310.51,310.2478,310.4129,41984.0
2020-01-30 13:30:00,319.69,320.11,319.63,319.77,33065.0,310.4226,310.8305,310.3644,310.5003,33065.0
2020-01-30 13:40:00,319.77,320.15,319.71,319.91,29500.0,310.5003,310.8693,310.4421,310.6363,29500.0
2020-01-30 13:50:00,319.95,320.17,319.77,320.17,23687.0,310.6751,310.8887,310.5003,310.8887,23687.0
2020-01-30 14:00:00,320.17,320.9,320.17,320.86,35274.0,310.8887,311.5976,310.8887,311.5587,35274.0
2020-01-30 14:10:00,320.82,321.24,320.74,321.2,44567.0,311.5199,311.9277,311.4422,311.8889,44567.0
2020-01-30 14:20:00,321.21,321.32,320.96,321.13,36582.0,311.8986,312.0054,311.6558,311.8209,36582.0
2020-01-30 14:30:00,321.14,321.14,320.45,320.77,27626.0,311.8306,311.8306,311.1606,311.4713,27626.0
2020-01-30 14:40:00,320.77,321.97,320.22,321.14,66511.0,311.4713,312.6365,310.9373,311.8306,66511.0
2020-01-30 14:50:00,321.14,321.92,320.65,321.6,35881.0,311.8306,312.588,311.3548,312.2773,35881.0
2020-01-30 15:00:00,321.76,322.42,321.62,321.68,39521.0,312.4326,313.0735,312.2967,312.3549,39521.0
2020-01-30 15:10:00,321.63,322.6,321.51,322.44,39666.0,312.3064,313.2483,312.1899,313.0929,39666.0
2020-01-30 15:20:00,322.47,322.81,322.22,322.42,47151.0,313.122,313.4522,312.8793,313.0735,47151.0
2020-01-30 15:30:00,322.44,322.99,322.36,322.87,58225.0,313.0929,313.627,313.0152,313.5104,58225.0
2020-01-30 15:40:00,322.83,324.01,322.79,323.88,88116.0,313.4716,314.6174,313.4328,314.4912,88116.0
2020-01-30 15:50:00,323.89,324.7,323.68,324.45,192195.0,314.5009,315.2874,314.297,315.0446,192195.0
2020-01-31 09:30:00,323.14,324.46,321.1,324.23,229538.0,313.7726,315.0544,311.7918,314.831,229538.0
2020-01-31 09:40:00,324.23,324.24,321.22,322.6,120598.0,314.831,314.8407,311.9083,313.2483,120598.0
2020-01-31 09:50:00,322.75,323.77,321.85,323.42,112841.0,313.3939,314.3844,312.52,314.0445,112841.0
2020-01-31 10:00:00,323.35,323.42,321.7,322.33,64223.0,313.9765,314.0445,312.3744,312.9861,64223.0
2020-01-31 10:10:00,322.39,322.5,321.51,321.83,72644.0,313.0444,313.1512,312.1899,312.5006,72644.0
2020-01-31 10:20:00,321.8,322.5,321.6,321.81,75404.0,312.4715,313.1512,312.2773,312.4812,75404.0
2020-01-31 10:30:00,321.69,322.25,321.33,321.49,78002.0,312.3647,312.9084,312.0151,312.1705,78002.0
2020-01-31 10:40:00,321.44,321.96,321.39,321.44,55657.0,312.1219,312.6268,312.0734,312.1219,55657.0
2020-01-31 10:50:00,321.44,321.72,321.1,321.15,46518.0,312.1219,312.3938,311.7918,311.8403,46518.0
2020-01-31 11:00:00,321.1,321.79,320.39,320.71,241289.0,311.7918,312.4618,311.1023,311.4131,241289.0
2020-01-31 11:10:00,320.75,321.22,319.51,320.79,91097.0,311.4519,311.9083,310.2478,311.4907,91097.0
2020-01-31 11:20:00,320.81,320.86,319.32,319.32,37512.0,311.5102,311.5587,310.0634,310.0634,37512.0
2020-01-31 11:30:00,319.47,319.85,318.52,318.91,56171.0,310.209,310.578,309.2865,309.6652,56171.0
2020-01-31 11:40:00,318.94,320.06,318.89,319.51,66776.0,309.6944,310.7819,309.6458,310.2478,66776.0
2020-01-31 11:50:00,319.51,319.76,319.21,319.73,58529.0,310.2478,310.4906,309.9565,310.4615,58529.0
2020-01-31 12:00:00,319.75,319.78,318.86,319.05,47425.0,310.4809,310.51,309.6167,309.8012,47425.0
2020-01-31 12:10:00,319.09,319.2,318.62,318.82,29925.0,309.84,309.9468,309.3836,309.5779,29925.0
2020-01-31 12:20:00,318.86,318.91,318.43,318.91,31840.0,309.6167,309.6652,309.1992,309.6652,31840.0
2020-01-31 12:30:00,318.85,318.85,317.56,318.04,50307.0,309.607,309.607,308.3544,308.8205,50307.0
2020-01-31 12:40:00,318.0,318.62,317.78,317.85,60861.0,308.7816,309.3836,308.568,308.636,60861.0
2020-01-31 12:50:00,317.8,318.18,317.43,318.0,58821.0,308.5874,308.9564,308.2281,308.7816,58821.0
2020-01-31 13:00:00,318.0,318.53,317.5,317.5,33628.0,308.7816,309.2963,308.2961,308.2961,33628.0
2020-01-31 13:10:00,317.5,318.12,317.45,317.96,27562.0,308.2961,308.8981,308.2476,308.7428,27562.0
2020-01-31 13:20:00,317.89,318.34,317.78,318.21,27179.0,308.6748,309.1118,308.568,308.9855,27179.0
2020-01-31 13:30:00,318.19,318.26,317.5,317.67,33830.0,308.9661,309.0341,308.2961,308.4612,33830.0
2020-01-31 13:40:00,317.67,317.99,317.25,317.39,64525.0,308.4612,308.7719,308.0534,308.1893,64525.0
2020-01-31 13:50:00,317.38,317.93,317.12,317.82,44257.0,308.1796,308.7137,307.9271,308.6068,44257.0
2020-01-31 14:00:00,317.86,318.37,317.83,318.16,75010.0,308.6457,309.1409,308.6166,308.937,75010.0
2020-01-31 14:10:00,318.2,318.44,318.07,318.29,30301.0,308.9758,309.2089,308.8496,309.0632,30301.0
2020-01-31 14:20:00,318.27,318.27,317.44,317.63,39664.0,309.0438,309.0438,308.2379,308.4223,39664.0
2020-01-31 14:30:00,317.61,318.57,317.43,318.34,42067.0,308.4029,309.3351,308.2281,309.1118,42067.0
2020-01-31 14:40:00,318.34,318.43,317.31,317.33,29373.0,309.1118,309.1992,308.1116,308.131,29373.0
2020-01-31 14:50:00,317.34,317.6,317.09,317.1,48181.0,308.1408,308.3932,307.898,307.9077,48181.0
2020-01-31 15:00:00,317.15,317.36,316.55,316.63,56482.0,307.9563,308.1602,307.3737,307.4513,56482.0
2020-01-31 15:10:00,316.59,316.65,315.97,316.35,79593.0,307.4125,307.4708,306.8105,307.1795,79593.0
2020-01-31 15:20:00,316.36,316.75,315.83,315.83,89288.0,307.1892,307.5679,306.6745,306.6745,89288.0
2020-01-31 15:30:00,315.83,315.93,315.01,315.07,118685.0,306.6745,306.7716,305.8783,305.9366,118685.0
2020-01-31 15:40:00,315.09,316.44,314.5,315.76,196532.0,305.956,307.2668,305.3831,306.6066,196532.0
2020-01-31 15:50:00,315.62,316.65,315.42,315.85,325366.0,306.4706,307.4708,306.2764,306.6939,325366.0
2020-02-03 09:30:00,318.8,320.49,318.43,319.57,227427.0,309.5584,311.1994,309.1992,310.3061,227427.0
2020-02-03 09:40:00,319.72,321.3,319.48,321.06,95207.0,310.4518,311.986,310.2187,311.7529,95207.0
2020-02-03 09:50:00,321.07,322.11,320.74,322.09,77430.0,311.7626,312.7725,311.4422,312.7531,77430.0
2020-02-03 10:00:00,322.06,322.89,321.74,322.4,63648.0,312.7239,313.5299,312.4132,313.0541,63648.0
2020-02-03 10:10:00,322.42,323.31,322.29,323.24,74036.0,313.0735,313.9377,312.9473,313.8697,74036.0
2020-02-03 10:20:00,323.21,323.39,322.58,323.16,59999.0,313.8406,314.0154,313.2289,313.792,59999.0
2020-02-03 10:30:00,323.23,323.27,322.5,322.65,42200.0,313.86,313.8989,313.1512,313.2968,42200.0
2020-02-03 10:40:00,322.71,322.99,322.25,322.31,33457.0,313.3551,313.627,312.9084,312.9667,33457.0
2020-02-03 10:50:00,322.27,322.77,322.24,322.74,45269.0,312.9278,313.4133,312.8987,313.3842,45269.0
2020-02-03 11:00:00,322.68,323.28,322.68,323.06,50682.0,313.326,313.9086,313.326,313.6949,50682.0
2020-02-03 11:10:00,323.05,323.15,322.4,322.73,115499.0,313.6852,313.7823,313.0541,313.3745,115499.0
2020-02-03 11:20:00,322.79,323.23,322.55,322.85,33050.0,313.4328,313.86,313.1997,313.491,33050.0
2020-02-03 11:30:00,322.84,322.89,322.19,322.34,45709.0,313.4813,313.5299,312.8502,312.9958,45709.0
2020-02-03 11:40:00,322.35,322.5,321.36,321.73,53043.0,313.0055,313.1512,312.0442,312.4035,53043.0
2020-02-03 11:50:00,321.67,322.2,321.52,322.04,39547.0,312.3452,312.8599,312.1996,312.7045,39547.0
2020-02-03 12:00:00,322.05,322.25,321.72,321.82,30470.0,312.7142,312.9084,312.3938,312.4909,30470.0
2020-02-03 12:10:00,321.81,322.09,321.51,322.07,37471.0,312.4812,312.7531,312.1899,312.7336,37471.0
2020-02-03 12:20:00,322.08,322.35,321.96,322.02,23678.0,312.7433,313.0055,312.6268,312.6851,23678.0
2020-02-03 12:30:00,322.02,322.2,321.71,321.98,21083.0,312.6851,312.8599,312.3841,312.6462,21083.0
2020-02-03 12:40:00,321.98,322.43,321.94,322.21,21550.0,312.6462,313.0832,312.6074,312.8696,21550.0
2020-02-03 12:50:00,322.22,322.7,321.98,322.47,42469.0,312.8793,313.3454,312.6462,313.122,42469.0
2020-02-03 13:00:00,322.48,322.58,322.25,322.53,35495.0,313.1318,313.2289,312.9084,313.1803,35495.0
2020-02-03 13:10:00,322.49,322.6,322.19,322.53,47124.0,313.1415,313.2483,312.8502,313.1803,47124.0
2020-02-03 13:20:00,322.48,322.78,322.43,322.51,38833.0,313.1318,313.4231,313.0832,313.1609,38833.0
2020-02-03 13:30:00,322.55,323.37,322.45,323.34,58423.0,313.1997,313.996,313.1026,313.9668,58423.0
2020-02-03 13:40:00,323.3,323.65,322.99,323.65,48003.0,313.928,314.2678,313.627,314.2678,48003.0
2020-02-03 13:50:00,323.65,324.18,323.43,324.11,48464.0,314.2678,314.7825,314.0542,314.7145,48464.0
2020-02-03 14:00:00,324.09,324.12,323.39,323.6,105048.0,314.6951,314.7242,314.0154,314.2193,105048.0
2020-02-03 14:10:00,323.59,323.87,323.35,323.86,32399.0,314.2096,314.4815,313.9765,314.4717,32399.0
2020-02-03 14:20:00,323.86,324.24,323.86,324.04,43414.0,314.4717,314.8407,314.4717,314.6465,43414.0
2020-02-03 14:30:00,324.06,324.17,323.57,324.12,40172.0,314.666,314.7728,314.1902,314.7242,40172.0
2020-02-03 14:40:00,324.11,324.9,323.93,324.76,68823.0,314.7145,315.4816,314.5397,315.3457,68823.0
2020-02-03 14:50:00,324.76,324.93,324.66,324.76,62408.0,315.3457,315.5107,315.2486,315.3457,62408.0
2020-02-03 15:00:00,324.73,324.96,324.59,324.88,49882.0,315.3165,315.5399,315.1806,315.4622,49882.0
2020-02-03 15:10:00,324.88,324.97,324.63,324.69,57022.0,315.4622,315.5496,315.2194,315.2777,57022.0
2020-02-03 15:20:00,324.73,324.99,324.61,324.98,65066.0,315.3165,315.569,315.2,315.5593,65066.0
2020-02-03 15:30:00,324.95,325.48,324.77,324.97,101499.0,315.5302,316.0448,315.3554,315.5496,101499.0
2020-02-03 15:40:00,324.99,325.0,323.92,323.92,67728.0,315.569,315.5787,314.53,314.53,67728.0
2020-02-03 15:50:00,323.91,324.8,323.71,324.46,217874.0,314.5203,315.3845,314.3261,315.0544,217874.0
2020-02-04 09:30:00,328.24,328.98,326.3,326.41,255923.0,318.7248,319.4433,316.841,316.9478,255923.0
2020-02-04 09:40:00,326.49,328.88,326.29,328.8,114570.0,317.0255,319.3462,316.8313,319.2685,114570.0
2020-02-04 09:50:00,328.81,329.24,328.25,328.6,106138.0,319.2783,319.6958,318.7345,319.0743,106138.0
2020-02-04 10:00:00,328.71,329.2,328.36,328.97,77762.0,319.1812,319.6569,318.8413,319.4336,77762.0
2020-02-04 10:10:00,328.93,329.19,328.01,328.25,64815.0,319.3948,319.6472,318.5014,318.7345,64815.0
2020-02-04 10:20:00,328.2,329.23,328.2,329.21,47481.0,318.6859,319.6861,318.6859,319.6667,47481.0
2020-02-04 10:30:00,329.21,330.01,328.99,329.94,67815.0,319.6667,320.4435,319.453,320.3755,67815.0
2020-02-04 10:40:00,329.99,330.35,329.66,329.77,38842.0,320.424,320.7736,320.1036,320.2104,38842.0
2020-02-04 10:50:00,329.75,330.11,329.29,329.75,39736.0,320.191,320.5406,319.7443,320.191,39736.0
2020-02-04 11:00:00,329.75,330.45,329.75,329.97,43031.0,320.191,320.8707,320.191,320.4046,43031.0
2020-02-04 11:10:00,330.05,330.93,330.05,330.72,47346.0,320.4823,321.3368,320.4823,321.1329,47346.0
2020-02-04 11:20:00,330.77,331.14,330.67,330.8,63498.0,321.1814,321.5407,321.0843,321.2106,63498.0
2020-02-04 11:30:00,330.74,331.31,330.66,331.25,34858.0,321.1523,321.7058,321.0746,321.6475,34858.0
2020-02-04 11:40:00,331.27,331.74,331.1,331.45,66668.0,321.6669,322.1233,321.5019,321.8417,66668.0
2020-02-04 11:50:00,331.49,331.49,330.6,331.11,243584.0,321.8806,321.8806,321.0164,321.5116,243584.0
2020-02-04 12:00:00,331.2,331.33,330.71,330.95,178394.0,321.599,321.7252,321.1232,321.3562,178394.0
2020-02-04 12:10:00,331.01,331.42,330.86,330.99,33903.0,321.4145,321.8126,321.2688,321.3951,33903.0
2020-02-04 12:20:00,330.91,331.34,330.88,331.29,20575.0,321.3174,321.7349,321.2882,321.6864,20575.0
2020-02-04 12:30:00,331.25,331.46,330.96,331.29,24691.0,321.6475,321.8514,321.3659,321.6864,24691.0
2020-02-04 12:40:00,331.33,331.39,330.93,331.02,25078.0,321.7252,321.7835,321.3368,321.4242,25078.0
2020-02-04 12:50:00,331.06,331.14,330.55,330.61,71755.0,321.463,321.5407,320.9678,321.0261,71755.0
2020-02-04 13:00:00,330.72,330.76,330.38,330.47,27398.0,321.1329,321.1717,320.8027,320.8901,27398.0
2020-02-04 13:10:00,330.45,330.54,330.01,330.24,26939.0,320.8707,320.9581,320.4435,320.6668,26939.0
2020-02-04 13:20:00,330.25,330.36,329.48,330.09,148894.0,320.6765,320.7833,319.9288,320.5211,148894.0
2020-02-04 13:30:00,330.06,330.7,330.06,330.55,48150.0,320.492,321.1135,320.492,320.9678,48150.0
2020-02-04 13:40:00,330.61,330.91,330.52,330.77,36455.0,321.0261,321.3174,320.9387,321.1814,36455.0
2020-02-04 13:50:00,330.75,330.89,330.5,330.64,28603.0,321.162,321.298,320.9193,321.0552,28603.0
2020-02-04 14:00:00,330.66,330.95,330.52,330.79,29902.0,321.0746,321.3562,320.9387,321.2009,29902.0
2020-02-04 14:10:00,330.8,331.01,330.6,330.62,32455.0,321.2106,321.4145,321.0164,321.0358,32455.0
2020-02-04 14:20:00,330.62,330.8,330.53,330.7,25466.0,321.0358,321.2106,320.9484,321.1135,25466.0
2020-02-04 14:30:00,330.67,330.79,330.22,330.3,25822.0,321.0843,321.2009,320.6474,320.7251,25822.0
2020-02-04 14:40:00,330.35,330.82,330.32,330.81,40248.0,320.7736,321.23,320.7445,321.2203,40248.0
2020-02-04 14:50:00,330.76,330.79,330.55,330.68,22864.0,321.1717,321.2009,320.9678,321.094,22864.0
2020-02-04 15:00:00,330.66,330.69,330.35,330.38,28097.0,321.0746,321.1038,320.7736,320.8027,28097.0
2020-02-04 15:10:00,330.39,330.39,329.92,330.29,37366.0,320.8125,320.8125,320.3561,320.7154,37366.0
2020-02-04 15:20:00,330.26,330.37,330.06,330.23,42849.0,320.6862,320.793,320.492,320.6571,42849.0
2020-02-04 15:30:00,330.22,330.87,329.69,329.71,75740.0,320.6474,321.2785,320.1327,320.1522,75740.0
2020-02-04 15:40:00,329.69,329.82,329.33,329.73,65220.0,320.1327,320.259,319.7832,320.1716,65220.0
2020-02-04 15:50:00,329.77,329.89,329.05,329.11,287250.0,320.2104,320.3269,319.5113,319.5696,287250.0
2020-02-05 09:30:00,335.0,335.0,329.89,330.24,244095.0,325.2888,325.2888,320.3269,320.6668,244095.0
2020-02-05 09:40:00,330.49,330.49,327.71,328.82,150158.0,320.9096,320.9096,318.2101,319.288,150158.0
2020-02-05 09:50:00,328.89,329.12,327.75,328.9,86488.0,319.3559,319.5793,318.249,319.3656,86488.0
2020-02-05 10:00:00,328.86,330.7,328.65,329.94,75557.0,319.3268,321.1135,319.1229,320.3755,75557.0
2020-02-05 10:10:00,329.94,330.1,328.6,328.94,48992.0,320.3755,320.5309,319.0743,319.4045,48992.0
2020-02-05 10:20:00,328.84,329.07,327.07,327.26,85475.0,319.3074,319.5307,317.5887,317.7732,85475.0
2020-02-05 10:30:00,327.47,327.8,326.13,326.18,68676.0,317.9771,318.2975,316.6759,316.7245,68676.0
2020-02-05 10:40:00,326.17,326.24,324.75,325.32,108391.0,316.7148,316.7828,315.3359,315.8894,108391.0
2020-02-05 10:50:00,325.32,326.42,325.15,326.28,72317.0,315.8894,316.9575,315.7244,316.8216,72317.0
2020-02-05 11:00:00,326.29,326.78,325.66,326.76,28057.0,316.8313,317.3071,316.2196,317.2877,28057.0
2020-02-05 11:10:00,326.81,327.29,326.43,326.88,51735.0,317.3362,317.8023,316.9672,317.4042,51735.0
2020-02-05 11:20:00,326.77,326.9,325.91,326.26,25218.0,317.2974,317.4236,316.4623,316.8022,25218.0
2020-02-05 11:30:00,326.18,326.38,325.22,325.24,54705.0,316.7245,316.9187,315.7923,315.8117,54705.0
2020-02-05 11:40:00,325.26,325.6,324.75,325.56,40581.0,315.8312,316.1613,315.3359,316.1225,40581.0
2020-02-05 11:50:00,325.62,325.96,325.4,325.95,21411.0,316.1807,316.5109,315.9671,316.5012,21411.0
2020-02-05 12:00:00,325.95,326.48,325.74,326.46,28195.0,316.5012,317.0158,316.2973,316.9964,28195.0
2020-02-05 12:10:00,326.49,326.57,326.15,326.15,24783.0,317.0255,317.1032,316.6954,316.6954,24783.0
2020-02-05 12:20:00,326.09,326.42,325.97,326.26,25954.0,316.6371,316.9575,316.5206,316.8022,25954.0
2020-02-05 12:30:00,326.29,326.47,326.1,326.26,21486.0,316.8313,317.0061,316.6468,316.8022,21486.0
2020-02-05 12:40:00,326.25,326.25,325.95,326.19,16000.0,316.7925,316.7925,316.5012,316.7342,16000.0
2020-02-05 12:50:00,326.22,326.46,325.96,326.08,16573.0,316.7633,316.9964,316.5109,316.6274,16573.0
2020-02-05 13:00:00,326.08,326.11,325.32,325.48,18584.0,316.6274,316.6565,315.8894,316.0448,18584.0
2020-02-05 13:10:00,325.47,325.47,324.83,324.86,40598.0,316.0351,316.0351,315.4136,315.4428,40598.0
2020-02-05 13:20:00,324.86,324.9,324.36,324.42,25586.0,315.4428,315.4816,314.9573,315.0155,25586.0
2020-02-05 13:30:00,324.42,324.55,324.2,324.52,33727.0,315.0155,315.1417,314.8019,315.1126,33727.0
2020-02-05 13:40:00,324.55,324.79,324.17,324.78,80062.0,315.1417,315.3748,314.7728,315.3651,80062.0
2020-02-05 13:50:00,324.78,325.2,324.47,324.84,29235.0,315.3651,315.7729,315.0641,315.4233,29235.0
2020-02-05 14:00:00,324.88,325.31,324.66,325.27,42258.0,315.4622,315.8797,315.2486,315.8409,42258.0
2020-02-05 14:10:00,325.22,325.81,325.01,325.75,39874.0,315.7923,316.3652,315.5884,316.307,39874.0
2020-02-05 14:20:00,325.76,325.94,325.45,325.9,67100.0,316.3167,316.4915,316.0157,316.4526,67100.0
2020-02-05 14:30:00,325.9,326.55,325.79,326.54,29643.0,316.4526,317.0838,316.3458,317.0741,29643.0
2020-02-05 14:40:00,326.5,326.79,326.38,326.46,39858.0,317.0352,317.3168,316.9187,316.9964,39858.0
2020-02-05 14:50:00,326.51,327.64,326.48,327.4,78950.0,317.0449,318.1422,317.0158,317.9091,78950.0
2020-02-05 15:00:00,327.42,328.0,327.3,327.7,61684.0,317.9285,318.4917,317.812,318.2004,61684.0
2020-02-05 15:10:00,327.66,327.88,327.46,327.85,28784.0,318.1616,318.3752,317.9674,318.3461,28784.0
2020-02-05 15:20:00,327.83,328.19,327.74,327.96,32144.0,318.3267,318.6762,318.2393,318.4529,32144.0
2020-02-05 15:30:00,327.93,327.98,327.4,327.79,65575.0,318.4238,318.4723,317.9091,318.2878,65575.0
2020-02-05 15:40:00,327.81,328.12,327.53,327.55,57397.0,318.3072,318.6083,318.0354,318.0548,57397.0
2020-02-05 15:50:00,327.47,328.31,327.01,328.31,200527.0,317.9771,318.7927,317.5304,318.7927,200527.0
2020-02-06 09:30:00,329.32,329.69,327.68,328.95,161486.0,319.7735,320.1327,318.181,319.4142,161486.0
2020-02-06 09:40:00,329.11,331.03,328.82,330.79,70204.0,319.5696,321.4339,319.288,321.2009,70204.0
2020-02-06 09:50:00,330.97,331.23,329.83,330.99,74540.0,321.3756,321.6281,320.2687,321.3951,74540.0
2020-02-06 10:00:00,330.99,330.99,329.98,329.98,41961.0,321.3951,321.3951,320.4143,320.4143,41961.0
2020-02-06 10:10:00,330.01,330.57,329.19,329.73,52553.0,320.4435,320.9872,319.6472,320.1716,52553.0
2020-02-06 10:20:00,329.73,330.11,329.39,329.39,47956.0,320.1716,320.5406,319.8414,319.8414,47956.0
2020-02-06 10:30:00,329.34,330.04,329.28,329.93,43665.0,319.7929,320.4726,319.7346,320.3658,43665.0
2020-02-06 10:40:00,329.94,330.08,329.41,329.56,30034.0,320.3755,320.5114,319.8609,320.0065,30034.0
2020-02-06 10:50:00,329.62,329.66,329.0,329.37,29034.0,320.0648,320.1036,319.4627,319.822,29034.0
2020-02-06 11:00:00,329.34,329.72,329.2,329.32,27211.0,319.7929,320.1619,319.6569,319.7735,27211.0
2020-02-06 11:10:00,329.33,329.85,329.33,329.85,18843.0,319.7832,320.2881,319.7832,320.2881,18843.0
2020-02-06 11:20:00,329.85,330.42,329.75,330.26,79306.0,320.2881,320.8416,320.191,320.6862,79306.0
2020-02-06 11:30:00,330.29,330.54,330.11,330.23,36882.0,320.7154,320.9581,320.5406,320.6571,36882.0
2020-02-06 11:40:00,330.26,330.4,329.6,329.7,39500.0,320.6862,320.8222,320.0454,320.1425,39500.0
2020-02-06 11:50:00,329.69,329.69,329.23,329.23,18101.0,320.1327,320.1327,319.6861,319.6861,18101.0
2020-02-06 12:00:00,329.26,330.16,329.26,330.11,73646.0,319.7152,320.5891,319.7152,320.5406,73646.0
2020-02-06 12:10:00,330.12,330.13,329.41,329.89,37822.0,320.5503,320.56,319.8609,320.3269,37822.0
2020-02-06 12:20:00,329.83,329.96,329.7,329.87,21088.0,320.2687,320.3949,320.1425,320.3075,21088.0
2020-02-06 12:30:00,329.88,329.93,329.64,329.73,34413.0,320.3172,320.3658,320.0842,320.1716,34413.0
2020-02-06 12:40:00,329.77,329.97,329.55,329.95,104501.0,320.2104,320.4046,319.9968,320.3852,104501.0
2020-02-06 12:50:00,329.96,330.24,329.61,330.12,20835.0,320.3949,320.6668,320.0551,320.5503,20835.0
2020-02-06 13:00:00,330.23,330.51,330.09,330.43,21446.0,320.6571,320.929,320.5211,320.8513,21446.0
2020-02-06 13:10:00,330.44,330.65,330.25,330.55,35690.0,320.861,321.0649,320.6765,320.9678,35690.0
2020-02-06 13:20:00,330.55,330.56,330.16,330.18,15311.0,320.9678,320.9775,320.5891,320.6085,15311.0
2020-02-06 13:30:00,330.19,330.32,330.06,330.16,15909.0,320.6183,320.7445,320.492,320.5891,15909.0
2020-02-06 13:40:00,330.22,330.41,330.19,330.3,22303.0,320.6474,320.8319,320.6183,320.7251,22303.0
2020-02-06 13:50:00,330.3,330.5,330.27,330.33,23734.0,320.7251,320.9193,320.6959,320.7542,23734.0
2020-02-06 14:00:00,330.33,330.39,330.06,330.1,27610.0,320.7542,320.8125,320.492,320.5309,27610.0
2020-02-06 14:10:00,330.12,330.29,329.75,329.77,35676.0,320.5503,320.7154,320.191,320.2104,35676.0
2020-02-06 14:20:00,329.78,330.0,329.51,329.87,32406.0,320.2201,320.4338,319.958,320.3075,32406.0
2020-02-06 14:30:00,329.89,329.97,329.59,329.69,29132.0,320.3269,320.4046,320.0356,320.1327,29132.0
2020-02-06 14:40:00,329.69,329.79,329.25,329.61,44896.0,320.1327,320.2298,319.7055,320.0551,44896.0
2020-02-06 14:50:00,329.61,329.64,329.11,329.12,36959.0,320.0551,320.0842,319.5696,319.5793,36959.0
2020-02-06 15:00:00,329.14,329.62,329.03,329.59,47123.0,319.5987,320.0648,319.4919,320.0356,47123.0
2020-02-06 15:10:00,329.57,329.58,328.78,328.86,47401.0,320.0162,320.0259,319.2491,319.3268,47401.0
2020-02-06 15:20:00,328.83,329.12,328.69,328.82,54015.0,319.2977,319.5793,319.1617,319.288,54015.0
2020-02-06 15:30:00,328.85,328.94,328.69,328.73,64877.0,319.3171,319.4045,319.1617,319.2006,64877.0
2020-02-06 15:40:00,328.74,328.77,328.3,328.41,126672.0,319.2103,319.2394,318.783,318.8899,126672.0
2020-02-06 15:50:00,328.42,329.56,328.42,329.26,370456.0,318.8996,320.0065,318.8996,319.7152,370456.0
2020-02-07 09:30:00,328.0,328.66,326.39,326.46,122389.0,318.4917,319.1326,316.9284,316.9964,122389.0
2020-02-07 09:40:00,326.64,327.48,325.86,327.29,46799.0,317.1712,317.9868,316.4138,317.8023,46799.0
2020-02-07 09:50:00,327.32,328.43,327.15,328.19,37343.0,317.8314,318.9093,317.6664,318.6762,37343.0
2020-02-07 10:00:00,328.15,328.75,327.78,328.66,27191.0,318.6374,319.22,318.2781,319.1326,27191.0
2020-02-07 10:10:00,328.67,328.91,328.52,328.69,31328.0,319.1423,319.3754,318.9967,319.1617,31328.0
2020-02-07 10:20:00,328.73,329.09,328.65,329.06,17698.0,319.2006,319.5501,319.1229,319.521,17698.0
2020-02-07 10:30:00,329.05,329.25,328.69,328.84,26941.0,319.5113,319.7055,319.1617,319.3074,26941.0
2020-02-07 10:40:00,328.77,329.2,328.34,328.81,52372.0,319.2394,319.6569,318.8219,319.2783,52372.0
2020-02-07 10:50:00,328.8,329.44,328.6,328.97,22019.0,319.2685,319.89,319.0743,319.4336,22019.0
2020-02-07 11:00:00,328.96,329.34,328.7,329.19,43462.0,319.4239,319.7929,319.1714,319.6472,43462.0
2020-02-07 11:10:00,329.12,329.37,329.03,329.28,25599.0,319.5793,319.822,319.4919,319.7346,25599.0
2020-02-07 11:20:00,329.3,329.46,329.06,329.41,26409.0,319.7541,319.9094,319.521,319.8609,26409.0
2020-02-07 11:30:00,329.41,329.85,329.3,329.42,33193.0,319.8609,320.2881,319.7541,319.8706,33193.0
2020-02-07 11:40:00,329.42,329.52,329.07,329.09,19405.0,319.8706,319.9677,319.5307,319.5501,19405.0
2020-02-07 11:50:00,329.16,329.3,328.92,329.01,21120.0,319.6181,319.7541,319.3851,319.4725,21120.0
2020-02-07 12:00:00,328.97,329.2,328.9,329.15,17312.0,319.4336,319.6569,319.3656,319.6084,17312.0
2020-02-07 12:10:00,329.11,329.3,329.05,329.3,23850.0,319.5696,319.7541,319.5113,319.7541,23850.0
2020-02-07 12:20:00,329.28,329.3,329.08,329.25,18143.0,319.7346,319.7541,319.5404,319.7055,18143.0
2020-02-07 12:30:00,329.19,329.25,328.61,328.73,22056.0,319.6472,319.7055,319.0841,319.2006,22056.0
2020-02-07 12:40:00,328.69,328.85,328.39,328.79,18558.0,319.1617,319.3171,318.8704,319.2588,18558.0
2020-02-07 12:50:00,328.73,329.07,328.58,328.95,15581.0,319.2006,319.5307,319.0549,319.4142,15581.0
2020-02-07 13:00:00,328.95,329.06,328.82,329.0,18861.0,319.4142,319.521,319.288,319.4627,18861.0
2020-02-07 13:10:00,329.01,329.01,328.54,328.57,22173.0,319.4725,319.4725,319.0161,319.0452,22173.0
2020-02-07 13:20:00,328.59,328.65,328.36,328.54,20141.0,319.0646,319.1229,318.8413,319.0161,20141.0
2020-02-07 13:30:00,328.62,328.71,327.97,328.12,67014.0,319.0938,319.1812,318.4626,318.6083,67014.0
2020-02-07 13:40:00,328.1,328.27,327.89,327.92,23525.0,318.5888,318.7539,318.3849,318.4141,23525.0
2020-02-07 13:50:00,327.96,328.21,327.73,327.77,19491.0,318.4529,318.6956,318.2296,318.2684,19491.0
2020-02-07 14:00:00,327.75,327.86,327.38,327.47,30578.0,318.249,318.3558,317.8897,317.9771,30578.0
2020-02-07 14:10:00,327.46,327.57,327.08,327.13,29850.0,317.9674,318.0742,317.5984,317.647,29850.0
2020-02-07 14:20:00,327.15,327.53,326.93,327.14,32459.0,317.6664,318.0354,317.4528,317.6567,32459.0
2020-02-07 14:30:00,327.2,327.56,327.13,327.17,80512.0,317.7149,318.0645,317.647,317.6858,80512.0
2020-02-07 14:40:00,327.18,327.36,326.98,327.05,75253.0,317.6955,317.8703,317.5013,317.5693,75253.0
2020-02-07 14:50:00,327.04,327.54,326.92,327.37,76189.0,317.5596,318.0451,317.443,317.88,76189.0
2020-02-07 15:00:00,327.38,327.82,327.09,327.17,71230.0,317.8897,318.317,317.6081,317.6858,71230.0
2020-02-07 15:10:00,327.17,327.49,327.14,327.32,32153.0,317.6858,317.9965,317.6567,317.8314,32153.0
2020-02-07 15:20:00,327.32,327.32,326.96,327.03,44584.0,317.8314,317.8314,317.4819,317.5499,44584.0
2020-02-07 15:30:00,327.07,327.32,326.68,326.99,63811.0,317.5887,317.8314,317.21,317.511,63811.0
2020-02-07 15:40:00,326.98,327.38,326.88,327.11,75541.0,317.5013,317.8897,317.4042,317.6275,75541.0
2020-02-07 15:50:00,327.17,327.3,326.55,326.95,167962.0,317.6858,317.812,317.0838,317.4722,167962.0
2020-02-10 09:30:00,326.29,327.66,325.51,327.05,160936.0,316.8313,318.1616,316.0739,317.5693,160936.0
2020-02-10 09:40:00,327.18,328.4,327.06,327.84,56802.0,317.6955,318.8801,317.579,318.3364,56802.0
2020-02-10 09:50:00,327.9,328.7,327.22,328.55,60536.0,318.3946,319.1714,317.7343,319.0258,60536.0
2020-02-10 10:00:00,328.58,328.58,327.88,328.22,40218.0,319.0549,319.0549,318.3752,318.7054,40218.0
2020-02-10 10:10:00,328.22,329.26,328.11,329.07,44170.0,318.7054,319.7152,318.5985,319.5307,44170.0
2020-02-10 10:20:00,329.14,329.27,328.72,328.97,57130.0,319.5987,319.7249,319.1909,319.4336,57130.0
2020-02-10 10:30:00,328.99,329.3,328.84,329.07,67343.0,319.453,319.7541,319.3074,319.5307,67343.0
2020-02-10 10:40:00,329.07,329.15,328.45,328.46,63161.0,319.5307,319.6084,318.9287,318.9384,63161.0
2020-02-10 10:50:00,328.54,328.58,328.06,328.18,101233.0,319.0161,319.0549,318.55,318.6665,101233.0
2020-02-10 11:00:00,328.31,328.42,328.01,328.14,108223.0,318.7927,318.8996,318.5014,318.6277,108223.0
2020-02-10 11:10:00,328.06,328.16,327.38,327.74,71578.0,318.55,318.6471,317.8897,318.2393,71578.0
2020-02-10 11:20:00,327.75,328.07,327.68,327.7,157149.0,318.249,318.5597,318.181,318.2004,157149.0
2020-02-10 11:30:00,327.71,328.4,327.62,328.4,191351.0,318.2101,318.8801,318.1228,318.8801,191351.0
2020-02-10 11:40:00,328.36,328.91,328.17,328.5,43020.0,318.8413,319.3754,318.6568,318.9772,43020.0
2020-02-10 11:50:00,328.47,328.84,327.97,328.61,216979.0,318.9481,319.3074,318.4626,319.0841,216979.0
2020-02-10 12:00:00,328.53,328.96,328.53,328.8,27268.0,319.0064,319.4239,319.0064,319.2685,27268.0
2020-02-10 12:10:00,328.79,328.95,328.72,328.8,12989.0,319.2588,319.4142,319.1909,319.2685,12989.0
2020-02-10 12:20:00,328.79,328.94,328.65,328.67,21017.0,319.2588,319.4045,319.1229,319.1423,21017.0
2020-02-10 12:30:00,328.75,328.8,327.92,328.05,27426.0,319.22,319.2685,318.4141,318.5403,27426.0
2020-02-10 12:40:00,328.08,328.08,327.81,327.84,48442.0,318.5694,318.5694,318.3072,318.3364,48442.0
2020-02-10 12:50:00,327.87,328.05,327.87,328.01,17346.0,318.3655,318.5403,318.3655,318.5014,17346.0
2020-02-10 13:00:00,328.02,328.09,327.87,328.01,51229.0,318.5112,318.5791,318.3655,318.5014,51229.0
2020-02-10 13:10:00,328.01,328.13,327.94,327.98,62008.0,318.5014,318.618,318.4335,318.4723,62008.0
2020-02-10 13:20:00,327.95,328.04,327.91,327.99,16346.0,318.4432,318.5306,318.4043,318.482,16346.0
2020-02-10 13:30:00,328.02,328.09,327.9,327.91,42677.0,318.5112,318.5791,318.3946,318.4043,42677.0
2020-02-10 13:40:00,327.93,328.18,327.9,328.02,44043.0,318.4238,318.6665,318.3946,318.5112,44043.0
2020-02-10 13:50:00,328.02,328.3,327.97,328.1,61865.0,318.5112,318.783,318.4626,318.5888,61865.0
2020-02-10 14:00:00,328.11,328.15,327.85,328.04,19299.0,318.5985,318.6374,318.3461,318.5306,19299.0
2020-02-10 14:10:00,328.08,328.3,327.96,328.21,19508.0,318.5694,318.783,318.4529,318.6956,19508.0
2020-02-10 14:20:00,328.21,328.47,328.17,328.27,18029.0,318.6956,318.9481,318.6568,318.7539,18029.0
2020-02-10 14:30:00,328.27,328.65,328.24,328.61,14766.0,318.7539,319.1229,318.7248,319.0841,14766.0
2020-02-10 14:40:00,328.66,329.08,328.58,329.01,17905.0,319.1326,319.5404,319.0549,319.4725,17905.0
2020-02-10 14:50:00,329.05,329.28,328.98,329.18,54075.0,319.5113,319.7346,319.4433,319.6375,54075.0
2020-02-10 15:00:00,329.24,329.42,329.09,329.42,24556.0,319.6958,319.8706,319.5501,319.8706,24556.0
2020-02-10 15:10:00,329.38,329.72,329.38,329.54,20947.0,319.8317,320.1619,319.8317,319.9871,20947.0
2020-02-10 15:20:00,329.57,329.72,329.52,329.59,17285.0,320.0162,320.1619,319.9677,320.0356,17285.0
2020-02-10 15:30:00,329.58,329.62,329.2,329.2,30131.0,320.0259,320.0648,319.6569,319.6569,30131.0
2020-02-10 15:40:00,329.16,329.55,329.05,329.45,30909.0,319.6181,319.9968,319.5113,319.8997,30909.0
2020-02-10 15:50:00,329.42,330.27,329.37,330.27,188753.0,319.8706,320.6959,319.822,320.6959,188753.0
2020-02-11 09:30:00,335.0,335.52,331.06,332.02,276501.0,325.2888,325.7937,321.463,322.3952,276501.0
2020-02-11 09:40:00,332.49,333.61,331.85,331.98,108279.0,322.8516,323.9391,322.2301,322.3564,108279.0
2020-02-11 09:50:00,331.96,333.1,331.96,332.2,61673.0,322.3369,323.4439,322.3369,322.57,61673.0
2020-02-11 10:00:00,332.27,333.16,332.27,333.0,61711.0,322.638,323.5022,322.638,323.3468,61711.0
2020-02-11 10:10:00,333.02,334.04,332.77,333.82,71964.0,323.3662,324.3566,323.1235,324.143,71964.0
2020-02-11 10:20:00,333.84,334.34,333.75,334.22,56725.0,324.1624,324.6479,324.0751,324.5314,56725.0
2020-02-11 10:30:00,334.32,334.47,333.74,334.14,50596.0,324.6285,324.7742,324.0653,324.4537,50596.0
2020-02-11 10:40:00,334.24,334.8,334.23,334.69,41073.0,324.5508,325.0946,324.5411,324.9878,41073.0
2020-02-11 10:50:00,334.75,335.15,334.61,334.73,55912.0,325.0461,325.4345,324.9101,325.0266,55912.0
2020-02-11 11:00:00,334.77,334.9,334.25,334.75,60324.0,325.0655,325.1917,324.5606,325.0461,60324.0
2020-02-11 11:10:00,334.8,334.94,334.3,334.42,38796.0,325.0946,325.2306,324.6091,324.7256,38796.0
2020-02-11 11:20:00,334.48,334.48,333.72,333.97,23158.0,324.7839,324.7839,324.0459,324.2887,23158.0
2020-02-11 11:30:00,333.97,333.97,332.25,332.28,42579.0,324.2887,324.2887,322.6185,322.6477,42579.0
2020-02-11 11:40:00,332.18,332.97,331.97,332.24,257130.0,322.5506,323.3177,322.3467,322.6088,257130.0
2020-02-11 11:50:00,332.17,332.25,331.55,331.81,58493.0,322.5409,322.6185,321.9388,322.1913,58493.0
2020-02-11 12:00:00,331.72,332.33,331.62,331.99,26773.0,322.1039,322.6962,322.0068,322.3661,26773.0
2020-02-11 12:10:00,331.96,332.69,331.84,332.64,25971.0,322.3369,323.0458,322.2204,322.9972,25971.0
2020-02-11 12:20:00,332.49,332.69,332.26,332.26,16237.0,322.8516,323.0458,322.6282,322.6282,16237.0
2020-02-11 12:30:00,332.19,332.29,331.69,331.88,22943.0,322.5603,322.6574,322.0748,322.2593,22943.0
2020-02-11 12:40:00,331.79,332.25,331.64,332.24,26503.0,322.1719,322.6185,322.0262,322.6088,26503.0
2020-02-11 12:50:00,332.16,332.73,332.15,332.6,16770.0,322.5311,323.0846,322.5214,322.9584,16770.0
2020-02-11 13:00:00,332.63,332.87,332.6,332.82,17761.0,322.9875,323.2206,322.9584,323.172,17761.0
2020-02-11 13:10:00,332.72,332.83,332.4,332.42,15280.0,323.0749,323.1817,322.7642,322.7836,15280.0
2020-02-11 13:20:00,332.44,332.82,332.37,332.45,27095.0,322.803,323.172,322.7351,322.8127,27095.0
2020-02-11 13:30:00,332.5,332.69,332.0,332.0,12914.0,322.8613,323.0458,322.3758,322.3758,12914.0
2020-02-11 13:40:00,331.97,332.19,331.96,332.12,8316.0,322.3467,322.5603,322.3369,322.4923,8316.0
2020-02-11 13:50:00,332.15,332.22,331.33,331.43,24536.0,322.5214,322.5894,321.7252,321.8223,24536.0
2020-02-11 14:00:00,331.38,331.69,331.15,331.39,29461.0,321.7738,322.0748,321.5504,321.7835,29461.0
2020-02-11 14:10:00,331.42,331.48,330.78,330.91,30461.0,321.8126,321.8709,321.1911,321.3174,30461.0
2020-02-11 14:20:00,330.91,331.04,330.59,330.9,31049.0,321.3174,321.4436,321.0067,321.3077,31049.0
2020-02-11 14:30:00,331.0,331.19,330.86,331.06,17671.0,321.4048,321.5893,321.2688,321.463,17671.0
2020-02-11 14:40:00,331.11,331.4,330.97,331.3,24562.0,321.5116,321.7932,321.3756,321.6961,24562.0
2020-02-11 14:50:00,331.29,331.36,330.88,330.92,21365.0,321.6864,321.7543,321.2882,321.3271,21365.0
2020-02-11 15:00:00,330.97,331.32,330.11,330.18,37731.0,321.3756,321.7155,320.5406,320.6085,37731.0
2020-02-11 15:10:00,330.18,330.34,329.66,329.83,48849.0,320.6085,320.7639,320.1036,320.2687,48849.0
2020-02-11 15:20:00,329.74,330.78,329.73,330.39,39118.0,320.1813,321.1911,320.1716,320.8125,39118.0
2020-02-11 15:30:00,330.43,330.78,330.23,330.61,59344.0,320.8513,321.1911,320.6571,321.0261,59344.0
2020-02-11 15:40:00,330.55,330.95,330.28,330.29,68767.0,320.9678,321.3562,320.7056,320.7154,68767.0
2020-02-11 15:50:00,330.27,331.15,330.07,330.91,245530.0,320.6959,321.5504,320.5017,321.3174,245530.0
2020-02-12 09:30:00,330.82,333.11,330.57,331.99,188943.0,321.23,323.4536,320.9872,322.3661,188943.0
2020-02-12 09:40:00,332.0,332.63,330.61,330.97,83146.0,322.3758,322.9875,321.0261,321.3756,83146.0
2020-02-12 09:50:00,330.89,331.0,329.22,330.42,84189.0,321.298,321.4048,319.6764,320.8416,84189.0
2020-02-12 10:00:00,330.63,330.63,329.65,330.16,42129.0,321.0455,321.0455,320.0939,320.5891,42129.0
2020-02-12 10:10:00,330.21,330.6,330.0,330.56,32300.0,320.6377,321.0164,320.4338,320.9775,32300.0
2020-02-12 10:20:00,330.46,330.83,330.39,330.7,27544.0,320.8804,321.2397,320.8125,321.1135,27544.0
2020-02-12 10:30:00,330.84,331.26,330.64,331.19,33011.0,321.2494,321.6572,321.0552,321.5893,33011.0
2020-02-12 10:40:00,331.25,331.98,330.96,331.69,37439.0,321.6475,322.3564,321.3659,322.0748,37439.0
2020-02-12 10:50:00,331.73,332.08,331.41,331.69,39505.0,322.1136,322.4535,321.8029,322.0748,39505.0
2020-02-12 11:00:00,331.71,332.85,331.58,332.83,37457.0,322.0942,323.2011,321.968,323.1817,37457.0
2020-02-12 11:10:00,332.84,333.31,332.84,333.04,46039.0,323.1914,323.6478,323.1914,323.3856,46039.0
2020-02-12 11:20:00,333.09,334.24,332.95,333.82,113494.0,323.4342,324.5508,323.2982,324.143,113494.0
2020-02-12 11:30:00,333.88,334.41,333.63,334.41,41199.0,324.2013,324.7159,323.9585,324.7159,41199.0
2020-02-12 11:40:00,334.45,334.45,333.23,334.18,49571.0,324.7548,324.7548,323.5701,324.4926,49571.0
2020-02-12 11:50:00,334.16,334.21,333.22,333.24,34223.0,324.4732,324.5217,323.5604,323.5798,34223.0
2020-02-12 12:00:00,333.26,333.9,333.25,333.7,11005.0,323.5993,324.2207,323.5895,324.0265,11005.0
2020-02-12 12:10:00,333.78,333.79,333.37,333.66,19294.0,324.1042,324.1139,323.7061,323.9877,19294.0
2020-02-12 12:20:00,333.69,333.96,333.67,333.87,27155.0,324.0168,324.279,323.9974,324.1916,27155.0
2020-02-12 12:30:00,333.91,334.33,333.91,334.09,29767.0,324.2304,324.6382,324.2304,324.4052,29767.0
2020-02-12 12:40:00,334.12,334.13,333.84,334.02,18697.0,324.4343,324.444,324.1624,324.3372,18697.0
2020-02-12 12:50:00,334.02,334.03,333.56,333.7,26824.0,324.3372,324.3469,323.8906,324.0265,26824.0
2020-02-12 13:00:00,333.66,333.84,333.06,333.1,13314.0,323.9877,324.1624,323.4051,323.4439,13314.0
2020-02-12 13:10:00,333.04,333.15,332.83,333.0,17341.0,323.3856,323.4924,323.1817,323.3468,17341.0
2020-02-12 13:20:00,332.99,333.07,332.61,332.86,21177.0,323.3371,323.4148,322.9681,323.2109,21177.0
2020-02-12 13:30:00,332.92,333.35,332.92,333.31,12805.0,323.2691,323.6866,323.2691,323.6478,12805.0
2020-02-12 13:40:00,333.28,333.34,333.02,333.11,14256.0,323.6187,323.6769,323.3662,323.4536,14256.0
2020-02-12 13:50:00,333.0,333.2,332.92,333.2,16509.0,323.3468,323.541,323.2691,323.541,16509.0
2020-02-12 14:00:00,333.2,333.43,333.09,333.37,12774.0,323.541,323.7643,323.4342,323.7061,12774.0
2020-02-12 14:10:00,333.43,333.77,333.4,333.77,21537.0,323.7643,324.0945,323.7352,324.0945,21537.0
2020-02-12 14:20:00,333.72,334.03,333.55,333.96,17216.0,324.0459,324.3469,323.8808,324.279,17216.0
2020-02-12 14:30:00,333.94,333.95,333.6,333.66,26352.0,324.2595,324.2693,323.9294,323.9877,26352.0
2020-02-12 14:40:00,333.62,333.94,333.49,333.86,24472.0,323.9488,324.2595,323.8226,324.1819,24472.0
2020-02-12 14:50:00,333.92,334.06,333.7,333.93,22415.0,324.2401,324.3761,324.0265,324.2498,22415.0
2020-02-12 15:00:00,333.99,334.08,333.86,333.87,24764.0,324.3081,324.3955,324.1819,324.1916,24764.0
2020-02-12 15:10:00,333.93,333.93,333.57,333.78,21148.0,324.2498,324.2498,323.9003,324.1042,21148.0
2020-02-12 15:20:00,333.8,333.8,333.56,333.6,18156.0,324.1236,324.1236,323.8906,323.9294,18156.0
2020-02-12 15:30:00,333.58,333.84,333.39,333.74,17081.0,323.91,324.1624,323.7255,324.0653,17081.0
2020-02-12 15:40:00,333.77,333.87,333.56,333.7,36657.0,324.0945,324.1916,323.8906,324.0265,36657.0
2020-02-12 15:50:00,333.73,334.39,333.73,334.09,150465.0,324.0556,324.6965,324.0556,324.4052,150465.0
2020-02-13 09:30:00,332.31,334.47,332.12,333.56,117505.0,322.6768,324.7742,322.4923,323.8906,117505.0
2020-02-13 09:40:00,333.47,334.15,333.17,333.42,42947.0,323.8032,324.4635,323.5119,323.7546,42947.0
2020-02-13 09:50:00,333.35,334.73,333.27,333.91,54073.0,323.6866,325.0266,323.609,324.2304,54073.0
2020-02-13 10:00:00,334.0,334.76,333.41,334.46,44123.0,324.3178,325.0558,323.7449,324.7645,44123.0
2020-02-13 10:10:00,334.53,335.14,334.3,335.11,40409.0,324.8324,325.4248,324.6091,325.3956,40409.0
2020-02-13 10:20:00,335.03,335.06,334.32,334.53,60912.0,325.3179,325.3471,324.6285,324.8324,60912.0
2020-02-13 10:30:00,334.54,334.94,334.33,334.55,40633.0,324.8422,325.2306,324.6382,324.8519,40633.0
2020-02-13 10:40:00,334.56,335.32,334.48,335.25,22400.0,324.8616,325.5995,324.7839,325.5316,22400.0
2020-02-13 10:50:00,335.29,335.5,335.06,335.48,32990.0,325.5704,325.7743,325.3471,325.7549,32990.0
2020-02-13 11:00:00,335.49,335.97,335.47,335.79,46863.0,325.7646,326.2307,325.7452,326.0559,46863.0
2020-02-13 11:10:00,335.79,336.12,335.31,335.87,156822.0,326.0559,326.3763,325.5898,326.1336,156822.0
2020-02-13 11:20:00,335.86,336.5,335.74,336.31,41967.0,326.1239,326.7453,326.0074,326.5608,41967.0
2020-02-13 11:30:00,336.37,337.04,336.28,336.29,42526.0,326.6191,327.2697,326.5317,326.5414,42526.0
2020-02-13 11:40:00,336.28,336.48,336.0,336.32,48223.0,326.5317,326.7259,326.2598,326.5706,48223.0
2020-02-13 11:50:00,336.32,336.4,336.0,336.31,20897.0,326.5706,326.6482,326.2598,326.5608,20897.0
2020-02-13 12:00:00,336.26,336.9,336.22,336.89,16712.0,326.5123,327.1337,326.4734,327.124,16712.0
2020-02-13 12:10:00,336.89,336.91,336.71,336.77,15987.0,327.124,327.1434,326.9492,327.0075,15987.0
2020-02-13 12:20:00,336.7,337.02,336.48,336.8,30345.0,326.9395,327.2503,326.7259,327.0366,30345.0
2020-02-13 12:30:00,336.8,337.1,336.64,336.89,22838.0,327.0366,327.3279,326.8813,327.124,22838.0
2020-02-13 12:40:00,336.86,337.1,336.8,336.9,20789.0,327.0949,327.3279,327.0366,327.1337,20789.0
2020-02-13 12:50:00,336.92,337.04,336.26,336.27,30508.0,327.1532,327.2697,326.5123,326.522,30508.0
2020-02-13 13:00:00,336.34,336.46,335.87,336.08,32026.0,326.59,326.7065,326.1336,326.3375,32026.0
2020-02-13 13:10:00,336.02,336.76,336.0,336.75,44581.0,326.2792,326.9978,326.2598,326.9881,44581.0
2020-02-13 13:20:00,336.76,337.14,336.61,337.14,27714.0,326.9978,327.3668,326.8521,327.3668,27714.0
2020-02-13 13:30:00,337.15,337.16,336.43,336.52,30758.0,327.3765,327.3862,326.6774,326.7648,30758.0
2020-02-13 13:40:00,336.45,337.61,336.44,337.61,46687.0,326.6968,327.8232,326.6871,327.8232,46687.0
2020-02-13 13:50:00,337.58,337.75,337.17,337.21,30071.0,327.794,327.9591,327.3959,327.4348,30071.0
2020-02-13 14:00:00,337.29,337.83,337.18,337.23,38551.0,327.5124,328.0368,327.4056,327.4542,38551.0
2020-02-13 14:10:00,337.19,337.48,337.0,337.45,21180.0,327.4153,327.6969,327.2308,327.6678,21180.0
2020-02-13 14:20:00,337.48,337.5,336.85,336.95,17048.0,327.6969,327.7163,327.0852,327.1823,17048.0
2020-02-13 14:30:00,336.98,337.17,336.82,336.95,26890.0,327.2114,327.3959,327.0561,327.1823,26890.0
2020-02-13 14:40:00,337.07,337.19,336.86,337.03,19348.0,327.2988,327.4153,327.0949,327.26,19348.0
2020-02-13 14:50:00,337.13,337.23,336.97,337.02,17355.0,327.3571,327.4542,327.2017,327.2503,17355.0
2020-02-13 15:00:00,337.05,337.24,336.64,336.87,26218.0,327.2794,327.4639,326.8813,327.1046,26218.0
2020-02-13 15:10:00,336.87,337.08,336.73,337.0,27052.0,327.1046,327.3085,326.9687,327.2308,27052.0
2020-02-13 15:20:00,337.0,337.02,336.6,336.76,22506.0,327.2308,327.2503,326.8424,326.9978,22506.0
2020-02-13 15:30:00,336.84,336.84,336.13,336.5,55246.0,327.0755,327.0755,326.3861,326.7453,55246.0
2020-02-13 15:40:00,336.52,336.56,335.77,336.2,48301.0,326.7648,326.8036,326.0365,326.454,48301.0
2020-02-13 15:50:00,336.28,336.79,335.72,335.93,166837.0,326.5317,327.0269,325.9879,326.1919,166837.0
2020-02-14 09:30:00,337.46,339.27,337.03,338.63,130225.0,327.6775,329.435,327.26,328.8136,130225.0
2020-02-14 09:40:00,339.0,339.35,337.9,338.0,68719.0,329.1729,329.5127,328.1047,328.2018,68719.0
2020-02-14 09:50:00,338.02,338.38,337.43,337.81,42802.0,328.2213,328.5708,327.6484,328.0174,42802.0
2020-02-14 10:00:00,337.7,338.42,337.64,338.27,36714.0,327.9105,328.6097,327.8523,328.464,36714.0
2020-02-14 10:10:00,338.34,338.86,337.9,338.5,33707.0,328.532,329.0369,328.1047,328.6874,33707.0
2020-02-14 10:20:00,338.55,338.84,338.5,338.75,26325.0,328.7359,329.0175,328.6874,328.9301,26325.0
2020-02-14 10:30:00,338.71,339.0,338.55,338.79,34780.0,328.8913,329.1729,328.7359,328.9689,34780.0
2020-02-14 10:40:00,338.91,339.38,338.63,339.21,42735.0,329.0855,329.5418,328.8136,329.3768,42735.0
2020-02-14 10:50:00,339.32,339.59,339.18,339.58,38930.0,329.4836,329.7458,329.3476,329.736,38930.0
2020-02-14 11:00:00,339.6,339.7,339.48,339.68,29660.0,329.7555,329.8526,329.6389,329.8331,29660.0
2020-02-14 11:10:00,339.65,340.16,339.36,340.1,62331.0,329.804,330.2992,329.5224,330.241,62331.0
2020-02-14 11:20:00,340.1,340.15,339.49,339.64,101015.0,330.241,330.2895,329.6487,329.7943,101015.0
2020-02-14 11:30:00,339.6,340.05,339.4,340.03,40740.0,329.7555,330.1924,329.5613,330.173,40740.0
2020-02-14 11:40:00,340.01,340.11,339.49,339.49,36284.0,330.1536,330.2507,329.6487,329.6487,36284.0
2020-02-14 11:50:00,339.49,339.77,339.44,339.68,23053.0,329.6487,329.9205,329.6001,329.8331,23053.0
2020-02-14 12:00:00,339.59,339.84,338.88,338.96,23259.0,329.7458,329.9885,329.0563,329.134,23259.0
2020-02-14 12:10:00,338.96,339.08,338.88,338.9,25602.0,329.134,329.2505,329.0563,329.0758,25602.0
2020-02-14 12:20:00,338.88,338.88,338.3,338.51,24949.0,329.0563,329.0563,328.4932,328.6971,24949.0
2020-02-14 12:30:00,338.5,338.99,338.5,338.7,25590.0,328.6874,329.1632,328.6874,328.8816,25590.0
2020-02-14 12:40:00,338.71,338.82,338.47,338.65,14116.0,328.8913,328.9981,328.6582,328.833,14116.0
2020-02-14 12:50:00,338.66,338.67,338.34,338.5,28083.0,328.8427,328.8524,328.532,328.6874,28083.0
2020-02-14 13:00:00,338.5,339.07,338.39,338.5,24388.0,328.6874,329.2408,328.5805,328.6874,24388.0
2020-02-14 13:10:00,338.5,338.8,338.34,338.47,44951.0,328.6874,328.9787,328.532,328.6582,44951.0
2020-02-14 13:20:00,338.48,338.78,338.39,338.67,23120.0,328.6679,328.9592,328.5805,328.8524,23120.0
2020-02-14 13:30:00,338.57,338.88,338.56,338.7,11869.0,328.7553,329.0563,328.7456,328.8816,11869.0
2020-02-14 13:40:00,338.73,339.01,338.64,338.69,34072.0,328.9107,329.1826,328.8233,328.8718,34072.0
2020-02-14 13:50:00,338.68,338.77,338.17,338.22,26859.0,328.8621,328.9495,328.3669,328.4155,26859.0
2020-02-14 14:00:00,338.24,338.95,338.22,338.95,25250.0,328.4349,329.1243,328.4155,329.1243,25250.0
2020-02-14 14:10:00,338.89,338.94,337.95,338.23,29057.0,329.066,329.1146,328.1533,328.4252,29057.0
2020-02-14 14:20:00,338.3,339.07,338.27,339.02,21538.0,328.4932,329.2408,328.464,329.1923,21538.0
2020-02-14 14:30:00,339.02,339.42,338.88,339.26,34475.0,329.1923,329.5807,329.0563,329.4253,34475.0
2020-02-14 14:40:00,339.29,339.29,338.71,338.83,20537.0,329.4545,329.4545,328.8913,329.0078,20537.0
2020-02-14 14:50:00,338.82,338.97,338.63,338.63,19781.0,328.9981,329.1437,328.8136,328.8136,19781.0
2020-02-14 15:00:00,338.71,338.95,338.6,338.84,22707.0,328.8913,329.1243,328.7845,329.0175,22707.0
2020-02-14 15:10:00,338.81,338.98,338.48,338.89,25750.0,328.9884,329.1534,328.6679,329.066,25750.0
2020-02-14 15:20:00,338.88,339.25,338.84,339.17,28264.0,329.0563,329.4156,329.0175,329.3379,28264.0
2020-02-14 15:30:00,339.18,339.65,339.11,339.63,48892.0,329.3476,329.804,329.2797,329.7846,48892.0
2020-02-14 15:40:00,339.6,339.86,339.47,339.84,61601.0,329.7555,330.0079,329.6292,329.9885,61601.0
2020-02-14 15:50:00,339.88,341.04,339.87,341.03,233094.0,330.0274,331.1537,330.0176,331.144,233094.0
2020-02-18 09:30:00,341.62,343.1,340.39,341.31,254820.0,331.7169,333.154,330.5226,331.4159,254820.0
2020-02-18 09:40:00,341.62,341.88,340.72,341.48,67150.0,331.7169,331.9694,330.843,331.581,67150.0
2020-02-18 09:50:00,341.37,341.38,340.75,341.29,71636.0,331.4742,331.4839,330.8721,331.3965,71636.0
2020-02-18 10:00:00,341.38,341.48,340.85,341.41,62408.0,331.4839,331.581,330.9692,331.513,62408.0
2020-02-18 10:10:00,341.42,341.85,341.28,341.84,65471.0,331.5227,331.9402,331.3868,331.9305,65471.0
2020-02-18 10:20:00,341.85,342.14,341.41,341.5,102185.0,331.9402,332.2218,331.513,331.6004,102185.0
2020-02-18 10:30:00,341.47,341.94,341.46,341.72,62980.0,331.5713,332.0276,331.5615,331.814,62980.0
2020-02-18 10:40:00,341.77,342.56,341.7,342.44,48941.0,331.8626,332.6297,331.7946,332.5131,48941.0
2020-02-18 10:50:00,342.45,343.0,342.41,342.5,52672.0,332.5229,333.0569,332.484,332.5714,52672.0
2020-02-18 11:00:00,342.5,342.56,342.08,342.25,42587.0,332.5714,332.6297,332.1636,332.3286,42587.0
2020-02-18 11:10:00,342.25,342.55,341.86,342.25,185361.0,332.3286,332.62,331.95,332.3286,185361.0
2020-02-18 11:20:00,342.21,342.29,342.0,342.13,46287.0,332.2898,332.3675,332.0859,332.2121,46287.0
2020-02-18 11:30:00,342.1,342.44,342.09,342.24,39089.0,332.183,332.5131,332.1733,332.3189,39089.0
2020-02-18 11:40:00,342.23,342.27,341.86,342.09,37278.0,332.3092,332.3481,331.95,332.1733,37278.0
2020-02-18 11:50:00,342.14,342.65,342.02,342.28,38350.0,332.2218,332.7171,332.1053,332.3578,38350.0
2020-02-18 12:00:00,342.26,342.44,341.78,342.02,32580.0,332.3384,332.5131,331.8723,332.1053,32580.0
2020-02-18 12:10:00,342.13,342.26,341.94,342.08,20469.0,332.2121,332.3384,332.0276,332.1636,20469.0
2020-02-18 12:20:00,342.09,342.17,341.95,342.05,26065.0,332.1733,332.251,332.0373,332.1344,26065.0
2020-02-18 12:30:00,342.07,342.48,342.07,342.47,31388.0,332.1539,332.552,332.1539,332.5423,31388.0
2020-02-18 12:40:00,342.45,342.49,342.23,342.33,13228.0,332.5229,332.5617,332.3092,332.4063,13228.0
2020-02-18 12:50:00,342.33,342.68,342.2,342.36,34218.0,332.4063,332.7462,332.2801,332.4355,34218.0
2020-02-18 13:00:00,342.36,342.68,342.36,342.59,29000.0,332.4355,332.7462,332.4355,332.6588,29000.0
2020-02-18 13:10:00,342.58,342.59,341.88,341.91,52833.0,332.6491,332.6588,331.9694,331.9985,52833.0
2020-02-18 13:20:00,341.92,342.0,341.8,341.95,30624.0,332.0082,332.0859,331.8917,332.0373,30624.0
2020-02-18 13:30:00,341.9,342.16,341.61,341.7,51429.0,331.9888,332.2413,331.7072,331.7946,51429.0
2020-02-18 13:40:00,341.72,341.78,341.16,341.21,34933.0,331.814,331.8723,331.2702,331.3188,34933.0
2020-02-18 13:50:00,341.1,341.13,340.55,340.75,61664.0,331.212,331.2411,330.6779,330.8721,61664.0
2020-02-18 14:00:00,340.74,340.86,340.57,340.57,47711.0,330.8624,330.9789,330.6973,330.6973,47711.0
2020-02-18 14:10:00,340.56,341.12,340.41,341.04,42807.0,330.6876,331.2314,330.542,331.1537,42807.0
2020-02-18 14:20:00,341.09,341.85,341.06,341.48,41184.0,331.2023,331.9402,331.1731,331.581,41184.0
2020-02-18 14:30:00,341.47,341.5,341.09,341.22,31889.0,331.5713,331.6004,331.2023,331.3285,31889.0
2020-02-18 14:40:00,341.23,341.46,341.11,341.23,34705.0,331.3382,331.5615,331.2217,331.3382,34705.0
2020-02-18 14:50:00,341.22,341.69,341.21,341.5,53112.0,331.3285,331.7849,331.3188,331.6004,53112.0
2020-02-18 15:00:00,341.5,341.61,341.38,341.47,35143.0,331.6004,331.7072,331.4839,331.5713,35143.0
2020-02-18 15:10:00,341.47,341.79,341.42,341.43,46670.0,331.5713,331.882,331.5227,331.5324,46670.0
2020-02-18 15:20:00,341.43,341.48,340.91,340.92,40405.0,331.5324,331.581,331.0275,331.0372,40405.0
2020-02-18 15:30:00,340.9,340.94,340.58,340.64,61804.0,331.0178,331.0566,330.7071,330.7653,61804.0
2020-02-18 15:40:00,340.63,341.0,340.58,340.76,57666.0,330.7556,331.1149,330.7071,330.8818,57666.0
2020-02-18 15:50:00,340.75,341.24,340.51,341.24,203199.0,330.8721,331.3479,330.6391,331.3479,203199.0
2020-02-19 09:30:00,343.99,345.5,342.63,345.04,235972.0,334.0182,335.4844,332.6976,335.0378,235972.0
2020-02-19 09:40:00,345.03,345.27,343.61,345.17,113650.0,335.0281,335.2611,333.6492,335.164,113650.0
2020-02-19 09:50:00,345.11,345.64,344.94,345.26,76741.0,335.1057,335.6204,334.9407,335.2514,76741.0
2020-02-19 10:00:00,345.21,346.18,345.14,346.18,39433.0,335.2028,336.1447,335.1349,336.1447,39433.0
2020-02-19 10:10:00,346.18,346.67,345.84,346.58,54066.0,336.1447,336.6205,335.8146,336.5331,54066.0
2020-02-19 10:20:00,346.58,346.74,345.77,345.95,69247.0,336.5331,336.6885,335.7466,335.9214,69247.0
2020-02-19 10:30:00,345.99,346.35,345.74,346.03,35498.0,335.9602,336.3098,335.7175,335.9991,35498.0
2020-02-19 10:40:00,346.03,346.32,345.85,345.96,42195.0,335.9991,336.2807,335.8243,335.9311,42195.0
2020-02-19 10:50:00,345.96,346.17,345.45,346.0,90291.0,335.9311,336.135,335.4359,335.9699,90291.0
2020-02-19 11:00:00,346.06,346.4,345.89,346.34,23634.0,336.0282,336.3583,335.8631,336.3001,23634.0
2020-02-19 11:10:00,346.33,346.55,346.09,346.47,21604.0,336.2904,336.504,336.0573,336.4263,21604.0
2020-02-19 11:20:00,346.47,347.1,346.35,346.87,40143.0,336.4263,337.0381,336.3098,336.8147,40143.0
2020-02-19 11:30:00,346.88,347.24,346.87,347.0,29492.0,336.8244,337.174,336.8147,336.941,29492.0
2020-02-19 11:40:00,347.01,347.17,346.76,347.17,41790.0,336.9507,337.106,336.7079,337.106,41790.0
2020-02-19 11:50:00,347.17,347.18,346.71,346.98,36351.0,337.106,337.1157,336.6594,336.9215,36351.0
2020-02-19 12:00:00,346.92,347.0,346.54,346.61,57486.0,336.8633,336.941,336.4943,336.5623,57486.0
2020-02-19 12:10:00,346.64,346.77,346.54,346.71,25380.0,336.5914,336.7176,336.4943,336.6594,25380.0
2020-02-19 12:20:00,346.69,346.77,346.3,346.35,23666.0,336.6399,336.7176,336.2612,336.3098,23666.0
2020-02-19 12:30:00,346.35,346.56,346.22,346.4,29853.0,336.3098,336.5137,336.1836,336.3583,29853.0
2020-02-19 12:40:00,346.39,346.43,346.18,346.4,20347.0,336.3486,336.3875,336.1447,336.3583,20347.0
2020-02-19 12:50:00,346.42,346.42,345.86,345.93,28210.0,336.3778,336.3778,335.834,335.902,28210.0
2020-02-19 13:00:00,345.94,346.29,345.9,346.21,20079.0,335.9117,336.2515,335.8728,336.1739,20079.0
2020-02-19 13:10:00,346.21,346.28,346.1,346.23,18230.0,336.1739,336.2418,336.067,336.1933,18230.0
2020-02-19 13:20:00,346.23,346.23,345.95,346.06,24252.0,336.1933,336.1933,335.9214,336.0282,24252.0
2020-02-19 13:30:00,346.15,346.37,346.0,346.0,23003.0,336.1156,336.3292,335.9699,335.9699,23003.0
2020-02-19 13:40:00,346.02,346.33,345.97,346.31,28620.0,335.9894,336.2904,335.9408,336.271,28620.0
2020-02-19 13:50:00,346.29,346.3,345.89,346.04,31203.0,336.2515,336.2612,335.8631,336.0088,31203.0
2020-02-19 14:00:00,346.04,346.72,345.95,346.67,50532.0,336.0088,336.6691,335.9214,336.6205,50532.0
2020-02-19 14:10:00,346.72,346.89,346.44,346.54,53601.0,336.6691,336.8341,336.3972,336.4943,53601.0
2020-02-19 14:20:00,346.56,346.72,346.3,346.3,25987.0,336.5137,336.6691,336.2612,336.2612,25987.0
2020-02-19 14:30:00,346.33,346.46,346.05,346.14,19091.0,336.2904,336.4166,336.0185,336.1059,19091.0
2020-02-19 14:40:00,346.14,346.3,346.02,346.12,22976.0,336.1059,336.2612,335.9894,336.0865,22976.0
2020-02-19 14:50:00,346.15,346.28,346.1,346.21,25630.0,336.1156,336.2418,336.067,336.1739,25630.0
2020-02-19 15:00:00,346.21,346.5,345.9,345.93,36900.0,336.1739,336.4554,335.8728,335.902,36900.0
2020-02-19 15:10:00,345.95,345.97,345.59,345.8,30041.0,335.9214,335.9408,335.5718,335.7757,30041.0
2020-02-19 15:20:00,345.77,345.82,345.44,345.52,39204.0,335.7466,335.7952,335.4262,335.5039,39204.0
2020-02-19 15:30:00,345.55,345.63,345.02,345.02,55107.0,335.533,335.6107,335.0183,335.0183,55107.0
2020-02-19 15:40:00,345.0,345.21,344.79,344.9,69646.0,334.9989,335.2028,334.795,334.9018,69646.0
2020-02-19 15:50:00,344.97,345.01,344.47,344.57,191627.0,334.9698,335.0086,334.4843,334.5814,191627.0
2020-02-20 09:30:00,345.74,346.67,345.02,345.6,196043.0,335.7175,336.6205,335.0183,335.5815,196043.0
2020-02-20 09:40:00,345.61,346.33,344.83,345.19,96231.0,335.5912,336.2904,334.8339,335.1834,96231.0
2020-02-20 09:50:00,345.13,345.74,345.09,345.64,51199.0,335.1252,335.7175,335.0863,335.6204,51199.0
2020-02-20 10:00:00,345.73,346.3,345.55,345.97,57014.0,335.7078,336.2612,335.533,335.9408,57014.0
2020-02-20 10:10:00,346.03,346.55,345.9,346.35,45952.0,335.9991,336.504,335.8728,336.3098,45952.0
2020-02-20 10:20:00,346.32,346.48,345.9,346.38,50967.0,336.2807,336.436,335.8728,336.3389,50967.0
2020-02-20 10:30:00,346.31,346.73,346.17,346.73,47382.0,336.271,336.6788,336.135,336.6788,47382.0
2020-02-20 10:40:00,346.79,347.19,346.67,347.12,64459.0,336.737,337.1254,336.6205,337.0575,64459.0
2020-02-20 10:50:00,347.1,347.25,346.53,346.64,42471.0,337.0381,337.1837,336.4846,336.5914,42471.0
2020-02-20 11:00:00,346.64,346.73,346.24,346.65,80217.0,336.5914,336.6788,336.203,336.6011,80217.0
2020-02-20 11:10:00,346.64,346.67,344.9,345.3,109604.0,336.5914,336.6205,334.9018,335.2902,109604.0
2020-02-20 11:20:00,345.26,345.56,342.64,342.74,125054.0,335.2514,335.5427,332.7073,332.8044,125054.0
2020-02-20 11:30:00,342.69,342.78,338.17,340.78,191446.0,332.7559,332.8433,328.3669,330.9013,191446.0
2020-02-20 11:40:00,341.11,342.22,340.24,340.6,72823.0,331.2217,332.2995,330.3769,330.7265,72823.0
2020-02-20 11:50:00,340.53,342.78,340.15,342.2,71492.0,330.6585,332.8433,330.2895,332.2801,71492.0
2020-02-20 12:00:00,342.16,342.2,340.64,340.65,105976.0,332.2413,332.2801,330.7653,330.775,105976.0
2020-02-20 12:10:00,340.63,341.69,340.36,340.62,86469.0,330.7556,331.7849,330.4934,330.7459,86469.0
2020-02-20 12:20:00,340.72,340.72,339.65,339.76,82583.0,330.843,330.843,329.804,329.9108,82583.0
2020-02-20 12:30:00,339.81,340.35,339.55,339.75,37265.0,329.9594,330.4837,329.7069,329.9011,37265.0
2020-02-20 12:40:00,339.8,340.21,339.32,339.53,53109.0,329.9497,330.3478,329.4836,329.6875,53109.0
2020-02-20 12:50:00,339.7,341.08,339.36,340.94,58732.0,329.8526,331.1926,329.5224,331.0566,58732.0
2020-02-20 13:00:00,340.82,341.91,340.51,341.73,25838.0,330.9401,331.9985,330.6391,331.8237,25838.0
2020-02-20 13:10:00,341.66,343.07,341.66,342.62,63743.0,331.7558,333.1249,331.7558,332.6879,63743.0
2020-02-20 13:20:00,342.67,342.75,342.07,342.47,34234.0,332.7365,332.8142,332.1539,332.5423,34234.0
2020-02-20 13:30:00,342.47,342.61,341.99,342.2,44326.0,332.5423,332.6782,332.0762,332.2801,44326.0
2020-02-20 13:40:00,342.22,342.83,341.96,342.63,40422.0,332.2995,332.8918,332.0471,332.6976,40422.0
2020-02-20 13:50:00,342.59,342.79,341.91,342.13,23990.0,332.6588,332.853,331.9985,332.2121,23990.0
2020-02-20 14:00:00,342.12,343.14,342.04,342.53,28669.0,332.2024,333.1928,332.1247,332.6005,28669.0
2020-02-20 14:10:00,342.51,343.15,342.5,342.8,26817.0,332.5811,333.2026,332.5714,332.8627,26817.0
2020-02-20 14:20:00,342.8,343.13,342.48,342.55,19611.0,332.8627,333.1831,332.552,332.62,19611.0
2020-02-20 14:30:00,342.47,343.76,342.47,343.6,38027.0,332.5423,333.7949,332.5423,333.6395,38027.0
2020-02-20 14:40:00,343.52,343.61,343.24,343.39,27745.0,333.5618,333.6492,333.2899,333.4356,27745.0
2020-02-20 14:50:00,343.47,343.93,343.08,343.8,29133.0,333.5133,333.9599,333.1346,333.8337,29133.0
2020-02-20 15:00:00,343.79,343.86,343.2,343.46,20032.0,333.824,333.892,333.2511,333.5036,20032.0
2020-02-20 15:10:00,343.42,343.8,343.03,343.79,41587.0,333.4647,333.8337,333.086,333.824,41587.0
2020-02-20 15:20:00,343.76,344.2,343.7,344.02,27872.0,333.7949,334.2221,333.7366,334.0473,27872.0
2020-02-20 15:30:00,343.96,344.58,343.86,344.29,124819.0,333.9891,334.5911,333.892,334.3095,124819.0
2020-02-20 15:40:00,344.34,344.45,343.47,343.66,63786.0,334.3581,334.4649,333.5133,333.6978,63786.0
2020-02-20 15:50:00,343.74,344.79,343.69,344.22,203622.0,333.7755,334.795,333.7269,334.2415,203622.0
2020-02-21 09:30:00,342.55,343.89,339.7,341.13,405616.0,332.62,333.9211,329.8526,331.2411,405616.0
2020-02-21 09:40:00,341.17,341.36,337.14,337.4,125487.0,331.28,331.4644,327.3668,327.6192,125487.0
2020-02-21 09:50:00,337.55,339.92,336.14,339.14,135264.0,327.7649,330.0662,326.3958,329.3088,135264.0
2020-02-21 10:00:00,339.2,339.6,338.04,338.93,86529.0,329.3671,329.7555,328.2407,329.1049,86529.0
2020-02-21 10:10:00,338.85,338.99,336.8,337.46,90673.0,329.0272,329.1632,327.0366,327.6775,90673.0
2020-02-21 10:20:00,337.32,338.96,337.19,338.8,70865.0,327.5416,329.134,327.4153,328.9787,70865.0
2020-02-21 10:30:00,338.7,338.82,337.71,337.8,77348.0,328.8816,328.9981,327.9203,328.0076,77348.0
2020-02-21 10:40:00,337.73,337.73,335.61,336.08,211549.0,327.9397,327.9397,325.8811,326.3375,211549.0
2020-02-21 10:50:00,336.22,337.8,335.87,337.45,100630.0,326.4734,328.0076,326.1336,327.6678,100630.0
2020-02-21 11:00:00,337.4,337.95,336.83,336.84,49960.0,327.6192,328.1533,327.0658,327.0755,49960.0
2020-02-21 11:10:00,336.94,337.35,336.42,337.07,160289.0,327.1726,327.5707,326.6677,327.2988,160289.0
2020-02-21 11:20:00,337.1,338.5,336.77,338.18,44401.0,327.3279,328.6874,327.0075,328.3766,44401.0
2020-02-21 11:30:00,338.3,338.95,338.29,338.55,28543.0,328.4932,329.1243,328.4834,328.7359,28543.0
2020-02-21 11:40:00,338.51,338.84,337.93,337.98,25677.0,328.6971,329.0175,328.1339,328.1824,25677.0
2020-02-21 11:50:00,338.04,339.0,337.97,338.6,21076.0,328.2407,329.1729,328.1727,328.7845,21076.0
2020-02-21 12:00:00,338.52,338.88,338.04,338.06,19742.0,328.7068,329.0563,328.2407,328.2601,19742.0
2020-02-21 12:10:00,338.12,338.36,337.96,338.18,25256.0,328.3184,328.5514,328.163,328.3766,25256.0
2020-02-21 12:20:00,338.23,338.31,337.62,337.68,27813.0,328.4252,328.5029,327.8329,327.8911,27813.0
2020-02-21 12:30:00,337.7,338.16,337.45,338.16,31603.0,327.9105,328.3572,327.6678,328.3572,31603.0
2020-02-21 12:40:00,338.12,338.22,337.66,337.82,18487.0,328.3184,328.4155,327.8717,328.0271,18487.0
2020-02-21 12:50:00,337.82,338.07,337.51,337.89,23291.0,328.0271,328.2698,327.7261,328.095,23291.0
2020-02-21 13:00:00,337.82,338.16,337.81,337.96,17276.0,328.0271,328.3572,328.0174,328.163,17276.0
2020-02-21 13:10:00,337.95,338.12,337.4,337.68,29926.0,328.1533,328.3184,327.6192,327.8911,29926.0
2020-02-21 13:20:00,337.78,338.13,337.52,337.67,38563.0,327.9882,328.3281,327.7358,327.8814,38563.0
2020-02-21 13:30:00,337.63,338.04,337.03,337.3,76557.0,327.8426,328.2407,327.26,327.5221,76557.0
2020-02-21 13:40:00,337.34,337.76,337.01,337.01,61293.0,327.561,327.9688,327.2405,327.2405,61293.0
2020-02-21 13:50:00,337.08,337.21,336.58,337.0,120682.0,327.3085,327.4348,326.823,327.2308,120682.0
2020-02-21 14:00:00,337.0,337.76,336.76,337.64,67804.0,327.2308,327.9688,326.9978,327.8523,67804.0
2020-02-21 14:10:00,337.57,338.0,337.25,337.47,127628.0,327.7843,328.2018,327.4736,327.6872,127628.0
2020-02-21 14:20:00,337.41,338.14,337.13,337.98,68884.0,327.629,328.3378,327.3571,328.1824,68884.0
2020-02-21 14:30:00,337.94,338.31,337.52,337.56,38715.0,328.1436,328.5029,327.7358,327.7746,38715.0
2020-02-21 14:40:00,337.62,338.47,337.55,337.98,37241.0,327.8329,328.6582,327.7649,328.1824,37241.0
2020-02-21 14:50:00,337.96,338.76,337.81,338.41,66642.0,328.163,328.9398,328.0174,328.6,66642.0
2020-02-21 15:00:00,338.37,338.63,337.94,338.17,55053.0,328.5611,328.8136,328.1436,328.3669,55053.0
2020-02-21 15:10:00,338.16,338.92,338.15,338.52,55654.0,328.3572,329.0952,328.3475,328.7068,55654.0
2020-02-21 15:20:00,338.49,339.02,338.27,338.82,94631.0,328.6776,329.1923,328.464,328.9981,94631.0
2020-02-21 15:30:00,338.76,339.34,338.31,339.33,129925.0,328.9398,329.503,328.5029,329.4933,129925.0
2020-02-21 15:40:00,339.35,339.87,339.01,339.84,110363.0,329.5127,330.0176,329.1826,329.9885,110363.0
2020-02-21 15:50:00,339.83,340.21,339.09,339.78,237852.0,329.9788,330.3478,329.2603,329.9303,237852.0
2020-02-24 09:30:00,317.51,328.22,313.84,327.96,858119.0,308.3058,318.7054,304.7422,318.4529,858119.0
2020-02-24 09:40:00,328.22,329.34,326.74,326.78,219263.0,318.7054,319.7929,317.2683,317.3071,219263.0
2020-02-24 09:50:00,327.06,327.87,325.87,327.82,139204.0,317.579,318.3655,316.4235,318.317,139204.0
2020-02-24 10:00:00,327.69,327.94,326.52,327.16,88469.0,318.1907,318.4335,317.0546,317.6761,88469.0
2020-02-24 10:10:00,327.06,327.91,326.55,326.94,77373.0,317.579,318.4043,317.0838,317.4625,77373.0
2020-02-24 10:20:00,326.97,326.98,325.45,325.73,100234.0,317.4916,317.5013,316.0157,316.2875,100234.0
2020-02-24 10:30:00,325.75,326.99,324.37,326.52,178925.0,316.307,317.511,314.967,317.0546,178925.0
2020-02-24 10:40:00,326.61,326.71,325.47,326.45,120380.0,317.142,317.2391,316.0351,316.9867,120380.0
2020-02-24 10:50:00,326.54,326.93,326.07,326.28,64217.0,317.0741,317.4528,316.6177,316.8216,64217.0
2020-02-24 11:00:00,326.23,326.57,324.86,325.35,107290.0,316.773,317.1032,315.4428,315.9186,107290.0
2020-02-24 11:10:00,325.4,326.25,325.03,326.24,62189.0,315.9671,316.7925,315.6078,316.7828,62189.0
2020-02-24 11:20:00,326.25,326.61,325.2,325.34,109242.0,316.7925,317.142,315.7729,315.9088,109242.0
2020-02-24 11:30:00,325.26,325.49,324.2,324.24,113797.0,315.8312,316.0545,314.8019,314.8407,113797.0
2020-02-24 11:40:00,324.19,324.19,322.82,323.04,105005.0,314.7922,314.7922,313.4619,313.6755,105005.0
2020-02-24 11:50:00,323.03,324.76,322.85,324.22,84995.0,313.6658,315.3457,313.491,314.8213,84995.0
2020-02-24 12:00:00,324.14,324.21,322.1,322.11,96500.0,314.7436,314.8116,312.7628,312.7725,96500.0
2020-02-24 12:10:00,322.14,323.25,322.02,323.1,89228.0,312.8016,313.8794,312.6851,313.7338,89228.0
2020-02-24 12:20:00,323.17,323.5,322.55,322.84,51218.0,313.8018,314.1222,313.1997,313.4813,51218.0
2020-02-24 12:30:00,322.8,324.26,322.03,324.12,79067.0,313.4425,314.8602,312.6948,314.7242,79067.0
2020-02-24 12:40:00,324.19,324.35,323.41,323.83,67172.0,314.7922,314.9475,314.0348,314.4426,67172.0
2020-02-24 12:50:00,323.88,324.09,323.27,323.29,36994.0,314.4912,314.6951,313.8989,313.9183,36994.0
2020-02-24 13:00:00,323.21,323.21,321.82,321.95,75127.0,313.8406,313.8406,312.4909,312.6171,75127.0
2020-02-24 13:10:00,322.06,322.22,321.41,322.18,40030.0,312.7239,312.8793,312.0928,312.8404,40030.0
2020-02-24 13:20:00,322.21,323.59,321.99,323.39,68478.0,312.8696,314.2096,312.656,314.0154,68478.0
2020-02-24 13:30:00,323.34,324.26,322.89,323.72,68389.0,313.9668,314.8602,313.5299,314.3358,68389.0
2020-02-24 13:40:00,323.69,324.47,323.02,324.13,75019.0,314.3067,315.0641,313.6561,314.7339,75019.0
2020-02-24 13:50:00,324.13,324.56,323.68,324.42,61136.0,314.7339,315.1515,314.297,315.0155,61136.0
2020-02-24 14:00:00,324.34,324.76,323.48,323.84,63505.0,314.9378,315.3457,314.1028,314.4523,63505.0
2020-02-24 14:10:00,323.84,324.08,322.54,323.04,118561.0,314.4523,314.6854,313.19,313.6755,118561.0
2020-02-24 14:20:00,323.06,323.76,323.05,323.49,159536.0,313.6949,314.3746,313.6852,314.1125,159536.0
2020-02-24 14:30:00,323.55,324.35,323.37,324.19,127082.0,314.1707,314.9475,313.996,314.7922,127082.0
2020-02-24 14:40:00,324.19,324.25,323.3,324.25,103062.0,314.7922,314.8504,313.928,314.8504,103062.0
2020-02-24 14:50:00,324.3,325.81,324.1,325.67,104809.0,314.899,316.3652,314.7048,316.2293,104809.0
2020-02-24 15:00:00,325.56,326.74,325.39,326.31,88578.0,316.1225,317.2683,315.9574,316.8507,88578.0
2020-02-24 15:10:00,326.31,326.44,325.17,325.78,99620.0,316.8507,316.977,315.7438,316.3361,99620.0
2020-02-24 15:20:00,325.71,326.19,325.56,325.85,159649.0,316.2681,316.7342,316.1225,316.4041,159649.0
2020-02-24 15:30:00,325.88,326.2,325.01,325.32,191308.0,316.4332,316.7439,315.5884,315.8894,191308.0
2020-02-24 15:40:00,325.38,326.42,325.07,326.34,228250.0,315.9477,316.9575,315.6467,316.8799,228250.0
2020-02-24 15:50:00,326.29,326.29,324.67,324.67,416940.0,316.8313,316.8313,315.2583,315.2583,416940.0
2020-02-25 09:30:00,321.34,323.23,319.79,322.04,474583.0,312.0248,313.86,310.5197,312.7045,474583.0
2020-02-25 09:40:00,321.92,322.46,319.06,320.69,316414.0,312.588,313.1123,309.8109,311.3936,316414.0
2020-02-25 09:50:00,320.6,320.71,319.3,319.78,290367.0,311.3063,311.4131,310.0439,310.51,290367.0
2020-02-25 10:00:00,319.8,320.15,318.0,319.11,199778.0,310.5294,310.8693,308.7816,309.8594,199778.0
2020-02-25 10:10:00,319.07,319.13,317.38,317.44,186617.0,309.8206,309.8789,308.1796,308.2379,186617.0
2020-02-25 10:20:00,317.4,317.55,314.55,315.52,324427.0,308.199,308.3447,305.4316,306.3735,324427.0
2020-02-25 10:30:00,315.62,315.76,313.17,314.61,243356.0,306.4706,306.6066,304.0916,305.4899,243356.0
2020-02-25 10:40:00,314.66,317.0,314.0,314.79,195942.0,305.5384,307.8106,304.8976,305.6647,195942.0
2020-02-25 10:50:00,314.68,314.69,311.6,312.45,273928.0,305.5579,305.5676,302.5671,303.3925,273928.0
2020-02-25 11:00:00,312.46,312.75,310.5,310.83,242048.0,303.4022,303.6838,301.499,301.8195,242048.0
2020-02-25 11:10:00,310.76,312.47,310.5,311.4,169770.0,301.7515,303.4119,301.499,302.3729,169770.0
2020-02-25 11:20:00,311.27,311.66,310.03,311.13,159592.0,302.2467,302.6254,301.0427,302.1108,159592.0
2020-02-25 11:30:00,311.2,312.21,310.28,310.9,228753.0,302.1787,303.1595,301.2854,301.8874,228753.0
2020-02-25 11:40:00,311.0,311.91,309.55,311.58,160005.0,301.9845,302.8682,300.5766,302.5477,160005.0
2020-02-25 11:50:00,311.37,311.95,310.7,311.16,111819.0,302.3438,302.907,301.6932,302.1399,111819.0
2020-02-25 12:00:00,311.19,311.7,310.23,310.95,89679.0,302.169,302.6643,301.2369,301.936,89679.0
2020-02-25 12:10:00,310.84,311.45,309.72,309.86,95145.0,301.8292,302.4215,300.7416,300.8776,95145.0
2020-02-25 12:20:00,309.82,310.37,309.13,309.82,115906.0,300.8387,301.3728,300.1688,300.8387,115906.0
2020-02-25 12:30:00,309.8,311.04,309.73,310.98,116610.0,300.8193,302.0234,300.7514,301.9651,116610.0
2020-02-25 12:40:00,310.97,311.11,308.64,309.04,112051.0,301.9554,302.0914,299.693,300.0814,112051.0
2020-02-25 12:50:00,309.05,309.62,308.66,309.06,87927.0,300.0911,300.6445,299.7124,300.1008,87927.0
2020-02-25 13:00:00,309.02,309.49,308.1,309.39,126932.0,300.0619,300.5183,299.1686,300.4212,126932.0
2020-02-25 13:10:00,309.39,309.8,307.61,307.68,180924.0,300.4212,300.8193,298.6928,298.7608,180924.0
2020-02-25 13:20:00,307.6,308.88,307.58,308.44,173009.0,298.6831,299.926,298.6637,299.4988,173009.0
2020-02-25 13:30:00,308.4,308.4,306.55,306.59,154008.0,299.4599,299.4599,297.6635,297.7024,154008.0
2020-02-25 13:40:00,306.63,308.18,306.48,307.15,157452.0,297.7412,299.2463,297.5956,298.2461,157452.0
2020-02-25 13:50:00,307.19,308.0,305.0,305.03,203638.0,298.285,299.0715,296.1585,296.1876,203638.0
2020-02-25 14:00:00,305.01,305.62,302.44,302.74,323136.0,296.1682,296.7605,293.6727,293.964,323136.0
2020-02-25 14:10:00,302.74,305.09,302.22,303.01,181060.0,293.964,296.2459,293.4591,294.2262,181060.0
2020-02-25 14:20:00,302.89,303.42,301.58,301.71,410317.0,294.1096,294.6243,292.8376,292.9638,410317.0
2020-02-25 14:30:00,301.77,302.78,300.76,301.76,278918.0,293.0221,294.0028,292.0414,293.0124,278918.0
2020-02-25 14:40:00,301.75,304.36,301.57,304.19,238470.0,293.0027,295.537,292.8279,295.372,238470.0
2020-02-25 14:50:00,304.27,305.25,303.55,304.82,242451.0,295.4496,296.4012,294.7505,295.9837,242451.0
2020-02-25 15:00:00,304.82,306.44,304.6,305.85,197566.0,295.9837,297.5567,295.7701,296.9838,197566.0
2020-02-25 15:10:00,305.74,305.98,304.16,304.41,181378.0,296.877,297.1101,295.3428,295.5856,181378.0
2020-02-25 15:20:00,304.37,304.75,303.46,303.73,231598.0,295.5467,295.9157,294.6631,294.9253,231598.0
2020-02-25 15:30:00,303.63,303.72,301.83,301.83,272377.0,294.8282,294.9156,293.0804,293.0804,272377.0
2020-02-25 15:40:00,301.8,304.43,301.8,303.37,272966.0,293.0512,295.605,293.0512,294.5757,272966.0
2020-02-25 15:50:00,303.35,303.72,302.35,303.16,681051.0,294.5563,294.9156,293.5853,294.3718,681051.0
2020-02-26 09:30:00,301.94,306.35,301.94,306.01,599364.0,293.1872,297.4693,293.1872,297.1392,599364.0
2020-02-26 09:40:00,306.09,307.89,304.21,305.34,358610.0,297.2169,298.9647,295.3914,296.4886,358610.0
2020-02-26 09:50:00,305.33,305.69,303.81,303.84,229880.0,296.4789,296.8285,295.003,295.0321,229880.0
2020-02-26 10:00:00,303.84,304.13,302.25,303.53,228543.0,295.0321,295.3137,293.4882,294.7311,228543.0
2020-02-26 10:10:00,303.53,305.54,302.62,305.08,209835.0,294.7311,296.6828,293.8475,296.2362,209835.0
2020-02-26 10:20:00,305.14,306.46,304.95,305.49,141711.0,296.2944,297.5762,296.1099,296.6343,141711.0
2020-02-26 10:30:00,305.42,306.85,305.11,306.06,138215.0,296.5663,297.9548,296.2653,297.1877,138215.0
2020-02-26 10:40:00,306.08,307.11,305.8,307.08,140897.0,297.2072,298.2073,296.9353,298.1782,140897.0
2020-02-26 10:50:00,307.2,307.85,306.81,307.31,129920.0,298.2947,298.9259,297.916,298.4015,129920.0
2020-02-26 11:00:00,307.37,307.37,305.85,306.0,83827.0,298.4598,298.4598,296.9838,297.1295,83827.0
2020-02-26 11:10:00,306.02,306.21,304.94,305.8,126586.0,297.1489,297.3334,296.1002,296.9353,126586.0
2020-02-26 11:20:00,305.79,306.87,305.57,306.36,196582.0,296.9256,297.9743,296.712,297.479,196582.0
2020-02-26 11:30:00,306.31,307.04,305.59,306.86,73662.0,297.4305,298.1393,296.7314,297.9646,73662.0
2020-02-26 11:40:00,306.82,307.05,305.63,305.73,68896.0,297.9257,298.149,296.7702,296.8673,68896.0
2020-02-26 11:50:00,305.74,305.89,304.41,304.6,75769.0,296.877,297.0227,295.5856,295.7701,75769.0
2020-02-26 12:00:00,304.73,305.0,302.01,302.33,118866.0,295.8963,296.1585,293.2551,293.5659,118866.0
2020-02-26 12:10:00,302.27,302.7,300.72,301.95,163998.0,293.5076,293.9251,292.0025,293.1969,163998.0
2020-02-26 12:20:00,302.0,302.78,301.5,302.32,112567.0,293.2454,294.0028,292.7599,293.5562,112567.0
2020-02-26 12:30:00,302.45,303.67,302.45,302.87,76639.0,293.6824,294.867,293.6824,294.0902,76639.0
2020-02-26 12:40:00,302.7,303.32,301.95,302.88,43579.0,293.9251,294.5272,293.1969,294.0999,43579.0
2020-02-26 12:50:00,302.83,303.34,301.84,303.27,117809.0,294.0514,294.5466,293.0901,294.4786,117809.0
2020-02-26 13:00:00,303.27,304.18,302.15,302.15,45649.0,294.4786,295.3622,293.3911,293.3911,45649.0
2020-02-26 13:10:00,302.15,303.27,301.96,302.52,56226.0,293.3911,294.4786,293.2066,293.7504,56226.0
2020-02-26 13:20:00,302.67,303.39,302.22,303.01,40915.0,293.896,294.5951,293.4591,294.2262,40915.0
2020-02-26 13:30:00,302.96,303.08,298.63,298.69,263878.0,294.1776,294.2941,289.9731,290.0314,263878.0
2020-02-26 13:40:00,298.7,301.17,297.89,300.48,200347.0,290.0411,292.4395,289.2546,291.7695,200347.0
2020-02-26 13:50:00,300.38,301.0,299.06,299.3,117051.0,291.6724,292.2744,290.3907,290.6237,117051.0
2020-02-26 14:00:00,299.27,301.04,298.8,300.18,94178.0,290.5946,292.3133,290.1382,291.4782,94178.0
2020-02-26 14:10:00,300.36,302.0,299.9,300.81,73942.0,291.653,293.2454,291.2063,292.0899,73942.0
2020-02-26 14:20:00,300.89,302.64,300.69,301.01,80631.0,292.1676,293.8669,291.9734,292.2841,80631.0
2020-02-26 14:30:00,301.04,302.62,300.23,301.88,80243.0,292.3133,293.8475,291.5267,293.1289,80243.0
2020-02-26 14:40:00,301.95,302.2,300.33,301.2,108669.0,293.1969,293.4396,291.6239,292.4686,108669.0
2020-02-26 14:50:00,301.17,301.53,299.98,300.21,85140.0,292.4395,292.7891,291.284,291.5073,85140.0
2020-02-26 15:00:00,300.22,301.51,300.15,301.12,147408.0,291.517,292.7696,291.4491,292.3909,147408.0
2020-02-26 15:10:00,301.28,302.58,300.93,301.64,171017.0,292.5463,293.8086,292.2065,292.8959,171017.0
2020-02-26 15:20:00,301.57,301.81,299.5,300.03,135877.0,292.8279,293.0609,290.8179,291.3325,135877.0
2020-02-26 15:30:00,300.07,300.57,298.76,300.09,197854.0,291.3714,291.8569,290.0994,291.3908,197854.0
2020-02-26 15:40:00,300.09,300.42,299.4,299.61,201467.0,291.3908,291.7112,290.7208,290.9247,201467.0
2020-02-26 15:50:00,299.66,300.49,297.91,298.0,810499.0,290.9733,291.7792,289.274,289.3614,810499.0
2020-02-27 09:30:00,285.03,289.99,280.93,286.79,1320616.0,276.7674,281.5836,272.7862,278.4764,1320616.0
2020-02-27 09:40:00,286.72,286.78,281.26,283.0,563513.0,278.4084,278.4666,273.1067,274.7962,563513.0
2020-02-27 09:50:00,282.87,288.07,282.52,287.81,383605.0,274.67,279.7193,274.3301,279.4668,383605.0
2020-02-27 10:00:00,287.86,289.21,284.6,285.44,296478.0,279.5153,280.8262,276.3498,277.1655,296478.0
2020-02-27 10:10:00,285.44,286.78,284.15,284.5,278793.0,277.1655,278.4666,275.9129,276.2527,278793.0
2020-02-27 10:20:00,284.59,284.84,283.41,284.08,235684.0,276.3401,276.5829,275.1943,275.8449,235684.0
2020-02-27 10:30:00,284.08,284.96,281.77,284.75,345333.0,275.8449,276.6994,273.6019,276.4955,345333.0
2020-02-27 10:40:00,284.75,286.63,283.89,286.42,283301.0,276.4955,278.321,275.6604,278.1171,283301.0
2020-02-27 10:50:00,286.47,288.07,285.84,288.02,225245.0,278.1656,279.7193,277.5539,279.6707,225245.0
2020-02-27 11:00:00,288.01,290.14,287.62,289.72,237637.0,279.661,281.7292,279.2823,281.3214,237637.0
2020-02-27 11:10:00,289.65,290.44,288.04,290.04,193520.0,281.2534,282.0205,279.6901,281.6321,193520.0
2020-02-27 11:20:00,290.05,291.15,287.76,288.05,338209.0,281.6419,282.71,279.4182,279.6998,338209.0
2020-02-27 11:30:00,287.91,289.43,287.36,288.08,212584.0,279.5639,281.0398,279.0298,279.729,212584.0
2020-02-27 11:40:00,287.97,290.25,287.62,289.92,264034.0,279.6221,281.8361,279.2823,281.5156,264034.0
2020-02-27 11:50:00,289.98,291.15,289.42,291.06,240940.0,281.5739,282.71,281.0301,282.6226,240940.0
2020-02-27 12:00:00,291.09,291.84,290.07,291.56,284573.0,282.6517,283.38,281.6613,283.1081,284573.0
2020-02-27 12:10:00,291.63,293.03,291.6,292.77,218379.0,283.1761,284.5355,283.1469,284.283,218379.0
2020-02-27 12:20:00,292.69,292.85,290.29,292.78,147857.0,284.2053,284.3607,281.8749,284.2927,147857.0
2020-02-27 12:30:00,292.77,295.84,292.59,295.6,201670.0,284.283,287.264,284.1082,287.031,201670.0
2020-02-27 12:40:00,295.51,297.13,294.57,296.92,225725.0,286.9436,288.5166,286.0308,288.3127,225725.0
2020-02-27 12:50:00,296.9,297.45,294.75,295.12,167918.0,288.2933,288.8273,286.2056,286.5649,167918.0
2020-02-27 13:00:00,295.03,296.68,294.52,296.66,139207.0,286.4775,288.0797,285.9823,288.0602,139207.0
2020-02-27 13:10:00,296.61,297.45,295.26,295.75,129930.0,288.0117,288.8273,286.7008,287.1766,129930.0
2020-02-27 13:20:00,295.82,296.5,294.26,294.71,103476.0,287.2446,287.9049,285.7298,286.1668,103476.0
2020-02-27 13:30:00,294.72,295.5,293.3,293.53,150055.0,286.1765,286.9339,284.7976,285.021,150055.0
2020-02-27 13:40:00,293.53,294.1,291.04,293.55,117470.0,285.021,285.5744,282.6032,285.0404,117470.0
2020-02-27 13:50:00,293.65,294.98,291.75,292.35,87166.0,285.1375,286.4289,283.2926,283.8752,87166.0
2020-02-27 14:00:00,292.18,292.9,291.07,291.37,102678.0,283.7101,284.4092,282.6323,282.9236,102678.0
2020-02-27 14:10:00,291.23,293.44,291.04,291.71,114868.0,282.7876,284.9336,282.6032,283.2537,114868.0
2020-02-27 14:20:00,291.68,293.95,291.67,293.82,75295.0,283.2246,285.4288,283.2149,285.3026,75295.0
2020-02-27 14:30:00,293.73,293.97,292.06,293.05,93238.0,285.2152,285.4482,283.5936,284.5549,93238.0
2020-02-27 14:40:00,293.15,293.6,292.05,292.95,80111.0,284.652,285.0889,283.5839,284.4578,80111.0
2020-02-27 14:50:00,292.95,293.27,291.51,291.74,93032.0,284.4578,284.7685,283.0595,283.2829,93032.0
2020-02-27 15:00:00,291.76,292.55,290.05,292.47,132084.0,283.3023,284.0694,281.6419,283.9917,132084.0
2020-02-27 15:10:00,292.41,293.18,292.15,292.29,223313.0,283.9334,284.6811,283.681,283.8169,223313.0
2020-02-27 15:20:00,292.31,292.81,291.13,291.24,120884.0,283.8363,284.3218,282.6905,282.7974,120884.0
2020-02-27 15:30:00,291.19,291.47,289.79,290.09,168599.0,282.7488,283.0207,281.3894,281.6807,168599.0
2020-02-27 15:40:00,290.09,291.04,289.48,290.27,238787.0,281.6807,282.6032,281.0884,281.8555,238787.0
2020-02-27 15:50:00,290.34,290.62,286.09,286.3,769645.0,281.9234,282.1953,277.7966,278.0006,769645.0
2020-02-28 09:30:00,274.89,281.0,273.55,280.56,790407.0,266.9213,272.8542,265.6202,272.427,790407.0
2020-02-28 09:40:00,280.45,281.95,277.11,277.5,276964.0,272.3201,273.7767,269.077,269.4557,276964.0
2020-02-28 09:50:00,277.95,278.39,274.11,276.23,305747.0,269.8926,270.3199,266.1639,268.2225,305747.0
2020-02-28 10:00:00,276.01,276.84,273.55,276.06,472845.0,268.0089,268.8148,265.6202,268.0574,472845.0
2020-02-28 10:10:00,276.05,277.63,273.81,276.44,272263.0,268.0477,269.5819,265.8726,268.4264,272263.0
2020-02-28 10:20:00,276.68,276.91,274.02,274.42,252158.0,268.6594,268.8828,266.0765,266.4649,252158.0
2020-02-28 10:30:00,274.42,277.39,274.07,275.69,293311.0,266.4649,269.3488,266.1251,267.6981,293311.0
2020-02-28 10:40:00,275.65,276.48,274.2,275.78,279747.0,267.6593,268.4652,266.2513,267.7855,279747.0
2020-02-28 10:50:00,275.72,279.11,275.67,278.74,187424.0,267.7273,271.019,267.6787,270.6597,187424.0
2020-02-28 11:00:00,278.57,278.88,276.16,276.99,266595.0,270.4946,270.7957,268.1545,268.9604,266595.0
2020-02-28 11:10:00,277.01,280.31,276.8,280.28,159167.0,268.9799,272.1842,268.776,272.1551,159167.0
2020-02-28 11:20:00,280.29,281.52,279.69,281.27,173913.0,272.1648,273.3591,271.5822,273.1164,173913.0
2020-02-28 11:30:00,281.52,285.32,280.95,285.25,364658.0,273.3591,277.049,272.8057,276.981,364658.0
2020-02-28 11:40:00,285.15,289.61,283.85,284.09,265643.0,276.8839,281.2146,275.6216,275.8546,265643.0
2020-02-28 11:50:00,283.97,285.25,281.66,282.71,209331.0,275.7381,276.981,273.4951,274.5146,209331.0
2020-02-28 12:00:00,283.21,283.75,281.11,283.33,130085.0,275.0001,275.5245,272.961,275.1167,130085.0
2020-02-28 12:10:00,283.32,284.18,282.1,283.81,71164.0,275.1069,275.942,273.9223,275.5827,71164.0
2020-02-28 12:20:00,283.68,285.93,283.66,285.85,117117.0,275.4565,277.6413,275.4371,277.5636,117117.0
2020-02-28 12:30:00,285.93,287.65,285.09,285.89,175483.0,277.6413,279.3114,276.8256,277.6024,175483.0
2020-02-28 12:40:00,285.94,287.2,283.91,284.99,117289.0,277.651,278.8745,275.6798,276.7285,117289.0
2020-02-28 12:50:00,284.85,287.7,284.57,287.53,106926.0,276.5926,279.36,276.3207,279.1949,106926.0
2020-02-28 13:00:00,287.53,288.34,286.07,287.25,121122.0,279.1949,279.9814,277.7772,278.923,121122.0
2020-02-28 13:10:00,287.53,287.53,284.4,286.01,139127.0,279.1949,279.1949,276.1556,277.719,139127.0
2020-02-28 13:20:00,286.26,286.6,284.57,284.85,82532.0,277.9617,278.2919,276.3207,276.5926,82532.0
2020-02-28 13:30:00,284.78,284.8,281.73,283.0,86860.0,276.5246,276.544,273.563,274.7962,86860.0
2020-02-28 13:40:00,282.73,282.75,279.85,281.53,101457.0,274.5341,274.5535,271.7375,273.3688,101457.0
2020-02-28 13:50:00,281.58,282.06,279.81,281.91,86637.0,273.4174,273.8835,271.6987,273.7378,86637.0
2020-02-28 14:00:00,281.77,281.77,279.57,280.0,111891.0,273.6019,273.6019,271.4657,271.8832,111891.0
2020-02-28 14:10:00,280.07,281.7,280.0,281.36,90728.0,271.9512,273.5339,271.8832,273.2038,90728.0
2020-02-28 14:20:00,281.36,282.95,280.27,281.47,117150.0,273.2038,274.7477,272.1454,273.3106,117150.0
2020-02-28 14:30:00,281.4,284.83,281.24,283.11,155817.0,273.2426,276.5732,273.0872,274.903,155817.0
2020-02-28 14:40:00,283.25,286.66,283.18,285.3,132228.0,275.039,278.3501,274.971,277.0295,132228.0
2020-02-28 14:50:00,285.3,286.3,282.84,283.38,115197.0,277.0295,278.0006,274.6409,275.1652,115197.0
2020-02-28 15:00:00,283.65,283.8,281.12,282.47,125700.0,275.4274,275.573,272.9707,274.2816,125700.0
2020-02-28 15:10:00,282.23,285.48,281.72,284.96,139182.0,274.0485,277.2043,273.5533,276.6994,139182.0
2020-02-28 15:20:00,284.93,285.18,281.1,281.32,163007.0,276.6703,276.913,272.9513,273.1649,163007.0
2020-02-28 15:30:00,281.01,283.0,280.71,282.71,239490.0,272.8639,274.7962,272.5726,274.5146,239490.0
2020-02-28 15:40:00,282.9,284.5,280.74,284.21,318383.0,274.6991,276.2527,272.6017,275.9711,318383.0
2020-02-28 15:50:00,284.17,290.39,283.15,290.25,736022.0,275.9323,281.972,274.9419,281.8361,736022.0
2020-03-02 09:30:00,298.89,301.0,294.07,294.6,630549.0,290.2256,292.2744,285.5453,286.06,630549.0
2020-03-02 09:40:00,294.55,296.19,292.7,295.03,428068.0,286.0114,287.6039,284.215,286.4775,428068.0
2020-03-02 09:50:00,295.02,295.68,293.06,293.66,212835.0,286.4678,287.1086,284.5646,285.1472,212835.0
2020-03-02 10:00:00,293.45,293.87,292.11,292.58,270786.0,284.9433,285.3511,283.6421,284.0985,270786.0
2020-03-02 10:10:00,292.84,295.01,292.43,292.54,166934.0,284.351,286.4581,283.9529,284.0597,166934.0
2020-03-02 10:20:00,292.62,292.75,290.7,291.72,165002.0,284.1374,284.2636,282.273,283.2634,165002.0
2020-03-02 10:30:00,291.85,292.28,289.44,291.49,278042.0,283.3897,283.8072,281.0495,283.0401,278042.0
2020-03-02 10:40:00,291.5,293.5,290.83,293.5,197959.0,283.0498,284.9918,282.3992,284.9918,197959.0
2020-03-02 10:50:00,293.54,294.99,292.51,292.51,156902.0,285.0307,286.4386,284.0305,284.0305,156902.0
2020-03-02 11:00:00,292.4,293.77,292.0,292.33,127298.0,283.9237,285.254,283.5353,283.8558,127298.0
2020-03-02 11:10:00,292.49,296.61,292.38,295.52,197523.0,284.0111,288.0117,283.9043,286.9533,197523.0
2020-03-02 11:20:00,295.61,297.46,295.58,296.75,139093.0,287.0407,288.837,287.0115,288.1476,139093.0
2020-03-02 11:30:00,296.81,297.81,295.9,297.55,154872.0,288.2059,289.1769,287.3223,288.9244,154872.0
2020-03-02 11:40:00,297.61,297.88,296.49,297.51,159265.0,288.9827,289.2449,287.8952,288.8856,159265.0
2020-03-02 11:50:00,297.51,299.48,297.29,299.05,164518.0,288.8856,290.7985,288.672,290.381,164518.0
2020-03-02 12:00:00,299.11,299.77,298.62,298.9,142678.0,290.4392,291.0801,289.9634,290.2353,142678.0
2020-03-02 12:10:00,298.9,299.37,296.28,297.56,110384.0,290.2353,290.6917,287.6913,288.9341,110384.0
2020-03-02 12:20:00,297.61,297.91,296.42,297.65,85235.0,288.9827,289.274,287.8272,289.0215,85235.0
2020-03-02 12:30:00,297.5,299.14,297.5,298.58,106104.0,288.8759,290.4683,288.8759,289.9246,106104.0
2020-03-02 12:40:00,298.77,299.01,297.43,298.36,91521.0,290.1091,290.3421,288.8079,289.711,91521.0
2020-03-02 12:50:00,298.4,299.11,297.76,298.7,76201.0,289.7498,290.4392,289.1284,290.0411,76201.0
2020-03-02 13:00:00,298.85,299.26,297.38,297.86,104954.0,290.1868,290.5849,288.7594,289.2255,104954.0
2020-03-02 13:10:00,297.98,298.5,296.93,297.19,68062.0,289.342,289.8469,288.3224,288.5749,68062.0
2020-03-02 13:20:00,297.19,297.9,296.15,296.71,100669.0,288.5749,289.2643,287.565,288.1088,100669.0
2020-03-02 13:30:00,296.79,298.43,295.92,298.27,68718.0,288.1865,289.7789,287.3417,289.6236,68718.0
2020-03-02 13:40:00,298.29,298.57,296.75,297.46,68591.0,289.643,289.9149,288.1476,288.837,68591.0
2020-03-02 13:50:00,297.29,298.6,296.17,298.38,79906.0,288.672,289.944,287.5844,289.7304,79906.0
2020-03-02 14:00:00,298.26,298.63,297.05,298.59,59141.0,289.6139,289.9731,288.4389,289.9343,59141.0
2020-03-02 14:10:00,298.79,298.79,297.0,297.29,95762.0,290.1285,290.1285,288.3904,288.672,95762.0
2020-03-02 14:20:00,297.19,297.48,296.03,296.03,67984.0,288.5749,288.8565,287.4485,287.4485,67984.0
2020-03-02 14:30:00,296.23,297.24,294.91,294.93,90416.0,287.6427,288.6234,286.361,286.3804,90416.0
2020-03-02 14:40:00,294.87,295.6,293.5,295.42,83753.0,286.3221,287.031,284.9918,286.8562,83753.0
2020-03-02 14:50:00,295.39,296.19,294.29,294.65,69102.0,286.8271,287.6039,285.7589,286.1085,69102.0
2020-03-02 15:00:00,294.84,297.82,294.84,297.37,87774.0,286.293,289.1866,286.293,288.7497,87774.0
2020-03-02 15:10:00,297.42,297.84,296.48,297.0,74886.0,288.7982,289.206,287.8855,288.3904,74886.0
2020-03-02 15:20:00,297.01,299.33,297.01,298.76,107443.0,288.4001,290.6528,288.4001,290.0994,107443.0
2020-03-02 15:30:00,298.89,301.0,298.46,300.96,150709.0,290.2256,292.2744,289.8081,292.2356,150709.0
2020-03-02 15:40:00,300.91,303.57,300.57,303.43,245411.0,292.187,294.7699,291.8569,294.634,245411.0
2020-03-02 15:50:00,303.58,306.96,303.49,306.91,580860.0,294.7796,298.0617,294.6922,298.0131,580860.0
2020-03-03 09:30:00,314.59,314.59,304.31,306.3,553755.0,305.4705,305.4705,295.4885,297.4208,553755.0
2020-03-03 09:40:00,306.3,306.97,304.37,305.52,131869.0,297.4208,298.0714,295.5467,296.6634,131869.0
2020-03-03 09:50:00,305.6,305.6,302.08,303.19,108382.0,296.7411,296.7411,293.3231,294.4009,108382.0
2020-03-03 10:00:00,303.11,312.37,302.99,309.89,302933.0,294.3233,303.3148,294.2067,300.9067,302933.0
2020-03-03 10:10:00,309.71,310.39,304.54,305.3,179132.0,300.7319,301.3922,295.7118,296.4498,179132.0
2020-03-03 10:20:00,305.52,308.69,305.39,306.48,132967.0,296.6634,299.7415,296.5372,297.5956,132967.0
2020-03-03 10:30:00,306.61,309.15,306.05,308.78,225387.0,297.7218,300.1882,297.178,299.8289,225387.0
2020-03-03 10:40:00,308.77,309.92,307.33,308.0,136157.0,299.8192,300.9358,298.4209,299.0715,136157.0
2020-03-03 10:50:00,307.99,308.85,306.84,308.04,99986.0,299.0618,299.8969,297.9451,299.1103,99986.0
2020-03-03 11:00:00,308.02,308.9,306.02,306.26,82973.0,299.0909,299.9454,297.1489,297.3819,82973.0
2020-03-03 11:10:00,306.41,306.41,302.9,303.01,118433.0,297.5276,297.5276,294.1194,294.2262,118433.0
2020-03-03 11:20:00,303.06,303.49,298.43,299.29,201668.0,294.2747,294.6922,289.7789,290.614,201668.0
2020-03-03 11:30:00,299.64,302.28,299.1,302.28,64960.0,290.9539,293.5173,290.4295,293.5173,64960.0
2020-03-03 11:40:00,302.38,303.31,300.69,300.7,67974.0,293.6144,294.5175,291.9734,291.9831,67974.0
2020-03-03 11:50:00,300.89,303.85,300.75,303.64,65311.0,292.1676,295.0418,292.0317,294.8379,65311.0
2020-03-03 12:00:00,303.43,304.47,302.82,304.32,77294.0,294.634,295.6438,294.0417,295.4982,77294.0
2020-03-03 12:10:00,304.41,304.41,301.61,302.29,51161.0,295.5856,295.5856,292.8667,293.527,51161.0
2020-03-03 12:20:00,302.09,302.72,300.58,301.37,58107.0,293.3328,293.9446,291.8666,292.6337,58107.0
2020-03-03 12:30:00,301.46,301.69,300.12,301.21,61921.0,292.7211,292.9444,291.4199,292.4783,61921.0
2020-03-03 12:40:00,301.03,301.62,300.35,300.83,88905.0,292.3036,292.8765,291.6433,292.1094,88905.0
2020-03-03 12:50:00,300.94,300.94,298.79,299.62,78160.0,292.2162,292.2162,290.1285,290.9344,78160.0
2020-03-03 13:00:00,299.5,299.5,298.16,298.38,55941.0,290.8179,290.8179,289.5168,289.7304,55941.0
2020-03-03 13:10:00,298.52,299.01,296.35,296.78,79815.0,289.8663,290.3421,287.7592,288.1768,79815.0
2020-03-03 13:20:00,296.85,297.78,295.34,297.07,62857.0,288.2447,289.1478,286.7785,288.4584,62857.0
2020-03-03 13:30:00,296.95,298.06,296.15,297.77,67009.0,288.3418,289.4197,287.565,289.1381,67009.0
2020-03-03 13:40:00,297.77,297.94,294.55,294.99,62530.0,289.1381,289.3031,286.0114,286.4386,62530.0
2020-03-03 13:50:00,295.35,295.94,294.27,294.42,70473.0,286.7882,287.3611,285.7395,285.8852,70473.0
2020-03-03 14:00:00,294.57,294.96,291.05,291.05,123703.0,286.0308,286.4095,282.6129,282.6129,123703.0
2020-03-03 14:10:00,291.24,293.72,291.16,291.46,97429.0,282.7974,285.2055,282.7197,283.011,97429.0
2020-03-03 14:20:00,291.39,294.39,290.83,294.03,75691.0,282.943,285.856,282.3992,285.5065,75691.0
2020-03-03 14:30:00,294.12,295.45,292.76,292.93,87917.0,285.5939,286.8853,284.2733,284.4384,87917.0
2020-03-03 14:40:00,292.81,294.28,292.21,294.09,138533.0,284.3218,285.7492,283.7392,285.5647,138533.0
2020-03-03 14:50:00,294.11,295.1,292.7,294.13,112537.0,285.5842,286.5455,284.215,285.6036,112537.0
2020-03-03 15:00:00,294.29,296.83,293.66,295.32,84020.0,285.7589,288.2253,285.1472,286.7591,84020.0
2020-03-03 15:10:00,295.68,297.91,295.08,297.1,105789.0,287.1086,289.274,286.526,288.4875,105789.0
2020-03-03 15:20:00,297.13,297.29,294.21,296.75,201658.0,288.5166,288.672,285.6813,288.1476,201658.0
2020-03-03 15:30:00,296.77,296.86,292.01,292.62,120065.0,288.1671,288.2544,283.545,284.1374,120065.0
2020-03-03 15:40:00,292.75,295.61,292.22,293.35,153043.0,284.2636,287.0407,283.7489,284.8462,153043.0
2020-03-03 15:50:00,293.08,294.53,291.26,292.0,499639.0,284.584,285.992,282.8168,283.5353,499639.0
2020-03-04 09:30:00,299.11,300.96,294.18,294.47,393366.0,290.4392,292.2356,285.6521,285.9337,393366.0
2020-03-04 09:40:00,294.88,295.99,292.77,294.31,206273.0,286.3318,287.4097,284.283,285.7784,206273.0
2020-03-04 09:50:00,294.17,295.12,292.74,294.05,235126.0,285.6424,286.5649,284.2539,285.5259,235126.0
2020-03-04 10:00:00,294.05,295.36,293.09,293.52,210435.0,285.5259,286.7979,284.5937,285.0113,210435.0
2020-03-04 10:10:00,293.53,295.2,293.12,294.99,159815.0,285.021,286.6426,284.6229,286.4386,159815.0
2020-03-04 10:20:00,295.0,295.3,293.84,294.5,240284.0,286.4484,286.7397,285.322,285.9629,240284.0
2020-03-04 10:30:00,294.52,295.55,293.62,295.04,154098.0,285.9823,286.9824,285.1084,286.4872,154098.0
2020-03-04 10:40:00,295.24,296.16,294.47,295.01,81907.0,286.6814,287.5747,285.9337,286.4581,81907.0
2020-03-04 10:50:00,295.09,295.42,294.07,294.41,62805.0,286.5358,286.8562,285.5453,285.8755,62805.0
2020-03-04 11:00:00,294.47,295.13,293.64,294.28,76174.0,285.9337,286.5746,285.1278,285.7492,76174.0
2020-03-04 11:10:00,294.28,295.25,294.15,294.87,132217.0,285.7492,286.6911,285.623,286.3221,132217.0
2020-03-04 11:20:00,295.0,296.06,293.98,295.95,50094.0,286.4484,287.4776,285.4579,287.3708,50094.0
2020-03-04 11:30:00,296.1,296.29,294.6,294.61,40354.0,287.5165,287.701,286.06,286.0697,40354.0
2020-03-04 11:40:00,294.78,295.63,293.9,294.48,43043.0,286.2347,287.0601,285.3802,285.9434,43043.0
2020-03-04 11:50:00,294.49,295.18,293.95,294.08,60862.0,285.9531,286.6231,285.4288,285.555,60862.0
2020-03-04 12:00:00,294.02,295.35,294.02,295.06,58475.0,285.4968,286.7882,285.4968,286.5066,58475.0
2020-03-04 12:10:00,295.08,295.34,294.29,294.88,39933.0,286.526,286.7785,285.7589,286.3318,39933.0
2020-03-04 12:20:00,295.0,295.5,294.5,295.24,56449.0,286.4484,286.9339,285.9629,286.6814,56449.0
2020-03-04 12:30:00,295.25,296.15,294.75,295.27,55820.0,286.6911,287.565,286.2056,286.7105,55820.0
2020-03-04 12:40:00,295.46,295.9,295.06,295.87,61504.0,286.895,287.3223,286.5066,287.2931,61504.0
2020-03-04 12:50:00,295.89,296.79,295.55,296.58,64591.0,287.3126,288.1865,286.9824,287.9826,64591.0
2020-03-04 13:00:00,296.67,297.6,296.48,297.54,62968.0,288.0699,288.973,287.8855,288.9147,62968.0
2020-03-04 13:10:00,297.57,298.73,297.05,298.59,77078.0,288.9439,290.0702,288.4389,289.9343,77078.0
2020-03-04 13:20:00,298.74,298.8,297.67,298.18,46614.0,290.0799,290.1382,289.041,289.5362,46614.0
2020-03-04 13:30:00,298.29,298.5,297.02,297.33,62641.0,289.643,289.8469,288.4098,288.7108,62641.0
2020-03-04 13:40:00,297.39,297.97,296.97,297.66,47377.0,288.7691,289.3323,288.3613,289.0313,47377.0
2020-03-04 13:50:00,297.54,298.47,297.2,297.4,46006.0,288.9147,289.8178,288.5846,288.7788,46006.0
2020-03-04 14:00:00,297.4,297.82,296.4,297.39,67706.0,288.7788,289.1866,287.8078,288.7691,67706.0
2020-03-04 14:10:00,297.46,298.69,297.46,298.43,80013.0,288.837,290.0314,288.837,289.7789,80013.0
2020-03-04 14:20:00,298.37,299.3,298.07,298.77,53393.0,289.7207,290.6237,289.4294,290.1091,53393.0
2020-03-04 14:30:00,298.8,299.85,298.79,299.08,80283.0,290.1382,291.1578,290.1285,290.4101,80283.0
2020-03-04 14:40:00,299.14,299.64,298.56,298.84,52752.0,290.4683,290.9539,289.9052,290.177,52752.0
2020-03-04 14:50:00,298.93,299.76,298.12,299.0,80454.0,290.2644,291.0704,289.4779,290.3324,80454.0
2020-03-04 15:00:00,298.92,299.15,298.13,298.6,72968.0,290.2547,290.4781,289.4876,289.944,72968.0
2020-03-04 15:10:00,298.73,299.41,298.5,299.01,79147.0,290.0702,290.7305,289.8469,290.3421,79147.0
2020-03-04 15:20:00,299.08,300.71,299.08,300.47,121077.0,290.4101,291.9928,290.4101,291.7598,121077.0
2020-03-04 15:30:00,300.5,301.83,300.47,301.43,119529.0,291.7889,293.0804,291.7598,292.692,119529.0
2020-03-04 15:40:00,301.43,301.5,299.15,299.48,138092.0,292.692,292.7599,290.4781,290.7985,138092.0
2020-03-04 15:50:00,299.56,302.8,299.56,302.32,493210.0,290.8762,294.0222,290.8762,293.5562,493210.0
2020-03-05 09:30:00,295.71,297.0,292.5,294.73,302747.0,287.1378,288.3904,284.0208,286.1862,302747.0
2020-03-05 09:40:00,294.72,294.76,292.66,292.96,132879.0,286.1765,286.2153,284.1762,284.4675,132879.0
2020-03-05 09:50:00,292.82,293.66,290.34,291.37,152591.0,284.3316,285.1472,281.9234,282.9236,152591.0
2020-03-05 10:00:00,291.3,291.99,290.47,291.6,143788.0,282.8556,283.5256,282.0497,283.1469,143788.0
2020-03-05 10:10:00,291.5,294.28,291.47,294.18,96284.0,283.0498,285.7492,283.0207,285.6521,96284.0
2020-03-05 10:20:00,294.19,295.71,293.66,294.73,119336.0,285.6618,287.1378,285.1472,286.1862,119336.0
2020-03-05 10:30:00,294.65,295.93,294.42,294.88,85255.0,286.1085,287.3514,285.8852,286.3318,85255.0
2020-03-05 10:40:00,294.88,295.87,293.92,295.19,96189.0,286.3318,287.2931,285.3997,286.6329,96189.0
2020-03-05 10:50:00,295.19,296.58,295.09,295.29,89816.0,286.6329,287.9826,286.5358,286.73,89816.0
2020-03-05 11:00:00,295.39,297.53,294.78,297.1,82549.0,286.8271,288.905,286.2347,288.4875,82549.0
2020-03-05 11:10:00,297.01,298.5,296.6,298.26,89024.0,288.4001,289.8469,288.002,289.6139,89024.0
2020-03-05 11:20:00,298.28,298.71,297.37,297.92,71316.0,289.6333,290.0508,288.7497,289.2837,71316.0
2020-03-05 11:30:00,297.99,298.21,296.05,296.11,77494.0,289.3517,289.5653,287.4679,287.5262,77494.0
2020-03-05 11:40:00,296.16,296.48,295.18,296.16,81026.0,287.5747,287.8855,286.6231,287.5747,81026.0
2020-03-05 11:50:00,296.18,296.58,295.18,295.67,62492.0,287.5942,287.9826,286.6231,287.0989,62492.0
2020-03-05 12:00:00,295.71,296.28,294.25,294.46,43459.0,287.1378,287.6913,285.7201,285.924,43459.0
2020-03-05 12:10:00,294.41,294.86,293.3,293.49,49526.0,285.8755,286.3124,284.7976,284.9821,49526.0
2020-03-05 12:20:00,293.51,293.76,292.97,293.69,73814.0,285.0016,285.2443,284.4772,285.1763,73814.0
2020-03-05 12:30:00,293.64,294.01,291.89,291.99,73283.0,285.1278,285.4871,283.4285,283.5256,73283.0
2020-03-05 12:40:00,292.0,292.1,289.96,290.95,162047.0,283.5353,283.6324,281.5545,282.5158,162047.0
2020-03-05 12:50:00,291.07,291.52,290.76,291.12,53156.0,282.6323,283.0692,282.3313,282.6808,53156.0
2020-03-05 13:00:00,291.0,292.0,290.05,290.26,79713.0,282.5643,283.5353,281.6419,281.8458,79713.0
2020-03-05 13:10:00,290.35,291.4,289.91,290.28,87801.0,281.9332,282.9527,281.5059,281.8652,87801.0
2020-03-05 13:20:00,290.23,292.0,289.85,292.0,50053.0,281.8166,283.5353,281.4477,283.5353,50053.0
2020-03-05 13:30:00,291.95,293.34,291.39,292.19,58401.0,283.4868,284.8365,282.943,283.7198,58401.0
2020-03-05 13:40:00,292.19,292.49,290.92,292.35,49480.0,283.7198,284.0111,282.4866,283.8752,49480.0
2020-03-05 13:50:00,292.49,292.89,290.55,291.62,47047.0,284.0111,284.3995,282.1274,283.1663,47047.0
2020-03-05 14:00:00,291.56,291.61,290.04,290.62,60566.0,283.1081,283.1566,281.6321,282.1953,60566.0
2020-03-05 14:10:00,290.55,292.09,290.0,290.4,57983.0,282.1274,283.6227,281.5933,281.9817,57983.0
2020-03-05 14:20:00,290.37,290.68,289.54,290.04,74233.0,281.9526,282.2536,281.1466,281.6321,74233.0
2020-03-05 14:30:00,290.03,291.74,290.03,291.42,72868.0,281.6224,283.2829,281.6224,282.9721,72868.0
2020-03-05 14:40:00,291.36,291.78,290.05,290.77,59741.0,282.9139,283.3217,281.6419,282.341,59741.0
2020-03-05 14:50:00,290.8,291.34,290.13,290.69,49379.0,282.3701,282.8945,281.7195,282.2633,49379.0
2020-03-05 15:00:00,290.86,290.98,289.56,290.16,60616.0,282.4284,282.5449,281.1661,281.7487,60616.0
2020-03-05 15:10:00,290.09,290.35,288.24,289.33,92320.0,281.6807,281.9332,279.8843,280.9427,92320.0
2020-03-05 15:20:00,289.41,289.91,288.4,288.8,107086.0,281.0204,281.5059,280.0397,280.4281,107086.0
2020-03-05 15:30:00,288.77,291.24,288.45,289.39,174045.0,280.399,282.7974,280.0882,281.001,174045.0
2020-03-05 15:40:00,289.49,290.35,288.61,289.35,180910.0,281.0981,281.9332,280.2436,280.9621,180910.0
2020-03-05 15:50:00,289.26,291.41,289.01,290.5,452054.0,280.8748,282.9624,280.632,282.0788,452054.0
2020-03-06 09:30:00,282.69,284.74,281.21,283.44,343775.0,274.4952,276.4858,273.0581,275.2235,343775.0
2020-03-06 09:40:00,283.66,283.73,279.75,280.06,223004.0,275.4371,275.5051,271.6404,271.9414,223004.0
2020-03-06 09:50:00,280.06,280.7,278.62,280.47,251595.0,271.9414,272.5629,270.5432,272.3396,251595.0
2020-03-06 10:00:00,280.55,281.23,278.81,279.38,155121.0,272.4172,273.0775,270.7277,271.2812,155121.0
2020-03-06 10:10:00,279.4,282.07,278.96,280.93,114432.0,271.3006,273.8932,270.8733,272.7862,114432.0
2020-03-06 10:20:00,281.03,285.05,280.98,284.8,123201.0,272.8833,276.7868,272.8348,276.544,123201.0
2020-03-06 10:30:00,284.64,286.19,282.93,284.84,117392.0,276.3887,277.8937,274.7283,276.5829,117392.0
2020-03-06 10:40:00,284.9,286.34,283.71,285.34,106135.0,276.6411,278.0394,275.4856,277.0684,106135.0
2020-03-06 10:50:00,285.28,285.28,282.93,284.38,66055.0,277.0101,277.0101,274.7283,276.1362,66055.0
2020-03-06 11:00:00,284.33,285.01,283.23,283.64,81770.0,276.0877,276.748,275.0196,275.4177,81770.0
2020-03-06 11:10:00,283.6,285.0,283.2,283.98,101436.0,275.3788,276.7382,274.9904,275.7478,101436.0
2020-03-06 11:20:00,283.89,285.58,283.21,284.91,81603.0,275.6604,277.3014,275.0001,276.6509,81603.0
2020-03-06 11:30:00,284.89,287.19,284.87,286.84,146320.0,276.6314,278.8648,276.612,278.5249,146320.0
2020-03-06 11:40:00,286.82,287.09,284.56,284.69,96838.0,278.5055,278.7677,276.311,276.4372,96838.0
2020-03-06 11:50:00,284.72,285.89,284.72,285.67,68674.0,276.4664,277.6024,276.4664,277.3888,68674.0
2020-03-06 12:00:00,285.7,286.22,283.95,284.14,118537.0,277.418,277.9229,275.7187,275.9032,118537.0
2020-03-06 12:10:00,283.94,284.49,282.88,283.13,77800.0,275.709,276.243,274.6797,274.9225,77800.0
2020-03-06 12:20:00,283.12,284.0,282.85,283.22,69592.0,274.9127,275.7672,274.6506,275.0098,69592.0
2020-03-06 12:30:00,283.32,286.19,282.97,285.49,46787.0,275.1069,277.8937,274.7671,277.214,46787.0
2020-03-06 12:40:00,285.41,286.41,284.94,285.3,51486.0,277.1364,278.1074,276.68,277.0295,51486.0
2020-03-06 12:50:00,285.29,285.52,284.19,284.48,47017.0,277.0198,277.2432,275.9517,276.2333,47017.0
2020-03-06 13:00:00,284.65,285.49,284.27,284.68,48393.0,276.3984,277.214,276.0294,276.4275,48393.0
2020-03-06 13:10:00,284.69,285.53,283.94,285.17,70622.0,276.4372,277.2529,275.709,276.9033,70622.0
2020-03-06 13:20:00,285.29,286.88,285.21,285.41,43636.0,277.0198,278.5637,276.9422,277.1364,43636.0
2020-03-06 13:30:00,285.22,285.98,284.25,285.02,70190.0,276.9519,277.6898,276.01,276.7577,70190.0
2020-03-06 13:40:00,284.95,285.33,282.76,283.1,66561.0,276.6897,277.0587,274.5632,274.8933,66561.0
2020-03-06 13:50:00,282.85,283.28,281.57,281.74,73599.0,274.6506,275.0681,273.4077,273.5727,73599.0
2020-03-06 14:00:00,281.84,282.2,281.05,281.4,77530.0,273.6699,274.0194,272.9028,273.2426,77530.0
2020-03-06 14:10:00,281.31,282.64,281.1,281.99,66234.0,273.1552,274.4467,272.9513,273.8155,66234.0
2020-03-06 14:20:00,282.03,283.49,281.69,282.66,38459.0,273.8543,275.272,273.5242,274.4661,38459.0
2020-03-06 14:30:00,282.87,283.04,280.43,280.48,77356.0,274.67,274.8351,272.3007,272.3493,77356.0
2020-03-06 14:40:00,280.64,281.4,279.93,280.26,71136.0,272.5046,273.2426,271.8152,272.1357,71136.0
2020-03-06 14:50:00,280.26,281.01,279.42,280.17,95422.0,272.1357,272.8639,271.32,272.0483,95422.0
2020-03-06 15:00:00,280.01,280.5,279.0,279.35,94275.0,271.8929,272.3687,270.9122,271.252,94275.0
2020-03-06 15:10:00,279.28,282.0,279.23,281.92,116585.0,271.1841,273.8252,271.1355,273.7475,116585.0
2020-03-06 15:20:00,281.88,283.38,281.25,281.51,139943.0,273.7087,275.1652,273.097,273.3494,139943.0
2020-03-06 15:30:00,281.48,285.0,280.86,282.65,121148.0,273.3203,276.7382,272.7183,274.4564,121148.0
2020-03-06 15:40:00,282.74,286.25,282.45,285.78,135550.0,274.5438,277.952,274.2622,277.4956,135550.0
2020-03-06 15:50:00,285.71,288.85,285.37,287.17,398498.0,277.4277,280.4766,277.0975,278.8453,398498.0
2020-03-09 09:30:00,265.0,266.41,263.34,264.51,381106.0,257.318,258.6871,255.7061,256.8422,381106.0
2020-03-09 09:40:00,263.0,264.69,261.23,261.36,126027.0,255.376,257.017,253.6573,253.7835,126027.0
2020-03-09 09:50:00,261.36,276.21,261.18,274.84,420524.0,253.7835,268.2031,253.6088,266.8728,420524.0
2020-03-09 10:00:00,275.0,278.5,272.03,277.72,244405.0,267.0281,270.4267,264.1442,269.6693,244405.0
2020-03-09 10:10:00,278.34,279.24,274.0,274.96,136046.0,270.2713,271.1452,266.0571,266.9893,136046.0
2020-03-09 10:20:00,275.18,275.46,271.65,272.91,205880.0,267.2029,267.4748,263.7752,264.9987,205880.0
2020-03-09 10:30:00,272.9,274.12,271.98,273.86,104341.0,264.989,266.1736,264.0957,265.9212,104341.0
2020-03-09 10:40:00,273.72,274.0,272.03,272.18,93034.0,265.7852,266.0571,264.1442,264.2899,93034.0
2020-03-09 10:50:00,272.22,272.59,269.3,270.0,130778.0,264.3287,264.688,261.4934,262.1731,130778.0
2020-03-09 11:00:00,270.0,271.44,269.85,271.41,127654.0,262.1731,263.5713,262.0274,263.5422,127654.0
2020-03-09 11:10:00,271.29,274.92,271.15,273.9,105243.0,263.4257,266.9505,263.2897,265.96,105243.0
2020-03-09 11:20:00,273.88,274.82,273.46,274.07,106761.0,265.9406,266.8534,265.5328,266.1251,106761.0
2020-03-09 11:30:00,273.96,275.6,272.59,275.21,81839.0,266.0183,267.6107,264.688,267.232,81839.0
2020-03-09 11:40:00,274.91,276.8,274.64,276.69,111703.0,266.9407,268.776,266.6786,268.6691,111703.0
2020-03-09 11:50:00,276.56,276.93,275.12,275.25,60579.0,268.5429,268.9022,267.1447,267.2709,60579.0
2020-03-09 12:00:00,275.13,275.95,273.33,275.63,74695.0,267.1544,267.9506,265.4065,267.6399,74695.0
2020-03-09 12:10:00,275.63,276.45,273.41,273.81,104301.0,267.6399,268.4361,265.4842,265.8726,104301.0
2020-03-09 12:20:00,273.81,274.77,272.36,272.66,103888.0,265.8726,266.8048,264.4647,264.756,103888.0
2020-03-09 12:30:00,272.86,274.25,271.0,271.76,128233.0,264.9502,266.2999,263.1441,263.8821,128233.0
2020-03-09 12:40:00,271.8,272.34,270.75,271.55,121556.0,263.9209,264.4452,262.9013,263.6781,121556.0
2020-03-09 12:50:00,271.41,272.46,271.26,271.93,62422.0,263.5422,264.5618,263.3965,264.0471,62422.0
2020-03-09 13:00:00,271.96,273.51,270.83,271.26,61642.0,264.0763,265.5813,262.979,263.3965,61642.0
2020-03-09 13:10:00,271.18,272.44,271.08,271.75,56825.0,263.3189,264.5423,263.2218,263.8723,56825.0
2020-03-09 13:20:00,271.75,271.98,270.71,271.11,66915.0,263.8723,264.0957,262.8625,263.2509,66915.0
2020-03-09 13:30:00,271.04,271.12,269.16,269.44,86842.0,263.1829,263.2606,261.3574,261.6293,86842.0
2020-03-09 13:40:00,269.43,269.88,268.5,269.17,75927.0,261.6196,262.0566,260.7166,261.3671,75927.0
2020-03-09 13:50:00,269.01,269.26,267.43,268.37,79306.0,261.2118,261.4545,259.6776,260.5903,79306.0
2020-03-09 14:00:00,268.45,268.81,266.32,266.61,105087.0,260.668,261.0176,258.5998,258.8813,105087.0
2020-03-09 14:10:00,266.69,269.36,266.46,267.81,113886.0,258.959,261.5516,258.7357,260.0466,113886.0
2020-03-09 14:20:00,267.86,268.72,264.88,265.1,139005.0,260.0951,260.9302,257.2015,257.4151,139005.0
2020-03-09 14:30:00,265.14,266.01,263.76,265.63,132387.0,257.454,258.2987,256.114,257.9298,132387.0
2020-03-09 14:40:00,265.81,266.03,262.78,264.22,117529.0,258.1045,258.3182,255.1624,256.5606,117529.0
2020-03-09 14:50:00,264.05,268.34,264.04,267.11,109540.0,256.3956,260.5612,256.3858,259.3669,109540.0
2020-03-09 15:00:00,266.83,268.76,265.87,267.36,143100.0,259.095,260.969,258.1628,259.6096,143100.0
2020-03-09 15:10:00,267.3,267.43,265.41,265.89,122374.0,259.5513,259.6776,257.7161,258.1822,122374.0
2020-03-09 15:20:00,265.89,268.71,265.33,266.97,134108.0,258.1822,260.9205,257.6385,259.2309,134108.0
2020-03-09 15:30:00,266.9,268.14,265.99,267.82,176175.0,259.1629,260.367,258.2793,260.0563,176175.0
2020-03-09 15:40:00,267.79,268.4,266.29,267.42,173719.0,260.0271,260.6195,258.5706,259.6679,173719.0
2020-03-09 15:50:00,267.37,267.49,261.89,262.06,547832.0,259.6193,259.7358,254.2982,254.4632,547832.0
2020-03-10 09:30:00,278.0,278.0,270.65,270.65,384835.0,269.9412,269.9412,262.8042,262.8042,384835.0
2020-03-10 09:40:00,270.8,270.86,268.45,269.4,226606.0,262.9499,263.0081,260.668,261.5905,226606.0
2020-03-10 09:50:00,269.38,272.25,268.06,270.98,167284.0,261.571,264.3579,260.2893,263.1247,167284.0
2020-03-10 10:00:00,271.13,272.3,270.51,271.86,90620.0,263.2703,264.4064,262.6683,263.9792,90620.0
2020-03-10 10:10:00,272.01,273.13,271.74,272.49,92210.0,264.1248,265.2123,263.8626,264.5909,92210.0
2020-03-10 10:20:00,272.55,273.96,272.34,272.52,142314.0,264.6492,266.0183,264.4452,264.62,142314.0
2020-03-10 10:30:00,272.66,272.86,270.42,270.69,110414.0,264.756,264.9502,262.5809,262.8431,110414.0
2020-03-10 10:40:00,270.82,270.91,269.49,269.76,116537.0,262.9693,263.0567,261.6779,261.94,116537.0
2020-03-10 10:50:00,269.58,269.96,268.12,268.98,95766.0,261.7653,262.1342,260.3476,261.1826,95766.0
2020-03-10 11:00:00,268.97,270.96,267.57,270.63,130891.0,261.1729,263.1052,259.8135,262.7848,130891.0
2020-03-10 11:10:00,270.63,270.64,267.34,267.53,138521.0,262.7848,262.7945,259.5902,259.7747,138521.0
2020-03-10 11:20:00,267.45,267.83,264.2,264.2,162315.0,259.697,260.066,256.5412,256.5412,162315.0
2020-03-10 11:30:00,264.28,265.3,262.86,264.5,147513.0,256.6189,257.6093,255.2401,256.8325,147513.0
2020-03-10 11:40:00,264.75,268.08,264.34,267.47,123413.0,257.0753,260.3087,256.6772,259.7164,123413.0
2020-03-10 11:50:00,267.65,267.98,265.02,266.48,83358.0,259.8912,260.2116,257.3374,258.7551,83358.0
2020-03-10 12:00:00,266.58,269.44,266.58,267.2,103927.0,258.8522,261.6293,258.8522,259.4542,103927.0
2020-03-10 12:10:00,267.27,269.87,267.0,269.43,74531.0,259.5222,262.0468,259.26,261.6196,74531.0
2020-03-10 12:20:00,269.15,269.79,267.64,267.92,86658.0,261.3477,261.9692,259.8815,260.1534,86658.0
2020-03-10 12:30:00,267.92,268.16,266.0,267.45,111706.0,260.1534,260.3864,258.289,259.697,111706.0
2020-03-10 12:40:00,267.62,269.38,266.39,268.61,85507.0,259.8621,261.571,258.6677,260.8234,85507.0
2020-03-10 12:50:00,268.76,270.06,268.05,268.92,59813.0,260.969,262.2313,260.2796,261.1244,59813.0
2020-03-10 13:00:00,268.96,270.3,267.43,270.18,62646.0,261.1632,262.4644,259.6776,262.3479,62646.0
2020-03-10 13:10:00,270.12,272.0,269.36,271.35,81644.0,262.2896,264.1151,261.5516,263.4839,81644.0
2020-03-10 13:20:00,271.5,273.5,270.83,271.39,98325.0,263.6296,265.5716,262.979,263.5228,98325.0
2020-03-10 13:30:00,271.46,272.12,269.12,269.84,115356.0,263.5908,264.2316,261.3186,262.0177,115356.0
2020-03-10 13:40:00,269.97,270.43,268.21,268.91,87002.0,262.1439,262.5906,260.435,261.1147,87002.0
2020-03-10 13:50:00,268.91,269.71,267.4,268.45,110994.0,261.1147,261.8915,259.6484,260.668,110994.0
2020-03-10 14:00:00,268.59,268.62,266.66,268.54,68448.0,260.8039,260.8331,258.9299,260.7554,68448.0
2020-03-10 14:10:00,268.47,269.21,267.72,268.29,73147.0,260.6874,261.406,259.9592,260.5126,73147.0
2020-03-10 14:20:00,268.34,268.56,265.33,267.67,212237.0,260.5612,260.7748,257.6385,259.9106,212237.0
2020-03-10 14:30:00,267.61,269.31,267.57,268.69,110174.0,259.8524,261.5031,259.8135,260.9011,110174.0
2020-03-10 14:40:00,268.69,273.83,268.64,273.83,126700.0,260.9011,265.892,260.8525,265.892,126700.0
2020-03-10 14:50:00,273.84,273.88,272.11,273.22,106029.0,265.9018,265.9406,264.2219,265.2997,106029.0
2020-03-10 15:00:00,273.27,276.14,272.86,274.87,122968.0,265.3483,268.1351,264.9502,266.9019,122968.0
2020-03-10 15:10:00,275.03,277.38,274.63,277.19,102880.0,267.0573,269.3391,266.6689,269.1546,102880.0
2020-03-10 15:20:00,277.14,278.51,275.6,275.82,120356.0,269.1061,270.4364,267.6107,267.8244,120356.0
2020-03-10 15:30:00,275.75,277.04,274.11,276.93,210890.0,267.7564,269.009,266.1639,268.9022,210890.0
2020-03-10 15:40:00,276.87,277.95,276.06,277.79,151024.0,268.8439,269.8926,268.0574,269.7373,151024.0
2020-03-10 15:50:00,277.87,280.87,277.72,280.27,526053.0,269.8149,272.728,269.6693,272.1454,526053.0
2020-03-11 09:30:00,272.95,274.04,270.19,270.57,362621.0,265.0376,266.096,262.3576,262.7266,362621.0
2020-03-11 09:40:00,270.43,270.43,267.28,269.4,244633.0,262.5906,262.5906,259.5319,261.5905,244633.0
2020-03-11 09:50:00,269.2,272.34,268.61,271.67,166704.0,261.3963,264.4452,260.8234,263.7947,166704.0
2020-03-11 10:00:00,271.7,273.38,270.8,272.46,130383.0,263.8238,265.4551,262.9499,264.5618,130383.0
2020-03-11 10:10:00,272.61,273.14,270.61,271.06,115832.0,264.7074,265.2221,262.7654,263.2023,115832.0
2020-03-11 10:20:00,271.07,271.79,268.2,268.88,131211.0,263.2121,263.9112,260.4253,261.0855,131211.0
2020-03-11 10:30:00,268.76,269.09,267.65,267.65,132581.0,260.969,261.2895,259.8912,259.8912,132581.0
2020-03-11 10:40:00,267.6,268.46,266.13,266.35,132880.0,259.8426,260.6777,258.4153,258.6289,132880.0
2020-03-11 10:50:00,266.35,267.07,265.0,265.84,167096.0,258.6289,259.328,257.318,258.1337,167096.0
2020-03-11 11:00:00,265.74,268.75,265.62,268.71,139378.0,258.0366,260.9593,257.92,260.9205,139378.0
2020-03-11 11:10:00,268.73,268.75,266.4,266.6,125672.0,260.9399,260.9593,258.6774,258.8716,125672.0
2020-03-11 11:20:00,266.6,266.78,265.05,265.85,136118.0,258.8716,259.0464,257.3666,258.1434,136118.0
2020-03-11 11:30:00,266.05,268.47,265.66,268.31,68426.0,258.3376,260.6874,257.9589,260.5321,68426.0
2020-03-11 11:40:00,268.36,268.57,266.61,267.83,53043.0,260.5806,260.7845,258.8813,260.066,53043.0
2020-03-11 11:50:00,267.97,268.93,267.68,268.58,62266.0,260.2019,261.1341,259.9203,260.7942,62266.0
2020-03-11 12:00:00,268.52,269.79,267.41,269.7,51132.0,260.736,261.9692,259.6582,261.8818,51132.0
2020-03-11 12:10:00,269.73,270.81,269.06,270.65,61552.0,261.9109,262.9596,261.2603,262.8042,61552.0
2020-03-11 12:20:00,270.8,271.18,268.91,269.26,95415.0,262.9499,263.3189,261.1147,261.4545,95415.0
2020-03-11 12:30:00,269.29,269.31,266.54,266.6,75267.0,261.4837,261.5031,258.8134,258.8716,75267.0
2020-03-11 12:40:00,266.53,266.96,265.56,265.99,107447.0,258.8037,259.2212,257.8618,258.2793,107447.0
2020-03-11 12:50:00,266.24,267.14,265.35,266.3,62899.0,258.5221,259.396,257.6579,258.5803,62899.0
2020-03-11 13:00:00,266.31,266.47,264.5,264.9,101532.0,258.59,258.7454,256.8325,257.2209,101532.0
2020-03-11 13:10:00,265.02,266.44,264.7,265.97,80221.0,257.3374,258.7163,257.0267,258.2599,80221.0
2020-03-11 13:20:00,265.91,266.98,264.97,266.73,47674.0,258.2016,259.2406,257.2889,258.9979,47674.0
2020-03-11 13:30:00,266.92,267.03,265.56,265.89,65854.0,259.1824,259.2892,257.8618,258.1822,65854.0
2020-03-11 13:40:00,265.68,266.75,264.75,266.39,76164.0,257.9783,259.0173,257.0753,258.6677,76164.0
2020-03-11 13:50:00,266.34,267.93,265.51,267.11,85790.0,258.6192,260.1631,257.8132,259.3669,85790.0
2020-03-11 14:00:00,267.01,267.56,264.59,264.93,123052.0,259.2698,259.8038,256.9199,257.25,123052.0
2020-03-11 14:10:00,264.82,265.85,264.65,264.85,81343.0,257.1432,258.1434,256.9782,257.1724,81343.0
2020-03-11 14:20:00,264.9,265.37,264.31,264.73,119455.0,257.2209,257.6773,256.648,257.0558,119455.0
2020-03-11 14:30:00,264.77,266.35,264.3,265.63,129867.0,257.0947,258.6289,256.6383,257.9298,129867.0
2020-03-11 14:40:00,265.61,267.19,265.18,265.37,104031.0,257.9103,259.4445,257.4928,257.6773,104031.0
2020-03-11 14:50:00,265.4,266.81,264.66,265.58,135856.0,257.7064,259.0755,256.9879,257.8812,135856.0
2020-03-11 15:00:00,265.59,266.15,263.38,263.91,164769.0,257.8909,258.4347,255.745,256.2596,164769.0
2020-03-11 15:10:00,263.93,265.32,263.46,265.0,270670.0,256.279,257.6287,255.8227,257.318,270670.0
2020-03-11 15:20:00,264.91,266.38,263.31,265.92,175410.0,257.2306,258.658,255.677,258.2113,175410.0
2020-03-11 15:30:00,265.92,272.23,265.8,271.57,419724.0,258.2113,264.3384,258.0948,263.6976,419724.0
2020-03-11 15:40:00,271.57,273.23,270.19,271.65,341933.0,263.6976,265.3094,262.3576,263.7752,341933.0
2020-03-11 15:50:00,271.32,272.55,268.39,269.87,434853.0,263.4548,264.6492,260.6097,262.0468,434853.0
2020-03-12 09:30:00,244.53,249.62,244.44,248.49,690742.0,237.4414,242.3839,237.354,241.2866,690742.0
2020-03-12 09:40:00,248.49,248.49,248.49,248.49,0.0,241.2866,241.2866,241.2866,241.2866,0.0
2020-03-12 09:50:00,246.0,250.34,245.9,249.8,524651.0,238.8688,243.083,238.7717,242.5586,524651.0
2020-03-12 10:00:00,249.77,249.79,243.31,244.93,730499.0,242.5295,242.5489,236.2568,237.8298,730499.0
2020-03-12 10:10:00,244.81,248.68,243.6,247.07,376436.0,237.7133,241.4711,236.5384,239.9078,376436.0
2020-03-12 10:20:00,247.22,247.59,244.55,245.34,417298.0,240.0534,240.4127,237.4608,238.2279,417298.0
2020-03-12 10:30:00,245.4,246.23,243.73,244.29,383383.0,238.2862,239.0921,236.6646,237.2084,383383.0
2020-03-12 10:40:00,244.31,246.64,244.24,245.97,230897.0,237.2278,239.4902,237.1598,238.8397,230897.0
2020-03-12 10:50:00,246.05,248.84,245.85,247.64,279796.0,238.9174,241.6265,238.7232,240.4613,279796.0
2020-03-12 11:00:00,247.66,247.66,244.13,244.61,175739.0,240.4807,240.4807,237.053,237.5191,175739.0
2020-03-12 11:10:00,244.52,244.68,242.89,243.72,311828.0,237.4317,237.5871,235.849,236.6549,311828.0
2020-03-12 11:20:00,243.93,244.62,242.76,243.38,188762.0,236.8588,237.5288,235.7227,236.3248,188762.0
2020-03-12 11:30:00,243.58,244.9,242.0,243.01,188490.0,236.519,237.8007,234.9848,235.9655,188490.0
2020-03-12 11:40:00,243.0,243.14,242.0,242.31,128591.0,235.9558,236.0917,234.9848,235.2858,128591.0
2020-03-12 11:50:00,242.15,244.18,241.45,243.2,228168.0,235.1304,237.1016,234.4507,236.15,228168.0
2020-03-12 12:00:00,243.2,243.37,242.0,242.12,175527.0,236.15,236.315,234.9848,235.1013,175527.0
2020-03-12 12:10:00,242.09,243.1,240.93,242.95,236933.0,235.0721,236.0529,233.9458,235.9072,236933.0
2020-03-12 12:20:00,243.02,247.11,242.44,247.02,229324.0,235.9752,239.9466,235.412,239.8592,229324.0
2020-03-12 12:30:00,246.97,247.64,245.07,247.29,237651.0,239.8107,240.4613,237.9658,240.1214,237651.0
2020-03-12 12:40:00,247.29,249.48,244.79,248.02,304732.0,240.1214,242.2479,237.6939,240.8302,304732.0
2020-03-12 12:50:00,248.01,256.95,248.0,255.09,425264.0,240.8205,249.5014,240.8108,247.6953,425264.0
2020-03-12 13:00:00,255.09,262.49,252.44,259.18,384643.0,247.6953,254.8808,245.1221,251.6667,384643.0
2020-03-12 13:10:00,258.88,259.43,252.5,254.56,285122.0,251.3754,251.9095,245.1804,247.1807,285122.0
2020-03-12 13:20:00,254.55,256.32,252.87,254.76,171722.0,247.1709,248.8896,245.5397,247.3749,171722.0
2020-03-12 13:30:00,254.76,256.2,251.75,251.78,247263.0,247.3749,248.7731,244.4521,244.4812,247263.0
2020-03-12 13:40:00,251.68,255.0,250.88,254.74,175426.0,244.3841,247.6079,243.6073,247.3554,175426.0
2020-03-12 13:50:00,254.74,255.65,251.26,252.05,185111.0,247.3554,248.2391,243.9763,244.7434,185111.0
2020-03-12 14:00:00,252.12,253.26,249.94,251.6,183291.0,244.8114,245.9183,242.6946,244.3065,183291.0
2020-03-12 14:10:00,251.61,252.27,250.18,250.9,155885.0,244.3162,244.957,242.9276,243.6268,155885.0
2020-03-12 14:20:00,250.61,252.35,250.0,252.19,131086.0,243.3452,245.0347,242.7528,244.8794,131086.0
2020-03-12 14:30:00,252.09,252.31,249.72,250.54,217935.0,244.7823,244.9959,242.481,243.2772,217935.0
2020-03-12 14:40:00,250.54,254.5,250.5,254.48,158206.0,243.2772,247.1224,243.2384,247.103,158206.0
2020-03-12 14:50:00,254.57,255.06,250.52,250.76,148500.0,247.1904,247.6662,243.2578,243.4908,148500.0
2020-03-12 15:00:00,250.76,253.33,249.55,252.29,144678.0,243.4908,245.9863,242.3159,244.9765,144678.0
2020-03-12 15:10:00,252.3,254.42,250.07,250.3,155457.0,244.9862,247.0447,242.8208,243.0442,155457.0
2020-03-12 15:20:00,250.32,250.78,248.74,249.31,177181.0,243.0636,243.5102,241.5294,242.0828,177181.0
2020-03-12 15:30:00,249.31,250.68,248.52,249.63,221644.0,242.0828,243.4131,241.3158,242.3936,221644.0
2020-03-12 15:40:00,249.64,252.28,248.65,251.16,283775.0,242.4033,244.9668,241.442,243.8792,283775.0
2020-03-12 15:50:00,250.95,253.13,244.43,244.43,835755.0,243.6753,245.7921,237.3443,237.3443,835755.0
2020-03-13 09:30:00,258.78,259.75,257.28,257.28,566106.0,251.2783,252.2202,249.8218,249.8218,566106.0
2020-03-13 09:40:00,257.2,257.32,253.44,253.98,379867.0,249.7441,249.8607,246.0931,246.6175,379867.0
2020-03-13 09:50:00,253.92,253.92,250.31,252.96,212940.0,246.5592,246.5592,243.0539,245.627,212940.0
2020-03-13 10:00:00,252.75,255.0,251.69,253.87,145721.0,245.4231,247.6079,244.3939,246.5107,145721.0
2020-03-13 10:10:00,253.73,259.29,253.42,259.29,169355.0,246.3747,251.7735,246.0737,251.7735,169355.0
2020-03-13 10:20:00,259.16,261.26,256.35,256.99,223878.0,251.6473,253.6864,248.9188,249.5402,223878.0
2020-03-13 10:30:00,256.99,258.11,255.24,257.27,187505.0,249.5402,250.6277,247.8409,249.8121,187505.0
2020-03-13 10:40:00,257.22,257.31,253.7,253.94,120419.0,249.7635,249.8509,246.3456,246.5786,120419.0
2020-03-13 10:50:00,253.75,254.99,251.49,251.49,167035.0,246.3941,247.5982,244.1997,244.1997,167035.0
2020-03-13 11:00:00,251.63,255.0,251.63,254.8,129525.0,244.3356,247.6079,244.3356,247.4137,129525.0
2020-03-13 11:10:00,254.66,255.8,253.02,253.35,118841.0,247.2778,248.3847,245.6853,246.0057,118841.0
2020-03-13 11:20:00,253.23,253.44,250.22,250.22,80031.0,245.8892,246.0931,242.9665,242.9665,80031.0
2020-03-13 11:30:00,250.25,250.44,246.29,247.93,177368.0,242.9956,243.1801,239.1504,240.7429,177368.0
2020-03-13 11:40:00,248.0,248.0,245.95,246.27,75948.0,240.8108,240.8108,238.8203,239.131,75948.0
2020-03-13 11:50:00,246.27,250.6,245.53,249.72,154008.0,239.131,243.3355,238.4124,242.481,154008.0
2020-03-13 12:00:00,249.76,250.73,247.67,249.84,118841.0,242.5198,243.4617,240.4904,242.5975,118841.0
2020-03-13 12:10:00,249.76,250.2,248.1,248.64,126521.0,242.5198,242.947,240.9079,241.4323,126521.0
2020-03-13 12:20:00,248.81,249.68,248.23,248.62,117286.0,241.5973,242.4421,241.0342,241.4129,117286.0
2020-03-13 12:30:00,248.54,252.3,248.47,251.32,91705.0,241.3352,244.9862,241.2672,244.0346,91705.0
2020-03-13 12:40:00,251.32,254.16,251.17,253.69,96390.0,244.0346,246.7923,243.8889,246.3359,96390.0
2020-03-13 12:50:00,253.85,254.9,251.63,251.82,85993.0,246.4912,247.5108,244.3356,244.5201,85993.0
2020-03-13 13:00:00,251.67,252.22,250.1,250.86,91787.0,244.3744,244.9085,242.8499,243.5879,91787.0
2020-03-13 13:10:00,250.81,253.04,250.36,252.01,78816.0,243.5394,245.7047,243.1024,244.7046,78816.0
2020-03-13 13:20:00,252.01,254.66,251.99,254.24,83166.0,244.7046,247.2778,244.6852,246.8699,83166.0
2020-03-13 13:30:00,254.13,254.94,251.73,252.95,113171.0,246.7631,247.5496,244.4327,245.6173,113171.0
2020-03-13 13:40:00,252.95,255.43,252.8,254.58,101388.0,245.6173,248.0254,245.4717,247.2001,101388.0
2020-03-13 13:50:00,254.52,255.26,253.04,253.64,76496.0,247.1418,247.8604,245.7047,246.2873,76496.0
2020-03-13 14:00:00,253.44,253.54,249.09,250.94,126144.0,246.0931,246.1902,241.8692,243.6656,126144.0
2020-03-13 14:10:00,250.75,251.58,249.5,249.77,102869.0,243.4811,244.287,242.2673,242.5295,102869.0
2020-03-13 14:20:00,249.75,250.69,248.25,248.46,103193.0,242.5101,243.4228,241.0536,241.2575,103193.0
2020-03-13 14:30:00,248.45,248.81,246.52,246.52,103656.0,241.2478,241.5973,239.3737,239.3737,103656.0
2020-03-13 14:40:00,246.78,248.73,245.68,247.17,169993.0,239.6262,241.5197,238.5581,240.0049,169993.0
2020-03-13 14:50:00,247.16,248.92,246.62,248.63,110985.0,239.9952,241.7042,239.4708,241.4226,110985.0
2020-03-13 15:00:00,248.64,251.67,248.32,249.95,132152.0,241.4323,244.3744,241.1215,242.7043,132152.0
2020-03-13 15:10:00,250.01,250.31,248.02,250.07,153232.0,242.7626,243.0539,240.8302,242.8208,153232.0
2020-03-13 15:20:00,249.99,252.72,249.18,251.42,157886.0,242.7431,245.394,241.9566,244.1317,157886.0
2020-03-13 15:30:00,251.34,252.65,245.5,251.09,251940.0,244.054,245.326,238.3833,243.8112,251940.0
2020-03-13 15:40:00,251.09,256.9,250.09,256.04,269728.0,243.8112,249.4528,242.8402,248.6178,269728.0
2020-03-13 15:50:00,256.3,270.03,256.14,270.01,765522.0,248.8702,262.2022,248.7149,262.1828,765522.0
2020-03-16 09:30:00,232.1,234.49,232.1,234.49,356.0,225.3717,227.6925,225.3717,227.6925,356.0
2020-03-16 09:40:00,232.0,238.63,229.25,238.19,548979.0,225.2746,231.7124,222.6044,231.2852,548979.0
2020-03-16 09:50:00,238.36,244.4,237.34,240.37,376882.0,231.4503,237.3152,230.4598,233.402,376882.0
2020-03-16 10:00:00,240.25,243.81,240.12,243.06,257453.0,233.2855,236.7423,233.1593,236.014,257453.0
2020-03-16 10:10:00,243.14,243.9,240.56,241.46,195015.0,236.0917,236.8297,233.5865,234.4604,195015.0
2020-03-16 10:20:00,241.39,244.7,240.96,243.52,165752.0,234.3924,237.6065,233.9749,236.4607,165752.0
2020-03-16 10:30:00,243.48,247.91,243.48,247.76,185669.0,236.4219,240.7234,236.4219,240.5778,185669.0
2020-03-16 10:40:00,247.91,249.85,245.41,247.13,298201.0,240.7234,242.6072,238.2959,239.966,298201.0
2020-03-16 10:50:00,247.25,250.65,245.19,248.66,263404.0,240.0826,243.384,238.0823,241.4517,263404.0
2020-03-16 11:00:00,248.27,250.88,247.17,249.79,226176.0,241.073,243.6073,240.0049,242.5489,226176.0
2020-03-16 11:10:00,249.59,253.05,249.06,252.65,201197.0,242.3547,245.7144,241.8401,245.326,201197.0
2020-03-16 11:20:00,252.65,257.73,252.52,257.03,280403.0,245.326,250.2588,245.1998,249.5791,280403.0
2020-03-16 11:30:00,256.96,257.5,252.27,256.67,229058.0,249.5111,250.0354,244.957,249.2295,229058.0
2020-03-16 11:40:00,256.68,257.26,253.06,255.0,328138.0,249.2392,249.8024,245.7241,247.6079,328138.0
2020-03-16 11:50:00,255.53,255.76,251.89,254.12,290047.0,248.1225,248.3459,244.5881,246.7534,290047.0
2020-03-16 12:00:00,253.87,253.9,250.93,251.54,129150.0,246.5107,246.5398,243.6559,244.2482,129150.0
2020-03-16 12:10:00,251.49,252.05,250.47,250.56,152354.0,244.1997,244.7434,243.2092,243.2966,152354.0
2020-03-16 12:20:00,250.46,252.99,250.44,251.31,140762.0,243.1995,245.6562,243.1801,244.0249,140762.0
2020-03-16 12:30:00,251.35,255.67,251.35,255.0,142633.0,244.0637,248.2585,244.0637,247.6079,142633.0
2020-03-16 12:40:00,255.08,255.6,252.27,252.85,137919.0,247.6856,248.1905,244.957,245.5202,137919.0
2020-03-16 12:50:00,252.96,252.96,247.73,247.79,230340.0,245.627,245.627,240.5487,240.6069,230340.0
2020-03-16 13:00:00,247.92,249.2,246.95,247.14,134597.0,240.7331,241.976,239.7913,239.9758,134597.0
2020-03-16 13:10:00,247.3,250.79,246.97,248.65,85938.0,240.1311,243.5199,239.8107,241.442,85938.0
2020-03-16 13:20:00,248.74,248.87,245.64,245.9,97785.0,241.5294,241.6556,238.5192,238.7717,97785.0
2020-03-16 13:30:00,245.65,245.72,242.34,242.57,309512.0,238.5289,238.5969,235.3149,235.5382,309512.0
2020-03-16 13:40:00,242.58,245.45,242.04,244.72,106842.0,235.5479,238.3347,235.0236,237.6259,106842.0
2020-03-16 13:50:00,244.84,245.26,242.42,242.99,159569.0,237.7424,238.1503,235.3926,235.9461,159569.0
2020-03-16 14:00:00,242.99,244.0,241.12,241.22,194484.0,235.9461,236.9268,234.1303,234.2274,194484.0
2020-03-16 14:10:00,241.2,242.49,240.89,241.12,128317.0,234.2079,235.4606,233.9069,234.1303,128317.0
2020-03-16 14:20:00,241.17,242.66,240.36,242.54,204479.0,234.1788,235.6256,233.3923,235.5091,204479.0
2020-03-16 14:30:00,242.64,246.37,242.0,243.7,166343.0,235.6062,239.2281,234.9848,236.6355,166343.0
2020-03-16 14:40:00,243.7,244.45,242.46,243.74,174665.0,236.6355,237.3637,235.4314,236.6743,174665.0
2020-03-16 14:50:00,243.88,245.55,242.29,244.28,191308.0,236.8103,238.4318,235.2663,237.1987,191308.0
2020-03-16 15:00:00,244.53,246.15,243.62,244.71,159404.0,237.4414,239.0145,236.5578,237.6162,159404.0
2020-03-16 15:10:00,244.79,246.19,244.08,245.26,121992.0,237.6939,239.0533,237.0045,238.1503,121992.0
2020-03-16 15:20:00,245.42,246.27,243.77,244.32,155373.0,238.3056,239.131,236.7034,237.2375,155373.0
2020-03-16 15:30:00,244.31,244.33,239.91,240.34,288368.0,237.2278,237.2472,232.9553,233.3729,288368.0
2020-03-16 15:40:00,240.56,245.8,239.92,241.0,247478.0,233.5865,238.6746,232.9651,234.0137,247478.0
2020-03-16 15:50:00,240.97,241.3,235.0,235.64,858036.0,233.9846,234.305,228.1877,228.8091,858036.0
2020-03-17 09:30:00,240.48,241.7,232.0,232.31,399938.0,233.5088,234.6935,225.2746,225.5757,399938.0
2020-03-17 09:40:00,232.31,236.86,231.96,232.91,318663.0,225.5757,229.9938,225.2358,226.1583,318663.0
2020-03-17 09:50:00,232.94,233.44,231.98,232.06,398826.0,226.1874,226.6729,225.2552,225.3329,398826.0
2020-03-17 10:00:00,232.14,235.74,232.0,234.59,347948.0,225.4106,228.9062,225.2746,227.7896,347948.0
2020-03-17 10:10:00,234.58,236.64,233.01,235.17,205559.0,227.7799,229.7801,226.2554,228.3527,205559.0
2020-03-17 10:20:00,235.18,237.38,234.02,237.28,184874.0,228.3625,230.4987,227.2361,230.4016,184874.0
2020-03-17 10:30:00,237.3,239.33,236.04,236.65,216754.0,230.421,232.3922,229.1975,229.7898,216754.0
2020-03-17 10:40:00,236.68,240.55,236.16,239.72,218221.0,229.819,233.5768,229.314,232.7709,218221.0
2020-03-17 10:50:00,239.82,240.54,238.0,239.86,316085.0,232.868,233.5671,231.1007,232.9068,316085.0
2020-03-17 11:00:00,239.98,243.64,238.6,243.55,242787.0,233.0233,236.5772,231.6833,236.4898,242787.0
2020-03-17 11:10:00,243.58,244.37,241.78,243.57,185826.0,236.519,237.2861,234.7711,236.5092,185826.0
2020-03-17 11:20:00,243.9,244.07,240.36,240.85,148152.0,236.8297,236.9947,233.3923,233.8681,148152.0
2020-03-17 11:30:00,240.71,242.86,238.67,238.95,186886.0,233.7322,235.8198,231.7513,232.0232,186886.0
2020-03-17 11:40:00,238.96,242.68,238.8,242.23,148826.0,232.0329,235.645,231.8775,235.2081,148826.0
2020-03-17 11:50:00,242.22,243.4,241.33,242.94,147464.0,235.1984,236.3442,234.3342,235.8975,147464.0
2020-03-17 12:00:00,242.74,249.38,242.74,249.33,220903.0,235.7033,242.1508,235.7033,242.1023,220903.0
2020-03-17 12:10:00,249.37,250.5,246.52,247.79,199191.0,242.1411,243.2384,239.3737,240.6069,199191.0
2020-03-17 12:20:00,248.19,248.2,241.23,241.85,181382.0,240.9953,241.005,234.2371,234.8391,181382.0
2020-03-17 12:30:00,242.09,242.74,239.39,239.63,129469.0,235.0721,235.7033,232.4504,232.6835,129469.0
2020-03-17 12:40:00,239.63,241.12,239.21,240.25,159152.0,232.6835,234.1303,232.2756,233.2855,159152.0
2020-03-17 12:50:00,240.25,240.88,238.57,239.14,208271.0,233.2855,233.8972,231.6542,232.2077,208271.0
2020-03-17 13:00:00,239.34,239.58,236.13,236.13,228622.0,232.4019,232.6349,229.2849,229.2849,228622.0
2020-03-17 13:10:00,236.26,236.36,234.07,235.12,183815.0,229.4112,229.5083,227.2846,228.3042,183815.0
2020-03-17 13:20:00,235.09,237.3,234.86,236.93,142077.0,228.2751,230.421,228.0517,230.0617,142077.0
2020-03-17 13:30:00,236.94,239.41,236.05,238.54,212607.0,230.0714,232.4698,229.2072,231.6251,212607.0
2020-03-17 13:40:00,238.46,238.75,236.96,237.61,199284.0,231.5474,231.829,230.0909,230.722,199284.0
2020-03-17 13:50:00,237.6,238.56,237.17,237.75,195455.0,230.7123,231.6445,230.2948,230.858,195455.0
2020-03-17 14:00:00,237.81,239.04,237.41,238.85,218963.0,230.9162,232.1106,230.5278,231.9261,218963.0
2020-03-17 14:10:00,238.86,240.42,238.35,239.97,238973.0,231.9358,233.4506,231.4406,233.0136,238973.0
2020-03-17 14:20:00,239.97,240.13,237.93,239.6,158482.0,233.0136,233.169,231.0327,232.6543,158482.0
2020-03-17 14:30:00,239.82,240.89,239.04,239.63,218974.0,232.868,233.9069,232.1106,232.6835,218974.0
2020-03-17 14:40:00,239.56,240.39,237.6,238.08,163568.0,232.6155,233.4214,230.7123,231.1784,163568.0
2020-03-17 14:50:00,238.34,238.34,235.46,237.95,148674.0,231.4309,231.4309,228.6343,231.0522,148674.0
2020-03-17 15:00:00,237.88,237.91,233.9,234.57,171225.0,230.9842,231.0133,227.1196,227.7701,171225.0
2020-03-17 15:10:00,234.73,235.64,234.02,234.21,124398.0,227.9255,228.8091,227.2361,227.4206,124398.0
2020-03-17 15:20:00,234.23,234.26,232.1,232.91,209537.0,227.44,227.4691,225.3717,226.1583,209537.0
2020-03-17 15:30:00,232.81,238.33,232.6,237.26,253704.0,226.0612,231.4211,225.8572,230.3822,253704.0
2020-03-17 15:40:00,237.29,239.06,235.59,236.7,309495.0,230.4113,232.13,228.7606,229.8384,309495.0
2020-03-17 15:50:00,236.88,238.48,233.33,237.88,689266.0,230.0132,231.5668,226.5661,230.9842,689266.0
2020-03-18 09:30:00,222.34,228.0,220.35,222.9,493703.0,215.8947,221.3906,213.9624,216.4384,493703.0
2020-03-18 09:40:00,222.73,226.06,222.45,222.94,292939.0,216.2734,219.5068,216.0015,216.4773,292939.0
2020-03-18 09:50:00,222.89,224.8,221.87,223.09,214025.0,216.4287,218.2834,215.4383,216.6229,214025.0
2020-03-18 10:00:00,223.13,224.58,221.73,222.14,143991.0,216.6618,218.0697,215.3024,215.7005,143991.0
2020-03-18 10:10:00,222.39,223.41,220.98,221.04,189125.0,215.9432,216.9337,214.5741,214.6324,189125.0
2020-03-18 10:20:00,221.14,223.3,220.46,223.3,126070.0,214.7295,216.8268,214.0692,216.8268,126070.0
2020-03-18 10:30:00,223.2,223.88,221.62,223.31,131466.0,216.7297,217.39,215.1955,216.8366,131466.0
2020-03-18 10:40:00,223.35,224.18,222.1,223.23,232111.0,216.8754,217.6813,215.6616,216.7589,232111.0
2020-03-18 10:50:00,223.12,223.12,220.05,220.25,183776.0,216.6521,216.6521,213.6711,213.8653,183776.0
2020-03-18 11:00:00,220.26,220.8,217.71,218.59,244001.0,213.875,214.3993,211.3989,212.2534,244001.0
2020-03-18 11:10:00,218.5,219.5,217.19,219.21,264582.0,212.166,213.137,210.894,212.8554,264582.0
2020-03-18 11:20:00,219.39,220.12,218.12,219.01,259489.0,213.0302,213.739,211.797,212.6612,259489.0
2020-03-18 11:30:00,219.08,221.33,218.5,219.99,201930.0,212.7292,214.914,212.166,213.6128,201930.0
2020-03-18 11:40:00,219.9,221.26,218.64,220.49,205809.0,213.5254,214.846,212.3019,214.0983,205809.0
2020-03-18 11:50:00,220.51,224.46,220.5,223.73,161770.0,214.1177,217.9532,214.108,217.2444,161770.0
2020-03-18 12:00:00,223.96,224.24,221.59,222.19,101117.0,217.4677,217.7396,215.1664,215.749,101117.0
2020-03-18 12:10:00,222.37,223.06,220.46,220.71,144299.0,215.9238,216.5938,214.0692,214.3119,144299.0
2020-03-18 12:20:00,220.73,221.99,220.01,221.92,118526.0,214.3313,215.5548,213.6322,215.4868,118526.0
2020-03-18 12:30:00,221.91,222.37,219.07,219.57,91773.0,215.4771,215.9238,212.7195,213.205,91773.0
2020-03-18 12:40:00,219.56,220.37,218.11,219.78,151362.0,213.1953,213.9818,211.7873,213.4089,151362.0
2020-03-18 12:50:00,219.78,220.23,215.7,215.83,149618.0,213.4089,213.8458,209.4472,209.5734,149618.0
2020-03-18 13:00:00,215.83,215.83,215.83,215.83,0.0,209.5734,209.5734,209.5734,209.5734,0.0
2020-03-18 13:10:00,215.0,219.11,215.0,217.89,310144.0,208.7674,212.7583,208.7674,211.5737,310144.0
2020-03-18 13:20:00,217.89,217.89,215.0,215.35,204828.0,211.5737,211.5737,208.7674,209.1073,204828.0
2020-03-18 13:30:00,215.22,216.6,213.22,215.41,386492.0,208.9811,210.3211,207.039,209.1656,386492.0
2020-03-18 13:40:00,215.25,216.98,214.12,215.82,232408.0,209.0102,210.6901,207.913,209.5637,232408.0
2020-03-18 13:50:00,215.82,217.6,214.88,216.18,168425.0,209.5637,211.2921,208.6509,209.9132,168425.0
2020-03-18 14:00:00,216.2,216.69,214.92,215.62,177511.0,209.9327,210.4085,208.6898,209.3695,177511.0
2020-03-18 14:10:00,215.71,217.98,214.8,215.01,152103.0,209.4569,211.6611,208.5732,208.7772,152103.0
2020-03-18 14:20:00,214.92,216.57,214.16,215.12,191348.0,208.6898,210.2919,207.9518,208.884,191348.0
2020-03-18 14:30:00,215.41,215.42,213.47,215.08,226418.0,209.1656,209.1753,207.2818,208.8451,226418.0
2020-03-18 14:40:00,215.0,215.57,213.79,215.07,160649.0,208.7674,209.3209,207.5925,208.8354,160649.0
2020-03-18 14:50:00,215.05,218.41,214.19,218.03,165846.0,208.816,212.0786,207.9809,211.7096,165846.0
2020-03-18 15:00:00,218.13,218.39,215.84,216.19,154773.0,211.8067,212.0592,209.5831,209.923,154773.0
2020-03-18 15:10:00,216.46,221.48,216.46,220.67,248440.0,210.1851,215.0596,210.1851,214.2731,248440.0
2020-03-18 15:20:00,220.63,220.63,217.86,219.34,149309.0,214.2342,214.2342,211.5445,212.9816,149309.0
2020-03-18 15:30:00,219.34,220.87,216.64,217.8,196150.0,212.9816,214.4673,210.3599,211.4863,196150.0
2020-03-18 15:40:00,217.89,224.54,217.82,224.53,270668.0,211.5737,218.0309,211.5057,218.0212,270668.0
2020-03-18 15:50:00,224.44,229.1,223.63,227.92,620954.0,217.9338,222.4587,217.1473,221.3129,620954.0
2020-03-19 09:30:00,224.01,226.49,216.33,216.4,340234.0,217.5163,219.9244,210.0589,210.1269,340234.0
2020-03-19 09:40:00,216.35,216.71,211.55,212.8,344317.0,210.0783,210.4279,205.4175,206.6312,344317.0
2020-03-19 09:50:00,212.7,218.78,211.72,218.27,230819.0,206.5341,212.4379,205.5825,211.9427,230819.0
2020-03-19 10:00:00,218.07,219.11,215.87,218.82,229154.0,211.7485,212.7583,209.6122,212.4767,229154.0
2020-03-19 10:10:00,219.13,225.81,218.4,223.42,223779.0,212.7777,219.2641,212.0689,216.9434,223779.0
2020-03-19 10:20:00,222.77,224.24,221.29,221.56,119316.0,216.3122,217.7396,214.8751,215.1373,119316.0
2020-03-19 10:30:00,221.49,224.38,220.85,221.61,157349.0,215.0693,217.8755,214.4479,215.1858,157349.0
2020-03-19 10:40:00,221.55,221.89,219.56,220.42,161727.0,215.1276,215.4577,213.1953,214.0303,161727.0
2020-03-19 10:50:00,220.4,221.75,219.82,221.07,169649.0,214.0109,215.3218,213.4477,214.6615,169649.0
2020-03-19 11:00:00,220.93,223.74,220.7,221.6,88062.0,214.5255,217.2541,214.3022,215.1761,88062.0
2020-03-19 11:10:00,221.94,224.48,221.02,224.27,97476.0,215.5063,217.9726,214.6129,217.7687,97476.0
2020-03-19 11:20:00,224.38,234.57,224.38,233.32,219797.0,217.8755,227.7701,217.8755,226.5564,219797.0
2020-03-19 11:30:00,233.39,233.42,230.0,230.99,167642.0,226.6243,226.6535,223.3326,224.2939,167642.0
2020-03-19 11:40:00,231.61,232.31,230.01,232.26,113171.0,224.8959,225.5757,223.3423,225.5271,113171.0
2020-03-19 11:50:00,232.1,235.44,231.33,231.91,203443.0,225.3717,228.6149,224.6241,225.1873,203443.0
2020-03-19 12:00:00,231.91,232.22,229.29,229.29,168215.0,225.1873,225.4883,222.6432,222.6432,168215.0
2020-03-19 12:10:00,229.29,229.6,226.1,227.19,108693.0,222.6432,222.9442,219.5457,220.6041,108693.0
2020-03-19 12:20:00,226.36,227.87,224.35,226.1,86540.0,219.7981,221.2644,217.8464,219.5457,86540.0
2020-03-19 12:30:00,225.94,226.47,224.34,226.47,82533.0,219.3903,219.9049,217.8367,219.9049,82533.0
2020-03-19 12:40:00,226.53,230.61,226.26,230.35,94587.0,219.9632,223.9249,219.701,223.6725,94587.0
2020-03-19 12:50:00,230.11,233.11,230.0,232.12,87208.0,223.4394,226.3525,223.3326,225.3912,87208.0
2020-03-19 13:00:00,232.32,232.87,229.23,229.45,92467.0,225.5854,226.1194,222.5849,222.7986,92467.0
2020-03-19 13:10:00,229.21,229.83,227.35,229.7,65282.0,222.5655,223.1675,220.7594,223.0413,65282.0
2020-03-19 13:20:00,229.73,230.85,228.5,229.65,80180.0,223.0704,224.158,221.8761,222.9928,80180.0
2020-03-19 13:30:00,229.87,229.87,228.03,228.32,73792.0,223.2064,223.2064,221.4197,221.7013,73792.0
2020-03-19 13:40:00,228.36,232.34,227.84,232.11,87302.0,221.7402,225.6048,221.2352,225.3815,87302.0
2020-03-19 13:50:00,232.02,236.23,232.02,235.1,126908.0,225.2941,229.382,225.2941,228.2848,126908.0
2020-03-19 14:00:00,235.33,235.88,234.21,234.99,116239.0,228.5081,229.0422,227.4206,228.178,116239.0
2020-03-19 14:10:00,235.0,235.83,233.71,235.69,111612.0,228.1877,228.9936,226.9351,228.8577,111612.0
2020-03-19 14:20:00,235.57,237.6,235.0,236.26,113399.0,228.7412,230.7123,228.1877,229.4112,113399.0
2020-03-19 14:30:00,236.21,237.51,235.55,237.41,84299.0,229.3626,230.6249,228.7217,230.5278,84299.0
2020-03-19 14:40:00,237.29,238.5,236.82,237.99,151645.0,230.4113,231.5862,229.9549,231.091,151645.0
2020-03-19 14:50:00,237.9,238.37,233.56,234.48,114495.0,231.0036,231.46,226.7894,227.6828,114495.0
2020-03-19 15:00:00,234.48,234.56,230.0,230.03,168970.0,227.6828,227.7604,223.3326,223.3618,168970.0
2020-03-19 15:10:00,230.14,231.31,228.75,230.64,169805.0,223.4686,224.6046,222.1189,223.9541,169805.0
2020-03-19 15:20:00,230.95,233.38,229.84,232.17,151384.0,224.2551,226.6146,223.1773,225.4397,151384.0
2020-03-19 15:30:00,232.18,234.24,231.24,232.57,156714.0,225.4494,227.4497,224.5367,225.8281,156714.0
2020-03-19 15:40:00,232.4,235.11,230.98,231.15,172922.0,225.663,228.2945,224.2842,224.4493,172922.0
2020-03-19 15:50:00,231.15,231.15,226.0,226.99,454339.0,224.4493,224.4493,219.4486,220.4099,454339.0
2020-03-20 09:30:00,236.02,236.02,225.51,225.55,755810.0,229.1781,229.1781,218.9728,219.0116,755810.0
2020-03-20 09:40:00,225.56,228.44,224.21,226.96,194223.0,219.0213,221.8178,217.7105,220.3807,194223.0
2020-03-20 09:50:00,226.39,229.72,225.79,227.75,172680.0,219.8273,223.0607,219.2447,221.1478,172680.0
2020-03-20 10:00:00,227.75,229.5,224.91,225.76,154513.0,221.1478,222.8471,218.3902,219.2155,154513.0
2020-03-20 10:10:00,225.6,227.45,224.9,226.36,102634.0,219.0602,220.8565,218.3805,219.7981,102634.0
2020-03-20 10:20:00,226.24,230.27,225.5,229.32,172884.0,219.6816,223.5948,218.9631,222.6723,172884.0
2020-03-20 10:30:00,229.14,230.84,228.68,230.5,155112.0,222.4975,224.1483,222.0509,223.8181,155112.0
2020-03-20 10:40:00,230.56,231.2,228.79,230.0,111624.0,223.8764,224.4978,222.1577,223.3326,111624.0
2020-03-20 10:50:00,229.91,234.49,229.78,232.57,157754.0,223.2452,227.6925,223.119,225.8281,157754.0
2020-03-20 11:00:00,232.59,233.34,231.91,233.02,87815.0,225.8475,226.5758,225.1873,226.2651,87815.0
2020-03-20 11:10:00,232.78,234.3,230.43,230.55,118050.0,226.032,227.508,223.7502,223.8667,118050.0
2020-03-20 11:20:00,230.39,230.46,226.01,227.85,125592.0,223.7113,223.7793,219.4583,221.2449,125592.0
2020-03-20 11:30:00,227.6,229.37,226.2,227.84,144070.0,221.0022,222.7209,219.6428,221.2352,144070.0
2020-03-20 11:40:00,227.96,228.84,226.1,227.35,81440.0,221.3518,222.2062,219.5457,220.7594,81440.0
2020-03-20 11:50:00,227.4,228.0,225.17,226.22,95417.0,220.808,221.3906,218.6426,219.6622,95417.0
2020-03-20 12:00:00,225.94,226.49,222.02,222.15,84322.0,219.3903,219.9244,215.5839,215.7102,84322.0
2020-03-20 12:10:00,222.24,223.37,220.59,220.7,95970.0,215.7976,216.8948,214.1954,214.3022,95970.0
2020-03-20 12:20:00,220.77,220.93,217.72,219.05,154733.0,214.3702,214.5255,211.4086,212.7,154733.0
2020-03-20 12:30:00,219.07,220.65,218.56,219.55,94681.0,212.7195,214.2537,212.2242,213.1856,94681.0
2020-03-20 12:40:00,219.61,219.98,218.17,219.34,77247.0,213.2438,213.6031,211.8456,212.9816,77247.0
2020-03-20 12:50:00,219.45,221.68,218.43,218.43,110190.0,213.0884,215.2538,212.098,212.098,110190.0
2020-03-20 13:00:00,218.33,220.06,217.81,218.51,89324.0,212.0009,213.6808,211.496,212.1757,89324.0
2020-03-20 13:10:00,218.61,219.41,217.84,218.86,106225.0,212.2728,213.0496,211.5251,212.5156,106225.0
2020-03-20 13:20:00,218.97,219.7,217.51,218.21,157719.0,212.6224,213.3312,211.2047,211.8844,157719.0
2020-03-20 13:30:00,218.56,219.59,217.85,218.94,91578.0,212.2242,213.2244,211.5348,212.5932,91578.0
2020-03-20 13:40:00,218.73,219.24,217.67,217.75,70465.0,212.3893,212.8845,211.36,211.4377,70465.0
2020-03-20 13:50:00,217.79,218.94,217.34,218.87,136564.0,211.4766,212.5932,211.0396,212.5253,136564.0
2020-03-20 14:00:00,218.86,220.06,217.82,218.78,112030.0,212.5156,213.6808,211.5057,212.4379,112030.0
2020-03-20 14:10:00,218.9,219.13,216.61,216.82,164379.0,212.5544,212.7777,210.3308,210.5347,164379.0
2020-03-20 14:20:00,216.78,217.59,214.79,215.38,158988.0,210.4958,211.2824,208.5635,209.1364,158988.0
2020-03-20 14:30:00,215.41,216.01,214.36,215.13,152467.0,209.1656,209.7482,208.146,208.8937,152467.0
2020-03-20 14:40:00,215.03,216.56,214.15,216.03,158239.0,208.7966,210.2822,207.9421,209.7676,158239.0
2020-03-20 14:50:00,215.98,216.1,212.33,213.3,225228.0,209.719,209.8356,206.1748,207.1167,225228.0
2020-03-20 15:00:00,213.38,214.83,212.78,213.58,149984.0,207.1944,208.6024,206.6118,207.3886,149984.0
2020-03-20 15:10:00,213.61,214.56,212.75,212.9,226922.0,207.4177,208.3402,206.5827,206.7283,226922.0
2020-03-20 15:20:00,212.79,215.48,212.5,214.84,240284.0,206.6215,209.2335,206.3399,208.6121,240284.0
2020-03-20 15:30:00,214.65,216.15,212.0,212.44,299439.0,208.4276,209.8841,205.8544,206.2817,299439.0
2020-03-20 15:40:00,212.33,213.97,210.61,210.76,329566.0,206.1748,207.7673,204.5047,204.6504,329566.0
2020-03-20 15:50:00,210.5,212.77,210.0,210.86,784332.0,204.3979,206.6021,203.9124,204.7475,784332.0
2020-03-23 09:30:00,203.28,207.75,199.99,201.75,1007866.0,197.3872,201.7276,194.1926,195.9015,1007866.0
2020-03-23 09:40:00,201.75,202.3,200.1,201.24,347990.0,195.9015,196.4356,194.2994,195.4063,347990.0
2020-03-23 09:50:00,201.19,207.78,201.07,207.16,342338.0,195.3578,201.7567,195.2413,201.1547,342338.0
2020-03-23 10:00:00,207.07,208.71,206.87,207.65,212014.0,201.0673,202.6598,200.8731,201.6305,212014.0
2020-03-23 10:10:00,207.71,209.69,206.01,206.84,196257.0,201.6888,203.6114,200.0381,200.844,196257.0
2020-03-23 10:20:00,206.77,207.36,203.95,204.45,196038.0,200.776,201.3489,198.0378,198.5233,196038.0
2020-03-23 10:30:00,204.33,205.64,202.25,203.93,179522.0,198.4068,199.6788,196.3871,198.0184,179522.0
2020-03-23 10:40:00,203.74,205.66,202.85,203.34,161275.0,197.8339,199.6982,196.9697,197.4455,161275.0
2020-03-23 10:50:00,203.47,205.03,202.84,203.52,119073.0,197.5717,199.0865,196.96,197.6202,119073.0
2020-03-23 11:00:00,203.53,204.92,202.74,204.77,158846.0,197.6299,198.9797,196.8628,198.834,158846.0
2020-03-23 11:10:00,204.76,206.15,203.16,206.04,165412.0,198.8243,200.174,197.2707,200.0672,165412.0
2020-03-23 11:20:00,206.14,206.24,204.51,204.61,248193.0,200.1643,200.2614,198.5815,198.6786,248193.0
2020-03-23 11:30:00,204.62,205.36,203.9,204.03,282027.0,198.6884,199.4069,197.9892,198.1155,282027.0
2020-03-23 11:40:00,204.05,204.48,202.37,203.5,200300.0,198.1349,198.5524,196.5036,197.6008,200300.0
2020-03-23 11:50:00,203.5,205.78,202.99,204.5,185801.0,197.6008,199.8147,197.1056,198.5718,185801.0
2020-03-23 12:00:00,204.3,207.2,204.3,204.45,128545.0,198.3776,201.1936,198.3776,198.5233,128545.0
2020-03-23 12:10:00,204.53,208.42,203.9,207.38,124040.0,198.601,202.3782,197.9892,201.3683,124040.0
2020-03-23 12:20:00,207.38,208.34,206.59,208.05,179964.0,201.3683,202.3005,200.6012,202.0189,179964.0
2020-03-23 12:30:00,208.06,208.86,206.16,207.91,124711.0,202.0286,202.8054,200.1837,201.883,124711.0
2020-03-23 12:40:00,208.07,212.07,207.62,211.91,136283.0,202.0383,205.9224,201.6014,205.767,136283.0
2020-03-23 12:50:00,211.9,214.06,211.09,213.67,129331.0,205.7573,207.8547,204.9708,207.476,129331.0
2020-03-23 13:00:00,213.7,214.72,210.94,212.12,308738.0,207.5051,208.4956,204.8251,205.9709,308738.0
2020-03-23 13:10:00,212.11,215.68,211.85,214.78,170289.0,205.9612,209.4277,205.7088,208.5538,170289.0
2020-03-23 13:20:00,214.75,215.68,213.04,213.19,119577.0,208.5247,209.4277,206.8643,207.0099,119577.0
2020-03-23 13:30:00,213.05,213.19,208.3,208.36,121217.0,206.874,207.0099,202.2617,202.3199,121217.0
2020-03-23 13:40:00,208.39,210.89,207.4,210.42,97979.0,202.3491,204.7766,201.3878,204.3202,97979.0
2020-03-23 13:50:00,210.46,210.73,205.56,206.97,132557.0,204.3591,204.6212,199.6011,200.9702,132557.0
2020-03-23 14:00:00,206.71,209.03,205.0,206.67,128721.0,200.7178,202.9705,199.0573,200.6789,128721.0
2020-03-23 14:10:00,206.58,207.54,205.69,205.7,93302.0,200.5915,201.5237,199.7273,199.737,93302.0
2020-03-23 14:20:00,205.68,207.51,204.65,207.19,95053.0,199.7176,201.4946,198.7175,201.1838,95053.0
2020-03-23 14:30:00,207.38,207.58,204.98,205.48,101679.0,201.3683,201.5625,199.0379,199.5234,101679.0
2020-03-23 14:40:00,205.57,208.7,205.53,208.46,88108.0,199.6108,202.6501,199.572,202.417,88108.0
2020-03-23 14:50:00,208.39,208.43,206.31,206.52,116373.0,202.3491,202.3879,200.3294,200.5333,116373.0
2020-03-23 15:00:00,206.56,208.58,206.07,206.31,117890.0,200.5721,202.5336,200.0963,200.3294,117890.0
2020-03-23 15:10:00,206.24,206.33,204.17,204.37,190476.0,200.2614,200.3488,198.2514,198.4456,190476.0
2020-03-23 15:20:00,204.37,204.37,201.44,201.81,154513.0,198.4456,198.4456,195.6005,195.9598,154513.0
2020-03-23 15:30:00,201.84,203.62,201.03,202.96,156868.0,195.9889,197.7173,195.2024,197.0765,156868.0
2020-03-23 15:40:00,202.97,204.51,202.21,202.25,221727.0,197.0862,198.5815,196.3482,196.3871,221727.0
2020-03-23 15:50:00,202.22,206.86,202.0,203.25,557414.0,196.3579,200.8634,196.1443,197.3581,557414.0
2020-03-24 09:30:00,215.92,230.0,215.0,229.7,855321.0,209.6608,223.3326,208.7674,223.0413,855321.0
2020-03-24 09:40:00,229.65,231.0,227.36,230.18,510666.0,222.9928,224.3036,220.7691,223.5074,510666.0
2020-03-24 09:50:00,230.09,231.29,229.5,230.63,268134.0,223.42,224.5852,222.8471,223.9444,268134.0
2020-03-24 10:00:00,230.63,233.0,229.39,231.39,318942.0,223.9444,226.2457,222.7403,224.6823,318942.0
2020-03-24 10:10:00,231.58,236.65,230.95,236.54,394087.0,224.8668,229.7898,224.2551,229.683,394087.0
2020-03-24 10:20:00,236.5,237.48,234.5,235.05,258833.0,229.6442,230.5958,227.7022,228.2362,258833.0
2020-03-24 10:30:00,235.03,235.03,231.7,232.79,215412.0,228.2168,228.2168,224.9833,226.0417,215412.0
2020-03-24 10:40:00,232.81,234.17,231.56,231.65,184051.0,226.0612,227.3817,224.8474,224.9348,184051.0
2020-03-24 10:50:00,231.58,231.93,230.37,230.97,195291.0,224.8668,225.2067,223.6919,224.2745,195291.0
2020-03-24 11:00:00,230.95,231.83,228.86,230.0,162941.0,224.2551,225.1096,222.2257,223.3326,162941.0
2020-03-24 11:10:00,229.91,233.13,229.57,232.36,105033.0,223.2452,226.3719,222.9151,225.6242,105033.0
2020-03-24 11:20:00,232.24,234.59,232.01,233.57,137642.0,225.5077,227.7896,225.2844,226.7991,137642.0
2020-03-24 11:30:00,233.52,236.88,233.52,236.71,135993.0,226.7506,230.0132,226.7506,229.8481,135993.0
2020-03-24 11:40:00,236.77,237.4,235.78,236.2,153459.0,229.9064,230.5181,228.9451,229.3529,153459.0
2020-03-24 11:50:00,236.2,237.08,235.41,236.95,120874.0,229.3529,230.2074,228.5858,230.0811,120874.0
2020-03-24 12:00:00,237.01,237.23,235.07,235.5,105486.0,230.1394,230.353,228.2556,228.6732,105486.0
2020-03-24 12:10:00,235.56,236.06,234.05,234.8,95856.0,228.7314,229.2169,227.2652,227.9935,95856.0
2020-03-24 12:20:00,234.77,235.72,233.82,235.53,80475.0,227.9643,228.8868,227.0419,228.7023,80475.0
2020-03-24 12:30:00,235.59,237.18,235.36,236.56,117013.0,228.7606,230.3045,228.5372,229.7025,117013.0
2020-03-24 12:40:00,236.59,237.5,235.71,236.06,186020.0,229.7316,230.6152,228.8771,229.2169,186020.0
2020-03-24 12:50:00,235.97,235.97,233.4,233.4,153147.0,229.1296,229.1296,226.6341,226.6341,153147.0
2020-03-24 13:00:00,233.47,234.31,230.69,230.8,124422.0,226.702,227.5177,224.0026,224.1094,124422.0
2020-03-24 13:10:00,230.92,231.61,229.94,230.23,97951.0,224.226,224.8959,223.2744,223.556,97951.0
2020-03-24 13:20:00,230.23,231.4,228.2,230.78,97538.0,223.556,224.692,221.5848,224.09,97538.0
2020-03-24 13:30:00,230.35,233.4,230.35,232.72,116386.0,223.6725,226.6341,223.6725,225.9738,116386.0
2020-03-24 13:40:00,232.7,233.15,230.64,230.73,102581.0,225.9544,226.3913,223.9541,224.0415,102581.0
2020-03-24 13:50:00,230.83,230.93,228.34,229.66,149200.0,224.1386,224.2357,221.7207,223.0025,149200.0
2020-03-24 14:00:00,229.54,229.91,227.34,227.36,110981.0,222.886,223.2452,220.7497,220.7691,110981.0
2020-03-24 14:10:00,227.34,229.98,226.77,228.99,118699.0,220.7497,223.3132,220.1963,222.3519,118699.0
2020-03-24 14:20:00,228.97,230.07,228.16,228.89,86579.0,222.3325,223.4006,221.546,222.2548,86579.0
2020-03-24 14:30:00,228.91,231.28,227.91,231.28,75970.0,222.2742,224.5755,221.3032,224.5755,75970.0
2020-03-24 14:40:00,231.18,231.79,229.88,230.8,81370.0,224.4784,225.0707,223.2161,224.1094,81370.0
2020-03-24 14:50:00,230.78,235.18,230.75,235.09,138322.0,224.09,228.3625,224.0609,228.2751,138322.0
2020-03-24 15:00:00,235.02,237.11,234.56,237.04,155105.0,228.2071,230.2365,227.7604,230.1685,155105.0
2020-03-24 15:10:00,236.95,238.45,236.24,237.66,212239.0,230.0811,231.5377,229.3917,230.7706,212239.0
2020-03-24 15:20:00,237.62,237.64,236.28,237.35,133822.0,230.7317,230.7511,229.4306,230.4696,133822.0
2020-03-24 15:30:00,237.34,238.39,236.31,237.39,179040.0,230.4598,231.4794,229.4597,230.5084,179040.0
2020-03-24 15:40:00,237.38,238.37,234.31,235.07,249084.0,230.4987,231.46,227.5177,228.2556,249084.0
2020-03-24 15:50:00,235.1,237.87,233.07,236.62,952862.0,228.2848,230.9745,226.3136,229.7607,952862.0
2020-03-25 09:30:00,247.9,254.78,243.43,253.9,739987.0,240.7137,247.3943,236.3733,246.5398,739987.0
2020-03-25 09:40:00,254.14,255.0,249.55,251.02,440741.0,246.7728,247.6079,242.3159,243.7433,440741.0
2020-03-25 09:50:00,251.11,251.95,246.36,246.72,311083.0,243.8307,244.6463,239.2184,239.5679,311083.0
2020-03-25 10:00:00,246.69,246.77,243.18,245.84,289058.0,239.5388,239.6165,236.1305,238.7134,289058.0
2020-03-25 10:10:00,245.97,245.98,240.36,242.29,192454.0,238.8397,238.8494,233.3923,235.2663,192454.0
2020-03-25 10:20:00,242.15,245.12,241.41,243.37,157871.0,235.1304,238.0143,234.4119,236.315,157871.0
2020-03-25 10:30:00,243.49,246.0,242.72,246.0,179073.0,236.4316,238.8688,235.6839,238.8688,179073.0
2020-03-25 10:40:00,246.0,249.15,245.71,246.73,183930.0,238.8688,241.9275,238.5872,239.5776,183930.0
2020-03-25 10:50:00,246.46,249.74,246.13,249.35,112275.0,239.3155,242.5004,238.995,242.1217,112275.0
2020-03-25 11:00:00,249.34,250.45,246.98,249.69,168486.0,242.112,243.1898,239.8204,242.4518,168486.0
2020-03-25 11:10:00,249.59,249.79,247.81,249.06,128148.0,242.3547,242.5489,240.6263,241.8401,128148.0
2020-03-25 11:20:00,249.11,250.11,247.62,248.38,108065.0,241.8886,242.8597,240.4418,241.1798,108065.0
2020-03-25 11:30:00,248.39,249.82,247.7,248.7,69601.0,241.1895,242.5781,240.5195,241.4905,69601.0
2020-03-25 11:40:00,248.56,249.39,246.01,248.72,69862.0,241.3546,242.1605,238.8785,241.51,69862.0
2020-03-25 11:50:00,248.69,249.0,246.89,247.7,92245.0,241.4808,241.7818,239.733,240.5195,92245.0
2020-03-25 12:00:00,247.76,249.95,247.5,247.85,98632.0,240.5778,242.7043,240.3253,240.6652,98632.0
2020-03-25 12:10:00,247.76,250.98,246.81,249.17,146915.0,240.5778,243.7044,239.6553,241.9469,146915.0
2020-03-25 12:20:00,249.05,251.9,248.44,251.07,128828.0,241.8304,244.5978,241.2381,243.7918,128828.0
2020-03-25 12:30:00,251.0,253.39,249.87,252.8,190456.0,243.7239,246.0446,242.6266,245.4717,190456.0
2020-03-25 12:40:00,252.79,253.53,251.19,253.09,189639.0,245.462,246.1805,243.9084,245.7533,189639.0
2020-03-25 12:50:00,253.02,255.0,253.0,254.8,217138.0,245.6853,247.6079,245.6659,247.4137,217138.0
2020-03-25 13:00:00,254.86,260.99,254.68,260.94,367280.0,247.472,253.4243,247.2972,253.3757,367280.0
2020-03-25 13:10:00,260.75,264.0,259.01,262.01,367287.0,253.1912,256.347,251.5017,254.4147,367287.0
2020-03-25 13:20:00,262.07,262.08,258.56,259.51,220800.0,254.473,254.4827,251.0647,251.9872,220800.0
2020-03-25 13:30:00,259.51,262.13,258.46,262.1,113823.0,251.9872,254.5312,250.9676,254.5021,113823.0
2020-03-25 13:40:00,262.05,266.3,262.04,264.68,212522.0,254.4535,258.5803,254.4438,257.0073,212522.0
2020-03-25 13:50:00,264.8,264.99,261.08,261.99,172560.0,257.1238,257.3083,253.5117,254.3953,172560.0
2020-03-25 14:00:00,262.22,262.7,258.06,258.96,294546.0,254.6186,255.0847,250.5792,251.4531,294546.0
2020-03-25 14:10:00,259.0,261.33,257.94,260.97,188723.0,251.492,253.7544,250.4627,253.4048,188723.0
2020-03-25 14:20:00,260.97,261.61,257.81,260.38,140635.0,253.4048,254.0263,250.3364,252.8319,140635.0
2020-03-25 14:30:00,260.3,260.91,257.81,259.32,152237.0,252.7543,253.3466,250.3364,251.8027,152237.0
2020-03-25 14:40:00,259.19,260.94,258.09,260.13,122575.0,251.6764,253.3757,250.6083,252.5892,122575.0
2020-03-25 14:50:00,260.11,261.0,258.1,259.66,115204.0,252.5698,253.434,250.618,252.1328,115204.0
2020-03-25 15:00:00,259.59,261.39,258.9,260.91,137131.0,252.0648,253.8127,251.3948,253.3466,137131.0
2020-03-25 15:10:00,260.82,262.77,260.27,262.77,144551.0,253.2592,255.1527,252.7251,255.1527,144551.0
2020-03-25 15:20:00,262.71,264.96,262.2,263.58,252801.0,255.0944,257.2792,254.5992,255.9392,252801.0
2020-03-25 15:30:00,263.58,266.11,263.11,263.55,307446.0,255.9392,258.3958,255.4828,255.9101,307446.0
2020-03-25 15:40:00,263.54,264.17,257.7,258.78,275839.0,255.9003,256.5121,250.2296,251.2783,275839.0
2020-03-25 15:50:00,259.0,261.12,255.28,256.08,756049.0,251.492,253.5505,247.8798,248.6566,756049.0
2020-03-26 09:30:00,257.9,263.83,257.55,261.15,417148.0,250.4238,256.1819,250.084,253.5796,417148.0
2020-03-26 09:40:00,261.09,262.19,258.4,259.32,223535.0,253.5214,254.5895,250.9093,251.8027,223535.0
2020-03-26 09:50:00,258.98,260.41,256.54,259.81,223252.0,251.4725,252.8611,249.1033,252.2785,223252.0
2020-03-26 10:00:00,259.78,263.92,259.08,263.84,274696.0,252.2493,256.2693,251.5696,256.1916,274696.0
2020-03-26 10:10:00,263.76,265.81,260.66,265.23,298696.0,256.114,258.1045,253.1038,257.5414,298696.0
2020-03-26 10:20:00,265.25,265.54,260.83,260.98,182057.0,257.5608,257.8424,253.2689,253.4146,182057.0
2020-03-26 10:30:00,261.01,263.41,259.89,259.92,137850.0,253.4437,255.7741,252.3562,252.3853,137850.0
2020-03-26 10:40:00,259.8,261.3,256.79,256.79,191894.0,252.2688,253.7253,249.346,249.346,191894.0
2020-03-26 10:50:00,256.88,260.0,256.7,259.48,178201.0,249.4334,252.463,249.2586,251.958,178201.0
2020-03-26 11:00:00,259.67,261.72,258.38,259.95,192936.0,252.1425,254.1331,250.8899,252.4144,192936.0
2020-03-26 11:10:00,260.04,260.29,258.25,259.65,110586.0,252.5018,252.7446,250.7637,252.1231,110586.0
2020-03-26 11:20:00,259.59,259.98,258.65,258.83,108759.0,252.0648,252.4435,251.1521,251.3269,108759.0
2020-03-26 11:30:00,258.85,260.94,258.59,260.89,124549.0,251.3463,253.3757,251.0938,253.3272,124549.0
2020-03-26 11:40:00,260.92,261.69,259.93,260.4,129289.0,253.3563,254.104,252.395,252.8514,129289.0
2020-03-26 11:50:00,260.31,261.18,259.59,260.3,123461.0,252.764,253.6088,252.0648,252.7543,123461.0
2020-03-26 12:00:00,260.29,260.87,259.27,259.74,117942.0,252.7446,253.3077,251.7541,252.2105,117942.0
2020-03-26 12:10:00,259.75,260.28,259.2,259.31,180845.0,252.2202,252.7348,251.6862,251.793,180845.0
2020-03-26 12:20:00,259.31,261.36,259.2,261.1,120410.0,251.793,253.7835,251.6862,253.5311,120410.0
2020-03-26 12:30:00,261.13,262.49,260.86,262.03,111693.0,253.5602,254.8808,253.298,254.4341,111693.0
2020-03-26 12:40:00,262.17,262.17,259.53,260.26,90457.0,254.5701,254.5701,252.0066,252.7154,90457.0
2020-03-26 12:50:00,260.28,260.91,259.76,260.07,68326.0,252.7348,253.3466,252.2299,252.5309,68326.0
2020-03-26 13:00:00,260.04,260.44,258.5,259.08,97244.0,252.5018,252.8902,251.0064,251.5696,97244.0
2020-03-26 13:10:00,259.04,259.36,257.39,258.57,106536.0,251.5308,251.8415,249.9286,251.0744,106536.0
2020-03-26 13:20:00,258.67,258.73,256.53,256.84,76969.0,251.1715,251.2298,249.0936,249.3946,76969.0
2020-03-26 13:30:00,256.88,257.0,254.82,255.59,146238.0,249.4334,249.5499,247.4331,248.1808,146238.0
2020-03-26 13:40:00,255.61,256.84,255.36,256.41,96033.0,248.2002,249.3946,247.9575,248.977,96033.0
2020-03-26 13:50:00,256.5,257.53,256.12,256.73,73942.0,249.0644,250.0646,248.6954,249.2878,73942.0
2020-03-26 14:00:00,256.9,258.19,255.63,255.71,78896.0,249.4528,250.7054,248.2196,248.2973,78896.0
2020-03-26 14:10:00,255.75,256.42,254.88,255.35,95150.0,248.3362,248.9867,247.4914,247.9478,95150.0
2020-03-26 14:20:00,255.24,256.17,254.94,255.36,77408.0,247.8409,248.744,247.5496,247.9575,77408.0
2020-03-26 14:30:00,255.34,257.65,255.32,257.51,134883.0,247.938,250.1811,247.9186,250.0451,134883.0
2020-03-26 14:40:00,257.45,257.88,255.74,256.43,59971.0,249.9869,250.4044,248.3265,248.9965,59971.0
2020-03-26 14:50:00,256.39,257.26,255.56,256.62,95423.0,248.9576,249.8024,248.1517,249.1809,95423.0
2020-03-26 15:00:00,256.58,256.95,254.99,255.61,98474.0,249.1421,249.5014,247.5982,248.2002,98474.0
2020-03-26 15:10:00,255.5,256.23,254.87,256.05,119912.0,248.0934,248.8022,247.4817,248.6275,119912.0
2020-03-26 15:20:00,255.99,256.74,255.28,255.49,108544.0,248.5692,249.2975,247.8798,248.0837,108544.0
2020-03-26 15:30:00,255.49,255.93,252.62,253.22,206959.0,248.0837,248.5109,245.2969,245.8795,206959.0
2020-03-26 15:40:00,253.31,254.9,253.31,254.32,178993.0,245.9669,247.5108,245.9669,246.9476,178993.0
2020-03-26 15:50:00,254.52,263.39,254.42,262.18,785119.0,247.1418,255.7547,247.0447,254.5798,785119.0
2020-03-27 09:30:00,252.02,252.02,248.12,250.3,462066.0,244.7143,244.7143,240.9273,243.0442,462066.0
2020-03-27 09:40:00,250.15,250.32,244.7,246.37,243077.0,242.8985,243.0636,237.6065,239.2281,243077.0
2020-03-27 09:50:00,246.36,248.82,245.37,247.21,161132.0,239.2184,241.6071,238.2571,240.0437,161132.0
2020-03-27 10:00:00,247.47,248.38,247.12,247.9,139650.0,240.2962,241.1798,239.9563,240.7137,139650.0
2020-03-27 10:10:00,247.8,248.61,245.64,246.81,190927.0,240.6166,241.4031,238.5192,239.6553,190927.0
2020-03-27 10:20:00,246.62,247.53,245.42,245.87,98272.0,239.4708,240.3544,238.3056,238.7426,98272.0
2020-03-27 10:30:00,245.96,246.49,244.7,245.26,117027.0,238.83,239.3446,237.6065,238.1503,117027.0
2020-03-27 10:40:00,245.17,245.95,244.8,245.4,98659.0,238.0629,238.8203,237.7036,238.2862,98659.0
2020-03-27 10:50:00,245.31,246.45,244.75,245.41,121920.0,238.1988,239.3058,237.655,238.2959,121920.0
2020-03-27 11:00:00,245.34,247.52,245.06,247.42,82501.0,238.2279,240.3447,237.9561,240.2476,82501.0
2020-03-27 11:10:00,247.44,250.29,246.46,250.07,133367.0,240.2671,243.0344,239.3155,242.8208,133367.0
2020-03-27 11:20:00,250.11,250.74,248.24,249.12,150014.0,242.8597,243.4714,241.0439,241.8984,150014.0
2020-03-27 11:30:00,248.96,249.33,247.68,248.0,189147.0,241.743,242.1023,240.5001,240.8108,189147.0
2020-03-27 11:40:00,248.0,248.16,246.87,247.0,102014.0,240.8108,240.9662,239.7136,239.8398,102014.0
2020-03-27 11:50:00,247.0,247.69,246.16,246.27,60525.0,239.8398,240.5098,239.0242,239.131,60525.0
2020-03-27 12:00:00,246.33,246.99,245.7,246.31,78490.0,239.1892,239.8301,238.5775,239.1698,78490.0
2020-03-27 12:10:00,246.32,247.0,245.48,246.76,66944.0,239.1795,239.8398,238.3639,239.6068,66944.0
2020-03-27 12:20:00,246.75,247.25,246.05,246.26,66368.0,239.5971,240.0826,238.9174,239.1213,66368.0
2020-03-27 12:30:00,246.11,247.82,245.88,246.79,184404.0,238.9756,240.636,238.7523,239.6359,184404.0
2020-03-27 12:40:00,246.8,247.63,246.24,246.35,67043.0,239.6456,240.4516,239.1018,239.2087,67043.0
2020-03-27 12:50:00,246.42,248.21,246.27,247.97,85166.0,239.2766,241.0147,239.131,240.7817,85166.0
2020-03-27 13:00:00,247.99,249.33,247.34,247.53,95296.0,240.8011,242.1023,240.17,240.3544,95296.0
2020-03-27 13:10:00,247.51,248.48,247.0,247.96,58080.0,240.335,241.2769,239.8398,240.772,58080.0
2020-03-27 13:20:00,247.98,249.0,247.3,247.81,91886.0,240.7914,241.7818,240.1311,240.6263,91886.0
2020-03-27 13:30:00,247.77,250.06,247.65,250.06,102841.0,240.5875,242.8111,240.471,242.8111,102841.0
2020-03-27 13:40:00,250.11,251.38,249.23,250.22,135203.0,242.8597,244.0928,242.0052,242.9665,135203.0
2020-03-27 13:50:00,250.25,251.16,249.85,250.01,133879.0,242.9956,243.8792,242.6072,242.7626,133879.0
2020-03-27 14:00:00,250.09,250.22,248.38,248.7,80400.0,242.8402,242.9665,241.1798,241.4905,80400.0
2020-03-27 14:10:00,248.61,250.25,248.44,250.01,71631.0,241.4031,242.9956,241.2381,242.7626,71631.0
2020-03-27 14:20:00,250.02,250.92,249.5,250.06,69042.0,242.7723,243.6462,242.2673,242.8111,69042.0
2020-03-27 14:30:00,250.15,251.3,249.79,250.32,96005.0,242.8985,244.0152,242.5489,243.0636,96005.0
2020-03-27 14:40:00,250.39,250.5,249.0,249.48,68010.0,243.1315,243.2384,241.7818,242.2479,68010.0
2020-03-27 14:50:00,249.43,251.13,248.96,250.75,103282.0,242.1994,243.8501,241.743,243.4811,103282.0
2020-03-27 15:00:00,250.75,253.01,250.11,252.78,164652.0,243.4811,245.6756,242.8597,245.4523,164652.0
2020-03-27 15:10:00,252.74,254.37,252.32,254.2,157923.0,245.4134,246.9962,245.0056,246.8311,157923.0
2020-03-27 15:20:00,254.18,256.07,253.84,255.5,191215.0,246.8117,248.6469,246.4815,248.0934,191215.0
2020-03-27 15:30:00,255.55,255.68,251.68,251.88,136736.0,248.142,248.2682,244.3841,244.5783,136736.0
2020-03-27 15:40:00,251.77,251.87,249.38,249.52,180248.0,244.4715,244.5686,242.1508,242.2868,180248.0
2020-03-27 15:50:00,249.16,249.45,245.99,247.13,428951.0,241.9372,242.2188,238.8591,239.966,428951.0
2020-03-30 09:30:00,245.85,248.42,245.27,247.04,360440.0,238.7232,241.2186,238.16,239.8787,360440.0
2020-03-30 09:40:00,246.96,247.83,245.24,245.54,136763.0,239.801,240.6458,238.1308,238.4221,136763.0
2020-03-30 09:50:00,245.56,247.21,245.0,245.46,147202.0,238.4416,240.0437,237.8978,238.3445,147202.0
2020-03-30 10:00:00,245.53,246.49,244.7,245.57,95735.0,238.4124,239.3446,237.6065,238.4513,95735.0
2020-03-30 10:10:00,245.56,247.31,244.65,246.6,101894.0,238.4416,240.1408,237.5579,239.4514,101894.0
2020-03-30 10:20:00,246.5,247.34,246.19,246.86,102305.0,239.3543,240.17,239.0533,239.7039,102305.0
2020-03-30 10:30:00,246.97,248.67,246.5,248.38,116713.0,239.8107,241.4614,239.3543,241.1798,116713.0
2020-03-30 10:40:00,248.38,250.68,248.05,250.26,167134.0,241.1798,243.4131,240.8594,243.0053,167134.0
2020-03-30 10:50:00,250.29,250.3,247.03,248.09,89283.0,243.0344,243.0442,239.8689,240.8982,89283.0
2020-03-30 11:00:00,248.14,249.99,247.71,249.29,89340.0,240.9468,242.7431,240.5292,242.0634,89340.0
2020-03-30 11:10:00,249.41,250.46,249.13,250.09,71544.0,242.18,243.1995,241.9081,242.8402,71544.0
2020-03-30 11:20:00,250.26,251.4,250.16,251.4,132109.0,243.0053,244.1123,242.9082,244.1123,132109.0
2020-03-30 11:30:00,251.4,252.53,251.24,251.71,120279.0,244.1123,245.2095,243.9569,244.4133,120279.0
2020-03-30 11:40:00,251.84,252.42,251.56,251.9,76825.0,244.5395,245.1027,244.2676,244.5978,76825.0
2020-03-30 11:50:00,251.9,252.29,251.54,251.99,101425.0,244.5978,244.9765,244.2482,244.6852,101425.0
2020-03-30 12:00:00,252.16,252.35,251.13,251.92,112100.0,244.8502,245.0347,243.8501,244.6172,112100.0
2020-03-30 12:10:00,251.86,253.12,251.36,252.51,215107.0,244.5589,245.7824,244.0734,245.1901,215107.0
2020-03-30 12:20:00,252.47,253.41,251.73,253.37,74713.0,245.1512,246.064,244.4327,246.0252,74713.0
2020-03-30 12:30:00,253.37,253.92,252.15,253.49,74421.0,246.0252,246.5592,244.8405,246.1417,74421.0
2020-03-30 12:40:00,253.37,253.88,251.82,252.22,57150.0,246.0252,246.5204,244.5201,244.9085,57150.0
2020-03-30 12:50:00,252.2,253.79,252.2,252.89,82003.0,244.8891,246.433,244.8891,245.5591,82003.0
2020-03-30 13:00:00,252.71,252.96,251.11,251.39,47814.0,245.3843,245.627,243.8307,244.1026,47814.0
2020-03-30 13:10:00,251.43,252.44,251.42,252.09,42893.0,244.1414,245.1221,244.1317,244.7823,42893.0
2020-03-30 13:20:00,252.15,252.4,251.75,251.97,37027.0,244.8405,245.0833,244.4521,244.6657,37027.0
2020-03-30 13:30:00,252.07,252.31,251.65,251.97,39284.0,244.7628,244.9959,244.355,244.6657,39284.0
2020-03-30 13:40:00,251.99,252.1,250.75,251.79,43827.0,244.6852,244.792,243.4811,244.491,43827.0
2020-03-30 13:50:00,251.46,252.16,250.85,250.9,55928.0,244.1705,244.8502,243.5782,243.6268,55928.0
2020-03-30 14:00:00,250.89,250.92,249.65,249.65,95736.0,243.617,243.6462,242.413,242.413,95736.0
2020-03-30 14:10:00,249.76,249.83,248.83,249.5,68281.0,242.5198,242.5878,241.6168,242.2673,68281.0
2020-03-30 14:20:00,249.4,251.72,248.95,251.57,66190.0,242.1702,244.423,241.7333,244.2773,66190.0
2020-03-30 14:30:00,251.57,251.65,250.86,251.28,82390.0,244.2773,244.355,243.5879,243.9957,82390.0
2020-03-30 14:40:00,251.29,252.76,251.17,252.15,74310.0,244.0055,245.4328,243.8889,244.8405,74310.0
2020-03-30 14:50:00,252.21,253.15,251.87,252.28,80301.0,244.8988,245.8115,244.5686,244.9668,80301.0
2020-03-30 15:00:00,252.33,252.96,251.67,252.12,90336.0,245.0153,245.627,244.3744,244.8114,90336.0
2020-03-30 15:10:00,252.14,253.12,252.12,252.52,78341.0,244.8308,245.7824,244.8114,245.1998,78341.0
2020-03-30 15:20:00,252.58,253.21,250.23,251.05,88576.0,245.2581,245.8698,242.9762,243.7724,88576.0
2020-03-30 15:30:00,251.23,253.1,250.63,253.05,105351.0,243.9472,245.763,243.3646,245.7144,105351.0
2020-03-30 15:40:00,252.89,253.2,251.71,252.17,123566.0,245.5591,245.8601,244.4133,244.8599,123566.0
2020-03-30 15:50:00,252.35,254.25,251.7,253.18,288741.0,245.0347,246.8796,244.4036,245.8407,288741.0
2020-03-31 09:30:00,252.46,253.42,247.18,247.52,307292.0,245.1415,246.0737,240.0146,240.3447,307292.0
2020-03-31 09:40:00,247.65,248.05,245.7,245.73,172781.0,240.471,240.8594,238.5775,238.6066,172781.0
2020-03-31 09:50:00,245.74,247.96,245.47,246.99,148533.0,238.6163,240.772,238.3542,239.8301,148533.0
2020-03-31 10:00:00,247.12,249.44,247.09,248.72,157716.0,239.9563,242.2091,239.9272,241.51,157716.0
2020-03-31 10:10:00,248.81,250.89,248.72,249.99,200857.0,241.5973,243.617,241.51,242.7431,200857.0
2020-03-31 10:20:00,250.11,250.75,249.05,249.66,149695.0,242.8597,243.4811,241.8304,242.4227,149695.0
2020-03-31 10:30:00,249.69,251.81,249.39,251.6,129985.0,242.4518,244.5104,242.1605,244.3065,129985.0
2020-03-31 10:40:00,251.61,251.98,250.81,251.71,133384.0,244.3162,244.6755,243.5394,244.4133,133384.0
2020-03-31 10:50:00,251.67,252.3,249.84,250.16,128008.0,244.3744,244.9862,242.5975,242.9082,128008.0
2020-03-31 11:00:00,250.21,251.23,249.76,250.59,105250.0,242.9568,243.9472,242.5198,243.3257,105250.0
2020-03-31 11:10:00,250.61,251.24,249.78,250.25,190893.0,243.3452,243.9569,242.5392,242.9956,190893.0
2020-03-31 11:20:00,250.25,250.89,249.17,250.89,162272.0,242.9956,243.617,241.9469,243.617,162272.0
2020-03-31 11:30:00,250.93,252.14,250.6,250.8,93460.0,243.6559,244.8308,243.3355,243.5297,93460.0
2020-03-31 11:40:00,250.87,251.62,250.05,250.52,112386.0,243.5976,244.3259,242.8014,243.2578,112386.0
2020-03-31 11:50:00,250.42,250.75,249.6,249.81,74192.0,243.1607,243.4811,242.3644,242.5684,74192.0
2020-03-31 12:00:00,249.9,249.95,248.46,248.91,118136.0,242.6557,242.7043,241.2575,241.6944,118136.0
2020-03-31 12:10:00,248.92,249.07,247.62,247.91,106276.0,241.7042,241.8498,240.4418,240.7234,106276.0
2020-03-31 12:20:00,247.95,248.06,246.47,246.87,115094.0,240.7623,240.8691,239.3252,239.7136,115094.0
2020-03-31 12:30:00,246.89,247.16,244.89,245.29,147053.0,239.733,239.9952,237.791,238.1794,147053.0
2020-03-31 12:40:00,245.37,247.2,245.29,246.82,67527.0,238.2571,240.034,238.1794,239.665,67527.0
2020-03-31 12:50:00,246.71,247.51,245.91,246.11,71224.0,239.5582,240.335,238.7814,238.9756,71224.0
2020-03-31 13:00:00,246.17,247.42,245.99,247.0,55651.0,239.0339,240.2476,238.8591,239.8398,55651.0
2020-03-31 13:10:00,246.84,247.04,246.26,246.58,41823.0,239.6845,239.8787,239.1213,239.432,41823.0
2020-03-31 13:20:00,246.46,246.94,245.81,246.23,82080.0,239.3155,239.7816,238.6843,239.0921,82080.0
2020-03-31 13:30:00,246.22,247.32,245.63,246.56,85331.0,239.0824,240.1505,238.5095,239.4126,85331.0
2020-03-31 13:40:00,246.62,248.0,246.48,247.87,85033.0,239.4708,240.8108,239.3349,240.6846,85033.0
2020-03-31 13:50:00,247.73,248.76,247.0,248.58,72808.0,240.5487,241.5488,239.8398,241.374,72808.0
2020-03-31 14:00:00,248.5,248.55,247.03,247.67,82958.0,241.2963,241.3449,239.8689,240.4904,82958.0
2020-03-31 14:10:00,247.57,247.62,246.15,247.0,62073.0,240.3933,240.4418,239.0145,239.8398,62073.0
2020-03-31 14:20:00,246.91,247.36,246.56,247.24,57706.0,239.7524,240.1894,239.4126,240.0729,57706.0
2020-03-31 14:30:00,247.27,247.77,246.57,247.57,77285.0,240.102,240.5875,239.4223,240.3933,77285.0
2020-03-31 14:40:00,247.56,247.59,245.71,245.83,76383.0,240.3836,240.4127,238.5872,238.7037,76383.0
2020-03-31 14:50:00,245.85,246.56,245.6,245.81,79225.0,238.7232,239.4126,238.4804,238.6843,79225.0
2020-03-31 15:00:00,245.84,246.4,244.95,245.22,127584.0,238.7134,239.2572,237.8492,238.1114,127584.0
2020-03-31 15:10:00,245.26,245.36,243.12,243.37,157601.0,238.1503,238.2474,236.0723,236.315,157601.0
2020-03-31 15:20:00,243.42,244.1,242.5,243.4,143003.0,236.3636,237.0239,235.4703,236.3442,143003.0
2020-03-31 15:30:00,243.32,244.5,242.95,244.26,191306.0,236.2665,237.4123,235.9072,237.1792,191306.0
2020-03-31 15:40:00,244.29,244.49,243.09,243.17,241470.0,237.2084,237.4026,236.0432,236.1208,241470.0
2020-03-31 15:50:00,243.0,243.32,241.08,241.54,857669.0,235.9558,236.2665,234.0914,234.5381,857669.0
2020-04-01 09:30:00,230.94,232.19,228.54,231.92,491727.0,224.2454,225.4591,221.9149,225.197,491727.0
2020-04-01 09:40:00,231.85,233.62,230.16,230.95,244194.0,225.129,226.8477,223.488,224.2551,244194.0
2020-04-01 09:50:00,230.78,233.59,230.54,232.72,206587.0,224.09,226.8186,223.857,225.9738,206587.0
2020-04-01 10:00:00,232.77,233.71,231.45,233.27,172701.0,226.0223,226.9351,224.7406,226.5078,172701.0
2020-04-01 10:10:00,233.33,234.87,232.87,233.87,131960.0,226.5661,228.0614,226.1194,227.0904,131960.0
2020-04-01 10:20:00,233.74,234.74,232.82,232.93,89807.0,226.9642,227.9352,226.0709,226.1777,89807.0
2020-04-01 10:30:00,232.82,234.41,232.13,233.87,86742.0,226.0709,227.6148,225.4009,227.0904,86742.0
2020-04-01 10:40:00,233.8,235.7,233.36,235.03,87145.0,227.0225,228.8674,226.5952,228.2168,87145.0
2020-04-01 10:50:00,234.99,235.4,234.38,235.12,84139.0,228.178,228.5761,227.5856,228.3042,84139.0
2020-04-01 11:00:00,235.14,236.73,235.05,236.56,74854.0,228.3236,229.8675,228.2362,229.7025,74854.0
2020-04-01 11:10:00,236.58,237.1,236.3,236.91,62178.0,229.7219,230.2268,229.45,230.0423,62178.0
2020-04-01 11:20:00,236.82,237.09,234.01,234.41,91047.0,229.9549,230.2171,227.2264,227.6148,91047.0
2020-04-01 11:30:00,234.59,234.98,233.7,233.7,65976.0,227.7896,228.1683,226.9254,226.9254,65976.0
2020-04-01 11:40:00,233.83,233.9,232.21,232.97,70914.0,227.0516,227.1196,225.4786,226.2165,70914.0
2020-04-01 11:50:00,233.0,234.21,232.69,233.3,42631.0,226.2457,227.4206,225.9446,226.537,42631.0
2020-04-01 12:00:00,233.14,233.21,232.29,232.47,75423.0,226.3816,226.4496,225.5562,225.731,75423.0
2020-04-01 12:10:00,232.34,234.06,232.34,234.03,70447.0,225.6048,227.2749,225.6048,227.2458,70447.0
2020-04-01 12:20:00,233.97,234.3,232.4,232.72,148535.0,227.1875,227.508,225.663,225.9738,148535.0
2020-04-01 12:30:00,232.74,233.31,231.37,231.5,60172.0,225.9932,226.5467,224.6629,224.7891,60172.0
2020-04-01 12:40:00,231.5,231.59,230.0,230.06,93693.0,224.7891,224.8765,223.3326,223.3909,93693.0
2020-04-01 12:50:00,230.12,231.9,230.11,230.8,62336.0,223.4491,225.1775,223.4394,224.1094,62336.0
2020-04-01 13:00:00,230.82,232.44,230.65,231.8,48976.0,224.1288,225.7019,223.9638,225.0804,48976.0
2020-04-01 13:10:00,231.81,232.17,230.95,231.55,48581.0,225.0902,225.4397,224.2551,224.8377,48581.0
2020-04-01 13:20:00,231.46,232.9,231.46,232.05,58485.0,224.7503,226.1486,224.7503,225.3232,58485.0
2020-04-01 13:30:00,231.97,232.06,231.1,231.94,38822.0,225.2455,225.3329,224.4007,225.2164,38822.0
2020-04-01 13:40:00,232.0,232.75,231.72,232.28,51125.0,225.2746,226.0029,225.0028,225.5465,51125.0
2020-04-01 13:50:00,232.14,233.1,231.74,232.29,40172.0,225.4106,226.3428,225.0222,225.5562,40172.0
2020-04-01 14:00:00,232.26,233.61,232.0,232.5,49520.0,225.5271,226.838,225.2746,225.7601,49520.0
2020-04-01 14:10:00,232.63,232.81,231.4,231.4,55814.0,225.8864,226.0612,224.692,224.692,55814.0
2020-04-01 14:20:00,231.47,231.9,231.0,231.34,75561.0,224.76,225.1775,224.3036,224.6338,75561.0
2020-04-01 14:30:00,231.31,231.48,230.47,231.17,83242.0,224.6046,224.7697,223.789,224.4687,83242.0
2020-04-01 14:40:00,231.27,231.38,230.44,230.95,54593.0,224.5658,224.6726,223.7599,224.2551,54593.0
2020-04-01 14:50:00,230.95,230.95,230.0,230.11,98328.0,224.2551,224.2551,223.3326,223.4394,98328.0
2020-04-01 15:00:00,230.17,230.75,229.56,229.81,75787.0,223.4977,224.0609,222.9054,223.1481,75787.0
2020-04-01 15:10:00,229.86,229.87,229.0,229.74,108460.0,223.1967,223.2064,222.3616,223.0802,108460.0
2020-04-01 15:20:00,229.81,229.81,228.59,228.74,113294.0,223.1481,223.1481,221.9635,222.1091,113294.0
2020-04-01 15:30:00,228.75,230.0,228.47,228.61,130464.0,222.1189,223.3326,221.847,221.9829,130464.0
2020-04-01 15:40:00,228.54,229.11,227.44,228.6,271594.0,221.9149,222.4684,220.8468,221.9732,271594.0
2020-04-01 15:50:00,228.58,228.96,227.1,228.61,581725.0,221.9538,222.3228,220.5167,221.9829,581725.0
2020-04-02 09:30:00,228.39,233.41,228.0,232.27,294220.0,221.7693,226.6438,221.3906,225.5368,294220.0
2020-04-02 09:40:00,232.27,233.47,227.61,227.85,179227.0,225.5368,226.702,221.0119,221.2449,179227.0
2020-04-02 09:50:00,227.91,230.21,227.35,229.52,147465.0,221.3032,223.5365,220.7594,222.8665,147465.0
2020-04-02 10:00:00,229.64,232.83,229.64,232.72,154794.0,222.9831,226.0806,222.9831,225.9738,154794.0
2020-04-02 10:10:00,232.72,233.34,231.31,233.21,159031.0,225.9738,226.5758,224.6046,226.4496,159031.0
2020-04-02 10:20:00,233.3,233.77,232.33,233.52,80276.0,226.537,226.9933,225.5951,226.7506,80276.0
2020-04-02 10:30:00,233.46,238.23,233.4,238.18,193517.0,226.6923,231.324,226.6341,231.2755,193517.0
2020-04-02 10:40:00,238.06,238.37,233.84,233.96,146553.0,231.159,231.46,227.0613,227.1778,146553.0
2020-04-02 10:50:00,234.07,234.75,232.64,234.47,97143.0,227.2846,227.9449,225.8961,227.673,97143.0
2020-04-02 11:00:00,234.47,235.11,233.41,233.8,107417.0,227.673,228.2945,226.6438,227.0225,107417.0
2020-04-02 11:10:00,233.86,235.12,232.72,234.32,98011.0,227.0807,228.3042,225.9738,227.5274,98011.0
2020-04-02 11:20:00,234.31,234.47,232.87,233.59,105697.0,227.5177,227.673,226.1194,226.8186,105697.0
2020-04-02 11:30:00,233.54,235.67,233.54,234.46,87277.0,226.77,228.8383,226.77,227.6633,87277.0
2020-04-02 11:40:00,234.6,236.96,234.44,236.96,62523.0,227.7993,230.0909,227.6439,230.0909,62523.0
2020-04-02 11:50:00,236.88,236.88,235.48,236.26,123103.0,230.0132,230.0132,228.6538,229.4112,123103.0
2020-04-02 12:00:00,236.3,237.65,235.92,236.89,72287.0,229.45,230.7609,229.081,230.0229,72287.0
2020-04-02 12:10:00,236.86,238.0,236.84,237.39,72171.0,229.9938,231.1007,229.9743,230.5084,72171.0
2020-04-02 12:20:00,237.39,237.8,236.53,236.56,63457.0,230.5084,230.9065,229.6733,229.7025,63457.0
2020-04-02 12:30:00,236.63,236.96,236.17,236.4,59250.0,229.7704,230.0909,229.3238,229.5471,59250.0
2020-04-02 12:40:00,236.43,237.88,235.99,237.86,63958.0,229.5762,230.9842,229.149,230.9648,63958.0
2020-04-02 12:50:00,237.83,237.85,236.54,237.18,48764.0,230.9356,230.9551,229.683,230.3045,48764.0
2020-04-02 13:00:00,237.19,237.89,236.5,236.5,59021.0,230.3142,230.9939,229.6442,229.6442,59021.0
2020-04-02 13:10:00,236.62,236.62,235.1,235.22,95241.0,229.7607,229.7607,228.2848,228.4013,95241.0
2020-04-02 13:20:00,235.28,235.76,233.43,234.1,64109.0,228.4596,228.9256,226.6632,227.3138,64109.0
2020-04-02 13:30:00,234.12,234.68,233.79,234.35,65947.0,227.3332,227.877,227.0128,227.5565,65947.0
2020-04-02 13:40:00,234.19,234.7,233.9,234.3,66630.0,227.4012,227.8964,227.1196,227.508,66630.0
2020-04-02 13:50:00,234.23,235.07,234.1,234.68,96043.0,227.44,228.2556,227.3138,227.877,96043.0
2020-04-02 14:00:00,234.51,234.51,232.31,232.49,71229.0,227.7119,227.7119,225.5757,225.7504,71229.0
2020-04-02 14:10:00,232.58,233.88,232.11,232.38,74913.0,225.8378,227.1001,225.3815,225.6436,74913.0
2020-04-02 14:20:00,232.2,233.73,231.97,233.59,76724.0,225.4688,226.9545,225.2455,226.8186,76724.0
2020-04-02 14:30:00,233.44,234.07,232.56,233.87,44818.0,226.6729,227.2846,225.8184,227.0904,44818.0
2020-04-02 14:40:00,233.81,234.22,233.24,233.5,76669.0,227.0322,227.4303,226.4787,226.7312,76669.0
2020-04-02 14:50:00,233.4,235.59,233.21,235.53,76036.0,226.6341,228.7606,226.4496,228.7023,76036.0
2020-04-02 15:00:00,235.61,236.7,235.34,236.61,90611.0,228.78,229.8384,228.5178,229.751,90611.0
2020-04-02 15:10:00,236.54,237.09,235.52,236.99,116238.0,229.683,230.2171,228.6926,230.12,116238.0
2020-04-02 15:20:00,236.94,237.34,235.61,236.07,78399.0,230.0714,230.4598,228.78,229.2267,78399.0
2020-04-02 15:30:00,236.16,236.57,234.93,235.34,135081.0,229.314,229.7122,228.1197,228.5178,135081.0
2020-04-02 15:40:00,235.3,237.68,235.16,236.57,162957.0,228.479,230.79,228.343,229.7122,162957.0
2020-04-02 15:50:00,236.57,239.37,236.56,238.82,400430.0,229.7122,232.431,229.7025,231.8969,400430.0
2020-04-03 09:30:00,236.98,239.71,236.98,239.35,157169.0,230.1103,232.7611,230.1103,232.4116,157169.0
2020-04-03 09:40:00,239.31,239.88,237.67,237.67,82328.0,232.3727,232.9262,230.7803,230.7803,82328.0
2020-04-03 09:50:00,237.8,238.0,236.3,237.26,58185.0,230.9065,231.1007,229.45,230.3822,58185.0
2020-04-03 10:00:00,237.08,238.0,236.84,237.87,49226.0,230.2074,231.1007,229.9743,230.9745,49226.0
2020-04-03 10:10:00,237.85,237.88,235.69,235.7,93160.0,230.9551,230.9842,228.8577,228.8674,93160.0
2020-04-03 10:20:00,235.72,236.39,235.2,235.83,33212.0,228.8868,229.5374,228.3819,228.9936,33212.0
2020-04-03 10:30:00,235.91,236.1,233.66,233.86,51026.0,229.0713,229.2558,226.8865,227.0807,51026.0
2020-04-03 10:40:00,233.99,235.08,233.32,234.6,47351.0,227.207,228.2654,226.5564,227.7993,47351.0
2020-04-03 10:50:00,234.51,234.98,233.68,234.45,32221.0,227.7119,228.1683,226.9059,227.6536,32221.0
2020-04-03 11:00:00,234.3,235.26,234.3,234.92,64678.0,227.508,228.4401,227.508,228.11,64678.0
2020-04-03 11:10:00,235.0,235.43,233.48,233.92,31616.0,228.1877,228.6052,226.7117,227.139,31616.0
2020-04-03 11:20:00,233.87,234.09,232.59,233.5,46054.0,227.0904,227.3041,225.8475,226.7312,46054.0
2020-04-03 11:30:00,233.26,233.64,232.65,233.63,38626.0,226.4981,226.8671,225.9058,226.8574,38626.0
2020-04-03 11:40:00,233.59,233.62,232.28,233.0,82509.0,226.8186,226.8477,225.5465,226.2457,82509.0
2020-04-03 11:50:00,232.97,233.92,232.76,233.51,51718.0,226.2165,227.139,226.0126,226.7409,51718.0
2020-04-03 12:00:00,233.46,234.1,232.89,233.15,32539.0,226.6923,227.3138,226.1388,226.3913,32539.0
2020-04-03 12:10:00,233.24,233.35,232.4,232.64,27221.0,226.4787,226.5855,225.663,225.8961,27221.0
2020-04-03 12:20:00,232.69,233.22,232.03,232.54,62203.0,225.9446,226.4593,225.3038,225.799,62203.0
2020-04-03 12:30:00,232.85,233.6,232.64,233.6,31317.0,226.1,226.8283,225.8961,226.8283,31317.0
2020-04-03 12:40:00,233.61,233.73,232.22,232.28,40990.0,226.838,226.9545,225.4883,225.5465,40990.0
2020-04-03 12:50:00,232.21,233.38,232.21,233.28,36335.0,225.4786,226.6146,225.4786,226.5175,36335.0
2020-04-03 13:00:00,233.19,233.9,232.94,233.75,26769.0,226.4301,227.1196,226.1874,226.9739,26769.0
2020-04-03 13:10:00,233.8,233.92,232.9,233.35,28992.0,227.0225,227.139,226.1486,226.5855,28992.0
2020-04-03 13:20:00,233.44,233.57,232.75,232.79,32106.0,226.6729,226.7991,226.0029,226.0417,32106.0
2020-04-03 13:30:00,232.75,232.9,232.27,232.5,71255.0,226.0029,226.1486,225.5368,225.7601,71255.0
2020-04-03 13:40:00,232.46,233.03,231.99,232.61,44430.0,225.7213,226.2748,225.2649,225.867,44430.0
2020-04-03 13:50:00,232.79,232.89,232.34,232.54,53738.0,226.0417,226.1388,225.6048,225.799,53738.0
2020-04-03 14:00:00,232.56,233.12,231.57,231.58,72691.0,225.8184,226.3622,224.8571,224.8668,72691.0
2020-04-03 14:10:00,231.64,231.7,230.31,230.62,70883.0,224.9251,224.9833,223.6336,223.9346,70883.0
2020-04-03 14:20:00,230.66,232.87,230.58,232.87,44777.0,223.9735,226.1194,223.8958,226.1194,44777.0
2020-04-03 14:30:00,232.8,232.81,232.0,232.33,55238.0,226.0515,226.0612,225.2746,225.5951,55238.0
2020-04-03 14:40:00,232.3,232.65,231.54,232.62,51388.0,225.5659,225.9058,224.828,225.8767,51388.0
2020-04-03 14:50:00,232.63,234.48,232.62,233.99,74346.0,225.8864,227.6828,225.8767,227.207,74346.0
2020-04-03 15:00:00,234.0,234.83,232.61,232.73,74605.0,227.2167,228.0226,225.867,225.9835,74605.0
2020-04-03 15:10:00,232.66,234.38,232.29,233.93,58144.0,225.9155,227.5856,225.5562,227.1487,58144.0
2020-04-03 15:20:00,233.9,234.38,233.36,234.04,78364.0,227.1196,227.5856,226.5952,227.2555,78364.0
2020-04-03 15:30:00,234.09,234.59,233.66,233.84,62843.0,227.3041,227.7896,226.8865,227.0613,62843.0
2020-04-03 15:40:00,233.94,235.47,232.46,234.89,131863.0,227.1584,228.6441,225.7213,228.0809,131863.0
2020-04-03 15:50:00,235.07,238.67,235.07,237.04,611385.0,228.2556,231.7513,228.2556,230.1685,611385.0
2020-04-06 09:30:00,251.22,254.0,250.01,251.06,382171.0,243.9375,246.6369,242.7626,243.7821,382171.0
2020-04-06 09:40:00,250.99,253.57,250.74,252.87,199856.0,243.7141,246.2194,243.4714,245.5397,199856.0
2020-04-06 09:50:00,252.87,254.96,252.87,254.0,210565.0,245.5397,247.5691,245.5397,246.6369,210565.0
2020-04-06 10:00:00,254.09,255.62,254.09,255.44,191085.0,246.7243,248.2099,246.7243,248.0351,191085.0
2020-04-06 10:10:00,255.44,256.96,255.0,256.86,246560.0,248.0351,249.5111,247.6079,249.414,246560.0
2020-04-06 10:20:00,256.79,257.24,256.24,256.29,206276.0,249.346,249.783,248.812,248.8605,206276.0
2020-04-06 10:30:00,256.31,256.36,254.81,255.47,306684.0,248.8799,248.9285,247.4234,248.0643,306684.0
2020-04-06 10:40:00,255.48,255.63,252.37,252.68,147116.0,248.074,248.2196,245.0541,245.3552,147116.0
2020-04-06 10:50:00,252.69,254.77,252.66,254.3,132396.0,245.3649,247.3846,245.3357,246.9282,132396.0
2020-04-06 11:00:00,254.36,255.43,254.15,254.34,150670.0,246.9865,248.0254,246.7825,246.967,150670.0
2020-04-06 11:10:00,254.35,254.85,253.89,254.23,91571.0,246.9767,247.4623,246.5301,246.8602,91571.0
2020-04-06 11:20:00,254.23,255.15,253.92,254.77,104292.0,246.8602,247.7536,246.5592,247.3846,104292.0
2020-04-06 11:30:00,254.76,254.8,253.94,254.5,101886.0,247.3749,247.4137,246.5786,247.1224,101886.0
2020-04-06 11:40:00,254.53,255.54,254.33,255.06,107981.0,247.1515,248.1323,246.9573,247.6662,107981.0
2020-04-06 11:50:00,255.07,255.79,255.0,255.31,92076.0,247.6759,248.375,247.6079,247.9089,92076.0
2020-04-06 12:00:00,255.38,255.53,254.86,255.34,113450.0,247.9769,248.1225,247.472,247.938,113450.0
2020-04-06 12:10:00,255.31,256.4,255.15,256.31,96411.0,247.9089,248.9673,247.7536,248.8799,96411.0
2020-04-06 12:20:00,256.37,257.21,256.3,257.19,100337.0,248.9382,249.7538,248.8702,249.7344,100337.0
2020-04-06 12:30:00,257.13,257.58,256.68,257.5,94526.0,249.6762,250.1131,249.2392,250.0354,94526.0
2020-04-06 12:40:00,257.5,258.18,257.39,258.01,131936.0,250.0354,250.6957,249.9286,250.5306,131936.0
2020-04-06 12:50:00,258.0,258.31,257.36,258.12,105426.0,250.5209,250.822,249.8995,250.6375,105426.0
2020-04-06 13:00:00,258.09,258.86,258.07,258.64,110716.0,250.6083,251.356,250.5889,251.1424,110716.0
2020-04-06 13:10:00,258.62,259.09,258.27,258.67,129693.0,251.123,251.5793,250.7831,251.1715,129693.0
2020-04-06 13:20:00,258.67,259.11,258.42,258.99,93905.0,251.1715,251.5988,250.9288,251.4822,93905.0
2020-04-06 13:30:00,258.98,259.15,258.44,259.0,126141.0,251.4725,251.6376,250.9482,251.492,126141.0
2020-04-06 13:40:00,258.98,259.48,258.92,259.09,86222.0,251.4725,251.958,251.4143,251.5793,86222.0
2020-04-06 13:50:00,259.03,259.6,258.97,259.52,87485.0,251.5211,252.0746,251.4628,251.9969,87485.0
2020-04-06 14:00:00,259.49,259.53,258.99,259.26,84772.0,251.9677,252.0066,251.4822,251.7444,84772.0
2020-04-06 14:10:00,259.25,259.32,258.58,259.04,113715.0,251.7347,251.8027,251.0841,251.5308,113715.0
2020-04-06 14:20:00,259.04,259.64,258.82,259.47,94512.0,251.5308,252.1134,251.3172,251.9483,94512.0
2020-04-06 14:30:00,259.5,259.95,259.15,259.23,110555.0,251.9775,252.4144,251.6376,251.7153,110555.0
2020-04-06 14:40:00,259.24,260.03,259.2,259.98,95284.0,251.725,252.4921,251.6862,252.4435,95284.0
2020-04-06 14:50:00,259.95,260.53,259.89,260.12,104636.0,252.4144,252.9776,252.3562,252.5795,104636.0
2020-04-06 15:00:00,260.16,262.07,259.62,262.02,138292.0,252.6183,254.473,252.094,254.4244,138292.0
2020-04-06 15:10:00,262.09,262.82,261.46,261.57,222250.0,254.4924,255.2012,253.8806,253.9874,222250.0
2020-04-06 15:20:00,261.5,262.82,261.44,262.82,112445.0,253.9195,255.2012,253.8612,255.2012,112445.0
2020-04-06 15:30:00,262.73,263.0,261.8,262.5,204857.0,255.1138,255.376,254.2108,254.8905,204857.0
2020-04-06 15:40:00,262.5,263.18,262.02,263.13,232413.0,254.8905,255.5508,254.4244,255.5022,232413.0
2020-04-06 15:50:00,263.2,267.11,263.13,264.89,774487.0,255.5702,259.3669,255.5022,257.2112,774487.0
2020-04-07 09:30:00,282.0,282.87,272.35,272.54,568351.0,273.8252,274.67,264.455,264.6394,568351.0
2020-04-07 09:40:00,272.46,275.21,271.35,274.61,307161.0,264.5618,267.232,263.4839,266.6494,307161.0
2020-04-07 09:50:00,274.76,277.11,273.95,276.0,214349.0,266.7951,269.077,266.0086,267.9991,214349.0
2020-04-07 10:00:00,275.95,276.8,272.0,272.3,190475.0,267.9506,268.776,264.1151,264.4064,190475.0
2020-04-07 10:10:00,272.37,273.05,268.01,269.51,224371.0,264.4744,265.1347,260.2408,261.6973,224371.0
2020-04-07 10:20:00,269.61,270.62,268.49,269.88,130989.0,261.7944,262.7751,260.7068,262.0566,130989.0
2020-04-07 10:30:00,269.87,272.94,269.83,272.9,166079.0,262.0468,265.0278,262.008,264.989,166079.0
2020-04-07 10:40:00,272.83,272.89,266.02,266.18,211545.0,264.921,264.9793,258.3084,258.4638,211545.0
2020-04-07 10:50:00,266.17,267.93,265.22,267.39,168078.0,258.4541,260.1631,257.5316,259.6387,168078.0
2020-04-07 11:00:00,267.39,269.21,266.76,268.71,107020.0,259.6387,261.406,259.027,260.9205,107020.0
2020-04-07 11:10:00,268.79,269.8,268.06,269.21,93621.0,260.9982,261.9789,260.2893,261.406,93621.0
2020-04-07 11:20:00,269.23,269.26,266.96,269.24,134420.0,261.4254,261.4545,259.2212,261.4351,134420.0
2020-04-07 11:30:00,269.17,270.77,269.15,270.53,124087.0,261.3671,262.9208,261.3477,262.6877,124087.0
2020-04-07 11:40:00,270.57,271.79,270.49,270.92,112685.0,262.7266,263.9112,262.6489,263.0664,112685.0
2020-04-07 11:50:00,271.03,271.25,270.16,271.04,134961.0,263.1732,263.3868,262.3284,263.1829,134961.0
2020-04-07 12:00:00,271.05,272.65,270.34,272.5,104139.0,263.1926,264.7463,262.5032,264.6006,104139.0
2020-04-07 12:10:00,272.49,273.64,271.94,273.24,116109.0,264.5909,265.7076,264.0568,265.3192,116109.0
2020-04-07 12:20:00,273.4,273.8,270.64,271.38,102519.0,265.4745,265.8629,262.7945,263.5131,102519.0
2020-04-07 12:30:00,271.5,271.85,270.16,270.51,62001.0,263.6296,263.9694,262.3284,262.6683,62001.0
2020-04-07 12:40:00,270.58,272.75,270.21,272.47,101449.0,262.7363,264.8434,262.377,264.5715,101449.0
2020-04-07 12:50:00,272.44,273.39,271.46,272.54,82029.0,264.5423,265.4648,263.5908,264.6394,82029.0
2020-04-07 13:00:00,272.74,273.5,272.05,272.38,56397.0,264.8336,265.5716,264.1636,264.4841,56397.0
2020-04-07 13:10:00,272.54,273.22,271.58,271.83,52512.0,264.6394,265.2997,263.7073,263.95,52512.0
2020-04-07 13:20:00,271.82,272.33,271.11,272.27,68843.0,263.9403,264.4355,263.2509,264.3773,68843.0
2020-04-07 13:30:00,272.36,272.48,271.19,271.42,74133.0,264.4647,264.5812,263.3286,263.5519,74133.0
2020-04-07 13:40:00,271.4,272.46,270.9,271.05,80887.0,263.5325,264.5618,263.047,263.1926,80887.0
2020-04-07 13:50:00,271.01,271.01,270.07,270.37,54793.0,263.1538,263.1538,262.241,262.5323,54793.0
2020-04-07 14:00:00,270.31,270.42,268.66,269.34,72187.0,262.4741,262.5809,260.8719,261.5322,72187.0
2020-04-07 14:10:00,269.41,270.17,268.29,268.45,78059.0,261.6002,262.3381,260.5126,260.668,78059.0
2020-04-07 14:20:00,268.49,269.84,268.27,268.6,79230.0,260.7068,262.0177,260.4932,260.8137,79230.0
2020-04-07 14:30:00,268.49,269.35,267.44,267.47,79525.0,260.7068,261.5419,259.6873,259.7164,79525.0
2020-04-07 14:40:00,267.43,267.54,266.29,266.82,84955.0,259.6776,259.7844,258.5706,259.0853,84955.0
2020-04-07 14:50:00,266.51,266.83,264.74,265.66,127067.0,258.7842,259.095,257.0656,257.9589,127067.0
2020-04-07 15:00:00,265.71,268.07,265.64,268.06,85441.0,258.0074,260.299,257.9395,260.2893,85441.0
2020-04-07 15:10:00,268.03,268.59,265.9,266.02,128770.0,260.2602,260.8039,258.1919,258.3084,128770.0
2020-04-07 15:20:00,266.06,266.35,263.64,263.76,183954.0,258.3473,258.6289,255.9974,256.114,183954.0
2020-04-07 15:30:00,263.8,265.7,263.08,265.25,209182.0,256.1528,257.9977,255.4537,257.5608,209182.0
2020-04-07 15:40:00,265.38,265.96,264.21,264.69,289498.0,257.687,258.2502,256.5509,257.017,289498.0
2020-04-07 15:50:00,264.39,264.91,258.48,259.35,887735.0,256.7257,257.2306,250.987,251.8318,887735.0
2020-04-08 09:30:00,262.51,263.5,259.77,261.8,242805.0,255.2765,256.2392,252.612,254.5861,242805.0
2020-04-08 09:40:00,261.81,262.77,261.03,261.25,118962.0,254.5958,255.5293,253.8373,254.0512,118962.0
2020-04-08 09:50:00,261.03,261.78,259.67,260.23,101929.0,253.8373,254.5666,252.5148,253.0593,101929.0
2020-04-08 10:00:00,260.44,260.64,258.91,259.79,80364.0,253.2635,253.458,251.7757,252.6315,80364.0
2020-04-08 10:10:00,259.87,261.74,259.82,261.68,70987.0,252.7093,254.5277,252.6606,254.4694,70987.0
2020-04-08 10:20:00,261.78,264.56,261.02,263.92,167063.0,254.5666,257.27,253.8276,256.6477,167063.0
2020-04-08 10:30:00,263.99,264.07,262.71,263.09,54208.0,256.7157,256.7935,255.471,255.8405,54208.0
2020-04-08 10:40:00,263.16,265.55,262.95,265.09,142939.0,255.9086,258.2327,255.7044,257.7854,142939.0
2020-04-08 10:50:00,265.22,266.71,264.91,266.06,171047.0,257.9118,259.3608,257.6104,258.7287,171047.0
2020-04-08 11:00:00,266.15,266.69,264.7,265.3,96222.0,258.8162,259.3413,257.4062,257.9896,96222.0
2020-04-08 11:10:00,265.36,266.2,265.14,265.68,95872.0,258.048,258.8648,257.834,258.3592,95872.0
2020-04-08 11:20:00,265.75,267.4,265.75,266.94,121945.0,258.4272,260.0318,258.4272,259.5844,121945.0
2020-04-08 11:30:00,267.08,268.58,266.52,268.27,91969.0,259.7206,261.1792,259.176,260.8778,91969.0
2020-04-08 11:40:00,268.14,268.83,267.68,268.25,159582.0,260.7514,261.4224,260.304,260.8583,159582.0
2020-04-08 11:50:00,268.17,269.7,267.75,268.5,95182.0,260.7805,262.2684,260.3721,261.1015,95182.0
2020-04-08 12:00:00,268.47,268.68,267.54,267.72,62480.0,261.0723,261.2765,260.1679,260.3429,62480.0
2020-04-08 12:10:00,267.69,269.13,267.26,269.11,83384.0,260.3138,261.7141,259.8956,261.6946,83384.0
2020-04-08 12:20:00,269.11,269.73,268.79,268.81,49664.0,261.6946,262.2976,261.3835,261.4029,49664.0
2020-04-08 12:30:00,268.91,269.99,268.23,269.96,71424.0,261.5002,262.5504,260.8389,262.5212,71424.0
2020-04-08 12:40:00,270.0,270.87,269.83,270.17,91019.0,262.5601,263.4061,262.3948,262.7254,91019.0
2020-04-08 12:50:00,270.18,270.21,268.81,269.39,72427.0,262.7352,262.7643,261.4029,261.9669,72427.0
2020-04-08 13:00:00,269.48,270.03,268.97,269.39,63840.0,262.0544,262.5893,261.5585,261.9669,63840.0
2020-04-08 13:10:00,269.47,269.48,268.72,269.45,41629.0,262.0447,262.0544,261.3154,262.0253,41629.0
2020-04-08 13:20:00,269.35,269.77,268.4,268.4,38954.0,261.928,262.3365,261.0042,261.0042,38954.0
2020-04-08 13:30:00,268.6,268.75,266.98,267.36,73784.0,261.1987,261.3446,259.6233,259.9929,73784.0
2020-04-08 13:40:00,267.34,267.88,266.99,267.13,38472.0,259.9734,260.4985,259.6331,259.7692,38472.0
2020-04-08 13:50:00,267.09,267.5,266.31,266.86,108156.0,259.7303,260.129,258.9718,259.5066,108156.0
2020-04-08 14:00:00,266.85,267.89,266.27,267.69,56528.0,259.4969,260.5083,258.9329,260.3138,56528.0
2020-04-08 14:10:00,267.68,268.19,267.52,267.66,51029.0,260.304,260.8,260.1485,260.2846,51029.0
2020-04-08 14:20:00,267.86,269.63,267.63,269.38,57782.0,260.4791,262.2003,260.2554,261.9572,57782.0
2020-04-08 14:30:00,269.56,270.13,269.2,270.06,58587.0,262.1322,262.6865,261.7822,262.6185,58587.0
2020-04-08 14:40:00,270.15,270.74,269.35,269.44,72021.0,262.706,263.2797,261.928,262.0155,72021.0
2020-04-08 14:50:00,269.54,270.4,269.51,270.3,163069.0,262.1128,262.9491,262.0836,262.8519,163069.0
2020-04-08 15:00:00,270.23,270.31,269.57,270.01,76642.0,262.7838,262.8616,262.142,262.5698,76642.0
2020-04-08 15:10:00,269.99,270.1,268.82,268.91,88279.0,262.5504,262.6574,261.4126,261.5002,88279.0
2020-04-08 15:20:00,268.98,269.28,267.47,268.24,118072.0,261.5682,261.86,260.0998,260.8486,118072.0
2020-04-08 15:30:00,268.29,269.94,267.86,268.94,102329.0,260.8972,262.5018,260.4791,261.5293,102329.0
2020-04-08 15:40:00,268.96,270.1,267.8,269.74,110499.0,261.5488,262.6574,260.4207,262.3073,110499.0
2020-04-08 15:50:00,269.9,271.88,269.78,270.69,325715.0,262.4629,264.3883,262.3462,263.2311,325715.0
2020-04-09 09:30:00,275.13,276.0,272.53,274.66,313333.0,267.5488,268.3948,265.0204,267.0917,313333.0
2020-04-09 09:40:00,274.57,275.45,273.37,274.97,211216.0,267.0042,267.8599,265.8373,267.3932,211216.0
2020-04-09 09:50:00,274.76,275.32,274.14,274.98,139409.0,267.189,267.7335,266.586,267.4029,139409.0
2020-04-09 10:00:00,274.98,274.98,271.82,271.83,159768.0,267.4029,267.4029,264.33,264.3397,159768.0
2020-04-09 10:10:00,271.9,274.02,271.61,271.85,151016.0,264.4078,266.4693,264.1258,264.3591,151016.0
2020-04-09 10:20:00,271.77,272.17,269.3,271.58,173026.0,264.2813,264.6703,261.8794,264.0966,173026.0
2020-04-09 10:30:00,271.74,273.45,270.64,273.3,140287.0,264.2522,265.9151,263.1825,265.7692,140287.0
2020-04-09 10:40:00,273.28,274.72,272.86,273.73,211272.0,265.7497,267.1501,265.3413,266.1873,211272.0
2020-04-09 10:50:00,273.64,274.07,272.23,272.72,83016.0,266.0998,266.518,264.7287,265.2052,83016.0
2020-04-09 11:00:00,272.74,272.74,270.0,271.14,101072.0,265.2246,265.2246,262.5601,263.6687,101072.0
2020-04-09 11:10:00,271.03,271.34,268.59,268.84,87168.0,263.5617,263.8632,261.189,261.4321,87168.0
2020-04-09 11:20:00,268.92,271.0,268.81,271.0,99563.0,261.5099,263.5326,261.4029,263.5326,99563.0
2020-04-09 11:30:00,270.92,271.85,270.46,271.65,64459.0,263.4548,264.3591,263.0074,264.1647,64459.0
2020-04-09 11:40:00,271.81,272.33,271.1,272.26,68100.0,264.3202,264.8259,263.6298,264.7578,68100.0
2020-04-09 11:50:00,272.31,272.83,271.45,271.78,59609.0,264.8065,265.3121,263.9702,264.2911,59609.0
2020-04-09 12:00:00,271.81,272.25,271.2,272.18,66509.0,264.3202,264.7481,263.7271,264.68,66509.0
2020-04-09 12:10:00,272.2,272.66,271.55,272.6,66065.0,264.6995,265.1468,264.0674,265.0885,66065.0
2020-04-09 12:20:00,272.57,272.9,271.44,271.44,65302.0,265.0593,265.3802,263.9604,263.9604,65302.0
2020-04-09 12:30:00,271.47,272.27,271.14,272.25,51599.0,263.9896,264.7676,263.6687,264.7481,51599.0
2020-04-09 12:40:00,272.15,272.23,271.14,271.87,58260.0,264.6509,264.7287,263.6687,264.3786,58260.0
2020-04-09 12:50:00,271.84,272.86,271.35,272.06,93455.0,264.3494,265.3413,263.8729,264.5634,93455.0
2020-04-09 13:00:00,272.04,273.25,271.58,273.21,96050.0,264.5439,265.7206,264.0966,265.6817,96050.0
2020-04-09 13:10:00,273.16,273.2,271.61,272.3,81037.0,265.633,265.6719,264.1258,264.7967,81037.0
2020-04-09 13:20:00,272.3,273.0,271.92,272.41,74301.0,264.7967,265.4775,264.4272,264.9037,74301.0
2020-04-09 13:30:00,272.37,272.81,271.5,271.65,88863.0,264.8648,265.2927,264.0188,264.1647,88863.0
2020-04-09 13:40:00,271.69,272.09,271.0,271.06,51945.0,264.2035,264.5925,263.5326,263.5909,51945.0
2020-04-09 13:50:00,271.07,272.12,270.32,271.88,81825.0,263.6006,264.6217,262.8713,264.3883,81825.0
2020-04-09 14:00:00,271.88,272.05,270.08,270.28,82762.0,264.3883,264.5536,262.6379,262.8324,82762.0
2020-04-09 14:10:00,270.18,271.62,270.07,270.83,81939.0,262.7352,264.1355,262.6282,263.3672,81939.0
2020-04-09 14:20:00,270.91,271.99,270.18,271.44,61446.0,263.445,264.4953,262.7352,263.9604,61446.0
2020-04-09 14:30:00,271.39,272.17,270.87,271.76,68029.0,263.9118,264.6703,263.4061,264.2716,68029.0
2020-04-09 14:40:00,271.81,272.01,269.94,270.08,93406.0,264.3202,264.5147,262.5018,262.6379,93406.0
2020-04-09 14:50:00,270.19,270.38,267.72,268.8,136723.0,262.7449,262.9296,260.3429,261.3932,136723.0
2020-04-09 15:00:00,268.83,269.9,267.94,269.78,111911.0,261.4224,262.4629,260.5569,262.3462,111911.0
2020-04-09 15:10:00,269.82,271.1,269.61,269.94,101914.0,262.3851,263.6298,262.1809,262.5018,101914.0
2020-04-09 15:20:00,269.95,270.14,268.98,270.13,108837.0,262.5115,262.6963,261.5682,262.6865,108837.0
2020-04-09 15:30:00,270.14,271.29,270.05,270.96,106844.0,262.6963,263.8146,262.6087,263.4937,106844.0
2020-04-09 15:40:00,270.97,271.2,269.28,269.28,139501.0,263.5034,263.7271,261.86,261.86,139501.0
2020-04-09 15:50:00,269.22,270.4,268.83,269.43,268420.0,261.8016,262.9491,261.4224,262.0058,268420.0
2020-04-13 09:30:00,268.2,268.7,258.12,260.81,498913.0,260.8097,261.2959,251.0075,253.6233,498913.0
2020-04-13 09:40:00,260.76,261.47,259.52,259.85,289635.0,253.5747,254.2652,252.3689,252.6898,289635.0
2020-04-13 09:50:00,259.62,260.77,258.34,259.48,246181.0,252.4661,253.5845,251.2214,252.33,246181.0
2020-04-13 10:00:00,259.65,259.98,259.07,259.57,183732.0,252.4953,252.8162,251.9313,252.4175,183732.0
2020-04-13 10:10:00,259.6,260.07,258.18,258.24,182674.0,252.4467,252.9037,251.0658,251.1242,182674.0
2020-04-13 10:20:00,258.26,258.84,257.27,258.13,135132.0,251.1436,251.7076,250.1809,251.0172,135132.0
2020-04-13 10:30:00,258.13,258.46,256.19,256.5,166022.0,251.0172,251.3381,249.1307,249.4321,166022.0
2020-04-13 10:40:00,256.43,257.1,255.75,256.02,138194.0,249.364,250.0156,248.7028,248.9653,138194.0
2020-04-13 10:50:00,256.07,257.18,255.87,257.11,63465.0,249.014,250.0934,248.8195,250.0253,63465.0
2020-04-13 11:00:00,257.03,257.58,256.26,256.69,86744.0,249.9475,250.4824,249.1987,249.6169,86744.0
2020-04-13 11:10:00,256.8,258.28,256.8,258.23,69746.0,249.7238,251.1631,249.7238,251.1144,69746.0
2020-04-13 11:20:00,258.16,260.03,257.82,259.97,135988.0,251.0464,252.8648,250.7157,252.8065,135988.0
2020-04-13 11:30:00,259.97,259.97,258.02,258.91,116916.0,252.8065,252.8065,250.9102,251.7757,116916.0
2020-04-13 11:40:00,258.95,259.57,258.2,259.26,70689.0,251.8146,252.4175,251.0853,252.1161,70689.0
2020-04-13 11:50:00,259.28,259.47,258.55,259.19,75519.0,252.1355,252.3203,251.4256,252.048,75519.0
2020-04-13 12:00:00,259.2,260.69,258.91,260.52,98693.0,252.0577,253.5067,251.7757,253.3413,98693.0
2020-04-13 12:10:00,260.5,262.0,260.33,261.83,88297.0,253.3219,254.7806,253.1566,254.6152,88297.0
2020-04-13 12:20:00,261.87,262.24,261.45,261.79,113744.0,254.6541,255.0139,254.2457,254.5763,113744.0
2020-04-13 12:30:00,261.69,261.7,259.58,259.71,81322.0,254.4791,254.4888,252.4272,252.5537,81322.0
2020-04-13 12:40:00,259.75,260.24,259.48,260.06,46572.0,252.5926,253.0691,252.33,252.894,46572.0
2020-04-13 12:50:00,259.97,259.98,259.0,259.67,52481.0,252.8065,252.8162,251.8632,252.5148,52481.0
2020-04-13 13:00:00,259.67,259.67,258.65,259.01,103091.0,252.5148,252.5148,251.5229,251.8729,103091.0
2020-04-13 13:10:00,259.03,259.14,258.13,259.14,61565.0,251.8924,251.9994,251.0172,251.9994,61565.0
2020-04-13 13:20:00,259.09,259.14,258.69,258.98,48405.0,251.9507,251.9994,251.5618,251.8438,48405.0
2020-04-13 13:30:00,258.97,259.43,258.75,259.14,91739.0,251.8341,252.2814,251.6201,251.9994,91739.0
2020-04-13 13:40:00,259.07,259.37,258.81,258.97,59725.0,251.9313,252.223,251.6785,251.8341,59725.0
2020-04-13 13:50:00,258.96,259.94,258.96,259.36,37968.0,251.8243,252.7773,251.8243,252.2133,37968.0
2020-04-13 14:00:00,259.37,260.17,258.95,259.65,60359.0,252.223,253.001,251.8146,252.4953,60359.0
2020-04-13 14:10:00,259.7,260.43,259.35,260.34,63550.0,252.5439,253.2538,252.2036,253.1663,63550.0
2020-04-13 14:20:00,260.43,260.43,259.08,259.57,50998.0,253.2538,253.2538,251.941,252.4175,50998.0
2020-04-13 14:30:00,259.58,260.42,259.38,260.01,62249.0,252.4272,253.2441,252.2328,252.8454,62249.0
2020-04-13 14:40:00,260.05,260.88,259.93,260.77,71781.0,252.8843,253.6914,252.7676,253.5845,71781.0
2020-04-13 14:50:00,260.73,262.01,260.63,261.88,82614.0,253.5456,254.7903,253.4483,254.6639,82614.0
2020-04-13 15:00:00,261.93,261.93,260.89,261.12,53558.0,254.7125,254.7125,253.7011,253.9248,53558.0
2020-04-13 15:10:00,261.12,262.75,260.94,262.75,79997.0,253.9248,255.5099,253.7498,255.5099,79997.0
2020-04-13 15:20:00,262.73,262.97,261.55,262.21,103796.0,255.4904,255.7238,254.343,254.9848,103796.0
2020-04-13 15:30:00,262.25,263.96,261.84,263.88,182165.0,255.0237,256.6866,254.625,256.6088,182165.0
2020-04-13 15:40:00,263.94,264.8,263.11,264.71,154648.0,256.6671,257.5034,255.86,257.4159,154648.0
2020-04-13 15:50:00,264.53,264.7,262.79,263.34,313230.0,257.2408,257.4062,255.5488,256.0836,313230.0
2020-04-14 09:30:00,269.88,273.25,269.2,272.56,323203.0,262.4434,265.7206,261.7822,265.0496,323203.0
2020-04-14 09:40:00,272.52,274.38,272.31,274.2,187153.0,265.0107,266.8194,264.8065,266.6444,187153.0
2020-04-14 09:50:00,274.43,275.5,273.85,274.97,200922.0,266.868,267.9086,266.304,267.3932,200922.0
2020-04-14 10:00:00,275.0,275.22,273.69,275.04,162871.0,267.4223,267.6363,266.1484,267.4612,162871.0
2020-04-14 10:10:00,275.16,275.63,274.36,275.63,108677.0,267.5779,268.035,266.8,268.035,108677.0
2020-04-14 10:20:00,275.63,275.64,273.76,274.0,94758.0,268.035,268.0447,266.2165,266.4499,94758.0
2020-04-14 10:30:00,274.0,274.06,271.16,271.52,176312.0,266.4499,266.5082,263.6882,264.0382,176312.0
2020-04-14 10:40:00,271.54,273.63,271.54,272.82,109587.0,264.0577,266.0901,264.0577,265.3024,109587.0
2020-04-14 10:50:00,272.82,273.4,272.19,272.19,113191.0,265.3024,265.8664,264.6898,264.6898,113191.0
2020-04-14 11:00:00,272.17,272.37,269.56,270.0,157747.0,264.6703,264.8648,262.1322,262.5601,157747.0
2020-04-14 11:10:00,270.04,270.58,269.57,269.72,142785.0,262.599,263.1241,262.142,262.2878,142785.0
2020-04-14 11:20:00,269.63,271.76,269.4,271.31,101535.0,262.2003,264.2716,261.9767,263.834,101535.0
2020-04-14 11:30:00,271.45,272.58,271.41,272.32,61475.0,263.9702,265.069,263.9313,264.8162,61475.0
2020-04-14 11:40:00,272.31,272.58,271.7,271.94,63446.0,264.8065,265.069,264.2133,264.4467,63446.0
2020-04-14 11:50:00,272.0,272.08,271.31,271.8,43406.0,264.505,264.5828,263.834,264.3105,43406.0
2020-04-14 12:00:00,271.85,273.11,271.85,272.93,77996.0,264.3591,265.5844,264.3591,265.4094,77996.0
2020-04-14 12:10:00,272.92,273.5,272.25,273.19,61376.0,265.3997,265.9637,264.7481,265.6622,61376.0
2020-04-14 12:20:00,273.15,273.75,272.99,273.21,65900.0,265.6233,266.2068,265.4677,265.6817,65900.0
2020-04-14 12:30:00,273.37,273.48,272.45,273.03,50133.0,265.8373,265.9442,264.9426,265.5066,50133.0
2020-04-14 12:40:00,273.01,273.56,272.64,272.85,58732.0,265.4872,266.022,265.1274,265.3316,58732.0
2020-04-14 12:50:00,273.0,273.33,271.8,271.8,80190.0,265.4775,265.7984,264.3105,264.3105,80190.0
2020-04-14 13:00:00,271.87,272.3,271.61,271.9,57699.0,264.3786,264.7967,264.1258,264.4078,57699.0
2020-04-14 13:10:00,271.86,272.0,271.41,271.81,48160.0,264.3689,264.505,263.9313,264.3202,48160.0
2020-04-14 13:20:00,271.82,272.57,271.8,272.14,56801.0,264.33,265.0593,264.3105,264.6412,56801.0
2020-04-14 13:30:00,272.17,272.75,271.5,272.01,145042.0,264.6703,265.2343,264.0188,264.5147,145042.0
2020-04-14 13:40:00,272.01,272.2,271.5,271.57,90458.0,264.5147,264.6995,264.0188,264.0869,90458.0
2020-04-14 13:50:00,271.6,271.96,270.82,271.1,166551.0,264.116,264.4661,263.3575,263.6298,166551.0
2020-04-14 14:00:00,271.09,271.15,270.4,270.84,157658.0,263.6201,263.6784,262.9491,263.377,157658.0
2020-04-14 14:10:00,270.85,271.38,270.69,271.14,96468.0,263.3867,263.9021,263.2311,263.6687,96468.0
2020-04-14 14:20:00,271.15,271.38,270.72,270.88,132395.0,263.6784,263.9021,263.2603,263.4159,132395.0
2020-04-14 14:30:00,270.92,271.31,270.55,270.98,60146.0,263.4548,263.834,263.095,263.5131,60146.0
2020-04-14 14:40:00,271.02,271.47,270.92,271.1,91401.0,263.552,263.9896,263.4548,263.6298,91401.0
2020-04-14 14:50:00,271.06,271.94,270.96,271.62,145799.0,263.5909,264.4467,263.4937,264.1355,145799.0
2020-04-14 15:00:00,271.61,271.61,270.47,270.83,78988.0,264.1258,264.1258,263.0172,263.3672,78988.0
2020-04-14 15:10:00,270.92,271.0,270.18,270.78,77057.0,263.4548,263.5326,262.7352,263.3186,77057.0
2020-04-14 15:20:00,270.78,270.82,270.18,270.75,64169.0,263.3186,263.3575,262.7352,263.2895,64169.0
2020-04-14 15:30:00,270.71,270.84,270.3,270.74,93576.0,263.2506,263.377,262.8519,263.2797,93576.0
2020-04-14 15:40:00,270.73,271.17,270.29,271.06,108223.0,263.27,263.6979,262.8421,263.5909,108223.0
2020-04-14 15:50:00,271.14,271.37,270.15,270.72,265040.0,263.6687,263.8924,262.706,263.2603,265040.0
2020-04-15 09:30:00,260.51,262.95,260.0,262.65,368050.0,253.3316,255.7044,252.8357,255.4126,368050.0
2020-04-15 09:40:00,262.72,262.72,260.22,260.88,147914.0,255.4807,255.4807,253.0496,253.6914,147914.0
2020-04-15 09:50:00,260.99,260.99,258.76,259.53,205364.0,253.7984,253.7984,251.6298,252.3786,205364.0
2020-04-15 10:00:00,259.51,259.52,258.03,258.49,232208.0,252.3592,252.3689,250.92,251.3673,232208.0
2020-04-15 10:10:00,258.45,258.92,257.49,257.8,163980.0,251.3284,251.7854,250.3948,250.6963,163980.0
2020-04-15 10:20:00,257.8,258.3,257.54,257.67,165396.0,250.6963,251.1825,250.4435,250.5699,165396.0
2020-04-15 10:30:00,257.69,258.9,256.41,256.99,247741.0,250.5893,251.766,249.3446,249.9086,247741.0
2020-04-15 10:40:00,257.0,258.38,256.89,258.05,236622.0,249.9183,251.2603,249.8114,250.9394,236622.0
2020-04-15 10:50:00,258.05,258.83,257.18,258.19,200385.0,250.9394,251.6979,250.0934,251.0755,200385.0
2020-04-15 11:00:00,258.31,258.43,257.0,257.9,175264.0,251.1922,251.3089,249.9183,250.7935,175264.0
2020-04-15 11:10:00,258.02,258.22,256.59,256.95,176214.0,250.9102,251.1047,249.5196,249.8697,176214.0
2020-04-15 11:20:00,256.95,257.86,256.5,257.76,116590.0,249.8697,250.7546,249.4321,250.6574,116590.0
2020-04-15 11:30:00,257.89,258.96,257.48,257.59,170381.0,250.7838,251.8243,250.3851,250.4921,170381.0
2020-04-15 11:40:00,257.65,257.83,256.14,256.69,111998.0,250.5504,250.7255,249.082,249.6169,111998.0
2020-04-15 11:50:00,256.8,257.25,256.38,256.8,134902.0,249.7238,250.1614,249.3154,249.7238,134902.0
2020-04-15 12:00:00,256.86,257.16,256.61,256.75,109275.0,249.7822,250.0739,249.5391,249.6752,109275.0
2020-04-15 12:10:00,256.79,257.19,256.5,256.64,79333.0,249.7141,250.1031,249.4321,249.5683,79333.0
2020-04-15 12:20:00,256.67,257.31,256.52,257.26,71814.0,249.5974,250.2198,249.4516,250.1712,71814.0
2020-04-15 12:30:00,257.21,257.5,256.95,257.06,72957.0,250.1225,250.4046,249.8697,249.9767,72957.0
2020-04-15 12:40:00,257.09,257.5,256.71,257.16,109202.0,250.0059,250.4046,249.6363,250.0739,109202.0
2020-04-15 12:50:00,257.2,257.69,256.47,256.86,130247.0,250.1128,250.5893,249.4029,249.7822,130247.0
2020-04-15 13:00:00,256.81,257.44,256.48,257.2,129252.0,249.7336,250.3462,249.4127,250.1128,129252.0
2020-04-15 13:10:00,257.19,257.72,257.04,257.29,106038.0,250.1031,250.6185,249.9572,250.2003,106038.0
2020-04-15 13:20:00,257.26,257.34,256.5,256.89,101712.0,250.1712,250.249,249.4321,249.8114,101712.0
2020-04-15 13:30:00,256.84,256.88,256.33,256.4,91741.0,249.7627,249.8016,249.2668,249.3349,91741.0
2020-04-15 13:40:00,256.46,257.09,256.29,256.69,89600.0,249.3932,250.0059,249.2279,249.6169,89600.0
2020-04-15 13:50:00,256.72,256.84,255.96,256.44,97284.0,249.6461,249.7627,248.907,249.3738,97284.0
2020-04-15 14:00:00,256.46,257.13,256.46,256.46,121166.0,249.3932,250.0448,249.3932,249.3932,121166.0
2020-04-15 14:10:00,256.5,256.51,255.62,255.81,124804.0,249.4321,249.4418,248.5764,248.7611,124804.0
2020-04-15 14:20:00,255.84,257.48,255.72,257.34,144672.0,248.7903,250.3851,248.6736,250.249,144672.0
2020-04-15 14:30:00,257.31,257.89,256.88,257.5,157851.0,250.2198,250.7838,249.8016,250.4046,157851.0
2020-04-15 14:40:00,257.46,257.71,257.02,257.52,108761.0,250.3657,250.6088,249.9378,250.424,108761.0
2020-04-15 14:50:00,257.5,258.0,257.19,257.76,130791.0,250.4046,250.8908,250.1031,250.6574,130791.0
2020-04-15 15:00:00,257.74,257.84,256.79,257.05,122883.0,250.6379,250.7352,249.7141,249.967,122883.0
2020-04-15 15:10:00,257.02,257.47,256.85,257.34,211822.0,249.9378,250.3754,249.7725,250.249,211822.0
2020-04-15 15:20:00,257.32,257.61,256.89,257.21,228868.0,250.2295,250.5115,249.8114,250.1225,228868.0
2020-04-15 15:30:00,257.21,257.85,257.0,257.57,164574.0,250.1225,250.7449,249.9183,250.4726,164574.0
2020-04-15 15:40:00,257.58,258.96,257.24,258.37,194503.0,250.4824,251.8243,250.1517,251.2506,194503.0
2020-04-15 15:50:00,258.3,258.5,256.7,257.14,691927.0,251.1825,251.377,249.6266,250.0545,691927.0
2020-04-16 09:30:00,258.39,258.39,251.01,251.81,585888.0,251.27,251.27,244.0934,244.8713,585888.0
2020-04-16 09:40:00,251.84,252.37,250.72,251.26,382123.0,244.9005,245.4159,243.8114,244.3365,382123.0
2020-04-16 09:50:00,251.21,251.26,248.93,249.41,436091.0,244.2879,244.3365,242.0707,242.5375,436091.0
2020-04-16 10:00:00,249.41,250.01,248.71,249.53,270450.0,242.5375,243.1209,241.8568,242.6542,270450.0
2020-04-16 10:10:00,249.51,250.44,248.98,249.88,293404.0,242.6347,243.5391,242.1193,242.9945,293404.0
2020-04-16 10:20:00,249.96,250.26,248.75,249.99,289191.0,243.0723,243.3641,241.8957,243.1015,289191.0
2020-04-16 10:30:00,249.96,250.1,247.62,247.73,282369.0,243.0723,243.2085,240.7968,240.9038,282369.0
2020-04-16 10:40:00,247.76,248.86,247.28,248.4,190420.0,240.9329,242.0026,240.4662,241.5553,190420.0
2020-04-16 10:50:00,248.37,248.4,246.61,248.13,325386.0,241.5261,241.5553,239.8146,241.2927,325386.0
2020-04-16 11:00:00,248.11,248.98,247.78,248.15,316729.0,241.2733,242.1193,240.9524,241.3122,316729.0
2020-04-16 11:10:00,248.2,250.79,247.95,250.79,186999.0,241.3608,243.8795,241.1177,243.8795,186999.0
2020-04-16 11:20:00,250.79,251.77,250.12,250.12,237746.0,243.8795,244.8324,243.2279,243.2279,237746.0
2020-04-16 11:30:00,250.12,250.25,248.16,249.63,156014.0,243.2279,243.3543,241.3219,242.7514,156014.0
2020-04-16 11:40:00,249.68,250.0,248.66,248.7,88269.0,242.8,243.1112,241.8081,241.847,88269.0
2020-04-16 11:50:00,248.76,249.71,248.44,248.52,123526.0,241.9054,242.8292,241.5942,241.672,123526.0
2020-04-16 12:00:00,248.51,248.61,247.05,247.56,230126.0,241.6623,241.7595,240.2425,240.7385,230126.0
2020-04-16 12:10:00,247.62,248.25,246.71,247.2,170932.0,240.7968,241.4094,239.9119,240.3884,170932.0
2020-04-16 12:20:00,247.2,247.35,246.3,246.3,126539.0,240.3884,240.5342,239.5132,239.5132,126539.0
2020-04-16 12:30:00,246.36,246.36,244.71,245.49,322221.0,239.5715,239.5715,237.967,238.7255,322221.0
2020-04-16 12:40:00,245.49,246.09,245.04,245.66,208975.0,238.7255,239.309,238.2879,238.8908,208975.0
2020-04-16 12:50:00,245.63,246.82,244.85,246.45,184413.0,238.8616,240.0188,238.1031,239.659,184413.0
2020-04-16 13:00:00,246.39,246.5,245.83,246.0,104757.0,239.6007,239.7077,239.0561,239.2214,104757.0
2020-04-16 13:10:00,246.03,246.8,245.54,246.76,128899.0,239.2506,239.9994,238.7741,239.9605,128899.0
2020-04-16 13:20:00,246.76,246.99,246.31,246.69,128174.0,239.9605,240.1842,239.5229,239.8924,128174.0
2020-04-16 13:30:00,246.7,248.12,246.61,247.31,97812.0,239.9022,241.283,239.8146,240.4953,97812.0
2020-04-16 13:40:00,247.31,248.18,247.17,248.05,88338.0,240.4953,241.3414,240.3592,241.215,88338.0
2020-04-16 13:50:00,248.12,248.38,247.2,247.48,135062.0,241.283,241.5359,240.3884,240.6607,135062.0
2020-04-16 14:00:00,247.45,247.84,246.49,247.71,197636.0,240.6315,241.0107,239.6979,240.8843,197636.0
2020-04-16 14:10:00,247.72,248.13,247.44,247.76,146279.0,240.894,241.2927,240.6218,240.9329,146279.0
2020-04-16 14:20:00,247.76,248.38,247.5,247.96,116649.0,240.9329,241.5359,240.6801,241.1274,116649.0
2020-04-16 14:30:00,247.99,248.61,247.83,248.06,111239.0,241.1566,241.7595,241.001,241.2247,111239.0
2020-04-16 14:40:00,248.04,248.1,246.03,246.03,164736.0,241.2052,241.2636,239.2506,239.2506,164736.0
2020-04-16 14:50:00,246.08,246.82,246.0,246.07,82218.0,239.2992,240.0188,239.2214,239.2895,82218.0
2020-04-16 15:00:00,246.15,246.22,245.25,245.66,143159.0,239.3673,239.4354,238.4921,238.8908,143159.0
2020-04-16 15:10:00,245.64,246.59,245.43,246.21,156952.0,238.8714,239.7952,238.6671,239.4257,156952.0
2020-04-16 15:20:00,246.2,247.39,246.11,247.2,140687.0,239.4159,240.5731,239.3284,240.3884,140687.0
2020-04-16 15:30:00,247.23,247.5,246.0,246.36,201489.0,240.4175,240.6801,239.2214,239.5715,201489.0
2020-04-16 15:40:00,246.32,246.68,245.58,245.58,242265.0,239.5326,239.8827,238.813,238.813,242265.0
2020-04-16 15:50:00,245.74,247.2,245.6,246.53,552929.0,238.9686,240.3884,238.8325,239.7368,552929.0
2020-04-17 09:30:00,258.2,259.44,256.01,259.16,886436.0,251.0853,252.2911,248.9556,252.0188,886436.0
2020-04-17 09:40:00,259.14,260.7,259.09,259.71,315176.0,251.9994,253.5164,251.9507,252.5537,315176.0
2020-04-17 09:50:00,259.7,259.94,257.71,258.44,239746.0,252.5439,252.7773,250.6088,251.3187,239746.0
2020-04-17 10:00:00,258.5,259.06,257.52,259.0,201817.0,251.377,251.9216,250.424,251.8632,201817.0
2020-04-17 10:10:00,259.0,259.3,256.29,256.64,216410.0,251.8632,252.155,249.2279,249.5683,216410.0
2020-04-17 10:20:00,256.69,257.25,255.4,255.4,167272.0,249.6169,250.1614,248.3624,248.3624,167272.0
2020-04-17 10:30:00,255.42,255.58,253.41,254.05,140082.0,248.3819,248.5375,246.4273,247.0496,140082.0
2020-04-17 10:40:00,254.14,254.69,251.62,251.81,167145.0,247.1371,247.672,244.6866,244.8713,167145.0
2020-04-17 10:50:00,251.81,254.14,251.74,253.7,216623.0,244.8713,247.1371,244.8033,246.7093,216623.0
2020-04-17 11:00:00,253.6,254.47,253.4,253.95,112092.0,246.612,247.458,246.4175,246.9524,112092.0
2020-04-17 11:10:00,253.9,254.27,253.22,254.03,127392.0,246.9038,247.2636,246.2425,247.0302,127392.0
2020-04-17 11:20:00,254.03,254.1,252.37,253.05,88270.0,247.0302,247.0982,245.4159,246.0772,88270.0
2020-04-17 11:30:00,253.24,253.64,252.11,253.36,98614.0,246.2619,246.6509,245.1631,246.3786,98614.0
2020-04-17 11:40:00,253.38,254.01,252.88,253.79,146551.0,246.3981,247.0107,245.9119,246.7968,146551.0
2020-04-17 11:50:00,253.78,253.78,252.67,253.1,85713.0,246.7871,246.7871,245.7076,246.1258,85713.0
2020-04-17 12:00:00,253.07,253.36,252.42,252.42,83408.0,246.0966,246.3786,245.4645,245.4645,83408.0
2020-04-17 12:10:00,252.36,253.04,252.16,252.81,146575.0,245.4062,246.0675,245.2117,245.8438,146575.0
2020-04-17 12:20:00,252.82,252.86,251.57,251.65,132613.0,245.8535,245.8924,244.638,244.7158,132613.0
2020-04-17 12:30:00,251.61,252.22,251.51,251.79,139152.0,244.6769,245.27,244.5796,244.8519,139152.0
2020-04-17 12:40:00,251.8,253.12,251.78,253.12,108738.0,244.8616,246.1452,244.8422,246.1452,108738.0
2020-04-17 12:50:00,253.11,253.99,252.81,253.7,167397.0,246.1355,246.9913,245.8438,246.7093,167397.0
2020-04-17 13:00:00,253.6,255.03,253.47,254.93,121416.0,246.612,248.0026,246.4856,247.9054,121416.0
2020-04-17 13:10:00,255.0,255.39,254.8,255.07,78098.0,247.9734,248.3527,247.779,248.0415,78098.0
2020-04-17 13:20:00,255.09,255.22,254.78,254.82,91362.0,248.061,248.1874,247.7595,247.7984,91362.0
2020-04-17 13:30:00,254.83,256.09,254.83,255.99,58957.0,247.8081,249.0334,247.8081,248.9362,58957.0
2020-04-17 13:40:00,255.98,256.02,255.25,255.48,84185.0,248.9264,248.9653,248.2166,248.4402,84185.0
2020-04-17 13:50:00,255.51,256.25,255.51,255.82,66532.0,248.4694,249.189,248.4694,248.7708,66532.0
2020-04-17 14:00:00,255.78,255.84,255.18,255.57,60279.0,248.732,248.7903,248.1485,248.5277,60279.0
2020-04-17 14:10:00,255.63,256.75,255.17,256.69,117891.0,248.5861,249.6752,248.1388,249.6169,117891.0
2020-04-17 14:20:00,256.75,257.08,256.11,256.57,157450.0,249.6752,249.9961,249.0529,249.5002,157450.0
2020-04-17 14:30:00,256.65,256.65,254.92,255.39,123366.0,249.578,249.578,247.8956,248.3527,123366.0
2020-04-17 14:40:00,255.4,255.56,254.8,255.17,118766.0,248.3624,248.518,247.779,248.1388,118766.0
2020-04-17 14:50:00,255.17,256.53,254.8,256.16,88015.0,248.1388,249.4613,247.779,249.1015,88015.0
2020-04-17 15:00:00,256.15,256.48,255.81,256.37,103731.0,249.0918,249.4127,248.7611,249.3057,103731.0
2020-04-17 15:10:00,256.37,257.0,256.32,256.98,108352.0,249.3057,249.9183,249.2571,249.8989,108352.0
2020-04-17 15:20:00,256.93,257.53,256.35,257.53,155929.0,249.8503,250.4337,249.2862,250.4337,155929.0
2020-04-17 15:30:00,257.52,257.9,257.39,257.57,192643.0,250.424,250.7935,250.2976,250.4726,192643.0
2020-04-17 15:40:00,257.59,258.03,257.34,257.69,230768.0,250.4921,250.92,250.249,250.5893,230768.0
2020-04-17 15:50:00,257.77,259.99,257.74,259.94,624952.0,250.6671,252.8259,250.6379,252.7773,624952.0
2020-04-20 09:30:00,254.51,256.3,253.2,255.07,223574.0,247.4969,249.2376,246.223,248.0415,223574.0
2020-04-20 09:40:00,255.09,255.33,253.65,255.02,126087.0,248.061,248.2944,246.6606,247.9929,126087.0
2020-04-20 09:50:00,255.06,255.86,252.76,253.28,111638.0,248.0318,248.8097,245.7952,246.3008,111638.0
2020-04-20 10:00:00,253.23,253.66,252.2,253.21,89402.0,246.2522,246.6704,245.2506,246.2328,89402.0
2020-04-20 10:10:00,253.1,253.5,251.5,251.95,159329.0,246.1258,246.5148,244.5699,245.0075,159329.0
2020-04-20 10:20:00,251.97,252.1,251.45,252.03,138609.0,245.0269,245.1534,244.5213,245.0853,138609.0
2020-04-20 10:30:00,252.01,252.13,251.48,251.5,99975.0,245.0658,245.1825,244.5504,244.5699,99975.0
2020-04-20 10:40:00,251.5,253.61,250.82,253.1,200689.0,244.5699,246.6217,243.9086,246.1258,200689.0
2020-04-20 10:50:00,253.07,253.55,252.81,253.05,151427.0,246.0966,246.5634,245.8438,246.0772,151427.0
2020-04-20 11:00:00,253.03,253.64,252.79,253.18,84437.0,246.0577,246.6509,245.8243,246.2036,84437.0
2020-04-20 11:10:00,253.25,254.08,253.2,253.94,112119.0,246.2717,247.0788,246.223,246.9427,112119.0
2020-04-20 11:20:00,253.93,255.14,253.8,254.98,145694.0,246.9329,248.1096,246.8065,247.954,145694.0
2020-04-20 11:30:00,254.98,256.43,254.82,256.36,159041.0,247.954,249.364,247.7984,249.296,159041.0
2020-04-20 11:40:00,256.41,256.63,255.51,256.28,87718.0,249.3446,249.5585,248.4694,249.2182,87718.0
2020-04-20 11:50:00,256.19,256.25,255.65,256.25,41482.0,249.1307,249.189,248.6055,249.189,41482.0
2020-04-20 12:00:00,256.27,256.44,255.16,255.42,129838.0,249.2084,249.3738,248.129,248.3819,129838.0
2020-04-20 12:10:00,255.51,255.55,254.41,254.63,41734.0,248.4694,248.5083,247.3997,247.6136,41734.0
2020-04-20 12:20:00,254.6,254.7,254.26,254.4,32748.0,247.5845,247.6817,247.2538,247.39,32748.0
2020-04-20 12:30:00,254.4,254.88,254.4,254.58,96047.0,247.39,247.8568,247.39,247.565,96047.0
2020-04-20 12:40:00,254.56,254.65,254.0,254.29,40259.0,247.5456,247.6331,247.001,247.283,40259.0
2020-04-20 12:50:00,254.28,254.31,253.77,254.06,31201.0,247.2733,247.3025,246.7773,247.0593,31201.0
2020-04-20 13:00:00,254.01,254.03,253.03,253.56,41019.0,247.0107,247.0302,246.0577,246.5731,41019.0
2020-04-20 13:10:00,253.66,253.83,253.3,253.38,48101.0,246.6704,246.8357,246.3203,246.3981,48101.0
2020-04-20 13:20:00,253.38,253.69,253.02,253.53,36757.0,246.3981,246.6995,246.048,246.544,36757.0
2020-04-20 13:30:00,253.56,253.96,253.07,253.96,62421.0,246.5731,246.9621,246.0966,246.9621,62421.0
2020-04-20 13:40:00,253.94,254.17,253.0,253.2,55344.0,246.9427,247.1663,246.0286,246.223,55344.0
2020-04-20 13:50:00,253.21,253.46,252.57,252.74,58572.0,246.2328,246.4759,245.6104,245.7757,58572.0
2020-04-20 14:00:00,252.66,252.82,252.32,252.36,52353.0,245.6979,245.8535,245.3673,245.4062,52353.0
2020-04-20 14:10:00,252.35,252.53,251.49,252.07,87032.0,245.3965,245.5715,244.5602,245.1242,87032.0
2020-04-20 14:20:00,252.12,252.23,251.15,251.23,53021.0,245.1728,245.2798,244.2295,244.3073,53021.0
2020-04-20 14:30:00,251.27,252.33,251.23,251.7,71679.0,244.3462,245.377,244.3073,244.7644,71679.0
2020-04-20 14:40:00,251.7,252.09,251.34,252.07,56919.0,244.7644,245.1436,244.4143,245.1242,56919.0
2020-04-20 14:50:00,252.04,252.08,250.38,250.38,86056.0,245.095,245.1339,243.4807,243.4807,86056.0
2020-04-20 15:00:00,250.32,251.33,249.67,250.48,178384.0,243.4224,244.4046,242.7903,243.578,178384.0
2020-04-20 15:10:00,250.53,250.94,250.09,250.16,96818.0,243.6266,244.0253,243.1987,243.2668,96818.0
2020-04-20 15:20:00,250.11,251.41,250.1,251.31,82720.0,243.2182,244.4824,243.2085,244.3851,82720.0
2020-04-20 15:30:00,251.3,252.74,251.15,251.94,75981.0,244.3754,245.7757,244.2295,244.9978,75981.0
2020-04-20 15:40:00,251.96,252.73,251.39,252.5,95926.0,245.0172,245.766,244.4629,245.5423,95926.0
2020-04-20 15:50:00,252.62,252.98,251.43,251.92,288973.0,245.659,246.0091,244.5018,244.9783,288973.0
2020-04-21 09:30:00,246.65,248.12,246.05,247.24,515214.0,239.8535,241.283,239.2701,240.4273,515214.0
2020-04-21 09:40:00,247.16,248.14,246.56,246.99,147524.0,240.3495,241.3025,239.766,240.1842,147524.0
2020-04-21 09:50:00,246.93,248.1,246.39,247.28,122366.0,240.1258,241.2636,239.6007,240.4662,122366.0
2020-04-21 10:00:00,247.34,249.31,246.72,249.02,149318.0,240.5245,242.4402,239.9216,242.1582,149318.0
2020-04-21 10:10:00,249.08,249.39,248.03,248.26,146918.0,242.2166,242.518,241.1955,241.4192,146918.0
2020-04-21 10:20:00,248.27,248.71,247.42,248.0,107343.0,241.4289,241.8568,240.6023,241.1663,107343.0
2020-04-21 10:30:00,248.08,248.08,246.98,247.65,68466.0,241.2441,241.2441,240.1744,240.826,68466.0
2020-04-21 10:40:00,247.48,247.82,245.98,246.09,91104.0,240.6607,240.9913,239.202,239.309,91104.0
2020-04-21 10:50:00,246.11,246.41,244.99,245.13,114745.0,239.3284,239.6201,238.2393,238.3754,114745.0
2020-04-21 11:00:00,245.23,245.81,244.87,245.56,71525.0,238.4727,239.0367,238.1226,238.7936,71525.0
2020-04-21 11:10:00,245.5,246.25,244.95,246.17,95625.0,238.7352,239.4646,238.2004,239.3868,95625.0
2020-04-21 11:20:00,246.26,247.2,245.18,245.45,65572.0,239.4743,240.3884,238.424,238.6866,65572.0
2020-04-21 11:30:00,245.41,246.34,244.6,245.11,56516.0,238.6477,239.5521,237.86,238.356,56516.0
2020-04-21 11:40:00,245.0,245.6,244.57,245.56,62831.0,238.249,238.8325,237.8308,238.7936,62831.0
2020-04-21 11:50:00,245.5,246.86,245.25,246.33,75485.0,238.7352,240.0577,238.4921,239.5423,75485.0
2020-04-21 12:00:00,246.44,246.65,245.82,246.25,50414.0,239.6493,239.8535,239.0464,239.4646,50414.0
2020-04-21 12:10:00,246.24,246.69,246.04,246.34,52870.0,239.4548,239.8924,239.2603,239.5521,52870.0
2020-04-21 12:20:00,246.29,246.42,245.65,245.65,32828.0,239.5034,239.6299,238.8811,238.8811,32828.0
2020-04-21 12:30:00,245.67,245.78,244.66,244.8,48617.0,238.9005,239.0075,237.9184,238.0545,48617.0
2020-04-21 12:40:00,244.9,245.01,244.1,244.73,55153.0,238.1518,238.2587,237.3738,237.9864,55153.0
2020-04-21 12:50:00,244.82,246.17,244.71,246.17,105217.0,238.074,239.3868,237.967,239.3868,105217.0
2020-04-21 13:00:00,246.01,246.82,246.0,246.56,50914.0,239.2312,240.0188,239.2214,239.766,50914.0
2020-04-21 13:10:00,246.55,247.17,246.45,247.0,35725.0,239.7563,240.3592,239.659,240.1939,35725.0
2020-04-21 13:20:00,246.88,247.75,246.88,247.43,33249.0,240.0772,240.9232,240.0772,240.612,33249.0
2020-04-21 13:30:00,247.4,248.26,246.95,248.19,42202.0,240.5829,241.4192,240.1453,241.3511,42202.0
2020-04-21 13:40:00,248.11,248.16,247.16,247.27,38237.0,241.2733,241.3219,240.3495,240.4564,38237.0
2020-04-21 13:50:00,247.29,247.66,246.74,247.14,41360.0,240.4759,240.8357,239.9411,240.33,41360.0
2020-04-21 14:00:00,247.22,248.12,246.79,247.69,32836.0,240.4078,241.283,239.9897,240.8649,32836.0
2020-04-21 14:10:00,247.65,247.88,246.92,247.24,34061.0,240.826,241.0496,240.1161,240.4273,34061.0
2020-04-21 14:20:00,247.16,248.5,246.91,247.59,62639.0,240.3495,241.6526,240.1064,240.7676,62639.0
2020-04-21 14:30:00,247.58,247.74,245.96,246.19,52870.0,240.7579,240.9135,239.1825,239.4062,52870.0
2020-04-21 14:40:00,246.18,246.25,245.41,245.61,36185.0,239.3965,239.4646,238.6477,238.8422,36185.0
2020-04-21 14:50:00,245.53,246.05,245.39,245.61,43879.0,238.7644,239.2701,238.6282,238.8422,43879.0
2020-04-21 15:00:00,245.69,246.37,244.67,245.04,71399.0,238.92,239.5812,237.9281,238.2879,71399.0
2020-04-21 15:10:00,245.01,246.31,244.86,246.09,55071.0,238.2587,239.5229,238.1129,239.309,55071.0
2020-04-21 15:20:00,246.06,246.45,245.62,245.85,57280.0,239.2798,239.659,238.8519,239.0756,57280.0
2020-04-21 15:30:00,245.82,247.37,245.23,246.99,93787.0,239.0464,240.5537,238.4727,240.1842,93787.0
2020-04-21 15:40:00,247.06,247.74,245.84,245.85,148086.0,240.2522,240.9135,239.0658,239.0756,148086.0
2020-04-21 15:50:00,245.5,246.45,244.75,245.42,348897.0,238.7352,239.659,238.0059,238.6574,348897.0
2020-04-22 09:30:00,251.46,252.61,251.0,252.44,271710.0,244.531,245.6493,244.0837,245.484,271710.0
2020-04-22 09:40:00,252.48,253.13,251.67,252.18,144018.0,245.5229,246.155,244.7352,245.2312,144018.0
2020-04-22 09:50:00,252.0,253.74,252.0,253.51,153012.0,245.0561,246.7482,245.0561,246.5245,153012.0
2020-04-22 10:00:00,253.64,254.38,252.4,252.52,87013.0,246.6509,247.3705,245.4451,245.5618,87013.0
2020-04-22 10:10:00,252.56,253.0,251.77,252.24,67965.0,245.6007,246.0286,244.8324,245.2895,67965.0
2020-04-22 10:20:00,252.22,252.44,251.71,251.96,78506.0,245.27,245.484,244.7741,245.0172,78506.0
2020-04-22 10:30:00,251.96,252.79,251.67,252.7,32230.0,245.0172,245.8243,244.7352,245.7368,32230.0
2020-04-22 10:40:00,252.74,253.59,252.56,253.15,47644.0,245.7757,246.6023,245.6007,246.1744,47644.0
2020-04-22 10:50:00,253.14,253.79,252.61,253.79,62339.0,246.1647,246.7968,245.6493,246.7968,62339.0
2020-04-22 11:00:00,253.85,254.25,253.2,254.02,83652.0,246.8551,247.2441,246.223,247.0204,83652.0
2020-04-22 11:10:00,254.1,254.85,253.85,254.54,73139.0,247.0982,247.8276,246.8551,247.5261,73139.0
2020-04-22 11:20:00,254.56,254.89,253.91,254.35,57050.0,247.5456,247.8665,246.9135,247.3414,57050.0
2020-04-22 11:30:00,254.32,255.17,254.2,255.09,142373.0,247.3122,248.1388,247.1955,248.061,142373.0
2020-04-22 11:40:00,255.01,255.54,254.46,255.03,142701.0,247.9832,248.4986,247.4483,248.0026,142701.0
2020-04-22 11:50:00,255.03,255.68,254.95,255.51,82391.0,248.0026,248.6347,247.9248,248.4694,82391.0
2020-04-22 12:00:00,255.59,256.3,255.13,255.34,70743.0,248.5472,249.2376,248.0999,248.3041,70743.0
2020-04-22 12:10:00,255.35,255.62,255.18,255.57,49364.0,248.3138,248.5764,248.1485,248.5277,49364.0
2020-04-22 12:20:00,255.6,255.91,255.26,255.55,53781.0,248.5569,248.8584,248.2263,248.5083,53781.0
2020-04-22 12:30:00,255.59,256.03,255.32,256.03,38423.0,248.5472,248.9751,248.2846,248.9751,38423.0
2020-04-22 12:40:00,256.02,256.3,255.85,256.16,49736.0,248.9653,249.2376,248.8,249.1015,49736.0
2020-04-22 12:50:00,256.22,256.27,255.87,256.04,56024.0,249.1598,249.2084,248.8195,248.9848,56024.0
2020-04-22 13:00:00,256.1,256.2,255.09,255.18,39824.0,249.0431,249.1404,248.061,248.1485,39824.0
2020-04-22 13:10:00,255.11,255.39,254.94,255.0,44807.0,248.0804,248.3527,247.9151,247.9734,44807.0
2020-04-22 13:20:00,254.97,255.36,254.97,255.36,43393.0,247.9443,248.3235,247.9443,248.3235,43393.0
2020-04-22 13:30:00,255.39,255.48,254.67,254.78,45146.0,248.3527,248.4402,247.6525,247.7595,45146.0
2020-04-22 13:40:00,254.8,255.54,254.69,255.42,42724.0,247.779,248.4986,247.672,248.3819,42724.0
2020-04-22 13:50:00,255.5,255.72,255.13,255.44,31557.0,248.4597,248.6736,248.0999,248.4013,31557.0
2020-04-22 14:00:00,255.59,255.67,255.08,255.35,26585.0,248.5472,248.625,248.0512,248.3138,26585.0
2020-04-22 14:10:00,255.28,255.32,254.52,254.77,35460.0,248.2457,248.2846,247.5067,247.7498,35460.0
2020-04-22 14:20:00,254.87,256.06,254.86,256.0,56098.0,247.847,249.0042,247.8373,248.9459,56098.0
2020-04-22 14:30:00,256.0,256.76,256.0,256.71,68372.0,248.9459,249.6849,248.9459,249.6363,68372.0
2020-04-22 14:40:00,256.72,257.37,256.7,257.06,69001.0,249.6461,250.2781,249.6266,249.9767,69001.0
2020-04-22 14:50:00,257.1,257.53,256.81,257.01,77572.0,250.0156,250.4337,249.7336,249.9281,77572.0
2020-04-22 15:00:00,257.12,257.57,256.8,257.13,92393.0,250.035,250.4726,249.7238,250.0448,92393.0
2020-04-22 15:10:00,257.17,257.21,256.66,257.14,61913.0,250.0837,250.1225,249.5877,250.0545,61913.0
2020-04-22 15:20:00,257.1,257.65,256.98,257.35,64584.0,250.0156,250.5504,249.8989,250.2587,64584.0
2020-04-22 15:30:00,257.34,258.07,257.34,257.76,150706.0,250.249,250.9589,250.249,250.6574,150706.0
2020-04-22 15:40:00,257.74,258.07,257.34,257.94,114795.0,250.6379,250.9589,250.249,250.8324,114795.0
2020-04-22 15:50:00,258.0,258.6,256.23,256.89,246516.0,250.8908,251.4742,249.1696,249.8114,246516.0
2020-04-23 09:30:00,259.39,261.6,258.1,261.07,237508.0,252.2425,254.3916,250.988,253.8762,237508.0
2020-04-23 09:40:00,261.12,261.92,260.31,261.29,131020.0,253.9248,254.7028,253.1371,254.0901,131020.0
2020-04-23 09:50:00,261.29,261.29,259.01,259.32,75821.0,254.0901,254.0901,251.8729,252.1744,75821.0
2020-04-23 10:00:00,259.39,261.4,259.39,261.22,76755.0,252.2425,254.1971,252.2425,254.0221,76755.0
2020-04-23 10:10:00,261.16,261.22,259.92,260.75,50276.0,253.9637,254.0221,252.7579,253.565,50276.0
2020-04-23 10:20:00,260.69,261.32,259.61,260.24,98430.0,253.5067,254.1193,252.4564,253.0691,98430.0
2020-04-23 10:30:00,260.19,261.58,260.12,261.44,63307.0,253.0204,254.3721,252.9524,254.236,63307.0
2020-04-23 10:40:00,261.55,262.29,261.38,262.23,83053.0,254.343,255.0626,254.1776,255.0042,83053.0
2020-04-23 10:50:00,262.25,262.42,261.65,261.94,53164.0,255.0237,255.189,254.4402,254.7222,53164.0
2020-04-23 11:00:00,261.93,262.07,261.32,261.66,54733.0,254.7125,254.8486,254.1193,254.4499,54733.0
2020-04-23 11:10:00,261.65,262.08,261.22,261.72,60826.0,254.4402,254.8584,254.0221,254.5083,60826.0
2020-04-23 11:20:00,261.67,261.81,261.0,261.45,54011.0,254.4597,254.5958,253.8081,254.2457,54011.0
2020-04-23 11:30:00,261.56,261.67,259.32,259.5,52936.0,254.3527,254.4597,252.1744,252.3494,52936.0
2020-04-23 11:40:00,259.49,259.95,258.47,258.99,61003.0,252.3397,252.787,251.3478,251.8535,61003.0
2020-04-23 11:50:00,258.97,259.58,258.96,259.55,27258.0,251.8341,252.4272,251.8243,252.3981,27258.0
2020-04-23 12:00:00,259.44,259.51,259.04,259.38,44943.0,252.2911,252.3592,251.9021,252.2328,44943.0
2020-04-23 12:10:00,259.29,259.36,258.37,258.44,46938.0,252.1452,252.2133,251.2506,251.3187,46938.0
2020-04-23 12:20:00,258.4,259.15,258.13,259.0,40220.0,251.2798,252.0091,251.0172,251.8632,40220.0
2020-04-23 12:30:00,258.99,259.5,258.5,259.26,122037.0,251.8535,252.3494,251.377,252.1161,122037.0
2020-04-23 12:40:00,259.24,259.34,255.27,257.48,135536.0,252.0966,252.1939,248.236,250.3851,135536.0
2020-04-23 12:50:00,257.43,257.83,255.9,257.7,59195.0,250.3365,250.7255,248.8486,250.599,59195.0
2020-04-23 13:00:00,257.7,258.31,257.34,257.74,52445.0,250.599,251.1922,250.249,250.6379,52445.0
2020-04-23 13:10:00,257.71,258.8,257.62,257.78,53346.0,250.6088,251.6687,250.5213,250.6768,53346.0
2020-04-23 13:20:00,257.77,257.91,256.21,256.92,54096.0,250.6671,250.8033,249.1501,249.8405,54096.0
2020-04-23 13:30:00,256.94,257.99,256.77,257.3,54805.0,249.86,250.8811,249.6947,250.2101,54805.0
2020-04-23 13:40:00,257.27,257.56,256.46,256.52,48340.0,250.1809,250.4629,249.3932,249.4516,48340.0
2020-04-23 13:50:00,256.52,256.93,256.14,256.93,54834.0,249.4516,249.8503,249.082,249.8503,54834.0
2020-04-23 14:00:00,256.92,257.56,256.56,256.61,65438.0,249.8405,250.4629,249.4905,249.5391,65438.0
2020-04-23 14:10:00,256.54,258.0,256.02,257.72,48128.0,249.471,250.8908,248.9653,250.6185,48128.0
2020-04-23 14:20:00,257.6,258.73,257.54,258.32,52046.0,250.5018,251.6007,250.4435,251.202,52046.0
2020-04-23 14:30:00,258.32,258.71,257.8,258.13,35699.0,251.202,251.5812,250.6963,251.0172,35699.0
2020-04-23 14:40:00,258.22,258.96,258.15,258.44,46384.0,251.1047,251.8243,251.0366,251.3187,46384.0
2020-04-23 14:50:00,258.46,259.97,258.44,259.67,62824.0,251.3381,252.8065,251.3187,252.5148,62824.0
2020-04-23 15:00:00,259.7,259.78,259.29,259.49,58109.0,252.5439,252.6217,252.1452,252.3397,58109.0
2020-04-23 15:10:00,259.53,259.53,257.72,257.88,64681.0,252.3786,252.3786,250.6185,250.7741,64681.0
2020-04-23 15:20:00,257.84,258.01,257.44,257.88,65652.0,250.7352,250.9005,250.3462,250.7741,65652.0
2020-04-23 15:30:00,257.85,258.32,257.28,257.56,81483.0,250.7449,251.202,250.1906,250.4629,81483.0
2020-04-23 15:40:00,257.62,258.16,257.01,257.4,105010.0,250.5213,251.0464,249.9281,250.3073,105010.0
2020-04-23 15:50:00,257.49,257.68,255.89,255.89,252473.0,250.3948,250.5796,248.8389,248.8389,252473.0
2020-04-24 09:30:00,258.43,259.77,256.47,256.76,128390.0,251.3089,252.612,249.4029,249.6849,128390.0
2020-04-24 09:40:00,256.65,256.65,254.1,254.1,84853.0,249.578,249.578,247.0982,247.0982,84853.0
2020-04-24 09:50:00,254.22,255.26,253.84,254.47,76255.0,247.2149,248.2263,246.8454,247.458,76255.0
2020-04-24 10:00:00,254.51,255.93,254.51,254.74,55056.0,247.4969,248.8778,247.4969,247.7206,55056.0
2020-04-24 10:10:00,254.63,255.75,254.63,255.28,36870.0,247.6136,248.7028,247.6136,248.2457,36870.0
2020-04-24 10:20:00,255.2,255.47,254.72,255.04,45363.0,248.1679,248.4305,247.7012,248.0123,45363.0
2020-04-24 10:30:00,254.98,256.78,254.64,256.35,46803.0,247.954,249.7044,247.6234,249.2862,46803.0
2020-04-24 10:40:00,256.46,256.52,255.61,255.79,34448.0,249.3932,249.4516,248.5666,248.7417,34448.0
2020-04-24 10:50:00,255.99,256.01,254.7,254.94,33130.0,248.9362,248.9556,247.6817,247.9151,33130.0
2020-04-24 11:00:00,254.79,255.11,254.03,254.14,108586.0,247.7692,248.0804,247.0302,247.1371,108586.0
2020-04-24 11:10:00,254.09,254.17,252.83,254.03,76806.0,247.0885,247.1663,245.8632,247.0302,76806.0
2020-04-24 11:20:00,254.01,254.51,253.95,254.02,30705.0,247.0107,247.4969,246.9524,247.0204,30705.0
2020-04-24 11:30:00,254.21,254.61,253.57,254.55,33172.0,247.2052,247.5942,246.5828,247.5358,33172.0
2020-04-24 11:40:00,254.55,255.13,253.71,254.97,43435.0,247.5358,248.0999,246.719,247.9443,43435.0
2020-04-24 11:50:00,254.97,255.44,254.86,255.09,37148.0,247.9443,248.4013,247.8373,248.061,37148.0
2020-04-24 12:00:00,255.02,255.9,254.7,255.82,39008.0,247.9929,248.8486,247.6817,248.7708,39008.0
2020-04-24 12:10:00,255.79,256.0,255.29,255.83,31952.0,248.7417,248.9459,248.2555,248.7806,31952.0
2020-04-24 12:20:00,255.8,256.78,255.25,256.77,43079.0,248.7514,249.7044,248.2166,249.6947,43079.0
2020-04-24 12:30:00,256.72,257.25,256.65,256.87,65543.0,249.6461,250.1614,249.578,249.7919,65543.0
2020-04-24 12:40:00,256.88,257.25,256.55,256.94,39069.0,249.8016,250.1614,249.4807,249.86,39069.0
2020-04-24 12:50:00,256.98,256.98,256.2,256.43,28616.0,249.8989,249.8989,249.1404,249.364,28616.0
2020-04-24 13:00:00,256.42,256.5,256.08,256.12,18474.0,249.3543,249.4321,249.0237,249.0626,18474.0
2020-04-24 13:10:00,256.1,256.28,255.71,256.23,22080.0,249.0431,249.2182,248.6639,249.1696,22080.0
2020-04-24 13:20:00,256.25,256.54,256.0,256.54,19517.0,249.189,249.471,248.9459,249.471,19517.0
2020-04-24 13:30:00,256.56,256.82,256.22,256.66,30763.0,249.4905,249.7433,249.1598,249.5877,30763.0
2020-04-24 13:40:00,256.63,257.1,256.62,256.7,24775.0,249.5585,250.0156,249.5488,249.6266,24775.0
2020-04-24 13:50:00,256.69,257.29,256.62,257.28,31544.0,249.6169,250.2003,249.5488,250.1906,31544.0
2020-04-24 14:00:00,257.25,258.04,257.09,257.67,45929.0,250.1614,250.9297,250.0059,250.5699,45929.0
2020-04-24 14:10:00,257.67,258.0,257.23,257.81,36271.0,250.5699,250.8908,250.142,250.706,36271.0
2020-04-24 14:20:00,257.89,257.99,257.28,257.69,36378.0,250.7838,250.8811,250.1906,250.5893,36378.0
2020-04-24 14:30:00,257.85,258.77,257.8,258.68,49212.0,250.7449,251.6396,250.6963,251.552,49212.0
2020-04-24 14:40:00,258.67,259.08,258.6,258.98,31858.0,251.5423,251.941,251.4742,251.8438,31858.0
2020-04-24 14:50:00,258.98,259.15,258.51,258.77,50088.0,251.8438,252.0091,251.3867,251.6396,50088.0
2020-04-24 15:00:00,258.72,258.82,257.97,258.8,43415.0,251.5909,251.6882,250.8616,251.6687,43415.0
2020-04-24 15:10:00,258.77,259.0,258.29,258.63,45965.0,251.6396,251.8632,251.1728,251.5034,45965.0
2020-04-24 15:20:00,258.54,259.43,258.4,259.29,80462.0,251.4159,252.2814,251.2798,252.1452,80462.0
2020-04-24 15:30:00,259.33,259.57,258.95,259.34,55264.0,252.1841,252.4175,251.8146,252.1939,55264.0
2020-04-24 15:40:00,259.35,259.83,259.13,259.42,81792.0,252.2036,252.6704,251.9896,252.2717,81792.0
2020-04-24 15:50:00,259.5,259.59,258.04,258.63,182270.0,252.3494,252.437,250.9297,251.5034,182270.0
2020-04-27 09:30:00,260.22,262.0,259.51,261.66,225654.0,253.0496,254.7806,252.3592,254.4499,225654.0
2020-04-27 09:40:00,261.61,262.5,261.54,262.17,190464.0,254.4013,255.2668,254.3332,254.9459,190464.0
2020-04-27 09:50:00,262.26,262.75,261.65,262.5,122223.0,255.0334,255.5099,254.4402,255.2668,122223.0
2020-04-27 10:00:00,262.63,262.88,261.25,261.7,101126.0,255.3932,255.6363,254.0512,254.4888,101126.0
2020-04-27 10:10:00,261.75,262.98,261.53,262.96,69618.0,254.5374,255.7336,254.3235,255.7141,69618.0
2020-04-27 10:20:00,262.94,263.25,261.89,262.29,83891.0,255.6947,255.9961,254.6736,255.0626,83891.0
2020-04-27 10:30:00,262.27,262.44,261.26,261.42,60955.0,255.0431,255.2084,254.0609,254.2165,60955.0
2020-04-27 10:40:00,261.47,262.2,261.44,262.04,52156.0,254.2652,254.975,254.236,254.8195,52156.0
2020-04-27 10:50:00,262.0,262.48,260.85,260.92,58089.0,254.7806,255.2473,253.6622,253.7303,58089.0
2020-04-27 11:00:00,260.9,261.22,260.32,260.92,59603.0,253.7109,254.0221,253.1469,253.7303,59603.0
2020-04-27 11:10:00,261.0,261.05,260.03,260.67,57172.0,253.8081,253.8567,252.8648,253.4872,57172.0
2020-04-27 11:20:00,260.68,261.79,260.66,261.76,42190.0,253.4969,254.5763,253.4775,254.5472,42190.0
2020-04-27 11:30:00,261.76,262.16,261.63,261.94,41990.0,254.5472,254.9362,254.4208,254.7222,41990.0
2020-04-27 11:40:00,261.94,262.14,261.56,262.11,37386.0,254.7222,254.9167,254.3527,254.8875,37386.0
2020-04-27 11:50:00,262.14,263.0,262.09,262.85,56626.0,254.9167,255.753,254.8681,255.6071,56626.0
2020-04-27 12:00:00,262.9,262.96,262.21,262.56,69242.0,255.6558,255.7141,254.9848,255.3251,69242.0
2020-04-27 12:10:00,262.53,264.4,262.28,264.4,229453.0,255.296,257.1144,255.0528,257.1144,229453.0
2020-04-27 12:20:00,264.38,264.59,263.79,263.89,98883.0,257.095,257.2992,256.5212,256.6185,98883.0
2020-04-27 12:30:00,264.06,264.54,263.76,264.24,48920.0,256.7838,257.2506,256.4921,256.9588,48920.0
2020-04-27 12:40:00,264.19,264.41,263.79,264.31,53187.0,256.9102,257.1242,256.5212,257.0269,53187.0
2020-04-27 12:50:00,264.38,264.46,263.94,264.08,38702.0,257.095,257.1728,256.6671,256.8032,38702.0
2020-04-27 13:00:00,264.12,264.13,263.56,264.07,23276.0,256.8421,256.8519,256.2976,256.7935,23276.0
2020-04-27 13:10:00,264.0,264.06,263.11,263.26,39761.0,256.7254,256.7838,255.86,256.0058,39761.0
2020-04-27 13:20:00,263.19,263.41,262.75,263.18,42281.0,255.9378,256.1517,255.5099,255.928,42281.0
2020-04-27 13:30:00,263.24,263.36,262.77,263.09,31099.0,255.9864,256.1031,255.5293,255.8405,31099.0
2020-04-27 13:40:00,263.01,263.15,262.63,262.94,23458.0,255.7627,255.8989,255.3932,255.6947,23458.0
2020-04-27 13:50:00,262.87,263.33,262.87,263.14,34136.0,255.6266,256.0739,255.6266,255.8891,34136.0
2020-04-27 14:00:00,263.16,263.85,263.16,263.53,33859.0,255.9086,256.5796,255.9086,256.2684,33859.0
2020-04-27 14:10:00,263.5,263.96,263.44,263.46,34003.0,256.2392,256.6866,256.1809,256.2003,34003.0
2020-04-27 14:20:00,263.47,263.56,262.78,262.9,36991.0,256.2101,256.2976,255.5391,255.6558,36991.0
2020-04-27 14:30:00,262.85,263.24,262.5,263.24,30763.0,255.6071,255.9864,255.2668,255.9864,30763.0
2020-04-27 14:40:00,263.34,263.95,263.31,263.72,53242.0,256.0836,256.6768,256.0545,256.4532,53242.0
2020-04-27 14:50:00,263.67,263.77,263.44,263.62,21572.0,256.4045,256.5018,256.1809,256.3559,21572.0
2020-04-27 15:00:00,263.65,264.26,263.55,263.9,72141.0,256.3851,256.9783,256.2878,256.6282,72141.0
2020-04-27 15:10:00,263.92,265.05,263.92,264.86,77164.0,256.6477,257.7465,256.6477,257.5618,77164.0
2020-04-27 15:20:00,264.85,265.19,264.24,264.35,63979.0,257.552,257.8827,256.9588,257.0658,63979.0
2020-04-27 15:30:00,264.55,265.0,264.31,264.77,39485.0,257.2603,257.6979,257.0269,257.4742,39485.0
2020-04-27 15:40:00,264.7,265.28,264.68,265.13,61034.0,257.4062,257.9702,257.3867,257.8243,61034.0
2020-04-27 15:50:00,265.24,265.72,264.9,265.12,234901.0,257.9313,258.3981,257.6006,257.8146,234901.0
2020-04-28 09:30:00,270.4,271.39,269.17,270.48,342557.0,262.9491,263.9118,261.753,263.0269,342557.0
2020-04-28 09:40:00,270.8,272.65,270.26,272.17,191755.0,263.3381,265.1371,262.813,264.6703,191755.0
2020-04-28 09:50:00,272.08,272.18,269.01,269.01,164187.0,264.5828,264.68,261.5974,261.5974,164187.0
2020-04-28 10:00:00,269.06,270.21,268.32,270.1,121188.0,261.646,262.7643,260.9264,262.6574,121188.0
2020-04-28 10:10:00,270.11,270.27,268.68,268.87,102515.0,262.6671,262.8227,261.2765,261.4613,102515.0
2020-04-28 10:20:00,268.78,268.95,267.36,267.86,85732.0,261.3737,261.5391,259.9929,260.4791,85732.0
2020-04-28 10:30:00,267.98,268.08,266.87,267.26,65380.0,260.5958,260.693,259.5164,259.8956,65380.0
2020-04-28 10:40:00,267.19,267.2,264.9,265.44,84399.0,259.8275,259.8373,257.6006,258.1258,84399.0
2020-04-28 10:50:00,265.41,265.72,263.46,263.5,79583.0,258.0966,258.3981,256.2003,256.2392,79583.0
2020-04-28 11:00:00,263.49,265.32,262.96,264.6,84424.0,256.2295,258.0091,255.7141,257.3089,84424.0
2020-04-28 11:10:00,264.57,265.37,264.25,264.42,54187.0,257.2797,258.0577,256.9686,257.1339,54187.0
2020-04-28 11:20:00,264.41,265.32,264.0,265.03,69827.0,257.1242,258.0091,256.7254,257.7271,69827.0
2020-04-28 11:30:00,264.99,266.28,264.93,265.81,66435.0,257.6882,258.9426,257.6298,258.4856,66435.0
2020-04-28 11:40:00,265.61,266.03,265.37,265.68,36837.0,258.2911,258.6995,258.0577,258.3592,36837.0
2020-04-28 11:50:00,265.63,265.79,264.63,265.14,61119.0,258.3105,258.4661,257.3381,257.834,61119.0
2020-04-28 12:00:00,265.09,265.78,264.55,265.59,42948.0,257.7854,258.4564,257.2603,258.2716,42948.0
2020-04-28 12:10:00,265.61,265.7,264.26,264.43,58585.0,258.2911,258.3786,256.9783,257.1436,58585.0
2020-04-28 12:20:00,264.36,265.13,264.35,264.73,43330.0,257.0755,257.8243,257.0658,257.4353,43330.0
2020-04-28 12:30:00,264.64,265.4,264.31,265.3,30729.0,257.3478,258.0869,257.0269,257.9896,30729.0
2020-04-28 12:40:00,265.39,265.47,264.74,265.46,25247.0,258.0771,258.1549,257.4451,258.1452,25247.0
2020-04-28 12:50:00,265.43,266.09,264.96,265.67,42787.0,258.116,258.7579,257.659,258.3494,42787.0
2020-04-28 13:00:00,265.64,266.07,265.47,265.66,27983.0,258.3203,258.7384,258.1549,258.3397,27983.0
2020-04-28 13:10:00,265.67,265.95,265.5,265.54,27738.0,258.3494,258.6217,258.1841,258.223,27738.0
2020-04-28 13:20:00,265.58,266.69,265.57,266.5,44226.0,258.2619,259.3413,258.2522,259.1566,44226.0
2020-04-28 13:30:00,266.43,267.06,266.37,266.59,34897.0,259.0885,259.7011,259.0301,259.2441,34897.0
2020-04-28 13:40:00,266.56,267.54,266.53,267.31,32091.0,259.2149,260.1679,259.1857,259.9442,32091.0
2020-04-28 13:50:00,267.3,267.47,266.48,266.72,30166.0,259.9345,260.0998,259.1371,259.3705,30166.0
2020-04-28 14:00:00,266.73,267.27,266.7,267.15,39470.0,259.3802,259.9053,259.351,259.7887,39470.0
2020-04-28 14:10:00,267.18,267.75,267.13,267.74,43161.0,259.8178,260.3721,259.7692,260.3624,43161.0
2020-04-28 14:20:00,267.7,268.0,267.04,267.27,78769.0,260.3235,260.6152,259.6817,259.9053,78769.0
2020-04-28 14:30:00,267.23,267.4,266.29,266.31,28617.0,259.8664,260.0318,258.9523,258.9718,28617.0
2020-04-28 14:40:00,266.36,266.6,265.69,266.49,52717.0,259.0204,259.2538,258.3689,259.1468,52717.0
2020-04-28 14:50:00,266.4,266.73,266.03,266.31,39689.0,259.0593,259.3802,258.6995,258.9718,39689.0
2020-04-28 15:00:00,266.3,267.07,266.28,266.85,75929.0,258.9621,259.7109,258.9426,259.4969,75929.0
2020-04-28 15:10:00,266.78,267.46,266.72,267.39,54610.0,259.4288,260.0901,259.3705,260.022,54610.0
2020-04-28 15:20:00,267.36,268.01,266.56,267.23,72657.0,259.9929,260.625,259.2149,259.8664,72657.0
2020-04-28 15:30:00,267.19,267.33,266.33,266.7,50348.0,259.8275,259.9637,258.9912,259.351,50348.0
2020-04-28 15:40:00,266.7,266.7,264.71,264.71,106765.0,259.351,259.351,257.4159,257.4159,106765.0
2020-04-28 15:50:00,264.81,265.57,264.1,265.13,286141.0,257.5131,258.2522,256.8227,257.8243,286141.0
2020-04-29 09:30:00,278.07,280.08,276.25,279.22,577236.0,270.4077,272.3624,268.6379,271.5261,577236.0
2020-04-29 09:40:00,279.26,282.91,278.86,282.07,403956.0,271.565,275.1144,271.176,274.2975,403956.0
2020-04-29 09:50:00,282.13,284.88,282.12,284.64,516079.0,274.3559,277.0301,274.3462,276.7967,516079.0
2020-04-29 10:00:00,284.55,285.0,281.93,282.12,280971.0,276.7092,277.1468,274.1614,274.3462,280971.0
2020-04-29 10:10:00,282.11,283.24,280.77,283.03,273655.0,274.3364,275.4353,273.0333,275.2311,273655.0
2020-04-29 10:20:00,282.88,284.55,282.58,283.5,163155.0,275.0852,276.7092,274.7935,275.6881,163155.0
2020-04-29 10:30:00,283.31,284.98,283.17,283.92,189450.0,275.5034,277.1273,275.3672,276.0966,189450.0
2020-04-29 10:40:00,284.0,284.72,283.25,283.75,128137.0,276.1743,276.8745,275.445,275.9312,128137.0
2020-04-29 10:50:00,283.88,283.97,282.5,282.5,113722.0,276.0577,276.1452,274.7157,274.7157,113722.0
2020-04-29 11:00:00,282.55,282.97,282.0,282.63,127034.0,274.7643,275.1727,274.2295,274.8421,127034.0
2020-04-29 11:10:00,282.63,283.5,281.8,282.2,102588.0,274.8421,275.6881,274.035,274.4239,102588.0
2020-04-29 11:20:00,282.18,283.61,282.02,282.39,119948.0,274.4045,275.7951,274.2489,274.6087,119948.0
2020-04-29 11:30:00,282.43,282.43,280.38,280.47,209520.0,274.6476,274.6476,272.6541,272.7416,209520.0
2020-04-29 11:40:00,280.44,280.53,279.11,279.78,141386.0,272.7124,272.8,271.4191,272.0706,141386.0
2020-04-29 11:50:00,279.87,281.86,279.81,280.74,103456.0,272.1581,274.0933,272.0998,273.0042,103456.0
2020-04-29 12:00:00,280.83,282.26,280.41,282.05,149716.0,273.0917,274.4823,272.6833,274.2781,149716.0
2020-04-29 12:10:00,282.02,282.31,281.5,281.84,84638.0,274.2489,274.5309,273.7432,274.0739,84638.0
2020-04-29 12:20:00,281.76,282.16,281.53,282.09,52120.0,273.9961,274.385,273.7724,274.317,52120.0
2020-04-29 12:30:00,282.13,282.38,281.89,282.04,105754.0,274.3559,274.599,274.1225,274.2684,105754.0
2020-04-29 12:40:00,282.03,282.06,280.63,280.73,51620.0,274.2586,274.2878,272.8972,272.9945,51620.0
2020-04-29 12:50:00,280.69,282.1,280.52,282.04,189155.0,272.9556,274.3267,272.7902,274.2684,189155.0
2020-04-29 13:00:00,282.1,282.73,281.61,282.63,71672.0,274.3267,274.9393,273.8502,274.8421,71672.0
2020-04-29 13:10:00,282.63,283.15,282.3,282.85,73442.0,274.8421,275.3478,274.5212,275.056,73442.0
2020-04-29 13:20:00,282.84,282.84,281.62,281.63,62753.0,275.0463,275.0463,273.8599,273.8697,62753.0
2020-04-29 13:30:00,281.71,281.98,281.03,281.81,70611.0,273.9474,274.21,273.2862,274.0447,70611.0
2020-04-29 13:40:00,281.8,281.94,280.96,281.04,55446.0,274.035,274.1711,273.2181,273.2959,55446.0
2020-04-29 13:50:00,281.02,281.59,280.26,281.18,61935.0,273.2765,273.8308,272.5374,273.4321,61935.0
2020-04-29 14:00:00,281.13,281.92,280.07,280.5,75559.0,273.3834,274.1517,272.3526,272.7708,75559.0
2020-04-29 14:10:00,280.53,281.41,279.56,281.13,95323.0,272.8,273.6557,271.8567,273.3834,95323.0
2020-04-29 14:20:00,281.17,282.71,281.0,282.66,56926.0,273.4223,274.9199,273.257,274.8713,56926.0
2020-04-29 14:30:00,282.68,283.33,281.85,283.28,75992.0,274.8907,275.5228,274.0836,275.4742,75992.0
2020-04-29 14:40:00,283.33,283.67,282.21,282.39,78708.0,275.5228,275.8534,274.4337,274.6087,78708.0
2020-04-29 14:50:00,282.42,283.37,281.9,283.23,73149.0,274.6379,275.5617,274.1322,275.4256,73149.0
2020-04-29 15:00:00,283.19,284.0,282.8,283.04,99512.0,275.3867,276.1743,275.0074,275.2408,99512.0
2020-04-29 15:10:00,283.13,283.25,282.27,282.75,83129.0,275.3283,275.445,274.492,274.9588,83129.0
2020-04-29 15:20:00,282.78,283.81,282.75,283.3,94063.0,274.988,275.9896,274.9588,275.4936,94063.0
2020-04-29 15:30:00,283.3,283.7,282.49,282.56,110564.0,275.4936,275.8826,274.706,274.774,110564.0
2020-04-29 15:40:00,282.5,283.81,282.31,283.7,178269.0,274.7157,275.9896,274.5309,275.8826,178269.0
2020-04-29 15:50:00,283.96,284.52,283.2,283.35,588728.0,276.1354,276.68,275.3964,275.5423,588728.0
2020-04-30 09:30:00,278.64,281.63,278.03,278.99,323127.0,270.962,273.8697,270.3689,271.3024,323127.0
2020-04-30 09:40:00,278.84,278.89,277.28,277.38,135900.0,271.1565,271.2052,269.6395,269.7368,135900.0
2020-04-30 09:50:00,277.46,280.4,277.25,280.23,150516.0,269.8146,272.6735,269.6103,272.5082,150516.0
2020-04-30 10:00:00,280.23,280.72,277.9,279.03,98279.0,272.5082,272.9847,270.2424,271.3413,98279.0
2020-04-30 10:10:00,279.09,279.69,277.67,278.24,97616.0,271.3996,271.9831,270.0188,270.5731,97616.0
2020-04-30 10:20:00,278.24,278.35,277.12,278.33,82654.0,270.5731,270.68,269.4839,270.6606,82654.0
2020-04-30 10:30:00,278.4,279.59,278.25,278.93,101389.0,270.7287,271.8859,270.5828,271.2441,101389.0
2020-04-30 10:40:00,279.0,279.0,276.73,277.0,106152.0,271.3121,271.3121,269.1047,269.3672,106152.0
2020-04-30 10:50:00,276.92,277.05,275.71,276.15,87580.0,269.2894,269.4159,268.1128,268.5407,87580.0
2020-04-30 11:00:00,276.12,277.76,276.12,277.31,45809.0,268.5115,270.1063,268.5115,269.6687,45809.0
2020-04-30 11:10:00,277.27,277.53,276.58,276.74,41278.0,269.6298,269.8826,268.9588,269.1144,41278.0
2020-04-30 11:20:00,276.72,277.12,276.24,276.25,145899.0,269.0949,269.4839,268.6282,268.6379,145899.0
2020-04-30 11:30:00,276.29,277.15,275.94,276.89,151110.0,268.6768,269.5131,268.3364,269.2603,151110.0
2020-04-30 11:40:00,276.9,277.15,275.45,275.45,62981.0,269.27,269.5131,267.8599,267.8599,62981.0
2020-04-30 11:50:00,275.54,275.74,274.44,274.63,87098.0,267.9475,268.142,266.8778,267.0625,87098.0
2020-04-30 12:00:00,274.57,275.52,273.69,274.94,106009.0,267.0042,267.928,266.1484,267.364,106009.0
2020-04-30 12:10:00,274.99,275.3,274.43,274.43,138584.0,267.4126,267.7141,266.868,266.868,138584.0
2020-04-30 12:20:00,274.43,274.78,273.72,274.0,67026.0,266.868,267.2084,266.1776,266.4499,67026.0
2020-04-30 12:30:00,274.0,274.67,273.41,274.48,83452.0,266.4499,267.1014,265.8762,266.9167,83452.0
2020-04-30 12:40:00,274.55,275.17,274.16,275.17,68599.0,266.9847,267.5877,266.6055,267.5877,68599.0
2020-04-30 12:50:00,275.16,275.62,274.92,275.28,72278.0,267.5779,268.0253,267.3445,267.6946,72278.0
2020-04-30 13:00:00,275.3,275.62,274.96,275.28,36886.0,267.7141,268.0253,267.3834,267.6946,36886.0
2020-04-30 13:10:00,275.25,276.68,275.04,276.51,47289.0,267.6655,269.056,267.4612,268.8907,47289.0
2020-04-30 13:20:00,276.49,276.64,275.63,276.2,91896.0,268.8713,269.0172,268.035,268.5893,91896.0
2020-04-30 13:30:00,276.2,276.27,275.21,275.31,49539.0,268.5893,268.6573,267.6266,267.7238,49539.0
2020-04-30 13:40:00,275.2,275.82,274.95,275.81,58833.0,267.6168,268.2197,267.3737,268.21,58833.0
2020-04-30 13:50:00,275.68,276.3,275.62,275.86,54911.0,268.0836,268.6865,268.0253,268.2586,54911.0
2020-04-30 14:00:00,275.84,277.14,275.66,276.95,86447.0,268.2392,269.5034,268.0642,269.3186,86447.0
2020-04-30 14:10:00,276.98,277.64,276.79,277.18,63055.0,269.3478,269.9896,269.163,269.5423,63055.0
2020-04-30 14:20:00,277.1,277.76,276.89,277.38,56066.0,269.4645,270.1063,269.2603,269.7368,56066.0
2020-04-30 14:30:00,277.35,277.54,276.0,276.22,29980.0,269.7076,269.8924,268.3948,268.6087,29980.0
2020-04-30 14:40:00,276.25,276.43,275.77,276.01,35049.0,268.6379,268.8129,268.1711,268.4045,35049.0
2020-04-30 14:50:00,276.03,276.25,275.5,276.12,38184.0,268.424,268.6379,267.9086,268.5115,38184.0
2020-04-30 15:00:00,276.06,276.75,275.87,276.51,44051.0,268.4531,269.1241,268.2684,268.8907,44051.0
2020-04-30 15:10:00,276.44,277.39,276.01,277.01,55281.0,268.8227,269.7465,268.4045,269.377,55281.0
2020-04-30 15:20:00,276.98,277.87,276.69,277.03,69753.0,269.3478,270.2133,269.0658,269.3964,69753.0
2020-04-30 15:30:00,277.09,278.09,276.28,276.45,73316.0,269.4548,270.4272,268.6671,268.8324,73316.0
2020-04-30 15:40:00,276.47,276.6,275.64,276.12,105437.0,268.8518,268.9783,268.0447,268.5115,105437.0
2020-04-30 15:50:00,275.8,276.5,274.73,275.02,326063.0,268.2003,268.881,267.1598,267.4418,326063.0
2020-05-01 09:30:00,268.7,271.13,268.15,270.37,271665.0,261.2959,263.659,260.7611,262.9199,271665.0
2020-05-01 09:40:00,270.36,272.0,270.33,271.6,86151.0,262.9102,264.505,262.881,264.116,86151.0
2020-05-01 09:50:00,271.6,271.87,270.25,271.67,74568.0,264.116,264.3786,262.8032,264.1841,74568.0
2020-05-01 10:00:00,271.83,272.82,271.48,272.29,120281.0,264.3397,265.3024,263.9993,264.787,120281.0
2020-05-01 10:10:00,272.3,272.3,270.59,270.59,97121.0,264.7967,264.7967,263.1339,263.1339,97121.0
2020-05-01 10:20:00,270.56,272.2,270.41,272.14,105601.0,263.1047,264.6995,262.9588,264.6412,105601.0
2020-05-01 10:30:00,272.2,272.41,271.19,271.36,55137.0,264.6995,264.9037,263.7173,263.8826,55137.0
2020-05-01 10:40:00,271.36,272.47,271.11,272.3,77021.0,263.8826,264.9621,263.6395,264.7967,77021.0
2020-05-01 10:50:00,272.36,273.99,272.21,273.28,73537.0,264.8551,266.4402,264.7092,265.7497,73537.0
2020-05-01 11:00:00,273.24,273.3,271.86,272.0,75182.0,265.7108,265.7692,264.3689,264.505,75182.0
2020-05-01 11:10:00,271.9,272.79,271.56,272.22,298868.0,264.4078,265.2732,264.0771,264.7189,298868.0
2020-05-01 11:20:00,272.21,272.67,271.94,272.43,161500.0,264.7092,265.1565,264.4467,264.9232,161500.0
2020-05-01 11:30:00,272.38,272.55,271.48,271.48,54371.0,264.8745,265.0399,263.9993,263.9993,54371.0
2020-05-01 11:40:00,271.44,271.55,270.61,270.66,103060.0,263.9604,264.0674,263.1533,263.2019,103060.0
2020-05-01 11:50:00,270.6,270.6,269.43,270.04,75284.0,263.1436,263.1436,262.0058,262.599,75284.0
2020-05-01 12:00:00,269.94,270.11,269.16,269.91,57099.0,262.5018,262.6671,261.7433,262.4726,57099.0
2020-05-01 12:10:00,269.96,270.12,269.3,269.33,72402.0,262.5212,262.6768,261.8794,261.9086,72402.0
2020-05-01 12:20:00,269.4,269.75,269.07,269.21,84877.0,261.9767,262.317,261.6557,261.7919,84877.0
2020-05-01 12:30:00,269.18,269.93,268.96,268.97,85728.0,261.7627,262.492,261.5488,261.5585,85728.0
2020-05-01 12:40:00,268.9,268.9,268.06,268.66,96924.0,261.4904,261.4904,260.6736,261.257,96924.0
2020-05-01 12:50:00,268.66,269.86,268.66,269.55,50943.0,261.257,262.424,261.257,262.1225,50943.0
2020-05-01 13:00:00,269.6,270.15,269.0,269.0,41129.0,262.1711,262.706,261.5877,261.5877,41129.0
2020-05-01 13:10:00,269.05,269.23,268.55,268.77,42236.0,261.6363,261.8113,261.1501,261.364,42236.0
2020-05-01 13:20:00,268.76,269.34,268.63,269.1,26602.0,261.3543,261.9183,261.2279,261.6849,26602.0
2020-05-01 13:30:00,269.1,269.19,268.5,268.61,29209.0,261.6849,261.7724,261.1015,261.2084,29209.0
2020-05-01 13:40:00,268.64,269.22,268.59,269.01,44761.0,261.2376,261.8016,261.189,261.5974,44761.0
2020-05-01 13:50:00,269.12,269.26,268.59,268.94,55559.0,261.7044,261.8405,261.189,261.5293,55559.0
2020-05-01 14:00:00,268.92,268.92,267.77,267.97,89722.0,261.5099,261.5099,260.3916,260.5861,89722.0
2020-05-01 14:10:00,267.93,268.02,267.21,267.38,55131.0,260.5472,260.6347,259.847,260.0123,55131.0
2020-05-01 14:20:00,267.41,268.08,267.33,268.02,54357.0,260.0415,260.693,259.9637,260.6347,54357.0
2020-05-01 14:30:00,268.05,268.4,267.79,268.16,46112.0,260.6639,261.0042,260.411,260.7708,46112.0
2020-05-01 14:40:00,268.1,268.19,267.5,267.8,55981.0,260.7125,260.8,260.129,260.4207,55981.0
2020-05-01 14:50:00,267.77,268.02,267.35,267.91,42526.0,260.3916,260.6347,259.9831,260.5277,42526.0
2020-05-01 15:00:00,267.87,268.57,267.71,268.16,39362.0,260.4888,261.1695,260.3332,260.7708,39362.0
2020-05-01 15:10:00,268.16,269.7,267.91,269.11,62926.0,260.7708,262.2684,260.5277,261.6946,62926.0
2020-05-01 15:20:00,269.16,269.66,268.35,268.85,73760.0,261.7433,262.2295,260.9556,261.4418,73760.0
2020-05-01 15:30:00,268.8,269.25,267.99,268.19,81501.0,261.3932,261.8308,260.6055,260.8,81501.0
2020-05-01 15:40:00,268.3,269.17,267.87,268.97,107428.0,260.907,261.753,260.4888,261.5585,107428.0
2020-05-01 15:50:00,268.69,269.09,267.48,268.74,302593.0,261.2862,261.6752,260.1096,261.3348,302593.0
2020-05-04 09:30:00,265.5,265.95,263.01,265.21,192987.0,258.1841,258.6217,255.7627,257.9021,192987.0
2020-05-04 09:40:00,265.21,266.49,264.58,266.49,86422.0,257.9021,259.1468,257.2895,259.1468,86422.0
2020-05-04 09:50:00,266.31,267.0,264.89,265.75,117134.0,258.9718,259.6428,257.5909,258.4272,117134.0
2020-05-04 10:00:00,265.81,267.81,265.63,267.01,88327.0,258.4856,260.4305,258.3105,259.6525,88327.0
2020-05-04 10:10:00,266.97,268.5,266.69,268.4,77710.0,259.6136,261.1015,259.3413,261.0042,77710.0
2020-05-04 10:20:00,268.37,268.71,267.65,268.64,71010.0,260.975,261.3057,260.2749,261.2376,71010.0
2020-05-04 10:30:00,268.57,268.84,268.04,268.7,69399.0,261.1695,261.4321,260.6541,261.2959,69399.0
2020-05-04 10:40:00,268.71,270.07,268.6,268.85,66671.0,261.3057,262.6282,261.1987,261.4418,66671.0
2020-05-04 10:50:00,268.83,269.0,267.43,267.45,56427.0,261.4224,261.5877,260.0609,260.0804,56427.0
2020-05-04 11:00:00,267.49,268.39,267.29,267.86,44647.0,260.1193,260.9945,259.9248,260.4791,44647.0
2020-05-04 11:10:00,267.74,268.77,267.73,268.77,47220.0,260.3624,261.364,260.3527,261.364,47220.0
2020-05-04 11:20:00,268.66,268.66,267.14,267.37,55725.0,261.257,261.257,259.7789,260.0026,55725.0
2020-05-04 11:30:00,267.41,267.98,266.83,267.13,49870.0,260.0415,260.5958,259.4775,259.7692,49870.0
2020-05-04 11:40:00,267.14,267.55,266.7,266.82,38730.0,259.7789,260.1776,259.351,259.4677,38730.0
2020-05-04 11:50:00,266.88,267.09,266.34,266.65,42708.0,259.5261,259.7303,259.001,259.3024,42708.0
2020-05-04 12:00:00,266.74,267.18,266.56,266.58,35602.0,259.3899,259.8178,259.2149,259.2344,35602.0
2020-05-04 12:10:00,266.6,266.61,265.43,265.52,56006.0,259.2538,259.2635,258.116,258.2036,56006.0
2020-05-04 12:20:00,265.54,266.02,265.5,265.51,39927.0,258.223,258.6898,258.1841,258.1938,39927.0
2020-05-04 12:30:00,265.53,265.9,264.6,264.83,51047.0,258.2133,258.5731,257.3089,257.5326,51047.0
2020-05-04 12:40:00,264.91,265.43,264.77,265.25,37323.0,257.6104,258.116,257.4742,257.941,37323.0
2020-05-04 12:50:00,265.26,265.62,265.08,265.45,45004.0,257.9507,258.3008,257.7757,258.1355,45004.0
2020-05-04 13:00:00,265.47,266.1,265.21,266.04,29505.0,258.1549,258.7676,257.9021,258.7092,29505.0
2020-05-04 13:10:00,266.0,266.02,264.23,264.38,52063.0,258.6703,258.6898,256.9491,257.095,52063.0
2020-05-04 13:20:00,264.36,264.64,264.18,264.37,57395.0,257.0755,257.3478,256.9005,257.0853,57395.0
2020-05-04 13:30:00,264.38,265.11,264.37,264.71,38622.0,257.095,257.8049,257.0853,257.4159,38622.0
2020-05-04 13:40:00,264.75,264.89,264.47,264.86,43315.0,257.4548,257.5909,257.1825,257.5618,43315.0
2020-05-04 13:50:00,264.86,265.66,264.84,265.65,42914.0,257.5618,258.3397,257.5423,258.33,42914.0
2020-05-04 14:00:00,265.68,265.74,264.69,264.77,45480.0,258.3592,258.4175,257.3964,257.4742,45480.0
2020-05-04 14:10:00,264.72,265.38,264.69,265.09,37788.0,257.4256,258.0674,257.3964,257.7854,37788.0
2020-05-04 14:20:00,265.16,265.43,264.7,264.82,46627.0,257.8535,258.116,257.4062,257.5229,46627.0
2020-05-04 14:30:00,264.79,265.23,264.49,264.73,33108.0,257.4937,257.9216,257.2019,257.4353,33108.0
2020-05-04 14:40:00,264.71,266.07,264.67,266.05,42700.0,257.4159,258.7384,257.377,258.719,42700.0
2020-05-04 14:50:00,266.04,268.04,266.03,268.03,106418.0,258.7092,260.6541,258.6995,260.6444,106418.0
2020-05-04 15:00:00,267.93,268.15,267.43,268.1,41568.0,260.5472,260.7611,260.0609,260.7125,41568.0
2020-05-04 15:10:00,268.13,269.0,268.09,268.74,105797.0,260.7416,261.5877,260.7027,261.3348,105797.0
2020-05-04 15:20:00,268.69,268.83,267.86,268.72,41993.0,261.2862,261.4224,260.4791,261.3154,41993.0
2020-05-04 15:30:00,268.71,270.06,268.69,269.41,114201.0,261.3057,262.6185,261.2862,261.9864,114201.0
2020-05-04 15:40:00,269.52,269.98,269.23,269.24,72550.0,262.0933,262.5407,261.8113,261.8211,72550.0
2020-05-04 15:50:00,269.09,269.48,268.25,269.27,107280.0,261.6752,262.0544,260.8583,261.8502,107280.0
2020-05-05 09:30:00,276.84,276.84,273.75,274.67,266052.0,269.2116,269.2116,266.2068,267.1014,266052.0
2020-05-05 09:40:00,274.51,275.69,273.63,275.49,102009.0,266.9458,268.0933,266.0901,267.8988,102009.0
2020-05-05 09:50:00,275.78,277.5,275.46,277.5,159176.0,268.1808,269.8535,267.8697,269.8535,159176.0
2020-05-05 10:00:00,277.51,277.78,275.98,277.07,92860.0,269.8632,270.1257,268.3753,269.4353,92860.0
2020-05-05 10:10:00,277.0,277.33,275.88,277.25,79036.0,269.3672,269.6881,268.2781,269.6103,79036.0
2020-05-05 10:20:00,277.24,277.85,276.84,277.28,96532.0,269.6006,270.1938,269.2116,269.6395,96532.0
2020-05-05 10:30:00,277.29,277.45,276.91,277.2,64251.0,269.6492,269.8048,269.2797,269.5617,64251.0
2020-05-05 10:40:00,277.12,277.16,276.16,276.3,37616.0,269.4839,269.5228,268.5504,268.6865,37616.0
2020-05-05 10:50:00,276.49,277.24,276.12,276.95,33928.0,268.8713,269.6006,268.5115,269.3186,33928.0
2020-05-05 11:00:00,277.07,277.56,276.88,277.25,56909.0,269.4353,269.9118,269.2505,269.6103,56909.0
2020-05-05 11:10:00,277.32,277.43,275.78,275.9,80000.0,269.6784,269.7854,268.1808,268.2975,80000.0
2020-05-05 11:20:00,276.0,276.71,275.82,275.88,44232.0,268.3948,269.0852,268.2197,268.2781,44232.0
2020-05-05 11:30:00,275.96,276.12,275.6,275.64,65376.0,268.3559,268.5115,268.0058,268.0447,65376.0
2020-05-05 11:40:00,275.68,276.4,275.6,275.95,48247.0,268.0836,268.7838,268.0058,268.3462,48247.0
2020-05-05 11:50:00,276.0,276.4,275.71,276.22,40728.0,268.3948,268.7838,268.1128,268.6087,40728.0
2020-05-05 12:00:00,276.22,276.49,275.7,275.99,46131.0,268.6087,268.8713,268.1031,268.3851,46131.0
2020-05-05 12:10:00,275.92,276.36,275.9,276.15,40038.0,268.317,268.7449,268.2975,268.5407,40038.0
2020-05-05 12:20:00,276.14,276.23,274.93,275.11,67002.0,268.5309,268.6184,267.3543,267.5293,67002.0
2020-05-05 12:30:00,275.19,275.68,275.18,275.37,30145.0,267.6071,268.0836,267.5974,267.7821,30145.0
2020-05-05 12:40:00,275.36,275.54,275.0,275.23,43870.0,267.7724,267.9475,267.4223,267.646,43870.0
2020-05-05 12:50:00,275.25,275.56,274.82,275.05,50452.0,267.6655,267.9669,267.2473,267.471,50452.0
2020-05-05 13:00:00,275.07,275.32,274.62,274.78,45755.0,267.4904,267.7335,267.0528,267.2084,45755.0
2020-05-05 13:10:00,274.78,275.0,274.34,274.92,43432.0,267.2084,267.4223,266.7805,267.3445,43432.0
2020-05-05 13:20:00,274.91,275.1,274.6,274.95,31500.0,267.3348,267.5196,267.0334,267.3737,31500.0
2020-05-05 13:30:00,274.95,275.31,274.88,274.94,25998.0,267.3737,267.7238,267.3056,267.364,25998.0
2020-05-05 13:40:00,274.98,275.19,274.8,275.16,29797.0,267.4029,267.6071,267.2279,267.5779,29797.0
2020-05-05 13:50:00,275.21,275.64,275.12,275.33,36074.0,267.6266,268.0447,267.539,267.7432,36074.0
2020-05-05 14:00:00,275.28,275.74,275.19,275.67,28085.0,267.6946,268.142,267.6071,268.0739,28085.0
2020-05-05 14:10:00,275.6,275.73,275.37,275.61,38211.0,268.0058,268.1322,267.7821,268.0155,38211.0
2020-05-05 14:20:00,275.7,276.04,275.63,275.67,39936.0,268.1031,268.4337,268.035,268.0739,39936.0
2020-05-05 14:30:00,275.63,275.74,274.68,274.82,43152.0,268.035,268.142,267.1112,267.2473,43152.0
2020-05-05 14:40:00,274.85,275.35,274.78,275.34,26575.0,267.2765,267.7627,267.2084,267.753,26575.0
2020-05-05 14:50:00,275.38,276.47,275.38,276.47,36554.0,267.7919,268.8518,267.7919,268.8518,36554.0
2020-05-05 15:00:00,276.43,276.94,276.11,276.9,57266.0,268.8129,269.3089,268.5018,269.27,57266.0
2020-05-05 15:10:00,276.87,277.19,276.3,276.3,142976.0,269.2408,269.552,268.6865,268.6865,142976.0
2020-05-05 15:20:00,276.31,276.55,274.6,274.7,58203.0,268.6962,268.9296,267.0334,267.1306,58203.0
2020-05-05 15:30:00,274.68,275.08,273.3,273.66,114693.0,267.1112,267.5001,265.7692,266.1193,114693.0
2020-05-05 15:40:00,273.63,274.42,273.37,274.04,106474.0,266.0901,266.8583,265.8373,266.4888,106474.0
2020-05-05 15:50:00,274.24,275.28,273.66,273.8,248920.0,266.6833,267.6946,266.1193,266.2554,248920.0
2020-05-06 09:30:00,276.96,276.96,275.16,275.3,111917.0,269.3283,269.3283,267.5779,267.7141,111917.0
2020-05-06 09:40:00,275.38,275.78,274.06,275.41,69905.0,267.7919,268.1808,266.5082,267.821,69905.0
2020-05-06 09:50:00,275.38,276.01,273.41,274.0,136221.0,267.7919,268.4045,265.8762,266.4499,136221.0
2020-05-06 10:00:00,274.04,274.13,271.79,271.84,94434.0,266.4888,266.5763,264.3008,264.3494,94434.0
2020-05-06 10:10:00,271.75,272.92,271.55,272.6,94109.0,264.2619,265.3997,264.0674,265.0885,94109.0
2020-05-06 10:20:00,272.65,273.72,272.07,272.89,94919.0,265.1371,266.1776,264.5731,265.3705,94919.0
2020-05-06 10:30:00,272.85,273.68,272.57,273.57,49526.0,265.3316,266.1387,265.0593,266.0317,49526.0
2020-05-06 10:40:00,273.49,274.59,273.03,274.26,41902.0,265.954,267.0236,265.5066,266.7027,41902.0
2020-05-06 10:50:00,274.21,274.5,273.12,273.22,43127.0,266.6541,266.9361,265.5941,265.6914,43127.0
2020-05-06 11:00:00,273.3,273.97,273.26,273.86,32337.0,265.7692,266.4207,265.7303,266.3138,32337.0
2020-05-06 11:10:00,273.88,274.21,273.28,273.74,42425.0,266.3332,266.6541,265.7497,266.1971,42425.0
2020-05-06 11:20:00,273.8,274.04,273.26,273.93,47336.0,266.2554,266.4888,265.7303,266.3818,47336.0
2020-05-06 11:30:00,273.95,274.6,273.65,274.38,91960.0,266.4013,267.0334,266.1095,266.8194,91960.0
2020-05-06 11:40:00,274.29,274.66,273.64,273.72,33078.0,266.7319,267.0917,266.0998,266.1776,33078.0
2020-05-06 11:50:00,273.65,273.87,273.17,273.84,32256.0,266.1095,266.3235,265.6428,266.2943,32256.0
2020-05-06 12:00:00,273.76,274.38,273.64,274.04,40858.0,266.2165,266.8194,266.0998,266.4888,40858.0
2020-05-06 12:10:00,274.18,274.47,273.79,274.39,34514.0,266.6249,266.9069,266.2457,266.8292,34514.0
2020-05-06 12:20:00,274.28,274.52,274.1,274.5,19264.0,266.7222,266.9556,266.5471,266.9361,19264.0
2020-05-06 12:30:00,274.49,275.04,274.49,274.89,30958.0,266.9264,267.4612,266.9264,267.3154,30958.0
2020-05-06 12:40:00,274.85,275.22,274.47,274.92,52888.0,267.2765,267.6363,266.9069,267.3445,52888.0
2020-05-06 12:50:00,274.93,275.32,274.53,274.54,24295.0,267.3543,267.7335,266.9653,266.975,24295.0
2020-05-06 13:00:00,274.64,274.82,273.9,274.29,33601.0,267.0723,267.2473,266.3527,266.7319,33601.0
2020-05-06 13:10:00,274.25,274.65,274.04,274.65,19651.0,266.693,267.082,266.4888,267.082,19651.0
2020-05-06 13:20:00,274.62,274.72,273.65,274.48,29084.0,267.0528,267.1501,266.1095,266.9167,29084.0
2020-05-06 13:30:00,274.5,274.8,274.35,274.72,23454.0,266.9361,267.2279,266.7903,267.1501,23454.0
2020-05-06 13:40:00,274.64,275.25,274.59,274.9,41597.0,267.0723,267.6655,267.0236,267.3251,41597.0
2020-05-06 13:50:00,274.88,275.52,274.87,275.03,42268.0,267.3056,267.928,267.2959,267.4515,42268.0
2020-05-06 14:00:00,275.08,275.33,274.58,274.97,52173.0,267.5001,267.7432,267.0139,267.3932,52173.0
2020-05-06 14:10:00,274.92,274.99,274.02,274.45,43810.0,267.3445,267.4126,266.4693,266.8875,43810.0
2020-05-06 14:20:00,274.48,274.84,274.07,274.25,38047.0,266.9167,267.2668,266.518,266.693,38047.0
2020-05-06 14:30:00,274.25,274.68,273.95,274.2,37710.0,266.693,267.1112,266.4013,266.6444,37710.0
2020-05-06 14:40:00,274.16,274.84,273.97,274.66,33270.0,266.6055,267.2668,266.4207,267.0917,33270.0
2020-05-06 14:50:00,274.65,274.72,274.07,274.13,40886.0,267.082,267.1501,266.518,266.5763,40886.0
2020-05-06 15:00:00,274.17,274.66,273.8,274.57,48072.0,266.6152,267.0917,266.2554,267.0042,48072.0
2020-05-06 15:10:00,274.52,275.38,274.52,275.32,53326.0,266.9556,267.7919,266.9556,267.7335,53326.0
2020-05-06 15:20:00,275.32,275.39,274.52,274.72,40634.0,267.7335,267.8016,266.9556,267.1501,40634.0
2020-05-06 15:30:00,274.68,274.68,273.37,273.53,80836.0,267.1112,267.1112,265.8373,265.9928,80836.0
2020-05-06 15:40:00,273.52,273.68,272.48,272.48,87345.0,265.9831,266.1387,264.9718,264.9718,87345.0
2020-05-06 15:50:00,272.38,273.78,272.3,272.58,195680.0,264.8745,266.236,264.7967,265.069,195680.0
2020-05-07 09:30:00,277.81,280.54,277.24,277.9,372191.0,270.1549,272.8097,269.6006,270.2424,372191.0
2020-05-07 09:40:00,277.85,278.94,277.55,278.46,121476.0,270.1938,271.2538,269.9021,270.787,121476.0
2020-05-07 09:50:00,278.52,280.65,278.3,280.13,125156.0,270.8453,272.9167,270.6314,272.411,125156.0
2020-05-07 10:00:00,280.19,280.85,279.23,280.09,115195.0,272.4693,273.1111,271.5358,272.3721,115195.0
2020-05-07 10:10:00,280.15,280.15,278.63,279.0,51312.0,272.4304,272.4304,270.9523,271.3121,51312.0
2020-05-07 10:20:00,279.09,280.22,278.75,279.9,55252.0,271.3996,272.4985,271.069,272.1873,55252.0
2020-05-07 10:30:00,279.99,280.8,279.9,280.4,52314.0,272.2748,273.0625,272.1873,272.6735,52314.0
2020-05-07 10:40:00,280.41,281.54,280.41,280.86,101780.0,272.6833,273.7821,272.6833,273.1209,101780.0
2020-05-07 10:50:00,280.83,281.27,280.26,280.42,56362.0,273.0917,273.5196,272.5374,272.693,56362.0
2020-05-07 11:00:00,280.42,281.44,280.08,281.3,67149.0,272.693,273.6849,272.3624,273.5487,67149.0
2020-05-07 11:10:00,281.31,282.45,281.3,282.23,101850.0,273.5585,274.6671,273.5487,274.4531,101850.0
2020-05-07 11:20:00,282.23,282.23,279.78,280.2,182732.0,274.4531,274.4531,272.0706,272.4791,182732.0
2020-05-07 11:30:00,280.24,280.25,279.23,279.23,73033.0,272.518,272.5277,271.5358,271.5358,73033.0
2020-05-07 11:40:00,279.27,281.2,279.27,281.06,76861.0,271.5747,273.4515,271.5747,273.3154,76861.0
2020-05-07 11:50:00,281.14,281.29,280.67,281.0,83612.0,273.3932,273.539,272.9361,273.257,83612.0
2020-05-07 12:00:00,281.04,281.25,280.69,280.89,102534.0,273.2959,273.5001,272.9556,273.15,102534.0
2020-05-07 12:10:00,280.83,281.03,280.05,280.5,49135.0,273.0917,273.2862,272.3332,272.7708,49135.0
2020-05-07 12:20:00,280.53,280.75,279.77,280.63,41630.0,272.8,273.0139,272.0609,272.8972,41630.0
2020-05-07 12:30:00,280.66,280.76,280.06,280.14,33573.0,272.9264,273.0236,272.3429,272.4207,33573.0
2020-05-07 12:40:00,280.17,280.19,279.58,279.58,34955.0,272.4499,272.4693,271.8761,271.8761,34955.0
2020-05-07 12:50:00,279.57,280.16,279.17,280.16,45074.0,271.8664,272.4402,271.4774,272.4402,45074.0
2020-05-07 13:00:00,280.18,280.25,279.96,280.04,33775.0,272.4596,272.5277,272.2457,272.3235,33775.0
2020-05-07 13:10:00,280.03,280.62,279.86,280.11,60195.0,272.3137,272.8875,272.1484,272.3915,60195.0
2020-05-07 13:20:00,280.11,280.54,279.83,279.9,44673.0,272.3915,272.8097,272.1193,272.1873,44673.0
2020-05-07 13:30:00,279.93,280.3,279.83,279.93,31314.0,272.2165,272.5763,272.1193,272.2165,31314.0
2020-05-07 13:40:00,279.92,280.33,279.87,279.97,29043.0,272.2068,272.6055,272.1581,272.2554,29043.0
2020-05-07 13:50:00,280.0,280.06,279.32,279.73,30869.0,272.2846,272.3429,271.6233,272.022,30869.0
2020-05-07 14:00:00,279.73,279.8,279.3,279.48,54564.0,272.022,272.0901,271.6039,271.7789,54564.0
2020-05-07 14:10:00,279.45,280.22,279.43,279.7,51150.0,271.7497,272.4985,271.7303,271.9928,51150.0
2020-05-07 14:20:00,279.67,279.77,278.95,279.55,59260.0,271.9637,272.0609,271.2635,271.847,59260.0
2020-05-07 14:30:00,279.57,279.77,279.25,279.51,23128.0,271.8664,272.0609,271.5552,271.8081,23128.0
2020-05-07 14:40:00,279.45,279.45,278.83,279.19,29932.0,271.7497,271.7497,271.1468,271.4969,29932.0
2020-05-07 14:50:00,279.2,279.34,278.88,279.24,43821.0,271.5066,271.6428,271.1954,271.5455,43821.0
2020-05-07 15:00:00,279.19,279.44,278.5,279.09,69826.0,271.4969,271.74,270.8259,271.3996,69826.0
2020-05-07 15:10:00,279.12,279.12,277.57,278.27,60666.0,271.4288,271.4288,269.9215,270.6022,60666.0
2020-05-07 15:20:00,278.19,278.43,277.93,278.2,28551.0,270.5244,270.7578,270.2716,270.5342,28551.0
2020-05-07 15:30:00,278.21,278.31,277.3,277.83,50940.0,270.5439,270.6411,269.659,270.1744,50940.0
2020-05-07 15:40:00,277.81,278.56,277.59,277.72,58519.0,270.1549,270.8842,269.941,270.0674,58519.0
2020-05-07 15:50:00,277.9,278.59,277.71,278.29,174638.0,270.2424,270.9134,270.0577,270.6217,174638.0
2020-05-08 09:30:00,283.4,283.42,280.15,280.49,195296.0,275.5909,275.6103,272.4304,272.7611,195296.0
2020-05-08 09:40:00,280.41,281.84,280.29,281.25,57761.0,272.6833,274.0739,272.5666,273.5001,57761.0
2020-05-08 09:50:00,281.26,282.14,281.1,282.0,70618.0,273.5098,274.3656,273.3543,274.2295,70618.0
2020-05-08 10:00:00,282.11,282.6,281.68,282.05,48272.0,274.3364,274.8129,273.9183,274.2781,48272.0
2020-05-08 10:10:00,281.97,282.49,281.31,281.75,46873.0,274.2003,274.706,273.5585,273.9863,46873.0
2020-05-08 10:20:00,281.8,281.9,281.31,281.37,45478.0,274.035,274.1322,273.5585,273.6168,45478.0
2020-05-08 10:30:00,281.42,281.9,281.25,281.54,37346.0,273.6654,274.1322,273.5001,273.7821,37346.0
2020-05-08 10:40:00,281.62,281.74,280.5,280.9,43742.0,273.8599,273.9766,272.7708,273.1598,43742.0
2020-05-08 10:50:00,280.92,281.05,280.12,280.24,37841.0,273.1792,273.3056,272.4013,272.518,37841.0
2020-05-08 11:00:00,280.31,280.62,279.56,280.48,63861.0,272.586,272.8875,271.8567,272.7513,63861.0
2020-05-08 11:10:00,280.46,280.66,280.13,280.59,38985.0,272.7319,272.9264,272.411,272.8583,38985.0
2020-05-08 11:20:00,280.57,281.0,280.29,280.87,29157.0,272.8389,273.257,272.5666,273.1306,29157.0
2020-05-08 11:30:00,280.89,281.29,280.78,281.19,45062.0,273.15,273.539,273.0431,273.4418,45062.0
2020-05-08 11:40:00,281.17,281.43,281.07,281.18,44797.0,273.4223,273.6752,273.3251,273.4321,44797.0
2020-05-08 11:50:00,281.2,281.87,281.13,281.66,27573.0,273.4515,274.103,273.3834,273.8988,27573.0
2020-05-08 12:00:00,281.67,282.0,281.52,281.76,36643.0,273.9085,274.2295,273.7627,273.9961,36643.0
2020-05-08 12:10:00,281.74,282.0,281.65,281.91,41215.0,273.9766,274.2295,273.8891,274.1419,41215.0
2020-05-08 12:20:00,281.85,281.91,281.23,281.5,35759.0,274.0836,274.1419,273.4807,273.7432,35759.0
2020-05-08 12:30:00,281.46,281.9,281.46,281.82,21895.0,273.7043,274.1322,273.7043,274.0544,21895.0
2020-05-08 12:40:00,281.88,282.17,281.81,281.87,29500.0,274.1128,274.3948,274.0447,274.103,29500.0
2020-05-08 12:50:00,281.85,282.15,281.76,281.98,41779.0,274.0836,274.3753,273.9961,274.21,41779.0
2020-05-08 13:00:00,282.01,282.12,280.94,281.06,41569.0,274.2392,274.3462,273.1987,273.3154,41569.0
2020-05-08 13:10:00,281.12,281.32,280.87,280.89,19793.0,273.3737,273.5682,273.1306,273.15,19793.0
2020-05-08 13:20:00,280.86,280.9,280.56,280.73,32489.0,273.1209,273.1598,272.8291,272.9945,32489.0
2020-05-08 13:30:00,280.76,280.87,280.4,280.59,30930.0,273.0236,273.1306,272.6735,272.8583,30930.0
2020-05-08 13:40:00,280.7,280.87,279.84,280.02,35493.0,272.9653,273.1306,272.129,272.304,35493.0
2020-05-08 13:50:00,280.09,280.35,279.5,279.95,88098.0,272.3721,272.6249,271.7983,272.2359,88098.0
2020-05-08 14:00:00,279.94,280.18,279.82,279.99,42134.0,272.2262,272.4596,272.1095,272.2748,42134.0
2020-05-08 14:10:00,279.97,280.98,279.95,280.93,40037.0,272.2554,273.2376,272.2359,273.1889,40037.0
2020-05-08 14:20:00,280.96,281.47,280.93,280.95,46231.0,273.2181,273.7141,273.1889,273.2084,46231.0
2020-05-08 14:30:00,280.96,281.27,280.69,280.99,40081.0,273.2181,273.5196,272.9556,273.2473,40081.0
2020-05-08 14:40:00,280.96,281.4,280.94,281.22,27837.0,273.2181,273.646,273.1987,273.4709,27837.0
2020-05-08 14:50:00,281.24,281.46,281.14,281.36,44158.0,273.4904,273.7043,273.3932,273.6071,44158.0
2020-05-08 15:00:00,281.46,281.96,281.4,281.51,72617.0,273.7043,274.1906,273.646,273.753,72617.0
2020-05-08 15:10:00,281.49,281.6,281.0,281.54,51363.0,273.7335,273.8405,273.257,273.7821,51363.0
2020-05-08 15:20:00,281.46,281.8,281.41,281.61,42362.0,273.7043,274.035,273.6557,273.8502,42362.0
2020-05-08 15:30:00,281.62,282.2,281.52,282.12,81674.0,273.8599,274.4239,273.7627,274.3462,81674.0
2020-05-08 15:40:00,282.13,282.5,282.0,282.1,98839.0,274.3559,274.7157,274.2295,274.3267,98839.0
2020-05-08 15:50:00,282.34,282.68,281.68,282.28,228431.0,274.5601,274.8907,273.9183,274.5017,228431.0
2020-05-11 09:30:00,279.5,279.83,277.63,279.01,234534.0,271.7983,272.1193,269.9799,271.3218,234534.0
2020-05-11 09:40:00,279.01,280.85,278.85,280.68,171071.0,271.3218,273.1111,271.1663,272.9458,171071.0
2020-05-11 09:50:00,280.67,280.9,279.54,279.63,147055.0,272.9361,273.1598,271.8372,271.9248,147055.0
2020-05-11 10:00:00,279.65,280.41,279.52,279.96,145521.0,271.9442,272.6833,271.8178,272.2457,145521.0
2020-05-11 10:10:00,279.99,280.1,279.05,279.48,87556.0,272.2748,272.3818,271.3607,271.7789,87556.0
2020-05-11 10:20:00,279.55,280.15,279.3,279.96,42821.0,271.847,272.4304,271.6039,272.2457,42821.0
2020-05-11 10:30:00,280.0,280.94,279.85,280.57,56192.0,272.2846,273.1987,272.1387,272.8389,56192.0
2020-05-11 10:40:00,280.66,281.25,280.57,281.16,45837.0,272.9264,273.5001,272.8389,273.4126,45837.0
2020-05-11 10:50:00,281.13,281.31,280.71,280.78,57016.0,273.3834,273.5585,272.975,273.0431,57016.0
2020-05-11 11:00:00,280.84,280.94,280.5,280.57,40109.0,273.1014,273.1987,272.7708,272.8389,40109.0
2020-05-11 11:10:00,280.48,280.87,280.14,280.85,43581.0,272.7513,273.1306,272.4207,273.1111,43581.0
2020-05-11 11:20:00,280.78,281.34,280.71,281.33,31787.0,273.0431,273.5876,272.975,273.5779,31787.0
2020-05-11 11:30:00,281.24,281.43,280.61,280.65,42181.0,273.4904,273.6752,272.8778,272.9167,42181.0
2020-05-11 11:40:00,280.63,281.08,280.61,280.77,17686.0,272.8972,273.3348,272.8778,273.0333,17686.0
2020-05-11 11:50:00,280.75,280.86,280.04,280.26,15425.0,273.0139,273.1209,272.3235,272.5374,15425.0
2020-05-11 12:00:00,280.27,280.38,279.77,279.78,31812.0,272.5471,272.6541,272.0609,272.0706,31812.0
2020-05-11 12:10:00,279.79,280.77,279.75,280.69,27451.0,272.0804,273.0333,272.0415,272.9556,27451.0
2020-05-11 12:20:00,280.65,281.12,280.58,280.91,20095.0,272.9167,273.3737,272.8486,273.1695,20095.0
2020-05-11 12:30:00,280.93,281.2,280.84,281.08,21262.0,273.1889,273.4515,273.1014,273.3348,21262.0
2020-05-11 12:40:00,281.07,281.31,280.68,280.68,19751.0,273.3251,273.5585,272.9458,272.9458,19751.0
2020-05-11 12:50:00,280.68,281.25,280.65,281.2,29037.0,272.9458,273.5001,272.9167,273.4515,29037.0
2020-05-11 13:00:00,281.24,281.72,280.92,281.66,41403.0,273.4904,273.9572,273.1792,273.8988,41403.0
2020-05-11 13:10:00,281.67,282.1,281.58,282.1,40440.0,273.9085,274.3267,273.821,274.3267,40440.0
2020-05-11 13:20:00,282.1,282.19,281.68,281.72,27991.0,274.3267,274.4142,273.9183,273.9572,27991.0
2020-05-11 13:30:00,281.77,282.14,281.62,282.14,36888.0,274.0058,274.3656,273.8599,274.3656,36888.0
2020-05-11 13:40:00,282.11,282.16,281.2,281.44,20482.0,274.3364,274.385,273.4515,273.6849,20482.0
2020-05-11 13:50:00,281.37,281.64,281.18,281.31,30167.0,273.6168,273.8794,273.4321,273.5585,30167.0
2020-05-11 14:00:00,281.38,281.38,280.84,281.17,24402.0,273.6265,273.6265,273.1014,273.4223,24402.0
2020-05-11 14:10:00,281.17,281.37,280.91,281.35,35118.0,273.4223,273.6168,273.1695,273.5974,35118.0
2020-05-11 14:20:00,281.46,281.84,280.3,281.05,67257.0,273.7043,274.0739,272.5763,273.3056,67257.0
2020-05-11 14:30:00,281.08,281.94,280.94,281.87,33127.0,273.3348,274.1711,273.1987,274.103,33127.0
2020-05-11 14:40:00,281.86,282.25,281.75,282.18,51700.0,274.0933,274.4726,273.9863,274.4045,51700.0
2020-05-11 14:50:00,282.2,282.42,282.13,282.31,35393.0,274.4239,274.6379,274.3559,274.5309,35393.0
2020-05-11 15:00:00,282.31,282.8,282.28,282.62,55666.0,274.5309,275.0074,274.5017,274.8324,55666.0
2020-05-11 15:10:00,282.63,282.81,282.08,282.74,39269.0,274.8421,275.0171,274.3073,274.9491,39269.0
2020-05-11 15:20:00,282.7,282.75,282.06,282.33,46816.0,274.9102,274.9588,274.2878,274.5504,46816.0
2020-05-11 15:30:00,282.35,282.36,281.62,282.2,72419.0,274.5698,274.5795,273.8599,274.4239,72419.0
2020-05-11 15:40:00,282.2,282.41,281.72,281.8,70773.0,274.4239,274.6282,273.9572,274.035,70773.0
2020-05-11 15:50:00,281.71,282.4,281.14,281.14,170199.0,273.9474,274.6184,273.3932,273.3932,170199.0
2020-05-12 09:30:00,280.45,282.33,280.29,281.22,163729.0,272.7222,274.5504,272.5666,273.4709,163729.0
2020-05-12 09:40:00,281.15,281.24,279.38,279.61,77704.0,273.4029,273.4904,271.6817,271.9053,77704.0
2020-05-12 09:50:00,279.73,280.25,278.5,280.09,139781.0,272.022,272.5277,270.8259,272.3721,139781.0
2020-05-12 10:00:00,280.09,280.26,279.02,279.02,35256.0,272.3721,272.5374,271.3316,271.3316,35256.0
2020-05-12 10:10:00,279.22,280.07,278.76,280.0,48784.0,271.5261,272.3526,271.0787,272.2846,48784.0
2020-05-12 10:20:00,279.91,279.99,279.1,279.4,62275.0,272.197,272.2748,271.4094,271.7011,62275.0
2020-05-12 10:30:00,279.48,280.24,279.32,279.69,24922.0,271.7789,272.518,271.6233,271.9831,24922.0
2020-05-12 10:40:00,279.72,280.07,278.97,278.97,33103.0,272.0123,272.3526,271.2829,271.2829,33103.0
2020-05-12 10:50:00,279.03,280.79,278.99,280.6,38934.0,271.3413,273.0528,271.3024,272.868,38934.0
2020-05-12 11:00:00,280.69,281.31,280.47,281.14,48998.0,272.9556,273.5585,272.7416,273.3932,48998.0
2020-05-12 11:10:00,281.1,281.2,280.15,280.15,60062.0,273.3543,273.4515,272.4304,272.4304,60062.0
2020-05-12 11:20:00,280.23,280.84,280.02,280.31,46104.0,272.5082,273.1014,272.304,272.586,46104.0
2020-05-12 11:30:00,280.25,280.69,279.81,280.08,34508.0,272.5277,272.9556,272.0998,272.3624,34508.0
2020-05-12 11:40:00,280.09,280.23,279.15,279.17,32099.0,272.3721,272.5082,271.458,271.4774,32099.0
2020-05-12 11:50:00,279.1,280.15,279.04,280.03,39845.0,271.4094,272.4304,271.351,272.3137,39845.0
2020-05-12 12:00:00,280.01,280.23,279.58,279.6,30809.0,272.2943,272.5082,271.8761,271.8956,30809.0
2020-05-12 12:10:00,279.64,279.87,279.5,279.68,27579.0,271.9345,272.1581,271.7983,271.9734,27579.0
2020-05-12 12:20:00,279.68,279.91,279.49,279.85,22135.0,271.9734,272.197,271.7886,272.1387,22135.0
2020-05-12 12:30:00,279.84,279.92,279.21,279.44,30977.0,272.129,272.2068,271.5163,271.74,30977.0
2020-05-12 12:40:00,279.42,279.5,279.2,279.35,29886.0,271.7205,271.7983,271.5066,271.6525,29886.0
2020-05-12 12:50:00,279.25,279.7,279.0,279.57,57139.0,271.5552,271.9928,271.3121,271.8664,57139.0
2020-05-12 13:00:00,279.48,279.53,278.67,278.96,36688.0,271.7789,271.8275,270.9912,271.2732,36688.0
2020-05-12 13:10:00,278.91,278.92,277.71,277.78,74888.0,271.2246,271.2343,270.0577,270.1257,74888.0
2020-05-12 13:20:00,277.72,277.89,277.19,277.53,48375.0,270.0674,270.2327,269.552,269.8826,48375.0
2020-05-12 13:30:00,277.66,278.04,277.33,277.89,54570.0,270.009,270.3786,269.6881,270.2327,54570.0
2020-05-12 13:40:00,277.84,277.96,277.5,277.73,36309.0,270.1841,270.3008,269.8535,270.0771,36309.0
2020-05-12 13:50:00,277.71,278.19,277.46,277.97,36470.0,270.0577,270.5244,269.8146,270.3105,36470.0
2020-05-12 14:00:00,277.88,277.96,277.33,277.38,55270.0,270.223,270.3008,269.6881,269.7368,55270.0
2020-05-12 14:10:00,277.33,277.34,275.8,276.18,81703.0,269.6881,269.6979,268.2003,268.5698,81703.0
2020-05-12 14:20:00,276.3,276.82,276.2,276.28,47487.0,268.6865,269.1922,268.5893,268.6671,47487.0
2020-05-12 14:30:00,276.27,277.1,275.91,276.76,47688.0,268.6573,269.4645,268.3073,269.1338,47688.0
2020-05-12 14:40:00,276.77,276.88,276.0,276.46,41007.0,269.1436,269.2505,268.3948,268.8421,41007.0
2020-05-12 14:50:00,276.41,277.66,276.33,277.48,50324.0,268.7935,270.009,268.7157,269.834,50324.0
2020-05-12 15:00:00,277.5,277.67,277.15,277.4,50577.0,269.8535,270.0188,269.5131,269.7562,50577.0
2020-05-12 15:10:00,277.42,277.58,276.74,276.8,62256.0,269.7757,269.9313,269.1144,269.1727,62256.0
2020-05-12 15:20:00,276.8,276.87,275.6,275.6,94352.0,269.1727,269.2408,268.0058,268.0058,94352.0
2020-05-12 15:30:00,275.63,275.76,274.13,274.3,135625.0,268.035,268.1614,266.5763,266.7416,135625.0
2020-05-12 15:40:00,274.26,274.26,272.95,273.21,169493.0,266.7027,266.7027,265.4288,265.6817,169493.0
2020-05-12 15:50:00,273.16,273.55,272.11,272.33,371271.0,265.633,266.0123,264.612,264.8259,371271.0
2020-05-13 09:30:00,272.3,273.39,269.25,271.23,245853.0,264.7967,265.8567,261.8308,263.7562,245853.0
2020-05-13 09:40:00,271.32,273.46,271.06,273.2,113232.0,263.8437,265.9248,263.5909,265.6719,113232.0
2020-05-13 09:50:00,273.15,273.4,272.09,272.79,108057.0,265.6233,265.8664,264.5925,265.2732,108057.0
2020-05-13 10:00:00,272.79,274.66,272.56,274.3,118335.0,265.2732,267.0917,265.0496,266.7416,118335.0
2020-05-13 10:10:00,274.25,274.65,273.49,273.6,63764.0,266.693,267.082,265.954,266.0609,63764.0
2020-05-13 10:20:00,273.56,275.17,272.8,275.04,65019.0,266.022,267.5877,265.283,267.4612,65019.0
2020-05-13 10:30:00,275.13,276.07,274.54,274.69,62190.0,267.5488,268.4629,266.975,267.1209,62190.0
2020-05-13 10:40:00,274.78,274.98,274.12,274.33,31710.0,267.2084,267.4029,266.5666,266.7708,31710.0
2020-05-13 10:50:00,274.4,274.6,272.87,273.22,51269.0,266.8389,267.0334,265.351,265.6914,51269.0
2020-05-13 11:00:00,273.2,273.76,272.76,273.35,35073.0,265.6719,266.2165,265.2441,265.8178,35073.0
2020-05-13 11:10:00,273.4,274.17,272.7,272.76,27920.0,265.8664,266.6152,265.1857,265.2441,27920.0
2020-05-13 11:20:00,272.69,272.89,271.39,272.58,57560.0,265.176,265.3705,263.9118,265.069,57560.0
2020-05-13 11:30:00,272.45,272.57,270.86,271.33,75791.0,264.9426,265.0593,263.3964,263.8535,75791.0
2020-05-13 11:40:00,271.38,271.4,269.72,269.75,88844.0,263.9021,263.9215,262.2878,262.317,88844.0
2020-05-13 11:50:00,269.92,270.44,269.09,270.01,90309.0,262.4823,262.988,261.6752,262.5698,90309.0
2020-05-13 12:00:00,270.0,270.79,268.2,268.32,98745.0,262.5601,263.3283,260.8097,260.9264,98745.0
2020-05-13 12:10:00,268.37,268.92,267.17,267.53,108194.0,260.975,261.5099,259.8081,260.1582,108194.0
2020-05-13 12:20:00,267.58,269.27,267.58,269.19,83956.0,260.2068,261.8502,260.2068,261.7724,83956.0
2020-05-13 12:30:00,269.19,269.49,268.05,268.94,56546.0,261.7724,262.0642,260.6639,261.5293,56546.0
2020-05-13 12:40:00,268.86,268.86,267.97,268.81,93619.0,261.4515,261.4515,260.5861,261.4029,93619.0
2020-05-13 12:50:00,268.76,269.03,268.33,268.73,66698.0,261.3543,261.6168,260.9361,261.3251,66698.0
2020-05-13 13:00:00,268.92,268.92,266.94,267.12,72779.0,261.5099,261.5099,259.5844,259.7595,72779.0
2020-05-13 13:10:00,267.12,268.3,267.11,268.16,157789.0,259.7595,260.907,259.7498,260.7708,157789.0
2020-05-13 13:20:00,268.11,268.33,266.86,267.61,66851.0,260.7222,260.9361,259.5066,260.236,66851.0
2020-05-13 13:30:00,267.51,267.87,267.11,267.87,32493.0,260.1387,260.4888,259.7498,260.4888,32493.0
2020-05-13 13:40:00,268.0,268.11,267.02,267.11,46503.0,260.6152,260.7222,259.6622,259.7498,46503.0
2020-05-13 13:50:00,267.26,267.35,266.5,266.57,40491.0,259.8956,259.9831,259.1566,259.2246,40491.0
2020-05-13 14:00:00,266.53,267.16,265.91,267.15,47101.0,259.1857,259.7984,258.5828,259.7887,47101.0
2020-05-13 14:10:00,267.08,267.91,266.81,267.36,32372.0,259.7206,260.5277,259.458,259.9929,32372.0
2020-05-13 14:20:00,267.39,268.0,267.06,267.18,23587.0,260.022,260.6152,259.7011,259.8178,23587.0
2020-05-13 14:30:00,267.02,267.25,266.46,266.73,28937.0,259.6622,259.8859,259.1177,259.3802,28937.0
2020-05-13 14:40:00,266.63,267.03,266.37,266.86,35507.0,259.283,259.672,259.0301,259.5066,35507.0
2020-05-13 14:50:00,266.79,266.95,265.9,265.92,30810.0,259.4386,259.5942,258.5731,258.5925,30810.0
2020-05-13 15:00:00,265.94,267.31,265.94,266.35,55297.0,258.612,259.9442,258.612,259.0107,55297.0
2020-05-13 15:10:00,266.51,266.72,265.54,266.2,57690.0,259.1663,259.3705,258.223,258.8648,57690.0
2020-05-13 15:20:00,266.2,266.2,264.19,265.84,181445.0,258.8648,258.8648,256.9102,258.5147,181445.0
2020-05-13 15:30:00,265.8,266.94,265.43,266.14,135990.0,258.4758,259.5844,258.116,258.8065,135990.0
2020-05-13 15:40:00,266.29,268.69,266.29,268.55,209976.0,258.9523,261.2862,258.9523,261.1501,209976.0
2020-05-13 15:50:00,268.74,269.87,268.42,269.3,201623.0,261.3348,262.4337,261.0237,261.8794,201623.0
2020-05-14 09:30:00,270.2,270.25,266.66,267.17,313131.0,262.7546,262.8032,259.3122,259.8081,313131.0
2020-05-14 09:40:00,267.05,268.63,266.57,266.84,168642.0,259.6914,261.2279,259.2246,259.4872,168642.0
2020-05-14 09:50:00,266.77,266.91,263.96,264.85,186981.0,259.4191,259.5553,256.6866,257.552,186981.0
2020-05-14 10:00:00,264.97,266.85,264.67,266.85,84751.0,257.6687,259.4969,257.377,259.4969,84751.0
2020-05-14 10:10:00,266.77,267.76,266.43,267.0,231934.0,259.4191,260.3818,259.0885,259.6428,231934.0
2020-05-14 10:20:00,267.04,269.35,267.04,267.53,152750.0,259.6817,261.928,259.6817,260.1582,152750.0
2020-05-14 10:30:00,267.67,268.86,266.78,268.86,109391.0,260.2943,261.4515,259.4288,261.4515,109391.0
2020-05-14 10:40:00,268.84,271.0,267.75,270.91,174207.0,261.4321,263.5326,260.3721,263.445,174207.0
2020-05-14 10:50:00,270.92,272.28,270.57,271.46,167922.0,263.4548,264.7773,263.1144,263.9799,167922.0
2020-05-14 11:00:00,271.47,274.71,271.3,274.37,153765.0,263.9896,267.1403,263.8243,266.8097,153765.0
2020-05-14 11:10:00,274.44,274.98,273.81,274.29,94590.0,266.8778,267.4029,266.2651,266.7319,94590.0
2020-05-14 11:20:00,274.28,274.93,271.12,271.42,150751.0,266.7222,267.3543,263.6493,263.941,150751.0
2020-05-14 11:30:00,271.44,273.49,271.23,272.4,134340.0,263.9604,265.954,263.7562,264.894,134340.0
2020-05-14 11:40:00,272.3,272.54,271.22,271.92,84821.0,264.7967,265.0301,263.7465,264.4272,84821.0
2020-05-14 11:50:00,271.82,272.58,270.57,270.75,112530.0,264.33,265.069,263.1144,263.2895,112530.0
2020-05-14 12:00:00,270.76,271.73,270.34,270.53,35899.0,263.2992,264.2424,262.8907,263.0755,35899.0
2020-05-14 12:10:00,270.44,271.15,270.31,270.53,42698.0,262.988,263.6784,262.8616,263.0755,42698.0
2020-05-14 12:20:00,270.58,271.5,270.19,271.26,69212.0,263.1241,264.0188,262.7449,263.7854,69212.0
2020-05-14 12:30:00,271.28,272.59,271.27,271.89,45163.0,263.8048,265.0788,263.7951,264.398,45163.0
2020-05-14 12:40:00,271.93,272.35,271.73,272.34,50701.0,264.4369,264.8454,264.2424,264.8356,50701.0
2020-05-14 12:50:00,272.35,274.4,272.24,274.14,80564.0,264.8454,266.8389,264.7384,266.586,80564.0
2020-05-14 13:00:00,274.15,274.24,273.0,273.38,52353.0,266.5958,266.6833,265.4775,265.847,52353.0
2020-05-14 13:10:00,273.43,273.93,273.17,273.66,50527.0,265.8956,266.3818,265.6428,266.1193,50527.0
2020-05-14 13:20:00,273.68,274.24,273.47,274.19,31437.0,266.1387,266.6833,265.9345,266.6347,31437.0
2020-05-14 13:30:00,274.21,274.51,273.09,273.21,43594.0,266.6541,266.9458,265.565,265.6817,43594.0
2020-05-14 13:40:00,273.3,274.01,272.93,273.85,36697.0,265.7692,266.4596,265.4094,266.304,36697.0
2020-05-14 13:50:00,273.94,274.0,272.74,272.81,45028.0,266.3916,266.4499,265.2246,265.2927,45028.0
2020-05-14 14:00:00,272.61,272.79,271.9,272.49,50812.0,265.0982,265.2732,264.4078,264.9815,50812.0
2020-05-14 14:10:00,272.48,273.15,272.46,272.97,38065.0,264.9718,265.6233,264.9523,265.4483,38065.0
2020-05-14 14:20:00,272.95,273.58,272.94,273.4,35734.0,265.4288,266.0415,265.4191,265.8664,35734.0
2020-05-14 14:30:00,273.47,273.56,272.12,272.2,46356.0,265.9345,266.022,264.6217,264.6995,46356.0
2020-05-14 14:40:00,272.14,272.68,271.56,272.2,34426.0,264.6412,265.1663,264.0771,264.6995,34426.0
2020-05-14 14:50:00,272.24,273.88,271.9,273.61,57411.0,264.7384,266.3332,264.4078,266.0706,57411.0
2020-05-14 15:00:00,273.54,275.55,273.35,275.43,109928.0,266.0026,267.9572,265.8178,267.8405,109928.0
2020-05-14 15:10:00,275.39,275.62,274.76,275.25,97143.0,267.8016,268.0253,267.189,267.6655,97143.0
2020-05-14 15:20:00,275.28,276.43,275.08,276.33,120305.0,267.6946,268.8129,267.5001,268.7157,120305.0
2020-05-14 15:30:00,276.37,276.74,274.67,275.44,107746.0,268.7546,269.1144,267.1014,267.8502,107746.0
2020-05-14 15:40:00,275.38,276.25,274.59,275.76,109594.0,267.7919,268.6379,267.0236,268.1614,109594.0
2020-05-14 15:50:00,275.75,277.56,275.57,277.18,362342.0,268.1517,269.9118,267.9766,269.5423,362342.0
2020-05-15 09:30:00,276.04,276.04,273.29,275.54,270076.0,268.4337,268.4337,265.7595,267.9475,270076.0
2020-05-15 09:40:00,275.53,276.98,275.3,276.82,110956.0,267.9377,269.3478,267.7141,269.1922,110956.0
2020-05-15 09:50:00,276.74,277.28,276.3,276.97,63753.0,269.1144,269.6395,268.6865,269.3381,63753.0
2020-05-15 10:00:00,276.96,277.28,275.8,276.66,59698.0,269.3283,269.6395,268.2003,269.0366,59698.0
2020-05-15 10:10:00,276.55,277.65,276.53,276.82,185572.0,268.9296,269.9993,268.9102,269.1922,185572.0
2020-05-15 10:20:00,276.87,277.34,276.58,276.86,91880.0,269.2408,269.6979,268.9588,269.2311,91880.0
2020-05-15 10:30:00,276.83,277.61,276.2,276.77,45481.0,269.2019,269.9604,268.5893,269.1436,45481.0
2020-05-15 10:40:00,276.69,277.15,276.28,276.48,40382.0,269.0658,269.5131,268.6671,268.8616,40382.0
2020-05-15 10:50:00,276.42,276.7,275.63,276.11,70927.0,268.8032,269.0755,268.035,268.5018,70927.0
2020-05-15 11:00:00,276.04,276.09,274.67,275.82,39204.0,268.4337,268.4823,267.1014,268.2197,39204.0
2020-05-15 11:10:00,275.84,275.96,275.24,275.92,27614.0,268.2392,268.3559,267.6557,268.317,27614.0
2020-05-15 11:20:00,275.8,276.79,275.71,276.36,40308.0,268.2003,269.163,268.1128,268.7449,40308.0
2020-05-15 11:30:00,276.46,276.69,275.78,276.0,27513.0,268.8421,269.0658,268.1808,268.3948,27513.0
2020-05-15 11:40:00,275.91,276.38,275.49,276.18,19685.0,268.3073,268.7643,267.8988,268.5698,19685.0
2020-05-15 11:50:00,276.27,277.09,276.07,277.03,38731.0,268.6573,269.4548,268.4629,269.3964,38731.0
2020-05-15 12:00:00,277.03,277.53,276.79,277.52,40342.0,269.3964,269.8826,269.163,269.8729,40342.0
2020-05-15 12:10:00,277.47,277.52,277.06,277.44,30172.0,269.8243,269.8729,269.4256,269.7951,30172.0
2020-05-15 12:20:00,277.47,277.83,277.31,277.54,34846.0,269.8243,270.1744,269.6687,269.8924,34846.0
2020-05-15 12:30:00,277.57,277.72,277.15,277.43,21882.0,269.9215,270.0674,269.5131,269.7854,21882.0
2020-05-15 12:40:00,277.41,277.83,276.32,276.71,31786.0,269.7659,270.1744,268.706,269.0852,31786.0
2020-05-15 12:50:00,276.72,276.92,276.13,276.84,19725.0,269.0949,269.2894,268.5212,269.2116,19725.0
2020-05-15 13:00:00,276.85,277.41,276.77,277.16,27048.0,269.2214,269.7659,269.1436,269.5228,27048.0
2020-05-15 13:10:00,277.23,277.82,277.07,277.16,26483.0,269.5909,270.1646,269.4353,269.5228,26483.0
2020-05-15 13:20:00,277.15,277.86,277.11,277.59,29966.0,269.5131,270.2035,269.4742,269.941,29966.0
2020-05-15 13:30:00,277.55,277.95,277.22,277.4,27827.0,269.9021,270.2911,269.5812,269.7562,27827.0
2020-05-15 13:40:00,277.32,277.51,276.78,277.12,32770.0,269.6784,269.8632,269.1533,269.4839,32770.0
2020-05-15 13:50:00,277.12,277.77,277.02,277.56,34639.0,269.4839,270.116,269.3867,269.9118,34639.0
2020-05-15 14:00:00,277.57,278.74,277.51,277.77,58144.0,269.9215,271.0593,269.8632,270.116,58144.0
2020-05-15 14:10:00,277.77,278.16,277.64,278.05,31537.0,270.116,270.4953,269.9896,270.3883,31537.0
2020-05-15 14:20:00,278.19,278.69,277.95,278.6,41556.0,270.5244,271.0107,270.2911,270.9231,41556.0
2020-05-15 14:30:00,278.65,278.74,277.17,277.57,49083.0,270.9718,271.0593,269.5325,269.9215,49083.0
2020-05-15 14:40:00,277.65,278.12,277.47,278.0,30115.0,269.9993,270.4564,269.8243,270.3397,30115.0
2020-05-15 14:50:00,278.09,278.48,277.61,277.67,37858.0,270.4272,270.8065,269.9604,270.0188,37858.0
2020-05-15 15:00:00,277.79,278.6,277.39,278.29,39584.0,270.1355,270.9231,269.7465,270.6217,39584.0
2020-05-15 15:10:00,278.15,278.21,277.75,278.14,36224.0,270.4855,270.5439,270.0966,270.4758,36224.0
2020-05-15 15:20:00,278.21,278.38,277.72,278.06,41810.0,270.5439,270.7092,270.0674,270.398,41810.0
2020-05-15 15:30:00,278.0,278.63,277.2,277.49,81751.0,270.3397,270.9523,269.5617,269.8437,81751.0
2020-05-15 15:40:00,277.49,278.6,277.16,278.22,78556.0,269.8437,270.9231,269.5228,270.5536,78556.0
2020-05-15 15:50:00,278.17,279.14,277.88,278.94,194092.0,270.505,271.4483,270.223,271.2538,194092.0
2020-05-18 09:30:00,285.46,290.97,285.0,290.92,647446.0,277.5941,282.9523,277.1468,282.9037,647446.0
2020-05-18 09:40:00,290.85,290.88,287.66,288.98,179025.0,282.8356,282.8648,279.7335,281.0171,179025.0
2020-05-18 09:50:00,289.0,289.39,287.29,288.19,128692.0,281.0366,281.4158,279.3737,280.2489,128692.0
2020-05-18 10:00:00,288.24,288.9,287.63,287.9,70423.0,280.2975,280.9393,279.7043,279.9669,70423.0
2020-05-18 10:10:00,287.91,288.67,287.06,288.66,72629.0,279.9766,280.7157,279.15,280.7059,72629.0
2020-05-18 10:20:00,288.73,289.06,287.78,287.94,73964.0,280.774,281.0949,279.8502,280.0058,73964.0
2020-05-18 10:30:00,287.95,288.49,287.62,288.43,71480.0,280.0155,280.5406,279.6946,280.4823,71480.0
2020-05-18 10:40:00,288.47,289.46,288.42,289.4,69460.0,280.5212,281.4839,280.4726,281.4255,69460.0
2020-05-18 10:50:00,289.37,290.05,289.27,289.99,84029.0,281.3964,282.0576,281.2991,281.9993,84029.0
2020-05-18 11:00:00,289.99,290.19,289.76,290.19,110685.0,281.9993,282.1938,281.7756,282.1938,110685.0
2020-05-18 11:10:00,290.2,290.87,290.09,290.78,85542.0,282.2035,282.855,282.0965,282.7675,85542.0
2020-05-18 11:20:00,290.74,292.09,290.74,291.59,132912.0,282.7286,284.0414,282.7286,283.5552,132912.0
2020-05-18 11:30:00,291.59,291.65,289.87,290.03,83123.0,283.5552,283.6135,281.8826,282.0382,83123.0
2020-05-18 11:40:00,289.94,291.15,289.93,290.85,91341.0,281.9507,283.1273,281.9409,282.8356,91341.0
2020-05-18 11:50:00,290.86,291.3,290.36,290.92,92698.0,282.8453,283.2732,282.3591,282.9037,92698.0
2020-05-18 12:00:00,290.92,291.4,290.64,290.75,130246.0,282.9037,283.3704,282.6314,282.7383,130246.0
2020-05-18 12:10:00,290.74,290.84,289.96,290.06,73277.0,282.7286,282.8259,281.9701,282.0674,73277.0
2020-05-18 12:20:00,290.03,290.92,290.02,290.91,140828.0,282.0382,282.9037,282.0285,282.8939,140828.0
2020-05-18 12:30:00,290.89,291.2,290.8,290.88,109223.0,282.8745,283.1759,282.787,282.8648,109223.0
2020-05-18 12:40:00,290.86,290.94,290.2,290.43,72074.0,282.8453,282.9231,282.2035,282.4272,72074.0
2020-05-18 12:50:00,290.4,290.59,290.0,290.19,46212.0,282.398,282.5828,282.009,282.1938,46212.0
2020-05-18 13:00:00,290.2,290.74,290.09,290.58,46955.0,282.2035,282.7286,282.0965,282.573,46955.0
2020-05-18 13:10:00,290.58,290.93,290.35,290.85,45140.0,282.573,282.9134,282.3494,282.8356,45140.0
2020-05-18 13:20:00,290.88,291.22,290.51,291.22,36266.0,282.8648,283.1954,282.505,283.1954,36266.0
2020-05-18 13:30:00,291.25,291.26,290.71,290.84,33008.0,283.2246,283.2343,282.6995,282.8259,33008.0
2020-05-18 13:40:00,290.86,290.89,290.23,290.43,43832.0,282.8453,282.8745,282.2327,282.4272,43832.0
2020-05-18 13:50:00,290.4,290.75,290.11,290.7,24795.0,282.398,282.7383,282.116,282.6897,24795.0
2020-05-18 14:00:00,290.71,290.93,290.51,290.63,33930.0,282.6995,282.9134,282.505,282.6217,33930.0
2020-05-18 14:10:00,290.61,291.09,290.45,290.76,48932.0,282.6022,283.069,282.4466,282.7481,48932.0
2020-05-18 14:20:00,290.78,291.45,290.41,291.34,70560.0,282.7675,283.4191,282.4077,283.3121,70560.0
2020-05-18 14:30:00,291.37,291.63,291.26,291.45,46975.0,283.3413,283.5941,283.2343,283.4191,46975.0
2020-05-18 14:40:00,291.49,291.93,291.16,291.25,46745.0,283.458,283.8858,283.1371,283.2246,46745.0
2020-05-18 14:50:00,291.24,291.45,290.8,291.27,43517.0,283.2148,283.4191,282.787,283.244,43517.0
2020-05-18 15:00:00,291.41,291.91,291.37,291.54,71060.0,283.3802,283.8664,283.3413,283.5066,71060.0
2020-05-18 15:10:00,291.47,291.48,290.09,290.16,63379.0,283.4385,283.4482,282.0965,282.1646,63379.0
2020-05-18 15:20:00,290.12,290.63,289.87,290.36,90847.0,282.1257,282.6217,281.8826,282.3591,90847.0
2020-05-18 15:30:00,290.36,290.84,290.26,290.76,100295.0,282.3591,282.8259,282.2619,282.7481,100295.0
2020-05-18 15:40:00,290.77,291.44,290.47,291.42,144529.0,282.7578,283.4093,282.4661,283.3899,144529.0
2020-05-18 15:50:00,291.67,291.93,289.4,289.67,260570.0,283.633,283.8858,281.4255,281.6881,260570.0
2020-05-19 09:30:00,289.17,291.34,287.49,291.09,271242.0,281.2019,283.3121,279.5682,283.069,271242.0
2020-05-19 09:40:00,291.05,291.83,289.13,289.24,128357.0,283.0301,283.7886,281.163,281.27,128357.0
2020-05-19 09:50:00,289.27,291.08,289.07,290.01,118176.0,281.2991,283.0593,281.1046,282.0187,118176.0
2020-05-19 10:00:00,290.04,292.0,289.95,291.79,141765.0,282.0479,283.9539,281.9604,283.7497,141765.0
2020-05-19 10:10:00,291.78,292.26,290.89,291.05,83844.0,283.74,284.2067,282.8745,283.0301,83844.0
2020-05-19 10:20:00,291.09,292.15,290.9,292.14,93379.0,283.069,284.0998,282.8842,284.09,93379.0
2020-05-19 10:30:00,292.16,292.86,291.74,292.33,83686.0,284.1095,284.7902,283.7011,284.2748,83686.0
2020-05-19 10:40:00,292.21,292.83,291.25,292.74,85573.0,284.1581,284.761,283.2246,284.6735,85573.0
2020-05-19 10:50:00,292.69,293.84,292.66,293.82,78613.0,284.6249,285.7432,284.5957,285.7238,78613.0
2020-05-19 11:00:00,293.75,294.56,293.48,294.55,85059.0,285.6557,286.4434,285.3931,286.4336,85059.0
2020-05-19 11:10:00,294.55,295.39,294.37,295.3,84486.0,286.4336,287.2505,286.2586,287.163,84486.0
2020-05-19 11:20:00,295.29,296.13,295.02,296.13,83410.0,287.1532,287.9701,286.8907,287.9701,83410.0
2020-05-19 11:30:00,296.19,296.94,295.96,296.82,123167.0,288.0284,288.7578,287.8048,288.6411,123167.0
2020-05-19 11:40:00,296.88,297.67,296.43,297.03,112961.0,288.6994,289.4677,288.2618,288.8453,112961.0
2020-05-19 11:50:00,297.08,297.16,295.9,296.17,49917.0,288.8939,288.9717,287.7464,288.009,49917.0
2020-05-19 12:00:00,296.2,296.28,295.38,295.9,44187.0,288.0382,288.116,287.2408,287.7464,44187.0
2020-05-19 12:10:00,295.95,297.07,295.7,295.7,241851.0,287.7951,288.8842,287.552,287.552,241851.0
2020-05-19 12:20:00,295.73,296.35,295.66,296.06,40159.0,287.5811,288.184,287.5131,287.902,40159.0
2020-05-19 12:30:00,296.04,296.34,295.25,295.28,50292.0,287.8826,288.1743,287.1144,287.1435,50292.0
2020-05-19 12:40:00,295.31,295.82,295.13,295.8,47687.0,287.1727,287.6686,286.9977,287.6492,47687.0
2020-05-19 12:50:00,295.75,296.13,295.52,295.76,32528.0,287.6006,287.9701,287.3769,287.6103,32528.0
2020-05-19 13:00:00,295.83,295.84,295.33,295.64,37994.0,287.6784,287.6881,287.1921,287.4936,37994.0
2020-05-19 13:10:00,295.69,296.48,295.46,296.48,41871.0,287.5422,288.3105,287.3186,288.3105,41871.0
2020-05-19 13:20:00,296.42,296.59,296.22,296.25,29785.0,288.2521,288.4174,288.0576,288.0868,29785.0
2020-05-19 13:30:00,296.19,296.89,295.92,296.81,45980.0,288.0284,288.7092,287.7659,288.6314,45980.0
2020-05-19 13:40:00,296.78,297.4,296.73,297.4,58633.0,288.6022,289.2051,288.5536,289.2051,58633.0
2020-05-19 13:50:00,297.45,297.5,297.06,297.27,64562.0,289.2537,289.3024,288.8745,289.0787,64562.0
2020-05-19 14:00:00,297.3,297.82,297.09,297.68,56507.0,289.1079,289.6135,288.9036,289.4774,56507.0
2020-05-19 14:10:00,297.66,297.66,296.69,296.81,52219.0,289.4579,289.4579,288.5147,288.6314,52219.0
2020-05-19 14:20:00,296.81,297.21,296.65,296.75,36781.0,288.6314,289.0203,288.4758,288.573,36781.0
2020-05-19 14:30:00,296.75,296.95,296.2,296.8,46350.0,288.573,288.7675,288.0382,288.6216,46350.0
2020-05-19 14:40:00,296.83,297.31,296.58,297.27,43426.0,288.6508,289.1176,288.4077,289.0787,43426.0
2020-05-19 14:50:00,297.26,297.26,293.41,293.63,98556.0,289.069,289.069,285.3251,285.539,98556.0
2020-05-19 15:00:00,293.69,295.0,293.37,294.96,164397.0,285.5973,286.8712,285.2862,286.8323,164397.0
2020-05-19 15:10:00,294.96,296.37,294.74,294.85,76090.0,286.8323,288.2035,286.6184,286.7254,76090.0
2020-05-19 15:20:00,294.9,295.0,293.74,294.52,93700.0,286.774,286.8712,285.646,286.4045,93700.0
2020-05-19 15:30:00,294.55,294.55,292.28,292.88,91121.0,286.4336,286.4336,284.2262,284.8097,91121.0
2020-05-19 15:40:00,292.92,293.32,291.94,292.05,105181.0,284.8486,285.2375,283.8956,284.0025,105181.0
2020-05-19 15:50:00,291.97,292.21,290.51,290.66,224818.0,283.9247,284.1581,282.505,282.6508,224818.0
2020-05-20 09:30:00,295.75,297.69,295.39,297.54,265712.0,287.6006,289.4871,287.2505,289.3413,265712.0
2020-05-20 09:40:00,297.63,299.38,297.52,298.75,146800.0,289.4288,291.1305,289.3218,290.5179,146800.0
2020-05-20 09:50:00,298.82,299.86,298.76,299.52,124122.0,290.586,291.5973,290.5276,291.2667,124122.0
2020-05-20 10:00:00,299.49,299.53,298.31,298.78,84721.0,291.2375,291.2764,290.09,290.5471,84721.0
2020-05-20 10:10:00,298.71,299.28,298.38,298.66,98367.0,290.479,291.0333,290.1581,290.4304,98367.0
2020-05-20 10:20:00,298.71,299.05,298.39,298.71,74682.0,290.479,290.8096,290.1678,290.479,74682.0
2020-05-20 10:30:00,298.64,299.56,298.04,299.5,51986.0,290.4109,291.3056,289.8275,291.2472,51986.0
2020-05-20 10:40:00,299.44,300.19,299.44,299.45,91327.0,291.1889,291.9182,291.1889,291.1986,91327.0
2020-05-20 10:50:00,299.43,299.59,298.82,299.03,71985.0,291.1792,291.3348,290.586,290.7902,71985.0
2020-05-20 11:00:00,299.18,299.9,298.88,299.86,40933.0,290.9361,291.6362,290.6443,291.5973,40933.0
2020-05-20 11:10:00,299.8,300.66,299.75,300.65,68787.0,291.539,292.3753,291.4904,292.3656,68787.0
2020-05-20 11:20:00,300.66,300.96,300.34,300.42,71970.0,292.3753,292.667,292.0641,292.1419,71970.0
2020-05-20 11:30:00,300.43,300.7,300.11,300.54,38203.0,292.1516,292.4142,291.8404,292.2586,38203.0
2020-05-20 11:40:00,300.5,300.87,300.38,300.79,41599.0,292.2197,292.5795,292.103,292.5017,41599.0
2020-05-20 11:50:00,300.8,301.15,300.51,300.84,46427.0,292.5114,292.8518,292.2294,292.5503,46427.0
2020-05-20 12:00:00,300.89,301.02,300.01,300.01,50551.0,292.5989,292.7254,291.7432,291.7432,50551.0
2020-05-20 12:10:00,300.0,300.16,299.24,299.29,61604.0,291.7335,291.8891,290.9944,291.043,61604.0
2020-05-20 12:20:00,299.3,299.49,299.07,299.38,44009.0,291.0528,291.2375,290.8291,291.1305,44009.0
2020-05-20 12:30:00,299.44,299.75,299.41,299.72,47004.0,291.1889,291.4904,291.1597,291.4612,47004.0
2020-05-20 12:40:00,299.7,299.89,299.2,299.48,46479.0,291.4417,291.6265,290.9555,291.2278,46479.0
2020-05-20 12:50:00,299.41,299.71,299.01,299.26,60798.0,291.1597,291.4515,290.7707,291.0139,60798.0
2020-05-20 13:00:00,299.32,299.34,298.28,298.29,28862.0,291.0722,291.0917,290.0609,290.0706,28862.0
2020-05-20 13:10:00,298.28,298.8,297.91,298.27,52934.0,290.0609,290.5665,289.7011,290.0511,52934.0
2020-05-20 13:20:00,298.23,298.48,297.88,298.27,44059.0,290.0122,290.2553,289.6719,290.0511,44059.0
2020-05-20 13:30:00,298.25,298.74,298.25,298.7,30496.0,290.0317,290.5082,290.0317,290.4693,30496.0
2020-05-20 13:40:00,298.75,298.97,298.46,298.74,28402.0,290.5179,290.7318,290.2359,290.5082,28402.0
2020-05-20 13:50:00,298.78,298.78,298.17,298.78,68174.0,290.5471,290.5471,289.9539,290.5471,68174.0
2020-05-20 14:00:00,298.75,299.23,298.16,298.44,52516.0,290.5179,290.9847,289.9442,290.2165,52516.0
2020-05-20 14:10:00,298.5,298.79,297.91,298.38,34591.0,290.2748,290.5568,289.7011,290.1581,34591.0
2020-05-20 14:20:00,298.36,298.98,298.2,298.62,27583.0,290.1387,290.7416,289.9831,290.3915,27583.0
2020-05-20 14:30:00,298.56,299.26,298.41,299.13,37267.0,290.3331,291.0139,290.1873,290.8874,37267.0
2020-05-20 14:40:00,299.21,299.98,299.12,299.9,34469.0,290.9652,291.714,290.8777,291.6362,34469.0
2020-05-20 14:50:00,299.93,300.44,299.78,299.85,62254.0,291.6654,292.1613,291.5195,291.5876,62254.0
2020-05-20 15:00:00,299.84,299.9,299.15,299.28,47754.0,291.5779,291.6362,290.9069,291.0333,47754.0
2020-05-20 15:10:00,299.33,299.48,298.69,299.13,82788.0,291.0819,291.2278,290.4596,290.8874,82788.0
2020-05-20 15:20:00,299.14,299.71,299.02,299.38,47879.0,290.8972,291.4515,290.7805,291.1305,47879.0
2020-05-20 15:30:00,299.51,299.52,298.71,298.9,51437.0,291.257,291.2667,290.479,290.6638,51437.0
2020-05-20 15:40:00,298.77,299.08,298.59,298.92,110713.0,290.5374,290.8388,290.3623,290.6832,110713.0
2020-05-20 15:50:00,298.74,299.0,297.8,298.94,231230.0,290.5082,290.761,289.5941,290.7027,231230.0
2020-05-21 09:30:00,299.37,299.46,298.57,299.28,207929.0,291.1208,291.2083,290.3429,291.0333,207929.0
2020-05-21 09:40:00,299.27,299.94,298.69,299.08,80884.0,291.0236,291.6751,290.4596,290.8388,80884.0
2020-05-21 09:50:00,299.12,299.2,298.08,299.13,76699.0,290.8777,290.9555,289.8664,290.8874,76699.0
2020-05-21 10:00:00,299.18,299.53,297.99,298.42,50509.0,290.9361,291.2764,289.7789,290.197,50509.0
2020-05-21 10:10:00,298.58,299.07,298.36,298.94,72155.0,290.3526,290.8291,290.1387,290.7027,72155.0
2020-05-21 10:20:00,298.98,299.05,298.1,298.15,52274.0,290.7416,290.8096,289.8858,289.9344,52274.0
2020-05-21 10:30:00,298.07,298.09,295.53,295.68,85036.0,289.8566,289.8761,287.3866,287.5325,85036.0
2020-05-21 10:40:00,295.58,296.11,295.35,295.38,82696.0,287.4353,287.9507,287.2116,287.2408,82696.0
2020-05-21 10:50:00,295.4,295.59,294.83,294.92,52841.0,287.2602,287.445,286.7059,286.7934,52841.0
2020-05-21 11:00:00,294.89,294.95,293.5,294.03,66947.0,286.7643,286.8226,285.4126,285.928,66947.0
2020-05-21 11:10:00,293.93,294.28,293.16,293.3,50401.0,285.8307,286.1711,285.0819,285.2181,50401.0
2020-05-21 11:20:00,293.35,293.64,292.75,293.32,74009.0,285.2667,285.5487,284.6832,285.2375,74009.0
2020-05-21 11:30:00,293.32,294.0,293.24,293.91,53396.0,285.2375,285.8988,285.1597,285.8113,53396.0
2020-05-21 11:40:00,293.88,294.91,293.85,294.43,66847.0,285.7821,286.7837,285.7529,286.3169,66847.0
2020-05-21 11:50:00,294.42,294.86,294.2,294.68,37809.0,286.3072,286.7351,286.0933,286.5601,37809.0
2020-05-21 12:00:00,294.78,296.26,294.73,295.94,43659.0,286.6573,288.0965,286.6087,287.7853,43659.0
2020-05-21 12:10:00,295.91,296.5,295.66,296.13,56319.0,287.7562,288.3299,287.5131,287.9701,56319.0
2020-05-21 12:20:00,296.1,297.16,296.1,296.72,56500.0,287.9409,288.9717,287.9409,288.5438,56500.0
2020-05-21 12:30:00,296.73,296.9,296.29,296.48,63604.0,288.5536,288.7189,288.1257,288.3105,63604.0
2020-05-21 12:40:00,296.43,297.44,296.43,297.36,36260.0,288.2618,289.244,288.2618,289.1662,36260.0
2020-05-21 12:50:00,297.36,297.48,296.75,296.88,36565.0,289.1662,289.2829,288.573,288.6994,36565.0
2020-05-21 13:00:00,296.83,298.09,296.75,297.64,62252.0,288.6508,289.8761,288.573,289.4385,62252.0
2020-05-21 13:10:00,297.75,298.09,297.6,297.69,32052.0,289.5455,289.8761,289.3996,289.4871,32052.0
2020-05-21 13:20:00,297.6,297.64,297.09,297.4,25561.0,289.3996,289.4385,288.9036,289.2051,25561.0
2020-05-21 13:30:00,297.38,297.52,296.91,297.12,27842.0,289.1857,289.3218,288.7286,288.9328,27842.0
2020-05-21 13:40:00,297.04,297.58,296.94,297.34,33419.0,288.855,289.3801,288.7578,289.1468,33419.0
2020-05-21 13:50:00,297.3,297.52,297.23,297.31,39621.0,289.1079,289.3218,289.0398,289.1176,39621.0
2020-05-21 14:00:00,297.35,297.53,297.04,297.23,30464.0,289.1565,289.3315,288.855,289.0398,30464.0
2020-05-21 14:10:00,297.24,297.24,296.4,296.4,20946.0,289.0495,289.0495,288.2327,288.2327,20946.0
2020-05-21 14:20:00,296.33,296.57,295.83,295.93,24016.0,288.1646,288.398,287.6784,287.7756,24016.0
2020-05-21 14:30:00,295.91,296.06,295.2,295.85,63642.0,287.7562,287.902,287.0657,287.6978,63642.0
2020-05-21 14:40:00,295.88,296.07,294.85,294.95,72623.0,287.727,287.9118,286.7254,286.8226,72623.0
2020-05-21 14:50:00,294.9,295.29,294.55,294.55,57586.0,286.774,287.1532,286.4336,286.4336,57586.0
2020-05-21 15:00:00,294.55,295.51,294.55,294.94,40605.0,286.4336,287.3672,286.4336,286.8129,40605.0
2020-05-21 15:10:00,294.88,295.58,294.5,295.43,40201.0,286.7545,287.4353,286.385,287.2894,40201.0
2020-05-21 15:20:00,295.41,295.58,295.2,295.57,34879.0,287.2699,287.4353,287.0657,287.4255,34879.0
2020-05-21 15:30:00,295.49,295.64,294.5,294.72,70893.0,287.3477,287.4936,286.385,286.599,70893.0
2020-05-21 15:40:00,294.69,295.34,294.52,295.05,85168.0,286.5698,287.2019,286.4045,286.9199,85168.0
2020-05-21 15:50:00,295.09,295.39,294.26,294.28,195571.0,286.9588,287.2505,286.1516,286.1711,195571.0
2020-05-22 09:30:00,295.06,295.61,293.13,293.86,153692.0,286.9296,287.4644,285.0528,285.7627,153692.0
2020-05-22 09:40:00,293.9,296.17,293.9,296.05,87383.0,285.8016,288.009,285.8016,287.8923,87383.0
2020-05-22 09:50:00,296.01,296.76,295.35,296.69,90352.0,287.8534,288.5827,287.2116,288.5147,90352.0
2020-05-22 10:00:00,296.71,296.8,294.01,294.24,68996.0,288.5341,288.6216,285.9085,286.1322,68996.0
2020-05-22 10:10:00,294.21,294.35,293.5,294.3,49300.0,286.103,286.2392,285.4126,286.1905,49300.0
2020-05-22 10:20:00,294.39,295.11,293.96,294.99,60329.0,286.278,286.9782,285.8599,286.8615,60329.0
2020-05-22 10:30:00,295.08,295.16,294.44,294.75,39341.0,286.949,287.0268,286.3267,286.6281,39341.0
2020-05-22 10:40:00,294.88,295.01,293.86,293.86,29551.0,286.7545,286.881,285.7627,285.7627,29551.0
2020-05-22 10:50:00,293.7,294.05,293.01,293.17,47688.0,285.6071,285.9474,284.9361,285.0917,47688.0
2020-05-22 11:00:00,293.11,293.98,293.04,293.96,52591.0,285.0333,285.8793,284.9652,285.8599,52591.0
2020-05-22 11:10:00,293.83,293.98,293.28,293.48,37751.0,285.7335,285.8793,285.1986,285.3931,37751.0
2020-05-22 11:20:00,293.45,293.83,293.09,293.54,42351.0,285.364,285.7335,285.0139,285.4515,42351.0
2020-05-22 11:30:00,293.63,293.84,293.42,293.64,24447.0,285.539,285.7432,285.3348,285.5487,24447.0
2020-05-22 11:40:00,293.56,293.95,293.55,293.83,28700.0,285.4709,285.8502,285.4612,285.7335,28700.0
2020-05-22 11:50:00,293.8,294.08,293.58,293.73,28392.0,285.7043,285.9766,285.4904,285.6362,28392.0
2020-05-22 12:00:00,293.79,294.58,293.74,294.35,41472.0,285.6946,286.4628,285.646,286.2392,41472.0
2020-05-22 12:10:00,294.36,294.38,293.81,294.03,44661.0,286.2489,286.2683,285.714,285.928,44661.0
2020-05-22 12:20:00,294.05,294.28,293.93,294.0,21974.0,285.9474,286.1711,285.8307,285.8988,21974.0
2020-05-22 12:30:00,294.04,294.96,294.01,294.87,38000.0,285.9377,286.8323,285.9085,286.7448,38000.0
2020-05-22 12:40:00,294.87,295.37,294.59,294.81,38927.0,286.7448,287.231,286.4725,286.6865,38927.0
2020-05-22 12:50:00,294.87,295.36,294.56,294.98,59019.0,286.7448,287.2213,286.4434,286.8518,59019.0
2020-05-22 13:00:00,295.04,295.27,294.86,294.89,22632.0,286.9101,287.1338,286.7351,286.7643,22632.0
2020-05-22 13:10:00,294.95,295.18,294.89,294.95,26488.0,286.8226,287.0463,286.7643,286.8226,26488.0
2020-05-22 13:20:00,294.94,295.09,294.62,295.09,27743.0,286.8129,286.9588,286.5017,286.9588,27743.0
2020-05-22 13:30:00,295.09,295.2,294.82,294.88,17736.0,286.9588,287.0657,286.6962,286.7545,17736.0
2020-05-22 13:40:00,294.88,294.89,294.62,294.75,13396.0,286.7545,286.7643,286.5017,286.6281,13396.0
2020-05-22 13:50:00,294.66,294.71,294.23,294.59,24365.0,286.5406,286.5892,286.1225,286.4725,24365.0
2020-05-22 14:00:00,294.59,295.76,294.58,295.74,25021.0,286.4725,287.6103,286.4628,287.5908,25021.0
2020-05-22 14:10:00,295.78,295.78,295.24,295.29,15692.0,287.6297,287.6297,287.1046,287.1532,15692.0
2020-05-22 14:20:00,295.35,295.36,295.19,295.24,14139.0,287.2116,287.2213,287.056,287.1046,14139.0
2020-05-22 14:30:00,295.32,295.85,295.16,295.81,21257.0,287.1824,287.6978,287.0268,287.6589,21257.0
2020-05-22 14:40:00,295.75,295.88,295.01,295.14,30852.0,287.6006,287.727,286.881,287.0074,30852.0
2020-05-22 14:50:00,295.0,295.02,294.64,294.75,19727.0,286.8712,286.8907,286.5212,286.6281,19727.0
2020-05-22 15:00:00,294.67,294.96,294.47,294.87,28787.0,286.5503,286.8323,286.3558,286.7448,28787.0
2020-05-22 15:10:00,294.86,294.86,293.72,293.72,30782.0,286.7351,286.7351,285.6265,285.6265,30782.0
2020-05-22 15:20:00,293.72,294.15,293.56,294.15,53173.0,285.6265,286.0447,285.4709,286.0447,53173.0
2020-05-22 15:30:00,294.16,294.93,293.99,294.48,34951.0,286.0544,286.8032,285.8891,286.3656,34951.0
2020-05-22 15:40:00,294.5,294.93,294.11,294.88,48718.0,286.385,286.8032,286.0058,286.7545,48718.0
2020-05-22 15:50:00,295.0,295.33,293.84,294.57,232795.0,286.8712,287.1921,285.7432,286.4531,232795.0
2020-05-26 09:30:00,304.62,305.0,301.94,302.94,391548.0,296.2262,296.5957,293.62,294.5925,391548.0
2020-05-26 09:40:00,302.94,304.05,302.55,303.99,201059.0,294.5925,295.6719,294.2132,295.6135,201059.0
2020-05-26 09:50:00,303.97,304.27,302.9,303.43,143593.0,295.5941,295.8858,294.5536,295.069,143593.0
2020-05-26 10:00:00,303.52,303.59,302.19,302.36,81089.0,295.1565,295.2245,293.8631,294.0284,81089.0
2020-05-26 10:10:00,302.4,303.34,302.14,303.28,64166.0,294.0673,294.9814,293.8145,294.9231,64166.0
2020-05-26 10:20:00,303.33,304.22,302.99,304.22,102038.0,294.9717,295.8372,294.6411,295.8372,102038.0
2020-05-26 10:30:00,304.14,304.24,303.55,303.76,92815.0,295.7594,295.8566,295.1856,295.3899,92815.0
2020-05-26 10:40:00,303.8,304.44,303.66,304.31,75937.0,295.4288,296.0511,295.2926,295.9247,75937.0
2020-05-26 10:50:00,304.31,304.57,303.83,304.11,68132.0,295.9247,296.1775,295.4579,295.7302,68132.0
2020-05-26 11:00:00,304.14,304.7,304.04,304.19,71717.0,295.7594,296.304,295.6621,295.808,71717.0
2020-05-26 11:10:00,304.13,304.69,303.97,304.38,45666.0,295.7497,296.2942,295.5941,295.9928,45666.0
2020-05-26 11:20:00,304.39,304.69,303.12,303.74,74452.0,296.0025,296.2942,294.7675,295.3704,74452.0
2020-05-26 11:30:00,303.67,303.9,302.92,303.3,71909.0,295.3023,295.526,294.573,294.9425,71909.0
2020-05-26 11:40:00,303.33,303.9,303.11,303.84,91800.0,294.9717,295.526,294.7578,295.4677,91800.0
2020-05-26 11:50:00,303.71,304.12,303.52,304.11,55702.0,295.3412,295.7399,295.1565,295.7302,55702.0
2020-05-26 12:00:00,304.13,304.3,303.78,304.06,78149.0,295.7497,295.915,295.4093,295.6816,78149.0
2020-05-26 12:10:00,304.09,304.36,304.0,304.04,45320.0,295.7108,295.9733,295.6232,295.6621,45320.0
2020-05-26 12:20:00,303.98,304.25,303.9,304.16,40202.0,295.6038,295.8664,295.526,295.7788,40202.0
2020-05-26 12:30:00,304.16,304.42,304.09,304.31,34621.0,295.7788,296.0317,295.7108,295.9247,34621.0
2020-05-26 12:40:00,304.3,304.32,303.79,303.95,38047.0,295.915,295.9344,295.419,295.5746,38047.0
2020-05-26 12:50:00,303.94,304.24,303.8,304.14,45084.0,295.5649,295.8566,295.4288,295.7594,45084.0
2020-05-26 13:00:00,304.12,304.2,303.81,303.9,55711.0,295.7399,295.8177,295.4385,295.526,55711.0
2020-05-26 13:10:00,303.93,304.16,303.59,304.16,37819.0,295.5552,295.7788,295.2245,295.7788,37819.0
2020-05-26 13:20:00,304.17,304.96,304.01,304.92,72658.0,295.7886,296.5568,295.633,296.5179,72658.0
2020-05-26 13:30:00,304.92,304.99,304.0,304.15,54559.0,296.5179,296.586,295.6232,295.7691,54559.0
2020-05-26 13:40:00,304.09,304.34,304.05,304.23,30697.0,295.7108,295.9539,295.6719,295.8469,30697.0
2020-05-26 13:50:00,304.22,304.22,303.87,304.12,26853.0,295.8372,295.8372,295.4968,295.7399,26853.0
2020-05-26 14:00:00,304.14,304.32,303.82,304.0,33924.0,295.7594,295.9344,295.4482,295.6232,33924.0
2020-05-26 14:10:00,304.0,304.2,303.92,304.01,42673.0,295.6232,295.8177,295.5454,295.633,42673.0
2020-05-26 14:20:00,304.05,304.73,304.05,304.48,41305.0,295.6719,296.3331,295.6719,296.09,41305.0
2020-05-26 14:30:00,304.46,304.48,303.8,304.06,42378.0,296.0706,296.09,295.4288,295.6816,42378.0
2020-05-26 14:40:00,304.04,304.1,303.59,303.94,71521.0,295.6621,295.7205,295.2245,295.5649,71521.0
2020-05-26 14:50:00,303.9,304.57,303.9,304.4,39428.0,295.526,296.1775,295.526,296.0122,39428.0
2020-05-26 15:00:00,304.4,304.82,304.24,304.69,47712.0,296.0122,296.4206,295.8566,296.2942,47712.0
2020-05-26 15:10:00,304.65,304.92,304.34,304.43,55451.0,296.2553,296.5179,295.9539,296.0414,55451.0
2020-05-26 15:20:00,304.42,304.98,304.41,304.73,72946.0,296.0317,296.5762,296.0219,296.3331,72946.0
2020-05-26 15:30:00,304.73,304.96,303.72,304.01,81622.0,296.3331,296.5568,295.351,295.633,81622.0
2020-05-26 15:40:00,304.0,304.08,302.63,302.82,129699.0,295.6232,295.701,294.291,294.4758,129699.0
2020-05-26 15:50:00,302.94,303.79,302.71,303.16,304548.0,294.5925,295.419,294.3688,294.8064,304548.0
2020-05-27 09:30:00,304.0,304.73,299.24,299.25,390325.0,295.6232,296.3331,290.9944,291.0041,390325.0
2020-05-27 09:40:00,299.31,300.28,297.37,297.38,136532.0,291.0625,292.0057,289.1759,289.1857,136532.0
2020-05-27 09:50:00,297.38,298.05,295.66,296.28,174962.0,289.1857,289.8372,287.5131,288.116,174962.0
2020-05-27 10:00:00,296.6,297.5,295.57,297.36,155544.0,288.4272,289.3024,287.4255,289.1662,155544.0
2020-05-27 10:10:00,297.11,297.85,296.99,297.44,111329.0,288.9231,289.6427,288.8064,289.244,111329.0
2020-05-27 10:20:00,297.47,298.13,295.35,297.0,168362.0,289.2732,289.915,287.2116,288.8161,168362.0
2020-05-27 10:30:00,296.96,297.53,295.88,296.0,79204.0,288.7772,289.3315,287.727,287.8437,79204.0
2020-05-27 10:40:00,296.03,296.07,292.11,292.14,193831.0,287.8729,287.9118,284.0609,284.09,193831.0
2020-05-27 10:50:00,292.22,294.92,292.15,294.92,115553.0,284.1678,286.7934,284.0998,286.7934,115553.0
2020-05-27 11:00:00,294.88,294.88,293.53,294.2,94146.0,286.7545,286.7545,285.4417,286.0933,94146.0
2020-05-27 11:10:00,294.05,295.09,293.4,294.96,47495.0,285.9474,286.9588,285.3153,286.8323,47495.0
2020-05-27 11:20:00,294.94,295.57,294.29,295.3,70609.0,286.8129,287.4255,286.1808,287.163,70609.0
2020-05-27 11:30:00,295.32,296.29,294.2,295.05,91582.0,287.1824,288.1257,286.0933,286.9199,91582.0
2020-05-27 11:40:00,295.03,296.36,294.72,296.36,47947.0,286.9004,288.1938,286.599,288.1938,47947.0
2020-05-27 11:50:00,296.13,296.64,295.91,296.17,53848.0,287.9701,288.466,287.7562,288.009,53848.0
2020-05-27 12:00:00,296.15,296.69,295.82,296.41,46917.0,287.9896,288.5147,287.6686,288.2424,46917.0
2020-05-27 12:10:00,296.47,297.51,295.95,297.16,70810.0,288.3007,289.3121,287.7951,288.9717,70810.0
2020-05-27 12:20:00,297.26,297.49,296.36,296.5,54940.0,289.069,289.2926,288.1938,288.3299,54940.0
2020-05-27 12:30:00,296.53,297.25,296.36,297.14,40004.0,288.3591,289.0592,288.1938,288.9523,40004.0
2020-05-27 12:40:00,297.14,297.84,296.75,297.57,37975.0,288.9523,289.633,288.573,289.3704,37975.0
2020-05-27 12:50:00,297.68,297.88,297.05,297.12,38533.0,289.4774,289.6719,288.8648,288.9328,38533.0
2020-05-27 13:00:00,297.0,297.51,296.07,296.78,52589.0,288.8161,289.3121,287.9118,288.6022,52589.0
2020-05-27 13:10:00,296.81,297.0,296.48,296.95,26806.0,288.6314,288.8161,288.3105,288.7675,26806.0
2020-05-27 13:20:00,296.95,297.13,296.29,296.54,38561.0,288.7675,288.9425,288.1257,288.3688,38561.0
2020-05-27 13:30:00,296.54,297.22,295.88,297.22,41934.0,288.3688,289.0301,287.727,289.0301,41934.0
2020-05-27 13:40:00,297.17,297.19,296.7,296.94,23554.0,288.9814,289.0009,288.5244,288.7578,23554.0
2020-05-27 13:50:00,296.95,297.41,296.69,297.22,21275.0,288.7675,289.2148,288.5147,289.0301,21275.0
2020-05-27 14:00:00,297.25,298.35,297.23,298.21,56377.0,289.0592,290.1289,289.0398,289.9928,56377.0
2020-05-27 14:10:00,298.24,298.87,298.21,298.63,38398.0,290.022,290.6346,289.9928,290.4012,38398.0
2020-05-27 14:20:00,298.56,298.87,298.22,298.76,43371.0,290.3331,290.6346,290.0025,290.5276,43371.0
2020-05-27 14:30:00,298.77,299.57,298.51,299.09,70857.0,290.5374,291.3153,290.2845,290.8485,70857.0
2020-05-27 14:40:00,299.05,299.09,297.74,298.25,76026.0,290.8096,290.8485,289.5357,290.0317,76026.0
2020-05-27 14:50:00,298.25,298.71,297.96,298.36,65449.0,290.0317,290.479,289.7497,290.1387,65449.0
2020-05-27 15:00:00,298.4,298.43,297.75,298.19,37773.0,290.1776,290.2067,289.5455,289.9733,37773.0
2020-05-27 15:10:00,298.18,298.86,298.11,298.86,34062.0,289.9636,290.6249,289.8955,290.6249,34062.0
2020-05-27 15:20:00,298.86,298.88,298.34,298.46,54632.0,290.6249,290.6443,290.1192,290.2359,54632.0
2020-05-27 15:30:00,298.44,298.89,297.93,298.65,69710.0,290.2165,290.6541,289.7205,290.4207,69710.0
2020-05-27 15:40:00,298.65,299.49,298.5,299.45,100616.0,290.4207,291.2375,290.2748,291.1986,100616.0
2020-05-27 15:50:00,299.52,299.94,298.66,299.59,203377.0,291.2667,291.6751,290.4304,291.3348,203377.0
2020-05-28 09:30:00,300.98,300.99,298.84,299.83,178339.0,292.6865,292.6962,290.6054,291.5681,178339.0
2020-05-28 09:40:00,299.8,302.13,299.8,300.87,66655.0,291.539,293.8048,291.539,292.5795,66655.0
2020-05-28 09:50:00,300.9,301.94,300.71,301.33,43602.0,292.6087,293.62,292.4239,293.0268,43602.0
2020-05-28 10:00:00,301.44,302.4,300.46,302.09,91810.0,293.1338,294.0673,292.1808,293.7659,91810.0
2020-05-28 10:10:00,302.11,302.46,301.26,301.7,69865.0,293.7853,294.1257,292.9587,293.3866,69865.0
2020-05-28 10:20:00,301.67,303.01,301.66,302.47,67844.0,293.3574,294.6605,293.3477,294.1354,67844.0
2020-05-28 10:30:00,302.47,303.43,302.29,303.07,67317.0,294.1354,295.069,293.9604,294.7189,67317.0
2020-05-28 10:40:00,303.11,303.99,303.04,303.62,78854.0,294.7578,295.6135,294.6897,295.2537,78854.0
2020-05-28 10:50:00,303.62,303.65,303.1,303.24,43973.0,295.2537,295.2829,294.748,294.8842,43973.0
2020-05-28 11:00:00,303.32,303.56,302.68,302.68,58725.0,294.962,295.1954,294.3396,294.3396,58725.0
2020-05-28 11:10:00,302.71,303.73,302.68,303.63,49132.0,294.3688,295.3607,294.3396,295.2634,49132.0
2020-05-28 11:20:00,303.64,303.82,302.72,303.78,47084.0,295.2732,295.4482,294.3785,295.4093,47084.0
2020-05-28 11:30:00,303.79,303.92,302.95,302.99,53097.0,295.419,295.5454,294.6022,294.6411,53097.0
2020-05-28 11:40:00,302.96,304.0,302.74,303.98,72977.0,294.6119,295.6232,294.398,295.6038,72977.0
2020-05-28 11:50:00,303.96,305.14,303.83,304.82,72630.0,295.5843,296.7318,295.4579,296.4206,72630.0
2020-05-28 12:00:00,304.98,305.18,304.63,305.0,29403.0,296.5762,296.7707,296.2359,296.5957,29403.0
2020-05-28 12:10:00,305.03,305.43,304.66,305.43,48673.0,296.6249,297.0138,296.2651,297.0138,48673.0
2020-05-28 12:20:00,305.4,305.44,304.58,305.03,40200.0,296.9847,297.0236,296.1873,296.6249,40200.0
2020-05-28 12:30:00,305.03,306.49,304.77,306.44,59924.0,296.6249,298.0446,296.372,297.996,59924.0
2020-05-28 12:40:00,306.44,307.38,306.4,307.27,72664.0,297.996,298.9101,297.9571,298.8031,72664.0
2020-05-28 12:50:00,307.3,307.39,306.91,307.21,52624.0,298.8323,298.9198,298.4531,298.7448,52624.0
2020-05-28 13:00:00,307.26,307.94,307.26,307.91,96674.0,298.7934,299.4547,298.7934,299.4255,96674.0
2020-05-28 13:10:00,307.87,308.45,307.8,308.34,91367.0,299.3866,299.9506,299.3185,299.8437,91367.0
2020-05-28 13:20:00,308.43,308.89,308.3,308.89,54164.0,299.9312,300.3785,299.8048,300.3785,54164.0
2020-05-28 13:30:00,308.89,309.76,308.73,309.76,72453.0,300.3785,301.2245,300.2229,301.2245,72453.0
2020-05-28 13:40:00,309.74,310.0,309.12,309.18,86291.0,301.2051,301.4579,300.6022,300.6605,86291.0
2020-05-28 13:50:00,309.12,309.16,307.82,307.98,116648.0,300.6022,300.6411,299.338,299.4936,116648.0
2020-05-28 14:00:00,308.02,308.06,306.42,306.42,76302.0,299.5325,299.5714,297.9766,297.9766,76302.0
2020-05-28 14:10:00,306.32,307.48,306.32,307.23,69929.0,297.8793,299.0074,297.8793,298.7642,69929.0
2020-05-28 14:20:00,307.3,307.9,306.58,306.84,59521.0,298.8323,299.4158,298.1322,298.385,59521.0
2020-05-28 14:30:00,306.84,307.1,306.4,306.5,26748.0,298.385,298.6378,297.9571,298.0544,26748.0
2020-05-28 14:40:00,306.47,306.59,305.53,305.71,49066.0,298.0252,298.1419,297.1111,297.2861,49066.0
2020-05-28 14:50:00,305.7,306.45,305.58,306.4,48700.0,297.2764,298.0057,297.1597,297.9571,48700.0
2020-05-28 15:00:00,306.41,306.93,306.29,306.34,40027.0,297.9668,298.4725,297.8501,297.8988,40027.0
2020-05-28 15:10:00,306.26,307.33,305.23,305.25,81962.0,297.821,298.8615,296.8194,296.8388,81962.0
2020-05-28 15:20:00,305.4,305.87,304.82,304.94,78361.0,296.9847,297.4417,296.4206,296.5373,78361.0
2020-05-28 15:30:00,305.0,305.25,303.24,304.35,126886.0,296.5957,296.8388,294.8842,295.9636,126886.0
2020-05-28 15:40:00,304.31,304.35,302.6,302.78,123549.0,295.9247,295.9636,294.2618,294.4369,123549.0
2020-05-28 15:50:00,302.68,303.19,301.52,302.39,315714.0,294.3396,294.8356,293.2116,294.0576,315714.0
2020-05-29 09:30:00,302.0,303.9,301.19,303.63,172596.0,293.6784,295.526,292.8907,295.2634,172596.0
2020-05-29 09:40:00,303.68,303.79,302.56,303.38,64923.0,295.3121,295.419,294.2229,295.0203,64923.0
2020-05-29 09:50:00,303.19,303.45,301.9,302.15,70048.0,294.8356,295.0884,293.5811,293.8242,70048.0
2020-05-29 10:00:00,302.29,302.4,300.39,300.39,75071.0,293.9604,294.0673,292.1127,292.1127,75071.0
2020-05-29 10:10:00,300.45,301.39,300.0,301.03,84512.0,292.1711,293.0852,291.7335,292.7351,84512.0
2020-05-29 10:20:00,300.95,301.55,300.69,301.17,32677.0,292.6573,293.2408,292.4045,292.8712,32677.0
2020-05-29 10:30:00,301.34,301.77,300.87,301.02,23659.0,293.0365,293.4547,292.5795,292.7254,23659.0
2020-05-29 10:40:00,301.17,301.19,299.96,300.49,42573.0,292.8712,292.8907,291.6946,292.21,42573.0
2020-05-29 10:50:00,300.49,301.09,300.18,300.79,38879.0,292.21,292.7934,291.9085,292.5017,38879.0
2020-05-29 11:00:00,300.78,301.12,299.81,300.04,55009.0,292.492,292.8226,291.5487,291.7724,55009.0
2020-05-29 11:10:00,300.04,300.74,299.99,300.5,64541.0,291.7724,292.4531,291.7237,292.2197,64541.0
2020-05-29 11:20:00,300.49,300.67,299.82,300.2,37988.0,292.21,292.385,291.5584,291.928,37988.0
2020-05-29 11:30:00,300.07,300.92,299.79,300.75,47810.0,291.8015,292.6281,291.5293,292.4628,47810.0
2020-05-29 11:40:00,300.73,301.94,300.53,301.94,47653.0,292.4433,293.62,292.2489,293.62,47653.0
2020-05-29 11:50:00,301.89,302.0,301.12,301.39,46014.0,293.5714,293.6784,292.8226,293.0852,46014.0
2020-05-29 12:00:00,301.37,301.62,300.82,300.91,78442.0,293.0657,293.3088,292.5309,292.6184,78442.0
2020-05-29 12:10:00,300.94,301.43,300.1,300.14,27349.0,292.6476,293.1241,291.8307,291.8696,27349.0
2020-05-29 12:20:00,300.15,300.62,300.03,300.56,33156.0,291.8793,292.3364,291.7626,292.278,33156.0
2020-05-29 12:30:00,300.49,300.73,299.94,300.67,31917.0,292.21,292.4433,291.6751,292.385,31917.0
2020-05-29 12:40:00,300.69,300.88,299.91,299.91,21390.0,292.4045,292.5892,291.6459,291.6459,21390.0
2020-05-29 12:50:00,299.86,301.89,298.93,301.1,45293.0,291.5973,293.5714,290.6929,292.8032,45293.0
2020-05-29 13:00:00,301.11,301.57,300.56,301.0,19755.0,292.8129,293.2602,292.278,292.7059,19755.0
2020-05-29 13:10:00,300.93,301.5,300.91,301.11,15752.0,292.6378,293.1921,292.6184,292.8129,15752.0
2020-05-29 13:20:00,301.16,301.32,300.76,300.9,15169.0,292.8615,293.0171,292.4725,292.6087,15169.0
2020-05-29 13:30:00,300.95,301.08,300.27,300.4,17270.0,292.6573,292.7837,291.996,292.1224,17270.0
2020-05-29 13:40:00,300.29,300.45,300.04,300.21,15300.0,292.0155,292.1711,291.7724,291.9377,15300.0
2020-05-29 13:50:00,300.2,300.63,300.0,300.43,27515.0,291.928,292.3461,291.7335,292.1516,27515.0
2020-05-29 14:00:00,300.46,302.86,300.38,302.76,45889.0,292.1808,294.5147,292.103,294.4174,45889.0
2020-05-29 14:10:00,302.64,303.57,302.18,302.69,56401.0,294.3007,295.2051,293.8534,294.3493,56401.0
2020-05-29 14:20:00,302.8,303.26,302.38,303.02,66742.0,294.4563,294.9036,294.0479,294.6702,66742.0
2020-05-29 14:30:00,303.11,303.17,301.99,302.08,24546.0,294.7578,294.8161,293.6686,293.7561,24546.0
2020-05-29 14:40:00,302.17,302.56,301.22,301.22,24007.0,293.8437,294.2229,292.9198,292.9198,24007.0
2020-05-29 14:50:00,301.23,303.62,299.53,303.34,96973.0,292.9296,295.2537,291.2764,294.9814,96973.0
2020-05-29 15:00:00,303.24,304.43,303.19,303.69,71535.0,294.8842,296.0414,294.8356,295.3218,71535.0
2020-05-29 15:10:00,303.59,304.2,302.67,303.25,73300.0,295.2245,295.8177,294.3299,294.8939,73300.0
2020-05-29 15:20:00,303.32,303.81,302.67,302.88,47289.0,294.962,295.4385,294.3299,294.5341,47289.0
2020-05-29 15:30:00,302.9,303.44,302.6,303.28,51323.0,294.5536,295.0787,294.2618,294.9231,51323.0
2020-05-29 15:40:00,303.24,303.47,302.09,302.09,78402.0,294.8842,295.1078,293.7659,293.7659,78402.0
2020-05-29 15:50:00,302.31,303.6,300.99,301.3,422313.0,293.9798,295.2343,292.6962,292.9976,422313.0
2020-06-01 09:30:00,300.8,301.24,297.9,298.21,179425.0,292.5114,292.9393,289.6913,289.9928,179425.0
2020-06-01 09:40:00,298.28,301.93,298.2,301.78,72584.0,290.0609,293.6103,289.9831,293.4644,72584.0
2020-06-01 09:50:00,301.85,302.29,301.26,301.77,76275.0,293.5325,293.9604,292.9587,293.4547,76275.0
2020-06-01 10:00:00,301.78,302.98,301.34,302.74,67944.0,293.4644,294.6314,293.0365,294.398,67944.0
2020-06-01 10:10:00,302.6,303.06,301.22,301.24,64536.0,294.2618,294.7091,292.9198,292.9393,64536.0
2020-06-01 10:20:00,301.2,302.0,300.9,301.73,58495.0,292.9004,293.6784,292.6087,293.4158,58495.0
2020-06-01 10:30:00,301.72,302.48,301.68,302.15,34988.0,293.4061,294.1451,293.3672,293.8242,34988.0
2020-06-01 10:40:00,302.04,302.45,301.79,301.92,26539.0,293.7173,294.116,293.4741,293.6006,26539.0
2020-06-01 10:50:00,301.93,302.05,301.32,301.55,42769.0,293.6103,293.727,293.0171,293.2408,42769.0
2020-06-01 11:00:00,301.6,301.72,300.5,301.12,51738.0,293.2894,293.4061,292.2197,292.8226,51738.0
2020-06-01 11:10:00,301.14,301.85,301.01,301.33,38704.0,292.8421,293.5325,292.7156,293.0268,38704.0
2020-06-01 11:20:00,301.29,301.43,300.52,300.76,30806.0,292.9879,293.1241,292.2391,292.4725,30806.0
2020-06-01 11:30:00,300.75,301.4,300.71,301.15,49642.0,292.4628,293.0949,292.4239,292.8518,49642.0
2020-06-01 11:40:00,301.24,301.99,301.06,301.66,32758.0,292.9393,293.6686,292.7643,293.3477,32758.0
2020-06-01 11:50:00,301.63,301.71,301.33,301.68,25024.0,293.3185,293.3963,293.0268,293.3672,25024.0
2020-06-01 12:00:00,301.7,301.88,301.25,301.57,27743.0,293.3866,293.5617,292.949,293.2602,27743.0
2020-06-01 12:10:00,301.58,301.7,301.16,301.47,26860.0,293.2699,293.3866,292.8615,293.163,26860.0
2020-06-01 12:20:00,301.55,302.1,301.38,302.01,26138.0,293.2408,293.7756,293.0754,293.6881,26138.0
2020-06-01 12:30:00,302.05,302.4,301.96,302.14,21570.0,293.727,294.0673,293.6395,293.8145,21570.0
2020-06-01 12:40:00,302.17,302.72,302.12,302.66,23594.0,293.8437,294.3785,293.795,294.3202,23594.0
2020-06-01 12:50:00,302.61,302.75,301.96,302.07,21310.0,294.2715,294.4077,293.6395,293.7464,21310.0
2020-06-01 13:00:00,302.14,302.57,302.12,302.17,17689.0,293.8145,294.2326,293.795,293.8437,17689.0
2020-06-01 13:10:00,302.23,302.23,301.82,301.9,18307.0,293.902,293.902,293.5033,293.5811,18307.0
2020-06-01 13:20:00,301.9,302.07,301.61,301.93,19850.0,293.5811,293.7464,293.2991,293.6103,19850.0
2020-06-01 13:30:00,301.91,302.01,301.71,301.77,16742.0,293.5908,293.6881,293.3963,293.4547,16742.0
2020-06-01 13:40:00,301.73,301.85,301.38,301.44,21738.0,293.4158,293.5325,293.0754,293.1338,21738.0
2020-06-01 13:50:00,301.46,301.48,301.02,301.14,28082.0,293.1532,293.1727,292.7254,292.8421,28082.0
2020-06-01 14:00:00,301.18,301.38,300.88,301.19,29664.0,292.8809,293.0754,292.5892,292.8907,29664.0
2020-06-01 14:10:00,301.19,301.22,300.72,300.74,19589.0,292.8907,292.9198,292.4336,292.4531,19589.0
2020-06-01 14:20:00,300.71,300.83,300.44,300.55,29809.0,292.4239,292.5406,292.1613,292.2683,29809.0
2020-06-01 14:30:00,300.5,301.13,300.31,301.02,36952.0,292.2197,292.8323,292.0349,292.7254,36952.0
2020-06-01 14:40:00,301.0,301.53,300.97,301.5,21263.0,292.7059,293.2213,292.6767,293.1921,21263.0
2020-06-01 14:50:00,301.51,301.9,301.51,301.63,32500.0,293.2019,293.5811,293.2019,293.3185,32500.0
2020-06-01 15:00:00,301.63,301.75,301.16,301.52,39818.0,293.3185,293.4352,292.8615,293.2116,39818.0
2020-06-01 15:10:00,301.55,301.6,300.9,301.26,26979.0,293.2408,293.2894,292.6087,292.9587,26979.0
2020-06-01 15:20:00,301.3,301.8,301.07,301.71,30067.0,292.9976,293.4839,292.774,293.3963,30067.0
2020-06-01 15:30:00,301.75,301.75,300.37,300.48,83297.0,293.4352,293.4352,292.0933,292.2002,83297.0
2020-06-01 15:40:00,300.42,300.85,300.27,300.33,74325.0,292.1419,292.56,291.996,292.0544,74325.0
2020-06-01 15:50:00,300.49,301.53,300.42,301.29,245417.0,292.21,293.2213,292.1419,292.9879,245417.0
2020-06-02 09:30:00,304.99,306.11,302.65,305.1,280156.0,296.586,297.6751,294.3104,296.6929,280156.0
2020-06-02 09:40:00,304.89,305.4,303.77,304.4,75836.0,296.4887,296.9847,295.3996,296.0122,75836.0
2020-06-02 09:50:00,304.33,304.67,303.55,304.24,48681.0,295.9442,296.2748,295.1856,295.8566,48681.0
2020-06-02 10:00:00,304.25,305.67,304.18,305.04,83374.0,295.8664,297.2472,295.7983,296.6346,83374.0
2020-06-02 10:10:00,305.09,305.46,304.96,305.41,46798.0,296.6832,297.043,296.5568,296.9944,46798.0
2020-06-02 10:20:00,305.41,306.06,305.24,305.4,48229.0,296.9944,297.6265,296.8291,296.9847,48229.0
2020-06-02 10:30:00,305.42,305.6,304.78,305.14,48367.0,297.0041,297.1792,296.3818,296.7318,48367.0
2020-06-02 10:40:00,305.21,305.29,303.36,303.36,46464.0,296.7999,296.8777,295.0009,295.0009,46464.0
2020-06-02 10:50:00,303.11,303.82,303.07,303.52,40330.0,294.7578,295.4482,294.7189,295.1565,40330.0
2020-06-02 11:00:00,303.5,303.52,301.94,301.99,70628.0,295.137,295.1565,293.62,293.6686,70628.0
2020-06-02 11:10:00,302.0,302.67,301.69,302.62,53593.0,293.6784,294.3299,293.3769,294.2813,53593.0
2020-06-02 11:20:00,302.63,303.43,302.5,302.5,33581.0,294.291,295.069,294.1646,294.1646,33581.0
2020-06-02 11:30:00,302.52,303.0,302.16,302.49,26120.0,294.184,294.6508,293.8339,294.1549,26120.0
2020-06-02 11:40:00,302.5,303.82,302.49,303.64,75707.0,294.1646,295.4482,294.1549,295.2732,75707.0
2020-06-02 11:50:00,303.67,303.67,302.44,302.67,40145.0,295.3023,295.3023,294.1062,294.3299,40145.0
2020-06-02 12:00:00,302.76,303.38,302.69,303.31,28674.0,294.4174,295.0203,294.3493,294.9523,28674.0
2020-06-02 12:10:00,303.29,303.46,302.92,303.22,35573.0,294.9328,295.0981,294.573,294.8647,35573.0
2020-06-02 12:20:00,303.26,303.54,303.25,303.38,19702.0,294.9036,295.1759,294.8939,295.0203,19702.0
2020-06-02 12:30:00,303.35,303.38,302.89,303.01,23635.0,294.9912,295.0203,294.5438,294.6605,23635.0
2020-06-02 12:40:00,303.01,303.14,302.77,302.85,22943.0,294.6605,294.7869,294.4271,294.5049,22943.0
2020-06-02 12:50:00,302.81,303.0,302.5,302.52,30999.0,294.466,294.6508,294.1646,294.184,30999.0
2020-06-02 13:00:00,302.53,302.87,302.45,302.83,25288.0,294.1938,294.5244,294.116,294.4855,25288.0
2020-06-02 13:10:00,302.76,302.8,302.1,302.22,59325.0,294.4174,294.4563,293.7756,293.8923,59325.0
2020-06-02 13:20:00,302.31,302.78,302.19,302.5,40846.0,293.9798,294.4369,293.8631,294.1646,40846.0
2020-06-02 13:30:00,302.55,303.28,302.49,303.17,42885.0,294.2132,294.9231,294.1549,294.8161,42885.0
2020-06-02 13:40:00,303.17,303.55,303.06,303.18,38068.0,294.8161,295.1856,294.7091,294.8258,38068.0
2020-06-02 13:50:00,303.18,303.49,303.09,303.35,24194.0,294.8258,295.1273,294.7383,294.9912,24194.0
2020-06-02 14:00:00,303.38,304.09,303.29,303.43,40294.0,295.0203,295.7108,294.9328,295.069,40294.0
2020-06-02 14:10:00,303.5,303.94,303.36,303.86,42854.0,295.137,295.5649,295.0009,295.4871,42854.0
2020-06-02 14:20:00,303.84,304.2,303.3,303.38,27447.0,295.4677,295.8177,294.9425,295.0203,27447.0
2020-06-02 14:30:00,303.4,303.4,302.44,302.6,69647.0,295.0398,295.0398,294.1062,294.2618,69647.0
2020-06-02 14:40:00,302.64,302.97,302.51,302.96,49023.0,294.3007,294.6216,294.1743,294.6119,49023.0
2020-06-02 14:50:00,302.97,303.32,302.94,303.08,36059.0,294.6216,294.962,294.5925,294.7286,36059.0
2020-06-02 15:00:00,303.1,303.21,302.56,302.7,31878.0,294.748,294.855,294.2229,294.3591,31878.0
2020-06-02 15:10:00,302.69,303.05,302.51,302.88,50754.0,294.3493,294.6994,294.1743,294.5341,50754.0
2020-06-02 15:20:00,302.84,302.87,302.0,302.29,39022.0,294.4952,294.5244,293.6784,293.9604,39022.0
2020-06-02 15:30:00,302.32,302.38,301.88,302.31,46997.0,293.9895,294.0479,293.5617,293.9798,46997.0
2020-06-02 15:40:00,302.27,303.05,302.07,302.88,67147.0,293.9409,294.6994,293.7464,294.5341,67147.0
2020-06-02 15:50:00,302.95,303.6,302.68,303.52,336517.0,294.6022,295.2343,294.3396,295.1565,336517.0
2020-06-03 09:30:00,305.48,305.97,302.51,302.68,154950.0,297.0625,297.539,294.1743,294.3396,154950.0
2020-06-03 09:40:00,302.65,303.67,302.21,302.98,105051.0,294.3104,295.3023,293.8826,294.6314,105051.0
2020-06-03 09:50:00,302.99,304.06,302.77,303.84,77340.0,294.6411,295.6816,294.4271,295.4677,77340.0
2020-06-03 10:00:00,303.81,304.38,303.43,304.09,44530.0,295.4385,295.9928,295.069,295.7108,44530.0
2020-06-03 10:10:00,304.16,304.52,303.69,304.52,48954.0,295.7788,296.1289,295.3218,296.1289,48954.0
2020-06-03 10:20:00,304.52,304.93,304.27,304.8,56019.0,296.1289,296.5276,295.8858,296.4012,56019.0
2020-06-03 10:30:00,304.82,305.41,304.64,304.69,53214.0,296.4206,296.9944,296.2456,296.2942,53214.0
2020-06-03 10:40:00,304.67,305.2,304.51,305.16,46745.0,296.2748,296.7902,296.1192,296.7513,46745.0
2020-06-03 10:50:00,305.13,305.66,305.06,305.06,56529.0,296.7221,297.2375,296.654,296.654,56529.0
2020-06-03 11:00:00,305.02,306.25,305.02,306.2,74796.0,296.6151,297.8112,296.6151,297.7626,74796.0
2020-06-03 11:10:00,306.17,306.85,305.41,305.67,66770.0,297.7334,298.3947,296.9944,297.2472,66770.0
2020-06-03 11:20:00,305.66,306.12,305.36,305.95,35867.0,297.2375,297.6848,296.9458,297.5195,35867.0
2020-06-03 11:30:00,305.98,306.21,305.52,305.73,38225.0,297.5487,297.7723,297.1014,297.3056,38225.0
2020-06-03 11:40:00,305.75,305.85,305.27,305.64,32179.0,297.325,297.4223,296.8582,297.2181,32179.0
2020-06-03 11:50:00,305.62,305.67,304.93,305.08,38118.0,297.1986,297.2472,296.5276,296.6735,38118.0
2020-06-03 12:00:00,305.07,305.07,304.5,304.62,50015.0,296.6638,296.6638,296.1095,296.2262,50015.0
2020-06-03 12:10:00,304.62,304.78,304.41,304.56,33613.0,296.2262,296.3818,296.0219,296.1678,33613.0
2020-06-03 12:20:00,304.6,305.14,304.51,305.06,24639.0,296.2067,296.7318,296.1192,296.654,24639.0
2020-06-03 12:30:00,305.07,305.8,305.04,305.72,29612.0,296.6638,297.3736,296.6346,297.2958,29612.0
2020-06-03 12:40:00,305.71,305.82,305.38,305.62,17707.0,297.2861,297.3931,296.9652,297.1986,17707.0
2020-06-03 12:50:00,305.63,305.76,305.14,305.19,12985.0,297.2083,297.3347,296.7318,296.7805,12985.0
2020-06-03 13:00:00,305.18,305.4,304.98,305.34,28837.0,296.7707,296.9847,296.5762,296.9263,28837.0
2020-06-03 13:10:00,305.33,305.92,305.3,305.92,25102.0,296.9166,297.4903,296.8874,297.4903,25102.0
2020-06-03 13:20:00,305.87,305.91,305.64,305.77,19170.0,297.4417,297.4806,297.2181,297.3445,19170.0
2020-06-03 13:30:00,305.71,305.8,305.45,305.49,20511.0,297.2861,297.3736,297.0333,297.0722,20511.0
2020-06-03 13:40:00,305.51,305.72,305.2,305.2,25687.0,297.0916,297.2958,296.7902,296.7902,25687.0
2020-06-03 13:50:00,305.15,305.2,304.88,305.01,28778.0,296.7416,296.7902,296.479,296.6054,28778.0
2020-06-03 14:00:00,305.0,305.63,304.94,305.1,38666.0,296.5957,297.2083,296.5373,296.6929,38666.0
2020-06-03 14:10:00,305.12,305.48,305.1,305.44,28291.0,296.7124,297.0625,296.6929,297.0236,28291.0
2020-06-03 14:20:00,305.45,305.8,305.34,305.69,28468.0,297.0333,297.3736,296.9263,297.2667,28468.0
2020-06-03 14:30:00,305.67,306.61,305.54,306.61,51930.0,297.2472,298.1613,297.1208,298.1613,51930.0
2020-06-03 14:40:00,306.6,306.88,306.45,306.69,32042.0,298.1516,298.4239,298.0057,298.2391,32042.0
2020-06-03 14:50:00,306.71,307.09,306.54,306.73,34091.0,298.2586,298.6281,298.0933,298.278,34091.0
2020-06-03 15:00:00,306.71,306.72,306.05,306.26,38984.0,298.2586,298.2683,297.6168,297.821,38984.0
2020-06-03 15:10:00,306.29,306.66,306.25,306.47,32633.0,297.8501,298.2099,297.8112,298.0252,32633.0
2020-06-03 15:20:00,306.43,307.14,306.25,307.05,39982.0,297.9863,298.6767,297.8112,298.5892,39982.0
2020-06-03 15:30:00,307.02,307.27,306.83,307.09,56481.0,298.56,298.8031,298.3753,298.6281,56481.0
2020-06-03 15:40:00,307.08,307.87,307.02,307.77,94643.0,298.6184,299.3866,298.56,299.2894,94643.0
2020-06-03 15:50:00,307.89,308.11,306.34,307.01,181775.0,299.4061,299.62,297.8988,298.5503,181775.0
2020-06-04 09:30:00,305.44,305.99,304.27,305.27,172038.0,297.0236,297.5584,295.8858,296.8582,172038.0
2020-06-04 09:40:00,305.32,305.48,304.05,304.54,105358.0,296.9069,297.0625,295.6719,296.1484,105358.0
2020-06-04 09:50:00,304.52,306.42,304.45,305.9,81458.0,296.1289,297.9766,296.0608,297.4709,81458.0
2020-06-04 10:00:00,305.88,306.62,305.58,306.62,42359.0,297.4514,298.171,297.1597,298.171,42359.0
2020-06-04 10:10:00,306.61,306.61,305.85,306.15,36417.0,298.1613,298.1613,297.4223,297.714,36417.0
2020-06-04 10:20:00,306.1,306.19,305.23,305.88,38179.0,297.6654,297.7529,296.8194,297.4514,38179.0
2020-06-04 10:30:00,305.91,306.23,305.5,305.75,44459.0,297.4806,297.7918,297.0819,297.325,44459.0
2020-06-04 10:40:00,305.83,305.85,304.64,305.32,51612.0,297.4028,297.4223,296.2456,296.9069,51612.0
2020-06-04 10:50:00,305.24,305.57,304.96,305.17,30870.0,296.8291,297.15,296.5568,296.761,30870.0
2020-06-04 11:00:00,305.24,305.34,304.33,304.37,36676.0,296.8291,296.9263,295.9442,295.983,36676.0
2020-06-04 11:10:00,304.41,304.45,303.2,303.61,51666.0,296.0219,296.0608,294.8453,295.244,51666.0
2020-06-04 11:20:00,303.61,304.17,302.84,303.48,56167.0,295.244,295.7886,294.4952,295.1176,56167.0
2020-06-04 11:30:00,303.41,303.74,303.1,303.2,52264.0,295.0495,295.3704,294.748,294.8453,52264.0
2020-06-04 11:40:00,303.31,303.42,302.3,302.38,48296.0,294.9523,295.0592,293.9701,294.0479,48296.0
2020-06-04 11:50:00,302.34,302.75,302.05,302.3,51594.0,294.009,294.4077,293.727,293.9701,51594.0
2020-06-04 12:00:00,302.37,302.38,301.78,301.86,58856.0,294.0382,294.0479,293.4644,293.5422,58856.0
2020-06-04 12:10:00,301.85,301.92,301.46,301.72,48054.0,293.5325,293.6006,293.1532,293.4061,48054.0
2020-06-04 12:20:00,301.68,301.81,301.25,301.5,46758.0,293.3672,293.4936,292.949,293.1921,46758.0
2020-06-04 12:30:00,301.38,301.41,300.59,300.85,60784.0,293.0754,293.1046,292.3072,292.56,60784.0
2020-06-04 12:40:00,300.77,301.2,300.76,300.95,40351.0,292.4822,292.9004,292.4725,292.6573,40351.0
2020-06-04 12:50:00,301.02,301.36,300.73,300.73,54176.0,292.7254,293.056,292.4433,292.4433,54176.0
2020-06-04 13:00:00,300.72,301.82,300.72,301.68,44699.0,292.4336,293.5033,292.4336,293.3672,44699.0
2020-06-04 13:10:00,301.65,301.66,301.06,301.18,41829.0,293.338,293.3477,292.7643,292.8809,41829.0
2020-06-04 13:20:00,301.21,301.22,300.84,300.89,36067.0,292.9101,292.9198,292.5503,292.5989,36067.0
2020-06-04 13:30:00,301.0,301.34,300.83,301.34,31882.0,292.7059,293.0365,292.5406,293.0365,31882.0
2020-06-04 13:40:00,301.33,302.41,301.3,302.15,41013.0,293.0268,294.0771,292.9976,293.8242,41013.0
2020-06-04 13:50:00,302.09,302.5,301.83,301.84,46476.0,293.7659,294.1646,293.513,293.5228,46476.0
2020-06-04 14:00:00,301.83,302.42,301.83,302.02,33227.0,293.513,294.0868,293.513,293.6978,33227.0
2020-06-04 14:10:00,302.06,302.31,301.88,301.98,28615.0,293.7367,293.9798,293.5617,293.6589,28615.0
2020-06-04 14:20:00,302.06,302.06,301.49,301.83,39936.0,293.7367,293.7367,293.1824,293.513,39936.0
2020-06-04 14:30:00,301.91,301.97,300.93,301.19,42589.0,293.5908,293.6492,292.6378,292.8907,42589.0
2020-06-04 14:40:00,301.23,301.33,300.63,301.03,37584.0,292.9296,293.0268,292.3461,292.7351,37584.0
2020-06-04 14:50:00,301.01,301.04,299.68,299.75,93591.0,292.7156,292.7448,291.4223,291.4904,93591.0
2020-06-04 15:00:00,299.77,300.84,299.73,300.25,57019.0,291.5098,292.5503,291.4709,291.9766,57019.0
2020-06-04 15:10:00,300.35,300.44,299.34,300.31,65458.0,292.0738,292.1613,291.0917,292.0349,65458.0
2020-06-04 15:20:00,300.4,300.84,300.12,300.57,48075.0,292.1224,292.5503,291.8502,292.2878,48075.0
2020-06-04 15:30:00,300.64,301.36,300.41,301.23,65261.0,292.3558,293.056,292.1322,292.9296,65261.0
2020-06-04 15:40:00,301.23,301.74,301.05,301.42,88698.0,292.9296,293.4255,292.7545,293.1143,88698.0
2020-06-04 15:50:00,301.5,301.72,300.25,301.37,216493.0,293.1921,293.4061,291.9766,293.0657,216493.0
2020-06-05 09:30:00,306.81,307.67,305.64,306.91,302825.0,298.3558,299.1921,297.2181,298.4531,302825.0
2020-06-05 09:40:00,306.88,308.74,306.5,308.72,97053.0,298.4239,300.2326,298.0544,300.2132,97053.0
2020-06-05 09:50:00,308.73,308.95,307.75,308.05,103126.0,300.2229,300.4368,299.2699,299.5616,103126.0
2020-06-05 10:00:00,308.01,308.7,307.5,307.5,94356.0,299.5227,300.1937,299.0268,299.0268,94356.0
2020-06-05 10:10:00,307.5,307.91,306.66,306.77,67515.0,299.0268,299.4255,298.2099,298.3169,67515.0
2020-06-05 10:20:00,306.79,307.0,305.69,306.23,91378.0,298.3364,298.5406,297.2667,297.7918,91378.0
2020-06-05 10:30:00,306.17,307.12,305.91,306.8,65501.0,297.7334,298.6573,297.4806,298.3461,65501.0
2020-06-05 10:40:00,306.81,307.3,306.54,306.82,61995.0,298.3558,298.8323,298.0933,298.3655,61995.0
2020-06-05 10:50:00,306.89,307.99,306.61,307.87,85819.0,298.4336,299.5033,298.1613,299.3866,85819.0
2020-06-05 11:00:00,307.91,308.5,307.61,308.0,62625.0,299.4255,299.9992,299.1338,299.513,62625.0
2020-06-05 11:10:00,308.04,308.75,307.71,308.67,63885.0,299.5519,300.2424,299.231,300.1646,63885.0
2020-06-05 11:20:00,308.59,309.85,308.52,309.73,64090.0,300.0868,301.312,300.0187,301.1954,64090.0
2020-06-05 11:30:00,309.66,310.54,309.2,309.4,101148.0,301.1273,301.983,300.68,300.8744,101148.0
2020-06-05 11:40:00,309.36,309.83,308.92,309.79,53784.0,300.8355,301.2926,300.4077,301.2537,53784.0
2020-06-05 11:50:00,309.76,310.07,309.11,309.24,64544.0,301.2245,301.526,300.5924,300.7189,64544.0
2020-06-05 12:00:00,309.23,309.95,309.2,309.81,50454.0,300.7091,301.4093,300.68,301.2731,50454.0
2020-06-05 12:10:00,309.82,310.05,309.17,309.42,108535.0,301.2829,301.5065,300.6508,300.8939,108535.0
2020-06-05 12:20:00,309.48,309.99,309.47,309.77,52430.0,300.9522,301.4482,300.9425,301.2343,52430.0
2020-06-05 12:30:00,309.78,310.1,309.7,310.06,47106.0,301.244,301.5552,301.1662,301.5163,47106.0
2020-06-05 12:40:00,310.05,310.15,309.53,309.82,39120.0,301.5065,301.6038,301.0009,301.2829,39120.0
2020-06-05 12:50:00,309.77,310.14,309.59,310.12,143822.0,301.2343,301.5941,301.0592,301.5746,143822.0
2020-06-05 13:00:00,310.02,310.06,309.46,310.03,33554.0,301.4774,301.5163,300.9328,301.4871,33554.0
2020-06-05 13:10:00,310.02,310.46,309.95,310.4,33790.0,301.4774,301.9052,301.4093,301.8469,33790.0
2020-06-05 13:20:00,310.47,311.38,310.47,311.22,76620.0,301.915,302.7999,301.915,302.6443,76620.0
2020-06-05 13:30:00,311.22,311.36,310.67,310.75,63200.0,302.6443,302.7804,302.1095,302.1872,63200.0
2020-06-05 13:40:00,310.66,310.81,310.48,310.48,76197.0,302.0997,302.2456,301.9247,301.9247,76197.0
2020-06-05 13:50:00,310.5,310.67,310.42,310.56,46571.0,301.9441,302.1095,301.8663,302.0025,46571.0
2020-06-05 14:00:00,310.56,311.56,310.56,311.1,105634.0,302.0025,302.9749,302.0025,302.5276,105634.0
2020-06-05 14:10:00,311.15,311.49,310.95,311.07,44143.0,302.5762,302.9069,302.3817,302.4984,44143.0
2020-06-05 14:20:00,311.06,311.86,310.98,311.64,53934.0,302.4887,303.2667,302.4109,303.0527,53934.0
2020-06-05 14:30:00,311.68,311.82,310.63,311.23,65349.0,303.0916,303.2278,302.0706,302.654,65349.0
2020-06-05 14:40:00,311.21,311.95,311.02,311.55,48948.0,302.6346,303.3542,302.4498,302.9652,48948.0
2020-06-05 14:50:00,311.69,311.83,310.99,311.19,41998.0,303.1013,303.2375,302.4206,302.6151,41998.0
2020-06-05 15:00:00,311.24,311.44,310.71,311.09,41474.0,302.6637,302.8582,302.1483,302.5179,41474.0
2020-06-05 15:10:00,311.13,311.14,310.4,311.02,72831.0,302.5568,302.5665,301.8469,302.4498,72831.0
2020-06-05 15:20:00,310.97,311.99,310.85,311.9,73468.0,302.4012,303.3931,302.2845,303.3056,73468.0
2020-06-05 15:30:00,311.93,312.18,311.43,311.6,99116.0,303.3347,303.5778,302.8485,303.0138,99116.0
2020-06-05 15:40:00,311.56,311.69,310.56,311.41,122129.0,302.9749,303.1013,302.0025,302.8291,122129.0
2020-06-05 15:50:00,311.4,312.16,310.19,311.93,259020.0,302.8193,303.5584,301.6427,303.3347,259020.0
2020-06-08 09:30:00,311.5,313.58,310.53,313.41,288630.0,302.9166,304.9393,301.9733,304.774,288630.0
2020-06-08 09:40:00,313.31,313.31,309.11,309.5,174377.0,304.6767,304.6767,300.5924,300.9717,174377.0
2020-06-08 09:50:00,309.4,309.85,308.89,309.16,140480.0,300.8744,301.312,300.3785,300.6411,140480.0
2020-06-08 10:00:00,309.23,309.55,307.12,307.29,149558.0,300.7091,301.0203,298.6573,298.8226,149558.0
2020-06-08 10:10:00,307.27,308.75,307.19,307.81,94276.0,298.8031,300.2424,298.7253,299.3283,94276.0
2020-06-08 10:20:00,307.8,307.9,307.13,307.39,82783.0,299.3185,299.4158,298.667,298.9198,82783.0
2020-06-08 10:30:00,307.35,308.46,307.21,308.46,78708.0,298.8809,299.9603,298.7448,299.9603,78708.0
2020-06-08 10:40:00,308.53,308.86,308.25,308.75,60898.0,300.0284,300.3493,299.7561,300.2424,60898.0
2020-06-08 10:50:00,308.74,309.13,308.47,308.59,55805.0,300.2326,300.6119,299.9701,300.0868,55805.0
2020-06-08 11:00:00,308.77,308.88,308.15,308.23,51881.0,300.2618,300.3688,299.6589,299.7367,51881.0
2020-06-08 11:10:00,308.25,308.73,308.16,308.5,37300.0,299.7561,300.2229,299.6686,299.9992,37300.0
2020-06-08 11:20:00,308.46,308.67,308.03,308.66,51342.0,299.9603,300.1646,299.5422,300.1548,51342.0
2020-06-08 11:30:00,308.67,309.29,308.38,308.48,50025.0,300.1646,300.7675,299.8826,299.9798,50025.0
2020-06-08 11:40:00,308.4,308.87,307.81,308.61,55881.0,299.902,300.3591,299.3283,300.1062,55881.0
2020-06-08 11:50:00,308.62,308.82,308.09,308.43,31480.0,300.1159,300.3104,299.6005,299.9312,31480.0
2020-06-08 12:00:00,308.51,308.68,307.99,308.22,62323.0,300.009,300.1743,299.5033,299.727,62323.0
2020-06-08 12:10:00,308.22,308.3,307.73,307.85,24788.0,299.727,299.8048,299.2505,299.3672,24788.0
2020-06-08 12:20:00,307.82,307.9,307.05,307.41,49811.0,299.338,299.4158,298.5892,298.9393,49811.0
2020-06-08 12:30:00,307.45,307.89,307.45,307.62,25403.0,298.9782,299.4061,298.9782,299.1435,25403.0
2020-06-08 12:40:00,307.63,307.8,307.45,307.69,26931.0,299.1532,299.3185,298.9782,299.2116,26931.0
2020-06-08 12:50:00,307.71,308.49,307.71,308.22,35904.0,299.231,299.9895,299.231,299.727,35904.0
2020-06-08 13:00:00,308.25,308.5,308.07,308.41,30886.0,299.7561,299.9992,299.5811,299.9117,30886.0
2020-06-08 13:10:00,308.4,308.85,308.4,308.8,24363.0,299.902,300.3396,299.902,300.291,24363.0
2020-06-08 13:20:00,308.77,308.86,308.58,308.78,31240.0,300.2618,300.3493,300.077,300.2715,31240.0
2020-06-08 13:30:00,308.8,310.06,308.68,310.06,51744.0,300.291,301.5163,300.1743,301.5163,51744.0
2020-06-08 13:40:00,310.05,310.17,309.47,309.65,41475.0,301.5065,301.6232,300.9425,301.1176,41475.0
2020-06-08 13:50:00,309.67,309.67,309.2,309.28,20386.0,301.137,301.137,300.68,300.7578,20386.0
2020-06-08 14:00:00,309.24,309.58,309.14,309.22,26123.0,300.7189,301.0495,300.6216,300.6994,26123.0
2020-06-08 14:10:00,309.23,309.31,309.02,309.17,33770.0,300.7091,300.7869,300.5049,300.6508,33770.0
2020-06-08 14:20:00,309.16,309.67,309.11,309.45,31050.0,300.6411,301.137,300.5924,300.9231,31050.0
2020-06-08 14:30:00,309.4,309.65,309.13,309.5,20987.0,300.8744,301.1176,300.6119,300.9717,20987.0
2020-06-08 14:40:00,309.5,309.51,308.92,309.19,28720.0,300.9717,300.9814,300.4077,300.6702,28720.0
2020-06-08 14:50:00,309.27,309.3,309.03,309.23,23079.0,300.748,300.7772,300.5146,300.7091,23079.0
2020-06-08 15:00:00,309.19,309.24,308.59,308.63,25862.0,300.6702,300.7189,300.0868,300.1257,25862.0
2020-06-08 15:10:00,308.67,308.75,308.4,308.62,32838.0,300.1646,300.2424,299.902,300.1159,32838.0
2020-06-08 15:20:00,308.67,309.13,308.63,308.88,29101.0,300.1646,300.6119,300.1257,300.3688,29101.0
2020-06-08 15:30:00,308.9,309.5,308.77,309.41,54513.0,300.3882,300.9717,300.2618,300.8842,54513.0
2020-06-08 15:40:00,309.41,310.0,309.29,309.67,76424.0,300.8842,301.4579,300.7675,301.137,76424.0
2020-06-08 15:50:00,309.72,310.44,309.42,310.31,161723.0,301.1856,301.8858,300.8939,301.7594,161723.0
2020-06-09 09:30:00,309.78,311.13,308.2,309.98,154401.0,301.244,302.5568,299.7075,301.4385,154401.0
2020-06-09 09:40:00,309.91,310.73,309.22,309.22,47973.0,301.3704,302.1678,300.6994,300.6994,47973.0
2020-06-09 09:50:00,309.27,309.85,308.52,308.52,45467.0,300.748,301.312,300.0187,300.0187,45467.0
2020-06-09 10:00:00,308.77,309.6,308.22,309.3,39755.0,300.2618,301.0689,299.727,300.7772,39755.0
2020-06-09 10:10:00,309.25,310.46,309.08,310.46,47563.0,300.7286,301.9052,300.5633,301.9052,47563.0
2020-06-09 10:20:00,310.29,310.96,309.72,310.72,79056.0,301.7399,302.3915,301.1856,302.1581,79056.0
2020-06-09 10:30:00,310.69,311.48,310.3,311.32,37979.0,302.1289,302.8971,301.7496,302.7415,37979.0
2020-06-09 10:40:00,311.36,313.47,311.36,313.09,102100.0,302.7804,304.8323,302.7804,304.4628,102100.0
2020-06-09 10:50:00,313.23,313.47,312.24,313.19,64398.0,304.5989,304.8323,303.6362,304.56,64398.0
2020-06-09 11:00:00,313.02,313.05,311.99,312.24,44059.0,304.3947,304.4239,303.3931,303.6362,44059.0
2020-06-09 11:10:00,312.2,312.24,310.95,311.24,28967.0,303.5973,303.6362,302.3817,302.6637,28967.0
2020-06-09 11:20:00,311.27,311.88,311.15,311.67,38803.0,302.6929,303.2861,302.5762,303.0819,38803.0
2020-06-09 11:30:00,311.77,311.86,311.11,311.31,29940.0,303.1791,303.2667,302.5373,302.7318,29940.0
2020-06-09 11:40:00,311.31,311.46,310.81,310.87,26772.0,302.7318,302.8777,302.2456,302.3039,26772.0
2020-06-09 11:50:00,310.9,311.24,310.78,310.85,27011.0,302.3331,302.6637,302.2164,302.2845,27011.0
2020-06-09 12:00:00,310.81,311.32,310.63,311.28,20577.0,302.2456,302.7415,302.0706,302.7026,20577.0
2020-06-09 12:10:00,311.28,311.47,310.84,310.94,40646.0,302.7026,302.8874,302.2748,302.372,40646.0
2020-06-09 12:20:00,311.06,311.32,310.96,311.12,21451.0,302.4887,302.7415,302.3915,302.5471,21451.0
2020-06-09 12:30:00,311.08,311.34,310.93,311.23,19658.0,302.5082,302.761,302.3623,302.654,19658.0
2020-06-09 12:40:00,311.25,311.3,310.96,311.24,26186.0,302.6735,302.7221,302.3915,302.6637,26186.0
2020-06-09 12:50:00,311.26,311.5,311.22,311.4,34630.0,302.6832,302.9166,302.6443,302.8193,34630.0
2020-06-09 13:00:00,311.4,311.73,311.3,311.6,23783.0,302.8193,303.1402,302.7221,303.0138,23783.0
2020-06-09 13:10:00,311.66,311.86,311.25,311.54,17942.0,303.0722,303.2667,302.6735,302.9555,17942.0
2020-06-09 13:20:00,311.53,312.15,311.45,312.13,19348.0,302.9458,303.5487,302.868,303.5292,19348.0
2020-06-09 13:30:00,312.17,312.38,311.89,312.3,23011.0,303.5681,303.7723,303.2958,303.6945,23011.0
2020-06-09 13:40:00,312.3,312.6,312.15,312.15,18171.0,303.6945,303.9863,303.5487,303.5487,18171.0
2020-06-09 13:50:00,312.13,312.51,312.1,312.43,15023.0,303.5292,303.8987,303.5,303.821,15023.0
2020-06-09 14:00:00,312.47,312.52,311.54,311.56,27653.0,303.8599,303.9085,302.9555,302.9749,27653.0
2020-06-09 14:10:00,311.59,312.03,311.15,311.21,22090.0,303.0041,303.432,302.5762,302.6346,22090.0
2020-06-09 14:20:00,311.19,311.53,311.15,311.47,32889.0,302.6151,302.9458,302.5762,302.8874,32889.0
2020-06-09 14:30:00,311.35,311.92,311.35,311.85,53691.0,302.7707,303.325,302.7707,303.2569,53691.0
2020-06-09 14:40:00,311.87,312.44,311.78,312.38,39114.0,303.2764,303.8307,303.1889,303.7723,39114.0
2020-06-09 14:50:00,312.46,312.7,312.16,312.7,29646.0,303.8501,304.0835,303.5584,304.0835,29646.0
2020-06-09 15:00:00,312.81,312.94,312.37,312.64,79791.0,304.1905,304.3169,303.7626,304.0252,79791.0
2020-06-09 15:10:00,312.64,313.09,312.59,312.82,47483.0,304.0252,304.4628,303.9765,304.2002,47483.0
2020-06-09 15:20:00,312.81,313.06,312.39,312.85,51891.0,304.1905,304.4336,303.7821,304.2294,51891.0
2020-06-09 15:30:00,312.81,313.03,312.11,312.9,82785.0,304.1905,304.4044,303.5098,304.278,82785.0
2020-06-09 15:40:00,312.94,313.17,312.2,312.37,86977.0,304.3169,304.5406,303.5973,303.7626,86977.0
2020-06-09 15:50:00,312.39,312.39,310.76,311.49,251517.0,303.7821,303.7821,302.197,302.9069,251517.0
2020-06-10 09:30:00,312.39,312.92,311.68,312.72,135110.0,303.7821,304.2975,303.0916,304.103,135110.0
2020-06-10 09:40:00,312.73,312.83,311.48,312.29,84665.0,304.1127,304.2099,302.8971,303.6848,84665.0
2020-06-10 09:50:00,312.3,312.46,310.29,312.25,160736.0,303.6945,303.8501,301.7399,303.6459,160736.0
2020-06-10 10:00:00,312.26,312.57,311.87,312.37,48529.0,303.6556,303.9571,303.2764,303.7626,48529.0
2020-06-10 10:10:00,312.28,312.3,310.92,310.97,87864.0,303.6751,303.6945,302.3526,302.4012,87864.0
2020-06-10 10:20:00,311.0,312.13,310.84,311.66,36501.0,302.4304,303.5292,302.2748,303.0722,36501.0
2020-06-10 10:30:00,311.59,312.74,311.48,312.57,26289.0,303.0041,304.1224,302.8971,303.9571,26289.0
2020-06-10 10:40:00,312.62,312.79,311.94,312.19,21581.0,304.0057,304.171,303.3445,303.5876,21581.0
2020-06-10 10:50:00,312.26,312.27,310.3,310.95,73374.0,303.6556,303.6654,301.7496,302.3817,73374.0
2020-06-10 11:00:00,310.88,312.16,310.79,311.58,36273.0,302.3137,303.5584,302.2261,302.9944,36273.0
2020-06-10 11:10:00,311.72,312.5,311.64,312.35,25361.0,303.1305,303.889,303.0527,303.7432,25361.0
2020-06-10 11:20:00,312.38,312.59,311.81,312.35,76933.0,303.7723,303.9765,303.218,303.7432,76933.0
2020-06-10 11:30:00,312.34,312.85,311.8,312.75,46661.0,303.7334,304.2294,303.2083,304.1321,46661.0
2020-06-10 11:40:00,312.8,313.26,311.92,312.13,113145.0,304.1808,304.6281,303.325,303.5292,113145.0
2020-06-10 11:50:00,312.13,313.18,312.12,312.7,36785.0,303.5292,304.5503,303.5195,304.0835,36785.0
2020-06-10 12:00:00,312.77,313.14,312.54,312.94,52848.0,304.1516,304.5114,303.9279,304.3169,52848.0
2020-06-10 12:10:00,312.96,313.86,312.85,313.75,57616.0,304.3364,305.2116,304.2294,305.1046,57616.0
2020-06-10 12:20:00,313.76,314.62,313.7,314.45,47748.0,305.1143,305.9506,305.056,305.7853,47748.0
2020-06-10 12:30:00,314.38,314.45,313.64,313.79,32012.0,305.7172,305.7853,304.9976,305.1435,32012.0
2020-06-10 12:40:00,313.8,314.1,313.66,313.91,32387.0,305.1532,305.4449,305.0171,305.2602,32387.0
2020-06-10 12:50:00,313.85,314.13,313.65,313.65,32261.0,305.2018,305.4741,305.0073,305.0073,32261.0
2020-06-10 13:00:00,313.69,313.96,313.0,313.74,30645.0,305.0462,305.3088,304.3752,305.0949,30645.0
2020-06-10 13:10:00,313.64,313.64,313.18,313.3,23923.0,304.9976,304.9976,304.5503,304.667,23923.0
2020-06-10 13:20:00,313.43,313.45,313.03,313.11,16611.0,304.7934,304.8128,304.4044,304.4822,16611.0
2020-06-10 13:30:00,313.12,313.51,313.05,313.24,50685.0,304.4919,304.8712,304.4239,304.6086,50685.0
2020-06-10 13:40:00,313.24,313.66,313.21,313.56,33198.0,304.6086,305.0171,304.5795,304.9198,33198.0
2020-06-10 13:50:00,313.56,313.8,312.86,313.03,37549.0,304.9198,305.1532,304.2391,304.4044,37549.0
2020-06-10 14:00:00,312.78,314.75,311.51,313.75,81285.0,304.1613,306.077,302.9263,305.1046,81285.0
2020-06-10 14:10:00,313.77,315.55,313.76,315.08,79056.0,305.124,306.855,305.1143,306.3979,79056.0
2020-06-10 14:20:00,315.01,315.44,314.61,315.28,50551.0,306.3299,306.748,305.9409,306.5924,50551.0
2020-06-10 14:30:00,315.33,315.35,314.05,314.1,59397.0,306.641,306.6605,305.3963,305.4449,59397.0
2020-06-10 14:40:00,314.05,315.13,313.02,313.91,174481.0,305.3963,306.4466,304.3947,305.2602,174481.0
2020-06-10 14:50:00,313.91,314.16,312.52,314.04,74267.0,305.2602,305.5033,303.9085,305.3866,74267.0
2020-06-10 15:00:00,314.09,315.09,313.0,314.81,77723.0,305.4352,306.4077,304.3752,306.1354,77723.0
2020-06-10 15:10:00,314.81,315.34,314.4,315.16,48201.0,306.1354,306.6508,305.7367,306.4757,48201.0
2020-06-10 15:20:00,315.12,316.02,314.4,315.97,61606.0,306.4368,307.312,305.7367,307.2634,61606.0
2020-06-10 15:30:00,316.02,316.06,314.9,315.42,98526.0,307.312,307.3509,306.2229,306.7286,98526.0
2020-06-10 15:40:00,315.34,315.54,314.72,315.3,173163.0,306.6508,306.8453,306.0479,306.6119,173163.0
2020-06-10 15:50:00,315.19,315.64,312.98,313.1,281925.0,306.5049,306.9425,304.3558,304.4725,281925.0
2020-06-11 09:30:00,305.01,306.49,302.8,303.01,299129.0,296.6054,298.0446,294.4563,294.6605,299129.0
2020-06-11 09:40:00,302.97,303.28,301.52,302.76,176025.0,294.6216,294.9231,293.2116,294.4174,176025.0
2020-06-11 09:50:00,302.72,304.42,302.42,304.29,136051.0,294.3785,296.0317,294.0868,295.9053,136051.0
2020-06-11 10:00:00,304.32,304.61,301.66,302.18,142493.0,295.9344,296.2164,293.3477,293.8534,142493.0
2020-06-11 10:10:00,302.12,304.37,302.06,303.92,83038.0,293.795,295.983,293.7367,295.5454,83038.0
2020-06-11 10:20:00,304.19,304.69,302.02,302.38,105830.0,295.808,296.2942,293.6978,294.0479,105830.0
2020-06-11 10:30:00,302.36,303.28,302.35,302.67,52442.0,294.0284,294.9231,294.0187,294.3299,52442.0
2020-06-11 10:40:00,302.66,302.75,301.33,301.62,77733.0,294.3202,294.4077,293.0268,293.3088,77733.0
2020-06-11 10:50:00,301.61,302.32,300.6,301.0,62324.0,293.2991,293.9895,292.3169,292.7059,62324.0
2020-06-11 11:00:00,300.76,301.18,299.68,300.51,106968.0,292.4725,292.8809,291.4223,292.2294,106968.0
2020-06-11 11:10:00,300.45,301.21,300.07,300.91,49829.0,292.1711,292.9101,291.8015,292.6184,49829.0
2020-06-11 11:20:00,300.92,301.14,299.89,299.97,74500.0,292.6281,292.8421,291.6265,291.7043,74500.0
2020-06-11 11:30:00,299.98,299.99,298.57,298.78,114162.0,291.714,291.7237,290.3429,290.5471,114162.0
2020-06-11 11:40:00,298.86,298.87,296.54,297.0,140000.0,290.6249,290.6346,288.3688,288.8161,140000.0
2020-06-11 11:50:00,297.02,298.21,296.71,297.93,68862.0,288.8356,289.9928,288.5341,289.7205,68862.0
2020-06-11 12:00:00,297.91,298.52,297.35,298.13,81045.0,289.7011,290.2942,289.1565,289.915,81045.0
2020-06-11 12:10:00,298.17,298.36,296.07,296.36,69318.0,289.9539,290.1387,287.9118,288.1938,69318.0
2020-06-11 12:20:00,296.42,297.21,296.0,296.74,58996.0,288.2521,289.0203,287.8437,288.5633,58996.0
2020-06-11 12:30:00,296.64,297.96,296.64,296.96,48493.0,288.466,289.7497,288.466,288.7772,48493.0
2020-06-11 12:40:00,296.9,297.16,296.0,296.29,90646.0,288.7189,288.9717,287.8437,288.1257,90646.0
2020-06-11 12:50:00,296.33,296.72,294.76,295.21,96624.0,288.1646,288.5438,286.6379,287.0755,96624.0
2020-06-11 13:00:00,295.22,296.74,295.07,296.34,59735.0,287.0852,288.5633,286.9393,288.1743,59735.0
2020-06-11 13:10:00,296.27,297.53,295.89,297.04,49985.0,288.1062,289.3315,287.7367,288.855,49985.0
2020-06-11 13:20:00,297.04,298.02,296.61,296.62,53319.0,288.855,289.808,288.4369,288.4466,53319.0
2020-06-11 13:30:00,296.62,297.01,295.62,295.69,54448.0,288.4466,288.8259,287.4742,287.5422,54448.0
2020-06-11 13:40:00,295.81,295.82,294.68,294.87,82629.0,287.6589,287.6686,286.5601,286.7448,82629.0
2020-06-11 13:50:00,294.85,296.22,294.74,295.77,44353.0,286.7254,288.0576,286.6184,287.62,44353.0
2020-06-11 14:00:00,295.72,295.72,294.4,294.45,91374.0,287.5714,287.5714,286.2878,286.3364,91374.0
2020-06-11 14:10:00,294.4,294.65,293.53,293.83,74655.0,286.2878,286.5309,285.4417,285.7335,74655.0
2020-06-11 14:20:00,293.75,295.33,293.39,294.79,44328.0,285.6557,287.1921,285.3056,286.667,44328.0
2020-06-11 14:30:00,294.93,295.1,293.59,294.07,77368.0,286.8032,286.9685,285.5001,285.9669,77368.0
2020-06-11 14:40:00,293.96,294.64,293.38,293.4,65648.0,285.8599,286.5212,285.2959,285.3153,65648.0
2020-06-11 14:50:00,293.43,293.75,292.68,293.34,75312.0,285.3445,285.6557,284.6152,285.257,75312.0
2020-06-11 15:00:00,293.24,294.61,292.75,294.13,68700.0,285.1597,286.492,284.6832,286.0252,68700.0
2020-06-11 15:10:00,294.11,294.67,292.76,293.46,67548.0,286.0058,286.5503,284.693,285.3737,67548.0
2020-06-11 15:20:00,293.51,293.54,292.12,292.57,81423.0,285.4223,285.4515,284.0706,284.5082,81423.0
2020-06-11 15:30:00,292.56,293.25,291.81,292.62,135601.0,284.4985,285.1695,283.7691,284.5568,135601.0
2020-06-11 15:40:00,292.53,294.22,292.47,293.12,124716.0,284.4693,286.1127,284.411,285.043,124716.0
2020-06-11 15:50:00,292.83,292.95,291.06,291.52,428805.0,284.761,284.8777,283.0398,283.4871,428805.0
2020-06-12 09:30:00,298.79,299.99,297.32,298.89,261320.0,290.5568,291.7237,289.1273,290.6541,261320.0
2020-06-12 09:40:00,298.94,299.76,298.06,298.3,112442.0,290.7027,291.5001,289.8469,290.0803,112442.0
2020-06-12 09:50:00,298.37,299.64,298.29,298.79,97126.0,290.1484,291.3834,290.0706,290.5568,97126.0
2020-06-12 10:00:00,298.98,299.97,298.56,299.09,70363.0,290.7416,291.7043,290.3331,290.8485,70363.0
2020-06-12 10:10:00,299.1,299.74,298.03,298.57,74016.0,290.8583,291.4806,289.8177,290.3429,74016.0
2020-06-12 10:20:00,298.61,299.54,297.78,297.89,84576.0,290.3818,291.2861,289.5746,289.6816,84576.0
2020-06-12 10:30:00,297.91,298.34,296.39,296.48,74780.0,289.7011,290.1192,288.2229,288.3105,74780.0
2020-06-12 10:40:00,296.48,297.85,296.47,296.8,38998.0,288.3105,289.6427,288.3007,288.6216,38998.0
2020-06-12 10:50:00,296.68,296.69,294.11,294.16,91177.0,288.5049,288.5147,286.0058,286.0544,91177.0
2020-06-12 11:00:00,294.2,295.55,293.06,295.41,105898.0,286.0933,287.4061,284.9847,287.2699,105898.0
2020-06-12 11:10:00,295.54,295.54,292.89,292.94,89564.0,287.3964,287.3964,284.8194,284.868,89564.0
2020-06-12 11:20:00,292.91,293.85,291.94,293.22,117123.0,284.8388,285.7529,283.8956,285.1403,117123.0
2020-06-12 11:30:00,293.17,295.67,292.71,295.36,62806.0,285.0917,287.5228,284.6443,287.2213,62806.0
2020-06-12 11:40:00,295.46,295.89,294.19,295.02,46044.0,287.3186,287.7367,286.0836,286.8907,46044.0
2020-06-12 11:50:00,295.02,296.51,294.57,296.5,34388.0,286.8907,288.3396,286.4531,288.3299,34388.0
2020-06-12 12:00:00,296.44,297.32,296.15,296.81,54208.0,288.2716,289.1273,287.9896,288.6314,54208.0
2020-06-12 12:10:00,296.82,297.0,295.89,296.8,42578.0,288.6411,288.8161,287.7367,288.6216,42578.0
2020-06-12 12:20:00,296.74,297.0,295.29,296.06,40373.0,288.5633,288.8161,287.1532,287.902,40373.0
2020-06-12 12:30:00,295.8,295.98,294.57,295.0,33230.0,287.6492,287.8242,286.4531,286.8712,33230.0
2020-06-12 12:40:00,294.86,295.67,294.08,294.2,36041.0,286.7351,287.5228,285.9766,286.0933,36041.0
2020-06-12 12:50:00,294.25,295.85,294.25,295.47,31909.0,286.1419,287.6978,286.1419,287.3283,31909.0
2020-06-12 13:00:00,295.56,295.56,293.71,294.25,34084.0,287.4158,287.4158,285.6168,286.1419,34084.0
2020-06-12 13:10:00,294.13,294.13,293.05,293.66,26939.0,286.0252,286.0252,284.975,285.5682,26939.0
2020-06-12 13:20:00,293.6,294.24,293.0,293.49,34822.0,285.5098,286.1322,284.9264,285.4028,34822.0
2020-06-12 13:30:00,293.58,293.91,291.69,291.9,49583.0,285.4904,285.8113,283.6524,283.8567,49583.0
2020-06-12 13:40:00,291.86,292.97,290.9,291.43,54306.0,283.8178,284.8972,282.8842,283.3996,54306.0
2020-06-12 13:50:00,291.51,292.79,290.89,291.24,39465.0,283.4774,284.7221,282.8745,283.2148,39465.0
2020-06-12 14:00:00,291.43,293.02,291.09,291.96,54622.0,283.3996,284.9458,283.069,283.915,54622.0
2020-06-12 14:10:00,292.17,293.92,292.17,292.88,35401.0,284.1192,285.821,284.1192,284.8097,35401.0
2020-06-12 14:20:00,292.79,293.89,292.27,293.65,25092.0,284.7221,285.7918,284.2165,285.5584,25092.0
2020-06-12 14:30:00,293.73,295.28,293.73,294.04,45848.0,285.6362,287.1435,285.6362,285.9377,45848.0
2020-06-12 14:40:00,293.98,294.87,293.23,293.95,32659.0,285.8793,286.7448,285.15,285.8502,32659.0
2020-06-12 14:50:00,294.19,295.17,293.76,294.88,56639.0,286.0836,287.0366,285.6654,286.7545,56639.0
2020-06-12 15:00:00,295.01,296.41,295.01,295.62,41203.0,286.881,288.2424,286.881,287.4742,41203.0
2020-06-12 15:10:00,295.66,296.5,294.65,295.28,39602.0,287.5131,288.3299,286.5309,287.1435,39602.0
2020-06-12 15:20:00,295.17,295.39,293.48,294.3,39628.0,287.0366,287.2505,285.3931,286.1905,39628.0
2020-06-12 15:30:00,294.38,295.7,293.71,295.03,53645.0,286.2683,287.552,285.6168,286.9004,53645.0
2020-06-12 15:40:00,295.07,296.75,294.61,296.67,65130.0,286.9393,288.573,286.492,288.4952,65130.0
2020-06-12 15:50:00,296.76,298.92,296.66,297.75,349195.0,288.5827,290.6832,288.4855,289.5455,349195.0
2020-06-15 09:30:00,290.0,292.14,288.75,291.42,215529.0,282.009,284.09,280.7935,283.3899,215529.0
2020-06-15 09:40:00,291.42,291.95,289.57,289.76,69121.0,283.3899,283.9053,281.5909,281.7756,69121.0
2020-06-15 09:50:00,289.84,292.27,289.56,292.13,61916.0,281.8534,284.2165,281.5811,284.0803,61916.0
2020-06-15 10:00:00,292.22,292.41,291.16,292.4,57014.0,284.1678,284.3526,283.1371,284.3429,57014.0
2020-06-15 10:10:00,292.12,292.5,291.18,291.94,52980.0,284.0706,284.4401,283.1565,283.8956,52980.0
2020-06-15 10:20:00,292.0,292.03,290.61,290.65,55491.0,283.9539,283.9831,282.6022,282.6411,55491.0
2020-06-15 10:30:00,290.54,291.51,290.36,290.45,64177.0,282.5341,283.4774,282.3591,282.4466,64177.0
2020-06-15 10:40:00,290.27,292.19,289.95,291.72,47864.0,282.2716,284.1387,281.9604,283.6816,47864.0
2020-06-15 10:50:00,291.75,292.99,291.4,292.0,45146.0,283.7108,284.9166,283.3704,283.9539,45146.0
2020-06-15 11:00:00,291.98,293.39,291.9,293.16,42014.0,283.9345,285.3056,283.8567,285.0819,42014.0
2020-06-15 11:10:00,293.2,293.47,292.07,292.31,99484.0,285.1208,285.3834,284.022,284.2554,99484.0
2020-06-15 11:20:00,292.34,293.11,291.95,292.44,75535.0,284.2845,285.0333,283.9053,284.3818,75535.0
2020-06-15 11:30:00,292.53,292.96,291.86,292.61,35636.0,284.4693,284.8875,283.8178,284.5471,35636.0
2020-06-15 11:40:00,292.55,292.85,291.73,291.86,33338.0,284.4888,284.7805,283.6913,283.8178,33338.0
2020-06-15 11:50:00,292.05,292.6,291.39,292.36,17229.0,284.0025,284.5374,283.3607,284.304,17229.0
2020-06-15 12:00:00,292.1,293.94,291.78,293.84,29366.0,284.0511,285.8404,283.74,285.7432,29366.0
2020-06-15 12:10:00,293.85,294.11,293.32,293.99,47190.0,285.7529,286.0058,285.2375,285.8891,47190.0
2020-06-15 12:20:00,293.95,294.73,293.71,294.48,71911.0,285.8502,286.6087,285.6168,286.3656,71911.0
2020-06-15 12:30:00,294.41,294.63,293.99,294.22,53973.0,286.2975,286.5114,285.8891,286.1127,53973.0
2020-06-15 12:40:00,294.29,295.16,294.14,294.77,58512.0,286.1808,287.0268,286.0349,286.6476,58512.0
2020-06-15 12:50:00,294.7,294.86,294.14,294.86,34989.0,286.5795,286.7351,286.0349,286.7351,34989.0
2020-06-15 13:00:00,294.87,295.2,294.6,295.2,37601.0,286.7448,287.0657,286.4823,287.0657,37601.0
2020-06-15 13:10:00,295.32,295.99,294.97,295.5,38950.0,287.1824,287.834,286.8421,287.3575,38950.0
2020-06-15 13:20:00,295.52,295.77,294.94,295.11,37293.0,287.3769,287.62,286.8129,286.9782,37293.0
2020-06-15 13:30:00,294.95,295.49,294.52,295.23,19070.0,286.8226,287.3477,286.4045,287.0949,19070.0
2020-06-15 13:40:00,295.16,295.32,294.52,294.55,13082.0,287.0268,287.1824,286.4045,286.4336,13082.0
2020-06-15 13:50:00,294.53,294.95,294.42,294.54,26608.0,286.4142,286.8226,286.3072,286.4239,26608.0
2020-06-15 14:00:00,294.71,296.92,294.62,296.19,95175.0,286.5892,288.7383,286.5017,288.0284,95175.0
2020-06-15 14:10:00,296.11,298.2,296.07,297.93,92367.0,287.9507,289.9831,287.9118,289.7205,92367.0
2020-06-15 14:20:00,297.9,298.66,297.53,298.66,49489.0,289.6913,290.4304,289.3315,290.4304,49489.0
2020-06-15 14:30:00,298.68,298.92,297.76,298.3,76686.0,290.4498,290.6832,289.5552,290.0803,76686.0
2020-06-15 14:40:00,298.38,298.78,297.87,298.4,34012.0,290.1581,290.5471,289.6622,290.1776,34012.0
2020-06-15 14:50:00,298.4,298.4,297.13,297.22,28395.0,290.1776,290.1776,288.9425,289.0301,28395.0
2020-06-15 15:00:00,297.24,298.29,297.01,297.51,58825.0,289.0495,290.0706,288.8259,289.3121,58825.0
2020-06-15 15:10:00,297.62,298.16,297.45,297.55,30951.0,289.419,289.9442,289.2537,289.351,30951.0
2020-06-15 15:20:00,297.6,297.93,296.35,296.42,62034.0,289.3996,289.7205,288.184,288.2521,62034.0
2020-06-15 15:30:00,296.33,296.53,294.61,295.1,109415.0,288.1646,288.3591,286.492,286.9685,109415.0
2020-06-15 15:40:00,295.07,296.54,294.63,295.8,76832.0,286.9393,288.3688,286.5114,287.6492,76832.0
2020-06-15 15:50:00,295.83,297.52,295.5,297.31,160327.0,287.6784,289.3218,287.3575,289.1176,160327.0
2020-06-16 09:30:00,305.91,306.73,303.63,305.94,265168.0,297.4806,298.278,295.2634,297.5098,265168.0
2020-06-16 09:40:00,306.11,309.09,305.64,306.52,172126.0,297.6751,300.573,297.2181,298.0738,172126.0
2020-06-16 09:50:00,306.6,308.09,306.09,307.68,73935.0,298.1516,299.6005,297.6557,299.2018,73935.0
2020-06-16 10:00:00,307.79,308.69,307.25,307.63,68874.0,299.3088,300.184,298.7837,299.1532,68874.0
2020-06-16 10:10:00,307.67,308.66,307.5,308.15,44746.0,299.1921,300.1548,299.0268,299.6589,44746.0
2020-06-16 10:20:00,308.07,308.75,307.09,308.5,69593.0,299.5811,300.2424,298.6281,299.9992,69593.0
2020-06-16 10:30:00,308.5,309.04,306.9,307.8,83786.0,299.9992,300.5244,298.4433,299.3185,83786.0
2020-06-16 10:40:00,307.78,307.78,304.96,306.77,70654.0,299.2991,299.2991,296.5568,298.3169,70654.0
2020-06-16 10:50:00,306.75,306.85,301.52,302.23,62077.0,298.2975,298.3947,293.2116,293.902,62077.0
2020-06-16 11:00:00,302.34,303.94,300.11,303.89,85696.0,294.009,295.5649,291.8404,295.5163,85696.0
2020-06-16 11:10:00,303.94,305.72,303.02,304.95,60538.0,295.5649,297.2958,294.6702,296.5471,60538.0
2020-06-16 11:20:00,305.14,305.87,304.92,305.41,29512.0,296.7318,297.4417,296.5179,296.9944,29512.0
2020-06-16 11:30:00,305.3,306.14,304.32,305.2,43067.0,296.8874,297.7043,295.9344,296.7902,43067.0
2020-06-16 11:40:00,305.0,306.29,304.8,305.92,33700.0,296.5957,297.8501,296.4012,297.4903,33700.0
2020-06-16 11:50:00,306.17,306.57,305.18,305.74,27259.0,297.7334,298.1224,296.7707,297.3153,27259.0
2020-06-16 12:00:00,305.89,306.11,304.63,304.89,39878.0,297.4612,297.6751,296.2359,296.4887,39878.0
2020-06-16 12:10:00,305.1,305.49,304.32,304.88,25598.0,296.6929,297.0722,295.9344,296.479,25598.0
2020-06-16 12:20:00,305.0,305.94,304.37,305.73,56718.0,296.5957,297.5098,295.983,297.3056,56718.0
2020-06-16 12:30:00,305.7,306.41,305.69,306.03,44289.0,297.2764,297.9668,297.2667,297.5973,44289.0
2020-06-16 12:40:00,306.08,306.32,305.71,305.84,33606.0,297.6459,297.8793,297.2861,297.4125,33606.0
2020-06-16 12:50:00,305.94,306.18,305.62,305.91,22039.0,297.5098,297.7432,297.1986,297.4806,22039.0
2020-06-16 13:00:00,305.85,306.41,305.5,305.98,28170.0,297.4223,297.9668,297.0819,297.5487,28170.0
2020-06-16 13:10:00,306.03,306.4,305.73,306.32,23530.0,297.5973,297.9571,297.3056,297.8793,23530.0
2020-06-16 13:20:00,306.26,306.29,305.53,305.63,22995.0,297.821,297.8501,297.1111,297.2083,22995.0
2020-06-16 13:30:00,305.64,305.78,304.87,305.04,37050.0,297.2181,297.3542,296.4693,296.6346,37050.0
2020-06-16 13:40:00,305.16,305.75,305.0,305.02,23671.0,296.7513,297.325,296.5957,296.6151,23671.0
2020-06-16 13:50:00,305.0,305.26,304.0,304.54,29393.0,296.5957,296.8485,295.6232,296.1484,29393.0
2020-06-16 14:00:00,304.47,305.32,304.47,304.76,30119.0,296.0803,296.9069,296.0803,296.3623,30119.0
2020-06-16 14:10:00,304.83,306.25,304.76,305.84,72409.0,296.4304,297.8112,296.3623,297.4125,72409.0
2020-06-16 14:20:00,305.86,306.02,303.85,305.27,45095.0,297.432,297.5876,295.4774,296.8582,45095.0
2020-06-16 14:30:00,305.46,306.33,304.93,305.26,31691.0,297.043,297.889,296.5276,296.8485,31691.0
2020-06-16 14:40:00,305.16,305.44,304.75,305.31,29965.0,296.7513,297.0236,296.3526,296.8971,29965.0
2020-06-16 14:50:00,305.3,305.65,305.01,305.52,56849.0,296.8874,297.2278,296.6054,297.1014,56849.0
2020-06-16 15:00:00,305.48,305.56,303.93,304.09,61390.0,297.0625,297.1403,295.5552,295.7108,61390.0
2020-06-16 15:10:00,304.02,304.17,302.24,302.42,59574.0,295.6427,295.7886,293.9117,294.0868,59574.0
2020-06-16 15:20:00,302.5,303.65,302.5,303.28,44967.0,294.1646,295.2829,294.1646,294.9231,44967.0
2020-06-16 15:30:00,303.17,304.5,302.96,303.37,51043.0,294.8161,296.1095,294.6119,295.0106,51043.0
2020-06-16 15:40:00,303.5,304.06,302.5,303.28,84622.0,295.137,295.6816,294.1646,294.9231,84622.0
2020-06-16 15:50:00,303.47,304.89,302.32,304.88,208051.0,295.1078,296.4887,293.9895,296.479,208051.0
2020-06-17 09:30:00,305.0,306.5,304.0,306.15,121789.0,296.5957,298.0544,295.6232,297.714,121789.0
2020-06-17 09:40:00,305.97,307.13,305.76,307.0,56826.0,297.539,298.667,297.3347,298.5406,56826.0
2020-06-17 09:50:00,307.06,307.48,305.1,305.98,49617.0,298.5989,299.0074,296.6929,297.5487,49617.0
2020-06-17 10:00:00,305.92,306.5,305.33,306.11,28625.0,297.4903,298.0544,296.9166,297.6751,28625.0
2020-06-17 10:10:00,305.88,306.09,304.02,304.42,39559.0,297.4514,297.6557,295.6427,296.0317,39559.0
2020-06-17 10:20:00,304.47,305.0,303.8,304.22,31946.0,296.0803,296.5957,295.4288,295.8372,31946.0
2020-06-17 10:30:00,304.06,305.2,303.57,304.9,28323.0,295.6816,296.7902,295.2051,296.4984,28323.0
2020-06-17 10:40:00,304.86,305.58,304.49,305.53,19697.0,296.4595,297.1597,296.0997,297.1111,19697.0
2020-06-17 10:50:00,305.4,306.5,305.27,305.68,25910.0,296.9847,298.0544,296.8582,297.257,25910.0
2020-06-17 11:00:00,305.88,306.32,305.37,306.01,25940.0,297.4514,297.8793,296.9555,297.5779,25940.0
2020-06-17 11:10:00,306.09,306.61,305.37,305.59,25896.0,297.6557,298.1613,296.9555,297.1694,25896.0
2020-06-17 11:20:00,305.57,305.75,304.84,305.32,29742.0,297.15,297.325,296.4401,296.9069,29742.0
2020-06-17 11:30:00,305.22,305.84,305.0,305.49,42039.0,296.8096,297.4125,296.5957,297.0722,42039.0
2020-06-17 11:40:00,305.46,305.79,305.02,305.02,22254.0,297.043,297.3639,296.6151,296.6151,22254.0
2020-06-17 11:50:00,305.1,305.46,304.7,305.26,15607.0,296.6929,297.043,296.304,296.8485,15607.0
2020-06-17 12:00:00,305.36,305.47,305.11,305.31,16490.0,296.9458,297.0527,296.7027,296.8971,16490.0
2020-06-17 12:10:00,305.38,305.43,304.91,305.04,18194.0,296.9652,297.0138,296.5082,296.6346,18194.0
2020-06-17 12:20:00,305.0,305.25,304.5,305.11,18922.0,296.5957,296.8388,296.1095,296.7027,18922.0
2020-06-17 12:30:00,305.11,306.16,305.11,305.96,15128.0,296.7027,297.7237,296.7027,297.5292,15128.0
2020-06-17 12:40:00,305.92,305.92,305.45,305.71,10199.0,297.4903,297.4903,297.0333,297.2861,10199.0
2020-06-17 12:50:00,305.74,305.77,305.16,305.35,17325.0,297.3153,297.3445,296.7513,296.936,17325.0
2020-06-17 13:00:00,305.37,306.05,305.34,305.92,17598.0,296.9555,297.6168,296.9263,297.4903,17598.0
2020-06-17 13:10:00,305.91,305.94,305.53,305.63,11629.0,297.4806,297.5098,297.1111,297.2083,11629.0
2020-06-17 13:20:00,305.61,306.0,305.53,305.81,17949.0,297.1889,297.5681,297.1111,297.3834,17949.0
2020-06-17 13:30:00,305.81,306.17,305.78,306.09,12504.0,297.3834,297.7334,297.3542,297.6557,12504.0
2020-06-17 13:40:00,306.01,306.38,305.79,305.79,16065.0,297.5779,297.9377,297.3639,297.3639,16065.0
2020-06-17 13:50:00,305.79,306.11,305.47,305.47,25883.0,297.3639,297.6751,297.0527,297.0527,25883.0
2020-06-17 14:00:00,305.47,305.73,305.15,305.68,16229.0,297.0527,297.3056,296.7416,297.257,16229.0
2020-06-17 14:10:00,305.65,305.94,305.33,305.41,22993.0,297.2278,297.5098,296.9166,296.9944,22993.0
2020-06-17 14:20:00,305.5,306.55,305.43,306.43,50846.0,297.0819,298.103,297.0138,297.9863,50846.0
2020-06-17 14:30:00,306.43,306.48,306.02,306.47,32793.0,297.9863,298.0349,297.5876,298.0252,32793.0
2020-06-17 14:40:00,306.5,306.99,306.25,306.4,33948.0,298.0544,298.5309,297.8112,297.9571,33948.0
2020-06-17 14:50:00,306.39,306.85,305.43,305.51,27048.0,297.9474,298.3947,297.0138,297.0916,27048.0
2020-06-17 15:00:00,305.39,305.72,304.92,305.24,35166.0,296.9749,297.2958,296.5179,296.8291,35166.0
2020-06-17 15:10:00,305.29,305.29,304.4,304.59,37050.0,296.8777,296.8777,296.0122,296.197,37050.0
2020-06-17 15:20:00,304.52,304.54,303.08,303.78,42644.0,296.1289,296.1484,294.7286,295.4093,42644.0
2020-06-17 15:30:00,303.77,304.73,303.29,304.5,46817.0,295.3996,296.3331,294.9328,296.1095,46817.0
2020-06-17 15:40:00,304.44,304.84,303.47,303.99,90676.0,296.0511,296.4401,295.1078,295.6135,90676.0
2020-06-17 15:50:00,303.91,304.98,303.72,303.76,200939.0,295.5357,296.5762,295.351,295.3899,200939.0
2020-06-18 09:30:00,301.83,302.17,300.5,301.71,118971.0,293.513,293.8437,292.2197,293.3963,118971.0
2020-06-18 09:40:00,301.74,302.6,301.5,302.34,53683.0,293.4255,294.2618,293.1921,294.009,53683.0
2020-06-18 09:50:00,302.33,302.58,301.27,301.54,40819.0,293.9993,294.2424,292.9685,293.231,40819.0
2020-06-18 10:00:00,301.63,303.11,301.35,302.93,38251.0,293.3185,294.7578,293.0463,294.5827,38251.0
2020-06-18 10:10:00,303.0,303.09,302.21,302.71,23323.0,294.6508,294.7383,293.8826,294.3688,23323.0
2020-06-18 10:20:00,302.76,302.89,301.68,301.78,44060.0,294.4174,294.5438,293.3672,293.4644,44060.0
2020-06-18 10:30:00,301.84,302.64,300.68,302.23,46441.0,293.5228,294.3007,292.3947,293.902,46441.0
2020-06-18 10:40:00,302.28,302.55,301.81,302.36,24466.0,293.9506,294.2132,293.4936,294.0284,24466.0
2020-06-18 10:50:00,302.32,303.35,301.58,303.05,31719.0,293.9895,294.9912,293.2699,294.6994,31719.0
2020-06-18 11:00:00,303.14,303.23,302.8,303.04,37482.0,294.7869,294.8745,294.4563,294.6897,37482.0
2020-06-18 11:10:00,303.02,303.17,302.44,302.9,25827.0,294.6702,294.8161,294.1062,294.5536,25827.0
2020-06-18 11:20:00,302.79,302.92,302.24,302.29,24092.0,294.4466,294.573,293.9117,293.9604,24092.0
2020-06-18 11:30:00,302.22,302.48,301.09,301.31,26186.0,293.8923,294.1451,292.7934,293.0074,26186.0
2020-06-18 11:40:00,301.34,301.99,301.25,301.93,14750.0,293.0365,293.6686,292.949,293.6103,14750.0
2020-06-18 11:50:00,301.73,301.73,301.14,301.52,15320.0,293.4158,293.4158,292.8421,293.2116,15320.0
2020-06-18 12:00:00,301.56,301.75,300.98,301.73,16360.0,293.2505,293.4352,292.6865,293.4158,16360.0
2020-06-18 12:10:00,301.52,301.68,301.19,301.59,41373.0,293.2116,293.3672,292.8907,293.2797,41373.0
2020-06-18 12:20:00,301.63,302.61,301.62,302.42,23636.0,293.3185,294.2715,293.3088,294.0868,23636.0
2020-06-18 12:30:00,302.29,302.96,302.27,302.51,25236.0,293.9604,294.6119,293.9409,294.1743,25236.0
2020-06-18 12:40:00,302.59,302.72,302.24,302.72,17276.0,294.2521,294.3785,293.9117,294.3785,17276.0
2020-06-18 12:50:00,302.7,302.78,302.34,302.49,38996.0,294.3591,294.4369,294.009,294.1549,38996.0
2020-06-18 13:00:00,302.51,303.08,302.43,303.08,27722.0,294.1743,294.7286,294.0965,294.7286,27722.0
2020-06-18 13:10:00,303.14,303.45,302.89,303.42,19407.0,294.7869,295.0884,294.5438,295.0592,19407.0
2020-06-18 13:20:00,303.4,303.47,302.83,303.11,15945.0,295.0398,295.1078,294.4855,294.7578,15945.0
2020-06-18 13:30:00,303.13,303.61,303.1,303.54,16825.0,294.7772,295.244,294.748,295.1759,16825.0
2020-06-18 13:40:00,303.54,303.69,303.45,303.56,20703.0,295.1759,295.3218,295.0884,295.1954,20703.0
2020-06-18 13:50:00,303.57,303.64,303.03,303.23,27750.0,295.2051,295.2732,294.68,294.8745,27750.0
2020-06-18 14:00:00,303.23,303.35,301.94,302.31,47984.0,294.8745,294.9912,293.62,293.9798,47984.0
2020-06-18 14:10:00,302.29,302.61,302.15,302.56,27299.0,293.9604,294.2715,293.8242,294.2229,27299.0
2020-06-18 14:20:00,302.46,302.99,302.37,302.73,30830.0,294.1257,294.6411,294.0382,294.3882,30830.0
2020-06-18 14:30:00,302.65,303.26,302.22,303.01,25935.0,294.3104,294.9036,293.8923,294.6605,25935.0
2020-06-18 14:40:00,303.05,303.12,302.29,302.62,33686.0,294.6994,294.7675,293.9604,294.2813,33686.0
2020-06-18 14:50:00,302.66,303.03,302.5,302.53,35964.0,294.3202,294.68,294.1646,294.1938,35964.0
2020-06-18 15:00:00,302.56,302.9,301.78,302.83,58577.0,294.2229,294.5536,293.4644,294.4855,58577.0
2020-06-18 15:10:00,302.83,302.88,302.22,302.49,47409.0,294.4855,294.5341,293.8923,294.1549,47409.0
2020-06-18 15:20:00,302.47,303.5,302.33,303.21,56149.0,294.1354,295.137,293.9993,294.855,56149.0
2020-06-18 15:30:00,303.28,303.85,302.89,303.72,47930.0,294.9231,295.4774,294.5438,295.351,47930.0
2020-06-18 15:40:00,303.69,304.41,303.59,304.13,73089.0,295.3218,296.0219,295.2245,295.7497,73089.0
2020-06-18 15:50:00,304.17,305.1,303.52,304.83,222716.0,295.7886,296.6929,295.1565,296.4304,222716.0
2020-06-19 09:30:00,309.15,309.5,306.47,308.87,516149.0,300.6313,300.9717,298.0252,300.3591,516149.0
2020-06-19 09:40:00,308.84,308.89,306.84,307.82,100245.0,300.3299,300.3785,298.385,299.338,100245.0
2020-06-19 09:50:00,307.8,309.1,307.76,308.03,55979.0,299.3185,300.5827,299.2796,299.5422,55979.0
2020-06-19 10:00:00,307.98,308.21,307.22,307.49,31813.0,299.4936,299.7172,298.7545,299.0171,31813.0
2020-06-19 10:10:00,307.48,307.92,307.15,307.92,26007.0,299.0074,299.4352,298.6864,299.4352,26007.0
2020-06-19 10:20:00,307.92,308.57,307.87,307.93,57198.0,299.4352,300.0673,299.3866,299.445,57198.0
2020-06-19 10:30:00,308.0,308.03,307.0,307.14,39610.0,299.513,299.5422,298.5406,298.6767,39610.0
2020-06-19 10:40:00,307.11,307.3,306.3,306.79,32252.0,298.6475,298.8323,297.8599,298.3364,32252.0
2020-06-19 10:50:00,306.84,306.84,305.45,305.83,45574.0,298.385,298.385,297.0333,297.4028,45574.0
2020-06-19 11:00:00,305.71,306.03,305.4,305.9,24067.0,297.2861,297.5973,296.9847,297.4709,24067.0
2020-06-19 11:10:00,305.93,306.29,305.26,305.56,57368.0,297.5001,297.8501,296.8485,297.1403,57368.0
2020-06-19 11:20:00,305.5,306.31,304.77,306.0,62221.0,297.0819,297.8696,296.372,297.5681,62221.0
2020-06-19 11:30:00,306.0,306.01,305.58,305.73,21734.0,297.5681,297.5779,297.1597,297.3056,21734.0
2020-06-19 11:40:00,305.61,306.53,305.5,306.2,96009.0,297.1889,298.0835,297.0819,297.7626,96009.0
2020-06-19 11:50:00,306.13,306.31,305.42,305.62,22777.0,297.6946,297.8696,297.0041,297.1986,22777.0
2020-06-19 12:00:00,305.62,305.62,303.77,303.78,54501.0,297.1986,297.1986,295.3996,295.4093,54501.0
2020-06-19 12:10:00,303.81,303.98,300.5,300.53,78443.0,295.4385,295.6038,292.2197,292.2489,78443.0
2020-06-19 12:20:00,300.42,302.04,300.28,301.94,53350.0,292.1419,293.7173,292.0057,293.62,53350.0
2020-06-19 12:30:00,301.92,302.42,301.45,301.94,50627.0,293.6006,294.0868,293.1435,293.62,50627.0
2020-06-19 12:40:00,301.8,303.02,301.56,302.99,40646.0,293.4839,294.6702,293.2505,294.6411,40646.0
2020-06-19 12:50:00,303.15,303.72,302.45,303.47,27878.0,294.7967,295.351,294.116,295.1078,27878.0
2020-06-19 13:00:00,303.4,303.41,302.56,302.85,24859.0,295.0398,295.0495,294.2229,294.5049,24859.0
2020-06-19 13:10:00,302.95,303.5,302.51,302.68,20525.0,294.6022,295.137,294.1743,294.3396,20525.0
2020-06-19 13:20:00,302.64,302.69,301.29,302.11,36515.0,294.3007,294.3493,292.9879,293.7853,36515.0
2020-06-19 13:30:00,302.05,302.84,301.15,302.83,17673.0,293.727,294.4952,292.8518,294.4855,17673.0
2020-06-19 13:40:00,302.73,302.91,301.33,301.78,35847.0,294.3882,294.5633,293.0268,293.4644,35847.0
2020-06-19 13:50:00,301.82,302.21,300.91,300.91,26680.0,293.5033,293.8826,292.6184,292.6184,26680.0
2020-06-19 14:00:00,301.0,301.73,300.38,300.97,37556.0,292.7059,293.4158,292.103,292.6767,37556.0
2020-06-19 14:10:00,300.86,301.06,300.13,300.35,29488.0,292.5698,292.7643,291.8599,292.0738,29488.0
2020-06-19 14:20:00,300.26,301.01,300.17,300.41,23644.0,291.9863,292.7156,291.8988,292.1322,23644.0
2020-06-19 14:30:00,300.47,301.6,300.1,301.42,27304.0,292.1905,293.2894,291.8307,293.1143,27304.0
2020-06-19 14:40:00,301.38,302.12,301.13,301.43,21425.0,293.0754,293.795,292.8323,293.1241,21425.0
2020-06-19 14:50:00,301.45,302.62,301.45,302.37,22463.0,293.1435,294.2813,293.1435,294.0382,22463.0
2020-06-19 15:00:00,302.38,302.47,301.92,301.92,25381.0,294.0479,294.1354,293.6006,293.6006,25381.0
2020-06-19 15:10:00,301.9,303.32,301.55,303.29,41665.0,293.5811,294.962,293.2408,294.9328,41665.0
2020-06-19 15:20:00,303.31,303.45,302.75,302.75,39004.0,294.9523,295.0884,294.4077,294.4077,39004.0
2020-06-19 15:30:00,302.76,303.14,301.88,301.94,82849.0,294.4174,294.7869,293.5617,293.62,82849.0
2020-06-19 15:40:00,301.9,302.72,301.06,301.47,79542.0,293.5811,294.3785,292.7643,293.163,79542.0
2020-06-19 15:50:00,301.42,302.09,299.5,299.5,375777.0,293.1143,293.7659,291.2472,291.2472,375777.0
2020-06-22 09:30:00,299.6,300.47,297.72,297.99,215287.0,291.3445,292.1905,289.5163,289.7789,215287.0
2020-06-22 09:40:00,297.99,300.17,297.74,299.69,96042.0,289.7789,291.8988,289.5357,291.432,96042.0
2020-06-22 09:50:00,299.57,301.47,299.25,301.47,90670.0,291.3153,293.163,291.0041,293.163,90670.0
2020-06-22 10:00:00,301.5,302.55,301.17,301.98,66289.0,293.1921,294.2132,292.8712,293.6589,66289.0
2020-06-22 10:10:00,302.05,303.08,301.67,302.03,59481.0,293.727,294.7286,293.3574,293.7075,59481.0
2020-06-22 10:20:00,302.03,302.32,301.59,301.75,46007.0,293.7075,293.9895,293.2797,293.4352,46007.0
2020-06-22 10:30:00,301.92,302.06,301.39,301.92,45573.0,293.6006,293.7367,293.0852,293.6006,45573.0
2020-06-22 10:40:00,301.9,302.5,301.6,301.66,38640.0,293.5811,294.1646,293.2894,293.3477,38640.0
2020-06-22 10:50:00,301.74,302.18,301.37,301.37,49397.0,293.4255,293.8534,293.0657,293.0657,49397.0
2020-06-22 11:00:00,301.25,301.9,300.83,301.75,41854.0,292.949,293.5811,292.5406,293.4352,41854.0
2020-06-22 11:10:00,301.69,302.37,301.69,302.08,32138.0,293.3769,294.0382,293.3769,293.7561,32138.0
2020-06-22 11:20:00,302.07,302.88,302.06,302.71,48713.0,293.7464,294.5341,293.7367,294.3688,48713.0
2020-06-22 11:30:00,302.75,303.23,302.39,302.99,38093.0,294.4077,294.8745,294.0576,294.6411,38093.0
2020-06-22 11:40:00,302.99,303.23,302.53,303.16,52031.0,294.6411,294.8745,294.1938,294.8064,52031.0
2020-06-22 11:50:00,303.13,303.61,302.99,303.31,108319.0,294.7772,295.244,294.6411,294.9523,108319.0
2020-06-22 12:00:00,303.2,304.4,303.17,304.15,43406.0,294.8453,296.0122,294.8161,295.7691,43406.0
2020-06-22 12:10:00,304.15,304.8,304.09,304.59,39963.0,295.7691,296.4012,295.7108,296.197,39963.0
2020-06-22 12:20:00,304.58,304.6,304.0,304.31,32951.0,296.1873,296.2067,295.6232,295.9247,32951.0
2020-06-22 12:30:00,304.29,304.5,304.01,304.24,26248.0,295.9053,296.1095,295.633,295.8566,26248.0
2020-06-22 12:40:00,304.17,304.95,303.85,304.87,51635.0,295.7886,296.5471,295.4774,296.4693,51635.0
2020-06-22 12:50:00,304.88,304.88,304.35,304.39,34757.0,296.479,296.479,295.9636,296.0025,34757.0
2020-06-22 13:00:00,304.44,304.53,303.32,303.5,30893.0,296.0511,296.1386,294.962,295.137,30893.0
2020-06-22 13:10:00,303.46,303.61,303.02,303.07,30995.0,295.0981,295.244,294.6702,294.7189,30995.0
2020-06-22 13:20:00,303.08,303.35,302.91,303.01,34128.0,294.7286,294.9912,294.5633,294.6605,34128.0
2020-06-22 13:30:00,303.03,303.18,302.71,302.83,39336.0,294.68,294.8258,294.3688,294.4855,39336.0
2020-06-22 13:40:00,302.84,303.71,302.84,303.63,25975.0,294.4952,295.3412,294.4952,295.2634,25975.0
2020-06-22 13:50:00,303.61,304.06,303.57,303.99,27780.0,295.244,295.6816,295.2051,295.6135,27780.0
2020-06-22 14:00:00,303.98,303.98,302.85,303.59,39258.0,295.6038,295.6038,294.5049,295.2245,39258.0
2020-06-22 14:10:00,303.65,303.65,302.91,303.02,39933.0,295.2829,295.2829,294.5633,294.6702,39933.0
2020-06-22 14:20:00,303.06,303.53,303.0,303.38,24846.0,294.7091,295.1662,294.6508,295.0203,24846.0
2020-06-22 14:30:00,303.4,303.89,303.25,303.5,26260.0,295.0398,295.5163,294.8939,295.137,26260.0
2020-06-22 14:40:00,303.5,303.88,303.22,303.61,41174.0,295.137,295.5066,294.8647,295.244,41174.0
2020-06-22 14:50:00,303.59,303.72,302.94,303.68,62970.0,295.2245,295.351,294.5925,295.3121,62970.0
2020-06-22 15:00:00,303.7,304.26,303.51,304.13,41557.0,295.3315,295.8761,295.1467,295.7497,41557.0
2020-06-22 15:10:00,304.11,304.36,303.13,303.27,47019.0,295.7302,295.9733,294.7772,294.9134,47019.0
2020-06-22 15:20:00,303.21,303.37,302.4,303.05,42196.0,294.855,295.0106,294.0673,294.6994,42196.0
2020-06-22 15:30:00,303.12,303.66,302.87,303.4,41019.0,294.7675,295.2926,294.5244,295.0398,41019.0
2020-06-22 15:40:00,303.43,303.87,303.13,303.4,63192.0,295.069,295.4968,294.7772,295.0398,63192.0
2020-06-22 15:50:00,303.29,304.55,303.25,304.35,181499.0,294.9328,296.1581,294.8939,295.9636,181499.0
2020-06-23 09:30:00,307.03,307.16,304.42,306.02,202868.0,298.5698,298.6962,296.0317,297.5876,202868.0
2020-06-23 09:40:00,306.23,307.17,306.12,306.32,149708.0,297.7918,298.7059,297.6848,297.8793,149708.0
2020-06-23 09:50:00,306.33,306.58,305.5,305.7,77237.0,297.889,298.1322,297.0819,297.2764,77237.0
2020-06-23 10:00:00,305.58,305.99,304.82,305.21,63662.0,297.1597,297.5584,296.4206,296.7999,63662.0
2020-06-23 10:10:00,305.35,306.37,305.04,306.25,43130.0,296.936,297.9279,296.6346,297.8112,43130.0
2020-06-23 10:20:00,306.26,307.83,306.26,307.75,82224.0,297.821,299.3477,297.821,299.2699,82224.0
2020-06-23 10:30:00,307.74,307.95,307.31,307.68,64475.0,299.2602,299.4644,298.842,299.2018,64475.0
2020-06-23 10:40:00,307.72,308.01,306.18,306.68,70122.0,299.2407,299.5227,297.7432,298.2294,70122.0
2020-06-23 10:50:00,306.7,307.25,306.55,306.94,36819.0,298.2488,298.7837,298.103,298.4822,36819.0
2020-06-23 11:00:00,306.88,307.57,306.5,307.43,24126.0,298.4239,299.0949,298.0544,298.9587,24126.0
2020-06-23 11:10:00,307.48,308.4,307.39,308.16,57309.0,299.0074,299.902,298.9198,299.6686,57309.0
2020-06-23 11:20:00,308.24,309.0,308.13,308.86,58879.0,299.7464,300.4855,299.6394,300.3493,58879.0
2020-06-23 11:30:00,308.82,308.92,308.38,308.5,37865.0,300.3104,300.4077,299.8826,299.9992,37865.0
2020-06-23 11:40:00,308.5,308.58,307.86,307.93,42713.0,299.9992,300.077,299.3769,299.445,42713.0
2020-06-23 11:50:00,307.8,308.45,307.44,308.43,43371.0,299.3185,299.9506,298.9685,299.9312,43371.0
2020-06-23 12:00:00,308.46,309.04,308.46,308.55,51748.0,299.9603,300.5244,299.9603,300.0479,51748.0
2020-06-23 12:10:00,308.5,308.89,308.26,308.61,20814.0,299.9992,300.3785,299.7659,300.1062,20814.0
2020-06-23 12:20:00,308.66,309.2,308.39,308.73,35988.0,300.1548,300.68,299.8923,300.2229,35988.0
2020-06-23 12:30:00,308.78,309.11,307.81,308.2,190620.0,300.2715,300.5924,299.3283,299.7075,190620.0
2020-06-23 12:40:00,308.2,308.34,307.6,308.28,63482.0,299.7075,299.8437,299.124,299.7853,63482.0
2020-06-23 12:50:00,308.24,309.05,308.21,308.7,58812.0,299.7464,300.5341,299.7172,300.1937,58812.0
2020-06-23 13:00:00,308.82,309.45,308.77,309.39,52040.0,300.3104,300.9231,300.2618,300.8647,52040.0
2020-06-23 13:10:00,309.37,309.7,309.11,309.65,22890.0,300.8453,301.1662,300.5924,301.1176,22890.0
2020-06-23 13:20:00,309.66,309.99,309.56,309.99,38400.0,301.1273,301.4482,301.03,301.4482,38400.0
2020-06-23 13:30:00,309.99,310.42,309.83,310.06,64079.0,301.4482,301.8663,301.2926,301.5163,64079.0
2020-06-23 13:40:00,310.09,310.43,309.77,310.16,38442.0,301.5454,301.8761,301.2343,301.6135,38442.0
2020-06-23 13:50:00,310.27,310.27,309.51,309.75,29383.0,301.7205,301.7205,300.9814,301.2148,29383.0
2020-06-23 14:00:00,309.81,309.83,309.0,309.47,34972.0,301.2731,301.2926,300.4855,300.9425,34972.0
2020-06-23 14:10:00,309.63,309.65,309.18,309.22,29955.0,301.0981,301.1176,300.6605,300.6994,29955.0
2020-06-23 14:20:00,309.27,309.71,309.22,309.3,23583.0,300.748,301.1759,300.6994,300.7772,23583.0
2020-06-23 14:30:00,309.4,309.68,309.26,309.5,20267.0,300.8744,301.1467,300.7383,300.9717,20267.0
2020-06-23 14:40:00,309.49,309.63,308.69,308.74,27120.0,300.962,301.0981,300.184,300.2326,27120.0
2020-06-23 14:50:00,308.79,309.15,308.65,308.84,23394.0,300.2813,300.6313,300.1451,300.3299,23394.0
2020-06-23 15:00:00,308.84,308.91,308.31,308.36,36300.0,300.3299,300.3979,299.8145,299.8631,36300.0
2020-06-23 15:10:00,308.32,308.51,307.85,308.24,37247.0,299.8242,300.009,299.3672,299.7464,37247.0
2020-06-23 15:20:00,308.21,308.25,307.07,307.21,43112.0,299.7172,299.7561,298.6086,298.7448,43112.0
2020-06-23 15:30:00,307.16,307.87,307.03,307.47,60393.0,298.6962,299.3866,298.5698,298.9976,60393.0
2020-06-23 15:40:00,307.46,307.97,307.12,307.29,49323.0,298.9879,299.4839,298.6573,298.8226,49323.0
2020-06-23 15:50:00,307.17,307.4,306.16,306.97,167945.0,298.7059,298.9296,297.7237,298.5114,167945.0
2020-06-24 09:30:00,305.0,305.52,304.25,304.5,189827.0,296.5957,297.1014,295.8664,296.1095,189827.0
2020-06-24 09:40:00,304.55,305.0,303.27,303.49,129819.0,296.1581,296.5957,294.9134,295.1273,129819.0
2020-06-24 09:50:00,303.58,303.8,301.63,302.13,122068.0,295.2148,295.4288,293.3185,293.8048,122068.0
2020-06-24 10:00:00,302.07,302.39,300.71,301.25,121529.0,293.7464,294.0576,292.4239,292.949,121529.0
2020-06-24 10:10:00,301.11,301.6,300.29,301.19,80708.0,292.8129,293.2894,292.0155,292.8907,80708.0
2020-06-24 10:20:00,301.1,301.16,300.44,300.88,76894.0,292.8032,292.8615,292.1613,292.5892,76894.0
2020-06-24 10:30:00,300.83,300.95,298.54,299.11,97290.0,292.5406,292.6573,290.3137,290.868,97290.0
2020-06-24 10:40:00,299.19,299.54,298.7,299.02,79255.0,290.9458,291.2861,290.4693,290.7805,79255.0
2020-06-24 10:50:00,299.1,299.41,298.12,298.53,84510.0,290.8583,291.1597,289.9053,290.304,84510.0
2020-06-24 11:00:00,298.5,299.32,298.02,298.15,55737.0,290.2748,291.0722,289.808,289.9344,55737.0
2020-06-24 11:10:00,298.17,298.3,296.07,296.83,122141.0,289.9539,290.0803,287.9118,288.6508,122141.0
2020-06-24 11:20:00,296.81,297.67,296.29,297.19,50183.0,288.6314,289.4677,288.1257,289.0009,50183.0
2020-06-24 11:30:00,297.28,297.53,296.2,296.21,58013.0,289.0884,289.3315,288.0382,288.0479,58013.0
2020-06-24 11:40:00,296.23,296.27,294.35,294.47,108294.0,288.0673,288.1062,286.2392,286.3558,108294.0
2020-06-24 11:50:00,294.59,294.97,293.27,294.71,112366.0,286.4725,286.8421,285.1889,286.5892,112366.0
2020-06-24 12:00:00,294.67,295.2,294.28,294.36,91090.0,286.5503,287.0657,286.1711,286.2489,91090.0
2020-06-24 12:10:00,294.6,296.02,294.36,295.98,50443.0,286.4823,287.8631,286.2489,287.8242,50443.0
2020-06-24 12:20:00,295.95,296.15,294.95,295.58,61453.0,287.7951,287.9896,286.8226,287.4353,61453.0
2020-06-24 12:30:00,295.54,295.68,294.36,294.86,52334.0,287.3964,287.5325,286.2489,286.7351,52334.0
2020-06-24 12:40:00,294.87,296.04,294.73,295.31,61695.0,286.7448,287.8826,286.6087,287.1727,61695.0
2020-06-24 12:50:00,295.23,295.79,294.95,295.22,56964.0,287.0949,287.6395,286.8226,287.0852,56964.0
2020-06-24 13:00:00,295.26,296.15,295.21,295.68,32534.0,287.1241,287.9896,287.0755,287.5325,32534.0
2020-06-24 13:10:00,295.79,296.4,295.25,296.13,27806.0,287.6395,288.2327,287.1144,287.9701,27806.0
2020-06-24 13:20:00,296.13,296.22,294.57,294.83,103547.0,287.9701,288.0576,286.4531,286.7059,103547.0
2020-06-24 13:30:00,294.72,294.86,294.2,294.74,40003.0,286.599,286.7351,286.0933,286.6184,40003.0
2020-06-24 13:40:00,294.62,295.08,294.08,295.06,33966.0,286.5017,286.949,285.9766,286.9296,33966.0
2020-06-24 13:50:00,294.98,295.12,294.34,294.86,31412.0,286.8518,286.9879,286.2294,286.7351,31412.0
2020-06-24 14:00:00,294.76,295.16,293.73,294.07,84483.0,286.6379,287.0268,285.6362,285.9669,84483.0
2020-06-24 14:10:00,294.09,294.49,293.65,294.19,68718.0,285.9863,286.3753,285.5584,286.0836,68718.0
2020-06-24 14:20:00,294.13,294.4,293.61,294.28,70558.0,286.0252,286.2878,285.5195,286.1711,70558.0
2020-06-24 14:30:00,294.23,294.56,293.57,293.74,80789.0,286.1225,286.4434,285.4806,285.646,80789.0
2020-06-24 14:40:00,293.8,294.11,293.27,293.86,62920.0,285.7043,286.0058,285.1889,285.7627,62920.0
2020-06-24 14:50:00,293.88,293.91,293.06,293.34,71731.0,285.7821,285.8113,284.9847,285.257,71731.0
2020-06-24 15:00:00,293.36,294.18,293.32,293.76,64883.0,285.2764,286.0738,285.2375,285.6654,64883.0
2020-06-24 15:10:00,293.8,295.28,293.5,295.18,84689.0,285.7043,287.1435,285.4126,287.0463,84689.0
2020-06-24 15:20:00,295.15,295.24,293.91,294.13,78483.0,287.0171,287.1046,285.8113,286.0252,78483.0
2020-06-24 15:30:00,294.16,294.46,293.78,293.98,74320.0,286.0544,286.3461,285.6849,285.8793,74320.0
2020-06-24 15:40:00,293.9,295.57,293.9,294.73,101821.0,285.8016,287.4255,285.8016,286.6087,101821.0
2020-06-24 15:50:00,294.7,294.71,293.57,294.31,237704.0,286.5795,286.5892,285.4806,286.2003,237704.0
2020-06-25 09:30:00,294.16,296.14,292.88,295.05,212631.0,286.0544,287.9798,284.8097,286.9199,212631.0
2020-06-25 09:40:00,294.98,294.98,290.92,290.92,106803.0,286.8518,286.8518,282.9037,282.9037,106803.0
2020-06-25 09:50:00,290.8,292.98,290.67,292.98,47997.0,282.787,284.9069,282.6606,284.9069,47997.0
2020-06-25 10:00:00,293.05,294.53,292.61,292.96,62012.0,284.975,286.4142,284.5471,284.8875,62012.0
2020-06-25 10:10:00,292.97,294.18,292.76,293.05,52881.0,284.8972,286.0738,284.693,284.975,52881.0
2020-06-25 10:20:00,293.07,294.48,292.85,294.19,93543.0,284.9944,286.3656,284.7805,286.0836,93543.0
2020-06-25 10:30:00,294.3,294.6,293.18,293.5,58031.0,286.1905,286.4823,285.1014,285.4126,58031.0
2020-06-25 10:40:00,293.49,293.88,292.74,292.91,102341.0,285.4028,285.7821,284.6735,284.8388,102341.0
2020-06-25 10:50:00,292.93,293.34,292.43,293.01,47681.0,284.8583,285.257,284.3721,284.9361,47681.0
2020-06-25 11:00:00,292.75,292.88,291.97,292.77,53638.0,284.6832,284.8097,283.9247,284.7027,53638.0
2020-06-25 11:10:00,292.77,293.92,292.4,293.73,68979.0,284.7027,285.821,284.3429,285.6362,68979.0
2020-06-25 11:20:00,293.75,294.07,293.6,293.69,31936.0,285.6557,285.9669,285.5098,285.5973,31936.0
2020-06-25 11:30:00,293.71,293.77,292.37,292.8,33697.0,285.6168,285.6751,284.3137,284.7319,33697.0
2020-06-25 11:40:00,292.7,293.49,292.08,293.41,42881.0,284.6346,285.4028,284.0317,285.3251,42881.0
2020-06-25 11:50:00,293.46,293.95,293.07,293.87,28518.0,285.3737,285.8502,284.9944,285.7724,28518.0
2020-06-25 12:00:00,293.95,295.41,293.95,295.09,52565.0,285.8502,287.2699,285.8502,286.9588,52565.0
2020-06-25 12:10:00,295.08,295.43,294.67,295.34,30429.0,286.949,287.2894,286.5503,287.2019,30429.0
2020-06-25 12:20:00,295.36,295.55,294.88,294.9,31151.0,287.2213,287.4061,286.7545,286.774,31151.0
2020-06-25 12:30:00,295.0,295.23,294.36,294.42,31617.0,286.8712,287.0949,286.2489,286.3072,31617.0
2020-06-25 12:40:00,294.43,295.23,294.39,294.63,20618.0,286.3169,287.0949,286.278,286.5114,20618.0
2020-06-25 12:50:00,294.57,294.9,294.43,294.66,25838.0,286.4531,286.774,286.3169,286.5406,25838.0
2020-06-25 13:00:00,294.72,294.8,294.35,294.71,24424.0,286.599,286.6768,286.2392,286.5892,24424.0
2020-06-25 13:10:00,294.69,294.9,294.22,294.86,29785.0,286.5698,286.774,286.1127,286.7351,29785.0
2020-06-25 13:20:00,294.87,295.03,294.36,294.57,20011.0,286.7448,286.9004,286.2489,286.4531,20011.0
2020-06-25 13:30:00,294.52,295.74,294.43,295.59,36854.0,286.4045,287.5908,286.3169,287.445,36854.0
2020-06-25 13:40:00,295.6,295.97,295.44,295.67,26441.0,287.4547,287.8145,287.2991,287.5228,26441.0
2020-06-25 13:50:00,295.68,295.72,295.32,295.4,17560.0,287.5325,287.5714,287.1824,287.2602,17560.0
2020-06-25 14:00:00,295.51,295.51,294.97,295.18,22540.0,287.3672,287.3672,286.8421,287.0463,22540.0
2020-06-25 14:10:00,295.12,295.7,295.07,295.41,19804.0,286.9879,287.552,286.9393,287.2699,19804.0
2020-06-25 14:20:00,295.36,295.36,294.45,294.95,25277.0,287.2213,287.2213,286.3364,286.8226,25277.0
2020-06-25 14:30:00,294.9,294.9,294.2,294.66,22622.0,286.774,286.774,286.0933,286.5406,22622.0
2020-06-25 14:40:00,294.59,295.03,294.51,294.77,21542.0,286.4725,286.9004,286.3947,286.6476,21542.0
2020-06-25 14:50:00,294.74,295.32,294.66,295.2,17656.0,286.6184,287.1824,286.5406,287.0657,17656.0
2020-06-25 15:00:00,295.13,296.94,294.84,296.52,54392.0,286.9977,288.7578,286.7156,288.3494,54392.0
2020-06-25 15:10:00,296.43,296.8,296.1,296.54,28026.0,288.2618,288.6216,287.9409,288.3688,28026.0
2020-06-25 15:20:00,296.4,297.35,296.38,297.12,47749.0,288.2327,289.1565,288.2132,288.9328,47749.0
2020-06-25 15:30:00,297.15,297.55,296.55,296.72,56112.0,288.962,289.351,288.3785,288.5438,56112.0
2020-06-25 15:40:00,296.77,297.24,296.47,296.74,57556.0,288.5925,289.0495,288.3007,288.5633,57556.0
2020-06-25 15:50:00,296.77,298.39,296.77,298.02,178863.0,288.5925,290.1678,288.5925,289.808,178863.0
2020-06-26 09:30:00,296.88,298.11,295.7,296.96,110574.0,288.6994,289.8955,287.552,288.7772,110574.0
2020-06-26 09:40:00,296.98,297.03,295.5,296.41,39057.0,288.7967,288.8453,287.3575,288.2424,39057.0
2020-06-26 09:50:00,296.16,297.22,295.74,297.22,35717.0,287.9993,289.0301,287.5908,289.0301,35717.0
2020-06-26 10:00:00,297.0,297.09,295.74,295.78,27916.0,288.8161,288.9036,287.5908,287.6297,27916.0
2020-06-26 10:10:00,296.01,296.01,294.07,294.52,42323.0,287.8534,287.8534,285.9669,286.4045,42323.0
2020-06-26 10:20:00,294.51,294.54,293.22,294.08,82423.0,286.3947,286.4239,285.1403,285.9766,82423.0
2020-06-26 10:30:00,294.13,294.57,292.09,292.15,48095.0,286.0252,286.4531,284.0414,284.0998,48095.0
2020-06-26 10:40:00,292.17,293.24,291.94,292.41,55591.0,284.1192,285.1597,283.8956,284.3526,55591.0
2020-06-26 10:50:00,292.56,293.28,291.9,292.55,45316.0,284.4985,285.1986,283.8567,284.4888,45316.0
2020-06-26 11:00:00,292.82,293.89,292.62,293.24,98704.0,284.7513,285.7918,284.5568,285.1597,98704.0
2020-06-26 11:10:00,293.26,293.3,292.39,292.89,66380.0,285.1792,285.2181,284.3332,284.8194,66380.0
2020-06-26 11:20:00,292.81,293.2,292.42,292.85,34550.0,284.7416,285.1208,284.3623,284.7805,34550.0
2020-06-26 11:30:00,292.69,293.66,292.22,293.56,25355.0,284.6249,285.5682,284.1678,285.4709,25355.0
2020-06-26 11:40:00,293.48,293.62,292.93,293.31,54502.0,285.3931,285.5293,284.8583,285.2278,54502.0
2020-06-26 11:50:00,293.35,294.06,292.84,293.56,136405.0,285.2667,285.9571,284.7708,285.4709,136405.0
2020-06-26 12:00:00,293.58,293.68,292.94,293.04,77202.0,285.4904,285.5876,284.868,284.9652,77202.0
2020-06-26 12:10:00,293.07,293.31,292.01,292.05,34443.0,284.9944,285.2278,283.9636,284.0025,34443.0
2020-06-26 12:20:00,292.01,293.28,291.61,293.0,41699.0,283.9636,285.1986,283.5747,284.9264,41699.0
2020-06-26 12:30:00,293.0,293.25,292.36,293.25,30690.0,284.9264,285.1695,284.304,285.1695,30690.0
2020-06-26 12:40:00,293.18,293.36,292.27,292.97,30087.0,285.1014,285.2764,284.2165,284.8972,30087.0
2020-06-26 12:50:00,292.94,293.54,292.59,293.52,21021.0,284.868,285.4515,284.5276,285.432,21021.0
2020-06-26 13:00:00,293.37,293.84,293.12,293.37,49250.0,285.2862,285.7432,285.043,285.2862,49250.0
2020-06-26 13:10:00,293.39,293.47,292.93,293.28,24314.0,285.3056,285.3834,284.8583,285.1986,24314.0
2020-06-26 13:20:00,293.29,293.57,293.0,293.4,32311.0,285.2084,285.4806,284.9264,285.3153,32311.0
2020-06-26 13:30:00,293.51,293.7,292.96,293.54,52715.0,285.4223,285.6071,284.8875,285.4515,52715.0
2020-06-26 13:40:00,293.6,293.87,293.25,293.79,21259.0,285.5098,285.7724,285.1695,285.6946,21259.0
2020-06-26 13:50:00,293.86,293.86,293.22,293.3,24777.0,285.7627,285.7627,285.1403,285.2181,24777.0
2020-06-26 14:00:00,293.2,293.37,292.87,293.12,42574.0,285.1208,285.2862,284.7999,285.043,42574.0
2020-06-26 14:10:00,293.15,293.44,292.59,292.68,53624.0,285.0722,285.3542,284.5276,284.6152,53624.0
2020-06-26 14:20:00,292.78,292.95,291.93,292.09,47814.0,284.7124,284.8777,283.8858,284.0414,47814.0
2020-06-26 14:30:00,292.15,292.43,291.59,291.74,44665.0,284.0998,284.3721,283.5552,283.7011,44665.0
2020-06-26 14:40:00,291.85,292.17,291.45,291.9,44918.0,283.808,284.1192,283.4191,283.8567,44918.0
2020-06-26 14:50:00,291.92,292.29,291.56,291.81,43069.0,283.8761,284.2359,283.526,283.7691,43069.0
2020-06-26 15:00:00,291.79,292.51,291.33,291.74,30183.0,283.7497,284.4499,283.3024,283.7011,30183.0
2020-06-26 15:10:00,291.68,292.08,291.26,291.34,33726.0,283.6427,284.0317,283.2343,283.3121,33726.0
2020-06-26 15:20:00,291.45,291.75,290.86,291.55,50753.0,283.4191,283.7108,282.8453,283.5163,50753.0
2020-06-26 15:30:00,291.52,291.64,290.7,290.9,38553.0,283.4871,283.6038,282.6897,282.8842,38553.0
2020-06-26 15:40:00,290.93,292.53,290.52,291.07,114117.0,282.9134,284.4693,282.5147,283.0495,114117.0
2020-06-26 15:50:00,291.29,291.3,289.17,289.28,457910.0,283.2635,283.2732,281.2019,281.3089,457910.0
2020-06-29 09:30:00,291.34,291.91,288.1,288.25,208585.0,283.3121,283.8664,280.1614,280.3072,208585.0
2020-06-29 09:40:00,288.24,288.37,285.15,286.04,200877.0,280.2975,280.4239,277.2927,278.1581,200877.0
2020-06-29 09:50:00,286.11,287.04,285.2,286.83,130939.0,278.2262,279.1306,277.3413,278.9264,130939.0
2020-06-29 10:00:00,286.73,288.62,286.73,288.55,98064.0,278.8291,280.667,278.8291,280.599,98064.0
2020-06-29 10:10:00,288.55,289.93,287.82,289.57,75434.0,280.599,281.9409,279.8891,281.5909,75434.0
2020-06-29 10:20:00,289.6,289.87,289.12,289.51,89005.0,281.62,281.8826,281.1533,281.5325,89005.0
2020-06-29 10:30:00,289.45,290.73,289.45,290.27,119909.0,281.4742,282.7189,281.4742,282.2716,119909.0
2020-06-29 10:40:00,290.32,290.32,289.5,289.94,57429.0,282.3202,282.3202,281.5228,281.9507,57429.0
2020-06-29 10:50:00,290.01,290.81,289.97,290.26,58824.0,282.0187,282.7967,281.9798,282.2619,58824.0
2020-06-29 11:00:00,290.36,290.71,290.0,290.25,37086.0,282.3591,282.6995,282.009,282.2521,37086.0
2020-06-29 11:10:00,290.23,290.8,289.97,290.79,38838.0,282.2327,282.787,281.9798,282.7772,38838.0
2020-06-29 11:20:00,290.7,291.23,290.64,290.98,38988.0,282.6897,283.2051,282.6314,282.962,38988.0
2020-06-29 11:30:00,291.0,291.11,290.27,290.49,79767.0,282.9815,283.0884,282.2716,282.4855,79767.0
2020-06-29 11:40:00,290.56,290.66,290.06,290.37,71575.0,282.5536,282.6508,282.0674,282.3688,71575.0
2020-06-29 11:50:00,290.36,290.39,289.93,290.15,52929.0,282.3591,282.3883,281.9409,282.1549,52929.0
2020-06-29 12:00:00,290.16,290.81,290.0,290.23,43104.0,282.1646,282.7967,282.009,282.2327,43104.0
2020-06-29 12:10:00,290.19,290.74,290.08,290.72,54071.0,282.1938,282.7286,282.0868,282.7092,54071.0
2020-06-29 12:20:00,290.71,290.95,290.4,290.72,40087.0,282.6995,282.9328,282.398,282.7092,40087.0
2020-06-29 12:30:00,290.78,291.35,290.76,291.25,39436.0,282.7675,283.3218,282.7481,283.2246,39436.0
2020-06-29 12:40:00,291.24,291.38,290.96,291.28,26123.0,283.2148,283.351,282.9426,283.2537,26123.0
2020-06-29 12:50:00,291.24,291.6,290.93,290.97,27845.0,283.2148,283.5649,282.9134,282.9523,27845.0
2020-06-29 13:00:00,291.02,291.41,290.87,291.25,39072.0,283.0009,283.3802,282.855,283.2246,39072.0
2020-06-29 13:10:00,291.26,291.78,291.22,291.39,31186.0,283.2343,283.74,283.1954,283.3607,31186.0
2020-06-29 13:20:00,291.39,291.74,291.14,291.15,27916.0,283.3607,283.7011,283.1176,283.1273,27916.0
2020-06-29 13:30:00,291.1,291.81,290.89,291.63,36963.0,283.0787,283.7691,282.8745,283.5941,36963.0
2020-06-29 13:40:00,291.61,291.83,291.32,291.7,25136.0,283.5747,283.7886,283.2926,283.6622,25136.0
2020-06-29 13:50:00,291.7,291.73,291.47,291.61,28370.0,283.6622,283.6913,283.4385,283.5747,28370.0
2020-06-29 14:00:00,291.61,291.8,291.34,291.53,46131.0,283.5747,283.7594,283.3121,283.4969,46131.0
2020-06-29 14:10:00,291.52,291.78,291.46,291.49,42410.0,283.4871,283.74,283.4288,283.458,42410.0
2020-06-29 14:20:00,291.5,291.75,291.01,291.14,24271.0,283.4677,283.7108,282.9912,283.1176,24271.0
2020-06-29 14:30:00,291.15,291.43,291.09,291.25,27401.0,283.1273,283.3996,283.069,283.2246,27401.0
2020-06-29 14:40:00,291.29,291.51,290.55,290.64,52735.0,283.2635,283.4774,282.5439,282.6314,52735.0
2020-06-29 14:50:00,290.6,290.91,290.4,290.73,43032.0,282.5925,282.8939,282.398,282.7189,43032.0
2020-06-29 15:00:00,290.7,291.06,290.18,290.42,48155.0,282.6897,283.0398,282.1841,282.4174,48155.0
2020-06-29 15:10:00,290.42,290.58,290.09,290.32,54311.0,282.4174,282.573,282.0965,282.3202,54311.0
2020-06-29 15:20:00,290.31,291.0,290.31,290.82,31046.0,282.3105,282.9815,282.3105,282.8064,31046.0
2020-06-29 15:30:00,290.87,291.87,290.87,291.51,42402.0,282.855,283.8275,282.855,283.4774,42402.0
2020-06-29 15:40:00,291.52,291.66,290.76,291.0,60827.0,283.4871,283.6233,282.7481,282.9815,60827.0
2020-06-29 15:50:00,291.0,293.15,290.89,293.14,150553.0,282.9815,285.0722,282.8745,285.0625,150553.0
2020-06-30 09:30:00,293.09,293.25,291.01,292.84,108986.0,285.0139,285.1695,282.9912,284.7708,108986.0
2020-06-30 09:40:00,292.88,293.51,292.04,292.9,65319.0,284.8097,285.4223,283.9928,284.8291,65319.0
2020-06-30 09:50:00,292.93,293.37,292.05,292.81,44090.0,284.8583,285.2862,284.0025,284.7416,44090.0
2020-06-30 10:00:00,292.79,293.42,292.71,293.2,51377.0,284.7221,285.3348,284.6443,285.1208,51377.0
2020-06-30 10:10:00,293.28,293.33,292.46,292.71,38137.0,285.1986,285.2473,284.4012,284.6443,38137.0
2020-06-30 10:20:00,292.7,293.61,292.39,292.77,32311.0,284.6346,285.5195,284.3332,284.7027,32311.0
2020-06-30 10:30:00,292.92,293.09,292.39,292.66,27721.0,284.8486,285.0139,284.3332,284.5957,27721.0
2020-06-30 10:40:00,292.66,293.15,292.34,292.42,47344.0,284.5957,285.0722,284.2845,284.3623,47344.0
2020-06-30 10:50:00,292.51,293.42,292.38,292.96,52333.0,284.4499,285.3348,284.3234,284.8875,52333.0
2020-06-30 11:00:00,293.01,293.09,292.48,292.92,49883.0,284.9361,285.0139,284.4207,284.8486,49883.0
2020-06-30 11:10:00,292.92,293.11,292.62,292.65,66216.0,284.8486,285.0333,284.5568,284.586,66216.0
2020-06-30 11:20:00,292.63,293.24,292.42,292.43,55882.0,284.5665,285.1597,284.3623,284.3721,55882.0
2020-06-30 11:30:00,292.37,292.47,291.5,291.74,58414.0,284.3137,284.411,283.4677,283.7011,58414.0
2020-06-30 11:40:00,291.74,292.8,291.51,292.69,80067.0,283.7011,284.7319,283.4774,284.6249,80067.0
2020-06-30 11:50:00,292.64,292.64,292.2,292.43,139013.0,284.5763,284.5763,284.1484,284.3721,139013.0
2020-06-30 12:00:00,292.47,293.68,292.4,293.68,80387.0,284.411,285.5876,284.3429,285.5876,80387.0
2020-06-30 12:10:00,293.7,294.02,293.44,293.76,62768.0,285.6071,285.9182,285.3542,285.6654,62768.0
2020-06-30 12:20:00,293.75,293.96,293.49,293.75,49492.0,285.6557,285.8599,285.4028,285.6557,49492.0
2020-06-30 12:30:00,293.74,294.13,293.23,293.81,51877.0,285.646,286.0252,285.15,285.714,51877.0
2020-06-30 12:40:00,293.82,293.83,292.97,293.39,34697.0,285.7238,285.7335,284.8972,285.3056,34697.0
2020-06-30 12:50:00,293.41,293.74,293.19,293.72,34765.0,285.3251,285.646,285.1111,285.6265,34765.0
2020-06-30 13:00:00,293.68,294.05,293.42,293.6,41298.0,285.5876,285.9474,285.3348,285.5098,41298.0
2020-06-30 13:10:00,293.66,293.89,293.26,293.5,38808.0,285.5682,285.7918,285.1792,285.4126,38808.0
2020-06-30 13:20:00,293.53,293.98,293.3,293.73,49832.0,285.4417,285.8793,285.2181,285.6362,49832.0
2020-06-30 13:30:00,293.76,294.0,293.45,293.77,23141.0,285.6654,285.8988,285.364,285.6751,23141.0
2020-06-30 13:40:00,293.77,293.9,293.41,293.8,28013.0,285.6751,285.8016,285.3251,285.7043,28013.0
2020-06-30 13:50:00,293.77,294.22,293.6,294.01,38032.0,285.6751,286.1127,285.5098,285.9085,38032.0
2020-06-30 14:00:00,294.0,294.0,293.41,293.75,111263.0,285.8988,285.8988,285.3251,285.6557,111263.0
2020-06-30 14:10:00,293.69,293.84,293.44,293.73,54655.0,285.5973,285.7432,285.3542,285.6362,54655.0
2020-06-30 14:20:00,293.75,294.17,293.4,294.08,33920.0,285.6557,286.0641,285.3153,285.9766,33920.0
2020-06-30 14:30:00,294.03,294.29,293.77,294.22,39887.0,285.928,286.1808,285.6751,286.1127,39887.0
2020-06-30 14:40:00,294.22,294.55,294.02,294.46,50623.0,286.1127,286.4336,285.9182,286.3461,50623.0
2020-06-30 14:50:00,294.53,294.63,294.21,294.35,35759.0,286.4142,286.5114,286.103,286.2392,35759.0
2020-06-30 15:00:00,294.33,294.43,293.77,294.18,60842.0,286.2197,286.3169,285.6751,286.0738,60842.0
2020-06-30 15:10:00,294.17,294.68,294.11,294.48,34340.0,286.0641,286.5601,286.0058,286.3656,34340.0
2020-06-30 15:20:00,294.48,294.91,294.35,294.41,50273.0,286.3656,286.7837,286.2392,286.2975,50273.0
2020-06-30 15:30:00,294.39,295.23,294.3,294.75,86291.0,286.278,287.0949,286.1905,286.6281,86291.0
2020-06-30 15:40:00,294.84,295.5,294.01,294.57,131084.0,286.7156,287.3575,285.9085,286.4531,131084.0
2020-06-30 15:50:00,294.64,296.58,294.64,295.56,323360.0,286.5212,288.4077,286.5212,287.4158,323360.0
2020-07-01 09:30:00,295.96,298.47,295.12,297.11,181317.0,287.8048,290.2456,286.9879,288.9231,181317.0
2020-07-01 09:40:00,297.13,297.83,296.46,296.81,93633.0,288.9425,289.6233,288.291,288.6314,93633.0
2020-07-01 09:50:00,296.89,297.5,295.9,297.17,101205.0,288.7092,289.3024,287.7464,288.9814,101205.0
2020-07-01 10:00:00,297.2,298.62,296.67,298.0,78459.0,289.0106,290.3915,288.4952,289.7886,78459.0
2020-07-01 10:10:00,298.12,299.33,298.06,298.99,43258.0,289.9053,291.0819,289.8469,290.7513,43258.0
2020-07-01 10:20:00,299.07,299.27,298.11,299.15,31334.0,290.8291,291.0236,289.8955,290.9069,31334.0
2020-07-01 10:30:00,299.24,299.95,299.03,299.65,59387.0,290.9944,291.6848,290.7902,291.3931,59387.0
2020-07-01 10:40:00,299.81,300.0,298.37,298.74,41112.0,291.5487,291.7335,290.1484,290.5082,41112.0
2020-07-01 10:50:00,298.74,299.98,298.51,299.83,68092.0,290.5082,291.714,290.2845,291.5681,68092.0
2020-07-01 11:00:00,299.89,299.9,298.96,299.15,36863.0,291.6265,291.6362,290.7221,290.9069,36863.0
2020-07-01 11:10:00,299.08,299.5,298.64,298.86,75903.0,290.8388,291.2472,290.4109,290.6249,75903.0
2020-07-01 11:20:00,298.74,299.19,298.04,298.24,41635.0,290.5082,290.9458,289.8275,290.022,41635.0
2020-07-01 11:30:00,298.24,298.9,298.21,298.86,34803.0,290.022,290.6638,289.9928,290.6249,34803.0
2020-07-01 11:40:00,298.86,299.9,298.75,299.74,30737.0,290.6249,291.6362,290.5179,291.4806,30737.0
2020-07-01 11:50:00,299.75,299.95,299.51,299.8,53312.0,291.4904,291.6848,291.257,291.539,53312.0
2020-07-01 12:00:00,299.83,300.66,299.64,300.53,61752.0,291.5681,292.3753,291.3834,292.2489,61752.0
2020-07-01 12:10:00,300.5,301.15,300.2,300.92,76416.0,292.2197,292.8518,291.928,292.6281,76416.0
2020-07-01 12:20:00,300.9,301.49,300.65,301.28,46907.0,292.6087,293.1824,292.3656,292.9782,46907.0
2020-07-01 12:30:00,301.28,301.95,301.2,301.87,63811.0,292.9782,293.6297,292.9004,293.5519,63811.0
2020-07-01 12:40:00,301.92,302.17,300.97,301.52,68573.0,293.6006,293.8437,292.6767,293.2116,68573.0
2020-07-01 12:50:00,301.56,301.89,301.16,301.82,40822.0,293.2505,293.5714,292.8615,293.5033,40822.0
2020-07-01 13:00:00,301.89,301.91,300.83,300.86,25045.0,293.5714,293.5908,292.5406,292.5698,25045.0
2020-07-01 13:10:00,300.78,301.2,300.56,300.79,32129.0,292.492,292.9004,292.278,292.5017,32129.0
2020-07-01 13:20:00,300.75,301.09,300.2,300.96,23697.0,292.4628,292.7934,291.928,292.667,23697.0
2020-07-01 13:30:00,300.93,301.63,300.9,301.62,31148.0,292.6378,293.3185,292.6087,293.3088,31148.0
2020-07-01 13:40:00,301.62,301.78,300.92,301.11,34776.0,293.3088,293.4644,292.6281,292.8129,34776.0
2020-07-01 13:50:00,301.08,301.47,300.76,301.38,32414.0,292.7837,293.163,292.4725,293.0754,32414.0
2020-07-01 14:00:00,301.44,301.87,301.15,301.61,40957.0,293.1338,293.5519,292.8518,293.2991,40957.0
2020-07-01 14:10:00,301.57,301.64,301.02,301.54,37648.0,293.2602,293.3283,292.7254,293.231,37648.0
2020-07-01 14:20:00,301.55,301.62,301.2,301.38,43207.0,293.2408,293.3088,292.9004,293.0754,43207.0
2020-07-01 14:30:00,301.39,301.8,300.61,300.76,34276.0,293.0852,293.4839,292.3267,292.4725,34276.0
2020-07-01 14:40:00,300.78,301.06,300.66,300.82,42235.0,292.492,292.7643,292.3753,292.5309,42235.0
2020-07-01 14:50:00,300.82,301.72,300.51,301.46,45828.0,292.5309,293.4061,292.2294,293.1532,45828.0
2020-07-01 15:00:00,301.49,302.08,301.12,301.99,69778.0,293.1824,293.7561,292.8226,293.6686,69778.0
2020-07-01 15:10:00,301.99,301.99,301.3,301.93,53985.0,293.6686,293.6686,292.9976,293.6103,53985.0
2020-07-01 15:20:00,301.98,302.99,301.92,302.82,95824.0,293.6589,294.6411,293.6006,294.4758,95824.0
2020-07-01 15:30:00,302.79,303.27,302.06,302.48,114342.0,294.4466,294.9134,293.7367,294.1451,114342.0
2020-07-01 15:40:00,302.48,302.68,301.69,302.65,99943.0,294.1451,294.3396,293.3769,294.3104,99943.0
2020-07-01 15:50:00,302.53,302.84,300.86,301.28,224131.0,294.1938,294.4952,292.5698,292.9782,224131.0
2020-07-02 09:30:00,304.33,306.89,303.86,305.8,229406.0,295.9442,298.4336,295.4871,297.3736,229406.0
2020-07-02 09:40:00,305.84,306.08,304.9,305.05,83395.0,297.4125,297.6459,296.4984,296.6443,83395.0
2020-07-02 09:50:00,305.13,305.45,304.59,304.88,68788.0,296.7221,297.0333,296.197,296.479,68788.0
2020-07-02 10:00:00,304.85,305.12,303.95,304.09,68384.0,296.4498,296.7124,295.5746,295.7108,68384.0
2020-07-02 10:10:00,304.11,304.6,303.43,304.34,62048.0,295.7302,296.2067,295.069,295.9539,62048.0
2020-07-02 10:20:00,304.33,304.55,303.08,303.18,83062.0,295.9442,296.1581,294.7286,294.8258,83062.0
2020-07-02 10:30:00,303.1,303.63,302.43,303.63,99674.0,294.748,295.2634,294.0965,295.2634,99674.0
2020-07-02 10:40:00,303.65,304.09,303.43,303.61,38612.0,295.2829,295.7108,295.069,295.244,38612.0
2020-07-02 10:50:00,303.56,303.87,302.2,302.62,80385.0,295.1954,295.4968,293.8728,294.2813,80385.0
2020-07-02 11:00:00,302.48,302.85,301.81,301.88,59907.0,294.1451,294.5049,293.4936,293.5617,59907.0
2020-07-02 11:10:00,302.0,302.89,301.64,302.8,45418.0,293.6784,294.5438,293.3283,294.4563,45418.0
2020-07-02 11:20:00,302.79,303.1,302.27,302.57,35487.0,294.4466,294.748,293.9409,294.2326,35487.0
2020-07-02 11:30:00,302.62,303.06,302.55,302.81,17877.0,294.2813,294.7091,294.2132,294.466,17877.0
2020-07-02 11:40:00,302.78,303.83,302.77,303.45,38292.0,294.4369,295.4579,294.4271,295.0884,38292.0
2020-07-02 11:50:00,303.51,303.98,303.14,303.91,33455.0,295.1467,295.6038,294.7869,295.5357,33455.0
2020-07-02 12:00:00,303.92,304.0,303.11,303.83,46087.0,295.5454,295.6232,294.7578,295.4579,46087.0
2020-07-02 12:10:00,303.85,304.03,303.37,303.63,49136.0,295.4774,295.6524,295.0106,295.2634,49136.0
2020-07-02 12:20:00,303.61,303.83,303.0,303.63,43522.0,295.244,295.4579,294.6508,295.2634,43522.0
2020-07-02 12:30:00,303.66,303.85,303.33,303.67,23383.0,295.2926,295.4774,294.9717,295.3023,23383.0
2020-07-02 12:40:00,303.7,303.7,303.43,303.59,29542.0,295.3315,295.3315,295.069,295.2245,29542.0
2020-07-02 12:50:00,303.61,303.94,303.17,303.93,28974.0,295.244,295.5649,294.8161,295.5552,28974.0
2020-07-02 13:00:00,303.94,304.0,303.58,303.8,37803.0,295.5649,295.6232,295.2148,295.4288,37803.0
2020-07-02 13:10:00,303.8,303.8,303.43,303.49,44576.0,295.4288,295.4288,295.069,295.1273,44576.0
2020-07-02 13:20:00,303.51,303.89,303.49,303.89,32070.0,295.1467,295.5163,295.1273,295.5163,32070.0
2020-07-02 13:30:00,303.9,304.41,303.87,304.28,22306.0,295.526,296.0219,295.4968,295.8955,22306.0
2020-07-02 13:40:00,304.39,304.85,304.12,304.8,34993.0,296.0025,296.4498,295.7399,296.4012,34993.0
2020-07-02 13:50:00,304.79,304.8,304.08,304.23,33235.0,296.3915,296.4012,295.701,295.8469,33235.0
2020-07-02 14:00:00,304.23,304.6,304.06,304.17,17657.0,295.8469,296.2067,295.6816,295.7886,17657.0
2020-07-02 14:10:00,304.2,304.75,304.19,304.74,19746.0,295.8177,296.3526,295.808,296.3429,19746.0
2020-07-02 14:20:00,304.73,305.21,304.52,305.0,36614.0,296.3331,296.7999,296.1289,296.5957,36614.0
2020-07-02 14:30:00,305.02,305.56,304.89,305.42,34284.0,296.6151,297.1403,296.4887,297.0041,34284.0
2020-07-02 14:40:00,305.43,305.46,304.92,305.08,29441.0,297.0138,297.043,296.5179,296.6735,29441.0
2020-07-02 14:50:00,305.19,305.44,304.73,304.97,33722.0,296.7805,297.0236,296.3331,296.5665,33722.0
2020-07-02 15:00:00,305.01,305.25,304.12,304.25,38753.0,296.6054,296.8388,295.7399,295.8664,38753.0
2020-07-02 15:10:00,304.2,304.39,303.96,304.09,46457.0,295.8177,296.0025,295.5843,295.7108,46457.0
2020-07-02 15:20:00,304.1,304.19,303.11,303.19,42748.0,295.7205,295.808,294.7578,294.8356,42748.0
2020-07-02 15:30:00,303.24,303.49,302.68,302.79,63724.0,294.8842,295.1273,294.3396,294.4466,63724.0
2020-07-02 15:40:00,302.85,302.85,302.2,302.36,59675.0,294.5049,294.5049,293.8728,294.0284,59675.0
2020-07-02 15:50:00,302.28,302.63,301.31,302.26,217875.0,293.9506,294.291,293.0074,293.9312,217875.0
2020-07-06 09:30:00,306.65,307.0,304.64,304.64,222969.0,298.2002,298.5406,296.2456,296.2456,222969.0
2020-07-06 09:40:00,304.74,305.4,303.76,303.76,60492.0,296.3429,296.9847,295.3899,295.3899,60492.0
2020-07-06 09:50:00,303.9,304.94,303.74,304.83,48871.0,295.526,296.5373,295.3704,296.4304,48871.0
2020-07-06 10:00:00,304.85,305.53,303.31,303.87,60053.0,296.4498,297.1111,294.9523,295.4968,60053.0
2020-07-06 10:10:00,303.99,304.43,303.17,303.61,69847.0,295.6135,296.0414,294.8161,295.244,69847.0
2020-07-06 10:20:00,303.53,304.94,303.48,304.83,43998.0,295.1662,296.5373,295.1176,296.4304,43998.0
2020-07-06 10:30:00,304.73,305.83,304.62,305.69,51684.0,296.3331,297.4028,296.2262,297.2667,51684.0
2020-07-06 10:40:00,305.7,306.01,305.22,305.64,43471.0,297.2764,297.5779,296.8096,297.2181,43471.0
2020-07-06 10:50:00,305.7,305.97,305.61,305.94,41453.0,297.2764,297.539,297.1889,297.5098,41453.0
2020-07-06 11:00:00,305.98,306.15,305.53,305.92,39881.0,297.5487,297.714,297.1111,297.4903,39881.0
2020-07-06 11:10:00,305.85,306.55,305.71,306.52,38559.0,297.4223,298.103,297.2861,298.0738,38559.0
2020-07-06 11:20:00,306.52,306.71,306.13,306.65,33911.0,298.0738,298.2586,297.6946,298.2002,33911.0
2020-07-06 11:30:00,306.66,307.25,306.23,306.85,57141.0,298.2099,298.7837,297.7918,298.3947,57141.0
2020-07-06 11:40:00,306.96,307.32,306.64,307.15,39337.0,298.5017,298.8518,298.1905,298.6864,39337.0
2020-07-06 11:50:00,307.12,307.32,306.21,306.27,32751.0,298.6573,298.8518,297.7723,297.8307,32751.0
2020-07-06 12:00:00,306.24,306.29,305.26,305.54,44841.0,297.8015,297.8501,296.8485,297.1208,44841.0
2020-07-06 12:10:00,305.5,305.95,305.16,305.16,40670.0,297.0819,297.5195,296.7513,296.7513,40670.0
2020-07-06 12:20:00,305.21,305.21,304.68,305.16,33510.0,296.7999,296.7999,296.2845,296.7513,33510.0
2020-07-06 12:30:00,305.18,305.51,304.8,305.42,22408.0,296.7707,297.0916,296.4012,297.0041,22408.0
2020-07-06 12:40:00,305.41,305.51,305.22,305.51,15227.0,296.9944,297.0916,296.8096,297.0916,15227.0
2020-07-06 12:50:00,305.5,305.52,305.16,305.23,21003.0,297.0819,297.1014,296.7513,296.8194,21003.0
2020-07-06 13:00:00,305.25,305.36,304.73,304.73,21624.0,296.8388,296.9458,296.3331,296.3331,21624.0
2020-07-06 13:10:00,304.72,304.8,304.17,304.28,27719.0,296.3234,296.4012,295.7886,295.8955,27719.0
2020-07-06 13:20:00,304.18,305.4,304.17,305.4,19098.0,295.7983,296.9847,295.7886,296.9847,19098.0
2020-07-06 13:30:00,305.41,305.56,305.21,305.43,11667.0,296.9944,297.1403,296.7999,297.0138,11667.0
2020-07-06 13:40:00,305.35,305.82,305.35,305.5,16989.0,296.936,297.3931,296.936,297.0819,16989.0
2020-07-06 13:50:00,305.46,305.48,305.13,305.38,23710.0,297.043,297.0625,296.7221,296.9652,23710.0
2020-07-06 14:00:00,305.41,305.41,304.64,304.73,25520.0,296.9944,296.9944,296.2456,296.3331,25520.0
2020-07-06 14:10:00,304.73,304.84,304.33,304.56,20120.0,296.3331,296.4401,295.9442,296.1678,20120.0
2020-07-06 14:20:00,304.45,305.02,304.19,305.01,35895.0,296.0608,296.6151,295.808,296.6054,35895.0
2020-07-06 14:30:00,304.98,305.47,304.97,305.26,25224.0,296.5762,297.0527,296.5665,296.8485,25224.0
2020-07-06 14:40:00,305.26,305.34,304.49,304.64,15523.0,296.8485,296.9263,296.0997,296.2456,15523.0
2020-07-06 14:50:00,304.6,304.6,304.04,304.07,23116.0,296.2067,296.2067,295.6621,295.6913,23116.0
2020-07-06 15:00:00,304.05,304.41,303.71,303.82,34906.0,295.6719,296.0219,295.3412,295.4482,34906.0
2020-07-06 15:10:00,303.78,304.51,303.74,304.46,17680.0,295.4093,296.1192,295.3704,296.0706,17680.0
2020-07-06 15:20:00,304.43,304.65,304.22,304.42,20699.0,296.0414,296.2553,295.8372,296.0317,20699.0
2020-07-06 15:30:00,304.5,305.02,304.08,304.7,37644.0,296.1095,296.6151,295.701,296.304,37644.0
2020-07-06 15:40:00,304.64,305.64,304.44,305.6,78728.0,296.2456,297.2181,296.0511,297.1792,78728.0
2020-07-06 15:50:00,305.71,305.96,304.83,305.57,190981.0,297.2861,297.5292,296.4304,297.15,190981.0
2020-07-07 09:30:00,303.19,305.63,303.19,305.2,154152.0,294.8356,297.2083,294.8356,296.7902,154152.0
2020-07-07 09:40:00,305.32,307.16,305.32,306.67,109323.0,296.9069,298.6962,296.9069,298.2197,109323.0
2020-07-07 09:50:00,306.8,306.88,305.4,306.53,53335.0,298.3461,298.4239,296.9847,298.0835,53335.0
2020-07-07 10:00:00,306.51,307.79,305.87,306.96,89151.0,298.0641,299.3088,297.4417,298.5017,89151.0
2020-07-07 10:10:00,306.93,307.49,306.67,306.75,73758.0,298.4725,299.0171,298.2197,298.2975,73758.0
2020-07-07 10:20:00,306.83,307.47,306.45,307.07,38100.0,298.3753,298.9976,298.0057,298.6086,38100.0
2020-07-07 10:30:00,307.12,307.35,306.44,306.89,47372.0,298.6573,298.8809,297.996,298.4336,47372.0
2020-07-07 10:40:00,306.84,307.37,306.7,307.1,35423.0,298.385,298.9004,298.2488,298.6378,35423.0
2020-07-07 10:50:00,307.13,307.67,306.94,307.08,47357.0,298.667,299.1921,298.4822,298.6184,47357.0
2020-07-07 11:00:00,307.17,307.23,306.21,306.4,45712.0,298.7059,298.7642,297.7723,297.9571,45712.0
2020-07-07 11:10:00,306.47,306.99,306.39,306.74,42669.0,298.0252,298.5309,297.9474,298.2877,42669.0
2020-07-07 11:20:00,306.72,307.14,306.7,306.81,30636.0,298.2683,298.6767,298.2488,298.3558,30636.0
2020-07-07 11:30:00,306.83,306.93,306.13,306.29,20441.0,298.3753,298.4725,297.6946,297.8501,20441.0
2020-07-07 11:40:00,306.3,306.49,305.95,306.44,21621.0,297.8599,298.0446,297.5195,297.996,21621.0
2020-07-07 11:50:00,306.44,306.58,305.91,306.23,39192.0,297.996,298.1322,297.4806,297.7918,39192.0
2020-07-07 12:00:00,306.27,306.53,305.63,305.7,20427.0,297.8307,298.0835,297.2083,297.2764,20427.0
2020-07-07 12:10:00,305.7,305.94,305.27,305.49,42988.0,297.2764,297.5098,296.8582,297.0722,42988.0
2020-07-07 12:20:00,305.5,305.66,305.0,305.55,48292.0,297.0819,297.2375,296.5957,297.1305,48292.0
2020-07-07 12:30:00,305.48,306.16,305.24,305.68,29710.0,297.0625,297.7237,296.8291,297.257,29710.0
2020-07-07 12:40:00,305.68,305.82,305.0,305.71,17820.0,297.257,297.3931,296.5957,297.2861,17820.0
2020-07-07 12:50:00,305.67,305.75,305.08,305.51,24183.0,297.2472,297.325,296.6735,297.0916,24183.0
2020-07-07 13:00:00,305.43,305.49,304.1,304.29,56359.0,297.0138,297.0722,295.7205,295.9053,56359.0
2020-07-07 13:10:00,304.26,304.39,303.9,303.93,35412.0,295.8761,296.0025,295.526,295.5552,35412.0
2020-07-07 13:20:00,303.88,304.31,303.67,304.24,33558.0,295.5066,295.9247,295.3023,295.8566,33558.0
2020-07-07 13:30:00,304.1,304.42,303.91,304.13,17014.0,295.7205,296.0317,295.5357,295.7497,17014.0
2020-07-07 13:40:00,304.16,304.4,303.92,304.25,18974.0,295.7788,296.0122,295.5454,295.8664,18974.0
2020-07-07 13:50:00,304.29,304.4,303.67,303.72,23564.0,295.9053,296.0122,295.3023,295.351,23564.0
2020-07-07 14:00:00,303.69,303.85,303.25,303.62,34235.0,295.3218,295.4774,294.8939,295.2537,34235.0
2020-07-07 14:10:00,303.65,303.74,302.61,302.61,48079.0,295.2829,295.3704,294.2715,294.2715,48079.0
2020-07-07 14:20:00,302.65,302.7,301.53,301.65,93676.0,294.3104,294.3591,293.2213,293.338,93676.0
2020-07-07 14:30:00,301.75,302.85,301.55,302.8,47126.0,293.4352,294.5049,293.2408,294.4563,47126.0
2020-07-07 14:40:00,302.86,303.25,302.8,303.02,37456.0,294.5147,294.8939,294.4563,294.6702,37456.0
2020-07-07 14:50:00,303.03,303.15,302.51,303.15,50302.0,294.68,294.7967,294.1743,294.7967,50302.0
2020-07-07 15:00:00,303.16,303.18,301.69,301.82,42506.0,294.8064,294.8258,293.3769,293.5033,42506.0
2020-07-07 15:10:00,301.86,302.08,301.19,301.38,41843.0,293.5422,293.7561,292.8907,293.0754,41843.0
2020-07-07 15:20:00,301.4,301.98,301.1,301.23,54745.0,293.0949,293.6589,292.8032,292.9296,54745.0
2020-07-07 15:30:00,301.26,301.71,301.08,301.19,71755.0,292.9587,293.3963,292.7837,292.8907,71755.0
2020-07-07 15:40:00,301.22,301.35,300.1,300.3,108630.0,292.9198,293.0463,291.8307,292.0252,108630.0
2020-07-07 15:50:00,300.16,300.47,299.4,300.29,284078.0,291.8891,292.1905,291.15,292.0155,284078.0
2020-07-08 09:30:00,300.91,301.52,299.91,301.25,155182.0,293.0084,293.6023,292.0346,293.3394,155182.0
2020-07-08 09:40:00,301.26,301.54,300.11,300.22,82325.0,293.3492,293.6218,292.2294,292.3365,82325.0
2020-07-08 09:50:00,300.19,300.63,299.67,300.46,84883.0,292.3073,292.7357,291.8009,292.5702,84883.0
2020-07-08 10:00:00,300.47,300.64,300.0,300.56,55407.0,292.5799,292.7454,292.1222,292.6675,55407.0
2020-07-08 10:10:00,300.57,301.12,300.04,300.45,60598.0,292.6773,293.2128,292.1612,292.5604,60598.0
2020-07-08 10:20:00,300.43,300.72,299.4,299.5,51047.0,292.541,292.8233,291.538,291.6354,51047.0
2020-07-08 10:30:00,299.53,299.84,299.12,299.79,52131.0,291.6646,291.9664,291.2654,291.9178,52131.0
2020-07-08 10:40:00,299.76,300.22,299.45,300.16,47015.0,291.8886,292.3365,291.5867,292.278,47015.0
2020-07-08 10:50:00,300.09,300.45,299.77,300.4,63400.0,292.2099,292.5604,291.8983,292.5117,63400.0
2020-07-08 11:00:00,300.32,300.38,298.88,299.19,46171.0,292.4338,292.4923,291.0317,291.3335,46171.0
2020-07-08 11:10:00,299.08,299.33,298.2,298.37,57615.0,291.2264,291.4698,290.3695,290.5351,57615.0
2020-07-08 11:20:00,298.37,298.5,297.4,298.25,48317.0,290.5351,290.6616,289.5905,290.4182,48317.0
2020-07-08 11:30:00,298.1,298.68,297.99,298.65,45228.0,290.2721,290.8369,290.165,290.8077,45228.0
2020-07-08 11:40:00,298.67,299.26,298.6,298.94,37180.0,290.8272,291.4017,290.759,291.0901,37180.0
2020-07-08 11:50:00,298.97,299.29,298.68,299.06,44845.0,291.1193,291.4309,290.8369,291.2069,44845.0
2020-07-08 12:00:00,299.1,299.33,298.75,299.28,31317.0,291.2459,291.4698,290.9051,291.4212,31317.0
2020-07-08 12:10:00,299.26,299.96,299.02,299.61,86264.0,291.4017,292.0833,291.168,291.7425,86264.0
2020-07-08 12:20:00,299.63,299.71,299.15,299.38,18512.0,291.762,291.8399,291.2946,291.5185,18512.0
2020-07-08 12:30:00,299.3,299.53,298.86,299.14,43928.0,291.4406,291.6646,291.0122,291.2848,43928.0
2020-07-08 12:40:00,299.14,299.2,298.37,298.43,35081.0,291.2848,291.3433,290.5351,290.5935,35081.0
2020-07-08 12:50:00,298.43,299.35,298.19,299.28,38924.0,290.5935,291.4893,290.3598,291.4212,38924.0
2020-07-08 13:00:00,299.21,299.36,298.7,299.0,43491.0,291.353,291.4991,290.8564,291.1485,43491.0
2020-07-08 13:10:00,299.0,299.17,298.57,298.57,36208.0,291.1485,291.314,290.7298,290.7298,36208.0
2020-07-08 13:20:00,298.57,298.81,297.8,298.38,42046.0,290.7298,290.9635,289.98,290.5448,42046.0
2020-07-08 13:30:00,298.33,299.05,298.33,298.94,13610.0,290.4961,291.1972,290.4961,291.0901,13610.0
2020-07-08 13:40:00,298.93,299.09,298.68,298.9,21143.0,291.0803,291.2361,290.8369,291.0511,21143.0
2020-07-08 13:50:00,298.95,299.11,298.41,298.64,25720.0,291.0998,291.2556,290.574,290.798,25720.0
2020-07-08 14:00:00,298.69,299.15,298.21,298.45,50080.0,290.8466,291.2946,290.3793,290.6129,50080.0
2020-07-08 14:10:00,298.47,298.86,298.29,298.8,35544.0,290.6324,291.0122,290.4572,290.9538,35544.0
2020-07-08 14:20:00,298.8,299.0,298.41,298.53,33971.0,290.9538,291.1485,290.574,290.6908,33971.0
2020-07-08 14:30:00,298.54,298.54,297.93,298.26,43212.0,290.7006,290.7006,290.1066,290.4279,43212.0
2020-07-08 14:40:00,298.28,298.32,297.67,298.09,55529.0,290.4474,290.4864,289.8534,290.2624,55529.0
2020-07-08 14:50:00,298.13,298.59,297.82,298.47,47424.0,290.3014,290.7493,289.9995,290.6324,47424.0
2020-07-08 15:00:00,298.49,299.0,298.36,298.53,77019.0,290.6519,291.1485,290.5253,290.6908,77019.0
2020-07-08 15:10:00,298.55,298.75,298.39,298.47,60755.0,290.7103,290.9051,290.5545,290.6324,60755.0
2020-07-08 15:20:00,298.5,298.77,298.42,298.64,65534.0,290.6616,290.9245,290.5837,290.798,65534.0
2020-07-08 15:30:00,298.66,299.7,298.66,299.37,97425.0,290.8174,291.8301,290.8174,291.5088,97425.0
2020-07-08 15:40:00,299.39,299.42,298.74,298.93,107111.0,291.5283,291.5575,290.8953,291.0803,107111.0
2020-07-08 15:50:00,299.22,300.3,298.81,300.29,252181.0,291.3627,292.4144,290.9635,292.4046,252181.0
2020-07-09 09:30:00,299.62,300.72,296.54,297.4,182051.0,291.7522,292.8233,288.7531,289.5905,182051.0
2020-07-09 09:40:00,297.38,298.39,296.8,298.19,102416.0,289.571,290.5545,289.0063,290.3598,102416.0
2020-07-09 09:50:00,298.17,299.09,297.47,298.97,108723.0,290.3403,291.2361,289.6587,291.1193,108723.0
2020-07-09 10:00:00,298.98,299.49,298.62,298.81,44592.0,291.129,291.6256,290.7785,290.9635,44592.0
2020-07-09 10:10:00,298.84,299.02,296.99,297.25,53756.0,290.9927,291.168,289.1913,289.4445,53756.0
2020-07-09 10:20:00,297.24,297.69,296.75,296.84,53727.0,289.4347,289.8729,288.9576,289.0452,53727.0
2020-07-09 10:30:00,296.81,296.99,295.27,295.38,59299.0,289.016,289.1913,287.5165,287.6236,59299.0
2020-07-09 10:40:00,295.39,295.56,293.15,293.16,149362.0,287.6333,287.7988,285.4521,285.4619,149362.0
2020-07-09 10:50:00,293.17,294.01,292.17,292.4,111004.0,285.4716,286.2895,284.4979,284.7218,111004.0
2020-07-09 11:00:00,292.18,293.08,291.48,292.75,119393.0,284.5076,285.384,283.826,285.0626,119393.0
2020-07-09 11:10:00,292.69,293.21,290.99,291.02,102454.0,285.0042,285.5105,283.3488,283.3781,102454.0
2020-07-09 11:20:00,291.03,292.25,290.97,291.78,81748.0,283.3878,284.5758,283.3294,284.1181,81748.0
2020-07-09 11:30:00,291.82,292.23,291.27,291.56,110326.0,284.157,284.5563,283.6215,283.9039,110326.0
2020-07-09 11:40:00,291.55,291.71,290.56,291.51,82249.0,283.8941,284.0499,282.9301,283.8552,82249.0
2020-07-09 11:50:00,291.51,292.31,291.14,292.28,141432.0,283.8552,284.6342,283.4949,284.605,141432.0
2020-07-09 12:00:00,292.3,293.55,292.01,293.46,121827.0,284.6244,285.8416,284.3421,285.754,121827.0
2020-07-09 12:10:00,293.48,293.63,292.58,292.92,49581.0,285.7735,285.9195,284.8971,285.2282,49581.0
2020-07-09 12:20:00,292.89,293.39,292.68,292.84,44209.0,285.199,285.6858,284.9945,285.1503,44209.0
2020-07-09 12:30:00,292.83,293.48,292.73,293.27,49430.0,285.1405,285.7735,285.0432,285.569,49430.0
2020-07-09 12:40:00,293.35,294.24,293.28,293.91,38132.0,285.6469,286.5135,285.5787,286.1922,38132.0
2020-07-09 12:50:00,293.9,294.26,293.66,294.25,34698.0,286.1824,286.533,285.9487,286.5232,34698.0
2020-07-09 13:00:00,294.27,295.18,294.01,295.18,42382.0,286.5427,287.4288,286.2895,287.4288,42382.0
2020-07-09 13:10:00,295.11,295.41,294.83,294.85,31082.0,287.3607,287.6528,287.088,287.1075,31082.0
2020-07-09 13:20:00,294.88,295.04,294.41,294.89,34040.0,287.1367,287.2925,286.679,287.1464,34040.0
2020-07-09 13:30:00,295.03,295.33,294.87,295.0,33058.0,287.2828,287.5749,287.127,287.2535,33058.0
2020-07-09 13:40:00,295.03,295.33,294.38,294.63,35796.0,287.2828,287.5749,286.6498,286.8933,35796.0
2020-07-09 13:50:00,294.67,294.7,294.17,294.3,38885.0,286.9322,286.9614,286.4453,286.5719,38885.0
2020-07-09 14:00:00,294.11,294.75,293.98,294.58,28730.0,286.3869,287.0101,286.2603,286.8446,28730.0
2020-07-09 14:10:00,294.59,295.41,294.47,295.3,25880.0,286.8543,287.6528,286.7375,287.5457,25880.0
2020-07-09 14:20:00,295.3,295.3,294.72,294.87,27078.0,287.5457,287.5457,286.9809,287.127,27078.0
2020-07-09 14:30:00,294.9,294.93,294.28,294.44,39023.0,287.1562,287.1854,286.5525,286.7082,39023.0
2020-07-09 14:40:00,294.48,295.15,294.32,295.12,30074.0,286.7472,287.3996,286.5914,287.3704,30074.0
2020-07-09 14:50:00,295.12,295.47,294.75,295.33,30905.0,287.3704,287.7112,287.0101,287.5749,30905.0
2020-07-09 15:00:00,295.29,295.5,294.82,295.26,41147.0,287.5359,287.7404,287.0783,287.5067,41147.0
2020-07-09 15:10:00,295.22,295.78,294.89,294.97,55532.0,287.4678,288.0131,287.1464,287.2243,55532.0
2020-07-09 15:20:00,295.01,295.03,293.85,293.85,57112.0,287.2633,287.2828,286.1337,286.1337,57112.0
2020-07-09 15:30:00,293.84,294.07,293.22,293.91,68068.0,286.124,286.348,285.5203,286.1922,68068.0
2020-07-09 15:40:00,293.92,295.38,293.3,294.71,110983.0,286.2019,287.6236,285.5982,286.9712,110983.0
2020-07-09 15:50:00,294.51,294.76,293.94,294.74,191100.0,286.7764,287.0198,286.2214,287.0004,191100.0
2020-07-10 09:30:00,294.0,294.9,292.02,293.25,139035.0,286.2798,287.1562,284.3518,285.5495,139035.0
2020-07-10 09:40:00,293.29,294.62,293.11,293.73,51834.0,285.5884,286.8835,285.4132,286.0169,51834.0
2020-07-10 09:50:00,293.73,294.06,292.11,292.17,67914.0,286.0169,286.3382,284.4394,284.4979,67914.0
2020-07-10 10:00:00,292.12,292.71,291.5,292.71,67985.0,284.4492,285.0237,283.8455,285.0237,67985.0
2020-07-10 10:10:00,292.61,293.6,292.49,292.89,47735.0,284.9263,285.8903,284.8095,285.199,47735.0
2020-07-10 10:20:00,292.89,293.43,292.47,293.2,44756.0,285.199,285.7248,284.79,285.5008,44756.0
2020-07-10 10:30:00,293.27,293.9,293.11,293.23,46581.0,285.569,286.1824,285.4132,285.53,46581.0
2020-07-10 10:40:00,293.23,293.93,292.96,293.16,50932.0,285.53,286.2116,285.2671,285.4619,50932.0
2020-07-10 10:50:00,293.16,293.7,292.94,293.3,41903.0,285.4619,285.9877,285.2476,285.5982,41903.0
2020-07-10 11:00:00,293.37,293.49,292.76,293.33,28924.0,285.6663,285.7832,285.0724,285.6274,28924.0
2020-07-10 11:10:00,293.41,293.55,293.04,293.24,31282.0,285.7053,285.8416,285.345,285.5398,31282.0
2020-07-10 11:20:00,293.27,293.37,292.8,292.89,46311.0,285.569,285.6663,285.1113,285.199,46311.0
2020-07-10 11:30:00,292.84,293.6,292.71,293.6,28542.0,285.1503,285.8903,285.0237,285.8903,28542.0
2020-07-10 11:40:00,293.63,294.25,293.61,294.16,52063.0,285.9195,286.5232,285.9,286.4356,52063.0
2020-07-10 11:50:00,294.17,294.9,294.17,294.69,47023.0,286.4453,287.1562,286.4453,286.9517,47023.0
2020-07-10 12:00:00,294.73,295.06,294.43,294.85,41252.0,286.9906,287.312,286.6985,287.1075,41252.0
2020-07-10 12:10:00,294.9,294.97,294.41,294.51,27983.0,287.1562,287.2243,286.679,286.7764,27983.0
2020-07-10 12:20:00,294.56,294.71,294.07,294.12,35313.0,286.8251,286.9712,286.348,286.3967,35313.0
2020-07-10 12:30:00,294.19,294.74,294.13,294.62,17665.0,286.4648,287.0004,286.4064,286.8835,17665.0
2020-07-10 12:40:00,294.48,295.1,294.13,294.95,27995.0,286.7472,287.3509,286.4064,287.2049,27995.0
2020-07-10 12:50:00,294.85,295.21,294.76,294.81,23294.0,287.1075,287.458,287.0198,287.0685,23294.0
2020-07-10 13:00:00,294.81,294.99,294.63,294.91,35269.0,287.0685,287.2438,286.8933,287.1659,35269.0
2020-07-10 13:10:00,294.95,295.07,294.72,295.01,28683.0,287.2049,287.3217,286.9809,287.2633,28683.0
2020-07-10 13:20:00,295.02,295.18,294.81,294.97,24912.0,287.273,287.4288,287.0685,287.2243,24912.0
2020-07-10 13:30:00,294.93,295.19,294.63,295.19,22902.0,287.1854,287.4386,286.8933,287.4386,22902.0
2020-07-10 13:40:00,295.12,295.49,295.0,295.41,26647.0,287.3704,287.7307,287.2535,287.6528,26647.0
2020-07-10 13:50:00,295.39,295.7,295.3,295.51,32967.0,287.6333,287.9352,287.5457,287.7502,32967.0
2020-07-10 14:00:00,295.55,295.84,295.45,295.56,36489.0,287.7891,288.0715,287.6917,287.7988,36489.0
2020-07-10 14:10:00,295.56,295.62,294.71,295.07,37944.0,287.7988,287.8573,286.9712,287.3217,37944.0
2020-07-10 14:20:00,295.02,295.13,294.75,295.11,31616.0,287.273,287.3801,287.0101,287.3607,31616.0
2020-07-10 14:30:00,295.05,295.57,294.97,295.54,46026.0,287.3022,287.8086,287.2243,287.7794,46026.0
2020-07-10 14:40:00,295.54,296.0,295.37,295.84,45716.0,287.7794,288.2273,287.6138,288.0715,45716.0
2020-07-10 14:50:00,295.87,296.24,295.85,296.01,34653.0,288.1007,288.461,288.0812,288.237,34653.0
2020-07-10 15:00:00,295.85,296.08,295.62,295.9,26076.0,288.0812,288.3052,287.8573,288.1299,26076.0
2020-07-10 15:10:00,295.85,296.67,295.85,296.66,35394.0,288.0812,288.8797,288.0812,288.87,35394.0
2020-07-10 15:20:00,296.69,296.96,296.5,296.53,31907.0,288.8992,289.1621,288.7142,288.7434,31907.0
2020-07-10 15:30:00,296.62,296.86,295.99,296.24,71743.0,288.831,289.0647,288.2175,288.461,71743.0
2020-07-10 15:40:00,296.3,296.45,295.7,296.43,68198.0,288.5194,288.6655,287.9352,288.646,68198.0
2020-07-10 15:50:00,296.64,296.8,295.58,295.68,279383.0,288.8505,289.0063,287.8183,287.9157,279383.0
2020-07-13 09:30:00,297.86,298.0,294.68,294.68,254425.0,290.0384,290.1748,286.9419,286.9419,254425.0
2020-07-13 09:40:00,294.81,296.14,294.77,295.9,80915.0,287.0685,288.3636,287.0296,288.1299,80915.0
2020-07-13 09:50:00,295.96,296.44,294.94,294.94,90829.0,288.1883,288.6557,287.1951,287.1951,90829.0
2020-07-13 10:00:00,294.84,295.94,294.77,295.92,80408.0,287.0977,288.1689,287.0296,288.1494,80408.0
2020-07-13 10:10:00,296.0,296.23,295.58,295.97,101563.0,288.2273,288.4512,287.8183,288.1981,101563.0
2020-07-13 10:20:00,295.96,296.84,295.9,296.55,70429.0,288.1883,289.0452,288.1299,288.7628,70429.0
2020-07-13 10:30:00,296.56,297.0,296.09,296.47,77950.0,288.7726,289.201,288.3149,288.6849,77950.0
2020-07-13 10:40:00,296.5,296.79,295.94,296.7,43121.0,288.7142,288.9965,288.1689,288.9089,43121.0
2020-07-13 10:50:00,296.74,297.39,296.56,297.33,42306.0,288.9479,289.5808,288.7726,289.5224,42306.0
2020-07-13 11:00:00,297.35,297.79,297.0,297.67,70290.0,289.5418,289.9703,289.201,289.8534,70290.0
2020-07-13 11:10:00,297.66,298.05,297.29,297.49,72719.0,289.8437,290.2235,289.4834,289.6782,72719.0
2020-07-13 11:20:00,297.43,297.96,297.11,297.73,39022.0,289.6197,290.1358,289.3081,289.9119,39022.0
2020-07-13 11:30:00,297.71,297.76,297.1,297.36,41970.0,289.8924,289.9411,289.2984,289.5516,41970.0
2020-07-13 11:40:00,297.41,297.68,297.09,297.44,35810.0,289.6003,289.8632,289.2887,289.6295,35810.0
2020-07-13 11:50:00,297.46,298.1,297.46,297.96,41621.0,289.6489,290.2721,289.6489,290.1358,41621.0
2020-07-13 12:00:00,297.99,298.02,297.49,297.66,36873.0,290.165,290.1942,289.6782,289.8437,36873.0
2020-07-13 12:10:00,297.67,297.95,297.21,297.95,38318.0,289.8534,290.1261,289.4055,290.1261,38318.0
2020-07-13 12:20:00,297.98,298.5,297.7,297.72,33067.0,290.1553,290.6616,289.8826,289.9021,33067.0
2020-07-13 12:30:00,297.67,297.98,297.43,297.6,29488.0,289.8534,290.1553,289.6197,289.7853,29488.0
2020-07-13 12:40:00,297.62,297.64,297.2,297.44,22276.0,289.8047,289.8242,289.3958,289.6295,22276.0
2020-07-13 12:50:00,297.45,297.46,297.01,297.22,29595.0,289.6392,289.6489,289.2108,289.4152,29595.0
2020-07-13 13:00:00,297.26,297.48,297.1,297.29,25469.0,289.4542,289.6684,289.2984,289.4834,25469.0
2020-07-13 13:10:00,297.32,298.16,297.23,298.11,32312.0,289.5126,290.3306,289.425,290.2819,32312.0
2020-07-13 13:20:00,298.11,298.4,298.01,298.08,32523.0,290.2819,290.5643,290.1845,290.2527,32523.0
2020-07-13 13:30:00,298.1,298.62,298.1,298.28,32262.0,290.2721,290.7785,290.2721,290.4474,32262.0
2020-07-13 13:40:00,298.23,298.31,297.78,297.81,23013.0,290.3987,290.4766,289.9605,289.9898,23013.0
2020-07-13 13:50:00,297.79,297.94,297.65,297.66,20095.0,289.9703,290.1163,289.834,289.8437,20095.0
2020-07-13 14:00:00,297.68,297.92,296.53,296.74,65036.0,289.8632,290.0969,288.7434,288.9479,65036.0
2020-07-13 14:10:00,296.7,297.18,296.56,297.0,35266.0,288.9089,289.3763,288.7726,289.201,35266.0
2020-07-13 14:20:00,297.02,297.02,295.41,295.63,53981.0,289.2205,289.2205,287.6528,287.867,53981.0
2020-07-13 14:30:00,295.47,295.87,295.16,295.87,33148.0,287.7112,288.1007,287.4093,288.1007,33148.0
2020-07-13 14:40:00,295.84,296.46,295.63,296.29,37701.0,288.0715,288.6752,287.867,288.5097,37701.0
2020-07-13 14:50:00,296.2,296.91,296.16,296.62,32400.0,288.422,289.1134,288.3831,288.831,32400.0
2020-07-13 15:00:00,296.59,296.65,294.16,294.44,69674.0,288.8018,288.8602,286.4356,286.7082,69674.0
2020-07-13 15:10:00,294.42,295.03,294.25,294.31,48104.0,286.6888,287.2828,286.5232,286.5817,48104.0
2020-07-13 15:20:00,294.3,294.63,293.18,293.27,61092.0,286.5719,286.8933,285.4813,285.569,61092.0
2020-07-13 15:30:00,293.44,293.46,291.32,291.47,91433.0,285.7345,285.754,283.6702,283.8162,91433.0
2020-07-13 15:40:00,291.47,292.96,290.72,290.99,123246.0,283.8162,285.2671,283.0859,283.3488,123246.0
2020-07-13 15:50:00,291.08,291.95,290.02,290.22,348948.0,283.4365,284.2836,282.4043,282.5991,348948.0
2020-07-14 09:30:00,292.0,294.07,289.64,294.0,226628.0,284.3323,286.348,282.0343,286.2798,226628.0
2020-07-14 09:40:00,294.08,295.68,291.65,291.8,109062.0,286.3577,287.9157,283.9915,284.1376,109062.0
2020-07-14 09:50:00,291.8,292.02,288.65,290.93,170566.0,284.1376,284.3518,281.0703,283.2904,170566.0
2020-07-14 10:00:00,290.93,291.4,289.87,290.48,79740.0,283.2904,283.7481,282.2583,282.8522,79740.0
2020-07-14 10:10:00,290.44,291.34,289.1,290.46,108275.0,282.8133,283.6897,281.5085,282.8328,108275.0
2020-07-14 10:20:00,290.47,291.25,290.17,291.07,69764.0,282.8425,283.602,282.5504,283.4267,69764.0
2020-07-14 10:30:00,291.01,292.74,290.9,291.82,71046.0,283.3683,285.0529,283.2612,284.157,71046.0
2020-07-14 10:40:00,292.01,293.38,291.86,292.48,65299.0,284.3421,285.6761,284.196,284.7997,65299.0
2020-07-14 10:50:00,292.48,293.39,291.75,291.88,55010.0,284.7997,285.6858,284.0889,284.2155,55010.0
2020-07-14 11:00:00,291.84,292.88,291.13,291.76,67856.0,284.1765,285.1892,283.4852,284.0986,67856.0
2020-07-14 11:10:00,291.79,292.84,291.26,292.84,74728.0,284.1278,285.1503,283.6118,285.1503,74728.0
2020-07-14 11:20:00,292.75,293.0,291.79,292.25,48323.0,285.0626,285.3061,284.1278,284.5758,48323.0
2020-07-14 11:30:00,292.19,293.28,292.05,292.93,36766.0,284.5173,285.5787,284.381,285.2379,36766.0
2020-07-14 11:40:00,292.81,293.83,292.78,293.51,31222.0,285.1211,286.1143,285.0918,285.8027,31222.0
2020-07-14 11:50:00,293.5,293.6,292.74,292.99,37198.0,285.7929,285.8903,285.0529,285.2963,37198.0
2020-07-14 12:00:00,292.99,293.19,292.38,292.48,29120.0,285.2963,285.4911,284.7023,284.7997,29120.0
2020-07-14 12:10:00,292.58,293.62,292.45,293.5,50412.0,284.8971,285.9098,284.7705,285.7929,50412.0
2020-07-14 12:20:00,293.44,293.84,292.93,293.37,74563.0,285.7345,286.124,285.2379,285.6663,74563.0
2020-07-14 12:30:00,293.38,294.41,293.25,294.4,94135.0,285.6761,286.679,285.5495,286.6693,94135.0
2020-07-14 12:40:00,294.47,294.65,293.85,294.25,32670.0,286.7375,286.9127,286.1337,286.5232,32670.0
2020-07-14 12:50:00,294.1,294.18,293.0,293.13,39770.0,286.3772,286.4551,285.3061,285.4326,39770.0
2020-07-14 13:00:00,293.2,293.21,292.0,292.25,48298.0,285.5008,285.5105,284.3323,284.5758,48298.0
2020-07-14 13:10:00,292.18,292.72,292.15,292.41,46638.0,284.5076,285.0334,284.4784,284.7316,46638.0
2020-07-14 13:20:00,292.34,293.04,292.31,292.84,31407.0,284.6634,285.345,284.6342,285.1503,31407.0
2020-07-14 13:30:00,292.8,294.13,292.76,294.12,57728.0,285.1113,286.4064,285.0724,286.3967,57728.0
2020-07-14 13:40:00,294.09,294.75,293.91,294.53,32093.0,286.3674,287.0101,286.1922,286.7959,32093.0
2020-07-14 13:50:00,294.43,295.01,293.71,294.14,58954.0,286.6985,287.2633,285.9974,286.4161,58954.0
2020-07-14 14:00:00,294.03,295.09,293.79,294.58,67450.0,286.309,287.3412,286.0753,286.8446,67450.0
2020-07-14 14:10:00,294.66,296.36,294.59,296.31,76782.0,286.9225,288.5778,286.8543,288.5291,76782.0
2020-07-14 14:20:00,296.32,296.45,295.87,296.17,57891.0,288.5389,288.6655,288.1007,288.3928,57891.0
2020-07-14 14:30:00,296.25,296.74,295.98,295.99,62707.0,288.4707,288.9479,288.2078,288.2175,62707.0
2020-07-14 14:40:00,296.04,296.41,295.66,295.7,58392.0,288.2662,288.6265,287.8962,287.9352,58392.0
2020-07-14 14:50:00,295.73,296.63,295.71,296.34,51209.0,287.9644,288.8407,287.9449,288.5584,51209.0
2020-07-14 15:00:00,296.34,296.56,295.5,295.66,92699.0,288.5584,288.7726,287.7404,287.8962,92699.0
2020-07-14 15:10:00,295.65,296.0,294.95,295.42,104199.0,287.8865,288.2273,287.2049,287.6625,104199.0
2020-07-14 15:20:00,295.38,296.68,295.38,296.5,79257.0,287.6236,288.8894,287.6236,288.7142,79257.0
2020-07-14 15:30:00,296.57,297.22,296.4,297.15,141296.0,288.7823,289.4152,288.6168,289.3471,141296.0
2020-07-14 15:40:00,297.18,298.5,297.11,297.92,173594.0,289.3763,290.6616,289.3081,290.0969,173594.0
2020-07-14 15:50:00,298.08,299.1,297.89,298.87,341713.0,290.2527,291.2459,290.0677,291.0219,341713.0
2020-07-15 09:30:00,302.81,304.51,301.39,304.0,315544.0,294.8585,296.5138,293.4757,296.0172,315544.0
2020-07-15 09:40:00,304.05,305.98,303.98,305.19,183266.0,296.0659,297.9452,295.9977,297.176,183266.0
2020-07-15 09:50:00,305.03,305.77,304.6,305.61,126546.0,297.0202,297.7407,296.6015,297.5849,126546.0
2020-07-15 10:00:00,305.63,306.57,305.12,305.4,168943.0,297.6044,298.5197,297.1078,297.3804,168943.0
2020-07-15 10:10:00,305.41,306.42,304.76,306.38,95996.0,297.3902,298.3737,296.7573,298.3347,95996.0
2020-07-15 10:20:00,306.37,306.78,305.87,306.02,72773.0,298.325,298.7242,297.8381,297.9842,72773.0
2020-07-15 10:30:00,306.2,306.65,305.63,306.24,52670.0,298.1594,298.5976,297.6044,298.1984,52670.0
2020-07-15 10:40:00,306.3,306.7,306.05,306.38,62976.0,298.2568,298.6463,298.0134,298.3347,62976.0
2020-07-15 10:50:00,306.31,306.63,305.3,305.43,80109.0,298.2666,298.5781,297.2831,297.4097,80109.0
2020-07-15 11:00:00,305.44,305.67,304.21,304.82,114509.0,297.4194,297.6434,296.2217,296.8157,114509.0
2020-07-15 11:10:00,304.65,305.1,304.52,304.99,89954.0,296.6501,297.0883,296.5236,296.9812,89954.0
2020-07-15 11:20:00,304.91,305.68,304.17,305.61,76784.0,296.9033,297.6531,296.1827,297.5849,76784.0
2020-07-15 11:30:00,305.62,306.1,304.65,304.82,51538.0,297.5947,298.0621,296.6501,296.8157,51538.0
2020-07-15 11:40:00,304.69,305.14,303.89,304.16,88370.0,296.6891,297.1273,295.9101,296.173,88370.0
2020-07-15 11:50:00,304.16,304.63,303.4,303.4,45126.0,296.173,296.6307,295.433,295.433,45126.0
2020-07-15 12:00:00,303.33,303.82,302.9,303.31,80294.0,295.3648,295.8419,294.9461,295.3453,80294.0
2020-07-15 12:10:00,303.31,303.96,302.86,303.89,41011.0,295.3453,295.9783,294.9071,295.9101,41011.0
2020-07-15 12:20:00,303.9,304.03,303.11,304.0,44267.0,295.9198,296.0464,295.1506,296.0172,44267.0
2020-07-15 12:30:00,304.0,304.09,303.16,303.32,68810.0,296.0172,296.1048,295.1993,295.3551,68810.0
2020-07-15 12:40:00,303.38,304.56,303.32,304.32,41746.0,295.4135,296.5625,295.3551,296.3288,41746.0
2020-07-15 12:50:00,304.3,304.91,304.22,304.76,46332.0,296.3093,296.9033,296.2314,296.7573,46332.0
2020-07-15 13:00:00,304.74,305.3,304.43,305.18,66976.0,296.7378,297.2831,296.4359,297.1662,66976.0
2020-07-15 13:10:00,305.18,305.32,304.67,304.83,29669.0,297.1662,297.3025,296.6696,296.8254,29669.0
2020-07-15 13:20:00,304.85,305.1,304.6,305.0,62674.0,296.8449,297.0883,296.6015,296.991,62674.0
2020-07-15 13:30:00,304.99,305.5,304.88,305.18,48510.0,296.9812,297.4778,296.8741,297.1662,48510.0
2020-07-15 13:40:00,305.13,305.46,305.08,305.17,19471.0,297.1175,297.4389,297.0689,297.1565,19471.0
2020-07-15 13:50:00,305.2,305.49,304.76,304.79,39334.0,297.1857,297.4681,296.7573,296.7865,39334.0
2020-07-15 14:00:00,304.72,305.95,304.38,305.69,76697.0,296.7183,297.916,296.3872,297.6628,76697.0
2020-07-15 14:10:00,305.69,306.06,305.5,305.76,67166.0,297.6628,298.0231,297.4778,297.731,67166.0
2020-07-15 14:20:00,305.79,306.1,305.34,305.84,50238.0,297.7602,298.0621,297.322,297.8089,50238.0
2020-07-15 14:30:00,305.84,306.05,305.61,305.71,47828.0,297.8089,298.0134,297.5849,297.6823,47828.0
2020-07-15 14:40:00,305.73,305.9,305.03,305.14,51789.0,297.7018,297.8673,297.0202,297.1273,51789.0
2020-07-15 14:50:00,305.09,305.09,304.1,304.2,46998.0,297.0786,297.0786,296.1146,296.212,46998.0
2020-07-15 15:00:00,304.19,304.71,303.63,303.85,53557.0,296.2022,296.7086,295.6569,295.8712,53557.0
2020-07-15 15:10:00,303.78,304.22,303.33,304.17,46132.0,295.803,296.2314,295.3648,296.1827,46132.0
2020-07-15 15:20:00,304.21,304.73,303.79,304.5,71115.0,296.2217,296.728,295.8127,296.5041,71115.0
2020-07-15 15:30:00,304.47,304.86,304.31,304.49,94783.0,296.4749,296.8546,296.3191,296.4943,94783.0
2020-07-15 15:40:00,304.46,305.53,304.15,305.32,117182.0,296.4651,297.507,296.1633,297.3025,117182.0
2020-07-15 15:50:00,305.37,305.81,303.82,305.72,298018.0,297.3512,297.7797,295.8419,297.692,298018.0
2020-07-16 09:30:00,302.88,303.53,300.96,302.55,227415.0,294.9266,295.5596,293.057,294.6053,227415.0
2020-07-16 09:40:00,302.41,302.68,300.57,301.26,92003.0,294.469,294.7319,292.6773,293.3492,92003.0
2020-07-16 09:50:00,301.21,302.33,300.96,301.08,82637.0,293.3005,294.3911,293.057,293.1739,82637.0
2020-07-16 10:00:00,301.18,301.3,299.54,300.35,96152.0,293.2713,293.3881,291.6743,292.4631,96152.0
2020-07-16 10:10:00,300.4,301.4,299.93,300.74,47945.0,292.5117,293.4855,292.0541,292.8428,47945.0
2020-07-16 10:20:00,300.69,301.34,300.31,301.08,34942.0,292.7941,293.4271,292.4241,293.1739,34942.0
2020-07-16 10:30:00,300.99,301.87,300.7,301.64,67078.0,293.0863,293.9431,292.8039,293.7192,67078.0
2020-07-16 10:40:00,301.54,302.19,301.34,301.43,42837.0,293.6218,294.2547,293.4271,293.5147,42837.0
2020-07-16 10:50:00,301.48,302.41,301.3,301.6,54249.0,293.5634,294.469,293.3881,293.6802,54249.0
2020-07-16 11:00:00,301.55,301.73,300.06,300.3,59020.0,293.6315,293.8068,292.1807,292.4144,59020.0
2020-07-16 11:10:00,300.27,300.46,299.11,299.44,54612.0,292.3852,292.5702,291.2556,291.577,54612.0
2020-07-16 11:20:00,299.47,299.93,299.15,299.71,33860.0,291.6062,292.0541,291.2946,291.8399,33860.0
2020-07-16 11:30:00,299.68,299.77,299.24,299.76,27864.0,291.8107,291.8983,291.3822,291.8886,27864.0
2020-07-16 11:40:00,299.77,300.03,299.19,299.3,30310.0,291.8983,292.1515,291.3335,291.4406,30310.0
2020-07-16 11:50:00,299.43,300.06,299.37,300.06,23818.0,291.5672,292.1807,291.5088,292.1807,23818.0
2020-07-16 12:00:00,300.05,300.4,299.91,300.16,21775.0,292.1709,292.5117,292.0346,292.278,21775.0
2020-07-16 12:10:00,300.14,300.49,299.5,299.6,24917.0,292.2586,292.5994,291.6354,291.7328,24917.0
2020-07-16 12:20:00,299.58,300.02,299.27,299.69,33569.0,291.7133,292.1417,291.4114,291.8204,33569.0
2020-07-16 12:30:00,299.7,300.29,299.65,299.89,29058.0,291.8301,292.4046,291.7814,292.0151,29058.0
2020-07-16 12:40:00,299.91,299.95,299.63,299.81,41944.0,292.0346,292.0736,291.762,291.9372,41944.0
2020-07-16 12:50:00,299.78,300.5,299.65,299.75,30172.0,291.908,292.6091,291.7814,291.8788,30172.0
2020-07-16 13:00:00,299.76,300.2,299.61,300.06,46761.0,291.8886,292.317,291.7425,292.1807,46761.0
2020-07-16 13:10:00,300.06,300.74,300.06,300.32,24170.0,292.1807,292.8428,292.1807,292.4338,24170.0
2020-07-16 13:20:00,300.37,300.64,300.15,300.48,19230.0,292.4825,292.7454,292.2683,292.5896,19230.0
2020-07-16 13:30:00,300.56,300.65,300.05,300.15,21775.0,292.6675,292.7552,292.1709,292.2683,21775.0
2020-07-16 13:40:00,300.21,300.39,299.93,300.24,17730.0,292.3267,292.502,292.0541,292.3559,17730.0
2020-07-16 13:50:00,300.23,300.24,299.56,299.56,22533.0,292.3462,292.3559,291.6938,291.6938,22533.0
2020-07-16 14:00:00,299.58,300.21,299.45,300.03,25449.0,291.7133,292.3267,291.5867,292.1515,25449.0
2020-07-16 14:10:00,300.03,300.21,299.8,300.07,24337.0,292.1515,292.3267,291.9275,292.1904,24337.0
2020-07-16 14:20:00,300.05,300.4,300.02,300.37,16808.0,292.1709,292.5117,292.1417,292.4825,16808.0
2020-07-16 14:30:00,300.37,300.64,300.03,300.19,18866.0,292.4825,292.7454,292.1515,292.3073,18866.0
2020-07-16 14:40:00,300.12,300.31,299.32,299.4,41098.0,292.2391,292.4241,291.4601,291.538,41098.0
2020-07-16 14:50:00,299.41,300.01,299.27,299.28,38379.0,291.5477,292.132,291.4114,291.4212,38379.0
2020-07-16 15:00:00,299.38,299.86,299.2,299.65,30888.0,291.5185,291.9859,291.3433,291.7814,30888.0
2020-07-16 15:10:00,299.6,300.22,299.31,300.22,35428.0,291.7328,292.3365,291.4504,292.3365,35428.0
2020-07-16 15:20:00,300.18,300.47,299.71,300.45,36272.0,292.2975,292.5799,291.8399,292.5604,36272.0
2020-07-16 15:30:00,300.41,300.73,300.25,300.59,97122.0,292.5215,292.8331,292.3657,292.6968,97122.0
2020-07-16 15:40:00,300.56,300.56,299.66,300.09,106248.0,292.6675,292.6675,291.7912,292.2099,106248.0
2020-07-16 15:50:00,300.09,300.12,298.91,299.18,193599.0,292.2099,292.2391,291.0609,291.3238,193599.0
2020-07-17 09:30:00,301.73,301.73,300.12,300.82,238194.0,293.8068,293.8068,292.2391,292.9207,238194.0
2020-07-17 09:40:00,300.75,300.95,299.55,299.96,47588.0,292.8526,293.0473,291.6841,292.0833,47588.0
2020-07-17 09:50:00,299.8,300.4,299.76,300.38,34456.0,291.9275,292.5117,291.8886,292.4923,34456.0
2020-07-17 10:00:00,300.14,300.55,299.41,300.18,39430.0,292.2586,292.6578,291.5477,292.2975,39430.0
2020-07-17 10:10:00,300.17,300.86,299.88,300.3,36509.0,292.2878,292.9597,292.0054,292.4144,36509.0
2020-07-17 10:20:00,300.38,300.73,299.41,299.92,27494.0,292.4923,292.8331,291.5477,292.0443,27494.0
2020-07-17 10:30:00,299.96,300.1,299.41,299.89,22737.0,292.0833,292.2196,291.5477,292.0151,22737.0
2020-07-17 10:40:00,299.89,300.35,299.67,300.32,21799.0,292.0151,292.4631,291.8009,292.4338,21799.0
2020-07-17 10:50:00,300.36,301.12,300.29,301.11,32672.0,292.4728,293.2128,292.4046,293.2031,32672.0
2020-07-17 11:00:00,301.11,301.34,300.63,300.87,43096.0,293.2031,293.4271,292.7357,292.9694,43096.0
2020-07-17 11:10:00,300.94,301.05,300.39,300.5,21131.0,293.0376,293.1447,292.502,292.6091,21131.0
2020-07-17 11:20:00,300.53,300.73,300.35,300.5,28080.0,292.6383,292.8331,292.4631,292.6091,28080.0
2020-07-17 11:30:00,300.47,300.83,300.4,300.81,22941.0,292.5799,292.9305,292.5117,292.911,22941.0
2020-07-17 11:40:00,300.78,301.01,300.44,300.54,32126.0,292.8818,293.1057,292.5507,292.6481,32126.0
2020-07-17 11:50:00,300.51,301.53,300.42,301.48,36342.0,292.6189,293.6121,292.5312,293.5634,36342.0
2020-07-17 12:00:00,301.52,302.3,301.37,302.3,42563.0,293.6023,294.3619,293.4563,294.3619,42563.0
2020-07-17 12:10:00,302.38,302.38,301.95,302.1,29790.0,294.4398,294.4398,294.021,294.1671,29790.0
2020-07-17 12:20:00,302.1,302.3,301.93,302.03,32686.0,294.1671,294.3619,294.0016,294.0989,32686.0
2020-07-17 12:30:00,302.09,302.24,301.85,302.2,20898.0,294.1574,294.3034,293.9237,294.2645,20898.0
2020-07-17 12:40:00,302.21,302.29,302.06,302.29,20810.0,294.2742,294.3521,294.1282,294.3521,20810.0
2020-07-17 12:50:00,302.29,302.36,301.86,302.06,23555.0,294.3521,294.4203,293.9334,294.1282,23555.0
2020-07-17 13:00:00,302.08,302.28,301.76,302.25,22379.0,294.1476,294.3424,293.836,294.3132,22379.0
2020-07-17 13:10:00,302.24,302.39,301.57,301.97,43325.0,294.3034,294.4495,293.651,294.0405,43325.0
2020-07-17 13:20:00,302.02,302.43,301.96,302.43,12807.0,294.0892,294.4884,294.0308,294.4884,12807.0
2020-07-17 13:30:00,302.44,302.49,302.08,302.45,23138.0,294.4982,294.5469,294.1476,294.5079,23138.0
2020-07-17 13:40:00,302.49,302.81,302.49,302.81,17372.0,294.5469,294.8585,294.5469,294.8585,17372.0
2020-07-17 13:50:00,302.78,302.88,302.46,302.62,27884.0,294.8292,294.9266,294.5177,294.6734,27884.0
2020-07-17 14:00:00,302.67,303.31,302.61,303.29,38542.0,294.7221,295.3453,294.6637,295.3259,38542.0
2020-07-17 14:10:00,303.28,303.76,303.22,303.75,34043.0,295.3161,295.7835,295.2577,295.7738,34043.0
2020-07-17 14:20:00,303.8,303.92,303.66,303.86,29451.0,295.8225,295.9393,295.6861,295.8809,29451.0
2020-07-17 14:30:00,303.91,304.13,303.67,304.11,26204.0,295.9296,296.1438,295.6959,296.1243,26204.0
2020-07-17 14:40:00,304.09,304.9,304.09,304.78,39713.0,296.1048,296.8936,296.1048,296.7767,39713.0
2020-07-17 14:50:00,304.77,305.22,304.69,304.7,50083.0,296.767,297.2052,296.6891,296.6988,50083.0
2020-07-17 15:00:00,304.64,305.14,304.36,304.81,46144.0,296.6404,297.1273,296.3678,296.8059,46144.0
2020-07-17 15:10:00,304.79,305.05,304.2,304.97,61525.0,296.7865,297.0396,296.212,296.9617,61525.0
2020-07-17 15:20:00,304.97,305.22,304.88,305.14,44235.0,296.9617,297.2052,296.8741,297.1273,44235.0
2020-07-17 15:30:00,305.12,305.24,304.59,304.84,57361.0,297.1078,297.2246,296.5917,296.8352,57361.0
2020-07-17 15:40:00,304.82,305.0,304.41,304.66,81868.0,296.8157,296.991,296.4164,296.6599,81868.0
2020-07-17 15:50:00,304.71,304.83,303.96,304.06,191710.0,296.7086,296.8254,295.9783,296.0756,191710.0
2020-07-20 09:30:00,301.92,304.36,301.92,303.33,136504.0,293.9918,296.3678,293.9918,295.3648,136504.0
2020-07-20 09:40:00,303.34,304.21,302.5,303.45,76304.0,295.3745,296.2217,294.5566,295.4817,76304.0
2020-07-20 09:50:00,303.54,306.07,303.4,305.97,159384.0,295.5693,298.0329,295.433,297.9355,159384.0
2020-07-20 10:00:00,306.0,308.34,305.69,308.08,191372.0,297.9647,300.2432,297.6628,299.9901,191372.0
2020-07-20 10:10:00,308.21,308.83,307.79,308.52,155287.0,300.1167,300.7204,299.7077,300.4185,155287.0
2020-07-20 10:20:00,308.55,309.66,308.49,309.66,160109.0,300.4477,301.5286,300.3893,301.5286,160109.0
2020-07-20 10:30:00,309.6,310.1,309.2,309.82,96984.0,301.4702,301.957,301.0807,301.6844,96984.0
2020-07-20 10:40:00,309.8,310.5,309.59,310.18,72108.0,301.6649,302.3465,301.4604,302.0349,72108.0
2020-07-20 10:50:00,310.14,310.7,309.89,310.42,77311.0,301.996,302.5413,301.7525,302.2686,77311.0
2020-07-20 11:00:00,310.32,310.32,308.41,308.45,66773.0,302.1713,302.1713,300.3114,300.3504,66773.0
2020-07-20 11:10:00,308.53,309.67,308.53,309.42,80658.0,300.4283,301.5383,300.4283,301.2949,80658.0
2020-07-20 11:20:00,309.47,310.6,309.32,310.56,105872.0,301.3436,302.4439,301.1975,302.405,105872.0
2020-07-20 11:30:00,310.57,310.86,310.31,310.83,131301.0,302.4147,302.6971,302.1615,302.6679,131301.0
2020-07-20 11:40:00,310.81,310.95,309.87,309.94,58538.0,302.6484,302.7847,301.7331,301.8012,58538.0
2020-07-20 11:50:00,309.9,310.23,309.81,310.15,28478.0,301.7623,302.0836,301.6746,302.0057,28478.0
2020-07-20 12:00:00,310.19,310.34,309.72,310.17,59839.0,302.0447,302.1907,301.587,302.0252,59839.0
2020-07-20 12:10:00,310.2,311.1,310.2,311.06,45447.0,302.0544,302.9308,302.0544,302.8918,45447.0
2020-07-20 12:20:00,311.05,311.35,311.0,311.1,103689.0,302.8821,303.1742,302.8334,302.9308,103689.0
2020-07-20 12:30:00,311.13,311.55,311.02,311.45,68506.0,302.96,303.369,302.8529,303.2716,68506.0
2020-07-20 12:40:00,311.45,311.61,311.3,311.4,32204.0,303.2716,303.4274,303.1255,303.2229,32204.0
2020-07-20 12:50:00,311.37,311.49,311.03,311.41,105883.0,303.1937,303.3105,302.8626,303.2326,105883.0
2020-07-20 13:00:00,311.43,311.63,311.25,311.46,92579.0,303.2521,303.4469,303.0768,303.2813,92579.0
2020-07-20 13:10:00,311.52,312.39,311.33,312.39,104287.0,303.3397,304.1869,303.1547,304.1869,104287.0
2020-07-20 13:20:00,312.38,312.7,312.13,312.6,157016.0,304.1772,304.4888,303.9337,304.3914,157016.0
2020-07-20 13:30:00,312.63,313.57,312.62,312.65,197774.0,304.4206,305.3359,304.4109,304.4401,197774.0
2020-07-20 13:40:00,312.74,314.3,312.74,314.26,162938.0,304.5277,306.0467,304.5277,306.0078,162938.0
2020-07-20 13:50:00,314.35,314.99,314.15,314.73,259266.0,306.0954,306.7186,305.9007,306.4655,259266.0
2020-07-20 14:00:00,314.72,314.94,313.19,313.21,160675.0,306.4557,306.6699,304.9659,304.9854,160675.0
2020-07-20 14:10:00,313.28,313.81,312.85,313.06,54475.0,305.0535,305.5696,304.6348,304.8393,54475.0
2020-07-20 14:20:00,313.06,313.59,312.98,313.29,79649.0,304.8393,305.3554,304.7614,305.0633,79649.0
2020-07-20 14:30:00,313.22,313.5,312.42,312.63,57700.0,304.9951,305.2677,304.2161,304.4206,57700.0
2020-07-20 14:40:00,312.58,312.9,312.38,312.69,67168.0,304.3719,304.6835,304.1772,304.479,67168.0
2020-07-20 14:50:00,312.66,312.94,312.4,312.6,30178.0,304.4498,304.7225,304.1966,304.3914,30178.0
2020-07-20 15:00:00,312.6,312.94,312.25,312.34,33021.0,304.3914,304.7225,304.0506,304.1382,33021.0
2020-07-20 15:10:00,312.36,312.76,311.94,312.46,35143.0,304.1577,304.5472,303.7487,304.2551,35143.0
2020-07-20 15:20:00,312.45,312.94,312.42,312.74,47940.0,304.2453,304.7225,304.2161,304.5277,47940.0
2020-07-20 15:30:00,312.77,312.82,312.43,312.62,58107.0,304.5569,304.6056,304.2258,304.4109,58107.0
2020-07-20 15:40:00,312.62,312.86,312.32,312.83,72606.0,304.4109,304.6446,304.1187,304.6153,72606.0
2020-07-20 15:50:00,312.81,312.88,311.82,311.82,185084.0,304.5959,304.664,303.6319,303.6319,185084.0
2020-07-21 09:30:00,313.13,314.05,309.67,310.2,229743.0,304.9075,305.8033,301.5383,302.0544,229743.0
2020-07-21 09:40:00,310.07,311.25,308.81,311.11,114028.0,301.9278,303.0768,300.7009,302.9405,114028.0
2020-07-21 09:50:00,311.1,311.63,310.57,311.1,68998.0,302.9308,303.4469,302.4147,302.9308,68998.0
2020-07-21 10:00:00,311.06,311.35,309.86,309.92,63004.0,302.8918,303.1742,301.7233,301.7818,63004.0
2020-07-21 10:10:00,309.88,310.84,309.26,310.77,66275.0,301.7428,302.6776,301.1391,302.6094,66275.0
2020-07-21 10:20:00,310.76,310.9,309.89,310.27,62584.0,302.5997,302.736,301.7525,302.1226,62584.0
2020-07-21 10:30:00,310.31,310.64,310.06,310.4,49238.0,302.1615,302.4829,301.9181,302.2492,49238.0
2020-07-21 10:40:00,310.39,310.76,309.39,310.01,51834.0,302.2394,302.5997,301.2657,301.8694,51834.0
2020-07-21 10:50:00,310.1,311.01,309.44,309.85,53220.0,301.957,302.8431,301.3144,301.7136,53220.0
2020-07-21 11:00:00,309.8,310.97,309.71,310.42,62338.0,301.6649,302.8042,301.5773,302.2686,62338.0
2020-07-21 11:10:00,310.49,311.62,310.05,311.45,76461.0,302.3368,303.4371,301.9083,303.2716,76461.0
2020-07-21 11:20:00,311.58,311.8,310.49,310.92,59824.0,303.3982,303.6124,302.3368,302.7555,59824.0
2020-07-21 11:30:00,311.01,311.25,310.33,310.46,38224.0,302.8431,303.0768,302.181,302.3076,38224.0
2020-07-21 11:40:00,310.41,310.75,309.74,309.84,42607.0,302.2589,302.59,301.6065,301.7039,42607.0
2020-07-21 11:50:00,309.91,309.97,309.02,309.47,39755.0,301.772,301.8304,300.9054,301.3436,39755.0
2020-07-21 12:00:00,309.48,309.49,308.68,308.8,43295.0,301.3533,301.363,300.5743,300.6912,43295.0
2020-07-21 12:10:00,308.78,308.81,307.81,307.81,48252.0,300.6717,300.7009,299.7272,299.7272,48252.0
2020-07-21 12:20:00,307.82,308.28,307.66,307.83,49496.0,299.7369,300.1848,299.5811,299.7466,49496.0
2020-07-21 12:30:00,307.77,308.27,307.64,307.95,35540.0,299.6882,300.1751,299.5616,299.8635,35540.0
2020-07-21 12:40:00,307.91,308.65,307.8,308.07,29770.0,299.8245,300.5451,299.7174,299.9803,29770.0
2020-07-21 12:50:00,308.1,309.26,308.05,309.23,38325.0,300.0095,301.1391,299.9609,301.1099,38325.0
2020-07-21 13:00:00,309.23,309.23,308.51,308.69,26413.0,301.1099,301.1099,300.4088,300.5841,26413.0
2020-07-21 13:10:00,308.71,308.89,308.17,308.89,26601.0,300.6035,300.7788,300.0777,300.7788,26601.0
2020-07-21 13:20:00,308.87,309.5,308.76,309.22,33466.0,300.7593,301.3728,300.6522,301.1001,33466.0
2020-07-21 13:30:00,309.17,309.54,309.08,309.38,25610.0,301.0515,301.4117,300.9638,301.2559,25610.0
2020-07-21 13:40:00,309.42,309.73,309.22,309.47,37335.0,301.2949,301.5967,301.1001,301.3436,37335.0
2020-07-21 13:50:00,309.44,309.68,309.23,309.31,27480.0,301.3144,301.5481,301.1099,301.1878,27480.0
2020-07-21 14:00:00,309.35,310.05,309.34,310.04,26787.0,301.2267,301.9083,301.217,301.8986,26787.0
2020-07-21 14:10:00,310.12,310.13,309.52,309.54,26319.0,301.9765,301.9862,301.3923,301.4117,26319.0
2020-07-21 14:20:00,309.6,310.0,309.6,309.93,26458.0,301.4702,301.8597,301.4702,301.7915,26458.0
2020-07-21 14:30:00,309.99,309.99,309.45,309.56,29302.0,301.8499,301.8499,301.3241,301.4312,29302.0
2020-07-21 14:40:00,309.55,309.77,309.42,309.68,30249.0,301.4215,301.6357,301.2949,301.5481,30249.0
2020-07-21 14:50:00,309.72,309.86,309.22,309.38,41224.0,301.587,301.7233,301.1001,301.2559,41224.0
2020-07-21 15:00:00,309.43,309.68,308.86,308.86,58214.0,301.3046,301.5481,300.7496,300.7496,58214.0
2020-07-21 15:10:00,308.86,309.04,308.1,308.58,51586.0,300.7496,300.9249,300.0095,300.4769,51586.0
2020-07-21 15:20:00,308.54,309.22,308.2,308.54,52126.0,300.438,301.1001,300.1069,300.438,52126.0
2020-07-21 15:30:00,308.56,308.9,307.61,307.78,52122.0,300.4575,300.7885,299.5324,299.698,52122.0
2020-07-21 15:40:00,307.75,308.48,307.63,308.17,64391.0,299.6687,300.3796,299.5519,300.0777,64391.0
2020-07-21 15:50:00,308.14,308.14,306.3,307.6,176094.0,300.0485,300.0485,298.2568,299.5227,176094.0
2020-07-22 09:30:00,308.13,311.22,308.13,311.22,125692.0,300.0388,303.0476,300.0388,303.0476,125692.0
2020-07-22 09:40:00,311.35,311.7,310.31,310.87,84491.0,303.1742,303.515,302.1615,302.7068,84491.0
2020-07-22 09:50:00,310.79,312.51,310.76,311.95,91258.0,302.6289,304.3037,302.5997,303.7585,91258.0
2020-07-22 10:00:00,311.98,312.92,311.83,312.64,56183.0,303.7877,304.703,303.6416,304.4303,56183.0
2020-07-22 10:10:00,312.51,312.84,312.14,312.44,50725.0,304.3037,304.6251,303.9435,304.2356,50725.0
2020-07-22 10:20:00,312.44,312.59,312.0,312.3,65885.0,304.2356,304.3816,303.8071,304.0993,65885.0
2020-07-22 10:30:00,312.44,312.75,312.26,312.49,29324.0,304.2356,304.5374,304.0603,304.2843,29324.0
2020-07-22 10:40:00,312.41,312.56,311.37,311.51,47099.0,304.2064,304.3524,303.1937,303.33,47099.0
2020-07-22 10:50:00,311.46,311.74,311.1,311.66,48807.0,303.2813,303.554,302.9308,303.4761,48807.0
2020-07-22 11:00:00,311.58,312.02,311.07,311.34,50989.0,303.3982,303.8266,302.9016,303.1645,50989.0
2020-07-22 11:10:00,311.28,311.87,311.14,311.87,34958.0,303.106,303.6806,302.9697,303.6806,34958.0
2020-07-22 11:20:00,311.75,312.7,311.66,312.69,49661.0,303.5637,304.4888,303.4761,304.479,49661.0
2020-07-22 11:30:00,312.67,313.13,312.5,313.02,49072.0,304.4595,304.9075,304.294,304.8004,49072.0
2020-07-22 11:40:00,313.04,313.26,312.77,312.94,42793.0,304.8198,305.0341,304.5569,304.7225,42793.0
2020-07-22 11:50:00,312.94,313.14,312.58,312.86,38867.0,304.7225,304.9172,304.3719,304.6446,38867.0
2020-07-22 12:00:00,312.8,312.87,311.82,311.97,39925.0,304.5861,304.6543,303.6319,303.7779,39925.0
2020-07-22 12:10:00,311.91,312.29,311.91,312.11,47126.0,303.7195,304.0895,303.7195,303.9142,47126.0
2020-07-22 12:20:00,312.17,312.55,312.04,312.11,37295.0,303.9727,304.3427,303.8461,303.9142,37295.0
2020-07-22 12:30:00,312.14,312.43,312.03,312.35,27233.0,303.9435,304.2258,303.8364,304.1479,27233.0
2020-07-22 12:40:00,312.35,312.35,311.89,312.08,20219.0,304.1479,304.1479,303.7,303.885,20219.0
2020-07-22 12:50:00,312.16,312.3,311.82,312.18,28467.0,303.9629,304.0993,303.6319,303.9824,28467.0
2020-07-22 13:00:00,312.18,312.18,311.84,311.9,32453.0,303.9824,303.9824,303.6513,303.7098,32453.0
2020-07-22 13:10:00,311.9,311.94,311.59,311.65,24339.0,303.7098,303.7487,303.4079,303.4663,24339.0
2020-07-22 13:20:00,311.67,312.0,311.55,311.55,22798.0,303.4858,303.8071,303.369,303.369,22798.0
2020-07-22 13:30:00,311.56,311.63,311.04,311.11,30988.0,303.3787,303.4469,302.8723,302.9405,30988.0
2020-07-22 13:40:00,311.15,311.25,310.47,310.65,32644.0,302.9795,303.0768,302.3173,302.4926,32644.0
2020-07-22 13:50:00,310.54,310.67,310.2,310.2,34755.0,302.3855,302.5121,302.0544,302.0544,34755.0
2020-07-22 14:00:00,310.2,311.07,310.2,310.7,24096.0,302.0544,302.9016,302.0544,302.5413,24096.0
2020-07-22 14:10:00,310.73,310.95,310.3,310.52,27633.0,302.5705,302.7847,302.1518,302.366,27633.0
2020-07-22 14:20:00,310.5,310.72,310.37,310.61,23983.0,302.3465,302.5607,302.2199,302.4536,23983.0
2020-07-22 14:30:00,310.66,310.89,310.24,310.78,28882.0,302.5023,302.7263,302.0934,302.6192,28882.0
2020-07-22 14:40:00,310.83,311.11,310.64,311.0,28447.0,302.6679,302.9405,302.4829,302.8334,28447.0
2020-07-22 14:50:00,311.02,311.23,310.82,310.95,19567.0,302.8529,303.0574,302.6581,302.7847,19567.0
2020-07-22 15:00:00,311.01,311.39,310.86,311.22,19601.0,302.8431,303.2132,302.6971,303.0476,19601.0
2020-07-22 15:10:00,311.26,312.06,311.13,311.65,36898.0,303.0866,303.8656,302.96,303.4663,36898.0
2020-07-22 15:20:00,311.61,311.85,311.29,311.33,31989.0,303.4274,303.6611,303.1158,303.1547,31989.0
2020-07-22 15:30:00,311.34,312.39,311.31,312.39,46505.0,303.1645,304.1869,303.1353,304.1869,46505.0
2020-07-22 15:40:00,312.42,313.22,312.42,313.03,102981.0,304.2161,304.9951,304.2161,304.8101,102981.0
2020-07-22 15:50:00,313.04,313.57,312.91,313.39,181532.0,304.8198,305.3359,304.6932,305.1606,181532.0
2020-07-23 09:30:00,313.55,315.86,313.3,315.45,155341.0,305.3164,307.5658,305.073,307.1665,155341.0
2020-07-23 09:40:00,315.57,317.24,315.57,316.73,124007.0,307.2834,308.9095,307.2834,308.4129,124007.0
2020-07-23 09:50:00,316.87,317.2,316.18,316.83,61150.0,308.5493,308.8706,307.8774,308.5103,61150.0
2020-07-23 10:00:00,316.85,317.05,315.28,315.39,66080.0,308.5298,308.7245,307.001,307.1081,66080.0
2020-07-23 10:10:00,315.29,315.39,313.89,314.06,47692.0,307.0107,307.1081,305.6475,305.813,47692.0
2020-07-23 10:20:00,314.08,314.98,313.95,314.87,24141.0,305.8325,306.7089,305.7059,306.6018,24141.0
2020-07-23 10:30:00,314.88,315.44,314.81,314.94,23109.0,306.6115,307.1568,306.5433,306.6699,23109.0
2020-07-23 10:40:00,315.02,315.86,314.9,315.74,34361.0,306.7478,307.5658,306.631,307.4489,34361.0
2020-07-23 10:50:00,315.66,316.0,314.7,314.79,31082.0,307.371,307.7021,306.4362,306.5239,31082.0
2020-07-23 11:00:00,315.02,315.23,314.1,314.65,27622.0,306.7478,306.9523,305.852,306.3876,27622.0
2020-07-23 11:10:00,314.64,315.11,314.61,315.0,13122.0,306.3778,306.8355,306.3486,306.7284,13122.0
2020-07-23 11:20:00,314.98,315.72,314.73,315.31,35177.0,306.7089,307.4295,306.4655,307.0302,35177.0
2020-07-23 11:30:00,315.37,316.22,315.25,316.09,39189.0,307.0886,307.9163,306.9718,307.7897,39189.0
2020-07-23 11:40:00,316.01,316.16,315.71,315.84,31623.0,307.7118,307.8579,307.4197,307.5463,31623.0
2020-07-23 11:50:00,315.92,316.22,315.48,315.66,43448.0,307.6242,307.9163,307.1958,307.371,43448.0
2020-07-23 12:00:00,315.64,315.73,314.61,314.61,58912.0,307.3516,307.4392,306.3486,306.3486,58912.0
2020-07-23 12:10:00,314.51,315.36,314.28,314.81,35383.0,306.2512,307.0789,306.0273,306.5433,35383.0
2020-07-23 12:20:00,314.82,315.03,313.63,313.86,43600.0,306.5531,306.7576,305.3943,305.6183,43600.0
2020-07-23 12:30:00,313.91,314.06,313.06,313.17,32222.0,305.667,305.813,304.8393,304.9464,32222.0
2020-07-23 12:40:00,313.25,313.8,313.24,313.45,18038.0,305.0243,305.5599,305.0146,305.2191,18038.0
2020-07-23 12:50:00,313.37,313.99,313.07,313.71,24044.0,305.1412,305.7449,304.849,305.4722,24044.0
2020-07-23 13:00:00,313.64,314.99,313.64,314.87,37362.0,305.4041,306.7186,305.4041,306.6018,37362.0
2020-07-23 13:10:00,314.89,315.24,314.19,314.32,32306.0,306.6212,306.9621,305.9396,306.0662,32306.0
2020-07-23 13:20:00,314.28,314.37,312.96,313.31,37394.0,306.0273,306.1149,304.7419,305.0827,37394.0
2020-07-23 13:30:00,313.3,313.47,312.49,312.8,49135.0,305.073,305.2385,304.2843,304.5861,49135.0
2020-07-23 13:40:00,312.71,312.76,311.6,311.6,33043.0,304.4985,304.5472,303.4176,303.4176,33043.0
2020-07-23 13:50:00,311.45,311.77,310.52,311.0,50962.0,303.2716,303.5832,302.366,302.8334,50962.0
2020-07-23 14:00:00,310.97,311.08,309.87,310.14,46009.0,302.8042,302.9113,301.7331,301.996,46009.0
2020-07-23 14:10:00,310.13,310.22,308.72,309.68,50133.0,301.9862,302.0739,300.6133,301.5481,50133.0
2020-07-23 14:20:00,309.61,310.43,309.55,310.35,27645.0,301.4799,302.2784,301.4215,302.2005,27645.0
2020-07-23 14:30:00,310.15,310.95,309.61,309.71,36756.0,302.0057,302.7847,301.4799,301.5773,36756.0
2020-07-23 14:40:00,309.78,310.67,309.66,310.67,33847.0,301.6454,302.5121,301.5286,302.5121,33847.0
2020-07-23 14:50:00,310.77,311.17,310.49,310.59,52497.0,302.6094,302.9989,302.3368,302.4342,52497.0
2020-07-23 15:00:00,310.64,310.97,309.63,309.76,34675.0,302.4829,302.8042,301.4994,301.626,34675.0
2020-07-23 15:10:00,309.59,310.16,309.5,309.98,47101.0,301.4604,302.0155,301.3728,301.8402,47101.0
2020-07-23 15:20:00,310.0,310.51,309.16,309.54,43271.0,301.8597,302.3563,301.0417,301.4117,43271.0
2020-07-23 15:30:00,309.51,310.56,309.21,310.2,59311.0,301.3825,302.405,301.0904,302.0544,59311.0
2020-07-23 15:40:00,310.2,310.65,309.74,310.0,55672.0,302.0544,302.4926,301.6065,301.8597,55672.0
2020-07-23 15:50:00,309.96,310.33,308.77,310.09,165908.0,301.8207,302.181,300.662,301.9473,165908.0
2020-07-24 09:30:00,306.48,308.0,304.61,305.82,143967.0,298.4321,299.9122,296.6112,297.7894,143967.0
2020-07-24 09:40:00,305.88,307.0,304.54,305.73,83881.0,297.8478,298.9384,296.543,297.7018,83881.0
2020-07-24 09:50:00,305.76,307.93,305.56,307.56,67968.0,297.731,299.844,297.5362,299.4837,67968.0
2020-07-24 10:00:00,307.56,308.38,307.21,308.05,66623.0,299.4837,300.2822,299.1429,299.9609,66623.0
2020-07-24 10:10:00,307.97,308.2,306.74,308.07,56101.0,299.883,300.1069,298.6853,299.9803,56101.0
2020-07-24 10:20:00,308.01,309.37,308.01,308.93,44435.0,299.9219,301.2462,299.9219,300.8178,44435.0
2020-07-24 10:30:00,308.8,308.97,307.64,308.07,47147.0,300.6912,300.8567,299.5616,299.9803,47147.0
2020-07-24 10:40:00,308.12,308.99,308.12,308.76,29455.0,300.029,300.8762,300.029,300.6522,29455.0
2020-07-24 10:50:00,308.8,310.07,308.76,309.98,51342.0,300.6912,301.9278,300.6522,301.8402,51342.0
2020-07-24 11:00:00,309.96,310.21,309.51,310.13,38751.0,301.8207,302.0641,301.3825,301.9862,38751.0
2020-07-24 11:10:00,310.06,310.17,309.13,309.24,25589.0,301.9181,302.0252,301.0125,301.1196,25589.0
2020-07-24 11:20:00,309.41,310.54,309.28,310.45,43535.0,301.2851,302.3855,301.1586,302.2978,43535.0
2020-07-24 11:30:00,310.45,310.73,309.74,310.04,43869.0,302.2978,302.5705,301.6065,301.8986,43869.0
2020-07-24 11:40:00,310.04,310.48,309.79,309.9,39384.0,301.8986,302.3271,301.6552,301.7623,39384.0
2020-07-24 11:50:00,309.93,310.16,309.02,309.38,25848.0,301.7915,302.0155,300.9054,301.2559,25848.0
2020-07-24 12:00:00,309.43,309.43,307.52,307.69,32465.0,301.3046,301.3046,299.4448,299.6103,32465.0
2020-07-24 12:10:00,307.73,308.03,307.05,307.19,41329.0,299.6493,299.9414,298.9871,299.1234,41329.0
2020-07-24 12:20:00,307.28,308.01,307.24,307.95,14405.0,299.2111,299.9219,299.1721,299.8635,14405.0
2020-07-24 12:30:00,307.94,308.01,307.2,307.41,17096.0,299.8538,299.9219,299.1332,299.3377,17096.0
2020-07-24 12:40:00,307.36,307.37,306.89,307.32,14189.0,299.289,299.2987,298.8313,299.25,14189.0
2020-07-24 12:50:00,307.28,307.43,306.79,307.02,23009.0,299.2111,299.3571,298.7339,298.9579,23009.0
2020-07-24 13:00:00,306.96,307.2,306.11,306.21,25345.0,298.8995,299.1332,298.0718,298.1692,25345.0
2020-07-24 13:10:00,306.26,306.36,305.65,306.07,34256.0,298.2179,298.3152,297.6239,298.0329,34256.0
2020-07-24 13:20:00,306.13,307.42,306.13,307.42,15743.0,298.0913,299.3474,298.0913,299.3474,15743.0
2020-07-24 13:30:00,307.39,307.39,306.75,307.1,14503.0,299.3182,299.3182,298.695,299.0358,14503.0
2020-07-24 13:40:00,307.12,307.78,306.84,307.65,29832.0,299.0553,299.698,298.7826,299.5714,29832.0
2020-07-24 13:50:00,307.62,307.62,307.06,307.25,15016.0,299.5422,299.5422,298.9969,299.1819,15016.0
2020-07-24 14:00:00,307.29,308.09,307.11,307.81,36360.0,299.2208,299.9998,299.0455,299.7272,36360.0
2020-07-24 14:10:00,307.86,308.1,307.65,307.85,28641.0,299.7759,300.0095,299.5714,299.7661,28641.0
2020-07-24 14:20:00,307.88,308.4,307.87,308.23,21523.0,299.7953,300.3017,299.7856,300.1361,21523.0
2020-07-24 14:30:00,308.28,308.29,307.56,308.14,26529.0,300.1848,300.1946,299.4837,300.0485,26529.0
2020-07-24 14:40:00,308.19,308.41,307.39,307.56,27180.0,300.0972,300.3114,299.3182,299.4837,27180.0
2020-07-24 14:50:00,307.6,307.8,307.27,307.69,18358.0,299.5227,299.7174,299.2013,299.6103,18358.0
2020-07-24 15:00:00,307.69,308.15,307.4,307.95,25834.0,299.6103,300.0582,299.3279,299.8635,25834.0
2020-07-24 15:10:00,307.99,308.35,306.92,307.09,34823.0,299.9024,300.253,298.8605,299.0261,34823.0
2020-07-24 15:20:00,307.15,307.61,306.85,307.07,28607.0,299.0845,299.5324,298.7924,299.0066,28607.0
2020-07-24 15:30:00,306.92,307.6,306.22,307.39,46429.0,298.8605,299.5227,298.1789,299.3182,46429.0
2020-07-24 15:40:00,307.44,307.7,306.69,307.14,51819.0,299.3669,299.6201,298.6366,299.0748,51819.0
2020-07-24 15:50:00,307.14,307.38,306.45,307.06,157823.0,299.0748,299.3085,298.4029,298.9969,157823.0
2020-07-27 09:30:00,307.06,308.24,306.02,306.42,137625.0,298.9969,300.1459,297.9842,298.3737,137625.0
2020-07-27 09:40:00,306.43,307.1,306.3,307.1,37740.0,298.3834,299.0358,298.2568,299.0358,37740.0
2020-07-27 09:50:00,307.18,308.94,306.55,308.94,43494.0,299.1137,300.8275,298.5003,300.8275,43494.0
2020-07-27 10:00:00,309.0,309.47,308.6,308.88,38263.0,300.8859,301.3436,300.4964,300.7691,38263.0
2020-07-27 10:10:00,309.06,309.54,308.76,309.01,32307.0,300.9443,301.4117,300.6522,300.8957,32307.0
2020-07-27 10:20:00,309.07,309.46,308.43,308.7,25126.0,300.9541,301.3338,300.3309,300.5938,25126.0
2020-07-27 10:30:00,308.64,309.12,308.43,309.12,39200.0,300.5354,301.0028,300.3309,301.0028,39200.0
2020-07-27 10:40:00,309.22,309.8,309.06,309.61,18004.0,301.1001,301.6649,300.9443,301.4799,18004.0
2020-07-27 10:50:00,309.72,309.9,309.24,309.39,18342.0,301.587,301.7623,301.1196,301.2657,18342.0
2020-07-27 11:00:00,309.4,309.55,308.5,308.9,31461.0,301.2754,301.4215,300.399,300.7885,31461.0
2020-07-27 11:10:00,308.85,309.15,308.24,308.51,21688.0,300.7399,301.032,300.1459,300.4088,21688.0
2020-07-27 11:20:00,308.42,308.56,307.91,308.12,32363.0,300.3211,300.4575,299.8245,300.029,32363.0
2020-07-27 11:30:00,308.2,308.45,307.39,307.64,23335.0,300.1069,300.3504,299.3182,299.5616,23335.0
2020-07-27 11:40:00,307.75,308.28,307.72,308.01,11553.0,299.6687,300.1848,299.6395,299.9219,11553.0
2020-07-27 11:50:00,308.02,308.21,307.76,308.09,22027.0,299.9316,300.1167,299.6785,299.9998,22027.0
2020-07-27 12:00:00,308.02,308.55,307.69,308.31,19329.0,299.9316,300.4477,299.6103,300.214,19329.0
2020-07-27 12:10:00,308.32,308.76,308.17,308.22,27783.0,300.2238,300.6522,300.0777,300.1264,27783.0
2020-07-27 12:20:00,308.29,308.54,307.94,308.21,24907.0,300.1946,300.438,299.8538,300.1167,24907.0
2020-07-27 12:30:00,308.19,309.09,308.13,309.01,25099.0,300.0972,300.9736,300.0388,300.8957,25099.0
2020-07-27 12:40:00,309.06,309.13,308.75,308.87,9117.0,300.9443,301.0125,300.6425,300.7593,9117.0
2020-07-27 12:50:00,308.85,309.57,308.77,309.41,16269.0,300.7399,301.4409,300.662,301.2851,16269.0
2020-07-27 13:00:00,309.42,309.59,309.21,309.24,20910.0,301.2949,301.4604,301.0904,301.1196,20910.0
2020-07-27 13:10:00,309.28,309.52,309.18,309.41,15942.0,301.1586,301.3923,301.0612,301.2851,15942.0
2020-07-27 13:20:00,309.4,309.4,309.16,309.23,20456.0,301.2754,301.2754,301.0417,301.1099,20456.0
2020-07-27 13:30:00,309.22,309.71,309.17,309.69,18617.0,301.1001,301.5773,301.0515,301.5578,18617.0
2020-07-27 13:40:00,309.74,309.74,308.94,308.98,14254.0,301.6065,301.6065,300.8275,300.8664,14254.0
2020-07-27 13:50:00,308.96,309.26,308.71,308.84,20546.0,300.847,301.1391,300.6035,300.7301,20546.0
2020-07-27 14:00:00,308.9,309.36,308.65,309.22,16106.0,300.7885,301.2365,300.5451,301.1001,16106.0
2020-07-27 14:10:00,309.28,309.34,308.7,308.91,15212.0,301.1586,301.217,300.5938,300.7983,15212.0
2020-07-27 14:20:00,308.94,309.35,308.88,309.24,18024.0,300.8275,301.2267,300.7691,301.1196,18024.0
2020-07-27 14:30:00,309.21,309.6,309.08,309.44,23830.0,301.0904,301.4702,300.9638,301.3144,23830.0
2020-07-27 14:40:00,309.39,309.5,309.12,309.21,14235.0,301.2657,301.3728,301.0028,301.0904,14235.0
2020-07-27 14:50:00,309.18,309.28,308.65,308.89,24039.0,301.0612,301.1586,300.5451,300.7788,24039.0
2020-07-27 15:00:00,308.88,309.41,308.8,309.28,36552.0,300.7691,301.2851,300.6912,301.1586,36552.0
2020-07-27 15:10:00,309.29,309.76,309.16,309.59,27528.0,301.1683,301.626,301.0417,301.4604,27528.0
2020-07-27 15:20:00,309.63,310.0,309.59,309.82,43036.0,301.4994,301.8597,301.4604,301.6844,43036.0
2020-07-27 15:30:00,309.82,309.89,309.16,309.26,34856.0,301.6844,301.7525,301.0417,301.1391,34856.0
2020-07-27 15:40:00,309.28,309.8,309.1,309.74,51282.0,301.1586,301.6649,300.9833,301.6065,51282.0
2020-07-27 15:50:00,309.67,309.72,308.77,308.79,137132.0,301.5383,301.587,300.662,300.6814,137132.0
2020-07-28 09:30:00,308.5,309.63,307.62,309.24,103410.0,300.399,301.4994,299.5422,301.1196,103410.0
2020-07-28 09:40:00,309.27,309.45,308.3,308.3,32009.0,301.1488,301.3241,300.2043,300.2043,32009.0
2020-07-28 09:50:00,308.3,308.31,307.12,307.68,30244.0,300.2043,300.214,299.0553,299.6006,30244.0
2020-07-28 10:00:00,307.67,308.22,307.5,307.87,32867.0,299.5908,300.1264,299.4253,299.7856,32867.0
2020-07-28 10:10:00,307.82,308.79,307.67,308.32,38698.0,299.7369,300.6814,299.5908,300.2238,38698.0
2020-07-28 10:20:00,308.31,309.0,308.3,308.77,39532.0,300.214,300.8859,300.2043,300.662,39532.0
2020-07-28 10:30:00,308.77,309.09,308.3,309.0,31420.0,300.662,300.9736,300.2043,300.8859,31420.0
2020-07-28 10:40:00,309.09,309.25,308.75,309.02,24993.0,300.9736,301.1294,300.6425,300.9054,24993.0
2020-07-28 10:50:00,309.02,309.59,308.71,309.44,17649.0,300.9054,301.4604,300.6035,301.3144,17649.0
2020-07-28 11:00:00,309.49,309.7,308.61,308.73,25011.0,301.363,301.5675,300.5062,300.623,25011.0
2020-07-28 11:10:00,308.83,309.6,308.64,309.17,31243.0,300.7204,301.4702,300.5354,301.0515,31243.0
2020-07-28 11:20:00,309.18,309.25,308.77,308.89,19385.0,301.0612,301.1294,300.662,300.7788,19385.0
2020-07-28 11:30:00,308.93,309.35,308.83,309.21,40624.0,300.8178,301.2267,300.7204,301.0904,40624.0
2020-07-28 11:40:00,309.37,309.74,309.37,309.56,14287.0,301.2462,301.6065,301.2462,301.4312,14287.0
2020-07-28 11:50:00,309.63,309.67,309.36,309.46,12262.0,301.4994,301.5383,301.2365,301.3338,12262.0
2020-07-28 12:00:00,309.49,309.58,308.94,309.31,14416.0,301.363,301.4507,300.8275,301.1878,14416.0
2020-07-28 12:10:00,309.25,309.45,309.01,309.01,10398.0,301.1294,301.3241,300.8957,300.8957,10398.0
2020-07-28 12:20:00,309.02,309.52,308.96,309.4,15681.0,300.9054,301.3923,300.847,301.2754,15681.0
2020-07-28 12:30:00,309.41,309.79,309.18,309.73,23767.0,301.2851,301.6552,301.0612,301.5967,23767.0
2020-07-28 12:40:00,309.68,309.76,309.45,309.62,17400.0,301.5481,301.626,301.3241,301.4896,17400.0
2020-07-28 12:50:00,309.65,309.97,309.55,309.95,18370.0,301.5188,301.8304,301.4215,301.811,18370.0
2020-07-28 13:00:00,309.9,310.2,309.7,309.9,30125.0,301.7623,302.0544,301.5675,301.7623,30125.0
2020-07-28 13:10:00,309.82,309.87,309.26,309.46,9072.0,301.6844,301.7331,301.1391,301.3338,9072.0
2020-07-28 13:20:00,309.44,309.76,309.34,309.38,10810.0,301.3144,301.626,301.217,301.2559,10810.0
2020-07-28 13:30:00,309.38,309.79,309.38,309.62,19648.0,301.2559,301.6552,301.2559,301.4896,19648.0
2020-07-28 13:40:00,309.58,309.82,309.23,309.82,18082.0,301.4507,301.6844,301.1099,301.6844,18082.0
2020-07-28 13:50:00,309.81,310.06,309.65,309.95,20194.0,301.6746,301.9181,301.5188,301.811,20194.0
2020-07-28 14:00:00,309.89,309.89,309.26,309.27,18555.0,301.7525,301.7525,301.1391,301.1488,18555.0
2020-07-28 14:10:00,309.29,309.6,309.22,309.29,29841.0,301.1683,301.4702,301.1001,301.1683,29841.0
2020-07-28 14:20:00,309.24,309.28,308.53,308.56,17565.0,301.1196,301.1586,300.4283,300.4575,17565.0
2020-07-28 14:30:00,308.6,308.65,308.28,308.64,50765.0,300.4964,300.5451,300.1848,300.5354,50765.0
2020-07-28 14:40:00,308.64,308.71,307.93,308.2,32437.0,300.5354,300.6035,299.844,300.1069,32437.0
2020-07-28 14:50:00,308.22,308.57,308.07,308.07,36960.0,300.1264,300.4672,299.9803,299.9803,36960.0
2020-07-28 15:00:00,308.12,308.22,307.24,307.35,34907.0,300.029,300.1264,299.1721,299.2792,34907.0
2020-07-28 15:10:00,307.35,307.55,306.52,307.04,45040.0,299.2792,299.474,298.471,298.9774,45040.0
2020-07-28 15:20:00,307.06,307.17,306.67,306.79,49670.0,298.9969,299.104,298.6171,298.7339,49670.0
2020-07-28 15:30:00,306.81,307.49,306.41,306.64,53541.0,298.7534,299.4156,298.3639,298.5879,53541.0
2020-07-28 15:40:00,306.6,306.91,306.33,306.46,65448.0,298.5489,298.8508,298.286,298.4126,65448.0
2020-07-28 15:50:00,306.41,306.73,306.03,306.54,169706.0,298.3639,298.6755,297.9939,298.4905,169706.0
2020-07-29 09:30:00,304.5,308.52,304.12,308.12,193017.0,296.5041,300.4185,296.1341,300.029,193017.0
2020-07-29 09:40:00,307.93,308.02,307.0,307.41,68678.0,299.844,299.9316,298.9384,299.3377,68678.0
2020-07-29 09:50:00,307.4,308.59,307.05,308.18,118894.0,299.3279,300.4867,298.9871,300.0874,118894.0
2020-07-29 10:00:00,308.19,308.92,307.89,308.18,91547.0,300.0972,300.808,299.8051,300.0874,91547.0
2020-07-29 10:10:00,308.2,308.79,307.88,308.52,28821.0,300.1069,300.6814,299.7953,300.4185,28821.0
2020-07-29 10:20:00,308.6,309.98,308.44,309.87,59689.0,300.4964,301.8402,300.3406,301.7331,59689.0
2020-07-29 10:30:00,309.78,311.13,309.62,311.05,65075.0,301.6454,302.96,301.4896,302.8821,65075.0
2020-07-29 10:40:00,310.99,311.66,310.37,311.02,68978.0,302.8237,303.4761,302.2199,302.8529,68978.0
2020-07-29 10:50:00,311.01,311.04,310.42,310.42,28938.0,302.8431,302.8723,302.2686,302.2686,28938.0
2020-07-29 11:00:00,310.51,310.53,309.58,310.03,37570.0,302.3563,302.3757,301.4507,301.8889,37570.0
2020-07-29 11:10:00,310.09,310.34,309.41,309.69,20905.0,301.9473,302.1907,301.2851,301.5578,20905.0
2020-07-29 11:20:00,309.69,309.82,309.1,309.55,26861.0,301.5578,301.6844,300.9833,301.4215,26861.0
2020-07-29 11:30:00,309.62,309.88,309.27,309.4,25270.0,301.4896,301.7428,301.1488,301.2754,25270.0
2020-07-29 11:40:00,309.48,310.42,309.4,310.08,39979.0,301.3533,302.2686,301.2754,301.9376,39979.0
2020-07-29 11:50:00,310.03,310.49,309.79,310.12,34927.0,301.8889,302.3368,301.6552,301.9765,34927.0
2020-07-29 12:00:00,310.09,310.13,308.66,308.66,32247.0,301.9473,301.9862,300.5548,300.5548,32247.0
2020-07-29 12:10:00,308.57,308.91,308.39,308.8,34201.0,300.4672,300.7983,300.2919,300.6912,34201.0
2020-07-29 12:20:00,308.94,309.56,308.56,309.45,29871.0,300.8275,301.4312,300.4575,301.3241,29871.0
2020-07-29 12:30:00,309.53,310.6,309.45,310.6,42358.0,301.402,302.4439,301.3241,302.4439,42358.0
2020-07-29 12:40:00,310.57,310.61,310.02,310.2,27920.0,302.4147,302.4536,301.8791,302.0544,27920.0
2020-07-29 12:50:00,310.15,310.46,310.09,310.41,18593.0,302.0057,302.3076,301.9473,302.2589,18593.0
2020-07-29 13:00:00,310.45,311.0,310.4,310.88,29848.0,302.2978,302.8334,302.2492,302.7165,29848.0
2020-07-29 13:10:00,310.9,311.39,310.88,311.11,28962.0,302.736,303.2132,302.7165,302.9405,28962.0
2020-07-29 13:20:00,311.11,311.49,311.0,311.25,37152.0,302.9405,303.3105,302.8334,303.0768,37152.0
2020-07-29 13:30:00,311.28,311.42,311.03,311.15,19936.0,303.106,303.2424,302.8626,302.9795,19936.0
2020-07-29 13:40:00,311.15,311.18,310.47,310.57,25655.0,302.9795,303.0087,302.3173,302.4147,25655.0
2020-07-29 13:50:00,310.59,310.74,309.35,309.49,37820.0,302.4342,302.5802,301.2267,301.363,37820.0
2020-07-29 14:00:00,309.5,310.28,309.1,310.08,29948.0,301.3728,302.1323,300.9833,301.9376,29948.0
2020-07-29 14:10:00,310.06,310.82,310.0,310.53,70760.0,301.9181,302.6581,301.8597,302.3757,70760.0
2020-07-29 14:20:00,310.62,310.62,309.71,309.72,36007.0,302.4634,302.4634,301.5773,301.587,36007.0
2020-07-29 14:30:00,309.72,310.65,309.72,310.64,44219.0,301.587,302.4926,301.587,302.4829,44219.0
2020-07-29 14:40:00,310.63,311.22,310.47,311.01,44372.0,302.4731,303.0476,302.3173,302.8431,44372.0
2020-07-29 14:50:00,310.94,311.03,309.23,309.3,53117.0,302.775,302.8626,301.1099,301.178,53117.0
2020-07-29 15:00:00,309.3,309.63,308.2,309.49,75469.0,301.178,301.4994,300.1069,301.363,75469.0
2020-07-29 15:10:00,309.49,309.68,308.95,309.62,54182.0,301.363,301.5481,300.8372,301.4896,54182.0
2020-07-29 15:20:00,309.68,310.46,309.68,310.4,59478.0,301.5481,302.3076,301.5481,302.2492,59478.0
2020-07-29 15:30:00,310.35,311.29,309.84,310.92,88848.0,302.2005,303.1158,301.7039,302.7555,88848.0
2020-07-29 15:40:00,310.94,311.04,309.79,310.2,116464.0,302.775,302.8723,301.6552,302.0544,116464.0
2020-07-29 15:50:00,310.24,310.5,308.91,309.41,339001.0,302.0934,302.3465,300.7983,301.2851,339001.0
2020-07-30 09:30:00,304.0,312.3,304.0,311.94,375487.0,296.0172,304.0993,296.0172,303.7487,375487.0
2020-07-30 09:40:00,311.93,312.82,309.63,309.84,193953.0,303.739,304.6056,301.4994,301.7039,193953.0
2020-07-30 09:50:00,309.65,310.58,306.42,306.89,100233.0,301.5188,302.4244,298.3737,298.8313,100233.0
2020-07-30 10:00:00,307.03,308.11,305.13,305.23,102323.0,298.9676,300.0193,297.1175,297.2149,102323.0
2020-07-30 10:10:00,305.39,305.4,304.08,304.25,93744.0,297.3707,297.3804,296.0951,296.2606,93744.0
2020-07-30 10:20:00,304.15,305.28,303.04,304.88,95993.0,296.1633,297.2636,295.0824,296.8741,95993.0
2020-07-30 10:30:00,304.79,306.19,304.43,305.91,59935.0,296.7865,298.1497,296.4359,297.8771,59935.0
2020-07-30 10:40:00,305.9,305.99,304.74,304.86,70418.0,297.8673,297.955,296.7378,296.8546,70418.0
2020-07-30 10:50:00,304.82,305.05,303.65,304.84,50432.0,296.8157,297.0396,295.6764,296.8352,50432.0
2020-07-30 11:00:00,304.76,305.94,304.48,305.1,52248.0,296.7573,297.9063,296.4846,297.0883,52248.0
2020-07-30 11:10:00,305.14,306.46,304.75,305.93,49798.0,297.1273,298.4126,296.7475,297.8965,49798.0
2020-07-30 11:20:00,305.98,307.26,305.73,306.38,41822.0,297.9452,299.1916,297.7018,298.3347,41822.0
2020-07-30 11:30:00,306.36,307.66,306.19,307.47,40148.0,298.3152,299.5811,298.1497,299.3961,40148.0
2020-07-30 11:40:00,307.44,307.95,307.1,307.88,30577.0,299.3669,299.8635,299.0358,299.7953,30577.0
2020-07-30 11:50:00,307.92,308.2,307.32,307.58,48227.0,299.8343,300.1069,299.25,299.5032,48227.0
2020-07-30 12:00:00,307.54,307.8,306.32,306.52,22369.0,299.4643,299.7174,298.2763,298.471,22369.0
2020-07-30 12:10:00,306.44,307.96,306.16,307.32,31213.0,298.3931,299.8732,298.1205,299.25,31213.0
2020-07-30 12:20:00,307.29,307.37,306.65,306.65,22998.0,299.2208,299.2987,298.5976,298.5976,22998.0
2020-07-30 12:30:00,306.71,306.96,305.0,305.15,53698.0,298.656,298.8995,296.991,297.137,53698.0
2020-07-30 12:40:00,305.31,306.33,305.3,306.17,19857.0,297.2928,298.286,297.2831,298.1302,19857.0
2020-07-30 12:50:00,306.16,306.4,305.93,306.23,27045.0,298.1205,298.3542,297.8965,298.1887,27045.0
2020-07-30 13:00:00,306.24,306.96,306.17,306.96,43567.0,298.1984,298.8995,298.1302,298.8995,43567.0
2020-07-30 13:10:00,306.96,307.68,306.9,307.5,27473.0,298.8995,299.6006,298.8411,299.4253,27473.0
2020-07-30 13:20:00,307.44,307.79,307.14,307.75,30974.0,299.3669,299.7077,299.0748,299.6687,30974.0
2020-07-30 13:30:00,307.71,307.76,306.85,307.0,27220.0,299.6298,299.6785,298.7924,298.9384,27220.0
2020-07-30 13:40:00,306.99,307.3,306.9,306.93,77364.0,298.9287,299.2306,298.8411,298.8703,77364.0
2020-07-30 13:50:00,306.94,307.25,306.78,307.16,22615.0,298.88,299.1819,298.7242,299.0942,22615.0
2020-07-30 14:00:00,307.11,307.8,306.99,307.75,17651.0,299.0455,299.7174,298.9287,299.6687,17651.0
2020-07-30 14:10:00,307.69,307.69,307.01,307.13,26983.0,299.6103,299.6103,298.9482,299.065,26983.0
2020-07-30 14:20:00,307.17,307.81,306.99,307.79,99284.0,299.104,299.7272,298.9287,299.7077,99284.0
2020-07-30 14:30:00,307.81,308.23,307.81,307.99,51998.0,299.7272,300.1361,299.7272,299.9024,51998.0
2020-07-30 14:40:00,308.03,308.27,307.93,308.03,37099.0,299.9414,300.1751,299.844,299.9414,37099.0
2020-07-30 14:50:00,308.03,308.77,307.95,308.32,118167.0,299.9414,300.662,299.8635,300.2238,118167.0
2020-07-30 15:00:00,308.37,308.61,306.76,306.98,40867.0,300.2725,300.5062,298.7047,298.919,40867.0
2020-07-30 15:10:00,306.97,308.3,306.97,308.24,45795.0,298.9092,300.2043,298.9092,300.1459,45795.0
2020-07-30 15:20:00,308.23,308.23,307.63,308.05,41596.0,300.1361,300.1361,299.5519,299.9609,41596.0
2020-07-30 15:30:00,308.02,309.09,307.91,308.47,89584.0,299.9316,300.9736,299.8245,300.3698,89584.0
2020-07-30 15:40:00,308.58,309.07,308.49,308.77,80212.0,300.4769,300.9541,300.3893,300.662,80212.0
2020-07-30 15:50:00,308.73,309.28,308.17,309.23,205551.0,300.623,301.1586,300.0777,301.1099,205551.0
2020-07-31 09:30:00,310.0,310.08,305.61,306.21,211782.0,301.8597,301.9376,297.5849,298.1692,211782.0
2020-07-31 09:40:00,306.21,308.53,306.21,308.06,76544.0,298.1692,300.4283,298.1692,299.9706,76544.0
2020-07-31 09:50:00,307.97,308.53,307.23,307.83,109202.0,299.883,300.4283,299.1624,299.7466,109202.0
2020-07-31 10:00:00,308.04,308.47,307.49,308.21,142871.0,299.9511,300.3698,299.4156,300.1167,142871.0
2020-07-31 10:10:00,308.03,308.2,307.11,307.71,200799.0,299.9414,300.1069,299.0455,299.6298,200799.0
2020-07-31 10:20:00,307.71,308.21,306.27,306.27,149701.0,299.6298,300.1167,298.2276,298.2276,149701.0
2020-07-31 10:30:00,306.2,307.41,306.14,307.25,147231.0,298.1594,299.3377,298.101,299.1819,147231.0
2020-07-31 10:40:00,307.26,307.37,306.4,307.11,107162.0,299.1916,299.2987,298.3542,299.0455,107162.0
2020-07-31 10:50:00,306.98,307.52,306.74,307.5,63188.0,298.919,299.4448,298.6853,299.4253,63188.0
2020-07-31 11:00:00,307.5,308.01,307.24,307.77,29834.0,299.4253,299.9219,299.1721,299.6882,29834.0
2020-07-31 11:10:00,307.68,309.37,307.61,309.21,32095.0,299.6006,301.2462,299.5324,301.0904,32095.0
2020-07-31 11:20:00,309.3,309.99,308.91,309.84,101841.0,301.178,301.8499,300.7983,301.7039,101841.0
2020-07-31 11:30:00,309.93,310.08,309.13,309.75,136578.0,301.7915,301.9376,301.0125,301.6162,136578.0
2020-07-31 11:40:00,309.79,310.09,309.08,309.85,106638.0,301.6552,301.9473,300.9638,301.7136,106638.0
2020-07-31 11:50:00,309.95,310.07,309.04,309.27,85785.0,301.811,301.9278,300.9249,301.1488,85785.0
2020-07-31 12:00:00,309.22,309.47,308.13,308.2,35204.0,301.1001,301.3436,300.0388,300.1069,35204.0
2020-07-31 12:10:00,308.41,308.63,307.31,307.75,42202.0,300.3114,300.5256,299.2403,299.6687,42202.0
2020-07-31 12:20:00,307.71,307.76,307.34,307.63,14845.0,299.6298,299.6785,299.2695,299.5519,14845.0
2020-07-31 12:30:00,307.55,307.59,306.56,306.76,26063.0,299.474,299.5129,298.51,298.7047,26063.0
2020-07-31 12:40:00,306.82,307.28,306.82,307.15,18676.0,298.7632,299.2111,298.7632,299.0845,18676.0
2020-07-31 12:50:00,307.19,307.52,306.65,307.08,19444.0,299.1234,299.4448,298.5976,299.0163,19444.0
2020-07-31 13:00:00,307.0,307.41,306.84,307.24,26888.0,298.9384,299.3377,298.7826,299.1721,26888.0
2020-07-31 13:10:00,307.24,307.85,307.21,307.85,28065.0,299.1721,299.7661,299.1429,299.7661,28065.0
2020-07-31 13:20:00,307.86,308.28,307.84,307.91,27435.0,299.7759,300.1848,299.7564,299.8245,27435.0
2020-07-31 13:30:00,307.8,308.0,307.22,307.29,23980.0,299.7174,299.9122,299.1527,299.2208,23980.0
2020-07-31 13:40:00,307.28,307.83,307.27,307.82,73303.0,299.2111,299.7466,299.2013,299.7369,73303.0
2020-07-31 13:50:00,307.87,308.25,307.72,307.8,97862.0,299.7856,300.1556,299.6395,299.7174,97862.0
2020-07-31 14:00:00,307.71,308.15,306.61,306.67,43944.0,299.6298,300.0582,298.5587,298.6171,43944.0
2020-07-31 14:10:00,306.58,306.7,306.11,306.49,32683.0,298.5295,298.6463,298.0718,298.4418,32683.0
2020-07-31 14:20:00,306.49,307.4,306.41,307.26,35950.0,298.4418,299.3279,298.3639,299.1916,35950.0
2020-07-31 14:30:00,307.27,307.81,307.12,307.41,33152.0,299.2013,299.7272,299.0553,299.3377,33152.0
2020-07-31 14:40:00,307.35,307.98,307.15,307.72,31927.0,299.2792,299.8927,299.0845,299.6395,31927.0
2020-07-31 14:50:00,307.83,308.91,307.83,308.76,133061.0,299.7466,300.7983,299.7466,300.6522,133061.0
2020-07-31 15:00:00,308.8,308.92,308.07,308.44,102774.0,300.6912,300.808,299.9803,300.3406,102774.0
2020-07-31 15:10:00,308.4,309.0,308.2,308.26,122748.0,300.3017,300.8859,300.1069,300.1653,122748.0
2020-07-31 15:20:00,308.34,308.51,307.92,308.21,56027.0,300.2432,300.4088,299.8343,300.1167,56027.0
2020-07-31 15:30:00,308.29,308.39,307.58,307.71,45991.0,300.1946,300.2919,299.5032,299.6298,45991.0
2020-07-31 15:40:00,307.76,308.2,307.52,308.03,85312.0,299.6785,300.1069,299.4448,299.9414,85312.0
2020-07-31 15:50:00,308.17,309.24,307.47,308.52,415301.0,300.0777,301.1196,299.3961,300.4185,415301.0
2020-08-03 09:30:00,311.0,312.82,309.47,310.03,175491.0,302.8334,304.6056,301.3436,301.8889,175491.0
2020-08-03 09:40:00,310.03,311.13,309.54,310.02,101471.0,301.8889,302.96,301.4117,301.8791,101471.0
2020-08-03 09:50:00,310.09,310.83,309.5,310.49,88194.0,301.9473,302.6679,301.3728,302.3368,88194.0
2020-08-03 10:00:00,310.58,311.58,310.28,310.68,63557.0,302.4244,303.3982,302.1323,302.5218,63557.0
2020-08-03 10:10:00,310.75,311.2,310.37,311.1,72191.0,302.59,303.0281,302.2199,302.9308,72191.0
2020-08-03 10:20:00,311.08,311.83,310.81,311.69,56207.0,302.9113,303.6416,302.6484,303.5053,56207.0
2020-08-03 10:30:00,311.77,312.1,311.33,311.33,67398.0,303.5832,303.9045,303.1547,303.1547,67398.0
2020-08-03 10:40:00,311.23,311.28,309.89,309.9,59255.0,303.0574,303.106,301.7525,301.7623,59255.0
2020-08-03 10:50:00,309.94,309.98,309.3,309.98,35429.0,301.8012,301.8402,301.178,301.8402,35429.0
2020-08-03 11:00:00,309.94,310.27,309.79,310.13,27413.0,301.8012,302.1226,301.6552,301.9862,27413.0
2020-08-03 11:10:00,310.16,311.0,309.97,310.85,25953.0,302.0155,302.8334,301.8304,302.6873,25953.0
2020-08-03 11:20:00,310.88,311.7,310.81,311.54,28506.0,302.7165,303.515,302.6484,303.3592,28506.0
2020-08-03 11:30:00,311.46,312.41,311.43,312.33,40487.0,303.2813,304.2064,303.2521,304.1285,40487.0
2020-08-03 11:40:00,312.34,312.86,312.3,312.36,46192.0,304.1382,304.6446,304.0993,304.1577,46192.0
2020-08-03 11:50:00,312.32,312.89,312.06,312.67,46098.0,304.1187,304.6738,303.8656,304.4595,46098.0
2020-08-03 12:00:00,312.74,312.79,312.41,312.55,20460.0,304.5277,304.5764,304.2064,304.3427,20460.0
2020-08-03 12:10:00,312.61,312.83,312.29,312.8,29067.0,304.4011,304.6153,304.0895,304.5861,29067.0
2020-08-03 12:20:00,312.84,313.49,312.73,313.18,38886.0,304.6251,305.258,304.518,304.9562,38886.0
2020-08-03 12:30:00,313.21,313.5,312.99,313.1,31970.0,304.9854,305.2677,304.7711,304.8783,31970.0
2020-08-03 12:40:00,313.05,313.26,312.1,312.46,22869.0,304.8296,305.0341,303.9045,304.2551,22869.0
2020-08-03 12:50:00,312.35,312.45,312.05,312.37,11980.0,304.1479,304.2453,303.8558,304.1674,11980.0
2020-08-03 13:00:00,312.49,312.5,311.67,311.87,16055.0,304.2843,304.294,303.4858,303.6806,16055.0
2020-08-03 13:10:00,311.84,312.13,311.76,312.08,17095.0,303.6513,303.9337,303.5734,303.885,17095.0
2020-08-03 13:20:00,312.18,312.24,311.86,311.88,17239.0,303.9824,304.0408,303.6708,303.6903,17239.0
2020-08-03 13:30:00,311.98,312.5,311.62,311.93,96668.0,303.7877,304.294,303.4371,303.739,96668.0
2020-08-03 13:40:00,311.86,311.95,311.39,311.69,23518.0,303.6708,303.7585,303.2132,303.5053,23518.0
2020-08-03 13:50:00,311.61,312.53,311.54,312.5,73856.0,303.4274,304.3232,303.3592,304.294,73856.0
2020-08-03 14:00:00,312.5,312.55,311.87,311.99,23834.0,304.294,304.3427,303.6806,303.7974,23834.0
2020-08-03 14:10:00,311.96,312.55,311.94,312.52,35742.0,303.7682,304.3427,303.7487,304.3135,35742.0
2020-08-03 14:20:00,312.49,312.85,312.49,312.85,28332.0,304.2843,304.6348,304.2843,304.6348,28332.0
2020-08-03 14:30:00,312.81,312.98,312.55,312.62,25571.0,304.5959,304.7614,304.3427,304.4109,25571.0
2020-08-03 14:40:00,312.66,312.81,312.57,312.77,25915.0,304.4498,304.5959,304.3622,304.5569,25915.0
2020-08-03 14:50:00,312.73,312.87,312.6,312.6,16713.0,304.518,304.6543,304.3914,304.3914,16713.0
2020-08-03 15:00:00,312.63,312.64,312.15,312.46,61718.0,304.4206,304.4303,303.9532,304.2551,61718.0
2020-08-03 15:10:00,312.45,312.5,311.66,311.92,115372.0,304.2453,304.294,303.4761,303.7292,115372.0
2020-08-03 15:20:00,312.03,312.07,311.55,311.89,91535.0,303.8364,303.8753,303.369,303.7,91535.0
2020-08-03 15:30:00,311.92,312.39,311.64,312.07,154310.0,303.7292,304.1869,303.4566,303.8753,154310.0
2020-08-03 15:40:00,312.06,312.83,311.91,312.14,109433.0,303.8656,304.6153,303.7195,303.9435,109433.0
2020-08-03 15:50:00,312.44,313.07,311.69,312.64,371197.0,304.2356,304.849,303.5053,304.4303,371197.0
2020-08-04 09:30:00,312.5,313.53,311.1,311.55,125840.0,304.294,305.297,302.9308,303.369,125840.0
2020-08-04 09:40:00,311.65,312.62,311.26,312.57,82649.0,303.4663,304.4109,303.0866,304.3622,82649.0
2020-08-04 09:50:00,312.63,313.1,312.3,312.56,52746.0,304.4206,304.8783,304.0993,304.3524,52746.0
2020-08-04 10:00:00,312.62,313.66,312.41,313.38,135832.0,304.4109,305.4235,304.2064,305.1509,135832.0
2020-08-04 10:10:00,313.44,313.49,312.87,313.12,35964.0,305.2093,305.258,304.6543,304.8977,35964.0
2020-08-04 10:20:00,313.13,313.56,313.03,313.31,39964.0,304.9075,305.3262,304.8101,305.0827,39964.0
2020-08-04 10:30:00,313.32,314.4,313.32,314.33,38845.0,305.0925,306.1441,305.0925,306.076,38845.0
2020-08-04 10:40:00,314.24,315.65,314.22,315.5,73291.0,305.9883,307.3613,305.9688,307.2152,73291.0
2020-08-04 10:50:00,315.53,315.69,314.0,314.03,51128.0,307.2444,307.4002,305.7546,305.7838,51128.0
2020-08-04 11:00:00,314.05,314.76,313.96,314.26,41908.0,305.8033,306.4947,305.7157,306.0078,41908.0
2020-08-04 11:10:00,314.24,314.48,314.0,314.17,35293.0,305.9883,306.222,305.7546,305.9202,35293.0
2020-08-04 11:20:00,314.21,314.49,313.53,314.16,36350.0,305.9591,306.2318,305.297,305.9104,36350.0
2020-08-04 11:30:00,314.16,314.31,313.81,313.99,43697.0,305.9104,306.0565,305.5696,305.7449,43697.0
2020-08-04 11:40:00,313.99,314.33,313.96,314.3,44233.0,305.7449,306.076,305.7157,306.0467,44233.0
2020-08-04 11:50:00,314.31,314.51,313.97,314.41,35918.0,306.0565,306.2512,305.7254,306.1539,35918.0
2020-08-04 12:00:00,314.4,314.47,313.26,313.39,63140.0,306.1441,306.2123,305.0341,305.1606,63140.0
2020-08-04 12:10:00,313.48,313.6,313.04,313.51,33996.0,305.2483,305.3651,304.8198,305.2775,33996.0
2020-08-04 12:20:00,313.5,313.88,313.43,313.82,26840.0,305.2677,305.6378,305.1996,305.5793,26840.0
2020-08-04 12:30:00,313.76,313.98,313.61,313.68,21980.0,305.5209,305.7351,305.3749,305.443,21980.0
2020-08-04 12:40:00,313.7,313.98,313.46,313.79,36432.0,305.4625,305.7351,305.2288,305.5501,36432.0
2020-08-04 12:50:00,313.81,314.46,313.81,314.38,27469.0,305.5696,306.2025,305.5696,306.1246,27469.0
2020-08-04 13:00:00,314.42,314.42,313.68,314.09,27774.0,306.1636,306.1636,305.443,305.8423,27774.0
2020-08-04 13:10:00,314.09,314.6,313.79,314.58,39458.0,305.8423,306.3389,305.5501,306.3194,39458.0
2020-08-04 13:20:00,314.59,314.68,314.35,314.51,24789.0,306.3291,306.4168,306.0954,306.2512,24789.0
2020-08-04 13:30:00,314.55,314.67,314.37,314.65,25545.0,306.2902,306.407,306.1149,306.3876,25545.0
2020-08-04 13:40:00,314.65,314.69,314.26,314.45,17649.0,306.3876,306.4265,306.0078,306.1928,17649.0
2020-08-04 13:50:00,314.43,314.55,314.15,314.19,17849.0,306.1733,306.2902,305.9007,305.9396,17849.0
2020-08-04 14:00:00,314.23,314.28,313.57,313.61,28080.0,305.9786,306.0273,305.3359,305.3749,28080.0
2020-08-04 14:10:00,313.68,313.73,313.33,313.48,31541.0,305.443,305.4917,305.1022,305.2483,31541.0
2020-08-04 14:20:00,313.5,313.71,313.1,313.25,48338.0,305.2677,305.4722,304.8783,305.0243,48338.0
2020-08-04 14:30:00,313.23,313.59,312.64,313.44,171412.0,305.0048,305.3554,304.4303,305.2093,171412.0
2020-08-04 14:40:00,313.42,313.88,313.41,313.63,38058.0,305.1898,305.6378,305.1801,305.3943,38058.0
2020-08-04 14:50:00,313.63,313.93,313.53,313.93,25668.0,305.3943,305.6865,305.297,305.6865,25668.0
2020-08-04 15:00:00,313.94,314.0,313.35,313.61,52091.0,305.6962,305.7546,305.1217,305.3749,52091.0
2020-08-04 15:10:00,313.65,314.33,313.6,314.23,60238.0,305.4138,306.076,305.3651,305.9786,60238.0
2020-08-04 15:20:00,314.25,314.46,313.92,314.09,36321.0,305.9981,306.2025,305.6767,305.8423,36321.0
2020-08-04 15:30:00,314.09,314.41,313.95,314.07,71485.0,305.8423,306.1539,305.7059,305.8228,71485.0
2020-08-04 15:40:00,314.1,314.25,313.85,314.11,112877.0,305.852,305.9981,305.6086,305.8617,112877.0
2020-08-04 15:50:00,313.99,314.72,313.79,314.58,238144.0,305.7449,306.4557,305.5501,306.3194,238144.0
2020-08-05 09:30:00,316.37,318.88,315.87,318.47,153910.0,308.0624,310.5065,307.5755,310.1072,153910.0
2020-08-05 09:40:00,318.32,318.99,317.51,318.42,119440.0,309.9612,310.6136,309.1724,310.0586,119440.0
2020-08-05 09:50:00,318.58,321.11,318.55,320.86,160431.0,310.2144,312.6779,310.1851,312.4345,160431.0
2020-08-05 10:00:00,320.85,324.07,320.59,323.75,312057.0,312.4247,315.5602,312.1716,315.2486,312057.0
2020-08-05 10:10:00,323.83,324.95,323.45,324.26,204110.0,315.3265,316.4171,314.9565,315.7452,204110.0
2020-08-05 10:20:00,324.28,324.99,323.53,324.82,128930.0,315.7647,316.456,315.0344,316.2905,128930.0
2020-08-05 10:30:00,324.67,324.83,324.08,324.44,107364.0,316.1444,316.3002,315.5699,315.9205,107364.0
2020-08-05 10:40:00,324.44,326.29,324.35,326.29,140566.0,315.9205,317.7219,315.8328,317.7219,140566.0
2020-08-05 10:50:00,326.29,326.3,325.09,325.64,110264.0,317.7219,317.7316,316.5534,317.089,110264.0
2020-08-05 11:00:00,325.6,327.24,325.59,326.76,186284.0,317.05,318.6469,317.0403,318.1796,186284.0
2020-08-05 11:10:00,326.76,327.45,326.49,327.1,101025.0,318.1796,318.8514,317.9166,318.5106,101025.0
2020-08-05 11:20:00,327.16,327.26,326.12,326.33,101036.0,318.569,318.6664,317.5564,317.7608,101036.0
2020-08-05 11:30:00,326.29,328.25,326.08,328.01,127912.0,317.7219,319.6304,317.5174,319.3967,127912.0
2020-08-05 11:40:00,328.09,329.68,327.96,329.19,194093.0,319.4746,321.0229,319.348,320.5457,194093.0
2020-08-05 11:50:00,329.17,329.25,327.96,328.12,117485.0,320.5263,320.6042,319.348,319.5038,117485.0
2020-08-05 12:00:00,328.13,328.55,327.58,328.02,76453.0,319.5136,319.9225,318.978,319.4065,76453.0
2020-08-05 12:10:00,327.99,328.2,327.23,328.08,100810.0,319.3773,319.5817,318.6372,319.4649,100810.0
2020-08-05 12:20:00,328.04,328.3,327.79,327.95,59093.0,319.4259,319.6791,319.1825,319.3383,59093.0
2020-08-05 12:30:00,327.94,328.4,327.65,327.67,55596.0,319.3286,319.7765,319.0462,319.0657,55596.0
2020-08-05 12:40:00,327.64,327.66,326.78,327.22,48177.0,319.0364,319.0559,318.199,318.6275,48177.0
2020-08-05 12:50:00,327.23,327.51,326.56,326.57,42064.0,318.6372,318.9099,317.9848,317.9945,42064.0
2020-08-05 13:00:00,326.58,326.95,326.56,326.84,39971.0,318.0043,318.3646,317.9848,318.2575,39971.0
2020-08-05 13:10:00,326.82,327.36,326.68,327.36,48672.0,318.238,318.7638,318.1017,318.7638,48672.0
2020-08-05 13:20:00,327.34,327.34,326.76,326.8,47354.0,318.7443,318.7443,318.1796,318.2185,47354.0
2020-08-05 13:30:00,326.76,327.07,326.31,326.36,45817.0,318.1796,318.4814,317.7414,317.7901,45817.0
2020-08-05 13:40:00,326.42,326.84,326.37,326.65,54071.0,317.8485,318.2575,317.7998,318.0724,54071.0
2020-08-05 13:50:00,326.68,327.31,326.68,327.01,74619.0,318.1017,318.7151,318.1017,318.423,74619.0
2020-08-05 14:00:00,327.05,327.37,326.58,326.69,38053.0,318.4619,318.7735,318.0043,318.1114,38053.0
2020-08-05 14:10:00,326.7,326.8,326.37,326.62,37887.0,318.1211,318.2185,317.7998,318.0432,37887.0
2020-08-05 14:20:00,326.64,327.0,326.55,326.92,38070.0,318.0627,318.4133,317.9751,318.3354,38070.0
2020-08-05 14:30:00,326.93,327.71,326.91,327.71,52206.0,318.3451,319.1046,318.3256,319.1046,52206.0
2020-08-05 14:40:00,327.71,327.88,327.43,327.5,57888.0,319.1046,319.2701,318.832,318.9001,57888.0
2020-08-05 14:50:00,327.49,327.8,327.3,327.42,55848.0,318.8904,319.1922,318.7054,318.8222,55848.0
2020-08-05 15:00:00,327.56,328.34,327.31,327.4,66087.0,318.9585,319.7181,318.7151,318.8027,66087.0
2020-08-05 15:10:00,327.36,327.65,327.11,327.44,37804.0,318.7638,319.0462,318.5204,318.8417,37804.0
2020-08-05 15:20:00,327.41,327.75,326.9,327.06,80225.0,318.8125,319.1436,318.3159,318.4717,80225.0
2020-08-05 15:30:00,327.12,327.45,326.99,327.32,71916.0,318.5301,318.8514,318.4035,318.7248,71916.0
2020-08-05 15:40:00,327.33,327.42,326.64,326.64,150937.0,318.7346,318.8222,318.0627,318.0627,150937.0
2020-08-05 15:50:00,326.52,328.04,326.17,328.01,336927.0,317.9459,319.4259,317.605,319.3967,336927.0
2020-08-06 09:30:00,327.4,330.43,327.06,329.91,255405.0,318.8027,321.7532,318.4717,321.2468,255405.0
2020-08-06 09:40:00,329.9,330.49,327.25,327.94,179702.0,321.2371,321.8116,318.6567,319.3286,179702.0
2020-08-06 09:50:00,328.03,329.49,327.93,329.46,89642.0,319.4162,320.8379,319.3188,320.8087,89642.0
2020-08-06 10:00:00,329.55,329.75,328.83,328.89,42390.0,320.8963,321.091,320.1952,320.2536,42390.0
2020-08-06 10:10:00,328.93,329.36,328.37,328.63,100018.0,320.2926,320.7113,319.7473,320.0004,100018.0
2020-08-06 10:20:00,328.64,329.67,328.37,329.57,155581.0,320.0102,321.0131,319.7473,320.9158,155581.0
2020-08-06 10:30:00,329.61,329.85,328.07,328.11,60947.0,320.9547,321.1884,319.4552,319.4941,60947.0
2020-08-06 10:40:00,328.13,328.63,326.32,326.38,141281.0,319.5136,320.0004,317.7511,317.8095,141281.0
2020-08-06 10:50:00,326.29,327.34,325.9,326.56,91609.0,317.7219,318.7443,317.3421,317.9848,91609.0
2020-08-06 11:00:00,326.5,327.33,326.16,326.71,41914.0,317.9264,318.7346,317.5953,318.1309,41914.0
2020-08-06 11:10:00,326.69,328.0,326.69,327.42,91950.0,318.1114,319.387,318.1114,318.8222,91950.0
2020-08-06 11:20:00,327.4,327.96,326.05,326.05,108560.0,318.8027,319.348,317.4882,317.4882,108560.0
2020-08-06 11:30:00,326.0,327.43,325.91,326.6,88235.0,317.4395,318.832,317.3519,318.0238,88235.0
2020-08-06 11:40:00,326.68,327.81,326.54,327.26,166284.0,318.1017,319.202,317.9653,318.6664,166284.0
2020-08-06 11:50:00,327.27,328.02,327.16,327.54,67437.0,318.6762,319.4065,318.569,318.9391,67437.0
2020-08-06 12:00:00,327.72,328.13,327.44,327.58,43647.0,319.1143,319.5136,318.8417,318.978,43647.0
2020-08-06 12:10:00,327.53,327.96,327.13,327.65,62733.0,318.9293,319.348,318.5398,319.0462,62733.0
2020-08-06 12:20:00,327.62,328.37,327.55,328.01,37523.0,319.017,319.7473,318.9488,319.3967,37523.0
2020-08-06 12:30:00,328.01,328.06,327.4,327.4,34514.0,319.3967,319.4454,318.8027,318.8027,34514.0
2020-08-06 12:40:00,327.36,327.36,326.77,327.07,16439.0,318.7638,318.7638,318.1893,318.4814,16439.0
2020-08-06 12:50:00,327.14,327.6,327.14,327.58,24076.0,318.5496,318.9975,318.5496,318.978,24076.0
2020-08-06 13:00:00,327.51,328.02,327.38,327.86,50211.0,318.9099,319.4065,318.7833,319.2507,50211.0
2020-08-06 13:10:00,327.87,327.89,327.06,327.06,15425.0,319.2604,319.2799,318.4717,318.4717,15425.0
2020-08-06 13:20:00,327.08,327.95,327.06,327.89,69599.0,318.4911,319.3383,318.4717,319.2799,69599.0
2020-08-06 13:30:00,327.88,327.97,327.41,327.74,57421.0,319.2701,319.3578,318.8125,319.1338,57421.0
2020-08-06 13:40:00,327.76,327.9,327.33,327.72,42079.0,319.1533,319.2896,318.7346,319.1143,42079.0
2020-08-06 13:50:00,327.78,328.04,327.62,327.77,20599.0,319.1728,319.4259,319.017,319.163,20599.0
2020-08-06 14:00:00,327.74,330.75,327.64,330.59,152406.0,319.1338,322.0648,319.0364,321.909,152406.0
2020-08-06 14:10:00,330.59,331.0,330.52,330.85,130954.0,321.909,322.3082,321.8408,322.1622,130954.0
2020-08-06 14:20:00,330.86,330.98,330.58,330.72,66303.0,322.1719,322.2887,321.8992,322.0356,66303.0
2020-08-06 14:30:00,330.72,331.0,330.58,330.79,75832.0,322.0356,322.3082,321.8992,322.1037,75832.0
2020-08-06 14:40:00,330.74,330.91,330.64,330.74,29822.0,322.055,322.2206,321.9577,322.055,29822.0
2020-08-06 14:50:00,330.74,331.22,330.21,330.25,108761.0,322.055,322.5224,321.539,321.5779,108761.0
2020-08-06 15:00:00,330.26,330.86,329.87,330.84,55810.0,321.5876,322.1719,321.2079,322.1524,55810.0
2020-08-06 15:10:00,330.85,330.86,330.26,330.74,36450.0,322.1622,322.1719,321.5876,322.055,36450.0
2020-08-06 15:20:00,330.73,330.77,329.98,330.14,68650.0,322.0453,322.0843,321.315,321.4708,68650.0
2020-08-06 15:30:00,330.16,330.26,329.08,329.22,133424.0,321.4903,321.5876,320.4386,320.575,133424.0
2020-08-06 15:40:00,329.2,329.56,329.01,329.12,69689.0,320.5555,320.906,320.3705,320.4776,69689.0
2020-08-06 15:50:00,329.06,330.79,329.05,330.34,341211.0,320.4192,322.1037,320.4094,321.6655,341211.0
2020-08-07 09:30:00,328.0,328.27,326.25,326.31,155823.0,319.387,319.6499,317.6829,317.7414,155823.0
2020-08-07 09:40:00,326.45,328.3,326.37,327.05,77945.0,317.8777,319.6791,317.7998,318.4619,77945.0
2020-08-07 09:50:00,326.99,327.0,325.42,326.46,78200.0,318.4035,318.4133,316.8747,317.8874,78200.0
2020-08-07 10:00:00,326.51,326.63,325.79,326.22,48541.0,317.9361,318.053,317.235,317.6537,48541.0
2020-08-07 10:10:00,326.11,326.98,324.76,324.83,97531.0,317.5466,318.3938,316.2321,316.3002,97531.0
2020-08-07 10:20:00,324.91,326.17,323.93,326.15,66067.0,316.3781,317.605,315.4239,317.5856,66067.0
2020-08-07 10:30:00,326.15,326.7,325.99,326.59,48617.0,317.5856,318.1211,317.4298,318.014,48617.0
2020-08-07 10:40:00,326.67,326.74,326.44,326.62,40445.0,318.0919,318.1601,317.868,318.0432,40445.0
2020-08-07 10:50:00,326.6,327.17,326.35,327.02,36952.0,318.0238,318.5788,317.7803,318.4327,36952.0
2020-08-07 11:00:00,327.07,327.17,326.17,326.65,103277.0,318.4814,318.5788,317.605,318.0724,103277.0
2020-08-07 11:10:00,326.64,327.21,326.37,326.37,100413.0,318.0627,318.6177,317.7998,317.7998,100413.0
2020-08-07 11:20:00,326.36,326.59,325.89,326.05,73655.0,317.7901,318.014,317.3324,317.4882,73655.0
2020-08-07 11:30:00,326.16,326.54,326.04,326.47,32114.0,317.5953,317.9653,317.4785,317.8972,32114.0
2020-08-07 11:40:00,326.42,326.64,325.9,326.14,22119.0,317.8485,318.0627,317.3421,317.5758,22119.0
2020-08-07 11:50:00,326.1,326.41,325.41,325.53,40473.0,317.5369,317.8387,316.865,316.9819,40473.0
2020-08-07 12:00:00,325.42,326.01,325.31,325.98,42404.0,316.8747,317.4492,316.7676,317.42,42404.0
2020-08-07 12:10:00,325.98,326.26,325.77,325.9,30502.0,317.42,317.6927,317.2155,317.3421,30502.0
2020-08-07 12:20:00,325.89,326.81,325.88,326.69,36858.0,317.3324,318.2282,317.3227,318.1114,36858.0
2020-08-07 12:30:00,326.69,326.7,326.19,326.46,39842.0,318.1114,318.1211,317.6245,317.8874,39842.0
2020-08-07 12:40:00,326.41,327.02,326.34,326.73,69044.0,317.8387,318.4327,317.7706,318.1503,69044.0
2020-08-07 12:50:00,326.73,326.86,326.1,326.68,119493.0,318.1503,318.2769,317.5369,318.1017,119493.0
2020-08-07 13:00:00,326.59,326.65,325.5,325.55,78836.0,318.014,318.0724,316.9526,317.0013,78836.0
2020-08-07 13:10:00,325.35,326.4,325.27,326.08,133507.0,316.8066,317.829,316.7287,317.5174,133507.0
2020-08-07 13:20:00,326.08,326.83,326.08,326.53,69156.0,317.5174,318.2477,317.5174,317.9556,69156.0
2020-08-07 13:30:00,326.51,327.24,326.39,327.16,23823.0,317.9361,318.6469,317.8193,318.569,23823.0
2020-08-07 13:40:00,327.11,327.29,326.15,326.23,29393.0,318.5204,318.6956,317.5856,317.6635,29393.0
2020-08-07 13:50:00,326.24,326.39,325.81,326.23,90477.0,317.6732,317.8193,317.2545,317.6635,90477.0
2020-08-07 14:00:00,326.37,326.84,325.82,326.39,74167.0,317.7998,318.2575,317.2642,317.8193,74167.0
2020-08-07 14:10:00,326.45,326.98,326.27,326.51,60738.0,317.8777,318.3938,317.7024,317.9361,60738.0
2020-08-07 14:20:00,326.51,326.54,325.34,325.99,69195.0,317.9361,317.9653,316.7968,317.4298,69195.0
2020-08-07 14:30:00,325.95,326.67,325.93,326.34,31760.0,317.3908,318.0919,317.3713,317.7706,31760.0
2020-08-07 14:40:00,326.34,326.76,326.01,326.41,29224.0,317.7706,318.1796,317.4492,317.8387,29224.0
2020-08-07 14:50:00,326.24,326.9,326.21,326.56,29422.0,317.6732,318.3159,317.644,317.9848,29422.0
2020-08-07 15:00:00,326.56,327.37,326.48,327.37,28218.0,317.9848,318.7735,317.9069,318.7735,28218.0
2020-08-07 15:10:00,327.34,327.52,326.4,327.03,40540.0,318.7443,318.9196,317.829,318.4425,40540.0
2020-08-07 15:20:00,327.03,327.25,326.69,326.85,59602.0,318.4425,318.6567,318.1114,318.2672,59602.0
2020-08-07 15:30:00,326.82,327.3,326.6,327.28,43211.0,318.238,318.7054,318.0238,318.6859,43211.0
2020-08-07 15:40:00,327.24,328.33,327.04,328.11,52633.0,318.6469,319.7083,318.4522,319.4941,52633.0
2020-08-07 15:50:00,328.1,328.14,327.47,328.02,157912.0,319.4844,319.5233,318.8709,319.4065,157912.0
2020-08-10 09:30:00,327.19,329.01,326.39,328.84,142590.0,318.5983,320.3705,317.8193,320.2049,142590.0
2020-08-10 09:40:00,328.96,329.74,327.78,328.44,217089.0,320.3218,321.0813,319.1728,319.8154,217089.0
2020-08-10 09:50:00,328.52,328.62,326.62,326.87,133266.0,319.8933,319.9907,318.0432,318.2867,133266.0
2020-08-10 10:00:00,326.76,327.11,326.21,327.01,89424.0,318.1796,318.5204,317.644,318.423,89424.0
2020-08-10 10:10:00,327.0,327.42,326.28,326.59,56020.0,318.4133,318.8222,317.7122,318.014,56020.0
2020-08-10 10:20:00,326.59,326.59,325.62,326.41,173809.0,318.014,318.014,317.0695,317.8387,173809.0
2020-08-10 10:30:00,326.46,326.47,325.25,325.37,131504.0,317.8874,317.8972,316.7092,316.8261,131504.0
2020-08-10 10:40:00,325.27,325.8,324.04,324.13,125546.0,316.7287,317.2448,315.531,315.6186,125546.0
2020-08-10 10:50:00,324.07,324.36,322.6,322.99,154438.0,315.5602,315.8426,314.1288,314.5085,154438.0
2020-08-10 11:00:00,323.03,324.5,322.79,324.19,99432.0,314.5475,315.9789,314.3138,315.677,99432.0
2020-08-10 11:10:00,324.35,324.52,323.53,324.02,54533.0,315.8328,315.9984,315.0344,315.5115,54533.0
2020-08-10 11:20:00,324.16,325.44,324.12,325.35,33326.0,315.6478,316.8942,315.6089,316.8066,33326.0
2020-08-10 11:30:00,325.37,325.88,325.21,325.77,36026.0,316.8261,317.3227,316.6703,317.2155,36026.0
2020-08-10 11:40:00,325.78,325.78,324.6,325.13,42732.0,317.2253,317.2253,316.0763,316.5924,42732.0
2020-08-10 11:50:00,325.12,325.58,325.03,325.47,23343.0,316.5826,317.0305,316.495,316.9234,23343.0
2020-08-10 12:00:00,325.5,325.72,325.36,325.44,20489.0,316.9526,317.1669,316.8163,316.8942,20489.0
2020-08-10 12:10:00,325.5,325.51,324.86,325.04,18434.0,316.9526,316.9624,316.3294,316.5047,18434.0
2020-08-10 12:20:00,324.99,325.16,324.25,324.27,17049.0,316.456,316.6216,315.7355,315.7549,17049.0
2020-08-10 12:30:00,324.38,324.54,324.07,324.44,15631.0,315.862,316.0178,315.5602,315.9205,15631.0
2020-08-10 12:40:00,324.41,325.08,324.36,325.06,31180.0,315.8913,316.5437,315.8426,316.5242,31180.0
2020-08-10 12:50:00,324.9,325.34,324.83,325.01,21528.0,316.3684,316.7968,316.3002,316.4755,21528.0
2020-08-10 13:00:00,325.07,325.24,324.71,324.71,21465.0,316.5339,316.6995,316.1834,316.1834,21465.0
2020-08-10 13:10:00,324.78,324.85,324.29,324.64,20053.0,316.2515,316.3197,315.7744,316.1152,20053.0
2020-08-10 13:20:00,324.56,324.6,323.91,323.96,29546.0,316.0373,316.0763,315.4044,315.4531,29546.0
2020-08-10 13:30:00,323.99,324.01,323.39,323.54,25622.0,315.4823,315.5018,314.898,315.0441,25622.0
2020-08-10 13:40:00,323.51,323.52,322.86,323.02,38545.0,315.0149,315.0246,314.382,314.5378,38545.0
2020-08-10 13:50:00,323.07,323.1,322.61,322.88,33045.0,314.5864,314.6157,314.1385,314.4014,33045.0
2020-08-10 14:00:00,322.89,323.25,322.65,322.65,33299.0,314.4112,314.7617,314.1775,314.1775,33299.0
2020-08-10 14:10:00,322.71,322.72,322.22,322.32,38478.0,314.2359,314.2456,313.7588,313.8561,38478.0
2020-08-10 14:20:00,322.31,322.85,322.16,322.65,37589.0,313.8464,314.3722,313.7003,314.1775,37589.0
2020-08-10 14:30:00,322.77,323.14,322.68,322.68,26842.0,314.2943,314.6546,314.2067,314.2067,26842.0
2020-08-10 14:40:00,322.64,322.91,322.2,322.57,32024.0,314.1677,314.4307,313.7393,314.0996,32024.0
2020-08-10 14:50:00,322.55,322.66,322.28,322.58,39527.0,314.0801,314.1872,313.8172,314.1093,39527.0
2020-08-10 15:00:00,322.57,323.0,322.39,322.7,35251.0,314.0996,314.5183,313.9243,314.2262,35251.0
2020-08-10 15:10:00,322.72,322.73,321.85,322.11,35704.0,314.2456,314.2554,313.3985,313.6517,35704.0
2020-08-10 15:20:00,322.18,322.67,322.08,322.36,49113.0,313.7198,314.197,313.6224,313.8951,49113.0
2020-08-10 15:30:00,322.31,322.67,322.1,322.17,50108.0,313.8464,314.197,313.6419,313.7101,50108.0
2020-08-10 15:40:00,322.25,323.11,322.2,322.79,57104.0,313.788,314.6254,313.7393,314.3138,57104.0
2020-08-10 15:50:00,322.87,323.66,322.65,323.11,172245.0,314.3917,315.161,314.1775,314.6254,172245.0
2020-08-11 09:30:00,325.0,327.35,323.58,326.0,184277.0,316.4658,318.7541,315.0831,317.4395,184277.0
2020-08-11 09:40:00,325.67,326.94,325.3,326.94,58017.0,317.1182,318.3548,316.7579,318.3548,58017.0
2020-08-11 09:50:00,326.95,327.32,325.94,326.42,57408.0,318.3646,318.7248,317.3811,317.8485,57408.0
2020-08-11 10:00:00,326.4,327.53,326.1,326.55,66893.0,317.829,318.9293,317.5369,317.9751,66893.0
2020-08-11 10:10:00,326.74,329.33,326.69,329.03,140804.0,318.1601,320.6821,318.1114,320.3899,140804.0
2020-08-11 10:20:00,329.03,330.44,328.39,330.42,106055.0,320.3899,321.7629,319.7668,321.7434,106055.0
2020-08-11 10:30:00,330.43,330.7,328.51,329.1,76282.0,321.7532,322.0161,319.8836,320.4581,76282.0
2020-08-11 10:40:00,328.98,329.73,328.03,329.15,82444.0,320.3413,321.0716,319.4162,320.5068,82444.0
2020-08-11 10:50:00,329.15,330.76,328.91,330.29,74667.0,320.5068,322.0745,320.2731,321.6169,74667.0
2020-08-11 11:00:00,330.34,330.97,330.09,330.85,57813.0,321.6655,322.279,321.4221,322.1622,57813.0
2020-08-11 11:10:00,330.94,331.64,330.36,330.87,53356.0,322.2498,322.9314,321.685,322.1816,53356.0
2020-08-11 11:20:00,330.91,331.07,329.91,330.83,47677.0,322.2206,322.3764,321.2468,322.1427,47677.0
2020-08-11 11:30:00,330.83,330.92,330.03,330.15,71934.0,322.1427,322.2303,321.3637,321.4805,71934.0
2020-08-11 11:40:00,330.16,331.19,330.15,330.64,56997.0,321.4903,322.4932,321.4805,321.9577,56997.0
2020-08-11 11:50:00,330.73,330.98,329.58,330.38,38339.0,322.0453,322.2887,320.9255,321.7045,38339.0
2020-08-11 12:00:00,330.4,330.84,329.42,330.7,166759.0,321.724,322.1524,320.7697,322.0161,166759.0
2020-08-11 12:10:00,330.69,332.47,330.55,332.24,87320.0,322.0064,323.7396,321.87,323.5157,87320.0
2020-08-11 12:20:00,332.26,333.33,331.86,332.75,80041.0,323.5351,324.577,323.1456,324.0123,80041.0
2020-08-11 12:30:00,332.74,332.81,332.25,332.68,45194.0,324.0025,324.0707,323.5254,323.9441,45194.0
2020-08-11 12:40:00,332.63,333.65,332.57,332.88,94449.0,323.8954,324.8886,323.837,324.1388,94449.0
2020-08-11 12:50:00,332.91,333.56,332.61,332.93,37748.0,324.1681,324.801,323.8759,324.1875,37748.0
2020-08-11 13:00:00,332.9,332.9,332.07,332.28,30248.0,324.1583,324.1583,323.3501,323.5546,30248.0
2020-08-11 13:10:00,332.17,332.79,332.14,332.68,38879.0,323.4475,324.0512,323.4183,323.9441,38879.0
2020-08-11 13:20:00,332.71,333.41,332.62,333.38,36721.0,323.9733,324.6549,323.8857,324.6257,36721.0
2020-08-11 13:30:00,333.41,333.54,332.86,333.03,43426.0,324.6549,324.7815,324.1194,324.2849,43426.0
2020-08-11 13:40:00,333.0,333.06,332.5,332.59,26252.0,324.2557,324.3141,323.7688,323.8565,26252.0
2020-08-11 13:50:00,332.53,333.38,332.48,333.34,27895.0,323.798,324.6257,323.7494,324.5868,27895.0
2020-08-11 14:00:00,333.41,334.51,333.33,334.5,81589.0,324.6549,325.726,324.577,325.7163,81589.0
2020-08-11 14:10:00,334.55,334.55,332.9,333.06,56309.0,325.765,325.765,324.1583,324.3141,56309.0
2020-08-11 14:20:00,332.93,333.26,332.07,332.09,41859.0,324.1875,324.5089,323.3501,323.3696,41859.0
2020-08-11 14:30:00,332.12,332.29,331.38,331.73,44618.0,323.3988,323.5643,322.6782,323.019,44618.0
2020-08-11 14:40:00,331.73,332.11,331.32,331.78,49778.0,323.019,323.3891,322.6198,323.0677,49778.0
2020-08-11 14:50:00,331.89,332.37,331.54,331.71,35652.0,323.1748,323.6422,322.834,322.9996,35652.0
2020-08-11 15:00:00,331.66,331.9,330.7,330.78,37767.0,322.9509,323.1846,322.0161,322.094,37767.0
2020-08-11 15:10:00,330.67,331.58,328.6,328.99,79893.0,321.9869,322.873,319.9712,320.351,79893.0
2020-08-11 15:20:00,329.09,330.79,328.85,330.79,81983.0,320.4484,322.1037,320.2147,322.1037,81983.0
2020-08-11 15:30:00,330.68,330.74,329.34,330.16,115128.0,321.9966,322.055,320.6918,321.4903,115128.0
2020-08-11 15:40:00,330.28,330.7,328.92,329.68,136352.0,321.6071,322.0161,320.2828,321.0229,136352.0
2020-08-11 15:50:00,329.6,329.89,328.5,328.62,441854.0,320.945,321.2274,319.8739,319.9907,441854.0
2020-08-12 09:30:00,328.66,331.4,328.0,330.32,207322.0,320.0297,322.6977,319.387,321.6461,207322.0
2020-08-12 09:40:00,330.31,330.31,327.87,328.8,86541.0,321.6363,321.6363,319.2604,320.166,86541.0
2020-08-12 09:50:00,328.77,329.68,327.81,329.3,59487.0,320.1368,321.0229,319.202,320.6529,59487.0
2020-08-12 10:00:00,329.32,330.31,329.23,330.01,54676.0,320.6723,321.6363,320.5847,321.3442,54676.0
2020-08-12 10:10:00,329.94,330.0,329.07,329.33,36077.0,321.276,321.3345,320.4289,320.6821,36077.0
2020-08-12 10:20:00,329.1,329.88,329.09,329.55,37349.0,320.4581,321.2176,320.4484,320.8963,37349.0
2020-08-12 10:30:00,329.64,330.1,329.51,329.53,44379.0,320.9839,321.4318,320.8573,320.8768,44379.0
2020-08-12 10:40:00,329.44,329.69,328.56,328.64,28974.0,320.7892,321.0326,319.9323,320.0102,28974.0
2020-08-12 10:50:00,328.64,329.26,328.5,328.5,30534.0,320.0102,320.6139,319.8739,319.8739,30534.0
2020-08-12 11:00:00,328.36,328.69,327.6,327.83,35235.0,319.7375,320.0589,318.9975,319.2215,35235.0
2020-08-12 11:10:00,327.91,327.97,327.37,327.58,29674.0,319.2994,319.3578,318.7735,318.978,29674.0
2020-08-12 11:20:00,327.56,328.15,327.44,328.01,33205.0,318.9585,319.5331,318.8417,319.3967,33205.0
2020-08-12 11:30:00,327.95,328.22,327.61,327.8,29816.0,319.3383,319.6012,319.0072,319.1922,29816.0
2020-08-12 11:40:00,327.78,327.82,327.44,327.44,31891.0,319.1728,319.2117,318.8417,318.8417,31891.0
2020-08-12 11:50:00,327.46,327.65,327.04,327.27,23092.0,318.8612,319.0462,318.4522,318.6762,23092.0
2020-08-12 12:00:00,327.31,327.75,327.31,327.47,20742.0,318.7151,319.1436,318.7151,318.8709,20742.0
2020-08-12 12:10:00,327.57,328.85,327.32,328.77,39022.0,318.9683,320.2147,318.7248,320.1368,39022.0
2020-08-12 12:20:00,328.74,329.05,328.46,328.51,20470.0,320.1076,320.4094,319.8349,319.8836,20470.0
2020-08-12 12:30:00,328.52,328.81,328.29,328.77,22273.0,319.8933,320.1757,319.6694,320.1368,22273.0
2020-08-12 12:40:00,328.78,328.78,327.72,327.72,13686.0,320.1465,320.1465,319.1143,319.1143,13686.0
2020-08-12 12:50:00,327.69,327.93,327.03,327.18,27561.0,319.0851,319.3188,318.4425,318.5885,27561.0
2020-08-12 13:00:00,327.19,327.51,327.03,327.05,24333.0,318.5983,318.9099,318.4425,318.4619,24333.0
2020-08-12 13:10:00,327.05,327.46,326.41,326.51,34324.0,318.4619,318.8612,317.8387,317.9361,34324.0
2020-08-12 13:20:00,326.63,326.88,326.2,326.54,22196.0,318.053,318.2964,317.6343,317.9653,22196.0
2020-08-12 13:30:00,326.58,327.16,326.53,327.04,23182.0,318.0043,318.569,317.9556,318.4522,23182.0
2020-08-12 13:40:00,327.05,327.28,326.84,327.21,28054.0,318.4619,318.6859,318.2575,318.6177,28054.0
2020-08-12 13:50:00,327.18,327.93,327.13,327.88,33554.0,318.5885,319.3188,318.5398,319.2701,33554.0
2020-08-12 14:00:00,327.83,327.98,327.59,327.69,27294.0,319.2215,319.3675,318.9878,319.0851,27294.0
2020-08-12 14:10:00,327.7,328.18,327.65,327.9,24840.0,319.0949,319.5623,319.0462,319.2896,24840.0
2020-08-12 14:20:00,327.88,327.89,327.63,327.69,17668.0,319.2701,319.2799,319.0267,319.0851,17668.0
2020-08-12 14:30:00,327.73,327.85,327.32,327.36,28029.0,319.1241,319.2409,318.7248,318.7638,28029.0
2020-08-12 14:40:00,327.44,327.87,327.44,327.87,20349.0,318.8417,319.2604,318.8417,319.2604,20349.0
2020-08-12 14:50:00,327.82,328.21,327.6,328.19,22443.0,319.2117,319.5915,318.9975,319.572,22443.0
2020-08-12 15:00:00,328.21,328.6,328.01,328.09,39962.0,319.5915,319.9712,319.3967,319.4746,39962.0
2020-08-12 15:10:00,328.13,328.8,328.13,328.71,32391.0,319.5136,320.166,319.5136,320.0783,32391.0
2020-08-12 15:20:00,328.7,328.7,327.8,328.07,44148.0,320.0686,320.0686,319.1922,319.4552,44148.0
2020-08-12 15:30:00,328.08,328.2,327.0,327.58,61275.0,319.4649,319.5817,318.4133,318.978,61275.0
2020-08-12 15:40:00,327.53,327.95,327.28,327.51,69668.0,318.9293,319.3383,318.6859,318.9099,69668.0
2020-08-12 15:50:00,327.37,327.71,326.81,327.19,263985.0,318.7735,319.1046,318.2282,318.5983,263985.0
2020-08-13 09:30:00,325.93,328.85,325.62,328.83,130448.0,317.3713,320.2147,317.0695,320.1952,130448.0
2020-08-13 09:40:00,328.71,328.87,327.71,328.57,120542.0,320.0783,320.2341,319.1046,319.942,120542.0
2020-08-13 09:50:00,328.49,329.42,328.24,329.39,34095.0,319.8641,320.7697,319.6207,320.7405,34095.0
2020-08-13 10:00:00,329.34,329.35,327.97,328.13,35065.0,320.6918,320.7015,319.3578,319.5136,35065.0
2020-08-13 10:10:00,328.23,328.61,327.9,328.52,37526.0,319.611,319.981,319.2896,319.8933,37526.0
2020-08-13 10:20:00,328.55,328.8,328.36,328.68,25383.0,319.9225,320.166,319.7375,320.0491,25383.0
2020-08-13 10:30:00,328.62,328.95,327.93,328.46,41523.0,319.9907,320.312,319.3188,319.8349,41523.0
2020-08-13 10:40:00,328.42,328.76,328.28,328.71,38105.0,319.796,320.127,319.6596,320.0783,38105.0
2020-08-13 10:50:00,328.71,329.1,328.3,328.95,36754.0,320.0783,320.4581,319.6791,320.312,36754.0
2020-08-13 11:00:00,328.9,329.21,328.72,329.05,35762.0,320.2634,320.5652,320.0881,320.4094,35762.0
2020-08-13 11:10:00,329.01,329.36,328.7,329.2,26223.0,320.3705,320.7113,320.0686,320.5555,26223.0
2020-08-13 11:20:00,329.08,329.84,328.91,329.11,35000.0,320.4386,321.1787,320.2731,320.4678,35000.0
2020-08-13 11:30:00,329.16,329.16,328.45,328.66,39936.0,320.5165,320.5165,319.8252,320.0297,39936.0
2020-08-13 11:40:00,328.69,328.81,328.22,328.63,25961.0,320.0589,320.1757,319.6012,320.0004,25961.0
2020-08-13 11:50:00,328.69,328.89,328.47,328.55,20658.0,320.0589,320.2536,319.8446,319.9225,20658.0
2020-08-13 12:00:00,328.55,329.17,328.4,329.09,33360.0,319.9225,320.5263,319.7765,320.4484,33360.0
2020-08-13 12:10:00,329.06,329.27,328.58,328.77,57836.0,320.4192,320.6236,319.9518,320.1368,57836.0
2020-08-13 12:20:00,328.76,329.03,328.25,328.39,19524.0,320.127,320.3899,319.6304,319.7668,19524.0
2020-08-13 12:30:00,328.35,328.56,328.15,328.34,17746.0,319.7278,319.9323,319.5331,319.7181,17746.0
2020-08-13 12:40:00,328.35,328.58,328.22,328.25,28442.0,319.7278,319.9518,319.6012,319.6304,28442.0
2020-08-13 12:50:00,328.23,328.34,327.99,328.16,11205.0,319.611,319.7181,319.3773,319.5428,11205.0
2020-08-13 13:00:00,328.16,328.4,327.97,327.97,15309.0,319.5428,319.7765,319.3578,319.3578,15309.0
2020-08-13 13:10:00,327.97,328.01,327.62,327.67,29157.0,319.3578,319.3967,319.017,319.0657,29157.0
2020-08-13 13:20:00,327.68,327.78,326.95,327.16,30481.0,319.0754,319.1728,318.3646,318.569,30481.0
2020-08-13 13:30:00,327.17,327.3,326.23,326.63,30894.0,318.5788,318.7054,317.6635,318.053,30894.0
2020-08-13 13:40:00,326.63,327.49,326.56,327.37,33146.0,318.053,318.8904,317.9848,318.7735,33146.0
2020-08-13 13:50:00,327.41,327.53,327.14,327.14,21287.0,318.8125,318.9293,318.5496,318.5496,21287.0
2020-08-13 14:00:00,327.21,327.37,326.66,327.17,32180.0,318.6177,318.7735,318.0822,318.5788,32180.0
2020-08-13 14:10:00,327.18,327.48,326.61,326.66,19817.0,318.5885,318.8806,318.0335,318.0822,19817.0
2020-08-13 14:20:00,326.75,327.03,326.27,326.83,20121.0,318.1698,318.4425,317.7024,318.2477,20121.0
2020-08-13 14:30:00,326.89,327.06,326.08,326.4,21255.0,318.3061,318.4717,317.5174,317.829,21255.0
2020-08-13 14:40:00,326.42,327.14,326.3,326.75,26518.0,317.8485,318.5496,317.7316,318.1698,26518.0
2020-08-13 14:50:00,326.68,326.77,325.94,326.35,25177.0,318.1017,318.1893,317.3811,317.7803,25177.0
2020-08-13 15:00:00,326.37,327.0,326.26,326.68,17838.0,317.7998,318.4133,317.6927,318.1017,17838.0
2020-08-13 15:10:00,326.57,327.33,326.47,327.06,23091.0,317.9945,318.7346,317.8972,318.4717,23091.0
2020-08-13 15:20:00,327.13,327.67,327.12,327.59,20733.0,318.5398,319.0657,318.5301,318.9878,20733.0
2020-08-13 15:30:00,327.59,327.67,327.07,327.09,55866.0,318.9878,319.0657,318.4814,318.5009,55866.0
2020-08-13 15:40:00,327.03,327.47,326.69,326.8,38453.0,318.4425,318.8709,318.1114,318.2185,38453.0
2020-08-13 15:50:00,326.88,327.19,326.19,326.19,174521.0,318.2964,318.5983,317.6245,317.6245,174521.0
2020-08-14 09:30:00,325.67,326.93,325.16,326.37,75826.0,317.1182,318.3451,316.6216,317.7998,75826.0
2020-08-14 09:40:00,326.21,326.56,324.81,324.81,17548.0,317.644,317.9848,316.2808,316.2808,17548.0
2020-08-14 09:50:00,325.21,326.82,324.86,326.82,31797.0,316.6703,318.238,316.3294,318.238,31797.0
2020-08-14 10:00:00,326.82,327.17,326.54,326.66,27146.0,318.238,318.5788,317.9653,318.0822,27146.0
2020-08-14 10:10:00,326.87,326.9,326.11,326.15,13417.0,318.2867,318.3159,317.5466,317.5856,13417.0
2020-08-14 10:20:00,326.17,326.75,325.95,326.46,13726.0,317.605,318.1698,317.3908,317.8874,13726.0
2020-08-14 10:30:00,326.38,326.94,326.28,326.75,12058.0,317.8095,318.3548,317.7122,318.1698,12058.0
2020-08-14 10:40:00,326.64,327.02,326.58,327.0,6901.0,318.0627,318.4327,318.0043,318.4133,6901.0
2020-08-14 10:50:00,326.78,327.0,326.29,326.71,12836.0,318.199,318.4133,317.7219,318.1309,12836.0
2020-08-14 11:00:00,326.67,327.22,326.46,327.17,8803.0,318.0919,318.6275,317.8874,318.5788,8803.0
2020-08-14 11:10:00,327.12,327.29,326.67,326.99,14584.0,318.5301,318.6956,318.0919,318.4035,14584.0
2020-08-14 11:20:00,327.0,327.32,326.89,326.89,13916.0,318.4133,318.7248,318.3061,318.3061,13916.0
2020-08-14 11:30:00,327.0,327.22,326.73,326.91,10187.0,318.4133,318.6275,318.1503,318.3256,10187.0
2020-08-14 11:40:00,326.84,327.02,326.46,326.61,12278.0,318.2575,318.4327,317.8874,318.0335,12278.0
2020-08-14 11:50:00,326.63,326.84,326.47,326.63,9779.0,318.053,318.2575,317.8972,318.053,9779.0
2020-08-14 12:00:00,326.92,326.95,326.58,326.89,10984.0,318.3354,318.3646,318.0043,318.3061,10984.0
2020-08-14 12:10:00,326.91,327.01,326.52,326.75,14377.0,318.3256,318.423,317.9459,318.1698,14377.0
2020-08-14 12:20:00,326.72,326.89,326.63,326.71,12111.0,318.1406,318.3061,318.053,318.1309,12111.0
2020-08-14 12:30:00,326.78,327.41,326.78,327.4,30369.0,318.199,318.8125,318.199,318.8027,30369.0
2020-08-14 12:40:00,327.26,327.58,327.09,327.24,15418.0,318.6664,318.978,318.5009,318.6469,15418.0
2020-08-14 12:50:00,327.32,327.49,327.0,327.16,13921.0,318.7248,318.8904,318.4133,318.569,13921.0
2020-08-14 13:00:00,327.14,327.5,327.03,327.16,17845.0,318.5496,318.9001,318.4425,318.569,17845.0
2020-08-14 13:10:00,327.26,327.4,327.01,327.08,11138.0,318.6664,318.8027,318.423,318.4911,11138.0
2020-08-14 13:20:00,327.08,327.23,326.9,327.14,9023.0,318.4911,318.6372,318.3159,318.5496,9023.0
2020-08-14 13:30:00,327.17,327.32,327.07,327.25,11489.0,318.5788,318.7248,318.4814,318.6567,11489.0
2020-08-14 13:40:00,327.38,327.47,327.16,327.44,10226.0,318.7833,318.8709,318.569,318.8417,10226.0
2020-08-14 13:50:00,327.4,327.62,327.19,327.52,13899.0,318.8027,319.017,318.5983,318.9196,13899.0
2020-08-14 14:00:00,327.47,327.64,327.05,327.43,13747.0,318.8709,319.0364,318.4619,318.832,13747.0
2020-08-14 14:10:00,327.42,327.64,327.35,327.48,9546.0,318.8222,319.0364,318.7541,318.8806,9546.0
2020-08-14 14:20:00,327.47,327.56,326.95,327.11,10754.0,318.8709,318.9585,318.3646,318.5204,10754.0
2020-08-14 14:30:00,327.2,327.38,327.01,327.11,18180.0,318.608,318.7833,318.423,318.5204,18180.0
2020-08-14 14:40:00,327.06,327.14,326.63,326.75,22455.0,318.4717,318.5496,318.053,318.1698,22455.0
2020-08-14 14:50:00,326.77,327.05,326.67,326.84,20786.0,318.1893,318.4619,318.0919,318.2575,20786.0
2020-08-14 15:00:00,326.81,326.86,326.53,326.66,15050.0,318.2282,318.2769,317.9556,318.0822,15050.0
2020-08-14 15:10:00,326.58,326.71,326.37,326.43,19883.0,318.0043,318.1309,317.7998,317.8582,19883.0
2020-08-14 15:20:00,326.47,326.57,326.06,326.19,17333.0,317.8972,317.9945,317.4979,317.6245,17333.0
2020-08-14 15:30:00,326.15,326.29,325.79,325.96,20300.0,317.5856,317.7219,317.235,317.4006,20300.0
2020-08-14 15:40:00,325.93,326.47,325.72,325.74,31668.0,317.3713,317.8972,317.1669,317.1863,31668.0
2020-08-14 15:50:00,325.69,326.96,325.63,326.8,95905.0,317.1376,318.3743,317.0792,318.2185,95905.0
2020-08-17 09:30:00,327.0,328.71,326.67,327.84,104219.0,318.4133,320.0783,318.0919,319.2312,104219.0
2020-08-17 09:40:00,327.85,329.51,327.85,328.37,108647.0,319.2409,320.8573,319.2409,319.7473,108647.0
2020-08-17 09:50:00,328.45,330.27,328.17,329.25,174656.0,319.8252,321.5974,319.5525,320.6042,174656.0
2020-08-17 10:00:00,329.34,329.49,327.91,328.05,92527.0,320.6918,320.8379,319.2994,319.4357,92527.0
2020-08-17 10:10:00,328.03,328.49,327.69,328.15,45998.0,319.4162,319.8641,319.0851,319.5331,45998.0
2020-08-17 10:20:00,328.19,329.08,328.1,329.08,114365.0,319.572,320.4386,319.4844,320.4386,114365.0
2020-08-17 10:30:00,329.09,330.3,328.95,330.29,122146.0,320.4484,321.6266,320.312,321.6169,122146.0
2020-08-17 10:40:00,330.25,330.85,330.06,330.58,137656.0,321.5779,322.1622,321.3929,321.8992,137656.0
2020-08-17 10:50:00,330.66,330.72,329.23,329.23,39287.0,321.9771,322.0356,320.5847,320.5847,39287.0
2020-08-17 11:00:00,329.2,329.51,329.14,329.34,30126.0,320.5555,320.8573,320.4971,320.6918,30126.0
2020-08-17 11:10:00,329.4,330.29,329.15,329.8,35799.0,320.7502,321.6169,320.5068,321.1397,35799.0
2020-08-17 11:20:00,329.8,329.92,329.52,329.86,24673.0,321.1397,321.2566,320.8671,321.1981,24673.0
2020-08-17 11:30:00,329.9,329.94,329.5,329.65,15126.0,321.2371,321.276,320.8476,320.9937,15126.0
2020-08-17 11:40:00,329.59,329.8,328.96,329.53,26910.0,320.9352,321.1397,320.3218,320.8768,26910.0
2020-08-17 11:50:00,329.53,329.91,329.33,329.89,15672.0,320.8768,321.2468,320.6821,321.2274,15672.0
2020-08-17 12:00:00,329.88,330.01,329.76,329.88,22662.0,321.2176,321.3442,321.1008,321.2176,22662.0
2020-08-17 12:10:00,329.9,330.0,329.53,329.64,22994.0,321.2371,321.3345,320.8768,320.9839,22994.0
2020-08-17 12:20:00,329.62,329.8,329.58,329.69,10894.0,320.9645,321.1397,320.9255,321.0326,10894.0
2020-08-17 12:30:00,329.7,329.97,329.7,329.87,13504.0,321.0424,321.3053,321.0424,321.2079,13504.0
2020-08-17 12:40:00,329.94,330.29,329.87,330.19,36317.0,321.276,321.6169,321.2079,321.5195,36317.0
2020-08-17 12:50:00,330.14,330.38,330.04,330.31,28911.0,321.4708,321.7045,321.3734,321.6363,28911.0
2020-08-17 13:00:00,330.3,330.57,330.25,330.51,23352.0,321.6266,321.8895,321.5779,321.8311,23352.0
2020-08-17 13:10:00,330.5,330.66,330.31,330.39,20235.0,321.8213,321.9771,321.6363,321.7142,20235.0
2020-08-17 13:20:00,330.42,330.46,329.84,329.84,32558.0,321.7434,321.7824,321.1787,321.1787,32558.0
2020-08-17 13:30:00,329.84,330.19,329.75,330.02,22369.0,321.1787,321.5195,321.091,321.3539,22369.0
2020-08-17 13:40:00,330.05,330.43,330.04,330.18,18642.0,321.3832,321.7532,321.3734,321.5097,18642.0
2020-08-17 13:50:00,330.19,330.25,329.86,330.12,16441.0,321.5195,321.5779,321.1981,321.4513,16441.0
2020-08-17 14:00:00,330.08,330.26,329.92,330.05,17210.0,321.4124,321.5876,321.2566,321.3832,17210.0
2020-08-17 14:10:00,330.1,330.15,329.73,329.98,22642.0,321.4318,321.4805,321.0716,321.315,22642.0
2020-08-17 14:20:00,329.98,330.49,329.95,330.25,20737.0,321.315,321.8116,321.2858,321.5779,20737.0
2020-08-17 14:30:00,330.31,331.15,330.31,331.01,33407.0,321.6363,322.4543,321.6363,322.318,33407.0
2020-08-17 14:40:00,331.01,331.15,330.6,330.62,20725.0,322.318,322.4543,321.9187,321.9382,20725.0
2020-08-17 14:50:00,330.59,330.94,330.59,330.83,31011.0,321.909,322.2498,321.909,322.1427,31011.0
2020-08-17 15:00:00,330.83,330.93,330.61,330.8,25138.0,322.1427,322.2401,321.9285,322.1135,25138.0
2020-08-17 15:10:00,330.82,331.06,330.44,330.66,61554.0,322.1329,322.3666,321.7629,321.9771,61554.0
2020-08-17 15:20:00,330.71,331.01,330.56,331.0,28199.0,322.0258,322.318,321.8798,322.3082,28199.0
2020-08-17 15:30:00,331.03,331.18,330.9,331.05,26963.0,322.3374,322.4835,322.2108,322.3569,26963.0
2020-08-17 15:40:00,330.99,331.23,330.86,330.95,45344.0,322.2985,322.5322,322.1719,322.2595,45344.0
2020-08-17 15:50:00,330.99,331.22,330.11,330.65,216477.0,322.2985,322.5224,321.4416,321.9674,216477.0
2020-08-18 09:30:00,330.2,330.63,328.67,329.19,99931.0,321.5292,321.9479,320.0394,320.5457,99931.0
2020-08-18 09:40:00,329.16,331.4,328.88,329.95,53968.0,320.5165,322.6977,320.2439,321.2858,53968.0
2020-08-18 09:50:00,329.91,330.06,328.59,329.11,74927.0,321.2468,321.3929,319.9615,320.4678,74927.0
2020-08-18 10:00:00,329.11,329.11,326.4,326.59,76695.0,320.4678,320.4678,317.829,318.014,76695.0
2020-08-18 10:10:00,326.48,328.12,326.35,327.9,30463.0,317.9069,319.5038,317.7803,319.2896,30463.0
2020-08-18 10:20:00,327.92,328.54,327.15,327.39,25024.0,319.3091,319.9128,318.5593,318.793,25024.0
2020-08-18 10:30:00,327.43,327.78,326.87,327.0,31664.0,318.832,319.1728,318.2867,318.4133,31664.0
2020-08-18 10:40:00,327.16,327.55,326.55,327.15,31146.0,318.569,318.9488,317.9751,318.5593,31146.0
2020-08-18 10:50:00,327.09,327.52,327.02,327.5,24144.0,318.5009,318.9196,318.4327,318.9001,24144.0
2020-08-18 11:00:00,327.48,327.97,327.36,327.97,20630.0,318.8806,319.3578,318.7638,319.3578,20630.0
2020-08-18 11:10:00,328.0,328.34,327.67,328.02,19772.0,319.387,319.7181,319.0657,319.4065,19772.0
2020-08-18 11:20:00,327.99,328.63,327.99,328.57,40487.0,319.3773,320.0004,319.3773,319.942,40487.0
2020-08-18 11:30:00,328.6,328.92,328.56,328.77,24677.0,319.9712,320.2828,319.9323,320.1368,24677.0
2020-08-18 11:40:00,328.83,329.03,328.44,328.9,31630.0,320.1952,320.3899,319.8154,320.2634,31630.0
2020-08-18 11:50:00,328.92,329.33,328.85,329.3,80565.0,320.2828,320.6821,320.2147,320.6529,80565.0
2020-08-18 12:00:00,329.33,329.65,329.27,329.54,19603.0,320.6821,320.9937,320.6236,320.8866,19603.0
2020-08-18 12:10:00,329.55,329.6,329.0,329.1,72079.0,320.8963,320.945,320.3607,320.4581,72079.0
2020-08-18 12:20:00,329.15,329.51,329.05,329.48,62610.0,320.5068,320.8573,320.4094,320.8281,62610.0
2020-08-18 12:30:00,329.52,329.8,329.47,329.64,48688.0,320.8671,321.1397,320.8184,320.9839,48688.0
2020-08-18 12:40:00,329.66,329.77,329.46,329.65,15128.0,321.0034,321.1105,320.8087,320.9937,15128.0
2020-08-18 12:50:00,329.68,329.85,329.57,329.84,22126.0,321.0229,321.1884,320.9158,321.1787,22126.0
2020-08-18 13:00:00,329.86,330.45,329.79,330.44,20290.0,321.1981,321.7727,321.13,321.7629,20290.0
2020-08-18 13:10:00,330.44,330.77,330.37,330.73,35915.0,321.7629,322.0843,321.6948,322.0453,35915.0
2020-08-18 13:20:00,330.71,330.71,330.17,330.35,27806.0,322.0258,322.0258,321.5,321.6753,27806.0
2020-08-18 13:30:00,330.31,331.02,330.31,330.98,38078.0,321.6363,322.3277,321.6363,322.2887,38078.0
2020-08-18 13:40:00,331.01,331.13,330.77,331.11,30725.0,322.318,322.4348,322.0843,322.4153,30725.0
2020-08-18 13:50:00,331.1,331.12,330.55,330.74,40026.0,322.4056,322.4251,321.87,322.055,40026.0
2020-08-18 14:00:00,330.61,330.95,330.29,330.95,66925.0,321.9285,322.2595,321.6169,322.2595,66925.0
2020-08-18 14:10:00,330.91,330.98,330.8,330.94,26171.0,322.2206,322.2887,322.1135,322.2498,26171.0
2020-08-18 14:20:00,330.97,331.03,330.35,330.8,65545.0,322.279,322.3374,321.6753,322.1135,65545.0
2020-08-18 14:30:00,330.82,330.93,330.67,330.74,41045.0,322.1329,322.2401,321.9869,322.055,41045.0
2020-08-18 14:40:00,330.77,330.9,330.74,330.77,41276.0,322.0843,322.2108,322.055,322.0843,41276.0
2020-08-18 14:50:00,330.81,331.17,330.77,330.88,34810.0,322.1232,322.4737,322.0843,322.1914,34810.0
2020-08-18 15:00:00,330.89,330.93,330.55,330.65,42011.0,322.2011,322.2401,321.87,321.9674,42011.0
2020-08-18 15:10:00,330.71,330.82,330.33,330.72,100790.0,322.0258,322.1329,321.6558,322.0356,100790.0
2020-08-18 15:20:00,330.7,330.7,330.2,330.36,30018.0,322.0161,322.0161,321.5292,321.685,30018.0
2020-08-18 15:30:00,330.32,330.41,329.58,329.76,36444.0,321.6461,321.7337,320.9255,321.1008,36444.0
2020-08-18 15:40:00,329.74,330.08,329.63,329.7,47163.0,321.0813,321.4124,320.9742,321.0424,47163.0
2020-08-18 15:50:00,329.57,331.01,328.62,331.0,366086.0,320.9158,322.318,319.9907,322.3082,366086.0
2020-08-19 09:30:00,330.04,332.0,330.0,331.32,148102.0,321.3734,323.282,321.3345,322.6198,148102.0
2020-08-19 09:40:00,331.4,332.7,330.78,330.87,83511.0,322.6977,323.9636,322.094,322.1816,83511.0
2020-08-19 09:50:00,330.84,331.03,330.1,330.47,45315.0,322.1524,322.3374,321.4318,321.7921,45315.0
2020-08-19 10:00:00,330.46,331.09,330.46,330.63,35162.0,321.7824,322.3959,321.7824,321.9479,35162.0
2020-08-19 10:10:00,330.72,330.72,330.17,330.5,22510.0,322.0356,322.0356,321.5,321.8213,22510.0
2020-08-19 10:20:00,330.52,331.26,330.37,331.07,31403.0,321.8408,322.5614,321.6948,322.3764,31403.0
2020-08-19 10:30:00,331.01,331.2,330.7,330.9,30895.0,322.318,322.503,322.0161,322.2108,30895.0
2020-08-19 10:40:00,331.01,331.1,330.4,330.75,32485.0,322.318,322.4056,321.724,322.0648,32485.0
2020-08-19 10:50:00,330.79,331.1,330.72,330.99,24435.0,322.1037,322.4056,322.0356,322.2985,24435.0
2020-08-19 11:00:00,330.99,331.11,330.34,330.66,49347.0,322.2985,322.4153,321.6655,321.9771,49347.0
2020-08-19 11:10:00,330.66,330.66,330.33,330.48,14518.0,321.9771,321.9771,321.6558,321.8019,14518.0
2020-08-19 11:20:00,330.54,330.75,330.38,330.75,23737.0,321.8603,322.0648,321.7045,322.0648,23737.0
2020-08-19 11:30:00,330.65,330.99,330.64,330.95,35637.0,321.9674,322.2985,321.9577,322.2595,35637.0
2020-08-19 11:40:00,330.94,332.16,330.88,332.02,126502.0,322.2498,323.4378,322.1914,323.3014,126502.0
2020-08-19 11:50:00,331.96,332.02,331.17,331.43,30776.0,323.243,323.3014,322.4737,322.7269,30776.0
2020-08-19 12:00:00,331.47,331.47,330.9,330.9,17538.0,322.7659,322.7659,322.2108,322.2108,17538.0
2020-08-19 12:10:00,330.98,331.38,330.86,331.28,19359.0,322.2887,322.6782,322.1719,322.5809,19359.0
2020-08-19 12:20:00,331.25,331.63,331.25,331.62,21534.0,322.5516,322.9217,322.5516,322.9119,21534.0
2020-08-19 12:30:00,331.62,331.92,331.31,331.91,45021.0,322.9119,323.2041,322.6101,323.1943,45021.0
2020-08-19 12:40:00,331.95,331.95,331.67,331.69,45930.0,323.2333,323.2333,322.9606,322.9801,45930.0
2020-08-19 12:50:00,331.71,331.99,331.71,331.93,22982.0,322.9996,323.2722,322.9996,323.2138,22982.0
2020-08-19 13:00:00,331.93,332.02,331.65,332.01,37372.0,323.2138,323.3014,322.9411,323.2917,37372.0
2020-08-19 13:10:00,331.97,332.56,331.95,332.19,27091.0,323.2527,323.8272,323.2333,323.467,27091.0
2020-08-19 13:20:00,332.19,332.76,332.1,332.75,26115.0,323.467,324.022,323.3793,324.0123,26115.0
2020-08-19 13:30:00,332.72,333.17,332.53,333.07,27367.0,323.983,324.4212,323.798,324.3239,27367.0
2020-08-19 13:40:00,333.12,334.07,332.61,334.07,89455.0,324.3725,325.2976,323.8759,325.2976,89455.0
2020-08-19 13:50:00,334.1,334.46,333.96,334.0,140806.0,325.3268,325.6774,325.1905,325.2294,140806.0
2020-08-19 14:00:00,333.99,334.27,333.91,334.05,55664.0,325.2197,325.4923,325.1418,325.2781,55664.0
2020-08-19 14:10:00,334.03,334.03,332.37,332.39,58563.0,325.2586,325.2586,323.6422,323.6617,58563.0
2020-08-19 14:20:00,332.41,333.06,332.11,332.75,79790.0,323.6812,324.3141,323.3891,324.0123,79790.0
2020-08-19 14:30:00,332.88,333.22,332.57,332.95,39572.0,324.1388,324.4699,323.837,324.207,39572.0
2020-08-19 14:40:00,333.01,333.27,332.72,332.82,27283.0,324.2654,324.5186,323.983,324.0804,27283.0
2020-08-19 14:50:00,332.87,333.37,332.86,333.25,19422.0,324.1291,324.616,324.1194,324.4991,19422.0
2020-08-19 15:00:00,333.25,333.58,333.11,333.56,22263.0,324.4991,324.8205,324.3628,324.801,22263.0
2020-08-19 15:10:00,333.62,333.93,332.94,333.06,65791.0,324.8594,325.1613,324.1973,324.3141,65791.0
2020-08-19 15:20:00,333.08,333.15,332.77,333.11,31933.0,324.3336,324.4018,324.0317,324.3628,31933.0
2020-08-19 15:30:00,333.13,333.28,332.77,332.9,59561.0,324.3823,324.5283,324.0317,324.1583,59561.0
2020-08-19 15:40:00,332.88,333.23,332.52,332.57,125378.0,324.1388,324.4797,323.7883,323.837,125378.0
2020-08-19 15:50:00,332.52,333.0,332.02,332.5,275156.0,323.7883,324.2557,323.3014,323.7688,275156.0
2020-08-20 09:30:00,330.19,331.89,330.19,331.44,144470.0,321.5195,323.1748,321.5195,322.7367,144470.0
2020-08-20 09:40:00,331.18,332.57,331.02,331.84,50314.0,322.4835,323.837,322.3277,323.1262,50314.0
2020-08-20 09:50:00,331.68,332.74,331.67,332.11,33414.0,322.9704,324.0025,322.9606,323.3891,33414.0
2020-08-20 10:00:00,332.16,332.64,331.71,332.49,41543.0,323.4378,323.9051,322.9996,323.7591,41543.0
2020-08-20 10:10:00,332.49,332.93,332.27,332.93,24719.0,323.7591,324.1875,323.5449,324.1875,24719.0
2020-08-20 10:20:00,332.92,333.62,332.79,333.49,27941.0,324.1778,324.8594,324.0512,324.7328,27941.0
2020-08-20 10:30:00,333.58,334.63,333.54,333.72,52147.0,324.8205,325.8429,324.7815,324.9568,52147.0
2020-08-20 10:40:00,333.69,334.1,333.34,334.01,24679.0,324.9276,325.3268,324.5868,325.2392,24679.0
2020-08-20 10:50:00,334.15,334.24,333.92,334.15,19926.0,325.3755,325.4631,325.1515,325.3755,19926.0
2020-08-20 11:00:00,334.18,334.19,333.77,333.81,21217.0,325.4047,325.4144,325.0055,325.0444,21217.0
2020-08-20 11:10:00,333.83,333.91,333.54,333.8,42906.0,325.0639,325.1418,324.7815,325.0347,42906.0
2020-08-20 11:20:00,333.81,334.32,333.73,334.29,22514.0,325.0444,325.541,324.9665,325.5118,22514.0
2020-08-20 11:30:00,334.24,334.84,333.94,334.75,18689.0,325.4631,326.0474,325.171,325.9597,18689.0
2020-08-20 11:40:00,334.83,334.94,334.31,334.31,23553.0,326.0376,326.1448,325.5313,325.5313,23553.0
2020-08-20 11:50:00,334.13,334.58,334.08,334.32,14064.0,325.356,325.7942,325.3073,325.541,14064.0
2020-08-20 12:00:00,334.31,334.33,333.92,334.0,31803.0,325.5313,325.5508,325.1515,325.2294,31803.0
2020-08-20 12:10:00,334.04,334.2,333.85,333.97,27130.0,325.2684,325.4242,325.0834,325.2002,27130.0
2020-08-20 12:20:00,333.96,334.19,333.85,334.04,19938.0,325.1905,325.4144,325.0834,325.2684,19938.0
2020-08-20 12:30:00,334.11,334.27,333.88,334.27,30511.0,325.3365,325.4923,325.1126,325.4923,30511.0
2020-08-20 12:40:00,334.31,334.44,333.71,333.75,14853.0,325.5313,325.6579,324.9471,324.986,14853.0
2020-08-20 12:50:00,333.75,333.94,333.4,333.54,14676.0,324.986,325.171,324.6452,324.7815,14676.0
2020-08-20 13:00:00,333.61,333.65,333.24,333.44,16846.0,324.8497,324.8886,324.4894,324.6841,16846.0
2020-08-20 13:10:00,333.41,333.65,333.36,333.58,32570.0,324.6549,324.8886,324.6062,324.8205,32570.0
2020-08-20 13:20:00,333.56,333.83,333.51,333.68,18863.0,324.801,325.0639,324.7523,324.9178,18863.0
2020-08-20 13:30:00,333.7,334.22,333.7,334.07,17724.0,324.9373,325.4437,324.9373,325.2976,17724.0
2020-08-20 13:40:00,334.21,334.49,334.01,334.04,17764.0,325.4339,325.7066,325.2392,325.2684,17764.0
2020-08-20 13:50:00,334.06,334.51,334.06,334.44,39015.0,325.2879,325.726,325.2879,325.6579,39015.0
2020-08-20 14:00:00,334.45,334.87,334.39,334.59,31539.0,325.6676,326.0766,325.6092,325.8039,31539.0
2020-08-20 14:10:00,334.65,334.8,334.56,334.77,25212.0,325.8624,326.0084,325.7747,325.9792,25212.0
2020-08-20 14:20:00,334.73,335.93,334.73,335.5,62873.0,325.9403,327.1088,325.9403,326.69,62873.0
2020-08-20 14:30:00,335.58,336.0,335.57,335.88,28829.0,326.7679,327.1769,326.7582,327.0601,28829.0
2020-08-20 14:40:00,335.93,336.27,335.8,336.25,54479.0,327.1088,327.4398,326.9822,327.4204,54479.0
2020-08-20 14:50:00,336.3,336.36,336.16,336.34,80300.0,327.469,327.5275,327.3327,327.508,80300.0
2020-08-20 15:00:00,336.34,336.87,336.31,336.84,45612.0,327.508,328.0241,327.4788,327.9949,45612.0
2020-08-20 15:10:00,336.85,337.0,336.5,336.84,90165.0,328.0046,328.1507,327.6638,327.9949,90165.0
2020-08-20 15:20:00,336.82,337.59,336.7,337.59,173752.0,327.9754,328.7252,327.8585,328.7252,173752.0
2020-08-20 15:30:00,337.51,337.97,337.38,337.6,123440.0,328.6473,329.0952,328.5207,328.7349,123440.0
2020-08-20 15:40:00,337.55,337.91,337.35,337.48,85454.0,328.6862,329.0368,328.4915,328.6181,85454.0
2020-08-20 15:50:00,337.41,338.0,337.07,337.3,262334.0,328.5499,329.1244,328.2188,328.4428,262334.0
2020-08-21 09:30:00,338.0,338.0,336.07,336.6,236704.0,329.1244,329.1244,327.2451,327.7612,236704.0
2020-08-21 09:40:00,336.72,338.0,336.37,337.6,81347.0,327.878,329.1244,327.5372,328.7349,81347.0
2020-08-21 09:50:00,337.62,338.57,337.15,338.31,104226.0,328.7544,329.6794,328.2967,329.4263,104226.0
2020-08-21 10:00:00,338.46,338.8,338.07,338.12,55361.0,329.5723,329.9034,329.1926,329.2412,55361.0
2020-08-21 10:10:00,338.09,338.09,336.61,337.26,42880.0,329.212,329.212,327.7709,328.4038,42880.0
2020-08-21 10:20:00,337.26,337.93,337.01,337.54,59880.0,328.4038,329.0562,328.1604,328.6765,59880.0
2020-08-21 10:30:00,337.6,337.9,337.09,337.44,15909.0,328.7349,329.027,328.2383,328.5791,15909.0
2020-08-21 10:40:00,337.48,337.66,336.81,337.04,24838.0,328.6181,328.7933,327.9656,328.1896,24838.0
2020-08-21 10:50:00,337.21,337.21,336.46,336.52,34189.0,328.3551,328.3551,327.6248,327.6833,34189.0
2020-08-21 11:00:00,336.65,336.92,336.07,336.48,70418.0,327.8098,328.0728,327.2451,327.6443,70418.0
2020-08-21 11:10:00,336.5,337.12,336.49,336.75,35054.0,327.6638,328.2675,327.6541,327.9072,35054.0
2020-08-21 11:20:00,336.77,337.74,336.75,337.31,42399.0,327.9267,328.8712,327.9072,328.4525,42399.0
2020-08-21 11:30:00,337.35,337.5,336.83,337.1,16308.0,328.4915,328.6375,327.9851,328.248,16308.0
2020-08-21 11:40:00,337.14,337.35,336.87,337.07,35139.0,328.287,328.4915,328.0241,328.2188,35139.0
2020-08-21 11:50:00,337.1,337.23,335.97,336.1,20103.0,328.248,328.3746,327.1477,327.2743,20103.0
2020-08-21 12:00:00,336.09,337.06,336.04,336.95,16256.0,327.2646,328.2091,327.2159,328.102,16256.0
2020-08-21 12:10:00,336.99,337.35,336.61,337.29,23728.0,328.1409,328.4915,327.7709,328.433,23728.0
2020-08-21 12:20:00,337.26,337.26,336.96,337.2,12906.0,328.4038,328.4038,328.1117,328.3454,12906.0
2020-08-21 12:30:00,337.21,337.23,336.79,336.86,18812.0,328.3551,328.3746,327.9462,328.0143,18812.0
2020-08-21 12:40:00,336.87,337.3,336.87,337.16,14741.0,328.0241,328.4428,328.0241,328.3065,14741.0
2020-08-21 12:50:00,337.15,337.37,337.1,337.29,17433.0,328.2967,328.5109,328.248,328.433,17433.0
2020-08-21 13:00:00,337.31,337.75,337.19,337.6,21025.0,328.4525,328.881,328.3357,328.7349,21025.0
2020-08-21 13:10:00,337.59,337.85,337.55,337.74,21875.0,328.7252,328.9783,328.6862,328.8712,21875.0
2020-08-21 13:20:00,337.66,337.66,337.39,337.56,11407.0,328.7933,328.7933,328.5304,328.696,11407.0
2020-08-21 13:30:00,337.55,337.91,337.4,337.85,11010.0,328.6862,329.0368,328.5402,328.9783,11010.0
2020-08-21 13:40:00,337.92,338.07,337.73,337.82,14011.0,329.0465,329.1926,328.8615,328.9491,14011.0
2020-08-21 13:50:00,337.82,337.94,337.33,337.62,14642.0,328.9491,329.066,328.472,328.7544,14642.0
2020-08-21 14:00:00,337.66,338.18,337.65,338.15,25803.0,328.7933,329.2997,328.7836,329.2705,25803.0
2020-08-21 14:10:00,338.15,338.63,338.13,338.5,24045.0,329.2705,329.7379,329.251,329.6113,24045.0
2020-08-21 14:20:00,338.51,338.59,338.35,338.59,26732.0,329.621,329.6989,329.4652,329.6989,26732.0
2020-08-21 14:30:00,338.56,338.69,338.32,338.34,25355.0,329.6697,329.7963,329.436,329.4555,25355.0
2020-08-21 14:40:00,338.28,338.35,337.81,337.93,30807.0,329.397,329.4652,328.9394,329.0562,30807.0
2020-08-21 14:50:00,337.98,338.08,337.61,337.66,25837.0,329.1049,329.2023,328.7446,328.7933,25837.0
2020-08-21 15:00:00,337.62,338.1,337.62,337.76,31294.0,328.7544,329.2218,328.7544,328.8907,31294.0
2020-08-21 15:10:00,337.74,337.75,337.44,337.44,26945.0,328.8712,328.881,328.5791,328.5791,26945.0
2020-08-21 15:20:00,337.4,337.79,337.36,337.79,30500.0,328.5402,328.9199,328.5012,328.9199,30500.0
2020-08-21 15:30:00,337.79,338.03,337.59,337.89,43987.0,328.9199,329.1536,328.7252,329.0173,43987.0
2020-08-21 15:40:00,337.89,337.93,337.04,337.1,59235.0,329.0173,329.0562,328.1896,328.248,59235.0
2020-08-21 15:50:00,337.13,337.65,336.85,337.11,220978.0,328.2772,328.7836,328.0046,328.2578,220978.0
2020-08-24 09:30:00,339.36,340.0,338.75,339.29,118295.0,330.4487,331.0719,329.8547,330.3805,118295.0
2020-08-24 09:40:00,339.31,340.43,339.13,340.06,104598.0,330.4,331.4906,330.2247,331.1303,104598.0
2020-08-24 09:50:00,340.14,340.4,339.61,340.13,36158.0,331.2082,331.4614,330.6921,331.1985,36158.0
2020-08-24 10:00:00,340.15,340.15,339.36,339.61,44753.0,331.2179,331.2179,330.4487,330.6921,44753.0
2020-08-24 10:10:00,339.78,340.67,339.67,340.56,40067.0,330.8577,331.7243,330.7505,331.6172,40067.0
2020-08-24 10:20:00,340.62,340.87,340.16,340.44,35648.0,331.6756,331.919,331.2277,331.5003,35648.0
2020-08-24 10:30:00,340.4,340.93,340.16,340.93,36813.0,331.4614,331.9775,331.2277,331.9775,36813.0
2020-08-24 10:40:00,340.88,340.97,340.16,340.37,33716.0,331.9288,332.0164,331.2277,331.4322,33716.0
2020-08-24 10:50:00,340.46,340.59,339.34,339.5,32428.0,331.5198,331.6464,330.4292,330.585,32428.0
2020-08-24 11:00:00,339.5,340.19,339.38,340.03,39913.0,330.585,331.2569,330.4682,331.1011,39913.0
2020-08-24 11:10:00,340.02,340.29,339.89,340.07,24678.0,331.0914,331.3543,330.9648,331.14,24678.0
2020-08-24 11:20:00,340.06,340.46,339.96,340.06,15557.0,331.1303,331.5198,331.0329,331.1303,15557.0
2020-08-24 11:30:00,340.2,341.28,340.2,341.02,42234.0,331.2666,332.3183,331.2666,332.0651,42234.0
2020-08-24 11:40:00,341.05,341.72,340.81,341.66,43766.0,332.0943,332.7467,331.8606,332.6883,43766.0
2020-08-24 11:50:00,341.69,341.87,341.5,341.79,62360.0,332.7175,332.8928,332.5325,332.8149,62360.0
2020-08-24 12:00:00,341.78,342.66,341.74,342.28,65308.0,332.8051,333.662,332.7662,333.292,65308.0
2020-08-24 12:10:00,342.25,342.45,342.07,342.27,29333.0,333.2628,333.4575,333.0875,333.2823,29333.0
2020-08-24 12:20:00,342.28,342.35,341.67,341.77,29260.0,333.292,333.3602,332.698,332.7954,29260.0
2020-08-24 12:30:00,341.8,342.24,341.76,342.19,25778.0,332.8246,333.2531,332.7857,333.2044,25778.0
2020-08-24 12:40:00,342.27,342.68,342.11,342.4,16592.0,333.2823,333.6815,333.1265,333.4089,16592.0
2020-08-24 12:50:00,342.29,342.83,342.25,342.63,28702.0,333.3017,333.8276,333.2628,333.6328,28702.0
2020-08-24 13:00:00,342.7,343.05,342.59,343.04,41252.0,333.701,334.0418,333.5939,334.0321,41252.0
2020-08-24 13:10:00,343.09,343.1,342.65,342.85,37178.0,334.0807,334.0905,333.6523,333.847,37178.0
2020-08-24 13:20:00,342.88,342.92,342.6,342.77,30725.0,333.8763,333.9152,333.6036,333.7691,30725.0
2020-08-24 13:30:00,342.74,342.79,342.42,342.75,32803.0,333.7399,333.7886,333.4283,333.7497,32803.0
2020-08-24 13:40:00,342.78,343.32,342.64,343.23,59600.0,333.7789,334.3047,333.6426,334.2171,59600.0
2020-08-24 13:50:00,343.19,343.41,343.06,343.29,35151.0,334.1781,334.3923,334.0515,334.2755,35151.0
2020-08-24 14:00:00,343.35,343.38,342.96,343.04,21159.0,334.3339,334.3631,333.9542,334.0321,21159.0
2020-08-24 14:10:00,343.04,343.24,342.64,342.75,35328.0,334.0321,334.2268,333.6426,333.7497,35328.0
2020-08-24 14:20:00,342.68,342.68,342.05,342.18,27947.0,333.6815,333.6815,333.068,333.1946,27947.0
2020-08-24 14:30:00,342.2,342.21,341.43,341.62,37222.0,333.2141,333.2238,332.4643,332.6493,37222.0
2020-08-24 14:40:00,341.6,341.86,341.43,341.55,26659.0,332.6299,332.883,332.4643,332.5812,26659.0
2020-08-24 14:50:00,341.55,342.05,341.39,341.84,25946.0,332.5812,333.068,332.4254,332.8636,25946.0
2020-08-24 15:00:00,341.82,342.22,341.72,341.81,34106.0,332.8441,333.2336,332.7467,332.8344,34106.0
2020-08-24 15:10:00,341.86,342.17,341.77,342.11,38491.0,332.883,333.1849,332.7954,333.1265,38491.0
2020-08-24 15:20:00,342.05,342.37,342.05,342.25,27479.0,333.068,333.3796,333.068,333.2628,27479.0
2020-08-24 15:30:00,342.25,342.79,342.18,342.71,43574.0,333.2628,333.7886,333.1946,333.7107,43574.0
2020-08-24 15:40:00,342.7,342.92,342.35,342.79,65519.0,333.701,333.9152,333.3602,333.7886,65519.0
2020-08-24 15:50:00,342.79,343.83,342.63,343.63,246297.0,333.7886,334.8013,333.6328,334.6066,246297.0
2020-08-25 09:30:00,344.71,344.86,343.46,344.66,138150.0,335.6582,335.8043,334.441,335.6095,138150.0
2020-08-25 09:40:00,344.54,344.75,343.33,344.5,47714.0,335.4927,335.6972,334.3144,335.4537,47714.0
2020-08-25 09:50:00,344.24,346.67,344.14,346.47,76568.0,335.2005,337.5667,335.1032,337.372,76568.0
2020-08-25 10:00:00,346.43,346.75,344.53,345.04,67590.0,337.333,337.6446,335.4829,335.9795,67590.0
2020-08-25 10:10:00,344.96,346.84,344.81,346.67,53041.0,335.9016,337.7323,335.7556,337.5667,53041.0
2020-08-25 10:20:00,346.56,346.85,345.83,346.16,45655.0,337.4596,337.742,336.7488,337.0701,45655.0
2020-08-25 10:30:00,346.0,346.34,345.28,345.48,50267.0,336.9143,337.2454,336.2132,336.408,50267.0
2020-08-25 10:40:00,345.54,345.77,345.26,345.43,33140.0,336.4664,336.6904,336.1938,336.3593,33140.0
2020-08-25 10:50:00,345.33,345.99,345.12,345.8,36511.0,336.2619,336.9046,336.0574,336.7196,36511.0
2020-08-25 11:00:00,345.92,346.31,345.59,346.03,36853.0,336.8364,337.2162,336.5151,336.9435,36853.0
2020-08-25 11:10:00,346.02,346.47,345.87,346.06,26280.0,336.9338,337.372,336.7877,336.9728,26280.0
2020-08-25 11:20:00,345.99,346.11,345.2,345.5,35360.0,336.9046,337.0214,336.1353,336.4275,35360.0
2020-08-25 11:30:00,345.54,345.7,344.71,345.22,39167.0,336.4664,336.6222,335.6582,336.1548,39167.0
2020-08-25 11:40:00,345.0,345.49,344.45,345.49,48293.0,335.9406,336.4177,335.405,336.4177,48293.0
2020-08-25 11:50:00,345.5,345.8,345.35,345.68,38998.0,336.4275,336.7196,336.2814,336.6027,38998.0
2020-08-25 12:00:00,345.67,346.08,345.41,346.08,33651.0,336.593,336.9922,336.3398,336.9922,33651.0
2020-08-25 12:10:00,346.12,346.5,345.86,346.25,55033.0,337.0312,337.4012,336.778,337.1578,55033.0
2020-08-25 12:20:00,346.28,346.72,346.15,346.5,34985.0,337.187,337.6154,337.0604,337.4012,34985.0
2020-08-25 12:30:00,346.5,346.71,346.45,346.7,33719.0,337.4012,337.6057,337.3525,337.5959,33719.0
2020-08-25 12:40:00,346.71,346.92,346.4,346.4,33114.0,337.6057,337.8102,337.3038,337.3038,33114.0
2020-08-25 12:50:00,346.37,347.0,346.22,346.88,20920.0,337.2746,337.8881,337.1285,337.7712,20920.0
2020-08-25 13:00:00,346.86,346.95,346.5,346.9,16786.0,337.7517,337.8394,337.4012,337.7907,16786.0
2020-08-25 13:10:00,346.86,347.34,346.75,347.06,32721.0,337.7517,338.2191,337.6446,337.9465,32721.0
2020-08-25 13:20:00,347.11,347.55,346.98,347.55,17822.0,337.9952,338.4236,337.8686,338.4236,17822.0
2020-08-25 13:30:00,347.58,348.17,347.48,347.96,69647.0,338.4528,339.0273,338.3555,338.8229,69647.0
2020-08-25 13:40:00,347.98,348.02,347.36,347.38,40143.0,338.8423,338.8813,338.2386,338.2581,40143.0
2020-08-25 13:50:00,347.38,347.53,346.97,347.28,35579.0,338.2581,338.4041,337.8589,338.1607,35579.0
2020-08-25 14:00:00,347.37,347.37,346.86,347.11,15680.0,338.2484,338.2484,337.7517,337.9952,15680.0
2020-08-25 14:10:00,347.07,347.58,346.65,347.41,42863.0,337.9562,338.4528,337.5473,338.2873,42863.0
2020-08-25 14:20:00,347.44,348.24,347.43,348.18,29973.0,338.3165,339.0955,338.3068,339.0371,29973.0
2020-08-25 14:30:00,348.07,348.21,347.4,347.47,26524.0,338.93,339.0663,338.2776,338.3457,26524.0
2020-08-25 14:40:00,347.48,347.6,347.12,347.3,47842.0,338.3555,338.4723,338.0049,338.1802,47842.0
2020-08-25 14:50:00,347.34,347.85,347.18,347.74,31634.0,338.2191,338.7157,338.0633,338.6086,31634.0
2020-08-25 15:00:00,347.73,347.82,347.32,347.66,28223.0,338.5989,338.6865,338.1997,338.5307,28223.0
2020-08-25 15:10:00,347.67,348.01,347.53,347.87,28903.0,338.5405,338.8715,338.4041,338.7352,28903.0
2020-08-25 15:20:00,347.93,348.39,347.69,348.36,32900.0,338.7936,339.2416,338.5599,339.2124,32900.0
2020-08-25 15:30:00,348.35,348.46,347.91,348.07,36925.0,339.2026,339.3097,338.7742,338.93,36925.0
2020-08-25 15:40:00,348.1,348.12,347.45,347.84,63684.0,338.9592,338.9787,338.3263,338.706,63684.0
2020-08-25 15:50:00,347.82,348.24,347.65,347.66,192363.0,338.6865,339.0955,338.521,338.5307,192363.0
2020-08-26 09:30:00,348.0,348.48,345.5,347.09,163717.0,338.8618,339.3292,336.4275,337.9757,163717.0
2020-08-26 09:40:00,346.98,348.02,346.83,346.98,53706.0,337.8686,338.8813,337.7225,337.8686,53706.0
2020-08-26 09:50:00,346.99,347.98,346.91,347.79,55523.0,337.8783,338.8423,337.8004,338.6573,55523.0
2020-08-26 10:00:00,347.88,348.46,347.59,348.06,44517.0,338.745,339.3097,338.4626,338.9202,44517.0
2020-08-26 10:10:00,348.04,348.04,347.2,347.69,33321.0,338.9008,338.9008,338.0828,338.5599,33321.0
2020-08-26 10:20:00,347.65,348.15,347.48,347.63,41800.0,338.521,339.0079,338.3555,338.5015,41800.0
2020-08-26 10:30:00,347.86,348.51,347.74,348.09,34783.0,338.7255,339.3584,338.6086,338.9494,34783.0
2020-08-26 10:40:00,348.06,348.43,347.71,348.43,32227.0,338.9202,339.2805,338.5794,339.2805,32227.0
2020-08-26 10:50:00,348.41,348.6,347.93,348.5,38043.0,339.261,339.4461,338.7936,339.3487,38043.0
2020-08-26 11:00:00,348.57,348.9,348.34,348.7,35680.0,339.4168,339.7382,339.1929,339.5434,35680.0
2020-08-26 11:10:00,348.73,349.09,348.5,348.63,42074.0,339.5726,339.9232,339.3487,339.4753,42074.0
2020-08-26 11:20:00,348.66,348.9,348.37,348.59,32462.0,339.5045,339.7382,339.2221,339.4363,32462.0
2020-08-26 11:30:00,348.55,348.68,348.18,348.43,53456.0,339.3974,339.524,339.0371,339.2805,53456.0
2020-08-26 11:40:00,348.43,348.79,348.37,348.59,23795.0,339.2805,339.6311,339.2221,339.4363,23795.0
2020-08-26 11:50:00,348.59,348.98,348.48,348.83,20567.0,339.4363,339.8161,339.3292,339.67,20567.0
2020-08-26 12:00:00,348.8,349.59,348.79,349.35,25755.0,339.6408,340.4101,339.6311,340.1764,25755.0
2020-08-26 12:10:00,349.3,349.59,348.96,349.56,19498.0,340.1277,340.4101,339.7966,340.3808,19498.0
2020-08-26 12:20:00,349.58,350.87,349.42,350.39,84537.0,340.4003,341.6564,340.2445,341.189,84537.0
2020-08-26 12:30:00,350.28,350.58,349.92,350.21,95776.0,341.0819,341.3741,340.7314,341.0138,95776.0
2020-08-26 12:40:00,350.15,350.49,349.62,349.74,33945.0,340.9554,341.2864,340.4393,340.5561,33945.0
2020-08-26 12:50:00,349.84,350.41,349.76,350.12,23843.0,340.6535,341.2085,340.5756,340.9261,23843.0
2020-08-26 13:00:00,350.26,350.82,350.25,350.82,21816.0,341.0625,341.6078,341.0527,341.6078,21816.0
2020-08-26 13:10:00,350.91,351.04,350.56,351.0,59276.0,341.6954,341.822,341.3546,341.783,59276.0
2020-08-26 13:20:00,351.01,351.11,350.17,350.23,50572.0,341.7928,341.8901,340.9748,341.0332,50572.0
2020-08-26 13:30:00,350.15,350.29,349.82,350.03,17003.0,340.9554,341.0917,340.634,340.8385,17003.0
2020-08-26 13:40:00,349.85,350.02,349.33,349.97,19828.0,340.6632,340.8288,340.1569,340.7801,19828.0
2020-08-26 13:50:00,349.97,350.4,349.59,350.4,32413.0,340.7801,341.1988,340.4101,341.1988,32413.0
2020-08-26 14:00:00,350.32,350.84,350.25,350.61,33180.0,341.1209,341.6272,341.0527,341.4033,33180.0
2020-08-26 14:10:00,350.67,351.42,350.53,351.38,26307.0,341.4617,342.192,341.3254,342.1531,26307.0
2020-08-26 14:20:00,351.34,351.49,350.92,351.39,30731.0,342.1141,342.2602,341.7051,342.1628,30731.0
2020-08-26 14:30:00,351.5,351.56,350.65,350.9,47985.0,342.2699,342.3283,341.4422,341.6857,47985.0
2020-08-26 14:40:00,350.96,351.43,350.57,351.41,66403.0,341.7441,342.2017,341.3643,342.1823,66403.0
2020-08-26 14:50:00,351.43,351.51,350.11,350.11,64251.0,342.2017,342.2796,340.9164,340.9164,64251.0
2020-08-26 15:00:00,350.1,350.97,350.1,350.8,34261.0,340.9067,341.7538,340.9067,341.5883,34261.0
2020-08-26 15:10:00,350.88,351.41,350.78,351.23,58166.0,341.6662,342.1823,341.5688,342.007,58166.0
2020-08-26 15:20:00,351.22,351.78,351.14,351.77,62907.0,341.9973,342.5425,341.9194,342.5328,62907.0
2020-08-26 15:30:00,351.74,352.29,351.33,351.65,74501.0,342.5036,343.0392,342.1044,342.416,74501.0
2020-08-26 15:40:00,351.55,352.08,351.44,351.84,122952.0,342.3186,342.8347,342.2115,342.601,122952.0
2020-08-26 15:50:00,351.76,351.95,351.0,351.02,284348.0,342.5231,342.7081,341.783,341.8025,284348.0
2020-08-27 09:30:00,351.73,353.74,350.58,350.89,214167.0,342.4939,344.4511,341.3741,341.6759,214167.0
2020-08-27 09:40:00,350.9,353.7,350.66,353.46,85365.0,341.6857,344.4121,341.452,344.1784,85365.0
2020-08-27 09:50:00,353.31,355.47,353.13,354.23,126020.0,344.0324,346.1357,343.8571,344.9282,126020.0
2020-08-27 10:00:00,354.37,354.61,352.63,352.85,136417.0,345.0645,345.2982,343.3702,343.5845,136417.0
2020-08-27 10:10:00,352.85,353.81,352.64,353.8,74394.0,343.5845,344.5192,343.38,344.5095,74394.0
2020-08-27 10:20:00,353.69,353.86,352.55,353.25,51287.0,344.4024,344.5679,343.2923,343.9739,51287.0
2020-08-27 10:30:00,353.16,354.46,353.01,354.12,71469.0,343.8863,345.1522,343.7402,344.8211,71469.0
2020-08-27 10:40:00,354.18,354.58,353.8,354.48,41391.0,344.8795,345.269,344.5095,345.1716,41391.0
2020-08-27 10:50:00,354.47,355.89,354.38,355.79,69587.0,345.1619,346.5446,345.0743,346.4472,69587.0
2020-08-27 11:00:00,355.7,357.19,355.7,356.65,99038.0,346.3596,347.8105,346.3596,347.2847,99038.0
2020-08-27 11:10:00,356.63,356.79,355.75,356.1,41847.0,347.2652,347.421,346.4083,346.7491,41847.0
2020-08-27 11:20:00,355.95,356.18,355.28,355.63,45902.0,346.603,346.827,345.9506,346.2915,45902.0
2020-08-27 11:30:00,355.53,356.83,354.92,356.75,37548.0,346.1941,347.4599,345.6001,347.382,37548.0
2020-08-27 11:40:00,356.68,357.76,356.35,357.16,114479.0,347.3139,348.3655,346.9925,347.7813,114479.0
2020-08-27 11:50:00,357.25,357.52,356.48,356.52,29731.0,347.8689,348.1318,347.1191,347.1581,29731.0
2020-08-27 12:00:00,356.53,356.88,355.55,356.68,69131.0,347.1678,347.5086,346.2136,347.3139,69131.0
2020-08-27 12:10:00,356.65,356.65,355.88,356.0,38566.0,347.2847,347.2847,346.5349,346.6517,38566.0
2020-08-27 12:20:00,356.0,356.2,355.57,355.69,41753.0,346.6517,346.8465,346.233,346.3499,41753.0
2020-08-27 12:30:00,355.7,356.23,355.56,355.77,48188.0,346.3596,346.8757,346.2233,346.4278,48188.0
2020-08-27 12:40:00,355.82,356.53,355.5,356.26,63080.0,346.4765,347.1678,346.1649,346.9049,63080.0
2020-08-27 12:50:00,356.27,356.33,354.51,355.5,53952.0,346.9146,346.9731,345.2009,346.1649,53952.0
2020-08-27 13:00:00,355.42,355.95,354.8,355.89,39896.0,346.087,346.603,345.4832,346.5446,39896.0
2020-08-27 13:10:00,355.8,356.63,355.74,356.63,27363.0,346.457,347.2652,346.3986,347.2652,27363.0
2020-08-27 13:20:00,356.5,357.4,356.44,357.25,32377.0,347.1386,348.015,347.0802,347.8689,32377.0
2020-08-27 13:30:00,357.25,357.73,357.12,357.26,35229.0,347.8689,348.3363,347.7423,347.8786,35229.0
2020-08-27 13:40:00,357.26,357.43,356.39,356.76,25027.0,347.8786,348.0442,347.0315,347.3918,25027.0
2020-08-27 13:50:00,356.75,356.96,356.1,356.92,25844.0,347.382,347.5865,346.7491,347.5476,25844.0
2020-08-27 14:00:00,356.88,357.2,356.65,356.85,39487.0,347.5086,347.8202,347.2847,347.4794,39487.0
2020-08-27 14:10:00,356.89,357.19,356.6,356.83,19755.0,347.5184,347.8105,347.236,347.4599,19755.0
2020-08-27 14:20:00,356.8,358.0,356.66,357.8,82973.0,347.4307,348.5992,347.2944,348.4045,82973.0
2020-08-27 14:30:00,357.8,357.81,356.79,356.99,34002.0,348.4045,348.4142,347.421,347.6157,34002.0
2020-08-27 14:40:00,357.02,357.22,356.63,356.69,36941.0,347.6449,347.8397,347.2652,347.3236,36941.0
2020-08-27 14:50:00,356.73,356.83,356.1,356.45,28015.0,347.3626,347.4599,346.7491,347.0899,28015.0
2020-08-27 15:00:00,356.55,356.81,356.11,356.53,31714.0,347.1873,347.4405,346.7588,347.1678,31714.0
2020-08-27 15:10:00,356.61,357.0,356.5,356.91,26231.0,347.2457,347.6255,347.1386,347.5378,26231.0
2020-08-27 15:20:00,356.87,357.12,356.45,356.77,42488.0,347.4989,347.7423,347.0899,347.4015,42488.0
2020-08-27 15:30:00,356.78,357.0,356.5,356.5,45116.0,347.4113,347.6255,347.1386,347.1386,45116.0
2020-08-27 15:40:00,356.48,356.77,355.76,355.9,85438.0,347.1191,347.4015,346.418,346.5544,85438.0
2020-08-27 15:50:00,355.9,356.11,355.23,356.0,261963.0,346.5544,346.7588,345.902,346.6517,261963.0
2020-08-28 09:30:00,357.48,358.94,356.16,358.02,127475.0,348.0929,349.5145,346.8075,348.6187,127475.0
2020-08-28 09:40:00,358.22,358.94,357.76,358.69,45755.0,348.8134,349.5145,348.3655,349.2711,45755.0
2020-08-28 09:50:00,358.62,359.37,358.12,359.37,53474.0,349.2029,349.9332,348.7161,349.9332,53474.0
2020-08-28 10:00:00,359.25,359.78,358.34,359.2,41365.0,349.8164,350.3325,348.9303,349.7677,41365.0
2020-08-28 10:10:00,359.12,359.5,358.43,358.62,38560.0,349.6898,350.0598,349.0179,349.2029,38560.0
2020-08-28 10:20:00,358.59,359.37,358.42,359.24,30981.0,349.1737,349.9332,349.0082,349.8067,30981.0
2020-08-28 10:30:00,359.22,359.64,358.84,359.24,65812.0,349.7872,350.1962,349.4172,349.8067,65812.0
2020-08-28 10:40:00,359.19,359.87,358.99,359.35,41807.0,349.758,350.4201,349.5632,349.9138,41807.0
2020-08-28 10:50:00,359.49,359.49,358.44,358.74,18354.0,350.0501,350.0501,349.0277,349.3198,18354.0
2020-08-28 11:00:00,358.82,359.95,358.73,359.77,24627.0,349.3977,350.498,349.31,350.3227,24627.0
2020-08-28 11:10:00,359.83,360.13,359.39,359.66,34386.0,350.3812,350.6733,349.9527,350.2156,34386.0
2020-08-28 11:20:00,359.69,360.35,359.68,359.97,45654.0,350.2448,350.8875,350.2351,350.5175,45654.0
2020-08-28 11:30:00,359.98,362.38,359.98,362.21,116235.0,350.5272,352.8642,350.5272,352.6987,116235.0
2020-08-28 11:40:00,362.27,363.43,361.9,362.47,102064.0,352.7571,353.8866,352.3968,352.9518,102064.0
2020-08-28 11:50:00,362.54,363.21,362.07,363.12,42933.0,353.02,353.6724,352.5623,353.5848,42933.0
2020-08-28 12:00:00,363.04,363.77,362.73,363.66,49774.0,353.5069,354.2177,353.205,354.1106,49774.0
2020-08-28 12:10:00,363.63,364.0,363.32,363.89,59608.0,354.0814,354.4417,353.7795,354.3345,59608.0
2020-08-28 12:20:00,364.0,364.21,362.96,362.96,42153.0,354.4417,354.6461,353.429,353.429,42153.0
2020-08-28 12:30:00,363.03,363.81,362.94,363.71,38353.0,353.4971,354.2567,353.4095,354.1593,38353.0
2020-08-28 12:40:00,363.7,365.13,363.7,364.96,64186.0,354.1495,355.542,354.1495,355.3765,64186.0
2020-08-28 12:50:00,364.96,365.43,364.83,364.9,42917.0,355.3765,355.8341,355.2499,355.318,42917.0
2020-08-28 13:00:00,364.91,365.57,364.16,364.22,34054.0,355.3278,355.9704,354.5975,354.6559,34054.0
2020-08-28 13:10:00,364.26,364.83,364.08,364.57,37519.0,354.6948,355.2499,354.5196,354.9967,37519.0
2020-08-28 13:20:00,364.58,364.7,363.9,364.19,52929.0,355.0064,355.1233,354.3443,354.6267,52929.0
2020-08-28 13:30:00,364.15,364.7,363.92,364.28,24154.0,354.5877,355.1233,354.3638,354.7143,24154.0
2020-08-28 13:40:00,364.3,364.9,364.3,364.6,24901.0,354.7338,355.318,354.7338,355.0259,24901.0
2020-08-28 13:50:00,364.6,365.32,364.57,365.12,61797.0,355.0259,355.727,354.9967,355.5323,61797.0
2020-08-28 14:00:00,365.1,365.97,365.04,365.91,50434.0,355.5128,356.3599,355.4544,356.3015,50434.0
2020-08-28 14:10:00,365.97,366.0,364.71,364.81,67023.0,356.3599,356.3891,355.133,355.2304,67023.0
2020-08-28 14:20:00,364.85,364.89,364.23,364.68,44592.0,355.2693,355.3083,354.6656,355.1038,44592.0
2020-08-28 14:30:00,364.72,364.85,364.21,364.51,24131.0,355.1428,355.2693,354.6461,354.9383,24131.0
2020-08-28 14:40:00,364.54,365.06,364.37,364.83,30818.0,354.9675,355.4738,354.8019,355.2499,30818.0
2020-08-28 14:50:00,364.86,365.21,364.8,365.21,42177.0,355.2791,355.6199,355.2207,355.6199,42177.0
2020-08-28 15:00:00,365.21,365.64,364.94,365.64,58487.0,355.6199,356.0386,355.357,356.0386,58487.0
2020-08-28 15:10:00,365.68,366.8,365.62,366.42,83122.0,356.0775,357.1681,356.0191,356.7981,83122.0
2020-08-28 15:20:00,366.45,367.21,366.18,367.07,93679.0,356.8273,357.5674,356.5644,357.431,93679.0
2020-08-28 15:30:00,367.01,367.25,366.61,366.73,93551.0,357.3726,357.6063,356.9831,357.1,93551.0
2020-08-28 15:40:00,366.73,366.93,366.06,366.16,86962.0,357.1,357.2947,356.4476,356.5449,86962.0
2020-08-28 15:50:00,366.16,366.47,365.49,366.0,206904.0,356.5449,356.8468,355.8925,356.3891,206904.0
2020-08-31 09:30:00,366.63,366.63,362.38,362.38,143560.0,357.0026,357.0026,352.8642,352.8642,143560.0
2020-08-31 09:40:00,362.48,364.35,361.56,362.13,93230.0,352.9616,354.7825,352.0657,352.6208,93230.0
2020-08-31 09:50:00,362.25,362.98,361.74,362.63,65850.0,352.7376,353.4484,352.241,353.1076,65850.0
2020-08-31 10:00:00,362.46,362.99,361.76,362.1,39379.0,352.9421,353.4582,352.2605,352.5916,39379.0
2020-08-31 10:10:00,362.11,362.32,360.65,361.56,70856.0,352.6013,352.8058,351.1796,352.0657,70856.0
2020-08-31 10:20:00,361.58,362.1,360.16,360.18,52551.0,352.0852,352.5916,350.7025,350.722,52551.0
2020-08-31 10:30:00,360.3,361.46,360.2,361.01,56080.0,350.8388,351.9684,350.7414,351.5302,56080.0
2020-08-31 10:40:00,361.05,361.41,360.68,361.23,25309.0,351.5691,351.9197,351.2088,351.7444,25309.0
2020-08-31 10:50:00,361.3,362.1,360.95,361.93,33788.0,351.8126,352.5916,351.4718,352.426,33788.0
2020-08-31 11:00:00,362.07,362.55,361.73,361.74,45697.0,352.5623,353.0297,352.2313,352.241,45697.0
2020-08-31 11:10:00,361.81,362.46,361.21,362.05,41977.0,352.3092,352.9421,351.7249,352.5429,41977.0
2020-08-31 11:20:00,361.97,361.97,360.46,360.9,18639.0,352.465,352.465,350.9946,351.4231,18639.0
2020-08-31 11:30:00,360.8,361.11,360.49,360.85,19680.0,351.3257,351.6275,351.0238,351.3744,19680.0
2020-08-31 11:40:00,360.8,361.54,360.8,361.22,20943.0,351.3257,352.0463,351.3257,351.7347,20943.0
2020-08-31 11:50:00,361.21,361.82,361.2,361.25,19229.0,351.7249,352.3189,351.7152,351.7639,19229.0
2020-08-31 12:00:00,361.34,362.16,361.2,362.08,20025.0,351.8515,352.65,351.7152,352.5721,20025.0
2020-08-31 12:10:00,362.11,362.41,361.76,362.37,27175.0,352.6013,352.8934,352.2605,352.8545,27175.0
2020-08-31 12:20:00,362.38,362.44,361.51,361.75,44918.0,352.8642,352.9226,352.017,352.2507,44918.0
2020-08-31 12:30:00,361.65,361.83,361.41,361.63,18364.0,352.1534,352.3286,351.9197,352.1339,18364.0
2020-08-31 12:40:00,361.56,362.03,361.39,361.55,17378.0,352.0657,352.5234,351.9002,352.056,17378.0
2020-08-31 12:50:00,361.49,361.82,361.47,361.65,14907.0,351.9976,352.3189,351.9781,352.1534,14907.0
2020-08-31 13:00:00,361.56,361.89,361.3,361.33,14384.0,352.0657,352.3871,351.8126,351.8418,14384.0
2020-08-31 13:10:00,361.3,361.52,361.0,361.46,18989.0,351.8126,352.0268,351.5204,351.9684,18989.0
2020-08-31 13:20:00,361.41,361.53,361.14,361.19,20647.0,351.9197,352.0365,351.6568,351.7054,20647.0
2020-08-31 13:30:00,361.17,361.31,360.87,360.89,31872.0,351.686,351.8223,351.3939,351.4133,31872.0
2020-08-31 13:40:00,360.92,361.01,360.62,360.72,31203.0,351.4425,351.5302,351.1504,351.2478,31203.0
2020-08-31 13:50:00,360.73,360.84,360.2,360.36,61015.0,351.2575,351.3646,350.7414,350.8972,61015.0
2020-08-31 14:00:00,360.4,360.4,359.6,360.04,94788.0,350.9362,350.9362,350.1572,350.5856,94788.0
2020-08-31 14:10:00,360.1,360.52,359.55,359.56,37838.0,350.6441,351.053,350.1085,350.1183,37838.0
2020-08-31 14:20:00,359.62,359.62,358.76,358.94,86770.0,350.1767,350.1767,349.3393,349.5145,86770.0
2020-08-31 14:30:00,358.88,359.64,358.87,359.34,42648.0,349.4561,350.1962,349.4464,349.904,42648.0
2020-08-31 14:40:00,359.31,359.68,359.05,359.08,33651.0,349.8748,350.2351,349.6216,349.6509,33651.0
2020-08-31 14:50:00,359.08,359.39,358.71,358.79,57390.0,349.6509,349.9527,349.2906,349.3685,57390.0
2020-08-31 15:00:00,358.79,359.3,358.4,358.98,42696.0,349.3685,349.8651,348.9887,349.5535,42696.0
2020-08-31 15:10:00,358.87,358.97,358.42,358.46,41812.0,349.4464,349.5437,349.0082,349.0471,41812.0
2020-08-31 15:20:00,358.42,358.64,357.91,358.13,76609.0,349.0082,349.2224,348.5116,348.7258,76609.0
2020-08-31 15:30:00,358.14,358.79,357.68,358.74,81443.0,348.7355,349.3685,348.2876,349.3198,81443.0
2020-08-31 15:40:00,358.68,360.8,358.65,360.49,98894.0,349.2614,351.3257,349.2321,351.0238,98894.0
2020-08-31 15:50:00,360.42,360.59,358.0,358.0,334154.0,350.9557,351.1212,348.5992,348.5992,334154.0
2020-09-01 09:30:00,357.71,359.44,355.25,357.74,256654.0,348.3168,350.0014,345.9214,348.346,256654.0
2020-09-01 09:40:00,357.92,359.41,357.76,359.27,125894.0,348.5213,349.9722,348.3655,349.8359,125894.0
2020-09-01 09:50:00,359.22,359.35,358.02,358.36,113744.0,349.7872,349.9138,348.6187,348.9498,113744.0
2020-09-01 10:00:00,358.42,359.06,357.14,357.23,98749.0,349.0082,349.6314,347.7618,347.8494,98749.0
2020-09-01 10:10:00,357.17,357.95,356.58,356.68,108993.0,347.791,348.5505,347.2165,347.3139,108993.0
2020-09-01 10:20:00,356.78,358.22,356.52,358.07,95152.0,347.4113,348.8134,347.1581,348.6674,95152.0
2020-09-01 10:30:00,358.14,358.23,357.14,357.38,47265.0,348.7355,348.8232,347.7618,347.9955,47265.0
2020-09-01 10:40:00,357.34,357.56,356.5,356.77,50137.0,347.9565,348.1708,347.1386,347.4015,50137.0
2020-09-01 10:50:00,356.83,357.01,355.73,356.06,60458.0,347.4599,347.6352,346.3888,346.7102,60458.0
2020-09-01 11:00:00,356.05,356.47,355.43,355.88,95319.0,346.7004,347.1094,346.0967,346.5349,95319.0
2020-09-01 11:10:00,355.93,356.43,355.77,355.85,87220.0,346.5836,347.0704,346.4278,346.5057,87220.0
2020-09-01 11:20:00,355.73,355.75,354.95,355.17,65264.0,346.3888,346.4083,345.6293,345.8435,65264.0
2020-09-01 11:30:00,355.07,355.23,354.27,354.51,100821.0,345.7462,345.902,344.9672,345.2009,100821.0
2020-09-01 11:40:00,354.58,354.72,353.75,354.11,58716.0,345.269,345.4053,344.4608,344.8114,58716.0
2020-09-01 11:50:00,354.11,354.58,353.56,354.43,52494.0,344.8114,345.269,344.2758,345.123,52494.0
2020-09-01 12:00:00,354.4,355.33,354.37,354.49,52436.0,345.0937,345.9993,345.0645,345.1814,52436.0
2020-09-01 12:10:00,354.57,355.0,354.4,355.0,62959.0,345.2593,345.678,345.0937,345.678,62959.0
2020-09-01 12:20:00,355.03,355.06,354.45,354.62,87307.0,345.7072,345.7364,345.1424,345.308,87307.0
2020-09-01 12:30:00,354.59,354.74,354.22,354.33,40519.0,345.2788,345.4248,344.9185,345.0256,40519.0
2020-09-01 12:40:00,354.3,354.84,354.27,354.73,18771.0,344.9964,345.5222,344.9672,345.4151,18771.0
2020-09-01 12:50:00,354.7,354.76,354.42,354.51,38994.0,345.3859,345.4443,345.1132,345.2009,38994.0
2020-09-01 13:00:00,354.57,354.73,354.2,354.2,42764.0,345.2593,345.4151,344.899,344.899,42764.0
2020-09-01 13:10:00,354.2,354.37,354.0,354.19,39475.0,344.899,345.0645,344.7043,344.8893,39475.0
2020-09-01 13:20:00,354.2,354.49,354.01,354.15,44988.0,344.899,345.1814,344.714,344.8503,44988.0
2020-09-01 13:30:00,354.16,354.63,354.11,354.47,80590.0,344.8601,345.3177,344.8114,345.1619,80590.0
2020-09-01 13:40:00,354.49,354.6,354.22,354.46,54817.0,345.1814,345.2885,344.9185,345.1522,54817.0
2020-09-01 13:50:00,354.43,354.95,354.21,354.7,75072.0,345.123,345.6293,344.9087,345.3859,75072.0
2020-09-01 14:00:00,354.69,354.69,354.2,354.36,23707.0,345.3761,345.3761,344.899,345.0548,23707.0
2020-09-01 14:10:00,354.31,356.16,354.28,356.16,48843.0,345.0061,346.8075,344.9769,346.8075,48843.0
2020-09-01 14:20:00,356.09,356.92,355.98,356.73,81817.0,346.7394,347.5476,346.6323,347.3626,81817.0
2020-09-01 14:30:00,356.66,357.06,356.42,356.87,32378.0,347.2944,347.6839,347.0607,347.4989,32378.0
2020-09-01 14:40:00,356.91,356.91,356.16,356.32,24882.0,347.5378,347.5378,346.8075,346.9633,24882.0
2020-09-01 14:50:00,356.32,356.67,356.24,356.44,30254.0,346.9633,347.3041,346.8854,347.0802,30254.0
2020-09-01 15:00:00,356.45,356.48,355.98,356.06,20313.0,347.0899,347.1191,346.6323,346.7102,20313.0
2020-09-01 15:10:00,356.11,356.16,355.31,355.52,32493.0,346.7588,346.8075,345.9799,346.1843,32493.0
2020-09-01 15:20:00,355.46,355.75,355.29,355.38,31041.0,346.1259,346.4083,345.9604,346.048,31041.0
2020-09-01 15:30:00,355.38,355.66,354.66,355.49,78886.0,346.048,346.3207,345.3469,346.1551,78886.0
2020-09-01 15:40:00,355.49,356.11,355.39,355.68,78737.0,346.1551,346.7588,346.0578,346.3401,78737.0
2020-09-01 15:50:00,355.63,356.91,355.53,356.91,228769.0,346.2915,347.5378,346.1941,347.5378,228769.0
2020-09-02 09:30:00,357.39,359.1,356.28,358.73,149117.0,348.0052,349.6703,346.9244,349.31,149117.0
2020-09-02 09:40:00,358.91,359.26,358.11,358.67,43730.0,349.4853,349.8261,348.7063,349.2516,43730.0
2020-09-02 09:50:00,358.59,359.84,357.78,359.68,67903.0,349.1737,350.3909,348.385,350.2351,67903.0
2020-09-02 10:00:00,359.67,359.96,357.96,358.5,34869.0,350.2254,350.5077,348.5603,349.0861,34869.0
2020-09-02 10:10:00,358.61,360.49,358.47,360.25,70064.0,349.1932,351.0238,349.0569,350.7901,70064.0
2020-09-02 10:20:00,360.13,361.13,360.13,360.7,67279.0,350.6733,351.647,350.6733,351.2283,67279.0
2020-09-02 10:30:00,360.51,360.7,359.38,359.65,33555.0,351.0433,351.2283,349.943,350.2059,33555.0
2020-09-02 10:40:00,359.68,359.72,358.64,359.2,56203.0,350.2351,350.2741,349.2224,349.7677,56203.0
2020-09-02 10:50:00,359.15,360.17,358.85,359.05,37285.0,349.719,350.7122,349.4269,349.6216,37285.0
2020-09-02 11:00:00,359.04,359.41,358.28,358.51,35041.0,349.6119,349.9722,348.8719,349.0958,35041.0
2020-09-02 11:10:00,358.63,359.18,358.26,358.48,35016.0,349.2127,349.7482,348.8524,349.0666,35016.0
2020-09-02 11:20:00,358.56,358.96,358.13,358.54,20040.0,349.1445,349.534,348.7258,349.125,20040.0
2020-09-02 11:30:00,358.54,359.11,358.13,358.19,30833.0,349.125,349.6801,348.7258,348.7842,30833.0
2020-09-02 11:40:00,358.29,358.82,358.15,358.61,32387.0,348.8816,349.3977,348.7453,349.1932,32387.0
2020-09-02 11:50:00,358.54,359.04,358.41,358.96,26366.0,349.125,349.6119,348.9984,349.534,26366.0
2020-09-02 12:00:00,358.93,359.37,358.61,359.29,28583.0,349.5048,349.9332,349.1932,349.8553,28583.0
2020-09-02 12:10:00,359.33,360.08,359.31,359.97,37951.0,349.8943,350.6246,349.8748,350.5175,37951.0
2020-09-02 12:20:00,360.05,360.24,359.73,359.85,30415.0,350.5954,350.7804,350.2838,350.4006,30415.0
2020-09-02 12:30:00,359.9,359.95,359.48,359.51,32793.0,350.4493,350.498,350.0404,350.0696,32793.0
2020-09-02 12:40:00,359.43,359.63,359.15,359.23,61734.0,349.9917,350.1864,349.719,349.7969,61734.0
2020-09-02 12:50:00,359.25,359.34,358.82,358.94,50714.0,349.8164,349.904,349.3977,349.5145,50714.0
2020-09-02 13:00:00,358.92,359.04,358.37,358.78,38171.0,349.4951,349.6119,348.9595,349.3587,38171.0
2020-09-02 13:10:00,358.78,359.55,358.67,359.05,88099.0,349.3587,350.1085,349.2516,349.6216,88099.0
2020-09-02 13:20:00,359.04,359.22,358.93,359.1,49447.0,349.6119,349.7872,349.5048,349.6703,49447.0
2020-09-02 13:30:00,359.12,359.4,358.94,359.22,150462.0,349.6898,349.9625,349.5145,349.7872,150462.0
2020-09-02 13:40:00,359.3,359.84,359.2,359.75,32221.0,349.8651,350.3909,349.7677,350.3033,32221.0
2020-09-02 13:50:00,359.79,360.16,359.61,360.01,22340.0,350.3422,350.7025,350.1669,350.5564,22340.0
2020-09-02 14:00:00,359.99,359.99,358.87,358.9,32789.0,350.537,350.537,349.4464,349.4756,32789.0
2020-09-02 14:10:00,358.9,359.09,358.59,358.85,38191.0,349.4756,349.6606,349.1737,349.4269,38191.0
2020-09-02 14:20:00,358.87,359.55,358.72,359.39,36937.0,349.4464,350.1085,349.3003,349.9527,36937.0
2020-09-02 14:30:00,359.38,359.74,359.18,359.6,30967.0,349.943,350.2935,349.7482,350.1572,30967.0
2020-09-02 14:40:00,359.61,360.19,359.24,359.94,124601.0,350.1669,350.7317,349.8067,350.4883,124601.0
2020-09-02 14:50:00,359.91,360.0,359.46,359.65,155860.0,350.4591,350.5467,350.0209,350.2059,155860.0
2020-09-02 15:00:00,359.71,360.16,359.55,359.65,125442.0,350.2643,350.7025,350.1085,350.2059,125442.0
2020-09-02 15:10:00,359.63,359.64,359.03,359.32,114604.0,350.1864,350.1962,349.6022,349.8846,114604.0
2020-09-02 15:20:00,359.39,359.45,358.91,359.17,174826.0,349.9527,350.0111,349.4853,349.7385,174826.0
2020-09-02 15:30:00,359.13,360.32,358.99,360.15,93093.0,349.6995,350.8583,349.5632,350.6928,93093.0
2020-09-02 15:40:00,360.19,361.6,360.18,361.47,112981.0,350.7317,352.1047,350.722,351.9781,112981.0
2020-09-02 15:50:00,361.55,361.59,360.33,360.34,236523.0,352.056,352.0949,350.868,350.8778,236523.0
2020-09-03 09:30:00,358.47,358.94,355.73,356.53,138734.0,349.0569,349.5145,346.3888,347.1678,138734.0
2020-09-03 09:40:00,356.55,356.74,355.14,355.41,46449.0,347.1873,347.3723,345.8143,346.0772,46449.0
2020-09-03 09:50:00,355.28,355.83,354.36,354.88,92902.0,345.9506,346.4862,345.0548,345.5611,92902.0
2020-09-03 10:00:00,354.84,355.78,353.21,353.53,110023.0,345.5222,346.4375,343.935,344.2466,110023.0
2020-09-03 10:10:00,353.53,354.24,352.2,352.22,128400.0,344.2466,344.938,342.9515,342.971,128400.0
2020-09-03 10:20:00,352.21,352.55,350.12,351.21,121595.0,342.9613,343.2923,340.9261,341.9875,121595.0
2020-09-03 10:30:00,351.23,352.88,350.64,351.39,109399.0,342.007,343.6137,341.4325,342.1628,109399.0
2020-09-03 10:40:00,351.5,352.22,348.05,348.63,110765.0,342.2699,342.971,338.9105,339.4753,110765.0
2020-09-03 10:50:00,348.93,350.81,348.91,350.34,115321.0,339.7674,341.598,339.7479,341.1404,115321.0
2020-09-03 11:00:00,350.34,350.34,346.48,347.34,110233.0,341.1404,341.1404,337.3817,338.2191,110233.0
2020-09-03 11:10:00,347.57,347.99,345.25,345.25,120375.0,338.4431,338.8521,336.184,336.184,120375.0
2020-09-03 11:20:00,345.26,347.36,344.58,346.34,190557.0,336.1938,338.2386,335.5316,337.2454,190557.0
2020-09-03 11:30:00,346.35,347.37,345.43,347.15,87109.0,337.2551,338.2484,336.3593,338.0341,87109.0
2020-09-03 11:40:00,347.15,348.67,347.06,347.98,46972.0,338.0341,339.5142,337.9465,338.8423,46972.0
2020-09-03 11:50:00,347.99,348.62,346.61,347.11,53337.0,338.8521,339.4655,337.5083,337.9952,53337.0
2020-09-03 12:00:00,347.28,347.71,345.66,347.62,55883.0,338.1607,338.5794,336.5833,338.4918,55883.0
2020-09-03 12:10:00,347.79,348.84,347.67,348.38,37889.0,338.6573,339.6798,338.5405,339.2318,37889.0
2020-09-03 12:20:00,348.28,348.42,347.07,347.17,40141.0,339.1345,339.2708,337.9562,338.0536,40141.0
2020-09-03 12:30:00,347.17,347.55,345.73,347.04,47517.0,338.0536,338.4236,336.6514,337.927,47517.0
2020-09-03 12:40:00,347.0,348.07,345.65,345.71,49106.0,337.8881,338.93,336.5735,336.6319,49106.0
2020-09-03 12:50:00,345.58,346.17,345.2,345.46,45435.0,336.5054,337.0799,336.1353,336.3885,45435.0
2020-09-03 13:00:00,345.63,346.02,344.12,345.79,61719.0,336.554,336.9338,335.0837,336.7098,61719.0
2020-09-03 13:10:00,345.62,346.68,345.27,345.55,37623.0,336.5443,337.5765,336.2035,336.4761,37623.0
2020-09-03 13:20:00,345.58,347.17,345.32,347.06,41117.0,336.5054,338.0536,336.2522,337.9465,41117.0
2020-09-03 13:30:00,347.0,347.0,345.15,345.4,47036.0,337.8881,337.8881,336.0866,336.3301,47036.0
2020-09-03 13:40:00,345.61,345.87,344.78,344.78,47761.0,336.5346,336.7877,335.7264,335.7264,47761.0
2020-09-03 13:50:00,344.85,346.26,344.85,345.71,42828.0,335.7945,337.1675,335.7945,336.6319,42828.0
2020-09-03 14:00:00,345.58,346.0,345.03,345.76,49064.0,336.5054,336.9143,335.9698,336.6806,49064.0
2020-09-03 14:10:00,345.68,346.35,344.57,345.12,47447.0,336.6027,337.2551,335.5219,336.0574,47447.0
2020-09-03 14:20:00,345.18,345.6,344.23,345.44,44514.0,336.1159,336.5248,335.1908,336.369,44514.0
2020-09-03 14:30:00,345.28,346.28,345.13,345.66,78196.0,336.2132,337.187,336.0672,336.5833,78196.0
2020-09-03 14:40:00,345.55,345.82,344.16,344.47,72983.0,336.4761,336.7391,335.1226,335.4245,72983.0
2020-09-03 14:50:00,344.45,345.03,342.62,343.01,70885.0,335.405,335.9698,333.6231,334.0028,70885.0
2020-09-03 15:00:00,342.99,343.42,342.28,342.92,70114.0,333.9834,334.4021,333.292,333.9152,70114.0
2020-09-03 15:10:00,342.84,343.75,342.36,343.24,67155.0,333.8373,334.7234,333.3699,334.2268,67155.0
2020-09-03 15:20:00,343.17,343.36,341.8,342.4,59996.0,334.1586,334.3437,332.8246,333.4089,59996.0
2020-09-03 15:30:00,342.18,343.78,341.73,343.38,94985.0,333.1946,334.7526,332.7565,334.3631,94985.0
2020-09-03 15:40:00,343.33,344.44,342.33,342.36,136035.0,334.3144,335.3953,333.3407,333.3699,136035.0
2020-09-03 15:50:00,342.31,344.23,341.26,343.69,550273.0,333.3212,335.1908,332.2988,334.665,550273.0
2020-09-04 09:30:00,343.0,346.99,342.02,344.37,181676.0,333.9931,337.8783,333.0388,335.3271,181676.0
2020-09-04 09:40:00,344.29,345.28,342.19,342.56,78997.0,335.2492,336.2132,333.2044,333.5647,78997.0
2020-09-04 09:50:00,342.78,343.0,339.18,339.91,215046.0,333.7789,333.9931,330.2734,330.9842,215046.0
2020-09-04 10:00:00,340.0,341.71,339.39,340.31,150417.0,331.0719,332.737,330.4779,331.3737,150417.0
2020-09-04 10:10:00,340.34,340.34,334.51,334.74,165988.0,331.403,331.403,325.726,325.95,165988.0
2020-09-04 10:20:00,334.6,335.63,332.06,333.94,268488.0,325.8137,326.8166,323.3404,325.171,268488.0
2020-09-04 10:30:00,334.11,334.6,327.14,329.43,313614.0,325.3365,325.8137,318.5496,320.7794,313614.0
2020-09-04 10:40:00,329.64,330.81,327.87,330.74,149094.0,320.9839,322.1232,319.2604,322.055,149094.0
2020-09-04 10:50:00,330.62,332.62,329.21,331.64,100157.0,321.9382,323.8857,320.5652,322.9314,100157.0
2020-09-04 11:00:00,331.39,331.73,329.15,330.45,95035.0,322.688,323.019,320.5068,321.7727,95035.0
2020-09-04 11:10:00,330.44,331.93,330.11,330.68,113195.0,321.7629,323.2138,321.4416,321.9966,113195.0
2020-09-04 11:20:00,330.7,330.96,326.55,328.32,219034.0,322.0161,322.2693,317.9751,319.6986,219034.0
2020-09-04 11:30:00,328.51,331.22,328.51,330.82,91607.0,319.8836,322.5224,319.8836,322.1329,91607.0
2020-09-04 11:40:00,330.82,331.0,329.12,330.31,106972.0,322.1329,322.3082,320.4776,321.6363,106972.0
2020-09-04 11:50:00,330.29,333.77,329.86,333.36,79476.0,321.6169,325.0055,321.1981,324.6062,79476.0
2020-09-04 12:00:00,333.4,334.73,333.4,333.71,79099.0,324.6452,325.9403,324.6452,324.9471,79099.0
2020-09-04 12:10:00,333.7,333.99,332.23,332.76,78851.0,324.9373,325.2197,323.5059,324.022,78851.0
2020-09-04 12:20:00,332.82,335.05,332.64,334.97,60564.0,324.0804,326.2519,323.9051,326.174,60564.0
2020-09-04 12:30:00,334.96,337.2,334.74,336.39,113755.0,326.1642,328.3454,325.95,327.5567,113755.0
2020-09-04 12:40:00,336.31,336.72,334.89,334.89,60346.0,327.4788,327.878,326.0961,326.0961,60346.0
2020-09-04 12:50:00,334.92,335.3,334.13,334.68,50467.0,326.1253,326.4953,325.356,325.8916,50467.0
2020-09-04 13:00:00,334.36,334.54,333.65,334.38,44326.0,325.58,325.7553,324.8886,325.5995,44326.0
2020-09-04 13:10:00,334.29,334.67,333.12,333.2,39536.0,325.5118,325.8818,324.3725,324.4504,39536.0
2020-09-04 13:20:00,333.28,334.3,333.13,333.16,65759.0,324.5283,325.5216,324.3823,324.4115,65759.0
2020-09-04 13:30:00,333.1,334.14,332.24,334.08,48202.0,324.3531,325.3658,323.5157,325.3073,48202.0
2020-09-04 13:40:00,334.0,334.68,333.14,334.04,22407.0,325.2294,325.8916,324.392,325.2684,22407.0
2020-09-04 13:50:00,333.84,334.33,332.9,333.83,37110.0,325.0736,325.5508,324.1583,325.0639,37110.0
2020-09-04 14:00:00,333.77,334.28,333.28,333.6,39586.0,325.0055,325.5021,324.5283,324.8399,39586.0
2020-09-04 14:10:00,333.5,334.64,332.98,334.42,47072.0,324.7426,325.8526,324.2362,325.6384,47072.0
2020-09-04 14:20:00,334.49,335.29,333.76,335.0,47570.0,325.7066,326.4856,324.9957,326.2032,47570.0
2020-09-04 14:30:00,334.95,336.67,334.63,336.67,58939.0,326.1545,327.8293,325.8429,327.8293,58939.0
2020-09-04 14:40:00,336.6,338.52,336.4,337.19,65424.0,327.7612,329.6307,327.5664,328.3357,65424.0
2020-09-04 14:50:00,337.1,338.5,336.77,338.47,61351.0,328.248,329.6113,327.9267,329.5821,61351.0
2020-09-04 15:00:00,338.6,339.35,337.23,338.06,125606.0,329.7086,330.4389,328.3746,329.1828,125606.0
2020-09-04 15:10:00,338.0,339.19,336.97,338.54,97272.0,329.1244,330.2832,328.1214,329.6502,97272.0
2020-09-04 15:20:00,338.43,339.64,338.42,339.0,99410.0,329.5431,330.7213,329.5334,330.0981,99410.0
2020-09-04 15:30:00,338.76,338.97,335.9,336.35,97970.0,329.8644,330.0689,327.0795,327.5177,97970.0
2020-09-04 15:40:00,336.19,337.08,335.31,335.32,168808.0,327.3619,328.2286,326.505,326.5148,168808.0
2020-09-04 15:50:00,335.23,336.51,334.74,334.74,279321.0,326.4271,327.6735,325.95,325.95,279321.0
2020-09-08 09:30:00,328.76,331.86,326.9,331.86,345858.0,320.127,323.1456,318.3159,323.1456,345858.0
2020-09-08 09:40:00,331.45,332.04,329.1,329.92,94754.0,322.7464,323.3209,320.4581,321.2566,94754.0
2020-09-08 09:50:00,329.75,332.71,329.56,332.62,62869.0,321.091,323.9733,320.906,323.8857,62869.0
2020-09-08 10:00:00,332.7,333.9,332.06,333.75,76682.0,323.9636,325.1321,323.3404,324.986,76682.0
2020-09-08 10:10:00,333.78,335.71,333.41,333.59,110906.0,325.0152,326.8945,324.6549,324.8302,110906.0
2020-09-08 10:20:00,333.69,335.6,333.33,334.81,144892.0,324.9276,326.7874,324.577,326.0182,144892.0
2020-09-08 10:30:00,334.76,335.64,333.36,334.94,78255.0,325.9695,326.8264,324.6062,326.1448,78255.0
2020-09-08 10:40:00,335.1,335.2,333.11,333.16,67672.0,326.3006,326.3979,324.3628,324.4115,67672.0
2020-09-08 10:50:00,333.16,334.37,332.98,333.75,48921.0,324.4115,325.5897,324.2362,324.986,48921.0
2020-09-08 11:00:00,333.66,334.49,332.95,333.93,45371.0,324.8984,325.7066,324.207,325.1613,45371.0
2020-09-08 11:10:00,334.03,334.81,333.67,334.7,47000.0,325.2586,326.0182,324.9081,325.9111,47000.0
2020-09-08 11:20:00,334.68,334.7,333.34,333.4,44166.0,325.8916,325.9111,324.5868,324.6452,44166.0
2020-09-08 11:30:00,333.34,333.65,331.82,331.82,39897.0,324.5868,324.8886,323.1067,323.1067,39897.0
2020-09-08 11:40:00,331.87,331.87,330.72,330.92,59597.0,323.1554,323.1554,322.0356,322.2303,59597.0
2020-09-08 11:50:00,331.13,331.59,330.28,331.11,42326.0,322.4348,322.8827,321.6071,322.4153,42326.0
2020-09-08 12:00:00,331.02,331.81,330.69,331.45,56944.0,322.3277,323.0969,322.0064,322.7464,56944.0
2020-09-08 12:10:00,331.4,331.67,330.62,331.05,45088.0,322.6977,322.9606,321.9382,322.3569,45088.0
2020-09-08 12:20:00,330.88,331.98,330.62,331.42,26439.0,322.1914,323.2625,321.9382,322.7172,26439.0
2020-09-08 12:30:00,331.48,331.88,330.98,331.43,19632.0,322.7756,323.1651,322.2887,322.7269,19632.0
2020-09-08 12:40:00,331.5,332.94,331.04,332.75,37111.0,322.7951,324.1973,322.3472,324.0123,37111.0
2020-09-08 12:50:00,332.7,333.0,332.45,332.76,21327.0,323.9636,324.2557,323.7201,324.022,21327.0
2020-09-08 13:00:00,332.77,332.77,331.72,331.74,26311.0,324.0317,324.0317,323.0093,323.0288,26311.0
2020-09-08 13:10:00,331.72,333.08,331.71,333.02,21875.0,323.0093,324.3336,322.9996,324.2752,21875.0
2020-09-08 13:20:00,332.96,333.5,332.81,332.87,39458.0,324.2167,324.7426,324.0707,324.1291,39458.0
2020-09-08 13:30:00,332.83,333.42,332.19,333.38,37453.0,324.0902,324.6647,323.467,324.6257,37453.0
2020-09-08 13:40:00,333.35,334.12,333.28,334.05,35556.0,324.5965,325.3463,324.5283,325.2781,35556.0
2020-09-08 13:50:00,333.96,334.63,333.44,333.64,58209.0,325.1905,325.8429,324.6841,324.8789,58209.0
2020-09-08 14:00:00,333.65,334.0,332.68,333.23,51791.0,324.8886,325.2294,323.9441,324.4797,51791.0
2020-09-08 14:10:00,333.3,333.32,331.91,332.21,45353.0,324.5478,324.5673,323.1943,323.4864,45353.0
2020-09-08 14:20:00,332.22,332.32,331.1,331.1,44892.0,323.4962,323.5936,322.4056,322.4056,44892.0
2020-09-08 14:30:00,331.1,331.17,329.12,329.58,130166.0,322.4056,322.4737,320.4776,320.9255,130166.0
2020-09-08 14:40:00,329.63,329.81,328.52,329.41,29188.0,320.9742,321.1495,319.8933,320.76,29188.0
2020-09-08 14:50:00,329.29,330.64,328.48,330.64,32626.0,320.6431,321.9577,319.8544,321.9577,32626.0
2020-09-08 15:00:00,330.49,330.49,328.61,329.6,29234.0,321.8116,321.8116,319.981,320.945,29234.0
2020-09-08 15:10:00,329.84,330.64,329.65,330.14,41044.0,321.1787,321.9577,320.9937,321.4708,41044.0
2020-09-08 15:20:00,330.18,331.5,329.94,331.5,96815.0,321.5097,322.7951,321.276,322.7951,96815.0
2020-09-08 15:30:00,331.52,332.36,331.02,331.47,78412.0,322.8146,323.6325,322.3277,322.7659,78412.0
2020-09-08 15:40:00,331.62,332.2,330.72,331.7,82294.0,322.9119,323.4767,322.0356,322.9898,82294.0
2020-09-08 15:50:00,331.59,331.59,329.26,329.94,236841.0,322.8827,322.8827,320.6139,321.276,236841.0
2020-09-09 09:30:00,337.39,338.05,332.43,332.75,188701.0,328.5304,329.1731,323.7007,324.0123,188701.0
2020-09-09 09:40:00,332.95,334.0,332.46,332.87,54716.0,324.207,325.2294,323.7299,324.1291,54716.0
2020-09-09 09:50:00,332.72,334.32,332.37,334.21,89050.0,323.983,325.541,323.6422,325.4339,89050.0
2020-09-09 10:00:00,334.25,336.37,334.18,335.05,65725.0,325.4729,327.5372,325.4047,326.2519,65725.0
2020-09-09 10:10:00,335.05,336.26,334.81,335.82,51089.0,326.2519,327.4301,326.0182,327.0016,51089.0
2020-09-09 10:20:00,335.83,337.32,335.43,336.92,70331.0,327.0114,328.4623,326.6219,328.0728,70331.0
2020-09-09 10:30:00,336.97,337.71,336.59,337.63,40321.0,328.1214,328.842,327.7514,328.7641,40321.0
2020-09-09 10:40:00,337.75,338.99,337.51,338.05,67207.0,328.881,330.0884,328.6473,329.1731,67207.0
2020-09-09 10:50:00,338.14,338.35,336.65,337.18,36065.0,329.2607,329.4652,327.8098,328.3259,36065.0
2020-09-09 11:00:00,337.3,339.0,337.3,337.99,39855.0,328.4428,330.0981,328.4428,329.1147,39855.0
2020-09-09 11:10:00,337.97,338.28,336.84,337.4,36799.0,329.0952,329.397,327.9949,328.5402,36799.0
2020-09-09 11:20:00,337.32,338.5,337.12,338.46,27783.0,328.4623,329.6113,328.2675,329.5723,27783.0
2020-09-09 11:30:00,338.43,338.93,337.87,338.93,33286.0,329.5431,330.03,328.9978,330.03,33286.0
2020-09-09 11:40:00,338.8,339.11,337.87,339.01,39221.0,329.9034,330.2053,328.9978,330.1079,39221.0
2020-09-09 11:50:00,339.08,340.05,338.81,339.01,43986.0,330.176,331.1206,329.9131,330.1079,43986.0
2020-09-09 12:00:00,339.06,339.31,338.87,339.19,14582.0,330.1566,330.4,329.9716,330.2832,14582.0
2020-09-09 12:10:00,339.27,340.05,339.27,339.98,22623.0,330.3611,331.1206,330.3611,331.0524,22623.0
2020-09-09 12:20:00,339.94,340.28,339.7,340.01,32299.0,331.0135,331.3445,330.7798,331.0816,32299.0
2020-09-09 12:30:00,340.11,340.46,339.97,340.25,19043.0,331.179,331.5198,331.0427,331.3153,19043.0
2020-09-09 12:40:00,340.23,340.62,340.03,340.19,25296.0,331.2958,331.6756,331.1011,331.2569,25296.0
2020-09-09 12:50:00,340.04,340.58,340.02,340.57,21715.0,331.1108,331.6367,331.0914,331.6269,21715.0
2020-09-09 13:00:00,340.59,341.15,340.21,340.91,33936.0,331.6464,332.1917,331.2764,331.958,33936.0
2020-09-09 13:10:00,340.83,341.3,340.64,340.83,40420.0,331.8801,332.3377,331.6951,331.8801,40420.0
2020-09-09 13:20:00,340.87,341.63,340.84,341.43,22519.0,331.919,332.6591,331.8898,332.4643,22519.0
2020-09-09 13:30:00,341.41,341.74,340.94,341.19,38252.0,332.4449,332.7662,331.9872,332.2306,38252.0
2020-09-09 13:40:00,341.29,341.6,340.75,341.18,36947.0,332.328,332.6299,331.8022,332.2209,36947.0
2020-09-09 13:50:00,341.04,341.36,340.85,340.99,33239.0,332.0846,332.3962,331.8996,332.0359,33239.0
2020-09-09 14:00:00,341.15,341.61,340.32,341.42,40859.0,332.1917,332.6396,331.3835,332.4546,40859.0
2020-09-09 14:10:00,341.44,341.88,341.15,341.51,19499.0,332.4741,332.9025,332.1917,332.5422,19499.0
2020-09-09 14:20:00,341.45,341.78,341.03,341.09,21761.0,332.4838,332.8051,332.0748,332.1333,21761.0
2020-09-09 14:30:00,341.14,341.95,341.14,341.9,21369.0,332.1819,332.9707,332.1819,332.922,21369.0
2020-09-09 14:40:00,341.82,342.35,341.66,341.85,32699.0,332.8441,333.3602,332.6883,332.8733,32699.0
2020-09-09 14:50:00,341.85,342.21,341.64,341.91,23128.0,332.8733,333.2238,332.6688,332.9317,23128.0
2020-09-09 15:00:00,341.86,342.56,341.66,342.52,29485.0,332.883,333.5647,332.6883,333.5257,29485.0
2020-09-09 15:10:00,342.42,342.51,341.83,342.39,38763.0,333.4283,333.516,332.8538,333.3991,38763.0
2020-09-09 15:20:00,342.4,342.76,342.06,342.28,44401.0,333.4089,333.7594,333.0778,333.292,44401.0
2020-09-09 15:30:00,342.25,342.37,340.56,340.56,55751.0,333.2628,333.3796,331.6172,331.6172,55751.0
2020-09-09 15:40:00,340.6,340.73,339.65,340.43,89227.0,331.6561,331.7827,330.7311,331.4906,89227.0
2020-09-09 15:50:00,340.22,340.74,339.18,339.44,262058.0,331.2861,331.7924,330.2734,330.5266,262058.0
2020-09-10 09:30:00,342.5,344.21,341.52,344.16,171797.0,333.5062,335.1713,332.552,335.1226,171797.0
2020-09-10 09:40:00,344.02,344.51,343.32,343.32,45334.0,334.9863,335.4635,334.3047,334.3047,45334.0
2020-09-10 09:50:00,343.32,343.61,341.71,343.02,46673.0,334.3047,334.5871,332.737,334.0126,46673.0
2020-09-10 10:00:00,343.05,344.43,342.66,344.37,36250.0,334.0418,335.3856,333.662,335.3271,36250.0
2020-09-10 10:10:00,344.22,345.13,343.6,344.91,36126.0,335.1811,336.0672,334.5773,335.8529,36126.0
2020-09-10 10:20:00,344.95,344.95,343.76,343.77,41594.0,335.8919,335.8919,334.7331,334.7429,41594.0
2020-09-10 10:30:00,343.77,344.9,343.4,344.87,42552.0,334.7429,335.8432,334.3826,335.814,42552.0
2020-09-10 10:40:00,344.81,345.1,342.26,342.49,41894.0,335.7556,336.038,333.2725,333.4965,41894.0
2020-09-10 10:50:00,342.39,343.29,340.5,340.59,48366.0,333.3991,334.2755,331.5588,331.6464,48366.0
2020-09-10 11:00:00,340.5,341.57,339.94,341.0,98824.0,331.5588,332.6007,331.0135,332.0456,98824.0
2020-09-10 11:10:00,340.92,341.24,339.94,340.79,59511.0,331.9677,332.2793,331.0135,331.8411,59511.0
2020-09-10 11:20:00,340.79,342.14,340.65,342.02,31317.0,331.8411,333.1557,331.7048,333.0388,31317.0
2020-09-10 11:30:00,342.03,342.14,341.39,341.91,28167.0,333.0486,333.1557,332.4254,332.9317,28167.0
2020-09-10 11:40:00,342.1,342.41,341.29,342.23,23231.0,333.1167,333.4186,332.328,333.2433,23231.0
2020-09-10 11:50:00,342.27,342.27,340.54,340.75,31645.0,333.2823,333.2823,331.5977,331.8022,31645.0
2020-09-10 12:00:00,340.56,341.15,339.71,340.13,18607.0,331.6172,332.1917,330.7895,331.1985,18607.0
2020-09-10 12:10:00,340.01,340.37,339.1,339.62,32435.0,331.0816,331.4322,330.1955,330.7019,32435.0
2020-09-10 12:20:00,339.61,339.61,338.29,338.89,21271.0,330.6921,330.6921,329.4068,329.991,21271.0
2020-09-10 12:30:00,338.78,339.21,337.29,337.59,18449.0,329.8839,330.3026,328.433,328.7252,18449.0
2020-09-10 12:40:00,337.51,338.07,337.3,337.6,18099.0,328.6473,329.1926,328.4428,328.7349,18099.0
2020-09-10 12:50:00,337.76,338.73,337.66,338.59,8932.0,328.8907,329.8352,328.7933,329.6989,8932.0
2020-09-10 13:00:00,338.42,338.95,338.27,338.89,11692.0,329.5334,330.0495,329.3873,329.991,11692.0
2020-09-10 13:10:00,339.06,339.85,338.55,339.85,10155.0,330.1566,330.9258,329.66,330.9258,10155.0
2020-09-10 13:20:00,339.75,339.87,338.16,338.28,20386.0,330.8284,330.9453,329.2802,329.397,20386.0
2020-09-10 13:30:00,338.33,339.04,338.2,338.29,21942.0,329.4457,330.1371,329.3191,329.4068,21942.0
2020-09-10 13:40:00,338.03,338.03,337.16,337.39,31846.0,329.1536,329.1536,328.3065,328.5304,31846.0
2020-09-10 13:50:00,337.45,337.58,336.67,337.15,22740.0,328.5888,328.7154,327.8293,328.2967,22740.0
2020-09-10 14:00:00,337.07,337.58,336.69,336.83,24769.0,328.2188,328.7154,327.8488,327.9851,24769.0
2020-09-10 14:10:00,336.67,336.84,334.89,335.44,40952.0,327.8293,327.9949,326.0961,326.6316,40952.0
2020-09-10 14:20:00,335.34,335.6,333.24,333.36,55016.0,326.5342,326.7874,324.4894,324.6062,55016.0
2020-09-10 14:30:00,333.31,334.43,333.29,334.22,30251.0,324.5576,325.6481,324.5381,325.4437,30251.0
2020-09-10 14:40:00,334.24,334.59,333.24,334.59,48563.0,325.4631,325.8039,324.4894,325.8039,48563.0
2020-09-10 14:50:00,334.6,335.1,333.76,334.94,39424.0,325.8137,326.3006,324.9957,326.1448,39424.0
2020-09-10 15:00:00,334.87,335.0,333.12,333.17,40617.0,326.0766,326.2032,324.3725,324.4212,40617.0
2020-09-10 15:10:00,333.01,333.66,332.12,332.15,32880.0,324.2654,324.8984,323.3988,323.428,32880.0
2020-09-10 15:20:00,332.3,333.2,331.14,332.61,58925.0,323.5741,324.4504,322.4445,323.8759,58925.0
2020-09-10 15:30:00,332.54,333.22,332.0,332.85,58074.0,323.8078,324.4699,323.282,324.1096,58074.0
2020-09-10 15:40:00,333.24,334.54,332.53,333.0,55145.0,324.4894,325.7553,323.798,324.2557,55145.0
2020-09-10 15:50:00,332.96,334.5,332.23,332.53,134475.0,324.2167,325.7163,323.5059,323.798,134475.0
2020-09-11 09:30:00,334.71,334.71,330.65,332.17,124671.0,325.9208,325.9208,321.9674,323.4475,124671.0
2020-09-11 09:40:00,332.45,333.5,331.5,333.39,74247.0,323.7201,324.7426,322.7951,324.6355,74247.0
2020-09-11 09:50:00,333.43,333.54,331.19,331.27,60642.0,324.6744,324.7815,322.4932,322.5711,60642.0
2020-09-11 10:00:00,331.28,332.1,330.3,331.27,44626.0,322.5809,323.3793,321.6266,322.5711,44626.0
2020-09-11 10:10:00,331.13,332.17,330.51,331.97,23640.0,322.4348,323.4475,321.8311,323.2527,23640.0
2020-09-11 10:20:00,331.9,332.7,331.71,332.36,32474.0,323.1846,323.9636,322.9996,323.6325,32474.0
2020-09-11 10:30:00,332.55,332.92,331.5,331.89,31046.0,323.8175,324.1778,322.7951,323.1748,31046.0
2020-09-11 10:40:00,331.86,333.13,331.86,332.98,34927.0,323.1456,324.3823,323.1456,324.2362,34927.0
2020-09-11 10:50:00,332.92,333.15,332.5,332.5,29093.0,324.1778,324.4018,323.7688,323.7688,29093.0
2020-09-11 11:00:00,332.63,333.27,332.63,333.0,41566.0,323.8954,324.5186,323.8954,324.2557,41566.0
2020-09-11 11:10:00,332.95,333.14,332.32,332.95,35766.0,324.207,324.392,323.5936,324.207,35766.0
2020-09-11 11:20:00,332.93,332.99,331.6,332.16,38485.0,324.1875,324.246,322.8925,323.4378,38485.0
2020-09-11 11:30:00,331.96,331.96,330.95,331.72,38536.0,323.243,323.243,322.2595,323.0093,38536.0
2020-09-11 11:40:00,331.72,332.6,331.44,332.08,31838.0,323.0093,323.8662,322.7367,323.3599,31838.0
2020-09-11 11:50:00,331.93,332.05,331.46,331.71,79056.0,323.2138,323.3306,322.7561,322.9996,79056.0
2020-09-11 12:00:00,331.66,332.33,331.04,331.91,41374.0,322.9509,323.6033,322.3472,323.1943,41374.0
2020-09-11 12:10:00,331.86,332.24,331.68,331.99,51725.0,323.1456,323.5157,322.9704,323.2722,51725.0
2020-09-11 12:20:00,332.24,332.95,332.17,332.26,52194.0,323.5157,324.207,323.4475,323.5351,52194.0
2020-09-11 12:30:00,332.31,332.31,330.35,330.67,52836.0,323.5838,323.5838,321.6753,321.9869,52836.0
2020-09-11 12:40:00,330.64,331.29,329.82,331.29,43362.0,321.9577,322.5906,321.1592,322.5906,43362.0
2020-09-11 12:50:00,331.28,331.72,330.46,330.64,39640.0,322.5809,323.0093,321.7824,321.9577,39640.0
2020-09-11 13:00:00,330.75,330.94,329.37,329.62,39959.0,322.0648,322.2498,320.721,320.9645,39959.0
2020-09-11 13:10:00,329.52,329.87,328.29,329.13,50744.0,320.8671,321.2079,319.6694,320.4873,50744.0
2020-09-11 13:20:00,329.1,329.49,328.25,328.37,19458.0,320.4581,320.8379,319.6304,319.7473,19458.0
2020-09-11 13:30:00,328.41,328.53,327.31,328.51,72068.0,319.7862,319.9031,318.7151,319.8836,72068.0
2020-09-11 13:40:00,328.4,329.19,328.25,328.75,30212.0,319.7765,320.5457,319.6304,320.1173,30212.0
2020-09-11 13:50:00,328.81,329.28,327.99,328.04,30410.0,320.1757,320.6334,319.3773,319.4259,30410.0
2020-09-11 14:00:00,328.2,329.24,327.81,329.18,17282.0,319.5817,320.5944,319.202,320.536,17282.0
2020-09-11 14:10:00,329.18,330.11,329.18,329.43,20936.0,320.536,321.4416,320.536,320.7794,20936.0
2020-09-11 14:20:00,329.65,329.87,329.0,329.22,17207.0,320.9937,321.2079,320.3607,320.575,17207.0
2020-09-11 14:30:00,329.25,330.49,329.18,330.43,42134.0,320.6042,321.8116,320.536,321.7532,42134.0
2020-09-11 14:40:00,330.39,330.59,329.69,330.1,24540.0,321.7142,321.909,321.0326,321.4318,24540.0
2020-09-11 14:50:00,330.1,330.76,329.73,330.14,44867.0,321.4318,322.0745,321.0716,321.4708,44867.0
2020-09-11 15:00:00,330.03,330.15,328.99,329.19,30912.0,321.3637,321.4805,320.351,320.5457,30912.0
2020-09-11 15:10:00,329.1,330.47,328.8,330.33,34100.0,320.4581,321.7921,320.166,321.6558,34100.0
2020-09-11 15:20:00,330.24,331.56,330.24,331.35,34948.0,321.5682,322.8535,321.5682,322.649,34948.0
2020-09-11 15:30:00,331.39,332.04,330.49,330.8,53032.0,322.688,323.3209,321.8116,322.1135,53032.0
2020-09-11 15:40:00,330.9,331.43,330.43,331.21,35646.0,322.2108,322.7269,321.7532,322.5127,35646.0
2020-09-11 15:50:00,330.97,331.52,330.1,330.12,236681.0,322.279,322.8146,321.4318,321.4513,236681.0
2020-09-14 09:30:00,334.97,337.55,334.02,337.55,119726.0,326.174,328.6862,325.2489,328.6862,119726.0
2020-09-14 09:40:00,337.33,338.64,337.29,338.43,55840.0,328.472,329.7476,328.433,329.5431,55840.0
2020-09-14 09:50:00,338.64,338.73,336.93,337.48,42902.0,329.7476,329.8352,328.0825,328.6181,42902.0
2020-09-14 10:00:00,337.48,338.62,336.66,338.2,39573.0,328.6181,329.7281,327.8196,329.3191,39573.0
2020-09-14 10:10:00,338.17,339.15,338.1,339.05,46552.0,329.2899,330.2442,329.2218,330.1468,46552.0
2020-09-14 10:20:00,339.07,339.09,338.11,338.69,49645.0,330.1663,330.1858,329.2315,329.7963,49645.0
2020-09-14 10:30:00,338.71,338.77,337.86,338.24,30673.0,329.8158,329.8742,328.9881,329.3581,30673.0
2020-09-14 10:40:00,338.24,338.52,337.88,337.97,29084.0,329.3581,329.6307,329.0076,329.0952,29084.0
2020-09-14 10:50:00,337.99,338.4,337.57,338.01,59006.0,329.1147,329.5139,328.7057,329.1341,59006.0
2020-09-14 11:00:00,338.0,338.61,337.72,338.34,32239.0,329.1244,329.7184,328.8518,329.4555,32239.0
2020-09-14 11:10:00,338.32,338.37,337.55,338.03,28855.0,329.436,329.4847,328.6862,329.1536,28855.0
2020-09-14 11:20:00,338.03,338.51,338.03,338.22,29902.0,329.1536,329.621,329.1536,329.3386,29902.0
2020-09-14 11:30:00,338.37,338.74,337.62,338.14,27111.0,329.4847,329.845,328.7544,329.2607,27111.0
2020-09-14 11:40:00,338.11,338.59,338.08,338.08,22349.0,329.2315,329.6989,329.2023,329.2023,22349.0
2020-09-14 11:50:00,338.18,339.15,338.18,339.07,16954.0,329.2997,330.2442,329.2997,330.1663,16954.0
2020-09-14 12:00:00,338.97,339.85,338.88,339.59,22694.0,330.0689,330.9258,329.9813,330.6726,22694.0
2020-09-14 12:10:00,339.63,339.67,339.11,339.11,28846.0,330.7116,330.7505,330.2053,330.2053,28846.0
2020-09-14 12:20:00,339.09,339.48,338.8,339.35,33421.0,330.1858,330.5655,329.9034,330.4389,33421.0
2020-09-14 12:30:00,339.5,339.79,338.77,338.82,28674.0,330.585,330.8674,329.8742,329.9229,28674.0
2020-09-14 12:40:00,338.89,339.16,338.82,338.85,22683.0,329.991,330.2539,329.9229,329.9521,22683.0
2020-09-14 12:50:00,338.8,338.98,338.26,338.56,33919.0,329.9034,330.0787,329.3776,329.6697,33919.0
2020-09-14 13:00:00,338.64,339.0,337.91,338.06,19045.0,329.7476,330.0981,329.0368,329.1828,19045.0
2020-09-14 13:10:00,338.02,338.35,337.64,337.68,34937.0,329.1439,329.4652,328.7739,328.8128,34937.0
2020-09-14 13:20:00,337.68,338.08,337.41,338.08,28209.0,328.8128,329.2023,328.5499,329.2023,28209.0
2020-09-14 13:30:00,338.0,338.2,337.35,338.1,30389.0,329.1244,329.3191,328.4915,329.2218,30389.0
2020-09-14 13:40:00,338.09,338.8,337.82,338.74,20160.0,329.212,329.9034,328.9491,329.845,20160.0
2020-09-14 13:50:00,338.67,339.25,338.67,339.02,23226.0,329.7768,330.3416,329.7768,330.1176,23226.0
2020-09-14 14:00:00,339.01,339.36,338.37,339.36,25714.0,330.1079,330.4487,329.4847,330.4487,25714.0
2020-09-14 14:10:00,339.4,339.56,339.2,339.32,23753.0,330.4876,330.6434,330.2929,330.4097,23753.0
2020-09-14 14:20:00,339.35,339.63,338.61,338.73,30883.0,330.4389,330.7116,329.7184,329.8352,30883.0
2020-09-14 14:30:00,338.77,339.06,338.48,338.75,22535.0,329.8742,330.1566,329.5918,329.8547,22535.0
2020-09-14 14:40:00,338.79,339.25,338.46,338.61,25763.0,329.8937,330.3416,329.5723,329.7184,25763.0
2020-09-14 14:50:00,338.75,339.24,337.76,338.66,26241.0,329.8547,330.3318,328.8907,329.7671,26241.0
2020-09-14 15:00:00,338.8,338.8,337.96,338.39,27696.0,329.9034,329.9034,329.0854,329.5042,27696.0
2020-09-14 15:10:00,338.33,338.55,337.73,338.32,27956.0,329.4457,329.66,328.8615,329.436,27956.0
2020-09-14 15:20:00,338.35,338.38,337.48,338.26,29028.0,329.4652,329.4944,328.6181,329.3776,29028.0
2020-09-14 15:30:00,338.4,339.09,338.17,339.06,54639.0,329.5139,330.1858,329.2899,330.1566,54639.0
2020-09-14 15:40:00,339.03,340.0,338.99,339.77,88630.0,330.1274,331.0719,330.0884,330.8479,88630.0
2020-09-14 15:50:00,339.67,339.67,337.81,338.45,266889.0,330.7505,330.7505,328.9394,329.5626,266889.0
2020-09-15 09:30:00,342.74,343.93,342.1,343.31,92761.0,333.7399,334.8987,333.1167,334.295,92761.0
2020-09-15 09:40:00,343.56,343.93,342.58,343.23,74641.0,334.5384,334.8987,333.5841,334.2171,74641.0
2020-09-15 09:50:00,343.25,343.85,342.66,343.85,42734.0,334.2365,334.8208,333.662,334.8208,42734.0
2020-09-15 10:00:00,343.51,343.93,343.1,343.69,71222.0,334.4897,334.8987,334.0905,334.665,71222.0
2020-09-15 10:10:00,343.71,343.82,343.07,343.32,42984.0,334.6845,334.7916,334.0613,334.3047,42984.0
2020-09-15 10:20:00,343.32,343.35,342.39,342.9,26308.0,334.3047,334.3339,333.3991,333.8957,26308.0
2020-09-15 10:30:00,342.95,343.17,342.31,342.31,23882.0,333.9444,334.1586,333.3212,333.3212,23882.0
2020-09-15 10:40:00,342.43,342.44,341.09,341.56,23325.0,333.4381,333.4478,332.1333,332.5909,23325.0
2020-09-15 10:50:00,341.61,342.34,341.5,342.25,16657.0,332.6396,333.3504,332.5325,333.2628,16657.0
2020-09-15 11:00:00,342.31,342.94,342.3,342.66,27103.0,333.3212,333.9347,333.3115,333.662,27103.0
2020-09-15 11:10:00,342.7,342.77,341.71,342.03,17685.0,333.701,333.7691,332.737,333.0486,17685.0
2020-09-15 11:20:00,342.06,342.45,341.6,341.93,26507.0,333.0778,333.4575,332.6299,332.9512,26507.0
2020-09-15 11:30:00,341.93,341.95,341.22,341.53,21689.0,332.9512,332.9707,332.2598,332.5617,21689.0
2020-09-15 11:40:00,341.55,341.65,341.0,341.2,13666.0,332.5812,332.6786,332.0456,332.2404,13666.0
2020-09-15 11:50:00,341.2,341.22,340.64,340.79,12854.0,332.2404,332.2598,331.6951,331.8411,12854.0
2020-09-15 12:00:00,340.96,341.39,340.92,341.05,12792.0,332.0067,332.4254,331.9677,332.0943,12792.0
2020-09-15 12:10:00,341.12,341.34,340.93,341.34,10457.0,332.1625,332.3767,331.9775,332.3767,10457.0
2020-09-15 12:20:00,341.29,341.55,341.16,341.46,14648.0,332.328,332.5812,332.2014,332.4935,14648.0
2020-09-15 12:30:00,341.4,341.9,341.39,341.39,11626.0,332.4351,332.922,332.4254,332.4254,11626.0
2020-09-15 12:40:00,341.55,341.58,341.31,341.38,5503.0,332.5812,332.6104,332.3475,332.4156,5503.0
2020-09-15 12:50:00,341.3,341.46,341.13,341.23,10032.0,332.3377,332.4935,332.1722,332.2696,10032.0
2020-09-15 13:00:00,341.22,341.8,341.22,341.69,18074.0,332.2598,332.8246,332.2598,332.7175,18074.0
2020-09-15 13:10:00,341.61,341.96,341.61,341.94,16568.0,332.6396,332.9804,332.6396,332.9609,16568.0
2020-09-15 13:20:00,341.91,342.0,341.65,341.78,14466.0,332.9317,333.0194,332.6786,332.8051,14466.0
2020-09-15 13:30:00,341.75,342.0,341.7,341.82,10105.0,332.7759,333.0194,332.7272,332.8441,10105.0
2020-09-15 13:40:00,341.87,341.91,341.56,341.65,7784.0,332.8928,332.9317,332.5909,332.6786,7784.0
2020-09-15 13:50:00,341.71,341.71,341.22,341.22,9627.0,332.737,332.737,332.2598,332.2598,9627.0
2020-09-15 14:00:00,341.3,341.38,340.74,340.97,12850.0,332.3377,332.4156,331.7924,332.0164,12850.0
2020-09-15 14:10:00,341.01,341.27,340.99,341.11,22546.0,332.0554,332.3085,332.0359,332.1527,22546.0
2020-09-15 14:20:00,341.1,341.41,341.03,341.18,8902.0,332.143,332.4449,332.0748,332.2209,8902.0
2020-09-15 14:30:00,341.17,341.29,340.77,341.03,10547.0,332.2112,332.328,331.8217,332.0748,10547.0
2020-09-15 14:40:00,341.21,341.68,341.15,341.57,19080.0,332.2501,332.7078,332.1917,332.6007,19080.0
2020-09-15 14:50:00,341.59,341.85,341.4,341.79,13660.0,332.6201,332.8733,332.4351,332.8149,13660.0
2020-09-15 15:00:00,341.85,341.86,340.54,340.59,26725.0,332.8733,332.883,331.5977,331.6464,26725.0
2020-09-15 15:10:00,340.56,340.81,340.17,340.33,31318.0,331.6172,331.8606,331.2374,331.3932,31318.0
2020-09-15 15:20:00,340.31,340.4,339.81,340.11,33927.0,331.3737,331.4614,330.8869,331.179,33927.0
2020-09-15 15:30:00,340.09,340.13,338.6,339.03,45353.0,331.1595,331.1985,329.7086,330.1274,45353.0
2020-09-15 15:40:00,339.04,339.22,338.53,339.16,86746.0,330.1371,330.3124,329.6405,330.2539,86746.0
2020-09-15 15:50:00,339.1,340.39,338.84,339.13,266268.0,330.1955,331.4516,329.9423,330.2247,266268.0
2020-09-16 09:30:00,341.28,342.84,340.99,342.56,91576.0,332.3183,333.8373,332.0359,333.5647,91576.0
2020-09-16 09:40:00,342.64,343.24,341.1,341.94,42536.0,333.6426,334.2268,332.143,332.9609,42536.0
2020-09-16 09:50:00,341.97,342.71,341.09,341.99,55712.0,332.9902,333.7107,332.1333,333.0096,55712.0
2020-09-16 10:00:00,341.88,342.74,341.53,342.48,42795.0,332.9025,333.7399,332.5617,333.4868,42795.0
2020-09-16 10:10:00,342.43,343.05,342.11,342.14,42498.0,333.4381,334.0418,333.1265,333.1557,42498.0
2020-09-16 10:20:00,342.12,342.6,341.56,341.99,32891.0,333.1362,333.6036,332.5909,333.0096,32891.0
2020-09-16 10:30:00,341.89,342.26,341.44,341.66,23277.0,332.9123,333.2725,332.4741,332.6883,23277.0
2020-09-16 10:40:00,341.58,341.67,340.0,340.06,28376.0,332.6104,332.698,331.0719,331.1303,28376.0
2020-09-16 10:50:00,340.07,340.92,339.78,340.79,31433.0,331.14,331.9677,330.8577,331.8411,31433.0
2020-09-16 11:00:00,340.62,341.75,340.6,341.58,24383.0,331.6756,332.7759,331.6561,332.6104,24383.0
2020-09-16 11:10:00,341.37,342.26,341.12,342.19,15704.0,332.4059,333.2725,332.1625,333.2044,15704.0
2020-09-16 11:20:00,342.13,342.3,341.78,342.1,22517.0,333.1459,333.3115,332.8051,333.1167,22517.0
2020-09-16 11:30:00,342.05,342.35,341.86,342.04,16266.0,333.068,333.3602,332.883,333.0583,16266.0
2020-09-16 11:40:00,342.02,343.0,341.96,342.72,43068.0,333.0388,333.9931,332.9804,333.7205,43068.0
2020-09-16 11:50:00,342.69,343.34,342.47,342.77,55113.0,333.6912,334.3242,333.477,333.7691,55113.0
2020-09-16 12:00:00,342.8,343.47,342.77,343.23,31295.0,333.7984,334.4508,333.7691,334.2171,31295.0
2020-09-16 12:10:00,343.22,343.32,342.29,342.32,31438.0,334.2073,334.3047,333.3017,333.331,31438.0
2020-09-16 12:20:00,342.35,342.8,342.2,342.8,25133.0,333.3602,333.7984,333.2141,333.7984,25133.0
2020-09-16 12:30:00,342.72,342.72,342.11,342.53,25217.0,333.7205,333.7205,333.1265,333.5354,25217.0
2020-09-16 12:40:00,342.5,342.59,341.98,342.06,26052.0,333.5062,333.5939,332.9999,333.0778,26052.0
2020-09-16 12:50:00,342.02,343.01,342.01,342.82,25885.0,333.0388,334.0028,333.0291,333.8178,25885.0
2020-09-16 13:00:00,342.82,343.25,342.44,342.45,26199.0,333.8178,334.2365,333.4478,333.4575,26199.0
2020-09-16 13:10:00,342.4,342.75,342.16,342.68,23906.0,333.4089,333.7497,333.1752,333.6815,23906.0
2020-09-16 13:20:00,342.74,342.8,342.42,342.68,28533.0,333.7399,333.7984,333.4283,333.6815,28533.0
2020-09-16 13:30:00,342.58,342.95,342.41,342.72,27577.0,333.5841,333.9444,333.4186,333.7205,27577.0
2020-09-16 13:40:00,342.82,343.0,342.39,342.78,23063.0,333.8178,333.9931,333.3991,333.7789,23063.0
2020-09-16 13:50:00,342.78,343.44,342.78,343.25,29174.0,333.7789,334.4215,333.7789,334.2365,29174.0
2020-09-16 14:00:00,343.18,344.34,342.92,343.91,118274.0,334.1684,335.2979,333.9152,334.8792,118274.0
2020-09-16 14:10:00,344.02,345.43,343.87,345.09,69144.0,334.9863,336.3593,334.8403,336.0282,69144.0
2020-09-16 14:20:00,345.23,345.48,344.79,345.25,61641.0,336.1645,336.408,335.7361,336.184,61641.0
2020-09-16 14:30:00,345.35,345.86,344.63,345.83,70416.0,336.2814,336.778,335.5803,336.7488,70416.0
2020-09-16 14:40:00,345.74,346.04,344.73,344.98,46902.0,336.6612,336.9533,335.6777,335.9211,46902.0
2020-09-16 14:50:00,344.91,344.91,343.88,344.34,50538.0,335.8529,335.8529,334.85,335.2979,50538.0
2020-09-16 15:00:00,344.39,344.67,343.13,343.13,66491.0,335.3466,335.6193,334.1197,334.1197,66491.0
2020-09-16 15:10:00,343.12,343.4,341.51,342.86,73136.0,334.11,334.3826,332.5422,333.8568,73136.0
2020-09-16 15:20:00,342.83,343.15,342.38,342.56,43746.0,333.8276,334.1392,333.3894,333.5647,43746.0
2020-09-16 15:30:00,342.53,343.29,341.65,342.59,76242.0,333.5354,334.2755,332.6786,333.5939,76242.0
2020-09-16 15:40:00,342.5,344.03,342.15,343.28,83440.0,333.5062,334.9961,333.1654,334.2658,83440.0
2020-09-16 15:50:00,343.45,343.53,341.27,341.76,201524.0,334.4313,334.5092,332.3085,332.7857,201524.0
2020-09-17 09:30:00,337.14,339.6,335.5,338.67,130219.0,328.287,330.6824,326.69,329.7768,130219.0
2020-09-17 09:40:00,338.67,338.95,336.26,336.92,63213.0,329.7768,330.0495,327.4301,328.0728,63213.0
2020-09-17 09:50:00,336.92,340.0,336.7,339.56,44106.0,328.0728,331.0719,327.8585,330.6434,44106.0
2020-09-17 10:00:00,339.64,340.8,339.37,340.34,35535.0,330.7213,331.8509,330.4584,331.403,35535.0
2020-09-17 10:10:00,340.25,341.3,339.53,340.31,36241.0,331.3153,332.3377,330.6142,331.3737,36241.0
2020-09-17 10:20:00,340.26,340.88,338.88,339.63,33832.0,331.3251,331.9288,329.9813,330.7116,33832.0
2020-09-17 10:30:00,339.64,340.72,339.2,340.72,39516.0,330.7213,331.773,330.2929,331.773,39516.0
2020-09-17 10:40:00,340.62,342.49,340.47,342.02,40657.0,331.6756,333.4965,331.5295,333.0388,40657.0
2020-09-17 10:50:00,342.0,342.64,341.57,341.74,62703.0,333.0194,333.6426,332.6007,332.7662,62703.0
2020-09-17 11:00:00,341.86,343.72,341.78,342.97,62668.0,332.883,334.6942,332.8051,333.9639,62668.0
2020-09-17 11:10:00,342.88,343.36,342.36,342.48,35057.0,333.8763,334.3437,333.3699,333.4868,35057.0
2020-09-17 11:20:00,342.54,342.95,342.02,342.45,36012.0,333.5452,333.9444,333.0388,333.4575,36012.0
2020-09-17 11:30:00,342.51,343.2,342.36,342.66,46079.0,333.516,334.1879,333.3699,333.662,46079.0
2020-09-17 11:40:00,342.64,343.05,341.69,341.87,58364.0,333.6426,334.0418,332.7175,332.8928,58364.0
2020-09-17 11:50:00,341.94,342.45,341.16,341.26,57639.0,332.9609,333.4575,332.2014,332.2988,57639.0
2020-09-17 12:00:00,341.16,341.71,340.44,340.73,35054.0,332.2014,332.737,331.5003,331.7827,35054.0
2020-09-17 12:10:00,340.56,340.84,339.18,339.64,64906.0,331.6172,331.8898,330.2734,330.7213,64906.0
2020-09-17 12:20:00,339.74,340.01,338.82,339.67,59975.0,330.8187,331.0816,329.9229,330.7505,59975.0
2020-09-17 12:30:00,339.46,340.02,339.13,339.51,42250.0,330.5461,331.0914,330.2247,330.5947,42250.0
2020-09-17 12:40:00,339.58,339.58,337.98,338.54,49586.0,330.6629,330.6629,329.1049,329.6502,49586.0
2020-09-17 12:50:00,338.59,339.46,338.3,339.41,35843.0,329.6989,330.5461,329.4165,330.4974,35843.0
2020-09-17 13:00:00,339.28,340.18,339.2,339.59,23637.0,330.3708,331.2472,330.2929,330.6726,23637.0
2020-09-17 13:10:00,339.63,339.77,338.07,338.39,25432.0,330.7116,330.8479,329.1926,329.5042,25432.0
2020-09-17 13:20:00,338.35,339.29,338.22,339.28,19939.0,329.4652,330.3805,329.3386,330.3708,19939.0
2020-09-17 13:30:00,339.28,339.63,338.8,339.14,37733.0,330.3708,330.7116,329.9034,330.2345,37733.0
2020-09-17 13:40:00,339.22,339.76,338.99,339.42,25347.0,330.3124,330.8382,330.0884,330.5071,25347.0
2020-09-17 13:50:00,339.56,339.56,338.86,338.9,17730.0,330.6434,330.6434,329.9618,330.0008,17730.0
2020-09-17 14:00:00,339.21,339.92,338.86,339.64,19213.0,330.3026,330.994,329.9618,330.7213,19213.0
2020-09-17 14:10:00,339.63,340.02,339.54,339.59,16206.0,330.7116,331.0914,330.624,330.6726,16206.0
2020-09-17 14:20:00,339.71,339.71,338.5,338.5,29864.0,330.7895,330.7895,329.6113,329.6113,29864.0
2020-09-17 14:30:00,338.38,338.72,337.76,337.89,34030.0,329.4944,329.8255,328.8907,329.0173,34030.0
2020-09-17 14:40:00,337.86,338.62,337.68,338.32,47076.0,328.9881,329.7281,328.8128,329.436,47076.0
2020-09-17 14:50:00,338.36,338.59,337.74,337.92,24320.0,329.4749,329.6989,328.8712,329.0465,24320.0
2020-09-17 15:00:00,337.92,338.08,336.9,337.39,27263.0,329.0465,329.2023,328.0533,328.5304,27263.0
2020-09-17 15:10:00,337.46,338.28,337.39,337.75,45060.0,328.5986,329.397,328.5304,328.881,45060.0
2020-09-17 15:20:00,337.81,338.17,336.84,337.19,36429.0,328.9394,329.2899,327.9949,328.3357,36429.0
2020-09-17 15:30:00,337.02,339.0,337.02,339.0,47757.0,328.1701,330.0981,328.1701,330.0981,47757.0
2020-09-17 15:40:00,339.0,339.51,338.58,338.96,74696.0,330.0981,330.5947,329.6892,330.0592,74696.0
2020-09-17 15:50:00,338.88,339.71,338.27,339.32,278895.0,329.9813,330.7895,329.3873,330.4097,278895.0
2020-09-18 09:30:00,338.21,341.14,338.02,339.8,642884.0,329.3289,332.1819,329.1439,330.8771,642884.0
2020-09-18 09:40:00,339.81,340.81,339.35,340.31,53263.0,330.8869,331.8606,330.4389,331.3737,53263.0
2020-09-18 09:50:00,340.18,340.7,339.3,340.43,31662.0,331.2472,331.7535,330.3903,331.4906,31662.0
2020-09-18 10:00:00,340.55,341.12,340.1,340.6,35666.0,331.6074,332.1625,331.1693,331.6561,35666.0
2020-09-18 10:10:00,340.59,340.59,339.57,339.7,29793.0,331.6464,331.6464,330.6532,330.7798,29793.0
2020-09-18 10:20:00,339.82,340.12,339.36,339.66,34059.0,330.8966,331.1887,330.4487,330.7408,34059.0
2020-09-18 10:30:00,339.7,339.76,338.92,339.15,35146.0,330.7798,330.8382,330.0202,330.2442,35146.0
2020-09-18 10:40:00,339.05,339.88,338.91,339.26,23446.0,330.1468,330.955,330.0105,330.3513,23446.0
2020-09-18 10:50:00,339.54,339.54,338.36,338.7,39089.0,330.624,330.624,329.4749,329.806,39089.0
2020-09-18 11:00:00,338.62,339.38,338.18,339.12,27952.0,329.7281,330.4682,329.2997,330.215,27952.0
2020-09-18 11:10:00,339.02,339.05,337.99,338.01,38252.0,330.1176,330.1468,329.1147,329.1341,38252.0
2020-09-18 11:20:00,338.09,339.19,338.01,339.19,26721.0,329.212,330.2832,329.1341,330.2832,26721.0
2020-09-18 11:30:00,339.16,339.36,337.84,338.19,43761.0,330.2539,330.4487,328.9686,329.3094,43761.0
2020-09-18 11:40:00,338.12,338.93,337.11,338.91,30722.0,329.2412,330.03,328.2578,330.0105,30722.0
2020-09-18 11:50:00,338.9,339.1,338.06,338.15,25819.0,330.0008,330.1955,329.1828,329.2705,25819.0
2020-09-18 12:00:00,338.1,338.61,337.56,338.24,20903.0,329.2218,329.7184,328.696,329.3581,20903.0
2020-09-18 12:10:00,338.28,338.3,337.07,337.24,35266.0,329.397,329.4165,328.2188,328.3844,35266.0
2020-09-18 12:20:00,337.19,337.42,336.85,337.33,25917.0,328.3357,328.5596,328.0046,328.472,25917.0
2020-09-18 12:30:00,337.41,337.42,336.42,336.74,30550.0,328.5499,328.5596,327.5859,327.8975,30550.0
2020-09-18 12:40:00,336.58,336.69,336.04,336.24,37403.0,327.7417,327.8488,327.2159,327.4106,37403.0
2020-09-18 12:50:00,336.13,336.52,335.88,336.39,30357.0,327.3035,327.6833,327.0601,327.5567,30357.0
2020-09-18 13:00:00,336.25,336.53,335.37,335.4,32455.0,327.4204,327.693,326.5635,326.5927,32455.0
2020-09-18 13:10:00,335.37,336.33,335.33,335.58,40860.0,326.5635,327.4983,326.5245,326.7679,40860.0
2020-09-18 13:20:00,335.66,335.89,334.59,334.68,53625.0,326.8458,327.0698,325.8039,325.8916,53625.0
2020-09-18 13:30:00,334.59,335.05,333.37,334.94,48616.0,325.8039,326.2519,324.616,326.1448,48616.0
2020-09-18 13:40:00,334.83,335.31,334.25,335.03,25904.0,326.0376,326.505,325.4729,326.2324,25904.0
2020-09-18 13:50:00,335.06,335.6,334.84,335.57,29763.0,326.2616,326.7874,326.0474,326.7582,29763.0
2020-09-18 14:00:00,335.58,335.62,334.68,335.23,30397.0,326.7679,326.8069,325.8916,326.4271,30397.0
2020-09-18 14:10:00,335.04,335.37,334.33,334.42,23522.0,326.2421,326.5635,325.5508,325.6384,23522.0
2020-09-18 14:20:00,334.45,335.56,334.33,335.35,18988.0,325.6676,326.7485,325.5508,326.544,18988.0
2020-09-18 14:30:00,335.29,335.8,335.29,335.63,21827.0,326.4856,326.9822,326.4856,326.8166,21827.0
2020-09-18 14:40:00,335.67,336.01,335.14,335.72,24513.0,326.8556,327.1867,326.3395,326.9043,24513.0
2020-09-18 14:50:00,335.64,336.49,335.24,336.49,22426.0,326.8264,327.6541,326.4369,327.6541,22426.0
2020-09-18 15:00:00,336.6,336.99,336.41,336.6,21225.0,327.7612,328.1409,327.5762,327.7612,21225.0
2020-09-18 15:10:00,336.48,336.81,336.36,336.52,22616.0,327.6443,327.9656,327.5275,327.6833,22616.0
2020-09-18 15:20:00,336.57,336.94,336.09,336.91,25304.0,327.732,328.0922,327.2646,328.063,25304.0
2020-09-18 15:30:00,336.81,337.65,336.31,337.44,43102.0,327.9656,328.7836,327.4788,328.5791,43102.0
2020-09-18 15:40:00,337.49,337.51,336.61,336.86,63751.0,328.6278,328.6473,327.7709,328.0143,63751.0
2020-09-18 15:50:00,336.68,336.93,335.0,335.16,238157.0,327.8391,328.0825,326.2032,326.359,238157.0
2020-09-21 09:30:00,329.47,331.67,325.21,326.22,246902.0,320.8184,322.9606,316.6703,317.6537,246902.0
2020-09-21 09:40:00,325.88,326.12,323.5,325.67,177892.0,317.3227,317.5564,315.0052,317.1182,177892.0
2020-09-21 09:50:00,325.67,326.58,325.1,325.78,75051.0,317.1182,318.0043,316.5631,317.2253,75051.0
2020-09-21 10:00:00,325.87,326.59,324.84,325.43,61229.0,317.3129,318.014,316.31,316.8845,61229.0
2020-09-21 10:10:00,325.12,325.83,324.57,324.96,78818.0,316.5826,317.274,316.0471,316.4268,78818.0
2020-09-21 10:20:00,324.89,325.57,322.47,322.78,95118.0,316.3587,317.0208,314.0022,314.3041,95118.0
2020-09-21 10:30:00,322.59,322.99,321.03,321.38,138227.0,314.1191,314.5085,312.6,312.9408,138227.0
2020-09-21 10:40:00,321.33,323.28,320.81,323.27,71718.0,312.8921,314.7909,312.3858,314.7812,71718.0
2020-09-21 10:50:00,323.27,323.69,322.51,322.82,50981.0,314.7812,315.1902,314.0412,314.343,50981.0
2020-09-21 11:00:00,322.9,324.78,322.76,324.56,50261.0,314.4209,316.2515,314.2846,316.0373,50261.0
2020-09-21 11:10:00,324.54,324.59,322.69,322.97,46459.0,316.0178,316.0665,314.2164,314.4891,46459.0
2020-09-21 11:20:00,323.03,323.51,322.26,323.33,52737.0,314.5475,315.0149,313.7977,314.8396,52737.0
2020-09-21 11:30:00,323.38,323.61,322.15,322.78,45626.0,314.8883,315.1123,313.6906,314.3041,45626.0
2020-09-21 11:40:00,322.85,324.58,322.62,324.44,33111.0,314.3722,316.0568,314.1483,315.9205,33111.0
2020-09-21 11:50:00,324.5,325.52,324.4,325.31,38749.0,315.9789,316.9721,315.8815,316.7676,38749.0
2020-09-21 12:00:00,325.39,326.5,325.2,326.14,59538.0,316.8455,317.9264,316.6605,317.5758,59538.0
2020-09-21 12:10:00,326.16,326.3,325.37,325.85,32704.0,317.5953,317.7316,316.8261,317.2934,32704.0
2020-09-21 12:20:00,325.9,326.72,325.37,326.42,27204.0,317.3421,318.1406,316.8261,317.8485,27204.0
2020-09-21 12:30:00,326.5,326.59,325.56,326.4,53868.0,317.9264,318.014,317.0111,317.829,53868.0
2020-09-21 12:40:00,326.38,327.15,325.87,326.09,20934.0,317.8095,318.5593,317.3129,317.5271,20934.0
2020-09-21 12:50:00,326.0,326.16,325.2,325.65,46379.0,317.4395,317.5953,316.6605,317.0987,46379.0
2020-09-21 13:00:00,325.69,326.04,325.0,326.02,28872.0,317.1376,317.4785,316.4658,317.459,28872.0
2020-09-21 13:10:00,325.92,326.64,325.72,326.35,22817.0,317.3616,318.0627,317.1669,317.7803,22817.0
2020-09-21 13:20:00,326.28,327.13,326.28,327.03,26202.0,317.7122,318.5398,317.7122,318.4425,26202.0
2020-09-21 13:30:00,326.91,327.66,326.86,327.35,35437.0,318.3256,319.0559,318.2769,318.7541,35437.0
2020-09-21 13:40:00,327.37,327.46,325.81,326.1,58602.0,318.7735,318.8612,317.2545,317.5369,58602.0
2020-09-21 13:50:00,326.1,326.31,325.48,325.84,29128.0,317.5369,317.7414,316.9332,317.2837,29128.0
2020-09-21 14:00:00,325.76,325.98,324.8,324.93,42609.0,317.2058,317.42,316.271,316.3976,42609.0
2020-09-21 14:10:00,324.94,325.01,323.61,323.72,52690.0,316.4073,316.4755,315.1123,315.2194,52690.0
2020-09-21 14:20:00,323.66,324.8,323.66,324.54,52943.0,315.161,316.271,315.161,316.0178,52943.0
2020-09-21 14:30:00,324.48,324.48,323.4,323.77,33466.0,315.9594,315.9594,314.9078,315.2681,33466.0
2020-09-21 14:40:00,323.77,323.89,322.98,323.14,57408.0,315.2681,315.3849,314.4988,314.6546,57408.0
2020-09-21 14:50:00,323.15,324.59,323.15,324.29,38879.0,314.6643,316.0665,314.6643,315.7744,38879.0
2020-09-21 15:00:00,324.29,325.15,324.04,325.03,36627.0,315.7744,316.6118,315.531,316.495,36627.0
2020-09-21 15:10:00,325.03,325.58,324.78,325.26,48498.0,316.495,317.0305,316.2515,316.7189,48498.0
2020-09-21 15:20:00,325.34,326.09,325.01,325.69,63162.0,316.7968,317.5271,316.4755,317.1376,63162.0
2020-09-21 15:30:00,325.69,326.62,324.93,326.03,80339.0,317.1376,318.0432,316.3976,317.4687,80339.0
2020-09-21 15:40:00,326.18,326.36,325.57,325.6,111833.0,317.6148,317.7901,317.0208,317.05,111833.0
2020-09-21 15:50:00,325.66,327.94,325.58,327.77,278883.0,317.1084,319.3286,317.0305,319.163,278883.0
2020-09-22 09:30:00,329.51,330.15,327.85,328.45,122902.0,320.8573,321.4805,319.2409,319.8252,122902.0
2020-09-22 09:40:00,328.59,329.17,326.72,326.85,76312.0,319.9615,320.5263,318.1406,318.2672,76312.0
2020-09-22 09:50:00,326.64,326.64,325.11,326.17,105170.0,318.0627,318.0627,316.5729,317.605,105170.0
2020-09-22 10:00:00,326.17,326.86,325.93,326.21,96678.0,317.605,318.2769,317.3713,317.644,96678.0
2020-09-22 10:10:00,326.21,327.8,326.14,327.79,156560.0,317.644,319.1922,317.5758,319.1825,156560.0
2020-09-22 10:20:00,327.63,328.63,327.02,328.61,44951.0,319.0267,320.0004,318.4327,319.981,44951.0
2020-09-22 10:30:00,328.6,329.45,328.51,328.68,61249.0,319.9712,320.7989,319.8836,320.0491,61249.0
2020-09-22 10:40:00,328.68,329.21,328.57,328.9,47528.0,320.0491,320.5652,319.942,320.2634,47528.0
2020-09-22 10:50:00,328.98,329.66,327.62,327.62,56565.0,320.3413,321.0034,319.017,319.017,56565.0
2020-09-22 11:00:00,327.69,328.8,327.09,328.76,63142.0,319.0851,320.166,318.5009,320.127,63142.0
2020-09-22 11:10:00,328.83,330.07,328.8,329.73,45933.0,320.1952,321.4026,320.166,321.0716,45933.0
2020-09-22 11:20:00,329.77,330.0,329.23,329.34,49216.0,321.1105,321.3345,320.5847,320.6918,49216.0
2020-09-22 11:30:00,329.46,330.05,328.77,329.84,30862.0,320.8087,321.3832,320.1368,321.1787,30862.0
2020-09-22 11:40:00,329.89,331.02,329.89,330.66,71722.0,321.2274,322.3277,321.2274,321.9771,71722.0
2020-09-22 11:50:00,330.77,331.45,330.43,331.31,30018.0,322.0843,322.7464,321.7532,322.6101,30018.0
2020-09-22 12:00:00,331.3,331.79,331.03,331.71,35726.0,322.6003,323.0775,322.3374,322.9996,35726.0
2020-09-22 12:10:00,331.68,332.25,331.62,331.83,37559.0,322.9704,323.5254,322.9119,323.1164,37559.0
2020-09-22 12:20:00,331.88,332.0,331.26,331.75,32355.0,323.1651,323.282,322.5614,323.0385,32355.0
2020-09-22 12:30:00,331.88,331.88,331.31,331.51,24199.0,323.1651,323.1651,322.6101,322.8048,24199.0
2020-09-22 12:40:00,331.49,331.56,330.46,330.56,22213.0,322.7853,322.8535,321.7824,321.8798,22213.0
2020-09-22 12:50:00,330.61,330.7,329.89,330.19,20918.0,321.9285,322.0161,321.2274,321.5195,20918.0
2020-09-22 13:00:00,330.32,330.58,329.96,330.51,18016.0,321.6461,321.8992,321.2955,321.8311,18016.0
2020-09-22 13:10:00,330.57,331.18,330.57,331.09,16938.0,321.8895,322.4835,321.8895,322.3959,16938.0
2020-09-22 13:20:00,331.06,331.58,331.02,331.54,14287.0,322.3666,322.873,322.3277,322.834,14287.0
2020-09-22 13:30:00,331.46,331.82,331.29,331.78,31325.0,322.7561,323.1067,322.5906,323.0677,31325.0
2020-09-22 13:40:00,331.81,332.31,331.68,332.25,23463.0,323.0969,323.5838,322.9704,323.5254,23463.0
2020-09-22 13:50:00,332.25,332.55,332.04,332.35,28212.0,323.5254,323.8175,323.3209,323.6228,28212.0
2020-09-22 14:00:00,332.49,333.29,332.48,333.07,22316.0,323.7591,324.5381,323.7494,324.3239,22316.0
2020-09-22 14:10:00,333.05,333.25,332.75,333.12,19899.0,324.3044,324.4991,324.0123,324.3725,19899.0
2020-09-22 14:20:00,333.12,333.12,332.54,333.06,30750.0,324.3725,324.3725,323.8078,324.3141,30750.0
2020-09-22 14:30:00,333.19,333.51,332.73,333.47,30352.0,324.4407,324.7523,323.9928,324.7134,30352.0
2020-09-22 14:40:00,333.42,333.68,333.17,333.39,29049.0,324.6647,324.9178,324.4212,324.6355,29049.0
2020-09-22 14:50:00,333.35,333.97,333.31,333.62,26800.0,324.5965,325.2002,324.5576,324.8594,26800.0
2020-09-22 15:00:00,333.57,333.98,333.23,333.68,29080.0,324.8107,325.21,324.4797,324.9178,29080.0
2020-09-22 15:10:00,333.77,333.93,333.28,333.9,26158.0,325.0055,325.1613,324.5283,325.1321,26158.0
2020-09-22 15:20:00,333.9,334.61,333.67,334.41,38009.0,325.1321,325.8234,324.9081,325.6287,38009.0
2020-09-22 15:30:00,334.45,334.58,333.76,334.54,43910.0,325.6676,325.7942,324.9957,325.7553,43910.0
2020-09-22 15:40:00,334.56,335.06,334.35,334.84,60734.0,325.7747,326.2616,325.5702,326.0474,60734.0
2020-09-22 15:50:00,334.86,336.03,334.2,335.61,271986.0,326.0669,327.2061,325.4242,326.7972,271986.0
2020-09-23 09:30:00,334.84,335.17,332.9,333.35,100186.0,326.0474,326.3687,324.1583,324.5965,100186.0
2020-09-23 09:40:00,333.39,333.62,332.47,332.7,31724.0,324.6355,324.8594,323.7396,323.9636,31724.0
2020-09-23 09:50:00,332.71,332.71,331.05,331.49,53794.0,323.9733,323.9733,322.3569,322.7853,53794.0
2020-09-23 10:00:00,331.41,332.57,331.31,331.44,28016.0,322.7074,323.837,322.6101,322.7367,28016.0
2020-09-23 10:10:00,331.27,332.65,331.26,332.49,18870.0,322.5711,323.9149,322.5614,323.7591,18870.0
2020-09-23 10:20:00,332.24,333.41,331.92,333.02,23591.0,323.5157,324.6549,323.2041,324.2752,23591.0
2020-09-23 10:30:00,333.08,333.78,331.94,331.94,33649.0,324.3336,325.0152,323.2235,323.2235,33649.0
2020-09-23 10:40:00,331.94,333.22,331.94,332.68,26373.0,323.2235,324.4699,323.2235,323.9441,26373.0
2020-09-23 10:50:00,332.67,332.67,331.01,331.59,29548.0,323.9344,323.9344,322.318,322.8827,29548.0
2020-09-23 11:00:00,331.47,332.35,331.4,332.06,11260.0,322.7659,323.6228,322.6977,323.3404,11260.0
2020-09-23 11:10:00,332.27,332.27,331.39,331.39,10618.0,323.5449,323.5449,322.688,322.688,10618.0
2020-09-23 11:20:00,331.47,331.47,330.27,330.54,21154.0,322.7659,322.7659,321.5974,321.8603,21154.0
2020-09-23 11:30:00,330.55,330.82,330.13,330.33,19070.0,321.87,322.1329,321.4611,321.6558,19070.0
2020-09-23 11:40:00,330.39,330.47,329.46,329.53,36317.0,321.7142,321.7921,320.8087,320.8768,36317.0
2020-09-23 11:50:00,329.41,329.56,328.73,329.07,24315.0,320.76,320.906,320.0978,320.4289,24315.0
2020-09-23 12:00:00,328.8,329.58,328.7,329.37,17902.0,320.166,320.9255,320.0686,320.721,17902.0
2020-09-23 12:10:00,329.52,329.66,329.1,329.17,20215.0,320.8671,321.0034,320.4581,320.5263,20215.0
2020-09-23 12:20:00,329.22,330.0,328.79,329.96,19914.0,320.575,321.3345,320.1562,321.2955,19914.0
2020-09-23 12:30:00,329.87,330.47,329.74,330.47,18343.0,321.2079,321.7921,321.0813,321.7921,18343.0
2020-09-23 12:40:00,330.44,331.15,330.43,331.06,17379.0,321.7629,322.4543,321.7532,322.3666,17379.0
2020-09-23 12:50:00,330.95,331.37,330.85,331.29,15326.0,322.2595,322.6685,322.1622,322.5906,15326.0
2020-09-23 13:00:00,331.39,331.43,330.74,331.23,19129.0,322.688,322.7269,322.055,322.5322,19129.0
2020-09-23 13:10:00,331.25,331.65,330.99,331.57,19729.0,322.5516,322.9411,322.2985,322.8632,19729.0
2020-09-23 13:20:00,331.48,331.71,330.74,330.79,12291.0,322.7756,322.9996,322.055,322.1037,12291.0
2020-09-23 13:30:00,330.77,330.78,330.08,330.15,24841.0,322.0843,322.094,321.4124,321.4805,24841.0
2020-09-23 13:40:00,330.16,330.16,329.16,329.52,23952.0,321.4903,321.4903,320.5165,320.8671,23952.0
2020-09-23 13:50:00,329.5,329.55,329.0,329.24,18004.0,320.8476,320.8963,320.3607,320.5944,18004.0
2020-09-23 14:00:00,329.17,329.18,328.24,328.24,18445.0,320.5263,320.536,319.6207,319.6207,18445.0
2020-09-23 14:10:00,328.31,328.33,326.6,326.88,33834.0,319.6889,319.7083,318.0238,318.2964,33834.0
2020-09-23 14:20:00,326.74,327.86,326.74,327.64,36908.0,318.1601,319.2507,318.1601,319.0364,36908.0
2020-09-23 14:30:00,327.49,327.95,327.28,327.37,43136.0,318.8904,319.3383,318.6859,318.7735,43136.0
2020-09-23 14:40:00,327.28,327.37,326.13,326.18,53386.0,318.6859,318.7735,317.5661,317.6148,53386.0
2020-09-23 14:50:00,326.13,326.93,325.51,325.59,29434.0,317.5661,318.3451,316.9624,317.0403,29434.0
2020-09-23 15:00:00,325.53,325.8,324.45,325.58,56383.0,316.9819,317.2448,315.9302,317.0305,56383.0
2020-09-23 15:10:00,325.49,326.18,324.74,325.18,59759.0,316.9429,317.6148,316.2126,316.641,59759.0
2020-09-23 15:20:00,325.12,325.69,324.31,325.51,75128.0,316.5826,317.1376,315.7939,316.9624,75128.0
2020-09-23 15:30:00,325.45,325.96,324.71,325.17,77747.0,316.904,317.4006,316.1834,316.6313,77747.0
2020-09-23 15:40:00,325.2,325.95,324.22,324.47,82811.0,316.6605,317.3908,315.7063,315.9497,82811.0
2020-09-23 15:50:00,324.4,324.76,323.47,324.54,190310.0,315.8815,316.2321,314.9759,316.0178,190310.0
2020-09-24 09:30:00,323.2,324.26,321.18,322.38,106408.0,314.713,315.7452,312.7461,313.9146,106408.0
2020-09-24 09:40:00,321.89,323.4,321.55,323.34,50600.0,313.4374,314.9078,313.1064,314.8494,50600.0
2020-09-24 09:50:00,323.54,324.14,322.54,323.03,44933.0,315.0441,315.6284,314.0704,314.5475,44933.0
2020-09-24 10:00:00,323.08,326.21,323.07,325.82,70824.0,314.5962,317.644,314.5864,317.2642,70824.0
2020-09-24 10:10:00,325.82,326.48,325.11,325.87,54360.0,317.2642,317.9069,316.5729,317.3129,54360.0
2020-09-24 10:20:00,325.7,325.7,324.68,325.31,153845.0,317.1474,317.1474,316.1542,316.7676,153845.0
2020-09-24 10:30:00,325.26,325.3,323.59,323.79,46126.0,316.7189,316.7579,315.0928,315.2875,46126.0
2020-09-24 10:40:00,323.96,325.09,323.57,324.65,19266.0,315.4531,316.5534,315.0733,316.125,19266.0
2020-09-24 10:50:00,324.57,325.75,324.13,325.75,33042.0,316.0471,317.1961,315.6186,317.1961,33042.0
2020-09-24 11:00:00,325.74,325.96,324.02,324.27,27572.0,317.1863,317.4006,315.5115,315.7549,27572.0
2020-09-24 11:10:00,324.33,325.54,324.3,324.95,13029.0,315.8134,316.9916,315.7842,316.4171,13029.0
2020-09-24 11:20:00,325.0,326.75,324.88,326.27,50520.0,316.4658,318.1698,316.3489,317.7024,50520.0
2020-09-24 11:30:00,326.33,327.1,326.13,326.74,42812.0,317.7608,318.5106,317.5661,318.1601,42812.0
2020-09-24 11:40:00,326.75,327.27,325.93,326.3,20069.0,318.1698,318.6762,317.3713,317.7316,20069.0
2020-09-24 11:50:00,326.4,327.49,326.03,327.45,29515.0,317.829,318.8904,317.4687,318.8514,29515.0
2020-09-24 12:00:00,327.48,327.97,327.23,327.95,41895.0,318.8806,319.3578,318.6372,319.3383,41895.0
2020-09-24 12:10:00,327.84,328.2,327.61,327.81,98119.0,319.2312,319.5817,319.0072,319.202,98119.0
2020-09-24 12:20:00,327.87,328.4,327.75,327.94,40399.0,319.2604,319.7765,319.1436,319.3286,40399.0
2020-09-24 12:30:00,328.0,328.04,327.08,327.08,108287.0,319.387,319.4259,318.4911,318.4911,108287.0
2020-09-24 12:40:00,327.01,327.93,326.94,327.89,20040.0,318.423,319.3188,318.3548,319.2799,20040.0
2020-09-24 12:50:00,328.01,328.65,327.42,328.61,17685.0,319.3967,320.0199,318.8222,319.981,17685.0
2020-09-24 13:00:00,328.62,329.25,328.56,329.15,34234.0,319.9907,320.6042,319.9323,320.5068,34234.0
2020-09-24 13:10:00,329.19,330.19,329.15,329.24,39613.0,320.5457,321.5195,320.5068,320.5944,39613.0
2020-09-24 13:20:00,329.42,329.8,329.05,329.61,43740.0,320.7697,321.1397,320.4094,320.9547,43740.0
2020-09-24 13:30:00,329.75,330.68,329.43,330.45,75498.0,321.091,321.9966,320.7794,321.7727,75498.0
2020-09-24 13:40:00,330.42,330.74,330.02,330.23,50214.0,321.7434,322.055,321.3539,321.5584,50214.0
2020-09-24 13:50:00,330.28,330.78,330.0,330.34,185803.0,321.6071,322.094,321.3345,321.6655,185803.0
2020-09-24 14:00:00,330.42,330.46,329.17,329.67,43747.0,321.7434,321.7824,320.5263,321.0131,43747.0
2020-09-24 14:10:00,329.58,330.03,329.12,329.3,89874.0,320.9255,321.3637,320.4776,320.6529,89874.0
2020-09-24 14:20:00,329.23,329.87,329.03,329.52,176470.0,320.5847,321.2079,320.3899,320.8671,176470.0
2020-09-24 14:30:00,329.55,330.21,329.54,329.92,65869.0,320.8963,321.539,320.8866,321.2566,65869.0
2020-09-24 14:40:00,329.8,330.38,329.24,329.38,51010.0,321.1397,321.7045,320.5944,320.7308,51010.0
2020-09-24 14:50:00,329.3,329.67,327.58,327.62,53627.0,320.6529,321.0131,318.978,319.017,53627.0
2020-09-24 15:00:00,327.77,328.19,327.66,327.83,125923.0,319.163,319.572,319.0559,319.2215,125923.0
2020-09-24 15:10:00,327.81,328.27,327.72,327.81,56141.0,319.202,319.6499,319.1143,319.202,56141.0
2020-09-24 15:20:00,327.8,327.92,326.01,326.38,112935.0,319.1922,319.3091,317.4492,317.8095,112935.0
2020-09-24 15:30:00,326.33,327.51,325.94,327.51,41233.0,317.7608,318.9099,317.3811,318.9099,41233.0
2020-09-24 15:40:00,327.38,328.1,326.99,327.07,39626.0,318.7833,319.4844,318.4035,318.4814,39626.0
2020-09-24 15:50:00,327.13,328.33,326.77,328.21,202893.0,318.5398,319.7083,318.1893,319.5915,202893.0
2020-09-25 09:30:00,325.65,327.07,323.89,324.22,86490.0,317.0987,318.4814,315.3849,315.7063,86490.0
2020-09-25 09:40:00,324.35,325.2,322.1,322.81,88077.0,315.8328,316.6605,313.6419,314.3333,88077.0
2020-09-25 09:50:00,322.76,325.35,322.76,324.65,74001.0,314.2846,316.8066,314.2846,316.125,74001.0
2020-09-25 10:00:00,324.69,325.49,324.45,324.98,65666.0,316.1639,316.9429,315.9302,316.4463,65666.0
2020-09-25 10:10:00,324.86,325.79,323.5,325.66,98694.0,316.3294,317.235,315.0052,317.1084,98694.0
2020-09-25 10:20:00,326.0,328.07,325.89,327.67,31610.0,317.4395,319.4552,317.3324,319.0657,31610.0
2020-09-25 10:30:00,327.83,328.88,327.57,328.88,33570.0,319.2215,320.2439,318.9683,320.2439,33570.0
2020-09-25 10:40:00,328.92,329.36,327.91,328.27,26116.0,320.2828,320.7113,319.2994,319.6499,26116.0
2020-09-25 10:50:00,328.33,329.18,328.19,328.69,12558.0,319.7083,320.536,319.572,320.0589,12558.0
2020-09-25 11:00:00,328.82,329.2,328.23,328.97,34842.0,320.1855,320.5555,319.611,320.3315,34842.0
2020-09-25 11:10:00,329.0,330.0,328.8,329.83,18052.0,320.3607,321.3345,320.166,321.1689,18052.0
2020-09-25 11:20:00,329.83,329.83,328.83,328.94,33940.0,321.1689,321.1689,320.1952,320.3023,33940.0
2020-09-25 11:30:00,328.93,330.0,328.71,329.98,85167.0,320.2926,321.3345,320.0783,321.315,85167.0
2020-09-25 11:40:00,330.03,330.11,328.62,328.74,121513.0,321.3637,321.4416,319.9907,320.1076,121513.0
2020-09-25 11:50:00,328.95,329.02,327.96,327.98,16759.0,320.312,320.3802,319.348,319.3675,16759.0
2020-09-25 12:00:00,328.06,328.99,327.97,328.99,15417.0,319.4454,320.351,319.3578,320.351,15417.0
2020-09-25 12:10:00,328.99,329.42,328.93,329.19,71271.0,320.351,320.7697,320.2926,320.5457,71271.0
2020-09-25 12:20:00,329.19,329.5,329.01,329.18,61848.0,320.5457,320.8476,320.3705,320.536,61848.0
2020-09-25 12:30:00,329.18,329.31,327.07,328.08,57247.0,320.536,320.6626,318.4814,319.4649,57247.0
2020-09-25 12:40:00,327.93,328.4,327.91,327.94,10528.0,319.3188,319.7765,319.2994,319.3286,10528.0
2020-09-25 12:50:00,328.0,328.42,327.91,328.31,16376.0,319.387,319.796,319.2994,319.6889,16376.0
2020-09-25 13:00:00,328.27,329.07,328.06,328.85,24407.0,319.6499,320.4289,319.4454,320.2147,24407.0
2020-09-25 13:10:00,328.84,329.24,328.45,328.45,21463.0,320.2049,320.5944,319.8252,319.8252,21463.0
2020-09-25 13:20:00,328.54,328.95,328.5,328.88,18005.0,319.9128,320.312,319.8739,320.2439,18005.0
2020-09-25 13:30:00,328.9,329.05,328.56,328.69,12601.0,320.2634,320.4094,319.9323,320.0589,12601.0
2020-09-25 13:40:00,328.75,329.82,328.74,329.69,36074.0,320.1173,321.1592,320.1076,321.0326,36074.0
2020-09-25 13:50:00,329.66,330.1,329.62,329.92,16099.0,321.0034,321.4318,320.9645,321.2566,16099.0
2020-09-25 14:00:00,329.9,330.8,329.84,330.5,26009.0,321.2371,322.1135,321.1787,321.8213,26009.0
2020-09-25 14:10:00,330.52,331.06,330.12,331.06,31357.0,321.8408,322.3666,321.4513,322.3666,31357.0
2020-09-25 14:20:00,330.97,331.21,330.54,331.11,29659.0,322.279,322.5127,321.8603,322.4153,29659.0
2020-09-25 14:30:00,330.88,331.16,330.66,331.02,16160.0,322.1914,322.464,321.9771,322.3277,16160.0
2020-09-25 14:40:00,330.98,331.5,330.92,331.23,41298.0,322.2887,322.7951,322.2303,322.5322,41298.0
2020-09-25 14:50:00,331.29,331.69,331.25,331.62,20142.0,322.5906,322.9801,322.5516,322.9119,20142.0
2020-09-25 15:00:00,331.62,333.2,331.57,333.19,116789.0,322.9119,324.4504,322.8632,324.4407,116789.0
2020-09-25 15:10:00,333.12,333.47,332.83,333.29,41077.0,324.3725,324.7134,324.0902,324.5381,41077.0
2020-09-25 15:20:00,333.25,333.48,332.85,333.22,56056.0,324.4991,324.7231,324.1096,324.4699,56056.0
2020-09-25 15:30:00,333.13,333.25,332.59,332.6,141331.0,324.3823,324.4991,323.8565,323.8662,141331.0
2020-09-25 15:40:00,332.6,332.67,331.86,332.5,64123.0,323.8662,323.9344,323.1456,323.7688,64123.0
2020-09-25 15:50:00,332.5,332.75,331.74,331.81,158602.0,323.7688,324.0123,323.0288,323.0969,158602.0
2020-09-28 09:30:00,336.61,339.17,336.25,338.48,176811.0,327.7709,330.2637,327.4204,329.5918,176811.0
2020-09-28 09:40:00,338.7,339.67,337.13,337.29,78231.0,329.806,330.7505,328.2772,328.433,78231.0
2020-09-28 09:50:00,337.14,337.26,336.21,337.1,49848.0,328.287,328.4038,327.3814,328.248,49848.0
2020-09-28 10:00:00,337.15,337.99,337.05,337.66,54161.0,328.2967,329.1147,328.1993,328.7933,54161.0
2020-09-28 10:10:00,337.79,339.39,337.79,338.81,45518.0,328.9199,330.4779,328.9199,329.9131,45518.0
2020-09-28 10:20:00,338.7,339.45,338.3,338.31,47405.0,329.806,330.5363,329.4165,329.4263,47405.0
2020-09-28 10:30:00,338.32,338.73,337.5,337.68,28290.0,329.436,329.8352,328.6375,328.8128,28290.0
2020-09-28 10:40:00,337.73,337.88,336.85,336.86,19295.0,328.8615,329.0076,328.0046,328.0143,19295.0
2020-09-28 10:50:00,336.81,336.88,335.81,335.94,26846.0,327.9656,328.0338,326.9919,327.1185,26846.0
2020-09-28 11:00:00,336.17,337.97,336.06,337.78,33327.0,327.3425,329.0952,327.2353,328.9102,33327.0
2020-09-28 11:10:00,337.7,338.32,337.57,338.32,30812.0,328.8323,329.436,328.7057,329.436,30812.0
2020-09-28 11:20:00,338.32,338.91,337.91,338.28,33836.0,329.436,330.0105,329.0368,329.397,33836.0
2020-09-28 11:30:00,338.37,338.98,338.0,338.86,17819.0,329.4847,330.0787,329.1244,329.9618,17819.0
2020-09-28 11:40:00,338.85,338.87,337.97,338.04,20242.0,329.9521,329.9716,329.0952,329.1633,20242.0
2020-09-28 11:50:00,338.07,338.54,337.71,337.78,18553.0,329.1926,329.6502,328.842,328.9102,18553.0
2020-09-28 12:00:00,337.8,337.91,337.65,337.81,19241.0,328.9297,329.0368,328.7836,328.9394,19241.0
2020-09-28 12:10:00,337.78,338.0,337.32,337.66,27989.0,328.9102,329.1244,328.4623,328.7933,27989.0
2020-09-28 12:20:00,337.7,338.01,337.46,338.01,21406.0,328.8323,329.1341,328.5986,329.1341,21406.0
2020-09-28 12:30:00,338.01,338.31,337.75,338.06,19833.0,329.1341,329.4263,328.881,329.1828,19833.0
2020-09-28 12:40:00,338.13,338.36,337.83,338.26,11029.0,329.251,329.4749,328.9589,329.3776,11029.0
2020-09-28 12:50:00,338.33,338.59,338.32,338.51,11326.0,329.4457,329.6989,329.436,329.621,11326.0
2020-09-28 13:00:00,338.58,338.62,338.07,338.07,11391.0,329.6892,329.7281,329.1926,329.1926,11391.0
2020-09-28 13:10:00,338.06,338.8,337.99,338.71,12601.0,329.1828,329.9034,329.1147,329.8158,12601.0
2020-09-28 13:20:00,338.81,339.14,338.65,338.85,32496.0,329.9131,330.2345,329.7573,329.9521,32496.0
2020-09-28 13:30:00,338.85,339.63,338.85,339.54,30369.0,329.9521,330.7116,329.9521,330.624,30369.0
2020-09-28 13:40:00,339.49,339.83,339.39,339.68,27441.0,330.5753,330.9063,330.4779,330.7603,27441.0
2020-09-28 13:50:00,339.67,339.73,339.28,339.38,18225.0,330.7505,330.809,330.3708,330.4682,18225.0
2020-09-28 14:00:00,339.38,339.74,338.96,339.55,52004.0,330.4682,330.8187,330.0592,330.6337,52004.0
2020-09-28 14:10:00,339.6,340.14,339.51,339.93,39393.0,330.6824,331.2082,330.5947,331.0037,39393.0
2020-09-28 14:20:00,339.88,339.88,339.06,339.54,38242.0,330.955,330.955,330.1566,330.624,38242.0
2020-09-28 14:30:00,339.6,339.9,339.46,339.72,32245.0,330.6824,330.9745,330.5461,330.7992,32245.0
2020-09-28 14:40:00,339.7,340.57,339.49,340.19,46456.0,330.7798,331.6269,330.5753,331.2569,46456.0
2020-09-28 14:50:00,340.2,340.44,339.68,339.72,19720.0,331.2666,331.5003,330.7603,330.7992,19720.0
2020-09-28 15:00:00,339.74,339.81,339.0,339.0,24049.0,330.8187,330.8869,330.0981,330.0981,24049.0
2020-09-28 15:10:00,339.09,339.43,338.9,338.95,25853.0,330.1858,330.5168,330.0008,330.0495,25853.0
2020-09-28 15:20:00,339.05,339.48,338.97,339.26,27089.0,330.1468,330.5655,330.0689,330.3513,27089.0
2020-09-28 15:30:00,339.23,339.23,338.15,338.3,35621.0,330.3221,330.3221,329.2705,329.4165,35621.0
2020-09-28 15:40:00,338.22,338.81,337.59,337.59,45458.0,329.3386,329.9131,328.7252,328.7252,45458.0
2020-09-28 15:50:00,337.57,338.66,337.04,338.61,235992.0,328.7057,329.7671,328.1896,329.7184,235992.0
2020-09-29 09:30:00,338.39,339.5,337.8,338.77,157124.0,329.5042,330.585,328.9297,329.8742,157124.0
2020-09-29 09:40:00,338.65,339.86,338.34,339.74,91746.0,329.7573,330.9356,329.4555,330.8187,91746.0
2020-09-29 09:50:00,339.74,339.92,338.79,339.08,64831.0,330.8187,330.994,329.8937,330.176,64831.0
2020-09-29 10:00:00,339.07,340.19,338.68,340.13,64034.0,330.1663,331.2569,329.7865,331.1985,64034.0
2020-09-29 10:10:00,340.06,340.24,339.58,339.81,35816.0,331.1303,331.3056,330.6629,330.8869,35816.0
2020-09-29 10:20:00,339.88,340.72,339.62,340.44,65387.0,330.955,331.773,330.7019,331.5003,65387.0
2020-09-29 10:30:00,340.47,340.55,338.91,339.29,38063.0,331.5295,331.6074,330.0105,330.3805,38063.0
2020-09-29 10:40:00,339.28,339.65,337.57,337.57,90931.0,330.3708,330.7311,328.7057,328.7057,90931.0
2020-09-29 10:50:00,337.63,338.52,337.59,337.95,49103.0,328.7641,329.6307,328.7252,329.0757,49103.0
2020-09-29 11:00:00,337.88,338.44,337.18,338.24,51355.0,329.0076,329.5528,328.3259,329.3581,51355.0
2020-09-29 11:10:00,338.21,338.58,337.99,338.11,20145.0,329.3289,329.6892,329.1147,329.2315,20145.0
2020-09-29 11:20:00,338.09,338.74,338.02,338.44,17162.0,329.212,329.845,329.1439,329.5528,17162.0
2020-09-29 11:30:00,338.52,339.26,338.35,339.25,28878.0,329.6307,330.3513,329.4652,330.3416,28878.0
2020-09-29 11:40:00,339.2,339.34,338.21,338.34,37647.0,330.2929,330.4292,329.3289,329.4555,37647.0
2020-09-29 11:50:00,338.44,339.32,338.28,339.15,33512.0,329.5528,330.4097,329.397,330.2442,33512.0
2020-09-29 12:00:00,339.2,339.27,338.24,338.77,21031.0,330.2929,330.3611,329.3581,329.8742,21031.0
2020-09-29 12:10:00,338.77,338.96,338.48,338.69,17302.0,329.8742,330.0592,329.5918,329.7963,17302.0
2020-09-29 12:20:00,338.64,338.64,337.85,338.19,32937.0,329.7476,329.7476,328.9783,329.3094,32937.0
2020-09-29 12:30:00,338.21,338.61,338.0,338.28,17179.0,329.3289,329.7184,329.1244,329.397,17179.0
2020-09-29 12:40:00,338.25,338.48,338.1,338.36,25659.0,329.3678,329.5918,329.2218,329.4749,25659.0
2020-09-29 12:50:00,338.31,338.48,337.94,338.17,12730.0,329.4263,329.5918,329.066,329.2899,12730.0
2020-09-29 13:00:00,338.18,338.21,337.12,337.24,25628.0,329.2997,329.3289,328.2675,328.3844,25628.0
2020-09-29 13:10:00,337.29,337.32,336.68,337.27,20124.0,328.433,328.4623,327.8391,328.4136,20124.0
2020-09-29 13:20:00,337.24,337.32,336.84,337.08,27761.0,328.3844,328.4623,327.9949,328.2286,27761.0
2020-09-29 13:30:00,337.13,337.33,336.84,337.01,26903.0,328.2772,328.472,327.9949,328.1604,26903.0
2020-09-29 13:40:00,336.97,337.11,336.84,336.96,16325.0,328.1214,328.2578,327.9949,328.1117,16325.0
2020-09-29 13:50:00,336.99,337.77,336.94,337.35,26828.0,328.1409,328.9004,328.0922,328.4915,26828.0
2020-09-29 14:00:00,337.41,337.49,336.37,336.48,29458.0,328.5499,328.6278,327.5372,327.6443,29458.0
2020-09-29 14:10:00,336.53,337.11,336.48,337.04,20794.0,327.693,328.2578,327.6443,328.1896,20794.0
2020-09-29 14:20:00,337.06,337.16,336.53,337.13,20761.0,328.2091,328.3065,327.693,328.2772,20761.0
2020-09-29 14:30:00,337.16,337.31,336.78,336.92,28602.0,328.3065,328.4525,327.9364,328.0728,28602.0
2020-09-29 14:40:00,336.97,337.08,336.74,336.8,25268.0,328.1214,328.2286,327.8975,327.9559,25268.0
2020-09-29 14:50:00,336.93,337.08,336.55,336.92,18812.0,328.0825,328.2286,327.7125,328.0728,18812.0
2020-09-29 15:00:00,337.13,337.36,336.73,337.34,24455.0,328.2772,328.5012,327.8877,328.4817,24455.0
2020-09-29 15:10:00,337.35,337.36,336.87,337.12,23054.0,328.4915,328.5012,328.0241,328.2675,23054.0
2020-09-29 15:20:00,337.1,337.1,336.54,336.64,28530.0,328.248,328.248,327.7027,327.8001,28530.0
2020-09-29 15:30:00,336.57,336.69,336.06,336.34,26567.0,327.732,327.8488,327.2353,327.508,26567.0
2020-09-29 15:40:00,336.21,337.47,336.21,337.26,44079.0,327.3814,328.6083,327.3814,328.4038,44079.0
2020-09-29 15:50:00,337.1,337.33,335.82,336.03,154000.0,328.248,328.472,327.0016,327.2061,154000.0
2020-09-30 09:30:00,336.7,339.07,336.58,337.62,88100.0,327.8585,330.1663,327.7417,328.7544,88100.0
2020-09-30 09:40:00,337.5,338.11,337.03,337.52,44041.0,328.6375,329.2315,328.1799,328.657,44041.0
2020-09-30 09:50:00,337.6,338.6,337.46,338.53,36804.0,328.7349,329.7086,328.5986,329.6405,36804.0
2020-09-30 10:00:00,338.45,339.74,338.18,339.23,52476.0,329.5626,330.8187,329.2997,330.3221,52476.0
2020-09-30 10:10:00,339.3,340.66,339.18,340.18,34291.0,330.3903,331.7146,330.2734,331.2472,34291.0
2020-09-30 10:20:00,340.2,340.54,339.65,339.65,76939.0,331.2666,331.5977,330.7311,330.7311,76939.0
2020-09-30 10:30:00,339.7,340.14,339.66,339.69,33793.0,330.7798,331.2082,330.7408,330.77,33793.0
2020-09-30 10:40:00,339.7,340.21,339.5,339.66,36626.0,330.7798,331.2764,330.585,330.7408,36626.0
2020-09-30 10:50:00,339.7,340.32,339.39,340.12,34445.0,330.7798,331.3835,330.4779,331.1887,34445.0
2020-09-30 11:00:00,340.11,340.85,340.11,340.53,24963.0,331.179,331.8996,331.179,331.588,24963.0
2020-09-30 11:10:00,340.66,341.62,340.35,341.51,43569.0,331.7146,332.6493,331.4127,332.5422,43569.0
2020-09-30 11:20:00,341.53,342.55,341.39,342.4,47484.0,332.5617,333.5549,332.4254,333.4089,47484.0
2020-09-30 11:30:00,342.4,342.44,341.65,342.15,39984.0,333.4089,333.4478,332.6786,333.1654,39984.0
2020-09-30 11:40:00,342.25,342.86,341.86,342.81,40534.0,333.2628,333.8568,332.883,333.8081,40534.0
2020-09-30 11:50:00,342.76,342.86,342.11,342.15,81104.0,333.7594,333.8568,333.1265,333.1654,81104.0
2020-09-30 12:00:00,342.2,342.56,342.07,342.55,22155.0,333.2141,333.5647,333.0875,333.5549,22155.0
2020-09-30 12:10:00,342.57,342.97,342.57,342.79,15203.0,333.5744,333.9639,333.5744,333.7886,15203.0
2020-09-30 12:20:00,342.86,343.33,342.68,343.28,37896.0,333.8568,334.3144,333.6815,334.2658,37896.0
2020-09-30 12:30:00,343.34,343.65,342.5,342.53,21347.0,334.3242,334.626,333.5062,333.5354,21347.0
2020-09-30 12:40:00,342.5,342.5,341.78,342.0,21645.0,333.5062,333.5062,332.8051,333.0194,21645.0
2020-09-30 12:50:00,341.92,342.11,341.56,341.82,25012.0,332.9415,333.1265,332.5909,332.8441,25012.0
2020-09-30 13:00:00,341.88,341.98,340.42,340.51,18514.0,332.9025,332.9999,331.4809,331.5685,18514.0
2020-09-30 13:10:00,340.52,340.93,340.36,340.74,15246.0,331.5782,331.9775,331.4224,331.7924,15246.0
2020-09-30 13:20:00,340.72,340.77,340.12,340.14,16897.0,331.773,331.8217,331.1887,331.2082,16897.0
2020-09-30 13:30:00,340.11,340.88,340.1,340.66,24382.0,331.179,331.9288,331.1693,331.7146,24382.0
2020-09-30 13:40:00,340.73,340.76,340.32,340.52,17373.0,331.7827,331.8119,331.3835,331.5782,17373.0
2020-09-30 13:50:00,340.52,340.74,340.29,340.64,39880.0,331.5782,331.7924,331.3543,331.6951,39880.0
2020-09-30 14:00:00,340.64,341.53,340.54,341.44,26275.0,331.6951,332.5617,331.5977,332.4741,26275.0
2020-09-30 14:10:00,341.44,341.59,340.92,341.1,24707.0,332.4741,332.6201,331.9677,332.143,24707.0
2020-09-30 14:20:00,341.12,341.63,338.59,340.46,63192.0,332.1625,332.6591,329.6989,331.5198,63192.0
2020-09-30 14:30:00,340.37,340.45,338.93,339.05,29751.0,331.4322,331.5101,330.03,330.1468,29751.0
2020-09-30 14:40:00,339.0,339.66,337.57,338.12,49527.0,330.0981,330.7408,328.7057,329.2412,49527.0
2020-09-30 14:50:00,338.06,339.76,337.93,339.67,21990.0,329.1828,330.8382,329.0562,330.7505,21990.0
2020-09-30 15:00:00,339.66,339.92,339.13,339.4,22888.0,330.7408,330.994,330.2247,330.4876,22888.0
2020-09-30 15:10:00,339.51,339.6,337.12,337.42,48044.0,330.5947,330.6824,328.2675,328.5596,48044.0
2020-09-30 15:20:00,337.4,337.48,336.42,337.44,45116.0,328.5402,328.6181,327.5859,328.5791,45116.0
2020-09-30 15:30:00,337.32,337.99,336.59,337.44,43288.0,328.4623,329.1147,327.7514,328.5791,43288.0
2020-09-30 15:40:00,337.35,339.2,337.12,338.8,57621.0,328.4915,330.2929,328.2675,329.9034,57621.0
2020-09-30 15:50:00,338.89,339.6,337.65,337.65,150905.0,329.991,330.6824,328.7836,328.7836,150905.0
2020-10-01 09:30:00,342.24,346.7,342.01,345.42,169787.0,333.2531,337.5959,333.0291,336.3496,169787.0
2020-10-01 09:40:00,345.27,345.9,342.45,343.33,74140.0,336.2035,336.817,333.4575,334.3144,74140.0
2020-10-01 09:50:00,343.33,343.99,342.29,342.77,62937.0,334.3144,334.9571,333.3017,333.7691,62937.0
2020-10-01 10:00:00,342.82,343.0,341.6,342.26,48423.0,333.8178,333.9931,332.6299,333.2725,48423.0
2020-10-01 10:10:00,342.25,342.39,340.57,341.99,41371.0,333.2628,333.3991,331.6269,333.0096,41371.0
2020-10-01 10:20:00,342.07,342.32,340.89,341.94,36173.0,333.0875,333.331,331.9385,332.9609,36173.0
2020-10-01 10:30:00,341.95,343.82,341.8,343.34,56342.0,332.9707,334.7916,332.8246,334.3242,56342.0
2020-10-01 10:40:00,343.4,343.59,342.46,342.7,27849.0,334.3826,334.5676,333.4673,333.701,27849.0
2020-10-01 10:50:00,342.56,343.19,342.22,343.12,26842.0,333.5647,334.1781,333.2336,334.11,26842.0
2020-10-01 11:00:00,343.64,344.2,342.77,343.15,33604.0,334.6163,335.1616,333.7691,334.1392,33604.0
2020-10-01 11:10:00,342.89,343.68,342.13,343.26,28351.0,333.886,334.6552,333.1459,334.2463,28351.0
2020-10-01 11:20:00,343.21,344.27,343.13,344.09,25735.0,334.1976,335.2298,334.1197,335.0545,25735.0
2020-10-01 11:30:00,344.12,344.85,343.95,344.35,43330.0,335.0837,335.7945,334.9182,335.3077,43330.0
2020-10-01 11:40:00,344.44,344.63,343.16,343.16,28354.0,335.3953,335.5803,334.1489,334.1489,28354.0
2020-10-01 11:50:00,343.24,343.76,343.11,343.73,22522.0,334.2268,334.7331,334.1002,334.7039,22522.0
2020-10-01 12:00:00,343.66,343.67,342.39,342.4,17856.0,334.6358,334.6455,333.3991,333.4089,17856.0
2020-10-01 12:10:00,342.41,342.83,341.9,342.36,25358.0,333.4186,333.8276,332.922,333.3699,25358.0
2020-10-01 12:20:00,342.39,343.17,342.29,343.15,23734.0,333.3991,334.1586,333.3017,334.1392,23734.0
2020-10-01 12:30:00,343.08,343.38,342.71,343.03,18425.0,334.071,334.3631,333.7107,334.0223,18425.0
2020-10-01 12:40:00,343.0,343.39,342.89,343.01,15392.0,333.9931,334.3729,333.886,334.0028,15392.0
2020-10-01 12:50:00,343.05,343.15,342.81,343.0,9548.0,334.0418,334.1392,333.8081,333.9931,9548.0
2020-10-01 13:00:00,343.02,344.06,343.01,343.98,22803.0,334.0126,335.0253,334.0028,334.9474,22803.0
2020-10-01 13:10:00,343.95,343.95,342.87,343.12,15135.0,334.9182,334.9182,333.8665,334.11,15135.0
2020-10-01 13:20:00,343.13,343.29,342.64,343.04,29949.0,334.1197,334.2755,333.6426,334.0321,29949.0
2020-10-01 13:30:00,343.08,343.45,342.9,343.32,22514.0,334.071,334.4313,333.8957,334.3047,22514.0
2020-10-01 13:40:00,343.29,343.51,343.02,343.15,24861.0,334.2755,334.4897,334.0126,334.1392,24861.0
2020-10-01 13:50:00,343.22,343.57,342.08,342.56,31805.0,334.2073,334.5481,333.0973,333.5647,31805.0
2020-10-01 14:00:00,342.53,343.38,340.66,340.88,42200.0,333.5354,334.3631,331.7146,331.9288,42200.0
2020-10-01 14:10:00,340.85,341.23,340.28,340.8,22802.0,331.8996,332.2696,331.3445,331.8509,22802.0
2020-10-01 14:20:00,340.8,341.72,340.65,341.61,31888.0,331.8509,332.7467,331.7048,332.6396,31888.0
2020-10-01 14:30:00,341.64,342.4,341.64,342.28,16919.0,332.6688,333.4089,332.6688,333.292,16919.0
2020-10-01 14:40:00,342.31,342.99,342.13,342.66,23402.0,333.3212,333.9834,333.1459,333.662,23402.0
2020-10-01 14:50:00,342.59,343.41,342.57,343.07,17795.0,333.5939,334.3923,333.5744,334.0613,17795.0
2020-10-01 15:00:00,343.12,343.62,342.85,342.99,24644.0,334.11,334.5968,333.847,333.9834,24644.0
2020-10-01 15:10:00,343.06,343.24,342.34,342.34,18233.0,334.0515,334.2268,333.3504,333.3504,18233.0
2020-10-01 15:20:00,342.37,342.4,341.74,342.03,36317.0,333.3796,333.4089,332.7662,333.0486,36317.0
2020-10-01 15:30:00,342.0,342.57,341.68,342.42,41357.0,333.0194,333.5744,332.7078,333.4283,41357.0
2020-10-01 15:40:00,342.45,342.61,341.82,342.22,40966.0,333.4575,333.6133,332.8441,333.2336,40966.0
2020-10-01 15:50:00,342.46,343.72,342.35,343.15,115718.0,333.4673,334.6942,333.3602,334.1392,115718.0
2020-10-02 09:30:00,338.27,338.27,336.01,337.87,141197.0,329.3873,329.3873,327.1867,328.9978,141197.0
2020-10-02 09:40:00,337.69,339.37,337.02,339.22,72169.0,328.8225,330.4584,328.1701,330.3124,72169.0
2020-10-02 09:50:00,339.08,339.22,337.66,339.16,48112.0,330.176,330.3124,328.7933,330.2539,48112.0
2020-10-02 10:00:00,339.21,340.88,339.11,340.88,25366.0,330.3026,331.9288,330.2053,331.9288,25366.0
2020-10-02 10:10:00,340.9,341.29,339.69,340.27,31501.0,331.9482,332.328,330.77,331.3348,31501.0
2020-10-02 10:20:00,340.2,341.05,339.46,341.05,35862.0,331.2666,332.0943,330.5461,332.0943,35862.0
2020-10-02 10:30:00,340.74,340.76,339.7,339.75,36188.0,331.7924,331.8119,330.7798,330.8284,36188.0
2020-10-02 10:40:00,339.8,340.35,339.3,340.17,32533.0,330.8771,331.4127,330.3903,331.2374,32533.0
2020-10-02 10:50:00,340.23,340.78,339.92,340.29,17560.0,331.2958,331.8314,330.994,331.3543,17560.0
2020-10-02 11:00:00,340.27,341.1,339.67,340.68,29935.0,331.3348,332.143,330.7505,331.734,29935.0
2020-10-02 11:10:00,340.84,341.48,340.23,341.17,24015.0,331.8898,332.513,331.2958,332.2112,24015.0
2020-10-02 11:20:00,341.07,341.22,340.32,340.67,18164.0,332.1138,332.2598,331.3835,331.7243,18164.0
2020-10-02 11:30:00,340.46,340.8,339.5,339.57,20962.0,331.5198,331.8509,330.585,330.6532,20962.0
2020-10-02 11:40:00,339.46,340.09,339.26,340.08,16366.0,330.5461,331.1595,330.3513,331.1498,16366.0
2020-10-02 11:50:00,339.96,340.14,338.18,338.5,27516.0,331.0329,331.2082,329.2997,329.6113,27516.0
2020-10-02 12:00:00,338.23,338.94,337.3,338.51,46581.0,329.3484,330.0397,328.4428,329.621,46581.0
2020-10-02 12:10:00,338.76,340.97,338.76,340.62,32899.0,329.8644,332.0164,329.8644,331.6756,32899.0
2020-10-02 12:20:00,340.75,341.31,340.38,340.66,20731.0,331.8022,332.3475,331.4419,331.7146,20731.0
2020-10-02 12:30:00,340.89,342.23,340.84,342.09,24904.0,331.9385,333.2433,331.8898,333.107,24904.0
2020-10-02 12:40:00,342.16,342.61,341.99,341.99,33503.0,333.1752,333.6133,333.0096,333.0096,33503.0
2020-10-02 12:50:00,342.18,342.6,341.83,342.1,21671.0,333.1946,333.6036,332.8538,333.1167,21671.0
2020-10-02 13:00:00,342.21,342.39,341.26,341.94,11874.0,333.2238,333.3991,332.2988,332.9609,11874.0
2020-10-02 13:10:00,342.06,342.36,341.3,341.88,15321.0,333.0778,333.3699,332.3377,332.9025,15321.0
2020-10-02 13:20:00,341.79,342.14,341.54,341.97,17500.0,332.8149,333.1557,332.5714,332.9902,17500.0
2020-10-02 13:30:00,341.96,342.07,340.69,341.41,16997.0,332.9804,333.0875,331.7438,332.4449,16997.0
2020-10-02 13:40:00,341.55,341.55,339.93,340.55,18697.0,332.5812,332.5812,331.0037,331.6074,18697.0
2020-10-02 13:50:00,340.19,340.96,340.11,340.82,9349.0,331.2569,332.0067,331.179,331.8703,9349.0
2020-10-02 14:00:00,340.93,342.08,340.86,341.94,11844.0,331.9775,333.0973,331.9093,332.9609,11844.0
2020-10-02 14:10:00,341.95,342.13,341.42,341.52,18020.0,332.9707,333.1459,332.4546,332.552,18020.0
2020-10-02 14:20:00,341.49,341.68,341.01,341.22,19949.0,332.5228,332.7078,332.0554,332.2598,19949.0
2020-10-02 14:30:00,341.43,341.5,340.38,340.66,33700.0,332.4643,332.5325,331.4419,331.7146,33700.0
2020-10-02 14:40:00,340.7,340.99,340.11,340.5,31716.0,331.7535,332.0359,331.179,331.5588,31716.0
2020-10-02 14:50:00,340.39,341.47,340.06,340.56,15332.0,331.4516,332.5033,331.1303,331.6172,15332.0
2020-10-02 15:00:00,340.54,340.73,339.84,340.13,17618.0,331.5977,331.7827,330.9161,331.1985,17618.0
2020-10-02 15:10:00,340.13,341.05,339.42,340.14,19666.0,331.1985,332.0943,330.5071,331.2082,19666.0
2020-10-02 15:20:00,340.07,340.51,339.89,340.29,17526.0,331.14,331.5685,330.9648,331.3543,17526.0
2020-10-02 15:30:00,340.18,340.94,339.91,340.53,28793.0,331.2472,331.9872,330.9842,331.588,28793.0
2020-10-02 15:40:00,340.55,340.65,339.57,339.99,36167.0,331.6074,331.7048,330.6532,331.0621,36167.0
2020-10-02 15:50:00,340.08,340.2,338.36,338.83,158728.0,331.1498,331.2666,329.4749,329.9326,158728.0
2020-10-05 09:30:00,341.68,341.68,339.69,340.44,70336.0,332.7078,332.7078,330.77,331.5003,70336.0
2020-10-05 09:40:00,340.42,340.81,339.98,339.98,36325.0,331.4809,331.8606,331.0524,331.0524,36325.0
2020-10-05 09:50:00,340.03,340.68,339.7,339.83,60613.0,331.1011,331.734,330.7798,330.9063,60613.0
2020-10-05 10:00:00,339.78,340.98,339.63,340.75,51194.0,330.8577,332.0261,330.7116,331.8022,51194.0
2020-10-05 10:10:00,340.68,341.32,340.37,341.26,18560.0,331.734,332.3572,331.4322,332.2988,18560.0
2020-10-05 10:20:00,341.28,342.14,341.15,341.52,40319.0,332.3183,333.1557,332.1917,332.552,40319.0
2020-10-05 10:30:00,341.57,342.82,341.57,342.0,24060.0,332.6007,333.8178,332.6007,333.0194,24060.0
2020-10-05 10:40:00,342.16,342.29,341.51,341.88,15674.0,333.1752,333.3017,332.5422,332.9025,15674.0
2020-10-05 10:50:00,342.0,342.46,341.99,342.01,16344.0,333.0194,333.4673,333.0096,333.0291,16344.0
2020-10-05 11:00:00,342.0,342.27,341.56,342.15,15744.0,333.0194,333.2823,332.5909,333.1654,15744.0
2020-10-05 11:10:00,342.17,342.43,341.87,342.43,30150.0,333.1849,333.4381,332.8928,333.4381,30150.0
2020-10-05 11:20:00,342.5,342.71,342.09,342.21,23365.0,333.5062,333.7107,333.107,333.2238,23365.0
2020-10-05 11:30:00,342.11,342.16,341.65,341.81,10623.0,333.1265,333.1752,332.6786,332.8344,10623.0
2020-10-05 11:40:00,341.73,342.09,341.54,341.94,22820.0,332.7565,333.107,332.5714,332.9609,22820.0
2020-10-05 11:50:00,341.94,341.96,341.34,341.39,21589.0,332.9609,332.9804,332.3767,332.4254,21589.0
2020-10-05 12:00:00,341.47,341.78,341.41,341.64,16783.0,332.5033,332.8051,332.4449,332.6688,16783.0
2020-10-05 12:10:00,341.64,341.85,341.43,341.49,18876.0,332.6688,332.8733,332.4643,332.5228,18876.0
2020-10-05 12:20:00,341.48,341.5,341.13,341.5,17452.0,332.513,332.5325,332.1722,332.5325,17452.0
2020-10-05 12:30:00,341.41,341.66,341.15,341.21,10482.0,332.4449,332.6883,332.1917,332.2501,10482.0
2020-10-05 12:40:00,341.19,341.3,340.57,340.73,21601.0,332.2306,332.3377,331.6269,331.7827,21601.0
2020-10-05 12:50:00,340.75,341.12,340.67,341.09,17380.0,331.8022,332.1625,331.7243,332.1333,17380.0
2020-10-05 13:00:00,341.15,341.15,340.59,340.68,18752.0,332.1917,332.1917,331.6464,331.734,18752.0
2020-10-05 13:10:00,340.77,341.02,340.58,340.58,15158.0,331.8217,332.0651,331.6367,331.6367,15158.0
2020-10-05 13:20:00,340.58,340.58,340.08,340.3,14564.0,331.6367,331.6367,331.1498,331.364,14564.0
2020-10-05 13:30:00,340.3,340.31,339.96,340.12,47107.0,331.364,331.3737,331.0329,331.1887,47107.0
2020-10-05 13:40:00,340.1,340.17,339.55,339.63,20708.0,331.1693,331.2374,330.6337,330.7116,20708.0
2020-10-05 13:50:00,339.57,339.58,338.97,339.21,32213.0,330.6532,330.6629,330.0689,330.3026,32213.0
2020-10-05 14:00:00,339.25,339.56,339.07,339.5,35763.0,330.3416,330.6434,330.1663,330.585,35763.0
2020-10-05 14:10:00,339.45,339.89,339.38,339.84,26558.0,330.5363,330.9648,330.4682,330.9161,26558.0
2020-10-05 14:20:00,339.8,340.02,339.46,339.76,21875.0,330.8771,331.0914,330.5461,330.8382,21875.0
2020-10-05 14:30:00,339.74,340.51,339.72,340.35,17309.0,330.8187,331.5685,330.7992,331.4127,17309.0
2020-10-05 14:40:00,340.32,340.48,340.13,340.22,16697.0,331.3835,331.5393,331.1985,331.2861,16697.0
2020-10-05 14:50:00,340.25,340.9,340.14,340.9,25291.0,331.3153,331.9482,331.2082,331.9482,25291.0
2020-10-05 15:00:00,340.97,341.51,340.68,341.47,28568.0,332.0164,332.5422,331.734,332.5033,28568.0
2020-10-05 15:10:00,341.51,342.01,341.41,341.82,26123.0,332.5422,333.0291,332.4449,332.8441,26123.0
2020-10-05 15:20:00,341.82,342.68,341.7,342.38,31945.0,332.8441,333.6815,332.7272,333.3894,31945.0
2020-10-05 15:30:00,342.36,342.79,342.21,342.43,44295.0,333.3699,333.7886,333.2238,333.4381,44295.0
2020-10-05 15:40:00,342.41,342.63,342.04,342.39,43998.0,333.4186,333.6328,333.0583,333.3991,43998.0
2020-10-05 15:50:00,342.42,343.19,342.33,342.89,147678.0,333.4283,334.1781,333.3407,333.886,147678.0
2020-10-06 09:30:00,342.06,343.37,341.9,342.68,83879.0,333.0778,334.3534,332.922,333.6815,83879.0
2020-10-06 09:40:00,342.75,344.0,342.56,343.41,41236.0,333.7497,334.9668,333.5647,334.3923,41236.0
2020-10-06 09:50:00,343.13,343.73,342.66,343.73,39876.0,334.1197,334.7039,333.662,334.7039,39876.0
2020-10-06 10:00:00,343.62,344.35,343.55,344.22,22280.0,334.5968,335.3077,334.5287,335.1811,22280.0
2020-10-06 10:10:00,344.21,345.34,344.17,345.0,37511.0,335.1713,336.2717,335.1324,335.9406,37511.0
2020-10-06 10:20:00,345.05,345.1,344.29,345.0,23460.0,335.9893,336.038,335.2492,335.9406,23460.0
2020-10-06 10:30:00,345.0,345.51,344.79,344.79,56006.0,335.9406,336.4372,335.7361,335.7361,56006.0
2020-10-06 10:40:00,344.82,345.54,343.76,344.52,38289.0,335.7653,336.4664,334.7331,335.4732,38289.0
2020-10-06 10:50:00,344.61,345.02,344.48,344.93,22551.0,335.5608,335.9601,335.4342,335.8724,22551.0
2020-10-06 11:00:00,344.82,345.13,344.67,345.0,26080.0,335.7653,336.0672,335.6193,335.9406,26080.0
2020-10-06 11:10:00,344.95,345.17,344.68,344.84,51295.0,335.8919,336.1061,335.629,335.7848,51295.0
2020-10-06 11:20:00,344.79,345.0,343.9,344.2,25445.0,335.7361,335.9406,334.8695,335.1616,25445.0
2020-10-06 11:30:00,344.22,344.67,344.06,344.5,27527.0,335.1811,335.6193,335.0253,335.4537,27527.0
2020-10-06 11:40:00,344.47,344.71,343.9,343.97,38745.0,335.4245,335.6582,334.8695,334.9376,38745.0
2020-10-06 11:50:00,343.94,343.94,343.1,343.19,34744.0,334.9084,334.9084,334.0905,334.1781,34744.0
2020-10-06 12:00:00,343.27,343.8,343.25,343.54,19590.0,334.256,334.7721,334.2365,334.5189,19590.0
2020-10-06 12:10:00,343.58,343.62,343.28,343.29,20318.0,334.5579,334.5968,334.2658,334.2755,20318.0
2020-10-06 12:20:00,343.22,343.49,343.15,343.18,16948.0,334.2073,334.4702,334.1392,334.1684,16948.0
2020-10-06 12:30:00,343.21,343.33,342.91,343.3,14151.0,334.1976,334.3144,333.9055,334.2852,14151.0
2020-10-06 12:40:00,343.27,343.88,343.12,343.73,29420.0,334.256,334.85,334.11,334.7039,29420.0
2020-10-06 12:50:00,343.77,344.28,343.77,343.94,8578.0,334.7429,335.2395,334.7429,334.9084,8578.0
2020-10-06 13:00:00,344.06,344.41,343.64,344.26,12811.0,335.0253,335.3661,334.6163,335.22,12811.0
2020-10-06 13:10:00,344.25,345.0,344.06,344.96,24555.0,335.2103,335.9406,335.0253,335.9016,24555.0
2020-10-06 13:20:00,344.89,345.31,344.81,344.99,28889.0,335.8335,336.2424,335.7556,335.9308,28889.0
2020-10-06 13:30:00,344.98,345.25,344.9,344.99,49251.0,335.9211,336.184,335.8432,335.9308,49251.0
2020-10-06 13:40:00,345.06,345.52,344.65,344.89,28167.0,335.999,336.4469,335.5998,335.8335,28167.0
2020-10-06 13:50:00,344.98,345.13,344.62,345.0,19796.0,335.9211,336.0672,335.5706,335.9406,19796.0
2020-10-06 14:00:00,345.0,345.3,344.69,344.95,15479.0,335.9406,336.2327,335.6387,335.8919,15479.0
2020-10-06 14:10:00,344.68,345.34,344.67,345.02,15513.0,335.629,336.2717,335.6193,335.9601,15513.0
2020-10-06 14:20:00,344.97,345.48,344.96,345.27,28389.0,335.9114,336.408,335.9016,336.2035,28389.0
2020-10-06 14:30:00,345.41,345.89,345.35,345.66,36363.0,336.3398,336.8072,336.2814,336.5833,36363.0
2020-10-06 14:40:00,345.68,346.36,343.81,343.99,57512.0,336.6027,337.2649,334.7818,334.9571,57512.0
2020-10-06 14:50:00,343.93,344.04,338.07,340.53,86746.0,334.8987,335.0058,329.1926,331.588,86746.0
2020-10-06 15:00:00,340.1,340.1,337.3,338.5,61840.0,331.1693,331.1693,328.4428,329.6113,61840.0
2020-10-06 15:10:00,338.44,339.45,338.31,338.75,59369.0,329.5528,330.5363,329.4263,329.8547,59369.0
2020-10-06 15:20:00,338.95,339.16,338.02,339.12,30403.0,330.0495,330.2539,329.1439,330.215,30403.0
2020-10-06 15:30:00,339.15,339.94,338.65,338.82,41711.0,330.2442,331.0135,329.7573,329.9229,41711.0
2020-10-06 15:40:00,338.83,338.83,336.78,337.68,62431.0,329.9326,329.9326,327.9364,328.8128,62431.0
2020-10-06 15:50:00,337.6,338.27,336.22,337.22,175871.0,328.7349,329.3873,327.3911,328.3649,175871.0
2020-10-07 09:30:00,341.78,343.25,340.59,341.69,102612.0,332.8051,334.2365,331.6464,332.7175,102612.0
2020-10-07 09:40:00,341.85,342.41,341.5,342.17,37997.0,332.8733,333.4186,332.5325,333.1849,37997.0
2020-10-07 09:50:00,342.17,342.71,341.28,341.77,33090.0,333.1849,333.7107,332.3183,332.7954,33090.0
2020-10-07 10:00:00,341.87,342.07,341.0,342.07,28673.0,332.8928,333.0875,332.0456,333.0875,28673.0
2020-10-07 10:10:00,341.93,342.85,341.46,342.82,56960.0,332.9512,333.847,332.4935,333.8178,56960.0
2020-10-07 10:20:00,342.87,343.23,342.57,342.94,53156.0,333.8665,334.2171,333.5744,333.9347,53156.0
2020-10-07 10:30:00,343.0,343.83,342.74,343.41,54960.0,333.9931,334.8013,333.7399,334.3923,54960.0
2020-10-07 10:40:00,343.52,343.75,343.08,343.75,32541.0,334.4994,334.7234,334.071,334.7234,32541.0
2020-10-07 10:50:00,343.69,344.01,343.44,343.7,38715.0,334.665,334.9766,334.4215,334.6747,38715.0
2020-10-07 11:00:00,343.74,344.5,343.48,344.38,35015.0,334.7137,335.4537,334.4605,335.3369,35015.0
2020-10-07 11:10:00,344.43,344.65,343.73,344.05,37347.0,335.3856,335.5998,334.7039,335.0155,37347.0
2020-10-07 11:20:00,344.01,344.19,343.72,343.79,28113.0,334.9766,335.1519,334.6942,334.7624,28113.0
2020-10-07 11:30:00,343.88,344.08,343.11,343.15,31601.0,334.85,335.0447,334.1002,334.1392,31601.0
2020-10-07 11:40:00,343.21,343.41,342.82,342.83,19589.0,334.1976,334.3923,333.8178,333.8276,19589.0
2020-10-07 11:50:00,342.88,342.94,342.47,342.58,12595.0,333.8763,333.9347,333.477,333.5841,12595.0
2020-10-07 12:00:00,342.59,342.65,341.95,341.95,22206.0,333.5939,333.6523,332.9707,332.9707,22206.0
2020-10-07 12:10:00,341.96,342.58,341.94,342.44,22365.0,332.9804,333.5841,332.9609,333.4478,22365.0
2020-10-07 12:20:00,342.36,342.63,341.46,341.75,24839.0,333.3699,333.6328,332.4935,332.7759,24839.0
2020-10-07 12:30:00,341.88,342.58,341.87,342.35,16440.0,332.9025,333.5841,332.8928,333.3602,16440.0
2020-10-07 12:40:00,342.3,342.43,341.63,341.85,22075.0,333.3115,333.4381,332.6591,332.8733,22075.0
2020-10-07 12:50:00,341.91,342.18,341.52,342.07,19521.0,332.9317,333.1946,332.552,333.0875,19521.0
2020-10-07 13:00:00,342.15,342.27,341.82,342.01,46031.0,333.1654,333.2823,332.8441,333.0291,46031.0
2020-10-07 13:10:00,342.02,342.1,341.53,341.62,43311.0,333.0388,333.1167,332.5617,332.6493,43311.0
2020-10-07 13:20:00,341.6,341.6,340.75,340.77,99070.0,332.6299,332.6299,331.8022,331.8217,99070.0
2020-10-07 13:30:00,340.77,341.24,340.33,340.96,140686.0,331.8217,332.2793,331.3932,332.0067,140686.0
2020-10-07 13:40:00,340.92,342.05,340.92,342.03,33343.0,331.9677,333.068,331.9677,333.0486,33343.0
2020-10-07 13:50:00,341.99,342.57,341.92,342.03,41286.0,333.0096,333.5744,332.9415,333.0486,41286.0
2020-10-07 14:00:00,342.06,342.66,342.02,342.46,21537.0,333.0778,333.662,333.0388,333.4673,21537.0
2020-10-07 14:10:00,342.59,343.18,342.23,343.05,26098.0,333.5939,334.1684,333.2433,334.0418,26098.0
2020-10-07 14:20:00,343.0,344.09,342.95,343.38,164242.0,333.9931,335.0545,333.9444,334.3631,164242.0
2020-10-07 14:30:00,343.37,343.38,342.46,342.79,122941.0,334.3534,334.3631,333.4673,333.7886,122941.0
2020-10-07 14:40:00,342.86,342.86,342.32,342.69,18788.0,333.8568,333.8568,333.331,333.6912,18788.0
2020-10-07 14:50:00,342.72,343.34,342.58,343.02,22646.0,333.7205,334.3242,333.5841,334.0126,22646.0
2020-10-07 15:00:00,342.92,343.88,342.92,343.85,24831.0,333.9152,334.85,333.9152,334.8208,24831.0
2020-10-07 15:10:00,343.89,344.07,343.7,343.84,16057.0,334.8597,335.035,334.6747,334.811,16057.0
2020-10-07 15:20:00,343.85,344.15,343.58,344.09,23498.0,334.8208,335.1129,334.5579,335.0545,23498.0
2020-10-07 15:30:00,344.08,344.28,343.5,343.89,26135.0,335.0447,335.2395,334.48,334.8597,26135.0
2020-10-07 15:40:00,343.88,343.98,342.86,343.1,67662.0,334.85,334.9474,333.8568,334.0905,67662.0
2020-10-07 15:50:00,343.25,344.45,343.06,343.82,222854.0,334.2365,335.405,334.0515,334.7916,222854.0
2020-10-08 09:30:00,345.01,346.37,344.72,346.06,80693.0,336.3397,337.6655,336.0569,337.3633,80693.0
2020-10-08 09:40:00,346.2,346.27,344.74,344.85,35163.0,337.4998,337.568,336.0764,336.1837,35163.0
2020-10-08 09:50:00,345.0,346.11,344.67,346.04,27868.0,336.3299,337.412,336.0082,337.3438,27868.0
2020-10-08 10:00:00,346.05,346.22,344.63,345.38,63969.0,337.3535,337.5193,335.9692,336.7004,63969.0
2020-10-08 10:10:00,345.41,346.23,345.36,346.2,57685.0,336.7296,337.529,336.6809,337.4998,57685.0
2020-10-08 10:20:00,346.25,347.21,346.25,346.9,62977.0,337.5485,338.4844,337.5485,338.1822,62977.0
2020-10-08 10:30:00,346.97,347.69,346.86,347.13,36226.0,338.2504,338.9523,338.1432,338.4064,36226.0
2020-10-08 10:40:00,347.15,347.18,346.43,346.84,60531.0,338.4259,338.4551,337.724,338.1237,60531.0
2020-10-08 10:50:00,346.9,347.35,346.45,346.69,16025.0,338.1822,338.6209,337.7435,337.9774,16025.0
2020-10-08 11:00:00,346.65,347.0,346.35,346.44,15981.0,337.9384,338.2797,337.646,337.7337,15981.0
2020-10-08 11:10:00,346.39,346.76,346.25,346.31,23588.0,337.685,338.0457,337.5485,337.607,23588.0
2020-10-08 11:20:00,346.33,346.5,345.12,345.21,26782.0,337.6265,337.7922,336.4469,336.5346,26782.0
2020-10-08 11:30:00,345.18,345.36,344.31,345.13,39110.0,336.5054,336.6809,335.6573,336.4566,39110.0
2020-10-08 11:40:00,345.21,345.26,344.49,344.73,18868.0,336.5346,336.5834,335.8327,336.0667,18868.0
2020-10-08 11:50:00,344.73,344.76,344.41,344.48,27580.0,336.0667,336.0959,335.7547,335.823,27580.0
2020-10-08 12:00:00,344.52,345.38,344.24,345.06,18822.0,335.862,336.7004,335.589,336.3884,18822.0
2020-10-08 12:10:00,345.02,345.08,344.78,344.98,16270.0,336.3494,336.4079,336.1154,336.3104,16270.0
2020-10-08 12:20:00,345.01,345.43,344.84,345.33,13210.0,336.3397,336.7491,336.1739,336.6516,13210.0
2020-10-08 12:30:00,345.38,345.93,345.25,345.93,29356.0,336.7004,337.2365,336.5736,337.2365,29356.0
2020-10-08 12:40:00,345.93,345.97,345.36,345.86,22854.0,337.2365,337.2755,336.6809,337.1683,22854.0
2020-10-08 12:50:00,345.89,346.02,345.7,345.97,22313.0,337.1975,337.3243,337.0123,337.2755,22313.0
2020-10-08 13:00:00,346.0,346.07,345.59,345.69,16674.0,337.3048,337.373,336.9051,337.0026,16674.0
2020-10-08 13:10:00,345.67,345.81,345.48,345.48,22895.0,336.9831,337.1196,336.7978,336.7978,22895.0
2020-10-08 13:20:00,345.46,345.47,345.02,345.35,8715.0,336.7784,336.7881,336.3494,336.6711,8715.0
2020-10-08 13:30:00,345.33,345.42,345.04,345.32,13543.0,336.6516,336.7394,336.3689,336.6419,13543.0
2020-10-08 13:40:00,345.2,345.45,345.11,345.31,11570.0,336.5249,336.7686,336.4371,336.6321,11570.0
2020-10-08 13:50:00,345.33,345.54,345.0,345.0,10501.0,336.6516,336.8563,336.3299,336.3299,10501.0
2020-10-08 14:00:00,345.0,345.9,344.99,345.89,11799.0,336.3299,337.2073,336.3202,337.1975,11799.0
2020-10-08 14:10:00,345.85,345.89,345.57,345.57,22539.0,337.1586,337.1975,336.8856,336.8856,22539.0
2020-10-08 14:20:00,345.57,345.79,345.38,345.42,19793.0,336.8856,337.1001,336.7004,336.7394,19793.0
2020-10-08 14:30:00,345.43,345.7,345.37,345.7,14878.0,336.7491,337.0123,336.6906,337.0123,14878.0
2020-10-08 14:40:00,345.73,345.83,345.5,345.62,15410.0,337.0416,337.1391,336.8173,336.9343,15410.0
2020-10-08 14:50:00,345.61,345.62,345.02,345.04,29344.0,336.9246,336.9343,336.3494,336.3689,29344.0
2020-10-08 15:00:00,345.05,345.14,344.72,344.9,31486.0,336.3787,336.4664,336.0569,336.2324,31486.0
2020-10-08 15:10:00,344.9,345.17,344.6,344.89,19603.0,336.2324,336.4956,335.94,336.2227,19603.0
2020-10-08 15:20:00,344.88,345.21,344.79,345.08,19263.0,336.2129,336.5346,336.1252,336.4079,19263.0
2020-10-08 15:30:00,345.05,345.37,345.0,345.2,18229.0,336.3787,336.6906,336.3299,336.5249,18229.0
2020-10-08 15:40:00,345.17,345.19,344.73,344.86,32057.0,336.4956,336.5151,336.0667,336.1934,32057.0
2020-10-08 15:50:00,344.83,345.23,344.42,345.22,121259.0,336.1642,336.5541,335.7645,336.5444,121259.0
2020-10-09 09:30:00,347.99,348.96,347.0,348.37,78227.0,339.2448,340.1904,338.2797,339.6152,78227.0
2020-10-09 09:40:00,348.57,349.14,347.68,348.14,23793.0,339.8102,340.3659,338.9426,339.391,23793.0
2020-10-09 09:50:00,348.13,348.4,347.79,348.3,35605.0,339.3813,339.6445,339.0498,339.547,35605.0
2020-10-09 10:00:00,348.29,348.57,347.88,348.23,41474.0,339.5372,339.8102,339.1375,339.4787,41474.0
2020-10-09 10:10:00,348.38,348.93,348.05,348.61,15629.0,339.625,340.1611,339.3033,339.8492,15629.0
2020-10-09 10:20:00,348.49,349.03,348.37,348.84,18046.0,339.7322,340.2586,339.6152,340.0734,18046.0
2020-10-09 10:30:00,348.88,349.81,348.63,349.81,47406.0,340.1124,341.019,339.8687,341.019,47406.0
2020-10-09 10:40:00,349.87,349.9,349.42,349.59,36584.0,341.0775,341.1068,340.6388,340.8046,36584.0
2020-10-09 10:50:00,349.62,350.12,349.46,350.1,69110.0,340.8338,341.3212,340.6778,341.3017,69110.0
2020-10-09 11:00:00,350.06,350.81,350.06,350.43,26778.0,341.2628,341.9939,341.2628,341.6235,26778.0
2020-10-09 11:10:00,350.51,350.69,350.27,350.33,15858.0,341.7014,341.8769,341.4675,341.526,15858.0
2020-10-09 11:20:00,350.36,350.7,350.13,350.64,20754.0,341.5552,341.8867,341.331,341.8282,20754.0
2020-10-09 11:30:00,350.6,350.81,350.33,350.79,27889.0,341.7892,341.9939,341.526,341.9744,27889.0
2020-10-09 11:40:00,350.73,351.82,350.43,351.8,46627.0,341.9159,342.9785,341.6235,342.959,46627.0
2020-10-09 11:50:00,351.77,352.39,351.42,352.25,36135.0,342.9298,343.5342,342.5886,343.3977,36135.0
2020-10-09 12:00:00,352.29,352.74,352.18,352.66,27772.0,343.4367,343.8754,343.3295,343.7974,27772.0
2020-10-09 12:10:00,352.67,352.76,352.32,352.52,18536.0,343.8072,343.8949,343.466,343.6609,18536.0
2020-10-09 12:20:00,352.45,352.62,351.23,352.04,22175.0,343.5927,343.7584,342.4033,343.193,22175.0
2020-10-09 12:30:00,352.15,352.76,352.06,352.71,13952.0,343.3002,343.8949,343.2125,343.8462,13952.0
2020-10-09 12:40:00,352.64,352.82,352.18,352.3,22574.0,343.7779,343.9534,343.3295,343.4465,22574.0
2020-10-09 12:50:00,352.4,352.66,352.39,352.52,49465.0,343.5439,343.7974,343.5342,343.6609,49465.0
2020-10-09 13:00:00,352.5,353.08,352.42,353.0,37263.0,343.6414,344.2069,343.5634,344.1289,37263.0
2020-10-09 13:10:00,353.07,353.16,352.74,352.74,32435.0,344.1971,344.2848,343.8754,343.8754,32435.0
2020-10-09 13:20:00,352.63,352.63,351.96,352.46,24840.0,343.7682,343.7682,343.115,343.6024,24840.0
2020-10-09 13:30:00,352.4,352.72,352.35,352.66,22593.0,343.5439,343.8559,343.4952,343.7974,22593.0
2020-10-09 13:40:00,352.75,353.18,352.62,353.12,22544.0,343.8851,344.3043,343.7584,344.2459,22544.0
2020-10-09 13:50:00,353.07,353.19,352.92,353.09,19023.0,344.1971,344.3141,344.0509,344.2166,19023.0
2020-10-09 14:00:00,353.22,353.36,352.82,352.85,35355.0,344.3433,344.4798,343.9534,343.9826,35355.0
2020-10-09 14:10:00,352.88,352.88,352.25,352.27,18718.0,344.0119,344.0119,343.3977,343.4172,18718.0
2020-10-09 14:20:00,352.26,352.45,351.93,352.11,19037.0,343.4075,343.5927,343.0858,343.2612,19037.0
2020-10-09 14:30:00,352.18,352.43,351.73,352.09,30447.0,343.3295,343.5732,342.8908,343.2417,30447.0
2020-10-09 14:40:00,352.1,352.47,351.72,352.27,23199.0,343.2515,343.6122,342.881,343.4172,23199.0
2020-10-09 14:50:00,352.21,352.21,351.7,351.84,19334.0,343.3587,343.3587,342.8615,342.998,19334.0
2020-10-09 15:00:00,351.78,352.17,351.7,352.12,21548.0,342.9395,343.3197,342.8615,343.271,21548.0
2020-10-09 15:10:00,352.16,352.48,352.04,352.37,23634.0,343.31,343.6219,343.193,343.5147,23634.0
2020-10-09 15:20:00,352.46,352.87,352.46,352.8,35511.0,343.6024,344.0021,343.6024,343.9339,35511.0
2020-10-09 15:30:00,352.8,352.86,351.79,351.84,40804.0,343.9339,343.9924,342.9493,342.998,40804.0
2020-10-09 15:40:00,351.87,351.97,351.29,351.29,50531.0,343.0273,343.1248,342.4618,342.4618,50531.0
2020-10-09 15:50:00,351.29,352.91,351.22,352.64,259039.0,342.4618,344.0411,342.3936,343.7779,259039.0
2020-10-12 09:30:00,355.0,355.0,352.6,352.7,165097.0,346.0786,346.0786,343.7389,343.8364,165097.0
2020-10-12 09:40:00,352.83,352.88,350.82,351.39,41024.0,343.9631,344.0119,342.0037,342.5593,41024.0
2020-10-12 09:50:00,351.31,352.98,350.98,352.72,30453.0,342.4813,344.1094,342.1596,343.8559,30453.0
2020-10-12 10:00:00,352.92,352.99,351.43,351.94,29488.0,344.0509,344.1191,342.5983,343.0955,29488.0
2020-10-12 10:10:00,351.95,353.11,351.92,352.73,40016.0,343.1053,344.2361,343.076,343.8657,40016.0
2020-10-12 10:20:00,352.66,353.12,352.54,352.88,16724.0,343.7974,344.2459,343.6804,344.0119,16724.0
2020-10-12 10:30:00,352.94,353.42,352.87,353.14,24304.0,344.0704,344.5383,344.0021,344.2653,24304.0
2020-10-12 10:40:00,353.04,353.48,352.77,353.26,23927.0,344.1679,344.5968,343.9046,344.3823,23927.0
2020-10-12 10:50:00,353.31,353.74,353.18,353.69,19072.0,344.4311,344.8503,344.3043,344.8015,19072.0
2020-10-12 11:00:00,353.81,354.17,353.57,353.91,15064.0,344.9185,345.2695,344.6845,345.016,15064.0
2020-10-12 11:10:00,353.95,354.46,353.89,354.27,30081.0,345.055,345.5522,344.9965,345.367,30081.0
2020-10-12 11:20:00,354.31,354.59,354.1,354.2,32518.0,345.4059,345.6789,345.2012,345.2987,32518.0
2020-10-12 11:30:00,354.27,354.44,353.7,353.92,12412.0,345.367,345.5327,344.8113,345.0257,12412.0
2020-10-12 11:40:00,353.9,354.03,352.91,353.04,23826.0,345.0062,345.133,344.0411,344.1679,23826.0
2020-10-12 11:50:00,353.16,353.24,352.36,352.75,18849.0,344.2848,344.3628,343.505,343.8851,18849.0
2020-10-12 12:00:00,352.78,353.11,352.54,353.03,22798.0,343.9144,344.2361,343.6804,344.1581,22798.0
2020-10-12 12:10:00,352.98,353.71,352.91,353.68,32519.0,344.1094,344.821,344.0411,344.7918,32519.0
2020-10-12 12:20:00,353.73,354.58,353.71,354.38,25884.0,344.8405,345.6692,344.821,345.4742,25884.0
2020-10-12 12:30:00,354.35,354.56,353.92,354.01,22237.0,345.4449,345.6497,345.0257,345.1135,22237.0
2020-10-12 12:40:00,354.13,354.54,354.12,354.38,22751.0,345.2305,345.6302,345.2207,345.4742,22751.0
2020-10-12 12:50:00,354.47,354.53,354.04,354.27,18618.0,345.5619,345.6204,345.1427,345.367,18618.0
2020-10-12 13:00:00,354.41,354.41,353.7,353.8,23442.0,345.5034,345.5034,344.8113,344.9088,23442.0
2020-10-12 13:10:00,353.79,354.54,353.73,354.39,15957.0,344.899,345.6302,344.8405,345.4839,15957.0
2020-10-12 13:20:00,354.35,354.79,354.33,354.61,21859.0,345.4449,345.8739,345.4254,345.6984,21859.0
2020-10-12 13:30:00,354.63,354.87,353.95,354.17,21863.0,345.7179,345.9519,345.055,345.2695,21863.0
2020-10-12 13:40:00,354.26,354.36,353.68,353.85,17842.0,345.3572,345.4547,344.7918,344.9575,17842.0
2020-10-12 13:50:00,353.95,354.09,353.73,353.9,13025.0,345.055,345.1915,344.8405,345.0062,13025.0
2020-10-12 14:00:00,353.82,354.3,353.73,353.75,31680.0,344.9283,345.3962,344.8405,344.86,31680.0
2020-10-12 14:10:00,353.71,353.84,353.19,353.22,27376.0,344.821,344.9478,344.3141,344.3433,27376.0
2020-10-12 14:20:00,353.21,353.6,352.94,353.57,26473.0,344.3336,344.7138,344.0704,344.6845,26473.0
2020-10-12 14:30:00,353.57,353.64,353.21,353.6,34637.0,344.6845,344.7528,344.3336,344.7138,34637.0
2020-10-12 14:40:00,353.62,353.7,353.14,353.44,40387.0,344.7333,344.8113,344.2653,344.5578,40387.0
2020-10-12 14:50:00,353.48,353.48,353.15,353.41,32571.0,344.5968,344.5968,344.2751,344.5286,32571.0
2020-10-12 15:00:00,353.41,353.75,353.36,353.39,34171.0,344.5286,344.86,344.4798,344.5091,34171.0
2020-10-12 15:10:00,353.45,353.51,352.88,353.38,44494.0,344.5676,344.6261,344.0119,344.4993,44494.0
2020-10-12 15:20:00,353.38,353.74,353.15,353.64,38768.0,344.4993,344.8503,344.2751,344.7528,38768.0
2020-10-12 15:30:00,353.53,353.58,353.04,353.08,21853.0,344.6455,344.6943,344.1679,344.2069,21853.0
2020-10-12 15:40:00,353.08,353.29,352.6,352.6,37262.0,344.2069,344.4116,343.7389,343.7389,37262.0
2020-10-12 15:50:00,352.66,353.15,352.04,352.04,182095.0,343.7974,344.2751,343.193,343.193,182095.0
2020-10-13 09:30:00,351.43,351.5,349.2,349.45,173826.0,342.5983,342.6666,340.4244,340.6681,173826.0
2020-10-13 09:40:00,349.38,350.58,348.62,348.85,44729.0,340.5998,341.7697,339.8589,340.0832,44729.0
2020-10-13 09:50:00,348.78,349.29,348.0,349.06,44246.0,340.0149,340.5121,339.2545,340.2879,44246.0
2020-10-13 10:00:00,349.16,349.24,348.12,348.84,39910.0,340.3854,340.4634,339.3715,340.0734,39910.0
2020-10-13 10:10:00,348.84,349.57,348.4,349.19,28094.0,340.0734,340.7851,339.6445,340.4146,28094.0
2020-10-13 10:20:00,349.51,349.52,349.0,349.0,25491.0,340.7266,340.7363,340.2294,340.2294,25491.0
2020-10-13 10:30:00,349.08,349.15,348.43,348.43,24900.0,340.3074,340.3756,339.6737,339.6737,24900.0
2020-10-13 10:40:00,348.71,348.79,347.97,348.04,32306.0,339.9467,340.0247,339.2253,339.2935,32306.0
2020-10-13 10:50:00,348.07,348.66,347.99,348.5,25451.0,339.3228,339.8979,339.2448,339.742,25451.0
2020-10-13 11:00:00,348.6,349.04,348.42,349.0,23097.0,339.8394,340.2684,339.664,340.2294,23097.0
2020-10-13 11:10:00,348.93,349.11,348.85,349.05,15583.0,340.1611,340.3366,340.0832,340.2781,15583.0
2020-10-13 11:20:00,349.14,349.46,348.84,348.93,28888.0,340.3659,340.6778,340.0734,340.1611,28888.0
2020-10-13 11:30:00,348.98,349.34,348.95,349.1,35153.0,340.2099,340.5608,340.1806,340.3269,35153.0
2020-10-13 11:40:00,349.12,349.32,348.16,348.63,31684.0,340.3464,340.5413,339.4105,339.8687,31684.0
2020-10-13 11:50:00,348.55,348.92,348.51,348.6,16058.0,339.7907,340.1514,339.7517,339.8394,16058.0
2020-10-13 12:00:00,348.62,348.77,348.37,348.57,15384.0,339.8589,340.0052,339.6152,339.8102,15384.0
2020-10-13 12:10:00,348.5,348.71,347.98,348.48,35280.0,339.742,339.9467,339.235,339.7225,35280.0
2020-10-13 12:20:00,348.44,348.85,348.37,348.6,18145.0,339.6835,340.0832,339.6152,339.8394,18145.0
2020-10-13 12:30:00,348.61,348.71,347.92,348.19,17924.0,339.8492,339.9467,339.1765,339.4397,17924.0
2020-10-13 12:40:00,348.38,348.55,348.13,348.3,13982.0,339.625,339.7907,339.3813,339.547,13982.0
2020-10-13 12:50:00,348.19,348.48,348.13,348.32,13514.0,339.4397,339.7225,339.3813,339.5665,13514.0
2020-10-13 13:00:00,348.38,348.38,347.47,347.57,19394.0,339.625,339.625,338.7378,338.8353,19394.0
2020-10-13 13:10:00,347.58,348.4,347.5,347.96,23583.0,338.8451,339.6445,338.7671,339.2155,23583.0
2020-10-13 13:20:00,347.99,348.05,347.49,347.81,38645.0,339.2448,339.3033,338.7573,339.0693,38645.0
2020-10-13 13:30:00,347.74,347.89,347.45,347.59,20336.0,339.0011,339.1473,338.7183,338.8548,20336.0
2020-10-13 13:40:00,347.75,347.86,347.36,347.6,28903.0,339.0108,339.118,338.6306,338.8646,28903.0
2020-10-13 13:50:00,347.54,347.64,346.71,346.9,31989.0,338.8061,338.9036,337.9969,338.1822,31989.0
2020-10-13 14:00:00,346.93,346.94,346.56,346.75,15206.0,338.2114,338.2212,337.8507,338.0359,15206.0
2020-10-13 14:10:00,346.75,347.55,346.71,347.53,26466.0,338.0359,338.8158,337.9969,338.7963,26466.0
2020-10-13 14:20:00,347.5,347.63,345.62,345.62,82963.0,338.7671,338.8938,336.9343,336.9343,82963.0
2020-10-13 14:30:00,345.65,346.21,345.2,345.42,42991.0,336.9636,337.5095,336.5249,336.7394,42991.0
2020-10-13 14:40:00,345.41,345.68,345.02,345.31,35474.0,336.7296,336.9928,336.3494,336.6321,35474.0
2020-10-13 14:50:00,345.31,345.77,345.09,345.58,23978.0,336.6321,337.0806,336.4177,336.8953,23978.0
2020-10-13 15:00:00,345.5,346.48,345.41,346.38,27937.0,336.8173,337.7727,336.7296,337.6752,27937.0
2020-10-13 15:10:00,346.47,346.98,346.43,346.82,36495.0,337.763,338.2602,337.724,338.1042,36495.0
2020-10-13 15:20:00,346.77,347.49,346.72,347.37,29181.0,338.0554,338.7573,338.0067,338.6404,29181.0
2020-10-13 15:30:00,347.34,347.9,347.09,347.35,42081.0,338.6111,339.157,338.3674,338.6209,42081.0
2020-10-13 15:40:00,347.46,347.96,346.95,346.97,65407.0,338.7281,339.2155,338.2309,338.2504,65407.0
2020-10-13 15:50:00,346.99,347.37,345.54,345.58,191580.0,338.2699,338.6404,336.8563,336.8953,191580.0
2020-10-14 09:30:00,345.51,347.19,345.51,346.81,94341.0,336.8271,338.4649,336.8271,338.0944,94341.0
2020-10-14 09:40:00,346.72,347.08,346.35,346.68,39189.0,338.0067,338.3576,337.646,337.9677,39189.0
2020-10-14 09:50:00,346.74,347.0,346.06,346.34,20239.0,338.0262,338.2797,337.3633,337.6362,20239.0
2020-10-14 10:00:00,346.42,346.64,345.54,345.78,13108.0,337.7142,337.9287,336.8563,337.0903,13108.0
2020-10-14 10:10:00,345.84,345.84,344.44,344.6,60940.0,337.1488,337.1488,335.784,335.94,60940.0
2020-10-14 10:20:00,344.74,345.1,343.8,344.12,36081.0,336.0764,336.4274,335.1601,335.472,36081.0
2020-10-14 10:30:00,344.15,344.97,343.67,344.97,32851.0,335.5013,336.3007,335.0333,336.3007,32851.0
2020-10-14 10:40:00,344.92,345.59,344.78,345.39,18454.0,336.2519,336.9051,336.1154,336.7101,18454.0
2020-10-14 10:50:00,345.41,345.57,345.12,345.24,12156.0,336.7296,336.8856,336.4469,336.5639,12156.0
2020-10-14 11:00:00,345.28,345.65,344.91,345.6,21436.0,336.6029,336.9636,336.2422,336.9148,21436.0
2020-10-14 11:10:00,345.44,345.56,345.02,345.05,8136.0,336.7589,336.8758,336.3494,336.3787,8136.0
2020-10-14 11:20:00,345.04,345.07,344.17,344.39,23147.0,336.3689,336.3982,335.5208,335.7352,23147.0
2020-10-14 11:30:00,344.39,344.48,343.82,344.0,28216.0,335.7352,335.823,335.1796,335.355,28216.0
2020-10-14 11:40:00,343.97,344.04,342.71,343.03,35625.0,335.3258,335.394,334.0975,334.4094,35625.0
2020-10-14 11:50:00,343.03,343.11,341.74,341.93,31418.0,334.4094,334.4874,333.1518,333.3371,31418.0
2020-10-14 12:00:00,342.13,342.93,342.01,342.41,20089.0,333.532,334.3119,333.4151,333.805,20089.0
2020-10-14 12:10:00,342.27,342.45,341.41,341.56,26005.0,333.6685,333.844,332.8301,332.9764,26005.0
2020-10-14 12:20:00,341.53,342.19,341.19,342.0,34989.0,332.9471,333.5905,332.6157,333.4053,34989.0
2020-10-14 12:30:00,342.01,342.65,341.61,342.0,54288.0,333.4151,334.039,333.0251,333.4053,54288.0
2020-10-14 12:40:00,342.0,342.29,341.75,341.91,30840.0,333.4053,333.688,333.1616,333.3176,30840.0
2020-10-14 12:50:00,341.84,342.48,341.67,342.0,37582.0,333.2493,333.8732,333.0836,333.4053,37582.0
2020-10-14 13:00:00,341.98,343.1,341.86,342.79,23010.0,333.3858,334.4777,333.2688,334.1755,23010.0
2020-10-14 13:10:00,342.68,343.04,342.3,342.67,21557.0,334.0682,334.4192,333.6978,334.0585,21557.0
2020-10-14 13:20:00,342.67,342.86,342.4,342.6,25426.0,334.0585,334.2437,333.7953,333.9902,25426.0
2020-10-14 13:30:00,342.55,342.64,341.91,342.52,19398.0,333.9415,334.0292,333.3176,333.9122,19398.0
2020-10-14 13:40:00,342.53,343.15,342.48,343.15,22327.0,333.922,334.5264,333.8732,334.5264,22327.0
2020-10-14 13:50:00,343.16,343.44,342.92,343.28,11927.0,334.5362,334.8091,334.3022,334.6531,11927.0
2020-10-14 14:00:00,343.23,344.06,343.21,343.92,16859.0,334.6044,335.4135,334.5849,335.2771,16859.0
2020-10-14 14:10:00,343.88,344.12,343.61,343.61,17903.0,335.2381,335.472,334.9748,334.9748,17903.0
2020-10-14 14:20:00,343.63,343.77,342.85,343.11,16506.0,334.9943,335.1308,334.2339,334.4874,16506.0
2020-10-14 14:30:00,343.25,343.33,342.11,342.19,15076.0,334.6239,334.7019,333.5125,333.5905,15076.0
2020-10-14 14:40:00,342.26,342.92,342.21,342.79,15908.0,333.6588,334.3022,333.61,334.1755,15908.0
2020-10-14 14:50:00,342.81,343.38,342.41,343.27,12272.0,334.1949,334.7506,333.805,334.6434,12272.0
2020-10-14 15:00:00,343.36,344.26,343.06,344.05,15551.0,334.7311,335.6085,334.4387,335.4038,15551.0
2020-10-14 15:10:00,344.11,344.65,344.0,344.3,28959.0,335.4623,335.9887,335.355,335.6475,28959.0
2020-10-14 15:20:00,344.26,344.56,343.79,344.04,18235.0,335.6085,335.901,335.1503,335.394,18235.0
2020-10-14 15:30:00,343.96,344.67,343.63,343.72,39311.0,335.316,336.0082,334.9943,335.0821,39311.0
2020-10-14 15:40:00,343.8,344.13,343.0,343.27,53365.0,335.1601,335.4818,334.3802,334.6434,53365.0
2020-10-14 15:50:00,343.16,343.94,342.3,342.71,192696.0,334.5362,335.2966,333.6978,334.0975,192696.0
2020-10-15 09:30:00,338.51,338.75,337.15,337.38,165195.0,330.003,330.237,328.6772,328.9014,165195.0
2020-10-15 09:40:00,337.33,338.44,336.32,337.14,128971.0,328.8527,329.9348,327.868,328.6674,128971.0
2020-10-15 09:50:00,337.13,338.13,336.83,337.85,101394.0,328.6577,329.6326,328.3652,329.3596,101394.0
2020-10-15 10:00:00,337.93,338.0,336.8,336.94,78427.0,329.4376,329.5058,328.336,328.4725,78427.0
2020-10-15 10:10:00,336.81,337.03,335.47,335.56,84110.0,328.3457,328.5602,327.0394,327.1271,84110.0
2020-10-15 10:20:00,335.59,336.19,335.1,335.3,63536.0,327.1564,327.7413,326.6787,326.8737,63536.0
2020-10-15 10:30:00,335.29,335.54,333.29,333.98,72346.0,326.8639,327.1076,324.9142,325.5869,72346.0
2020-10-15 10:40:00,333.96,334.21,333.28,333.41,60780.0,325.5674,325.8111,324.9044,325.0312,60780.0
2020-10-15 10:50:00,333.47,334.23,332.88,333.36,85028.0,325.0897,325.8306,324.5145,324.9824,85028.0
2020-10-15 11:00:00,333.42,334.83,332.81,334.65,50602.0,325.0409,326.4155,324.4463,326.24,50602.0
2020-10-15 11:10:00,334.62,335.98,334.56,335.8,35055.0,326.2108,327.5366,326.1523,327.3611,35055.0
2020-10-15 11:20:00,335.8,336.23,335.37,335.52,52970.0,327.3611,327.7803,326.9419,327.0882,52970.0
2020-10-15 11:30:00,335.51,336.47,334.83,336.27,63473.0,327.0784,328.0143,326.4155,327.8193,63473.0
2020-10-15 11:40:00,336.36,336.66,335.59,335.66,42112.0,327.907,328.1995,327.1564,327.2246,42112.0
2020-10-15 11:50:00,335.66,336.15,335.13,335.39,61382.0,327.2246,327.7023,326.708,326.9614,61382.0
2020-10-15 12:00:00,335.32,335.98,335.23,335.52,31515.0,326.8932,327.5366,326.8054,327.0882,31515.0
2020-10-15 12:10:00,335.53,335.88,335.36,335.61,40150.0,327.0979,327.4391,326.9322,327.1759,40150.0
2020-10-15 12:20:00,335.72,335.78,335.01,335.13,49155.0,327.2831,327.3416,326.591,326.708,49155.0
2020-10-15 12:30:00,335.1,335.76,335.0,335.5,54821.0,326.6787,327.3221,326.5812,327.0687,54821.0
2020-10-15 12:40:00,335.47,335.67,334.66,334.84,47810.0,327.0394,327.2344,326.2498,326.4252,47810.0
2020-10-15 12:50:00,334.86,335.61,334.71,335.42,55800.0,326.4447,327.1759,326.2985,326.9907,55800.0
2020-10-15 13:00:00,335.54,336.4,335.47,336.24,20546.0,327.1076,327.946,327.0394,327.7901,20546.0
2020-10-15 13:10:00,336.29,336.92,336.29,336.57,37596.0,327.8388,328.453,327.8388,328.1118,37596.0
2020-10-15 13:20:00,336.6,336.69,336.02,336.44,29674.0,328.141,328.2287,327.5756,327.985,29674.0
2020-10-15 13:30:00,336.42,337.01,336.35,336.75,27036.0,327.9655,328.5407,327.8973,328.2872,27036.0
2020-10-15 13:40:00,336.68,337.07,336.24,336.35,25841.0,328.219,328.5992,327.7901,327.8973,25841.0
2020-10-15 13:50:00,336.35,336.51,336.11,336.22,13935.0,327.8973,328.0533,327.6633,327.7706,13935.0
2020-10-15 14:00:00,336.27,337.11,336.26,337.07,22290.0,327.8193,328.6382,327.8096,328.5992,22290.0
2020-10-15 14:10:00,337.04,337.24,336.72,337.06,28819.0,328.57,328.7649,328.258,328.5894,28819.0
2020-10-15 14:20:00,337.14,337.26,336.75,337.22,31434.0,328.6674,328.7844,328.2872,328.7454,31434.0
2020-10-15 14:30:00,337.13,337.36,336.65,336.86,41581.0,328.6577,328.8819,328.1898,328.3945,41581.0
2020-10-15 14:40:00,336.81,337.0,336.53,336.79,30323.0,328.3457,328.531,328.0728,328.3262,30323.0
2020-10-15 14:50:00,336.79,337.8,336.67,337.79,37340.0,328.3262,329.3109,328.2093,329.3011,37340.0
2020-10-15 15:00:00,337.75,337.97,337.6,337.92,40821.0,329.2621,329.4766,329.1159,329.4278,40821.0
2020-10-15 15:10:00,337.99,338.32,337.59,338.31,60818.0,329.4961,329.8178,329.1061,329.808,60818.0
2020-10-15 15:20:00,338.24,338.73,338.03,338.58,42787.0,329.7398,330.2175,329.5351,330.0713,42787.0
2020-10-15 15:30:00,338.49,338.7,338.2,338.51,47592.0,329.9835,330.1882,329.7008,330.003,47592.0
2020-10-15 15:40:00,338.53,339.61,338.42,338.46,137042.0,330.0225,331.0754,329.9153,329.9543,137042.0
2020-10-15 15:50:00,338.38,338.69,337.47,338.61,273189.0,329.8763,330.1785,328.9891,330.1005,273189.0
2020-10-16 09:30:00,340.0,340.82,339.54,339.54,251065.0,331.4556,332.255,331.0071,331.0071,251065.0
2020-10-16 09:40:00,339.68,341.95,339.53,340.88,49695.0,331.1436,333.3566,330.9974,332.3135,49695.0
2020-10-16 09:50:00,341.05,341.46,340.1,341.21,50806.0,332.4792,332.8789,331.5531,332.6352,50806.0
2020-10-16 10:00:00,341.25,342.02,341.12,341.52,55751.0,332.6742,333.4248,332.5474,332.9374,55751.0
2020-10-16 10:10:00,341.55,343.55,341.55,343.44,40663.0,332.9666,334.9164,332.9666,334.8091,40663.0
2020-10-16 10:20:00,343.49,344.27,343.4,344.21,50452.0,334.8579,335.6183,334.7701,335.5598,50452.0
2020-10-16 10:30:00,344.24,344.77,343.86,344.73,60109.0,335.589,336.1057,335.2186,336.0667,60109.0
2020-10-16 10:40:00,344.74,344.98,343.36,343.64,35188.0,336.0764,336.3104,334.7311,335.0041,35188.0
2020-10-16 10:50:00,343.53,343.83,342.98,343.04,29439.0,334.8969,335.1893,334.3607,334.4192,29439.0
2020-10-16 11:00:00,343.09,343.23,342.29,342.48,32242.0,334.4679,334.6044,333.688,333.8732,32242.0
2020-10-16 11:10:00,342.49,342.97,342.14,342.7,29288.0,333.883,334.3509,333.5418,334.0877,29288.0
2020-10-16 11:20:00,342.62,342.79,341.89,342.74,27615.0,334.0097,334.1755,333.2981,334.1267,27615.0
2020-10-16 11:30:00,342.67,343.14,342.48,342.84,30449.0,334.0585,334.5167,333.8732,334.2242,30449.0
2020-10-16 11:40:00,342.72,343.0,342.12,342.45,71232.0,334.1072,334.3802,333.5223,333.844,71232.0
2020-10-16 11:50:00,342.43,342.5,341.67,341.78,64659.0,333.8245,333.8927,333.0836,333.1908,64659.0
2020-10-16 12:00:00,341.78,342.01,340.54,341.12,26238.0,333.1908,333.4151,331.982,332.5474,26238.0
2020-10-16 12:10:00,341.07,341.16,340.7,340.79,17873.0,332.4987,332.5864,332.138,332.2257,17873.0
2020-10-16 12:20:00,340.71,340.78,340.35,340.46,27302.0,332.1477,332.216,331.7968,331.904,27302.0
2020-10-16 12:30:00,340.45,340.54,339.57,339.76,24418.0,331.8943,331.982,331.0364,331.2216,24418.0
2020-10-16 12:40:00,339.62,340.31,339.38,340.27,43879.0,331.0851,331.7578,330.8511,331.7188,43879.0
2020-10-16 12:50:00,340.26,340.46,339.57,340.18,34839.0,331.709,331.904,331.0364,331.631,34839.0
2020-10-16 13:00:00,340.24,340.85,340.0,340.72,28244.0,331.6895,332.2842,331.4556,332.1575,28244.0
2020-10-16 13:10:00,340.72,341.59,340.72,341.49,26264.0,332.1575,333.0056,332.1575,332.9081,26264.0
2020-10-16 13:20:00,341.43,341.49,341.05,341.19,20290.0,332.8496,332.9081,332.4792,332.6157,20290.0
2020-10-16 13:30:00,341.18,341.57,340.95,341.36,22033.0,332.6059,332.9861,332.3817,332.7814,22033.0
2020-10-16 13:40:00,341.44,341.77,341.31,341.67,25274.0,332.8594,333.1811,332.7326,333.0836,25274.0
2020-10-16 13:50:00,341.67,341.83,341.43,341.49,17161.0,333.0836,333.2396,332.8496,332.9081,17161.0
2020-10-16 14:00:00,341.54,341.91,341.15,341.9,23815.0,332.9569,333.3176,332.5767,333.3078,23815.0
2020-10-16 14:10:00,341.89,342.28,341.87,342.23,20386.0,333.2981,333.6783,333.2786,333.6295,20386.0
2020-10-16 14:20:00,342.2,342.42,342.08,342.4,31059.0,333.6003,333.8147,333.4833,333.7953,31059.0
2020-10-16 14:30:00,342.35,342.72,342.27,342.59,32551.0,333.7465,334.1072,333.6685,333.9805,32551.0
2020-10-16 14:40:00,342.57,342.57,342.23,342.39,36260.0,333.961,333.961,333.6295,333.7855,36260.0
2020-10-16 14:50:00,342.39,343.09,342.36,342.88,55339.0,333.7855,334.4679,333.7563,334.2632,55339.0
2020-10-16 15:00:00,342.99,343.0,341.86,342.13,22194.0,334.3704,334.3802,333.2688,333.532,22194.0
2020-10-16 15:10:00,342.09,342.14,341.47,341.64,30180.0,333.493,333.5418,332.8886,333.0544,30180.0
2020-10-16 15:20:00,341.7,341.77,341.21,341.48,45556.0,333.1128,333.1811,332.6352,332.8984,45556.0
2020-10-16 15:30:00,341.48,341.55,340.92,340.93,49903.0,332.8984,332.9666,332.3524,332.3622,49903.0
2020-10-16 15:40:00,340.94,341.11,340.28,340.72,88893.0,332.3719,332.5377,331.7285,332.1575,88893.0
2020-10-16 15:50:00,340.7,340.72,339.23,339.5,341914.0,332.138,332.1575,330.7049,330.9681,341914.0
2020-10-19 09:30:00,340.12,341.3,339.01,339.74,125768.0,331.5726,332.7229,330.4904,331.2021,125768.0
2020-10-19 09:40:00,339.74,340.32,339.4,339.69,46990.0,331.2021,331.7675,330.8706,331.1534,46990.0
2020-10-19 09:50:00,339.5,339.6,338.59,338.59,30198.0,330.9681,331.0656,330.081,330.081,30198.0
2020-10-19 10:00:00,338.52,338.55,337.03,337.04,34317.0,330.0128,330.042,328.5602,328.57,34317.0
2020-10-19 10:10:00,337.05,337.92,336.64,337.66,31820.0,328.5797,329.4278,328.18,329.1744,31820.0
2020-10-19 10:20:00,337.59,337.59,337.13,337.31,35838.0,329.1061,329.1061,328.6577,328.8332,35838.0
2020-10-19 10:30:00,337.36,337.36,335.4,335.75,53943.0,328.8819,328.8819,326.9712,327.3124,53943.0
2020-10-19 10:40:00,335.6,336.24,334.9,335.58,38427.0,327.1661,327.7901,326.4837,327.1466,38427.0
2020-10-19 10:50:00,335.64,336.2,335.41,336.09,27260.0,327.2051,327.7511,326.9809,327.6438,27260.0
2020-10-19 11:00:00,336.08,336.55,335.96,336.21,20503.0,327.6341,328.0923,327.5171,327.7608,20503.0
2020-10-19 11:10:00,336.28,336.97,335.94,336.62,32572.0,327.8291,328.5017,327.4976,328.1605,32572.0
2020-10-19 11:20:00,336.54,336.56,335.3,336.13,32871.0,328.0825,328.102,326.8737,327.6828,32871.0
2020-10-19 11:30:00,336.07,336.3,335.4,335.79,40587.0,327.6243,327.8485,326.9712,327.3514,40587.0
2020-10-19 11:40:00,335.9,336.03,335.04,335.15,24683.0,327.4586,327.5853,326.6202,326.7274,24683.0
2020-10-19 11:50:00,335.24,335.49,335.04,335.21,12834.0,326.8152,327.0589,326.6202,326.7859,12834.0
2020-10-19 12:00:00,335.26,335.96,335.14,335.57,27971.0,326.8347,327.5171,326.7177,327.1369,27971.0
2020-10-19 12:10:00,335.65,335.8,335.16,335.47,18243.0,327.2149,327.3611,326.7372,327.0394,18243.0
2020-10-19 12:20:00,335.57,335.8,335.11,335.48,23460.0,327.1369,327.3611,326.6885,327.0492,23460.0
2020-10-19 12:30:00,335.48,335.6,334.84,334.94,47866.0,327.0492,327.1661,326.4252,326.5227,47866.0
2020-10-19 12:40:00,335.0,335.35,334.95,335.01,61478.0,326.5812,326.9224,326.5325,326.591,61478.0
2020-10-19 12:50:00,334.99,335.03,334.71,334.76,18215.0,326.5715,326.6105,326.2985,326.3473,18215.0
2020-10-19 13:00:00,334.84,334.99,334.3,334.42,24912.0,326.4252,326.5715,325.8988,326.0158,24912.0
2020-10-19 13:10:00,334.53,335.32,334.42,335.06,28116.0,326.123,326.8932,326.0158,326.6397,28116.0
2020-10-19 13:20:00,335.09,335.19,334.53,334.8,13425.0,326.669,326.7664,326.123,326.3862,13425.0
2020-10-19 13:30:00,334.77,334.77,334.18,334.54,20017.0,326.357,326.357,325.7818,326.1328,20017.0
2020-10-19 13:40:00,334.63,334.68,334.03,334.34,17770.0,326.2205,326.2693,325.6356,325.9378,17770.0
2020-10-19 13:50:00,334.44,334.73,334.1,334.71,16158.0,326.0353,326.318,325.7038,326.2985,16158.0
2020-10-19 14:00:00,334.64,334.65,333.9,334.24,28441.0,326.2303,326.24,325.5089,325.8403,28441.0
2020-10-19 14:10:00,334.15,334.57,334.0,334.47,32798.0,325.7526,326.162,325.6063,326.0645,32798.0
2020-10-19 14:20:00,334.52,334.94,334.46,334.87,21845.0,326.1133,326.5227,326.0548,326.4545,21845.0
2020-10-19 14:30:00,334.81,334.81,333.37,333.45,34252.0,326.396,326.396,324.9922,325.0702,34252.0
2020-10-19 14:40:00,333.49,333.5,332.17,332.17,36658.0,325.1092,325.1189,323.8223,323.8223,36658.0
2020-10-19 14:50:00,332.04,332.96,331.7,332.17,45748.0,323.6956,324.5925,323.3642,323.8223,45748.0
2020-10-19 15:00:00,332.09,332.29,331.37,332.04,55117.0,323.7443,323.9393,323.0424,323.6956,55117.0
2020-10-19 15:10:00,332.02,332.13,331.06,331.38,66144.0,323.6761,323.7833,322.7402,323.0522,66144.0
2020-10-19 15:20:00,331.28,331.7,330.91,331.63,46476.0,322.9547,323.3642,322.594,323.2959,46476.0
2020-10-19 15:30:00,331.58,332.52,331.58,332.39,66869.0,323.2472,324.1635,323.2472,324.0368,66869.0
2020-10-19 15:40:00,332.28,332.68,331.76,331.88,85078.0,323.9296,324.3195,323.4226,323.5396,85078.0
2020-10-19 15:50:00,331.87,332.02,330.43,331.93,213036.0,323.5299,323.6761,322.1261,323.5884,213036.0
2020-10-20 09:30:00,333.04,335.51,333.01,335.35,196546.0,324.6705,327.0784,324.6412,326.9224,196546.0
2020-10-20 09:40:00,335.35,336.46,335.05,335.49,76932.0,326.9224,328.0045,326.63,327.0589,76932.0
2020-10-20 09:50:00,335.49,335.84,334.47,335.84,88699.0,327.0589,327.4001,326.0645,327.4001,88699.0
2020-10-20 10:00:00,335.87,335.87,334.7,334.9,60981.0,327.4294,327.4294,326.2888,326.4837,60981.0
2020-10-20 10:10:00,334.78,335.73,334.64,335.2,30906.0,326.3667,327.2929,326.2303,326.7762,30906.0
2020-10-20 10:20:00,335.31,335.43,333.9,334.49,37505.0,326.8834,327.0004,325.5089,326.084,37505.0
2020-10-20 10:30:00,334.36,335.07,333.88,334.25,27500.0,325.9573,326.6495,325.4894,325.8501,27500.0
2020-10-20 10:40:00,334.33,334.7,333.48,333.74,29240.0,325.9281,326.2888,325.0994,325.3529,29240.0
2020-10-20 10:50:00,333.65,334.1,333.0,333.02,39128.0,325.2651,325.7038,324.6315,324.651,39128.0
2020-10-20 11:00:00,333.03,333.43,332.42,333.2,41151.0,324.6607,325.0507,324.0661,324.8265,41151.0
2020-10-20 11:10:00,333.29,333.89,333.21,333.56,18066.0,324.9142,325.4991,324.8362,325.1774,18066.0
2020-10-20 11:20:00,333.61,334.3,333.27,333.58,22639.0,325.2262,325.8988,324.8947,325.1969,22639.0
2020-10-20 11:30:00,333.59,333.95,333.33,333.6,16935.0,325.2067,325.5576,324.9532,325.2164,16935.0
2020-10-20 11:40:00,333.43,333.68,332.97,333.68,15880.0,325.0507,325.2944,324.6022,325.2944,15880.0
2020-10-20 11:50:00,333.59,334.32,333.34,334.24,9187.0,325.2067,325.9183,324.9629,325.8403,9187.0
2020-10-20 12:00:00,334.25,334.84,334.1,334.2,27000.0,325.8501,326.4252,325.7038,325.8013,27000.0
2020-10-20 12:10:00,334.2,334.45,334.02,334.17,18541.0,325.8013,326.045,325.6258,325.7721,18541.0
2020-10-20 12:20:00,334.18,334.29,333.76,333.78,10349.0,325.7818,325.8891,325.3724,325.3919,10349.0
2020-10-20 12:30:00,333.81,335.55,333.81,335.46,61873.0,325.4211,327.1174,325.4211,327.0297,61873.0
2020-10-20 12:40:00,335.5,335.9,335.24,335.73,36617.0,327.0687,327.4586,326.8152,327.2929,36617.0
2020-10-20 12:50:00,335.75,335.84,335.13,335.49,19363.0,327.3124,327.4001,326.708,327.0589,19363.0
2020-10-20 13:00:00,335.49,335.85,335.31,335.46,23063.0,327.0589,327.4099,326.8834,327.0297,23063.0
2020-10-20 13:10:00,335.43,336.06,335.28,335.77,32513.0,327.0004,327.6146,326.8542,327.3319,32513.0
2020-10-20 13:20:00,335.83,336.51,335.61,336.31,29098.0,327.3904,328.0533,327.1759,327.8583,29098.0
2020-10-20 13:30:00,336.26,336.78,336.16,336.48,33070.0,327.8096,328.3165,327.7121,328.024,33070.0
2020-10-20 13:40:00,336.42,336.8,336.1,336.54,42842.0,327.9655,328.336,327.6536,328.0825,42842.0
2020-10-20 13:50:00,336.54,336.72,335.82,336.2,18515.0,328.0825,328.258,327.3806,327.7511,18515.0
2020-10-20 14:00:00,336.3,336.42,335.32,335.9,27871.0,327.8485,327.9655,326.8932,327.4586,27871.0
2020-10-20 14:10:00,335.82,336.37,335.81,336.09,16635.0,327.3806,327.9168,327.3709,327.6438,16635.0
2020-10-20 14:20:00,336.09,336.1,335.33,335.33,13572.0,327.6438,327.6536,326.9029,326.9029,13572.0
2020-10-20 14:30:00,335.34,335.58,335.02,335.3,17604.0,326.9127,327.1466,326.6007,326.8737,17604.0
2020-10-20 14:40:00,335.2,335.63,334.67,334.94,14277.0,326.7762,327.1954,326.2595,326.5227,14277.0
2020-10-20 14:50:00,334.98,335.02,334.3,334.86,14239.0,326.5617,326.6007,325.8988,326.4447,14239.0
2020-10-20 15:00:00,334.83,335.18,332.78,332.78,27543.0,326.4155,326.7567,324.417,324.417,27543.0
2020-10-20 15:10:00,332.97,333.09,331.68,332.91,44609.0,324.6022,324.7192,323.3447,324.5437,44609.0
2020-10-20 15:20:00,332.81,333.5,332.52,333.32,28142.0,324.4463,325.1189,324.1635,324.9434,28142.0
2020-10-20 15:30:00,333.27,333.69,332.07,332.87,83576.0,324.8947,325.3041,323.7249,324.5047,83576.0
2020-10-20 15:40:00,332.98,334.21,332.76,332.76,41551.0,324.612,325.8111,324.3975,324.3975,41551.0
2020-10-20 15:50:00,332.86,333.3,331.71,331.72,170738.0,324.495,324.9239,323.3739,323.3836,170738.0
2020-10-21 09:30:00,332.49,333.34,331.3,333.0,102890.0,324.1343,324.9629,322.9742,324.6315,102890.0
2020-10-21 09:40:00,333.2,334.15,332.77,332.94,68729.0,324.8265,325.7526,324.4073,324.573,68729.0
2020-10-21 09:50:00,332.81,334.14,332.81,334.0,65988.0,324.4463,325.7428,324.4463,325.6063,65988.0
2020-10-21 10:00:00,334.01,335.16,333.68,335.13,56059.0,325.6161,326.7372,325.2944,326.708,56059.0
2020-10-21 10:10:00,335.22,335.35,334.45,334.78,45022.0,326.7957,326.9224,326.045,326.3667,45022.0
2020-10-21 10:20:00,334.88,335.13,334.32,334.52,19185.0,326.4642,326.708,325.9183,326.1133,19185.0
2020-10-21 10:30:00,334.71,334.89,333.63,334.06,28812.0,326.2985,326.474,325.2456,325.6648,28812.0
2020-10-21 10:40:00,334.05,334.19,333.0,333.0,37101.0,325.6551,325.7916,324.6315,324.6315,37101.0
2020-10-21 10:50:00,332.96,333.68,332.9,333.34,57272.0,324.5925,325.2944,324.534,324.9629,57272.0
2020-10-21 11:00:00,333.34,333.97,333.1,333.34,108140.0,324.9629,325.5771,324.729,324.9629,108140.0
2020-10-21 11:10:00,333.22,333.22,331.7,331.74,35564.0,324.846,324.846,323.3642,323.4031,35564.0
2020-10-21 11:20:00,331.92,332.86,331.61,332.66,67285.0,323.5786,324.495,323.2764,324.3,67285.0
2020-10-21 11:30:00,332.55,333.9,332.5,333.87,17251.0,324.1928,325.5089,324.144,325.4796,17251.0
2020-10-21 11:40:00,333.83,333.88,333.08,333.24,72331.0,325.4406,325.4894,324.7095,324.8654,72331.0
2020-10-21 11:50:00,333.49,333.68,331.98,332.17,33399.0,325.1092,325.2944,323.6371,323.8223,33399.0
2020-10-21 12:00:00,332.25,332.77,332.07,332.27,33742.0,323.9003,324.4073,323.7249,323.9198,33742.0
2020-10-21 12:10:00,332.19,332.19,331.5,332.0,59309.0,323.8418,323.8418,323.1692,323.6566,59309.0
2020-10-21 12:20:00,331.99,334.27,331.85,333.94,87635.0,323.6469,325.8696,323.5104,325.5479,87635.0
2020-10-21 12:30:00,334.0,334.06,332.8,333.31,32543.0,325.6063,325.6648,324.4365,324.9337,32543.0
2020-10-21 12:40:00,333.16,333.59,332.8,332.92,12567.0,324.7875,325.2067,324.4365,324.5535,12567.0
2020-10-21 12:50:00,332.93,333.55,332.8,333.49,50638.0,324.5632,325.1677,324.4365,325.1092,50638.0
2020-10-21 13:00:00,333.5,334.3,333.31,333.95,44417.0,325.1189,325.8988,324.9337,325.5576,44417.0
2020-10-21 13:10:00,333.83,334.59,333.68,334.03,21676.0,325.4406,326.1815,325.2944,325.6356,21676.0
2020-10-21 13:20:00,333.92,333.93,333.33,333.84,50460.0,325.5284,325.5381,324.9532,325.4504,50460.0
2020-10-21 13:30:00,333.93,334.12,333.22,333.3,8910.0,325.5381,325.7233,324.846,324.9239,8910.0
2020-10-21 13:40:00,333.3,333.9,333.27,333.59,25269.0,324.9239,325.5089,324.8947,325.2067,25269.0
2020-10-21 13:50:00,333.59,333.88,333.25,333.36,35767.0,325.2067,325.4894,324.8752,324.9824,35767.0
2020-10-21 14:00:00,333.43,334.15,333.21,334.15,25793.0,325.0507,325.7526,324.8362,325.7526,25793.0
2020-10-21 14:10:00,334.13,334.87,334.07,334.48,27956.0,325.7331,326.4545,325.6746,326.0743,27956.0
2020-10-21 14:20:00,334.55,335.43,334.25,335.08,46875.0,326.1425,327.0004,325.8501,326.6592,46875.0
2020-10-21 14:30:00,335.16,335.61,335.05,335.36,38487.0,326.7372,327.1759,326.63,326.9322,38487.0
2020-10-21 14:40:00,335.4,335.9,335.36,335.84,18660.0,326.9712,327.4586,326.9322,327.4001,18660.0
2020-10-21 14:50:00,335.91,336.26,335.72,336.25,30578.0,327.4684,327.8096,327.2831,327.7998,30578.0
2020-10-21 15:00:00,336.28,336.32,335.18,335.5,44789.0,327.8291,327.868,326.7567,327.0687,44789.0
2020-10-21 15:10:00,335.45,335.79,334.9,335.31,21054.0,327.0199,327.3514,326.4837,326.8834,21054.0
2020-10-21 15:20:00,335.33,335.79,335.29,335.61,19581.0,326.9029,327.3514,326.8639,327.1759,19581.0
2020-10-21 15:30:00,335.6,335.89,334.9,334.9,30833.0,327.1661,327.4489,326.4837,326.4837,30833.0
2020-10-21 15:40:00,334.9,335.06,333.27,333.7,75553.0,326.4837,326.6397,324.8947,325.3139,75553.0
2020-10-21 15:50:00,333.6,334.56,333.4,333.43,154647.0,325.2164,326.1523,325.0214,325.0507,154647.0
2020-10-22 09:30:00,333.37,335.2,333.37,334.58,81989.0,324.9922,326.7762,324.9922,326.1718,81989.0
2020-10-22 09:40:00,334.67,335.0,333.34,333.92,41511.0,326.2595,326.5812,324.9629,325.5284,41511.0
2020-10-22 09:50:00,333.9,335.2,333.55,335.0,26036.0,325.5089,326.7762,325.1677,326.5812,26036.0
2020-10-22 10:00:00,335.2,335.38,333.51,333.52,21232.0,326.7762,326.9517,325.1287,325.1384,21232.0
2020-10-22 10:10:00,333.65,333.99,333.23,333.23,27613.0,325.2651,325.5966,324.8557,324.8557,27613.0
2020-10-22 10:20:00,333.23,333.29,331.75,332.25,25341.0,324.8557,324.9142,323.4129,323.9003,25341.0
2020-10-22 10:30:00,332.24,332.42,330.96,331.14,18451.0,323.8906,324.0661,322.6427,322.8182,18451.0
2020-10-22 10:40:00,331.02,331.06,329.66,330.12,38288.0,322.7012,322.7402,321.3754,321.8239,38288.0
2020-10-22 10:50:00,330.29,331.7,329.25,330.58,45970.0,321.9896,323.3642,320.9757,322.2723,45970.0
2020-10-22 11:00:00,330.56,331.47,330.38,330.65,27377.0,322.2528,323.1399,322.0773,322.3405,27377.0
2020-10-22 11:10:00,330.74,332.02,330.57,331.53,33316.0,322.4283,323.6761,322.2625,323.1984,33316.0
2020-10-22 11:20:00,331.68,332.21,331.53,331.69,33339.0,323.3447,323.8613,323.1984,323.3544,33339.0
2020-10-22 11:30:00,331.79,331.87,330.64,330.78,25167.0,323.4519,323.5299,322.3308,322.4673,25167.0
2020-10-22 11:40:00,330.78,331.26,330.66,330.97,31906.0,322.4673,322.9352,322.3503,322.6525,31906.0
2020-10-22 11:50:00,331.14,331.5,330.81,330.81,29185.0,322.8182,323.1692,322.4965,322.4965,29185.0
2020-10-22 12:00:00,330.95,331.09,330.43,330.93,18144.0,322.633,322.7695,322.1261,322.6135,18144.0
2020-10-22 12:10:00,330.93,331.5,330.84,331.32,12099.0,322.6135,323.1692,322.5258,322.9937,12099.0
2020-10-22 12:20:00,331.36,331.36,330.55,330.8,16837.0,323.0327,323.0327,322.2431,322.4868,16837.0
2020-10-22 12:30:00,330.8,330.8,330.07,330.49,19969.0,322.4868,322.4868,321.7751,322.1846,19969.0
2020-10-22 12:40:00,330.5,331.7,330.27,331.69,52888.0,322.1943,323.3642,321.9701,323.3544,52888.0
2020-10-22 12:50:00,331.69,331.94,331.48,331.74,14220.0,323.3544,323.5981,323.1497,323.4031,14220.0
2020-10-22 13:00:00,331.76,332.6,331.69,332.59,13762.0,323.4226,324.2415,323.3544,324.2318,13762.0
2020-10-22 13:10:00,332.59,333.8,332.39,333.26,34924.0,324.2318,325.4114,324.0368,324.8849,34924.0
2020-10-22 13:20:00,333.2,333.59,333.16,333.41,15929.0,324.8265,325.2067,324.7875,325.0312,15929.0
2020-10-22 13:30:00,333.49,333.74,333.23,333.66,20144.0,325.1092,325.3529,324.8557,325.2749,20144.0
2020-10-22 13:40:00,333.62,334.25,333.37,334.14,50999.0,325.2359,325.8501,324.9922,325.7428,50999.0
2020-10-22 13:50:00,334.19,334.38,333.75,334.14,11768.0,325.7916,325.9768,325.3626,325.7428,11768.0
2020-10-22 14:00:00,334.3,334.57,333.99,334.12,18887.0,325.8988,326.162,325.5966,325.7233,18887.0
2020-10-22 14:10:00,334.17,334.9,333.89,334.52,16057.0,325.7721,326.4837,325.4991,326.1133,16057.0
2020-10-22 14:20:00,334.74,334.93,334.29,334.54,25037.0,326.3278,326.513,325.8891,326.1328,25037.0
2020-10-22 14:30:00,334.43,335.01,334.33,334.77,42856.0,326.0255,326.591,325.9281,326.357,42856.0
2020-10-22 14:40:00,334.82,334.91,334.49,334.76,15641.0,326.4057,326.4935,326.084,326.3473,15641.0
2020-10-22 14:50:00,334.75,334.99,334.24,334.35,15838.0,326.3375,326.5715,325.8403,325.9476,15838.0
2020-10-22 15:00:00,334.35,334.43,333.41,333.79,26195.0,325.9476,326.0255,325.0312,325.4016,26195.0
2020-10-22 15:10:00,333.79,334.24,333.53,334.24,14563.0,325.4016,325.8403,325.1482,325.8403,14563.0
2020-10-22 15:20:00,334.25,334.78,334.15,334.66,15440.0,325.8501,326.3667,325.7526,326.2498,15440.0
2020-10-22 15:30:00,334.66,334.93,334.52,334.64,21277.0,326.2498,326.513,326.1133,326.2303,21277.0
2020-10-22 15:40:00,334.51,334.68,333.93,333.94,45986.0,326.1035,326.2693,325.5381,325.5479,45986.0
2020-10-22 15:50:00,334.0,334.53,333.26,333.6,178416.0,325.6063,326.123,324.8849,325.2164,178416.0
2020-10-23 09:30:00,335.69,335.69,330.93,331.39,96382.0,327.2539,327.2539,322.6135,323.0619,96382.0
2020-10-23 09:40:00,331.35,332.52,330.8,330.9,45804.0,323.0229,324.1635,322.4868,322.5843,45804.0
2020-10-23 09:50:00,330.99,332.69,330.87,332.28,36981.0,322.672,324.3293,322.555,323.9296,36981.0
2020-10-23 10:00:00,332.18,332.3,331.47,331.94,38985.0,323.8321,323.9491,323.1399,323.5981,38985.0
2020-10-23 10:10:00,331.95,332.28,331.57,331.95,46198.0,323.6079,323.9296,323.2374,323.6079,46198.0
2020-10-23 10:20:00,331.99,332.04,331.15,331.42,24925.0,323.6469,323.6956,322.828,323.0912,24925.0
2020-10-23 10:30:00,331.38,331.6,330.55,330.79,43997.0,323.0522,323.2667,322.2431,322.477,43997.0
2020-10-23 10:40:00,330.82,331.23,330.05,330.93,52759.0,322.5063,322.906,321.7556,322.6135,52759.0
2020-10-23 10:50:00,330.99,331.31,330.65,331.02,45859.0,322.672,322.984,322.3405,322.7012,45859.0
2020-10-23 11:00:00,330.99,331.72,330.89,331.07,43738.0,322.672,323.3836,322.5745,322.75,43738.0
2020-10-23 11:10:00,331.09,331.5,330.31,330.35,39172.0,322.7695,323.1692,322.0091,322.0481,39172.0
2020-10-23 11:20:00,330.37,330.43,329.86,330.3,41779.0,322.0676,322.1261,321.5704,321.9993,41779.0
2020-10-23 11:30:00,330.26,330.34,329.71,329.79,22036.0,321.9603,322.0383,321.4242,321.5022,22036.0
2020-10-23 11:40:00,329.79,330.44,329.3,329.53,26187.0,321.5022,322.1358,321.0245,321.2487,26187.0
2020-10-23 11:50:00,329.41,329.57,329.09,329.37,31678.0,321.1317,321.2877,320.8197,321.0927,31678.0
2020-10-23 12:00:00,329.33,329.96,328.88,329.69,21416.0,321.0537,321.6679,320.615,321.4047,21416.0
2020-10-23 12:10:00,329.8,329.84,328.93,329.43,36375.0,321.5119,321.5509,320.6638,321.1512,36375.0
2020-10-23 12:20:00,329.4,329.43,328.77,329.17,61979.0,321.122,321.1512,320.5078,320.8977,61979.0
2020-10-23 12:30:00,329.11,329.36,328.94,329.11,19026.0,320.8392,321.083,320.6735,320.8392,19026.0
2020-10-23 12:40:00,329.15,329.39,328.96,329.08,22728.0,320.8782,321.1122,320.693,320.81,22728.0
2020-10-23 12:50:00,329.11,329.25,328.31,328.56,43208.0,320.8392,320.9757,320.0593,320.3031,43208.0
2020-10-23 13:00:00,328.48,329.1,328.46,328.93,19172.0,320.2251,320.8295,320.2056,320.6638,19172.0
2020-10-23 13:10:00,328.87,329.0,328.5,328.68,34768.0,320.6053,320.732,320.2446,320.42,34768.0
2020-10-23 13:20:00,328.61,329.4,328.6,329.21,72204.0,320.3518,321.122,320.3421,320.9367,72204.0
2020-10-23 13:30:00,329.21,329.55,329.09,329.51,49329.0,320.9367,321.2682,320.8197,321.2292,49329.0
2020-10-23 13:40:00,329.53,329.62,328.85,329.06,39389.0,321.2487,321.3364,320.5858,320.7905,39389.0
2020-10-23 13:50:00,329.08,329.24,328.76,329.0,19514.0,320.81,320.966,320.498,320.732,19514.0
2020-10-23 14:00:00,328.99,329.43,328.97,329.43,34019.0,320.7223,321.1512,320.7028,321.1512,34019.0
2020-10-23 14:10:00,329.41,329.69,329.21,329.5,41720.0,321.1317,321.4047,320.9367,321.2194,41720.0
2020-10-23 14:20:00,329.5,329.97,329.4,329.63,43745.0,321.2194,321.6776,321.122,321.3462,43745.0
2020-10-23 14:30:00,329.64,329.77,329.22,329.36,31045.0,321.3559,321.4827,320.9465,321.083,31045.0
2020-10-23 14:40:00,329.37,329.65,329.23,329.46,32714.0,321.0927,321.3657,320.9562,321.1804,32714.0
2020-10-23 14:50:00,329.44,329.5,328.87,328.99,38525.0,321.1609,321.2194,320.6053,320.7223,38525.0
2020-10-23 15:00:00,328.99,329.45,328.94,329.32,34094.0,320.7223,321.1707,320.6735,321.044,34094.0
2020-10-23 15:10:00,329.31,329.64,329.23,329.52,32948.0,321.0342,321.3559,320.9562,321.2389,32948.0
2020-10-23 15:20:00,329.55,329.71,329.38,329.6,37401.0,321.2682,321.4242,321.1025,321.3169,37401.0
2020-10-23 15:30:00,329.56,329.56,329.23,329.28,48595.0,321.2779,321.2779,320.9562,321.005,48595.0
2020-10-23 15:40:00,329.28,330.19,329.12,329.84,71567.0,321.005,321.8921,320.849,321.5509,71567.0
2020-10-23 15:50:00,329.83,329.96,329.21,329.73,241166.0,321.5411,321.6679,320.9367,321.4437,241166.0
2020-10-26 09:30:00,326.41,327.24,325.62,325.73,100706.0,318.2071,319.0162,317.4369,317.5442,100706.0
2020-10-26 09:40:00,325.74,325.79,323.57,323.59,75899.0,317.5539,317.6027,315.4385,315.458,75899.0
2020-10-26 09:50:00,323.64,324.97,323.61,324.83,51987.0,315.5067,316.8033,315.4775,316.6668,51987.0
2020-10-26 10:00:00,324.89,325.87,324.06,324.31,56400.0,316.7253,317.6807,315.9161,316.1599,56400.0
2020-10-26 10:10:00,324.31,324.32,323.1,323.92,61168.0,316.1599,316.1696,314.9803,315.7797,61168.0
2020-10-26 10:20:00,323.86,324.21,321.81,322.07,88986.0,315.7212,316.0624,313.7227,313.9762,88986.0
2020-10-26 10:30:00,322.13,322.27,320.67,321.59,81169.0,314.0347,314.1711,312.6113,313.5082,81169.0
2020-10-26 10:40:00,321.45,321.93,320.47,320.76,62646.0,313.3717,313.8397,312.4164,312.6991,62646.0
2020-10-26 10:50:00,321.0,321.04,319.23,319.74,109276.0,312.933,312.972,311.2075,311.7047,109276.0
2020-10-26 11:00:00,319.67,319.67,318.5,319.22,77212.0,311.6365,311.6365,310.4959,311.1978,77212.0
2020-10-26 11:10:00,319.22,319.53,317.63,317.92,80219.0,311.1978,311.5,309.6477,309.9305,80219.0
2020-10-26 11:20:00,317.99,319.08,317.91,318.47,61120.0,309.9987,311.0613,309.9207,310.4666,61120.0
2020-10-26 11:30:00,318.38,318.53,317.72,318.33,42605.0,310.3789,310.5251,309.7355,310.3301,42605.0
2020-10-26 11:40:00,318.33,319.08,317.85,318.73,40643.0,310.3301,311.0613,309.8622,310.7201,40643.0
2020-10-26 11:50:00,318.58,319.25,318.24,318.61,49984.0,310.5739,311.227,310.2424,310.6031,49984.0
2020-10-26 12:00:00,318.72,318.99,318.36,318.38,35472.0,310.7103,310.9736,310.3594,310.3789,35472.0
2020-10-26 12:10:00,318.6,318.7,317.91,318.05,60069.0,310.5934,310.6908,309.9207,310.0572,60069.0
2020-10-26 12:20:00,318.07,318.16,317.42,317.5,76730.0,310.0767,310.1644,309.443,309.521,76730.0
2020-10-26 12:30:00,317.4,317.4,315.83,316.02,73821.0,309.4235,309.4235,307.893,308.0782,73821.0
2020-10-26 12:40:00,315.95,316.19,315.01,315.74,62419.0,308.01,308.2439,307.0936,307.8052,62419.0
2020-10-26 12:50:00,315.79,316.17,315.59,315.88,54021.0,307.854,308.2244,307.659,307.9417,54021.0
2020-10-26 13:00:00,315.88,316.21,315.62,316.2,52817.0,307.9417,308.2634,307.6883,308.2537,52817.0
2020-10-26 13:10:00,316.15,317.0,315.41,315.41,55406.0,308.2049,309.0336,307.4835,307.4835,55406.0
2020-10-26 13:20:00,315.53,315.87,315.05,315.06,36595.0,307.6005,307.932,307.1326,307.1423,36595.0
2020-10-26 13:30:00,315.05,315.2,314.23,315.14,64498.0,307.1326,307.2788,306.3332,307.2203,64498.0
2020-10-26 13:40:00,315.15,315.48,314.54,314.93,44962.0,307.2301,307.5518,306.6354,307.0156,44962.0
2020-10-26 13:50:00,314.87,316.24,314.77,316.15,61360.0,306.9571,308.2927,306.8596,308.2049,61360.0
2020-10-26 14:00:00,316.15,317.3,315.73,317.08,72910.0,308.2049,309.326,307.7955,309.1116,72910.0
2020-10-26 14:10:00,317.07,317.59,316.75,317.39,134144.0,309.1018,309.6087,308.7899,309.4138,134144.0
2020-10-26 14:20:00,317.47,318.2,317.16,318.07,62779.0,309.4918,310.2034,309.1896,310.0767,62779.0
2020-10-26 14:30:00,318.15,318.74,317.66,318.06,86988.0,310.1547,310.7298,309.677,310.0669,86988.0
2020-10-26 14:40:00,317.98,318.23,317.37,317.96,82743.0,309.9889,310.2327,309.3943,309.9694,82743.0
2020-10-26 14:50:00,318.01,318.46,317.66,317.97,97920.0,310.0182,310.4569,309.677,309.9792,97920.0
2020-10-26 15:00:00,317.96,318.29,316.98,317.3,46604.0,309.9694,310.2912,309.0141,309.326,46604.0
2020-10-26 15:10:00,317.3,317.62,316.63,317.07,100348.0,309.326,309.638,308.6729,309.1018,100348.0
2020-10-26 15:20:00,317.12,318.0,317.12,317.34,80257.0,309.1506,310.0084,309.1506,309.365,80257.0
2020-10-26 15:30:00,317.36,317.97,316.81,317.41,117100.0,309.3845,309.9792,308.8483,309.4333,117100.0
2020-10-26 15:40:00,317.35,317.89,316.42,316.48,127662.0,309.3748,309.9012,308.4681,308.5266,127662.0
2020-10-26 15:50:00,316.48,318.55,316.41,318.1,411446.0,308.5266,310.5446,308.4584,310.1059,411446.0
2020-10-27 09:30:00,318.9,319.56,317.01,317.98,123950.0,310.8858,311.5292,309.0433,309.9889,123950.0
2020-10-27 09:40:00,317.95,318.09,315.68,316.01,84277.0,309.9597,310.0962,307.7467,308.0685,84277.0
2020-10-27 09:50:00,315.96,316.82,315.72,316.68,63640.0,308.0197,308.8581,307.7857,308.7216,63640.0
2020-10-27 10:00:00,316.8,316.95,315.09,315.97,65397.0,308.8386,308.9848,307.1716,308.0295,65397.0
2020-10-27 10:10:00,315.93,316.24,314.26,314.91,67675.0,307.9905,308.2927,306.3624,306.9961,67675.0
2020-10-27 10:20:00,314.94,315.05,313.49,313.86,67439.0,307.0253,307.1326,305.6118,305.9725,67439.0
2020-10-27 10:30:00,313.68,314.66,313.4,314.24,51533.0,305.797,306.7524,305.524,306.3429,51533.0
2020-10-27 10:40:00,314.26,314.27,313.33,313.52,92137.0,306.3624,306.3722,305.4558,305.641,92137.0
2020-10-27 10:50:00,313.56,313.83,312.35,312.53,87198.0,305.68,305.9432,304.5004,304.6759,87198.0
2020-10-27 11:00:00,312.58,314.32,312.36,314.08,76137.0,304.7246,306.4209,304.5102,306.187,76137.0
2020-10-27 11:10:00,314.08,316.37,313.78,315.21,125245.0,306.187,308.4194,305.8945,307.2886,125245.0
2020-10-27 11:20:00,315.3,315.64,314.56,314.93,66752.0,307.3763,307.7077,306.6549,307.0156,66752.0
2020-10-27 11:30:00,314.98,315.6,314.38,315.59,64153.0,307.0643,307.6688,306.4794,307.659,64153.0
2020-10-27 11:40:00,315.51,315.51,314.77,315.5,41329.0,307.581,307.581,306.8596,307.5713,41329.0
2020-10-27 11:50:00,315.5,316.41,315.44,316.26,49782.0,307.5713,308.4584,307.5128,308.3122,49782.0
2020-10-27 12:00:00,316.2,316.83,316.03,316.17,65684.0,308.2537,308.8678,308.0879,308.2244,65684.0
2020-10-27 12:10:00,316.23,316.35,315.3,315.76,56117.0,308.2829,308.3999,307.3763,307.8247,56117.0
2020-10-27 12:20:00,315.95,316.22,315.33,315.74,40761.0,308.01,308.2732,307.4055,307.8052,40761.0
2020-10-27 12:30:00,315.74,315.74,314.95,315.07,37458.0,307.8052,307.8052,307.0351,307.1521,37458.0
2020-10-27 12:40:00,315.1,315.32,314.46,314.79,41416.0,307.1813,307.3958,306.5574,306.8791,41416.0
2020-10-27 12:50:00,314.88,315.27,314.62,315.01,24541.0,306.9668,307.347,306.7134,307.0936,24541.0
2020-10-27 13:00:00,315.12,315.36,314.91,315.02,23630.0,307.2008,307.4348,306.9961,307.1033,23630.0
2020-10-27 13:10:00,315.09,315.22,314.6,314.62,33968.0,307.1716,307.2983,306.6939,306.7134,33968.0
2020-10-27 13:20:00,314.72,315.3,314.5,315.15,45955.0,306.8109,307.3763,306.5964,307.2301,45955.0
2020-10-27 13:30:00,315.12,315.56,315.06,315.32,50004.0,307.2008,307.6298,307.1423,307.3958,50004.0
2020-10-27 13:40:00,315.3,315.8,315.27,315.65,40637.0,307.3763,307.8637,307.347,307.7175,40637.0
2020-10-27 13:50:00,315.75,316.47,315.75,316.41,30874.0,307.815,308.5169,307.815,308.4584,30874.0
2020-10-27 14:00:00,316.41,316.99,316.14,316.89,42877.0,308.4584,309.0238,308.1952,308.9263,42877.0
2020-10-27 14:10:00,316.91,317.0,315.8,315.95,45258.0,308.9458,309.0336,307.8637,308.01,45258.0
2020-10-27 14:20:00,315.86,316.76,315.85,316.47,29503.0,307.9222,308.7996,307.9125,308.5169,29503.0
2020-10-27 14:30:00,316.53,316.74,315.84,315.85,53724.0,308.5754,308.7801,307.9027,307.9125,53724.0
2020-10-27 14:40:00,315.85,315.93,314.45,315.25,59451.0,307.9125,307.9905,306.5477,307.3276,59451.0
2020-10-27 14:50:00,315.19,315.97,315.03,315.7,68079.0,307.2691,308.0295,307.1131,307.7662,68079.0
2020-10-27 15:00:00,315.66,316.33,315.08,315.27,60412.0,307.7272,308.3804,307.1618,307.347,60412.0
2020-10-27 15:10:00,315.27,315.83,315.17,315.65,52124.0,307.347,307.893,307.2496,307.7175,52124.0
2020-10-27 15:20:00,315.67,316.34,315.53,316.23,71559.0,307.737,308.3902,307.6005,308.2829,71559.0
2020-10-27 15:30:00,316.22,316.65,316.09,316.44,84260.0,308.2732,308.6924,308.1464,308.4876,84260.0
2020-10-27 15:40:00,316.42,317.14,316.23,317.13,162197.0,308.4681,309.1701,308.2829,309.1603,162197.0
2020-10-27 15:50:00,317.08,317.66,316.43,317.27,301370.0,309.1116,309.677,308.4779,309.2968,301370.0
2020-10-28 09:30:00,301.69,302.0,288.6,299.57,944554.0,294.1083,294.4105,281.3473,292.0416,944554.0
2020-10-28 09:40:00,299.6,300.5,294.73,299.65,550205.0,292.0708,292.9482,287.3232,292.1196,550205.0
2020-10-28 09:50:00,300.01,302.0,297.34,299.79,364642.0,292.4705,294.4105,289.8676,292.2561,364642.0
2020-10-28 10:00:00,299.8,300.04,295.1,296.4,280304.0,292.2658,292.4998,287.6839,288.9513,280304.0
2020-10-28 10:10:00,296.44,297.5,295.53,295.76,193355.0,288.9903,290.0236,288.1031,288.3273,193355.0
2020-10-28 10:20:00,295.76,296.5,294.53,295.67,252167.0,288.3273,289.0488,287.1283,288.2396,252167.0
2020-10-28 10:30:00,295.81,296.89,295.09,296.36,170709.0,288.3761,289.4289,287.6742,288.9123,170709.0
2020-10-28 10:40:00,296.22,297.49,296.17,296.96,211786.0,288.7758,290.0139,288.727,289.4972,211786.0
2020-10-28 10:50:00,297.04,297.99,296.35,297.2,244577.0,289.5752,290.5013,288.9025,289.7312,244577.0
2020-10-28 11:00:00,297.07,297.64,296.32,297.0,207758.0,289.6044,290.1601,288.8733,289.5362,207758.0
2020-10-28 11:10:00,297.0,298.51,296.75,298.34,311932.0,289.5362,291.0082,289.2925,290.8425,311932.0
2020-10-28 11:20:00,298.34,298.64,297.35,297.84,189667.0,290.8425,291.135,289.8774,290.3551,189667.0
2020-10-28 11:30:00,297.76,298.52,297.01,298.28,169779.0,290.2771,291.018,289.5459,290.784,169779.0
2020-10-28 11:40:00,298.23,298.55,297.4,298.09,100793.0,290.7353,291.0472,289.9261,290.5988,100793.0
2020-10-28 11:50:00,298.16,300.59,297.75,300.2,237950.0,290.667,293.036,290.2673,292.6558,237950.0
2020-10-28 12:00:00,300.23,300.62,299.34,299.4,160622.0,292.685,293.0652,291.8174,291.8759,160622.0
2020-10-28 12:10:00,299.38,300.11,299.07,299.75,306720.0,291.8564,292.568,291.5542,292.2171,306720.0
2020-10-28 12:20:00,299.76,299.88,298.09,298.18,244045.0,292.2268,292.3438,290.5988,290.6865,244045.0
2020-10-28 12:30:00,298.17,298.17,296.39,296.39,189811.0,290.6768,290.6768,288.9415,288.9415,189811.0
2020-10-28 12:40:00,296.38,296.44,294.81,294.94,421220.0,288.9318,288.9903,287.4012,287.528,421220.0
2020-10-28 12:50:00,295.01,295.31,294.51,294.86,118100.0,287.5962,287.8887,287.1088,287.45,118100.0
2020-10-28 13:00:00,294.79,295.26,294.27,294.5,109598.0,287.3817,287.8399,286.8748,287.099,109598.0
2020-10-28 13:10:00,294.44,295.99,294.43,295.75,128149.0,287.0405,288.5516,287.0308,288.3176,128149.0
2020-10-28 13:20:00,295.69,296.21,294.85,296.03,94822.0,288.2591,288.766,287.4402,288.5906,94822.0
2020-10-28 13:30:00,295.97,297.18,295.78,296.53,98922.0,288.5321,289.7117,288.3468,289.078,98922.0
2020-10-28 13:40:00,296.56,297.5,296.11,297.0,62678.0,289.1072,290.0236,288.6686,289.5362,62678.0
2020-10-28 13:50:00,297.0,297.46,296.9,297.37,73172.0,289.5362,289.9846,289.4387,289.8969,73172.0
2020-10-28 14:00:00,297.36,297.89,297.18,297.48,85420.0,289.8871,290.4038,289.7117,290.0041,85420.0
2020-10-28 14:10:00,297.44,297.83,297.04,297.5,111009.0,289.9651,290.3453,289.5752,290.0236,111009.0
2020-10-28 14:20:00,297.5,298.15,297.38,297.42,77880.0,290.0236,290.6573,289.9066,289.9456,77880.0
2020-10-28 14:30:00,297.37,297.71,295.82,296.05,172701.0,289.8969,290.2283,288.3858,288.6101,172701.0
2020-10-28 14:40:00,295.99,296.05,295.15,295.15,74765.0,288.5516,288.6101,287.7327,287.7327,74765.0
2020-10-28 14:50:00,295.13,296.1,294.55,295.97,112155.0,287.7132,288.6588,287.1478,288.5321,112155.0
2020-10-28 15:00:00,296.04,296.17,294.9,295.06,90332.0,288.6003,288.727,287.489,287.6449,90332.0
2020-10-28 15:10:00,295.04,295.23,294.1,294.48,117041.0,287.6254,287.8107,286.7091,287.0795,117041.0
2020-10-28 15:20:00,294.36,296.34,294.1,295.31,85934.0,286.9625,288.8928,286.7091,287.8887,85934.0
2020-10-28 15:30:00,295.3,295.7,293.01,293.15,210374.0,287.8789,288.2689,285.6465,285.7829,210374.0
2020-10-28 15:40:00,293.22,293.51,292.25,292.87,280446.0,285.8512,286.1339,284.9056,285.51,280446.0
2020-10-28 15:50:00,292.84,293.24,290.72,291.58,541519.0,285.4807,285.8707,283.414,284.2524,541519.0
2020-10-29 09:30:00,293.2,293.79,288.0,288.0,393232.0,285.8317,286.4069,280.7624,280.7624,393232.0
2020-10-29 09:40:00,288.21,290.48,287.55,289.35,256904.0,280.9671,283.18,280.3237,282.0784,256904.0
2020-10-29 09:50:00,289.35,293.08,289.3,291.45,226611.0,282.0784,285.7147,282.0297,284.1257,226611.0
2020-10-29 10:00:00,291.64,293.05,290.59,291.62,135644.0,284.3109,285.6855,283.2873,284.2914,135644.0
2020-10-29 10:10:00,291.73,291.98,287.87,289.11,180550.0,284.3986,284.6423,280.6356,281.8445,180550.0
2020-10-29 10:20:00,289.21,290.08,288.75,289.26,132131.0,281.942,282.7901,281.4935,281.9907,132131.0
2020-10-29 10:30:00,289.26,292.68,289.26,292.59,201941.0,281.9907,285.3247,281.9907,285.237,201941.0
2020-10-29 10:40:00,292.63,293.93,292.56,292.96,153099.0,285.276,286.5433,285.2078,285.5977,153099.0
2020-10-29 10:50:00,292.96,293.19,292.26,293.0,124888.0,285.5977,285.8219,284.9153,285.6367,124888.0
2020-10-29 11:00:00,293.0,293.57,292.77,293.28,95026.0,285.6367,286.1924,285.4125,285.9097,95026.0
2020-10-29 11:10:00,293.26,294.35,292.97,293.66,113224.0,285.8902,286.9528,285.6075,286.2801,113224.0
2020-10-29 11:20:00,293.6,293.99,292.83,293.0,182025.0,286.2216,286.6018,285.471,285.6367,182025.0
2020-10-29 11:30:00,292.92,293.42,291.82,292.25,178291.0,285.5587,286.0462,284.4864,284.9056,178291.0
2020-10-29 11:40:00,292.25,292.73,291.63,292.68,98923.0,284.9056,285.3735,284.3011,285.3247,98923.0
2020-10-29 11:50:00,292.68,293.44,292.5,293.1,169236.0,285.3247,286.0657,285.1493,285.7342,169236.0
2020-10-29 12:00:00,293.23,293.94,292.94,293.84,105805.0,285.8609,286.5531,285.5782,286.4556,105805.0
2020-10-29 12:10:00,293.66,294.24,293.64,294.16,86431.0,286.2801,286.8455,286.2606,286.7676,86431.0
2020-10-29 12:20:00,294.16,294.88,293.64,294.78,199388.0,286.7676,287.4695,286.2606,287.372,199388.0
2020-10-29 12:30:00,294.9,295.04,293.64,293.69,129888.0,287.489,287.6254,286.2606,286.3094,129888.0
2020-10-29 12:40:00,293.77,293.93,292.51,292.64,97886.0,286.3874,286.5433,285.159,285.2858,97886.0
2020-10-29 12:50:00,292.67,293.26,292.14,292.14,132336.0,285.315,285.8902,284.7983,284.7983,132336.0
2020-10-29 13:00:00,292.16,292.31,291.23,291.54,130004.0,284.8178,284.964,283.9112,284.2134,130004.0
2020-10-29 13:10:00,291.59,291.97,291.19,291.19,160269.0,284.2621,284.6326,283.8722,283.8722,160269.0
2020-10-29 13:20:00,291.24,291.9,290.1,291.07,114579.0,283.9209,284.5644,282.8096,283.7552,114579.0
2020-10-29 13:30:00,291.09,291.35,290.78,291.08,119143.0,283.7747,284.0282,283.4725,283.765,119143.0
2020-10-29 13:40:00,291.01,291.73,290.73,291.51,101505.0,283.6967,284.3986,283.4238,284.1842,101505.0
2020-10-29 13:50:00,291.44,292.3,291.34,292.28,107186.0,284.1159,284.9543,284.0184,284.9348,107186.0
2020-10-29 14:00:00,292.33,293.32,292.04,292.12,130649.0,284.9835,285.9487,284.7008,284.7788,130649.0
2020-10-29 14:10:00,292.13,292.24,291.25,291.25,120624.0,284.7886,284.8958,283.9307,283.9307,120624.0
2020-10-29 14:20:00,291.27,291.59,290.71,290.85,128423.0,283.9502,284.2621,283.4043,283.5407,128423.0
2020-10-29 14:30:00,290.92,291.14,290.1,290.76,111252.0,283.609,283.8235,282.8096,283.453,111252.0
2020-10-29 14:40:00,290.76,292.17,290.53,291.65,164084.0,283.453,284.8276,283.2288,284.3206,164084.0
2020-10-29 14:50:00,291.7,292.52,291.69,292.45,326922.0,284.3694,285.1688,284.3596,285.1005,326922.0
2020-10-29 15:00:00,292.5,292.91,292.05,292.31,234578.0,285.1493,285.549,284.7106,284.964,234578.0
2020-10-29 15:10:00,292.32,293.37,292.28,293.18,161534.0,284.9738,285.9974,284.9348,285.8122,161534.0
2020-10-29 15:20:00,293.17,293.69,292.65,293.22,157460.0,285.8024,286.3094,285.2955,285.8512,157460.0
2020-10-29 15:30:00,293.19,295.3,293.01,293.98,387510.0,285.8219,287.8789,285.6465,286.5921,387510.0
2020-10-29 15:40:00,293.97,294.3,293.1,294.17,215775.0,286.5823,286.904,285.7342,286.7773,215775.0
2020-10-29 15:50:00,294.15,294.52,293.08,293.18,635878.0,286.7578,287.1185,285.7147,285.8122,635878.0
2020-10-30 09:30:00,289.85,291.85,288.0,290.65,301445.0,282.5659,284.5156,280.7624,283.3458,301445.0
2020-10-30 09:40:00,290.51,290.55,288.62,289.0,125611.0,283.2093,283.2483,281.3668,281.7372,125611.0
2020-10-30 09:50:00,289.06,289.87,288.11,289.62,109045.0,281.7957,282.5854,280.8696,282.3416,109045.0
2020-10-30 10:00:00,289.41,290.88,288.94,289.99,143699.0,282.1369,283.57,281.6787,282.7024,143699.0
2020-10-30 10:10:00,289.99,290.86,289.44,290.69,83003.0,282.7024,283.5505,282.1662,283.3848,83003.0
2020-10-30 10:20:00,290.69,290.8,286.73,287.07,113427.0,283.3848,283.492,279.5243,279.8557,113427.0
2020-10-30 10:30:00,287.23,287.56,285.18,286.24,117599.0,280.0117,280.3334,278.0132,279.0466,117599.0
2020-10-30 10:40:00,286.14,286.28,284.4,284.82,171357.0,278.9491,279.0856,277.2528,277.6623,171357.0
2020-10-30 10:50:00,284.73,285.69,283.73,284.39,151962.0,277.5745,278.5104,276.5997,277.2431,151962.0
2020-10-30 11:00:00,284.43,286.44,284.39,284.53,76641.0,277.2821,279.2416,277.2431,277.3796,76641.0
2020-10-30 11:10:00,284.53,286.68,284.53,285.29,78716.0,277.3796,279.4755,277.3796,278.1205,78716.0
2020-10-30 11:20:00,285.27,286.16,284.64,285.55,70974.0,278.101,278.9686,277.4868,278.3739,70974.0
2020-10-30 11:30:00,285.39,285.51,284.4,284.41,71692.0,278.218,278.3349,277.2528,277.2626,71692.0
2020-10-30 11:40:00,284.4,284.45,283.28,284.36,120910.0,277.2528,277.3016,276.161,277.2138,120910.0
2020-10-30 11:50:00,284.3,284.53,283.92,283.94,72782.0,277.1553,277.3796,276.7849,276.8044,72782.0
2020-10-30 12:00:00,283.9,284.48,283.58,283.58,125770.0,276.7654,277.3308,276.4534,276.4534,125770.0
2020-10-30 12:10:00,283.63,285.41,283.5,284.95,81062.0,276.5022,278.2375,276.3754,277.789,81062.0
2020-10-30 12:20:00,284.9,285.0,284.14,284.25,124380.0,277.7403,277.8378,276.9994,277.1066,124380.0
2020-10-30 12:30:00,284.2,284.26,283.39,283.75,93497.0,277.0579,277.1164,276.2682,276.6192,93497.0
2020-10-30 12:40:00,283.76,284.19,283.73,284.03,45457.0,276.6289,277.0481,276.5997,276.8921,45457.0
2020-10-30 12:50:00,283.9,284.04,283.5,283.72,35677.0,276.7654,276.9019,276.3754,276.5899,35677.0
2020-10-30 13:00:00,283.62,284.02,283.07,283.41,56751.0,276.4924,276.8824,275.9563,276.2877,56751.0
2020-10-30 13:10:00,283.36,283.51,282.56,282.86,58370.0,276.239,276.3852,275.4591,275.7515,58370.0
2020-10-30 13:20:00,282.9,283.31,282.6,283.29,52473.0,275.7905,276.1902,275.4981,276.1707,52473.0
2020-10-30 13:30:00,283.26,283.26,281.63,282.21,70612.0,276.1415,276.1415,274.5524,275.1179,70612.0
2020-10-30 13:40:00,282.36,282.48,281.2,281.61,80949.0,275.2641,275.3811,274.1333,274.5329,80949.0
2020-10-30 13:50:00,281.73,283.67,281.4,283.49,70984.0,274.6499,276.5412,274.3282,276.3657,70984.0
2020-10-30 14:00:00,283.47,285.06,283.33,284.9,88483.0,276.3462,277.8962,276.2097,277.7403,88483.0
2020-10-30 14:10:00,284.91,285.36,284.5,284.98,62553.0,277.75,278.1887,277.3503,277.8183,62553.0
2020-10-30 14:20:00,284.98,285.66,283.87,284.19,112226.0,277.8183,278.4812,276.7362,277.0481,112226.0
2020-10-30 14:30:00,284.12,284.53,283.56,284.11,45490.0,276.9799,277.3796,276.4339,276.9701,45490.0
2020-10-30 14:40:00,283.98,284.43,282.93,284.38,53437.0,276.8434,277.2821,275.8198,277.2333,53437.0
2020-10-30 14:50:00,284.39,285.17,283.88,284.39,45099.0,277.2431,278.0035,276.7459,277.2431,45099.0
2020-10-30 15:00:00,284.32,284.87,283.48,283.49,93255.0,277.1748,277.711,276.356,276.3657,93255.0
2020-10-30 15:10:00,283.52,285.31,283.47,285.21,130377.0,276.3949,278.14,276.3462,278.0425,130377.0
2020-10-30 15:20:00,285.28,287.26,285.28,286.72,116029.0,278.1107,280.041,278.1107,279.5145,116029.0
2020-10-30 15:30:00,286.61,286.85,284.83,285.91,103931.0,279.4073,279.6413,277.672,278.7249,103931.0
2020-10-30 15:40:00,286.0,287.65,285.85,286.61,144509.0,278.8126,280.4212,278.6664,279.4073,144509.0
2020-10-30 15:50:00,286.68,289.27,286.56,288.96,492525.0,279.4755,282.0004,279.3585,281.6982,492525.0
2020-11-02 09:30:00,294.24,294.84,291.14,291.49,277413.0,286.8455,287.4305,283.8235,284.1647,277413.0
2020-11-02 09:40:00,291.45,292.71,290.63,292.45,112697.0,284.1257,285.354,283.3263,285.1005,112697.0
2020-11-02 09:50:00,292.33,293.73,291.69,292.49,142900.0,284.9835,286.3484,284.3596,285.1395,142900.0
2020-11-02 10:00:00,292.5,293.42,292.02,292.53,91142.0,285.1493,286.0462,284.6813,285.1785,91142.0
2020-11-02 10:10:00,292.44,294.58,292.29,294.29,109739.0,285.0908,287.177,284.9446,286.8943,109739.0
2020-11-02 10:20:00,294.2,294.76,293.33,293.56,77012.0,286.8066,287.3525,285.9584,286.1826,77012.0
2020-11-02 10:30:00,293.45,293.45,292.31,292.43,64742.0,286.0754,286.0754,284.964,285.081,64742.0
2020-11-02 10:40:00,292.39,292.65,291.42,291.9,100642.0,285.042,285.2955,284.0964,284.5644,100642.0
2020-11-02 10:50:00,291.82,292.51,291.39,292.15,65100.0,284.4864,285.159,284.0672,284.8081,65100.0
2020-11-02 11:00:00,292.02,293.03,291.87,292.72,53700.0,284.6813,285.666,284.5351,285.3637,53700.0
2020-11-02 11:10:00,292.79,293.0,291.8,292.73,43668.0,285.432,285.6367,284.4669,285.3735,43668.0
2020-11-02 11:20:00,292.71,293.7,292.44,293.4,57180.0,285.354,286.3191,285.0908,286.0267,57180.0
2020-11-02 11:30:00,293.39,293.43,292.11,292.51,41085.0,286.0169,286.0559,284.7691,285.159,41085.0
2020-11-02 11:40:00,292.62,293.47,292.52,292.8,54109.0,285.2663,286.0949,285.1688,285.4417,54109.0
2020-11-02 11:50:00,292.7,292.89,292.33,292.34,37458.0,285.3442,285.5295,284.9835,284.9933,37458.0
2020-11-02 12:00:00,292.45,292.73,291.91,292.55,44259.0,285.1005,285.3735,284.5741,285.198,44259.0
2020-11-02 12:10:00,292.58,293.21,292.03,292.41,65707.0,285.2273,285.8414,284.6911,285.0615,65707.0
2020-11-02 12:20:00,292.33,292.48,291.7,291.95,74878.0,284.9835,285.1298,284.3694,284.6131,74878.0
2020-11-02 12:30:00,291.95,292.05,291.08,291.08,52567.0,284.6131,284.7106,283.765,283.765,52567.0
2020-11-02 12:40:00,291.07,291.18,290.17,290.61,126265.0,283.7552,283.8624,282.8778,283.3068,126265.0
2020-11-02 12:50:00,290.59,290.87,290.32,290.67,32836.0,283.2873,283.5602,283.0241,283.3653,32836.0
2020-11-02 13:00:00,290.67,290.8,289.57,289.94,68405.0,283.3653,283.492,282.2929,282.6536,68405.0
2020-11-02 13:10:00,290.04,290.09,289.1,289.22,43713.0,282.7511,282.7998,281.8347,281.9517,43713.0
2020-11-02 13:20:00,289.22,289.56,288.81,289.46,65398.0,281.9517,282.2832,281.552,282.1857,65398.0
2020-11-02 13:30:00,289.43,290.1,289.22,289.32,36042.0,282.1564,282.8096,281.9517,282.0492,36042.0
2020-11-02 13:40:00,289.46,289.65,289.21,289.21,34397.0,282.1857,282.3709,281.942,281.942,34397.0
2020-11-02 13:50:00,289.19,289.34,288.56,289.13,39861.0,281.9225,282.0687,281.3083,281.864,39861.0
2020-11-02 14:00:00,289.09,289.55,288.78,289.1,42158.0,281.825,282.2734,281.5228,281.8347,42158.0
2020-11-02 14:10:00,289.06,289.24,288.13,288.35,42872.0,281.7957,281.9712,280.8891,281.1036,42872.0
2020-11-02 14:20:00,288.41,290.14,288.2,290.14,57426.0,281.1621,282.8486,280.9573,282.8486,57426.0
2020-11-02 14:30:00,290.04,290.89,290.04,290.66,44189.0,282.7511,283.5797,282.7511,283.3555,44189.0
2020-11-02 14:40:00,290.67,291.74,290.51,290.82,51982.0,283.3653,284.4084,283.2093,283.5115,51982.0
2020-11-02 14:50:00,290.84,290.98,290.07,290.58,67645.0,283.531,283.6675,282.7803,283.2775,67645.0
2020-11-02 15:00:00,290.58,291.06,290.0,290.18,63823.0,283.2775,283.7455,282.7121,282.8876,63823.0
2020-11-02 15:10:00,290.21,291.18,290.1,291.02,59880.0,282.9168,283.8624,282.8096,283.7065,59880.0
2020-11-02 15:20:00,291.11,291.22,290.32,290.53,76344.0,283.7942,283.9014,283.0241,283.2288,76344.0
2020-11-02 15:30:00,290.58,290.96,288.97,289.07,131224.0,283.2775,283.648,281.708,281.8055,131224.0
2020-11-02 15:40:00,289.07,289.21,288.12,288.76,143943.0,281.8055,281.942,280.8793,281.5033,143943.0
2020-11-02 15:50:00,288.81,290.32,288.51,290.01,355453.0,281.552,283.0241,281.2595,282.7218,355453.0
2020-11-03 09:30:00,293.94,295.84,291.78,294.96,356604.0,286.5531,288.4053,284.4474,287.5475,356604.0
2020-11-03 09:40:00,294.78,296.97,294.27,296.85,129364.0,287.372,289.5069,286.8748,289.39,129364.0
2020-11-03 09:50:00,296.84,297.85,296.78,297.63,88230.0,289.3802,290.3648,289.3217,290.1504,88230.0
2020-11-03 10:00:00,297.54,299.32,297.31,298.36,141694.0,290.0626,291.7979,289.8384,290.862,141694.0
2020-11-03 10:10:00,298.28,299.39,297.68,299.39,57596.0,290.784,291.8661,290.1991,291.8661,57596.0
2020-11-03 10:20:00,299.47,299.74,298.82,299.25,88203.0,291.9441,292.2073,291.3104,291.7296,88203.0
2020-11-03 10:30:00,299.25,300.34,298.55,298.83,65518.0,291.7296,292.7922,291.0472,291.3202,65518.0
2020-11-03 10:40:00,298.86,299.39,298.35,299.29,44655.0,291.3494,291.8661,290.8523,291.7686,44655.0
2020-11-03 10:50:00,299.21,299.58,298.32,299.32,65638.0,291.6906,292.0513,290.823,291.7979,65638.0
2020-11-03 11:00:00,299.32,299.83,298.63,298.86,41172.0,291.7979,292.2951,291.1252,291.3494,41172.0
2020-11-03 11:10:00,298.86,298.86,297.62,298.1,43295.0,291.3494,291.3494,290.1406,290.6085,43295.0
2020-11-03 11:20:00,298.18,298.59,297.64,297.84,41386.0,290.6865,291.0862,290.1601,290.3551,41386.0
2020-11-03 11:30:00,297.92,298.27,297.48,298.27,33634.0,290.4331,290.7743,290.0041,290.7743,33634.0
2020-11-03 11:40:00,298.21,298.32,297.18,297.36,38819.0,290.7158,290.823,289.7117,289.8871,38819.0
2020-11-03 11:50:00,297.42,297.42,296.24,296.44,38390.0,289.9456,289.9456,288.7953,288.9903,38390.0
2020-11-03 12:00:00,296.46,296.6,295.86,296.06,39496.0,289.0098,289.1462,288.4248,288.6198,39496.0
2020-11-03 12:10:00,296.05,296.46,295.92,296.09,29965.0,288.6101,289.0098,288.4833,288.6491,29965.0
2020-11-03 12:20:00,296.15,296.74,296.13,296.69,31690.0,288.7075,289.2827,288.688,289.234,31690.0
2020-11-03 12:30:00,296.5,296.68,295.69,295.98,41990.0,289.0488,289.2242,288.2591,288.5418,41990.0
2020-11-03 12:40:00,295.99,296.04,295.44,295.76,49905.0,288.5516,288.6003,288.0154,288.3273,49905.0
2020-11-03 12:50:00,295.77,295.85,295.17,295.35,45122.0,288.3371,288.4151,287.7522,287.9277,45122.0
2020-11-03 13:00:00,295.31,295.91,295.28,295.64,30860.0,287.8887,288.4736,287.8594,288.2104,30860.0
2020-11-03 13:10:00,295.58,295.76,295.15,295.44,39320.0,288.1519,288.3273,287.7327,288.0154,39320.0
2020-11-03 13:20:00,295.4,295.53,294.75,295.15,29738.0,287.9764,288.1031,287.3427,287.7327,29738.0
2020-11-03 13:30:00,295.12,295.4,294.81,295.06,31644.0,287.7034,287.9764,287.4012,287.6449,31644.0
2020-11-03 13:40:00,294.94,295.48,294.57,294.59,24279.0,287.528,288.0544,287.1673,287.1868,24279.0
2020-11-03 13:50:00,294.63,294.78,294.25,294.62,31757.0,287.2257,287.372,286.8553,287.216,31757.0
2020-11-03 14:00:00,294.7,295.32,294.48,295.03,29539.0,287.294,287.8984,287.0795,287.6157,29539.0
2020-11-03 14:10:00,295.06,295.61,294.99,295.56,41113.0,287.6449,288.1811,287.5767,288.1324,41113.0
2020-11-03 14:20:00,295.53,295.78,295.15,295.49,52402.0,288.1031,288.3468,287.7327,288.0641,52402.0
2020-11-03 14:30:00,295.56,296.58,295.39,296.55,35354.0,288.1324,289.1267,287.9666,289.0975,35354.0
2020-11-03 14:40:00,296.54,297.08,296.52,296.95,47267.0,289.0877,289.6142,289.0682,289.4874,47267.0
2020-11-03 14:50:00,296.97,297.15,296.24,296.38,61585.0,289.5069,289.6824,288.7953,288.9318,61585.0
2020-11-03 15:00:00,296.31,296.47,295.33,295.51,34377.0,288.8635,289.0195,287.9082,288.0836,34377.0
2020-11-03 15:10:00,295.51,296.43,295.43,296.16,61042.0,288.0836,288.9805,288.0056,288.7173,61042.0
2020-11-03 15:20:00,296.17,296.57,295.51,296.26,57451.0,288.727,289.117,288.0836,288.8148,57451.0
2020-11-03 15:30:00,296.29,297.05,296.21,296.42,115873.0,288.844,289.5849,288.766,288.9708,115873.0
2020-11-03 15:40:00,296.47,297.2,296.46,297.18,103462.0,289.0195,289.7312,289.0098,289.7117,103462.0
2020-11-03 15:50:00,297.12,297.4,295.05,295.13,284494.0,289.6532,289.9261,287.6352,287.7132,284494.0
2020-11-04 09:30:00,305.09,306.01,302.24,303.46,249927.0,297.4229,298.3198,294.6445,295.8338,249927.0
2020-11-04 09:40:00,303.65,305.36,302.61,304.03,157416.0,296.0191,297.6861,295.0052,296.3895,157416.0
2020-11-04 09:50:00,304.02,304.31,302.55,303.55,135622.0,296.3798,296.6625,294.9467,295.9216,135622.0
2020-11-04 10:00:00,303.68,307.26,303.03,306.63,137907.0,296.0483,299.5383,295.4146,298.9242,137907.0
2020-11-04 10:10:00,306.71,308.91,306.13,308.91,243753.0,299.0022,301.1469,298.4367,301.1469,243753.0
2020-11-04 10:20:00,308.81,310.48,308.8,309.5,164607.0,301.0494,302.6774,301.0396,301.7221,164607.0
2020-11-04 10:30:00,309.66,310.0,306.72,307.28,78328.0,301.878,302.2095,299.0119,299.5578,78328.0
2020-11-04 10:40:00,307.15,309.02,307.02,308.58,68697.0,299.4311,301.2541,299.3044,300.8252,68697.0
2020-11-04 10:50:00,308.46,309.71,308.08,309.37,36035.0,300.7082,301.9268,300.3377,301.5953,36035.0
2020-11-04 11:00:00,309.45,309.69,308.59,308.59,60611.0,301.6733,301.9073,300.8349,300.8349,60611.0
2020-11-04 11:10:00,308.72,309.11,308.18,308.58,70219.0,300.9617,301.3419,300.4352,300.8252,70219.0
2020-11-04 11:20:00,308.59,309.15,308.08,308.68,42052.0,300.8349,301.3808,300.3377,300.9227,42052.0
2020-11-04 11:30:00,308.86,309.58,308.18,308.67,36509.0,301.0981,301.8,300.4352,300.9129,36509.0
2020-11-04 11:40:00,308.71,309.47,308.5,309.47,30100.0,300.9519,301.6928,300.7472,301.6928,30100.0
2020-11-04 11:50:00,309.66,310.59,309.12,310.18,34271.0,301.878,302.7847,301.3516,302.385,34271.0
2020-11-04 12:00:00,310.16,310.45,309.67,309.68,58601.0,302.3655,302.6482,301.8878,301.8975,58601.0
2020-11-04 12:10:00,309.78,311.03,309.67,310.84,49054.0,301.995,303.2136,301.8878,303.0284,49054.0
2020-11-04 12:20:00,310.86,312.35,310.85,311.57,67086.0,303.0479,304.5004,303.0381,303.74,67086.0
2020-11-04 12:30:00,311.66,312.46,311.57,312.28,60403.0,303.8278,304.6077,303.74,304.4322,60403.0
2020-11-04 12:40:00,312.41,312.72,311.15,311.6,85595.0,304.5589,304.8611,303.3306,303.7693,85595.0
2020-11-04 12:50:00,311.5,311.66,310.74,311.09,50025.0,303.6718,303.8278,302.9309,303.2721,50025.0
2020-11-04 13:00:00,311.07,311.23,309.57,310.21,44291.0,303.2526,303.4086,301.7903,302.4142,44291.0
2020-11-04 13:10:00,310.21,310.87,309.96,310.59,48074.0,302.4142,303.0576,302.1705,302.7847,48074.0
2020-11-04 13:20:00,310.59,310.96,310.26,310.83,37489.0,302.7847,303.1454,302.463,303.0186,37489.0
2020-11-04 13:30:00,310.84,311.49,310.46,311.06,32750.0,303.0284,303.662,302.6579,303.2428,32750.0
2020-11-04 13:40:00,311.07,311.07,309.4,309.63,30075.0,303.2526,303.2526,301.6246,301.8488,30075.0
2020-11-04 13:50:00,309.61,310.34,309.23,310.09,68390.0,301.8293,302.5409,301.4588,302.2972,68390.0
2020-11-04 14:00:00,309.9,310.57,309.76,310.39,45903.0,302.112,302.7652,301.9755,302.5897,45903.0
2020-11-04 14:10:00,310.48,310.98,310.22,310.59,37976.0,302.6774,303.1649,302.424,302.7847,37976.0
2020-11-04 14:20:00,310.65,311.13,310.42,310.64,28546.0,302.8432,303.3111,302.6189,302.8334,28546.0
2020-11-04 14:30:00,310.63,310.88,310.15,310.19,26311.0,302.8237,303.0674,302.3557,302.3947,26311.0
2020-11-04 14:40:00,310.19,310.19,309.45,309.82,34872.0,302.3947,302.3947,301.6733,302.034,34872.0
2020-11-04 14:50:00,309.82,310.21,309.47,309.79,25468.0,302.034,302.4142,301.6928,302.0048,25468.0
2020-11-04 15:00:00,309.96,310.2,308.4,309.29,77249.0,302.1705,302.4045,300.6497,301.5173,77249.0
2020-11-04 15:10:00,309.11,309.23,308.06,308.35,124401.0,301.3419,301.4588,300.3182,300.601,124401.0
2020-11-04 15:20:00,308.35,309.32,308.02,308.16,238290.0,300.601,301.5466,300.2792,300.4157,238290.0
2020-11-04 15:30:00,308.24,308.57,307.36,307.51,57726.0,300.4937,300.8154,299.6358,299.7821,57726.0
2020-11-04 15:40:00,307.51,308.04,307.17,307.32,64240.0,299.7821,300.2987,299.4506,299.5968,64240.0
2020-11-04 15:50:00,307.44,308.3,306.14,307.2,263384.0,299.7138,300.5522,298.4465,299.4799,263384.0
2020-11-05 09:30:00,315.14,316.75,313.91,315.23,230501.0,307.2203,308.7899,306.0212,307.3081,230501.0
2020-11-05 09:40:00,315.18,315.23,313.58,313.76,118999.0,307.2593,307.3081,305.6995,305.875,118999.0
2020-11-05 09:50:00,313.6,316.04,313.6,315.69,65867.0,305.719,308.0977,305.719,307.7565,65867.0
2020-11-05 10:00:00,315.81,317.82,315.55,317.81,91835.0,307.8735,309.833,307.62,309.8232,91835.0
2020-11-05 10:10:00,317.9,319.17,317.61,318.98,95342.0,309.911,311.149,309.6282,310.9638,95342.0
2020-11-05 10:20:00,318.87,319.35,317.21,317.52,99993.0,310.8566,311.3245,309.2383,309.5405,99993.0
2020-11-05 10:30:00,317.72,318.29,316.77,318.21,61836.0,309.7355,310.2912,308.8094,310.2132,61836.0
2020-11-05 10:40:00,318.04,319.2,317.31,318.03,76500.0,310.0474,311.1783,309.3358,310.0377,76500.0
2020-11-05 10:50:00,317.98,318.68,317.85,318.54,40110.0,309.9889,310.6714,309.8622,310.5349,40110.0
2020-11-05 11:00:00,318.54,319.04,317.52,317.54,64625.0,310.5349,311.0223,309.5405,309.56,64625.0
2020-11-05 11:10:00,317.52,317.68,316.46,317.16,38351.0,309.5405,309.6965,308.5071,309.1896,38351.0
2020-11-05 11:20:00,317.29,317.45,316.83,317.17,22719.0,309.3163,309.4723,308.8678,309.1993,22719.0
2020-11-05 11:30:00,317.21,317.61,316.18,316.36,30737.0,309.2383,309.6282,308.2342,308.4097,30737.0
2020-11-05 11:40:00,316.34,316.38,315.48,316.24,48754.0,308.3902,308.4292,307.5518,308.2927,48754.0
2020-11-05 11:50:00,316.33,316.33,315.2,315.27,21386.0,308.3804,308.3804,307.2788,307.347,21386.0
2020-11-05 12:00:00,315.35,315.73,314.96,315.49,27457.0,307.425,307.7955,307.0448,307.5615,27457.0
2020-11-05 12:10:00,315.68,315.84,314.57,314.72,20111.0,307.7467,307.9027,306.6646,306.8109,20111.0
2020-11-05 12:20:00,314.72,314.75,313.8,314.14,30984.0,306.8109,306.8401,305.914,306.2454,30984.0
2020-11-05 12:30:00,314.22,315.08,313.87,314.96,34625.0,306.3234,307.1618,305.9822,307.0448,34625.0
2020-11-05 12:40:00,314.88,315.26,314.56,314.89,22140.0,306.9668,307.3373,306.6549,306.9766,22140.0
2020-11-05 12:50:00,314.88,315.52,314.88,315.5,21202.0,306.9668,307.5908,306.9668,307.5713,21202.0
2020-11-05 13:00:00,315.56,316.46,315.5,316.44,44949.0,307.6298,308.5071,307.5713,308.4876,44949.0
2020-11-05 13:10:00,316.52,316.7,316.09,316.31,29535.0,308.5656,308.7411,308.1464,308.3609,29535.0
2020-11-05 13:20:00,316.36,316.87,316.19,316.19,26709.0,308.4097,308.9068,308.2439,308.2439,26709.0
2020-11-05 13:30:00,316.37,316.63,316.0,316.42,27410.0,308.4194,308.6729,308.0587,308.4681,27410.0
2020-11-05 13:40:00,316.49,316.6,316.18,316.52,27257.0,308.5364,308.6436,308.2342,308.5656,27257.0
2020-11-05 13:50:00,316.52,316.61,316.05,316.16,17305.0,308.5656,308.6534,308.1074,308.2147,17305.0
2020-11-05 14:00:00,316.14,317.4,316.13,316.86,27171.0,308.1952,309.4235,308.1854,308.8971,27171.0
2020-11-05 14:10:00,317.06,317.24,316.75,317.1,22684.0,309.0921,309.2675,308.7899,309.1311,22684.0
2020-11-05 14:20:00,317.07,317.83,317.04,317.8,33658.0,309.1018,309.8427,309.0726,309.8135,33658.0
2020-11-05 14:30:00,317.77,318.04,316.93,317.42,46769.0,309.7842,310.0474,308.9653,309.443,46769.0
2020-11-05 14:40:00,317.45,318.03,317.26,317.45,30383.0,309.4723,310.0377,309.287,309.4723,30383.0
2020-11-05 14:50:00,317.51,317.75,317.11,317.61,22285.0,309.5308,309.7647,309.1408,309.6282,22285.0
2020-11-05 15:00:00,317.59,317.61,316.83,316.92,30163.0,309.6087,309.6282,308.8678,308.9556,30163.0
2020-11-05 15:10:00,317.0,317.26,316.13,316.44,38067.0,309.0336,309.287,308.1854,308.4876,38067.0
2020-11-05 15:20:00,316.48,317.09,316.36,316.79,33905.0,308.5266,309.1213,308.4097,308.8288,33905.0
2020-11-05 15:30:00,316.8,316.85,315.22,315.52,36501.0,308.8386,308.8873,307.2983,307.5908,36501.0
2020-11-05 15:40:00,315.59,315.98,314.98,315.68,62294.0,307.659,308.0392,307.0643,307.7467,62294.0
2020-11-05 15:50:00,315.62,316.96,315.31,316.49,213181.0,307.6883,308.9946,307.386,308.5364,213181.0
2020-11-06 09:30:00,315.98,316.49,311.17,311.65,134836.0,308.0392,308.5364,303.3501,303.818,134836.0
2020-11-06 09:40:00,311.57,312.0,310.18,310.33,77123.0,303.74,304.1592,302.385,302.5312,77123.0
2020-11-06 09:50:00,310.33,311.5,310.09,310.54,52305.0,302.5312,303.6718,302.2972,302.7359,52305.0
2020-11-06 10:00:00,310.54,312.59,310.54,312.39,91997.0,302.7359,304.7344,302.7359,304.5394,91997.0
2020-11-06 10:10:00,312.61,313.9,312.5,313.83,43565.0,304.7539,306.0115,304.6467,305.9432,43565.0
2020-11-06 10:20:00,313.78,314.52,313.43,314.24,31944.0,305.8945,306.6159,305.5533,306.3429,31944.0
2020-11-06 10:30:00,314.16,314.88,313.77,314.01,51179.0,306.2649,306.9668,305.8847,306.1187,51179.0
2020-11-06 10:40:00,314.1,314.55,313.73,314.5,24406.0,306.2065,306.6451,305.8457,306.5964,24406.0
2020-11-06 10:50:00,314.65,315.27,313.21,313.82,30719.0,306.7426,307.347,305.3388,305.9335,30719.0
2020-11-06 11:00:00,313.82,315.75,313.65,315.65,61543.0,305.9335,307.815,305.7678,307.7175,61543.0
2020-11-06 11:10:00,315.64,315.64,314.44,315.32,53403.0,307.7077,307.7077,306.5379,307.3958,53403.0
2020-11-06 11:20:00,315.22,315.53,314.85,315.29,93933.0,307.2983,307.6005,306.9376,307.3665,93933.0
2020-11-06 11:30:00,315.4,315.55,314.65,315.27,32753.0,307.4738,307.62,306.7426,307.347,32753.0
2020-11-06 11:40:00,315.29,315.42,314.64,315.05,29945.0,307.3665,307.4933,306.7329,307.1326,29945.0
2020-11-06 11:50:00,315.05,315.49,314.41,315.06,43490.0,307.1326,307.5615,306.5087,307.1423,43490.0
2020-11-06 12:00:00,315.07,315.6,314.92,315.18,23283.0,307.1521,307.6688,307.0058,307.2593,23283.0
2020-11-06 12:10:00,315.19,315.46,314.16,314.29,25817.0,307.2691,307.5323,306.2649,306.3917,25817.0
2020-11-06 12:20:00,314.23,314.6,313.62,313.99,56494.0,306.3332,306.6939,305.7385,306.0992,56494.0
2020-11-06 12:30:00,314.12,314.68,313.75,313.75,21143.0,306.2259,306.7719,305.8652,305.8652,21143.0
2020-11-06 12:40:00,313.75,314.51,313.73,314.44,25255.0,305.8652,306.6061,305.8457,306.5379,25255.0
2020-11-06 12:50:00,314.49,314.72,314.14,314.72,14772.0,306.5866,306.8109,306.2454,306.8109,14772.0
2020-11-06 13:00:00,314.7,314.93,314.62,314.85,18881.0,306.7914,307.0156,306.7134,306.9376,18881.0
2020-11-06 13:10:00,314.91,315.43,314.91,315.13,22202.0,306.9961,307.503,306.9961,307.2106,22202.0
2020-11-06 13:20:00,315.16,315.27,314.82,315.15,24781.0,307.2398,307.347,306.9084,307.2301,24781.0
2020-11-06 13:30:00,315.1,315.1,314.71,314.82,13914.0,307.1813,307.1813,306.8011,306.9084,13914.0
2020-11-06 13:40:00,314.76,314.91,314.31,314.71,16033.0,306.8499,306.9961,306.4112,306.8011,16033.0
2020-11-06 13:50:00,314.79,315.14,314.6,314.99,18776.0,306.8791,307.2203,306.6939,307.0741,18776.0
2020-11-06 14:00:00,315.01,315.43,314.96,315.39,28260.0,307.0936,307.503,307.0448,307.464,28260.0
2020-11-06 14:10:00,315.41,315.62,315.13,315.15,23084.0,307.4835,307.6883,307.2106,307.2301,23084.0
2020-11-06 14:20:00,315.15,315.31,314.64,314.97,32542.0,307.2301,307.386,306.7329,307.0546,32542.0
2020-11-06 14:30:00,314.91,315.27,314.59,314.59,28765.0,306.9961,307.347,306.6841,306.6841,28765.0
2020-11-06 14:40:00,314.57,314.64,313.85,314.1,85551.0,306.6646,306.7329,305.9627,306.2065,85551.0
2020-11-06 14:50:00,314.06,314.24,313.79,314.2,51481.0,306.1675,306.3429,305.9042,306.3039,51481.0
2020-11-06 15:00:00,314.21,314.21,313.6,313.82,38011.0,306.3137,306.3137,305.719,305.9335,38011.0
2020-11-06 15:10:00,313.82,314.5,313.64,314.01,44317.0,305.9335,306.5964,305.758,306.1187,44317.0
2020-11-06 15:20:00,314.08,314.84,313.8,314.63,35817.0,306.187,306.9279,305.914,306.7231,35817.0
2020-11-06 15:30:00,314.55,314.95,314.15,314.31,61503.0,306.6451,307.0351,306.2552,306.4112,61503.0
2020-11-06 15:40:00,314.37,314.98,314.31,314.98,63564.0,306.4697,307.0643,306.4112,307.0643,63564.0
2020-11-06 15:50:00,315.03,315.09,313.26,313.91,213202.0,307.1131,307.1716,305.3876,306.0212,213202.0
2020-11-09 09:30:00,346.92,357.0,343.48,350.2,1036869.0,338.2017,348.0283,334.8481,341.3992,1036869.0
2020-11-09 09:40:00,350.44,352.0,345.77,346.87,544514.0,341.6332,343.154,337.0806,338.1529,544514.0
2020-11-09 09:50:00,346.77,346.88,342.0,342.91,326430.0,338.0554,338.1627,333.4053,334.2924,326430.0
2020-11-09 10:00:00,342.74,344.5,340.9,344.0,246085.0,334.1267,335.8425,332.3329,335.355,246085.0
2020-11-09 10:10:00,344.14,345.14,342.34,344.91,224575.0,335.4915,336.4664,333.7368,336.2422,224575.0
2020-11-09 10:20:00,344.92,346.85,344.4,346.75,349320.0,336.2519,338.1334,335.745,338.0359,349320.0
2020-11-09 10:30:00,346.72,347.87,346.38,346.47,343001.0,338.0067,339.1278,337.6752,337.763,343001.0
2020-11-09 10:40:00,346.43,346.61,343.63,343.92,196716.0,337.724,337.8995,334.9943,335.2771,196716.0
2020-11-09 10:50:00,343.92,346.18,343.62,346.08,193202.0,335.2771,337.4803,334.9846,337.3828,193202.0
2020-11-09 11:00:00,346.18,346.67,343.84,345.01,185707.0,337.4803,337.9579,335.1991,336.3397,185707.0
2020-11-09 11:10:00,344.93,345.5,343.99,344.99,187977.0,336.2617,336.8173,335.3453,336.3202,187977.0
2020-11-09 11:20:00,345.07,345.6,344.43,345.18,105423.0,336.3982,336.9148,335.7742,336.5054,105423.0
2020-11-09 11:30:00,345.04,346.83,344.74,346.28,172748.0,336.3689,338.1139,336.0764,337.5777,172748.0
2020-11-09 11:40:00,346.17,347.88,345.83,346.93,140005.0,337.4705,339.1375,337.1391,338.2114,140005.0
2020-11-09 11:50:00,346.92,346.92,345.33,346.06,99526.0,338.2017,338.2017,336.6516,337.3633,99526.0
2020-11-09 12:00:00,346.47,348.18,345.98,347.91,239584.0,337.763,339.43,337.2853,339.1668,239584.0
2020-11-09 12:10:00,347.71,347.89,346.64,347.14,131344.0,338.9718,339.1473,337.9287,338.4161,131344.0
2020-11-09 12:20:00,347.13,348.76,347.03,348.16,96769.0,338.4064,339.9954,338.3089,339.4105,96769.0
2020-11-09 12:30:00,348.32,349.22,348.0,349.05,201348.0,339.5665,340.4439,339.2545,340.2781,201348.0
2020-11-09 12:40:00,349.13,349.85,348.7,349.57,86428.0,340.3561,341.058,339.9369,340.7851,86428.0
2020-11-09 12:50:00,349.62,350.29,348.76,350.29,132847.0,340.8338,341.487,339.9954,341.487,132847.0
2020-11-09 13:00:00,350.29,350.82,348.89,349.27,110003.0,341.487,342.0037,340.1222,340.4926,110003.0
2020-11-09 13:10:00,349.27,350.1,349.24,349.36,70073.0,340.4926,341.3017,340.4634,340.5803,70073.0
2020-11-09 13:20:00,349.36,349.36,347.74,348.65,72257.0,340.5803,340.5803,339.0011,339.8882,72257.0
2020-11-09 13:30:00,348.57,349.28,348.16,348.31,65438.0,339.8102,340.5024,339.4105,339.5567,65438.0
2020-11-09 13:40:00,348.22,350.21,347.76,350.19,103870.0,339.469,341.409,339.0206,341.3895,103870.0
2020-11-09 13:50:00,350.14,350.2,348.46,349.32,101106.0,341.3407,341.3992,339.703,340.5413,101106.0
2020-11-09 14:00:00,349.37,349.74,348.3,349.06,73004.0,340.5901,340.9508,339.547,340.2879,73004.0
2020-11-09 14:10:00,349.07,349.51,347.8,348.51,77809.0,340.2976,340.7266,339.0595,339.7517,77809.0
2020-11-09 14:20:00,348.51,348.71,347.83,348.29,89222.0,339.7517,339.9467,339.0888,339.5372,89222.0
2020-11-09 14:30:00,348.38,349.09,347.42,348.98,91764.0,339.625,340.3171,338.6891,340.2099,91764.0
2020-11-09 14:40:00,348.96,349.55,348.42,349.55,93345.0,340.1904,340.7656,339.664,340.7656,93345.0
2020-11-09 14:50:00,349.55,349.55,348.37,348.45,77054.0,340.7656,340.7656,339.6152,339.6932,77054.0
2020-11-09 15:00:00,348.46,349.4,348.09,348.34,65926.0,339.703,340.6193,339.3423,339.586,65926.0
2020-11-09 15:10:00,348.37,348.38,346.39,346.51,62484.0,339.6152,339.625,337.685,337.802,62484.0
2020-11-09 15:20:00,346.43,346.43,345.4,346.11,180144.0,337.724,337.724,336.7199,337.412,180144.0
2020-11-09 15:30:00,346.2,349.36,346.2,349.35,264417.0,337.4998,340.5803,337.4998,340.5706,264417.0
2020-11-09 15:40:00,349.23,349.23,346.53,347.16,157372.0,340.4536,340.4536,337.8215,338.4356,157372.0
2020-11-09 15:50:00,347.03,347.14,344.1,344.78,634435.0,338.3089,338.4161,335.4525,336.1154,634435.0
2020-11-10 09:30:00,339.99,343.0,339.37,340.04,257886.0,331.4458,334.3802,330.8414,331.4946,257886.0
2020-11-10 09:40:00,340.17,342.41,339.91,341.81,159144.0,331.6213,333.805,331.3678,333.2201,159144.0
2020-11-10 09:50:00,341.66,345.86,341.66,344.75,175013.0,333.0738,337.1683,333.0738,336.0862,175013.0
2020-11-10 10:00:00,344.75,345.77,343.64,344.75,106678.0,336.0862,337.0806,335.0041,336.0862,106678.0
2020-11-10 10:10:00,344.75,345.48,342.15,343.0,83857.0,336.0862,336.7978,333.5515,334.3802,83857.0
2020-11-10 10:20:00,342.92,343.23,339.35,339.38,79212.0,334.3022,334.6044,330.8219,330.8511,79212.0
2020-11-10 10:30:00,339.37,340.07,337.73,338.29,133979.0,330.8414,331.5238,329.2426,329.7885,133979.0
2020-11-10 10:40:00,338.45,339.13,337.85,339.03,85160.0,329.9445,330.6074,329.3596,330.5099,85160.0
2020-11-10 10:50:00,339.14,339.56,338.58,338.78,69364.0,330.6172,331.0266,330.0713,330.2662,69364.0
2020-11-10 11:00:00,338.69,341.17,338.05,340.71,112868.0,330.1785,332.5962,329.5546,332.1477,112868.0
2020-11-10 11:10:00,340.7,340.86,338.14,338.28,89392.0,332.138,332.294,329.6423,329.7788,89392.0
2020-11-10 11:20:00,338.17,339.07,337.81,338.65,43486.0,329.6716,330.5489,329.3206,330.1395,43486.0
2020-11-10 11:30:00,338.61,338.74,336.82,337.42,46613.0,330.1005,330.2272,328.3555,328.9404,46613.0
2020-11-10 11:40:00,337.36,339.35,337.35,338.42,60311.0,328.8819,330.8219,328.8722,329.9153,60311.0
2020-11-10 11:50:00,338.19,339.04,337.11,339.04,81034.0,329.6911,330.5197,328.6382,330.5197,81034.0
2020-11-10 12:00:00,338.92,340.75,338.92,339.74,46263.0,330.4027,332.1867,330.4027,331.2021,46263.0
2020-11-10 12:10:00,339.64,340.67,339.3,340.26,33743.0,331.1046,332.1087,330.7732,331.709,33743.0
2020-11-10 12:20:00,340.24,340.44,339.35,339.58,39443.0,331.6895,331.8845,330.8219,331.0461,39443.0
2020-11-10 12:30:00,339.57,339.84,338.42,338.64,33970.0,331.0364,331.2996,329.9153,330.1297,33970.0
2020-11-10 12:40:00,338.74,340.28,338.69,339.77,36559.0,330.2272,331.7285,330.1785,331.2313,36559.0
2020-11-10 12:50:00,339.8,340.14,339.43,339.6,17444.0,331.2606,331.592,330.8999,331.0656,17444.0
2020-11-10 13:00:00,339.66,339.99,338.94,338.94,17835.0,331.1241,331.4458,330.4222,330.4222,17835.0
2020-11-10 13:10:00,339.09,339.1,337.43,337.57,31098.0,330.5684,330.5782,328.9502,329.0866,31098.0
2020-11-10 13:20:00,337.67,337.67,335.57,336.1,76006.0,329.1841,329.1841,327.1369,327.6536,76006.0
2020-11-10 13:30:00,336.19,336.92,335.95,336.87,39546.0,327.7413,328.453,327.5073,328.4042,39546.0
2020-11-10 13:40:00,336.87,337.25,336.58,336.6,31579.0,328.4042,328.7747,328.1215,328.141,31579.0
2020-11-10 13:50:00,336.75,337.9,336.73,337.75,33746.0,328.2872,329.4083,328.2677,329.2621,33746.0
2020-11-10 14:00:00,337.88,338.28,337.43,337.52,55315.0,329.3888,329.7788,328.9502,329.0379,55315.0
2020-11-10 14:10:00,337.56,337.62,336.51,337.01,39851.0,329.0769,329.1354,328.0533,328.5407,39851.0
2020-11-10 14:20:00,337.11,338.3,336.62,336.83,40096.0,328.6382,329.7983,328.1605,328.3652,40096.0
2020-11-10 14:30:00,336.91,337.81,335.55,336.55,95133.0,328.4432,329.3206,327.1174,328.0923,95133.0
2020-11-10 14:40:00,336.7,336.81,335.0,335.28,83406.0,328.2385,328.3457,326.5812,326.8542,83406.0
2020-11-10 14:50:00,335.33,336.2,335.0,335.02,81279.0,326.9029,327.7511,326.5812,326.6007,81279.0
2020-11-10 15:00:00,335.01,335.77,333.54,334.36,105602.0,326.591,327.3319,325.1579,325.9573,105602.0
2020-11-10 15:10:00,334.47,335.61,333.49,335.26,54794.0,326.0645,327.1759,325.1092,326.8347,54794.0
2020-11-10 15:20:00,335.22,335.91,335.0,335.73,94472.0,326.7957,327.4684,326.5812,327.2929,94472.0
2020-11-10 15:30:00,335.79,335.89,334.05,334.1,82470.0,327.3514,327.4489,325.6551,325.7038,82470.0
2020-11-10 15:40:00,334.23,335.14,333.66,333.96,122664.0,325.8306,326.7177,325.2749,325.5674,122664.0
2020-11-10 15:50:00,334.07,335.0,333.44,334.39,388281.0,325.6746,326.5812,325.0604,325.9865,388281.0
2020-11-11 09:30:00,337.41,337.7,333.25,333.64,175451.0,328.9307,329.2134,324.8752,325.2554,175451.0
2020-11-11 09:40:00,333.56,334.97,333.23,333.77,53569.0,325.1774,326.552,324.8557,325.3821,53569.0
2020-11-11 09:50:00,333.91,334.07,331.07,331.07,49465.0,325.5186,325.6746,322.75,322.75,49465.0
2020-11-11 10:00:00,331.23,333.22,331.08,332.93,57339.0,322.906,324.846,322.7597,324.5632,57339.0
2020-11-11 10:10:00,332.81,333.52,332.39,333.4,51344.0,324.4463,325.1384,324.0368,325.0214,51344.0
2020-11-11 10:20:00,333.34,333.46,331.8,332.73,40665.0,324.9629,325.0799,323.4616,324.3683,40665.0
2020-11-11 10:30:00,332.74,333.12,331.49,332.07,37472.0,324.378,324.7485,323.1594,323.7249,37472.0
2020-11-11 10:40:00,332.24,332.24,331.1,331.37,30973.0,323.8906,323.8906,322.7792,323.0424,30973.0
2020-11-11 10:50:00,331.52,333.28,331.32,333.05,26503.0,323.1887,324.9044,322.9937,324.6802,26503.0
2020-11-11 11:00:00,333.34,335.39,333.05,335.39,63860.0,324.9629,326.9614,324.6802,326.9614,63860.0
2020-11-11 11:10:00,335.21,336.0,335.2,335.46,31218.0,326.7859,327.5561,326.7762,327.0297,31218.0
2020-11-11 11:20:00,335.55,335.99,335.36,335.55,26311.0,327.1174,327.5463,326.9322,327.1174,26311.0
2020-11-11 11:30:00,335.55,336.46,334.65,335.1,46203.0,327.1174,328.0045,326.24,326.6787,46203.0
2020-11-11 11:40:00,335.07,336.08,334.85,336.02,24099.0,326.6495,327.6341,326.435,327.5756,24099.0
2020-11-11 11:50:00,335.92,336.02,334.98,335.51,24845.0,327.4781,327.5756,326.5617,327.0784,24845.0
2020-11-11 12:00:00,335.43,335.7,334.88,335.64,20834.0,327.0004,327.2636,326.4642,327.2051,20834.0
2020-11-11 12:10:00,335.7,335.73,334.82,335.1,22926.0,327.2636,327.2929,326.4057,326.6787,22926.0
2020-11-11 12:20:00,335.23,335.68,335.05,335.19,24819.0,326.8054,327.2441,326.63,326.7664,24819.0
2020-11-11 12:30:00,335.18,335.39,334.36,334.69,31867.0,326.7567,326.9614,325.9573,326.279,31867.0
2020-11-11 12:40:00,334.67,334.89,334.31,334.31,29708.0,326.2595,326.474,325.9086,325.9086,29708.0
2020-11-11 12:50:00,334.36,334.36,333.2,333.52,32561.0,325.9573,325.9573,324.8265,325.1384,32561.0
2020-11-11 13:00:00,333.66,334.23,333.66,334.1,30414.0,325.2749,325.8306,325.2749,325.7038,30414.0
2020-11-11 13:10:00,334.1,334.82,333.98,334.8,31418.0,325.7038,326.4057,325.5869,326.3862,31418.0
2020-11-11 13:20:00,334.8,335.23,334.6,334.61,35267.0,326.3862,326.8054,326.1913,326.201,35267.0
2020-11-11 13:30:00,334.83,336.09,334.79,336.06,34940.0,326.4155,327.6438,326.3765,327.6146,34940.0
2020-11-11 13:40:00,336.07,336.07,335.17,335.38,23039.0,327.6243,327.6243,326.7469,326.9517,23039.0
2020-11-11 13:50:00,335.29,335.37,333.75,333.75,38078.0,326.8639,326.9419,325.3626,325.3626,38078.0
2020-11-11 14:00:00,333.83,334.55,333.83,334.29,22883.0,325.4406,326.1425,325.4406,325.8891,22883.0
2020-11-11 14:10:00,334.29,334.31,333.24,333.32,22552.0,325.8891,325.9086,324.8654,324.9434,22552.0
2020-11-11 14:20:00,333.32,333.54,332.3,332.74,19778.0,324.9434,325.1579,323.9491,324.378,19778.0
2020-11-11 14:30:00,332.81,333.12,332.52,332.64,56969.0,324.4463,324.7485,324.1635,324.2805,56969.0
2020-11-11 14:40:00,332.56,332.56,331.31,331.69,33521.0,324.2025,324.2025,322.984,323.3544,33521.0
2020-11-11 14:50:00,331.69,332.16,331.2,331.49,53338.0,323.3544,323.8126,322.8767,323.1594,53338.0
2020-11-11 15:00:00,331.46,332.25,331.45,332.22,45841.0,323.1302,323.9003,323.1204,323.8711,45841.0
2020-11-11 15:10:00,332.19,332.53,331.94,332.15,39537.0,323.8418,324.1733,323.5981,323.8028,39537.0
2020-11-11 15:20:00,332.15,332.2,331.07,331.36,52491.0,323.8028,323.8516,322.75,323.0327,52491.0
2020-11-11 15:30:00,331.2,332.37,331.13,332.28,37992.0,322.8767,324.0173,322.8085,323.9296,37992.0
2020-11-11 15:40:00,332.23,333.89,332.1,333.89,50647.0,323.8808,325.4991,323.7541,325.4991,50647.0
2020-11-11 15:50:00,333.72,334.32,332.37,332.39,283904.0,325.3334,325.9183,324.0173,324.0368,283904.0
2020-11-12 09:30:00,329.06,330.91,328.0,329.77,153626.0,320.7905,322.594,319.7571,321.4827,153626.0
2020-11-12 09:40:00,329.76,330.03,328.36,328.8,85551.0,321.4729,321.7361,320.1081,320.537,85551.0
2020-11-12 09:50:00,328.78,329.08,327.24,327.79,136275.0,320.5175,320.81,319.0162,319.5524,136275.0
2020-11-12 10:00:00,327.7,328.23,326.58,327.01,92860.0,319.4647,319.9814,318.3728,318.792,92860.0
2020-11-12 10:10:00,327.06,329.06,326.29,328.74,95048.0,318.8408,320.7905,318.0901,320.4785,95048.0
2020-11-12 10:20:00,328.54,329.64,327.83,329.64,67550.0,320.2836,321.3559,319.5914,321.3559,67550.0
2020-11-12 10:30:00,329.54,330.75,329.37,330.43,30799.0,321.2584,322.438,321.0927,322.1261,30799.0
2020-11-12 10:40:00,330.58,331.67,330.54,331.53,36312.0,322.2723,323.3349,322.2333,323.1984,36312.0
2020-11-12 10:50:00,331.49,332.28,331.36,331.7,34239.0,323.1594,323.9296,323.0327,323.3642,34239.0
2020-11-12 11:00:00,331.73,332.64,331.57,332.44,35807.0,323.3934,324.2805,323.2374,324.0856,35807.0
2020-11-12 11:10:00,332.44,332.51,331.28,331.75,29708.0,324.0856,324.1538,322.9547,323.4129,29708.0
2020-11-12 11:20:00,331.74,331.95,331.28,331.95,22336.0,323.4031,323.6079,322.9547,323.6079,22336.0
2020-11-12 11:30:00,331.84,331.85,331.21,331.21,25418.0,323.5006,323.5104,322.8865,322.8865,25418.0
2020-11-12 11:40:00,331.18,332.29,330.86,331.92,32785.0,322.8572,323.9393,322.5453,323.5786,32785.0
2020-11-12 11:50:00,331.84,332.58,331.64,332.18,23358.0,323.5006,324.222,323.3057,323.8321,23358.0
2020-11-12 12:00:00,332.12,333.09,331.58,332.56,36988.0,323.7736,324.7192,323.2472,324.2025,36988.0
2020-11-12 12:10:00,332.61,332.61,332.0,332.31,15684.0,324.2513,324.2513,323.6566,323.9588,15684.0
2020-11-12 12:20:00,332.49,332.53,330.8,331.22,22804.0,324.1343,324.1733,322.4868,322.8962,22804.0
2020-11-12 12:30:00,331.21,331.64,330.67,330.67,20072.0,322.8865,323.3057,322.36,322.36,20072.0
2020-11-12 12:40:00,330.71,330.82,329.8,329.92,46156.0,322.399,322.5063,321.5119,321.6289,46156.0
2020-11-12 12:50:00,329.92,330.63,329.21,330.61,52158.0,321.6289,322.321,320.9367,322.3015,52158.0
2020-11-12 13:00:00,330.42,330.69,329.96,330.46,30944.0,322.1163,322.3795,321.6679,322.1553,30944.0
2020-11-12 13:10:00,330.52,330.52,329.23,329.71,25534.0,322.2138,322.2138,320.9562,321.4242,25534.0
2020-11-12 13:20:00,329.64,330.1,329.05,329.24,38122.0,321.3559,321.8044,320.7807,320.966,38122.0
2020-11-12 13:30:00,329.17,330.31,328.7,330.21,20898.0,320.8977,322.0091,320.4395,321.9116,20898.0
2020-11-12 13:40:00,330.1,330.2,329.31,329.32,16888.0,321.8044,321.9018,321.0342,321.044,16888.0
2020-11-12 13:50:00,329.27,330.64,329.2,330.64,14216.0,320.9952,322.3308,320.927,322.3308,14216.0
2020-11-12 14:00:00,330.59,331.28,329.88,329.97,21012.0,322.282,322.9547,321.5899,321.6776,21012.0
2020-11-12 14:10:00,330.06,330.06,328.84,328.87,53988.0,321.7654,321.7654,320.576,320.6053,53988.0
2020-11-12 14:20:00,328.93,329.68,328.77,329.45,19492.0,320.6638,321.3949,320.5078,321.1707,19492.0
2020-11-12 14:30:00,329.43,329.97,329.06,329.31,28779.0,321.1512,321.6776,320.7905,321.0342,28779.0
2020-11-12 14:40:00,329.24,329.3,328.33,328.7,28353.0,320.966,321.0245,320.0788,320.4395,28353.0
2020-11-12 14:50:00,328.79,329.13,328.11,328.11,65600.0,320.5273,320.8587,319.8644,319.8644,65600.0
2020-11-12 15:00:00,328.13,328.32,326.61,327.21,77625.0,319.8839,320.0691,318.4021,318.987,77625.0
2020-11-12 15:10:00,327.28,328.92,327.19,328.57,53934.0,319.0552,320.654,318.9675,320.3128,53934.0
2020-11-12 15:20:00,328.55,328.68,327.88,327.95,24753.0,320.2933,320.42,319.6401,319.7084,24753.0
2020-11-12 15:30:00,327.94,328.01,327.03,328.0,35152.0,319.6986,319.7669,318.8115,319.7571,35152.0
2020-11-12 15:40:00,328.16,328.41,327.07,327.9,55448.0,319.9131,320.1568,318.8505,319.6596,55448.0
2020-11-12 15:50:00,327.97,329.42,327.96,328.9,147173.0,319.7279,321.1414,319.7181,320.6345,147173.0
2020-11-13 09:30:00,330.3,332.08,329.88,330.06,113674.0,321.9993,323.7346,321.5899,321.7654,113674.0
2020-11-13 09:40:00,330.07,331.72,330.0,331.25,63488.0,321.7751,323.3836,321.7069,322.9255,63488.0
2020-11-13 09:50:00,331.26,331.44,329.49,329.49,45905.0,322.9352,323.1107,321.2097,321.2097,45905.0
2020-11-13 10:00:00,329.37,329.74,328.73,328.91,35694.0,321.0927,321.4534,320.4688,320.6443,35694.0
2020-11-13 10:10:00,328.93,329.1,327.61,327.7,26526.0,320.6638,320.8295,319.3769,319.4647,26526.0
2020-11-13 10:20:00,327.8,328.28,327.34,328.25,46158.0,319.5622,320.0301,319.1137,320.0009,46158.0
2020-11-13 10:30:00,328.21,328.51,327.41,327.51,15563.0,319.9619,320.2543,319.182,319.2794,15563.0
2020-11-13 10:40:00,327.41,329.36,327.4,329.36,19853.0,319.182,321.083,319.1722,321.083,19853.0
2020-11-13 10:50:00,329.42,329.67,328.61,329.67,19169.0,321.1414,321.3852,320.3518,321.3852,19169.0
2020-11-13 11:00:00,329.87,330.45,329.86,329.88,36036.0,321.5801,322.1456,321.5704,321.5899,36036.0
2020-11-13 11:10:00,329.88,330.24,329.56,329.89,33411.0,321.5899,321.9408,321.2779,321.5996,33411.0
2020-11-13 11:20:00,329.81,330.4,329.42,330.07,21773.0,321.5216,322.0968,321.1414,321.7751,21773.0
2020-11-13 11:30:00,330.0,330.4,329.83,330.25,27694.0,321.7069,322.0968,321.5411,321.9506,27694.0
2020-11-13 11:40:00,330.4,331.23,330.4,331.23,13899.0,322.0968,322.906,322.0968,322.906,13899.0
2020-11-13 11:50:00,331.24,331.79,331.11,331.67,14452.0,322.9157,323.4519,322.789,323.3349,14452.0
2020-11-13 12:00:00,331.67,331.9,330.78,330.81,24861.0,323.3349,323.5591,322.4673,322.4965,24861.0
2020-11-13 12:10:00,330.86,331.04,330.42,330.91,13928.0,322.5453,322.7207,322.1163,322.594,13928.0
2020-11-13 12:20:00,330.95,331.08,330.67,331.07,8950.0,322.633,322.7597,322.36,322.75,8950.0
2020-11-13 12:30:00,331.02,331.4,331.02,331.38,11563.0,322.7012,323.0717,322.7012,323.0522,11563.0
2020-11-13 12:40:00,331.45,331.74,331.35,331.48,18994.0,323.1204,323.4031,323.0229,323.1497,18994.0
2020-11-13 12:50:00,331.38,331.56,331.24,331.49,13592.0,323.0522,323.2277,322.9157,323.1594,13592.0
2020-11-13 13:00:00,331.53,331.66,331.1,331.22,13284.0,323.1984,323.3252,322.7792,322.8962,13284.0
2020-11-13 13:10:00,331.23,331.23,330.71,330.92,23859.0,322.906,322.906,322.399,322.6038,23859.0
2020-11-13 13:20:00,330.91,331.08,330.46,330.87,27260.0,322.594,322.7597,322.1553,322.555,27260.0
2020-11-13 13:30:00,330.95,330.97,330.52,330.69,23785.0,322.633,322.6525,322.2138,322.3795,23785.0
2020-11-13 13:40:00,330.69,331.36,330.62,331.16,21179.0,322.3795,323.0327,322.3113,322.8377,21179.0
2020-11-13 13:50:00,331.25,331.79,331.11,331.65,18161.0,322.9255,323.4519,322.789,323.3154,18161.0
2020-11-13 14:00:00,331.65,332.53,331.46,332.53,34135.0,323.3154,324.1733,323.1302,324.1733,34135.0
2020-11-13 14:10:00,332.53,333.5,332.33,333.39,35877.0,324.1733,325.1189,323.9783,325.0117,35877.0
2020-11-13 14:20:00,333.51,334.49,333.51,334.09,50720.0,325.1287,326.084,325.1287,325.6941,50720.0
2020-11-13 14:30:00,334.16,334.49,334.04,334.32,42253.0,325.7623,326.084,325.6453,325.9183,42253.0
2020-11-13 14:40:00,334.26,334.41,333.11,333.23,28707.0,325.8598,326.006,324.7387,324.8557,28707.0
2020-11-13 14:50:00,333.3,334.68,333.27,334.55,35516.0,324.9239,326.2693,324.8947,326.1425,35516.0
2020-11-13 15:00:00,334.42,334.46,334.0,334.16,37898.0,326.0158,326.0548,325.6063,325.7623,37898.0
2020-11-13 15:10:00,334.16,334.25,333.71,334.19,37484.0,325.7623,325.8501,325.3236,325.7916,37484.0
2020-11-13 15:20:00,334.14,334.7,334.0,334.6,26813.0,325.7428,326.2888,325.6063,326.1913,26813.0
2020-11-13 15:30:00,334.67,335.76,334.5,335.48,77275.0,326.2595,327.3221,326.0938,327.0492,77275.0
2020-11-13 15:40:00,335.57,336.11,335.0,335.12,98652.0,327.1369,327.6633,326.5812,326.6982,98652.0
2020-11-13 15:50:00,335.23,335.79,334.88,335.07,177788.0,326.8054,327.3514,326.4642,326.6495,177788.0
2020-11-16 09:30:00,341.8,342.65,337.8,339.32,233945.0,333.2103,334.039,329.3109,330.7927,233945.0
2020-11-16 09:40:00,339.32,339.32,336.34,338.0,166732.0,330.7927,330.7927,327.8875,329.5058,166732.0
2020-11-16 09:50:00,338.08,338.32,334.44,336.71,61106.0,329.5838,329.8178,326.0353,328.2482,61106.0
2020-11-16 10:00:00,336.21,336.37,334.69,335.16,35833.0,327.7608,327.9168,326.279,326.7372,35833.0
2020-11-16 10:10:00,335.25,335.31,333.3,333.44,49571.0,326.8249,326.8834,324.9239,325.0604,49571.0
2020-11-16 10:20:00,333.4,334.36,333.17,334.36,71780.0,325.0214,325.9573,324.7972,325.9573,71780.0
2020-11-16 10:30:00,334.34,335.61,334.07,335.07,35725.0,325.9378,327.1759,325.6746,326.6495,35725.0
2020-11-16 10:40:00,335.0,335.33,334.68,334.87,22670.0,326.5812,326.9029,326.2693,326.4545,22670.0
2020-11-16 10:50:00,334.87,335.42,334.76,335.35,24484.0,326.4545,326.9907,326.3473,326.9224,24484.0
2020-11-16 11:00:00,335.36,335.59,334.68,335.5,45206.0,326.9322,327.1564,326.2693,327.0687,45206.0
2020-11-16 11:10:00,335.48,337.21,335.47,337.21,47832.0,327.0492,328.7357,327.0394,328.7357,47832.0
2020-11-16 11:20:00,337.09,338.44,337.09,338.36,60057.0,328.6187,329.9348,328.6187,329.8568,60057.0
2020-11-16 11:30:00,338.36,338.49,337.75,337.94,55982.0,329.8568,329.9835,329.2621,329.4473,55982.0
2020-11-16 11:40:00,337.94,338.09,337.12,337.13,40059.0,329.4473,329.5936,328.6479,328.6577,40059.0
2020-11-16 11:50:00,337.16,337.25,336.03,336.09,22021.0,328.6869,328.7747,327.5853,327.6438,22021.0
2020-11-16 12:00:00,336.09,336.45,335.18,335.25,28754.0,327.6438,327.9948,326.7567,326.8249,28754.0
2020-11-16 12:10:00,335.19,335.27,334.43,334.52,21918.0,326.7664,326.8444,326.0255,326.1133,21918.0
2020-11-16 12:20:00,334.52,334.53,333.69,333.95,41908.0,326.1133,326.123,325.3041,325.5576,41908.0
2020-11-16 12:30:00,333.93,334.03,333.38,333.9,29192.0,325.5381,325.6356,325.0019,325.5089,29192.0
2020-11-16 12:40:00,333.94,334.7,333.91,334.53,42923.0,325.5479,326.2888,325.5186,326.123,42923.0
2020-11-16 12:50:00,334.58,336.2,334.21,336.02,106071.0,326.1718,327.7511,325.8111,327.5756,106071.0
2020-11-16 13:00:00,336.04,337.11,335.81,336.97,90652.0,327.5951,328.6382,327.3709,328.5017,90652.0
2020-11-16 13:10:00,337.07,337.07,335.01,335.14,37893.0,328.5992,328.5992,326.591,326.7177,37893.0
2020-11-16 13:20:00,335.1,335.19,334.16,334.17,31526.0,326.6787,326.7664,325.7623,325.7721,31526.0
2020-11-16 13:30:00,334.16,334.95,334.05,334.66,73495.0,325.7623,326.5325,325.6551,326.2498,73495.0
2020-11-16 13:40:00,334.81,334.82,334.1,334.46,51807.0,326.396,326.4057,325.7038,326.0548,51807.0
2020-11-16 13:50:00,334.42,335.37,334.42,334.94,41857.0,326.0158,326.9419,326.0158,326.5227,41857.0
2020-11-16 14:00:00,334.88,335.42,334.41,335.29,38165.0,326.4642,326.9907,326.006,326.8639,38165.0
2020-11-16 14:10:00,335.25,335.66,335.04,335.46,20937.0,326.8249,327.2246,326.6202,327.0297,20937.0
2020-11-16 14:20:00,335.46,337.0,335.36,336.66,36177.0,327.0297,328.531,326.9322,328.1995,36177.0
2020-11-16 14:30:00,336.48,336.79,335.89,335.95,21346.0,328.024,328.3262,327.4489,327.5073,21346.0
2020-11-16 14:40:00,335.96,335.96,335.33,335.35,32773.0,327.5171,327.5171,326.9029,326.9224,32773.0
2020-11-16 14:50:00,335.35,335.52,335.0,335.26,29785.0,326.9224,327.0882,326.5812,326.8347,29785.0
2020-11-16 15:00:00,335.21,335.27,333.85,334.22,33975.0,326.7859,326.8444,325.4601,325.8208,33975.0
2020-11-16 15:10:00,334.23,334.61,334.22,334.47,18273.0,325.8306,326.201,325.8208,326.0645,18273.0
2020-11-16 15:20:00,334.46,334.91,333.88,334.05,35113.0,326.0548,326.4935,325.4894,325.6551,35113.0
2020-11-16 15:30:00,334.01,334.54,333.94,334.21,44777.0,325.6161,326.1328,325.5479,325.8111,44777.0
2020-11-16 15:40:00,334.22,334.61,334.06,334.33,61058.0,325.8208,326.201,325.6648,325.9281,61058.0
2020-11-16 15:50:00,334.3,335.75,333.83,335.58,212387.0,325.8988,327.3124,325.4406,327.1466,212387.0
2020-11-17 09:30:00,333.17,334.57,331.21,333.22,154640.0,324.7972,326.162,322.8865,324.846,154640.0
2020-11-17 09:40:00,333.12,334.03,333.0,333.49,55768.0,324.7485,325.6356,324.6315,325.1092,55768.0
2020-11-17 09:50:00,333.54,333.67,331.25,331.44,55409.0,325.1579,325.2846,322.9255,323.1107,55409.0
2020-11-17 10:00:00,331.34,332.87,331.0,331.51,79468.0,323.0132,324.5047,322.6817,323.1789,79468.0
2020-11-17 10:10:00,331.61,332.1,330.72,332.06,58080.0,323.2764,323.7541,322.4088,323.7151,58080.0
2020-11-17 10:20:00,332.16,332.38,331.45,331.85,53117.0,323.8126,324.0271,323.1204,323.5104,53117.0
2020-11-17 10:30:00,331.85,333.5,331.51,333.38,63953.0,323.5104,325.1189,323.1789,325.0019,63953.0
2020-11-17 10:40:00,333.37,333.89,332.88,332.9,65529.0,324.9922,325.4991,324.5145,324.534,65529.0
2020-11-17 10:50:00,332.77,333.49,332.72,333.07,75326.0,324.4073,325.1092,324.3585,324.6997,75326.0
2020-11-17 11:00:00,333.03,333.73,332.68,333.13,58525.0,324.6607,325.3431,324.3195,324.7582,58525.0
2020-11-17 11:10:00,333.15,334.33,333.11,333.84,54824.0,324.7777,325.9281,324.7387,325.4504,54824.0
2020-11-17 11:20:00,333.85,334.58,332.4,332.82,46696.0,325.4601,326.1718,324.0466,324.456,46696.0
2020-11-17 11:30:00,332.84,334.1,332.83,333.75,27674.0,324.4755,325.7038,324.4658,325.3626,27674.0
2020-11-17 11:40:00,333.69,333.83,332.94,333.32,66896.0,325.3041,325.4406,324.573,324.9434,66896.0
2020-11-17 11:50:00,333.28,333.54,332.59,333.43,36027.0,324.9044,325.1579,324.2318,325.0507,36027.0
2020-11-17 12:00:00,333.41,333.61,333.22,333.42,18000.0,325.0312,325.2262,324.846,325.0409,18000.0
2020-11-17 12:10:00,333.46,334.41,333.34,333.48,82717.0,325.0799,326.006,324.9629,325.0994,82717.0
2020-11-17 12:20:00,333.53,334.19,333.33,334.19,27768.0,325.1482,325.7916,324.9532,325.7916,27768.0
2020-11-17 12:30:00,334.11,335.24,333.99,335.07,41966.0,325.7136,326.8152,325.5966,326.6495,41966.0
2020-11-17 12:40:00,335.02,335.8,334.84,335.55,31594.0,326.6007,327.3611,326.4252,327.1174,31594.0
2020-11-17 12:50:00,335.58,335.9,335.46,335.83,24598.0,327.1466,327.4586,327.0297,327.3904,24598.0
2020-11-17 13:00:00,335.82,336.24,335.68,336.17,24326.0,327.3806,327.7901,327.2441,327.7218,24326.0
2020-11-17 13:10:00,336.15,336.66,336.0,336.13,37269.0,327.7023,328.1995,327.5561,327.6828,37269.0
2020-11-17 13:20:00,336.1,336.41,336.02,336.36,24823.0,327.6536,327.9558,327.5756,327.907,24823.0
2020-11-17 13:30:00,336.41,336.95,336.23,336.9,23436.0,327.9558,328.4822,327.7803,328.4335,23436.0
2020-11-17 13:40:00,336.89,336.93,336.06,336.1,31840.0,328.4237,328.4627,327.6146,327.6536,31840.0
2020-11-17 13:50:00,336.04,336.08,335.12,335.74,34139.0,327.5951,327.6341,326.6982,327.3026,34139.0
2020-11-17 14:00:00,335.7,336.53,335.66,336.42,27111.0,327.2636,328.0728,327.2246,327.9655,27111.0
2020-11-17 14:10:00,336.45,336.88,336.37,336.61,21413.0,327.9948,328.414,327.9168,328.1508,21413.0
2020-11-17 14:20:00,336.56,336.67,335.75,335.96,23774.0,328.102,328.2093,327.3124,327.5171,23774.0
2020-11-17 14:30:00,335.99,336.41,335.8,336.41,26267.0,327.5463,327.9558,327.3611,327.9558,26267.0
2020-11-17 14:40:00,336.42,336.99,336.32,336.82,24822.0,327.9655,328.5212,327.868,328.3555,24822.0
2020-11-17 14:50:00,336.79,337.03,336.49,336.53,49482.0,328.3262,328.5602,328.0338,328.0728,49482.0
2020-11-17 15:00:00,336.53,337.03,335.95,336.47,47098.0,328.0728,328.5602,327.5073,328.0143,47098.0
2020-11-17 15:10:00,336.5,336.57,335.94,335.94,43360.0,328.0435,328.1118,327.4976,327.4976,43360.0
2020-11-17 15:20:00,335.94,336.16,335.5,335.9,72166.0,327.4976,327.7121,327.0687,327.4586,72166.0
2020-11-17 15:30:00,335.9,336.2,335.42,335.69,77804.0,327.4586,327.7511,326.9907,327.2539,77804.0
2020-11-17 15:40:00,335.69,336.61,335.67,336.5,95141.0,327.2539,328.1508,327.2344,328.0435,95141.0
2020-11-17 15:50:00,336.42,337.77,336.08,336.5,251304.0,327.9655,329.2816,327.6341,328.0435,251304.0
2020-11-18 09:30:00,336.53,337.88,334.85,337.71,178956.0,328.0728,329.3888,326.435,329.2231,178956.0
2020-11-18 09:40:00,337.16,339.68,337.16,338.09,72020.0,328.6869,331.1436,328.6869,329.5936,72020.0
2020-11-18 09:50:00,338.14,338.37,336.29,337.23,108504.0,329.6423,329.8665,327.8388,328.7552,108504.0
2020-11-18 10:00:00,337.13,337.88,336.81,337.12,59417.0,328.6577,329.3888,328.3457,328.6479,59417.0
2020-11-18 10:10:00,337.03,338.04,337.03,337.53,77249.0,328.5602,329.5448,328.5602,329.0476,77249.0
2020-11-18 10:20:00,337.53,338.26,337.27,338.26,39949.0,329.0476,329.7593,328.7942,329.7593,39949.0
2020-11-18 10:30:00,338.16,338.77,337.91,338.61,63489.0,329.6618,330.2565,329.4181,330.1005,63489.0
2020-11-18 10:40:00,338.75,339.18,338.59,338.88,31280.0,330.237,330.6562,330.081,330.3637,31280.0
2020-11-18 10:50:00,338.89,339.2,338.74,339.03,41451.0,330.3735,330.6757,330.2272,330.5099,41451.0
2020-11-18 11:00:00,339.03,340.27,338.99,340.27,43491.0,330.5099,331.7188,330.4709,331.7188,43491.0
2020-11-18 11:10:00,340.29,340.59,340.13,340.45,38748.0,331.7383,332.0307,331.5823,331.8943,38748.0
2020-11-18 11:20:00,340.47,340.47,339.8,340.06,26639.0,331.9138,331.9138,331.2606,331.5141,26639.0
2020-11-18 11:30:00,340.01,340.02,339.4,339.55,27300.0,331.4653,331.4751,330.8706,331.0169,27300.0
2020-11-18 11:40:00,339.48,339.69,339.13,339.48,22434.0,330.9486,331.1534,330.6074,330.9486,22434.0
2020-11-18 11:50:00,339.46,340.17,339.25,340.14,25256.0,330.9291,331.6213,330.7244,331.592,25256.0
2020-11-18 12:00:00,340.18,340.27,339.64,339.65,21644.0,331.631,331.7188,331.1046,331.1144,21644.0
2020-11-18 12:10:00,339.71,340.22,339.58,340.22,29920.0,331.1729,331.67,331.0461,331.67,29920.0
2020-11-18 12:20:00,340.23,340.32,339.93,340.25,16371.0,331.6798,331.7675,331.3873,331.6993,16371.0
2020-11-18 12:30:00,340.25,340.57,340.18,340.36,27856.0,331.6993,332.0112,331.631,331.8065,27856.0
2020-11-18 12:40:00,340.34,340.95,340.32,340.51,24481.0,331.787,332.3817,331.7675,331.9527,24481.0
2020-11-18 12:50:00,340.46,340.59,339.82,339.9,26615.0,331.904,332.0307,331.2801,331.3581,26615.0
2020-11-18 13:00:00,339.92,340.19,339.76,339.93,39178.0,331.3776,331.6408,331.2216,331.3873,39178.0
2020-11-18 13:10:00,339.93,340.0,339.22,339.78,39618.0,331.3873,331.4556,330.6952,331.2411,39618.0
2020-11-18 13:20:00,339.81,340.01,339.12,339.21,42808.0,331.2703,331.4653,330.5977,330.6854,42808.0
2020-11-18 13:30:00,339.12,339.6,339.06,339.35,18223.0,330.5977,331.0656,330.5392,330.8219,18223.0
2020-11-18 13:40:00,339.35,339.43,338.67,338.91,37748.0,330.8219,330.8999,330.159,330.393,37748.0
2020-11-18 13:50:00,338.82,339.36,338.59,339.36,45511.0,330.3052,330.8316,330.081,330.8316,45511.0
2020-11-18 14:00:00,339.3,339.94,339.14,339.59,28353.0,330.7732,331.3971,330.6172,331.0559,28353.0
2020-11-18 14:10:00,339.54,339.61,338.28,338.28,30821.0,331.0071,331.0754,329.7788,329.7788,30821.0
2020-11-18 14:20:00,338.41,338.56,337.77,338.56,51458.0,329.9055,330.0518,329.2816,330.0518,51458.0
2020-11-18 14:30:00,338.49,338.67,338.07,338.28,31418.0,329.9835,330.159,329.5741,329.7788,31418.0
2020-11-18 14:40:00,338.4,339.0,338.39,338.76,24739.0,329.8958,330.4807,329.886,330.2467,24739.0
2020-11-18 14:50:00,338.8,340.17,338.78,339.6,46886.0,330.2857,331.6213,330.2662,331.0656,46886.0
2020-11-18 15:00:00,339.67,339.76,338.82,339.56,35931.0,331.1339,331.2216,330.3052,331.0266,35931.0
2020-11-18 15:10:00,339.56,339.94,339.49,339.8,44261.0,331.0266,331.3971,330.9584,331.2606,44261.0
2020-11-18 15:20:00,339.81,340.0,338.99,339.1,47480.0,331.2703,331.4556,330.4709,330.5782,47480.0
2020-11-18 15:30:00,339.05,339.05,337.46,337.67,62897.0,330.5294,330.5294,328.9794,329.1841,62897.0
2020-11-18 15:40:00,337.71,337.71,336.44,336.63,94087.0,329.2231,329.2231,327.985,328.1703,94087.0
2020-11-18 15:50:00,336.77,337.3,335.94,335.94,259126.0,328.3067,328.8234,327.4976,327.4976,259126.0
2020-11-19 09:30:00,335.49,335.93,331.42,335.52,168866.0,327.0589,327.4878,323.0912,327.0882,168866.0
2020-11-19 09:40:00,335.53,336.73,334.52,336.48,40180.0,327.0979,328.2677,326.1133,328.024,40180.0
2020-11-19 09:50:00,336.3,336.54,334.9,335.37,32241.0,327.8485,328.0825,326.4837,326.9419,32241.0
2020-11-19 10:00:00,335.29,336.1,333.76,334.24,30812.0,326.8639,327.6536,325.3724,325.8403,30812.0
2020-11-19 10:10:00,334.24,334.25,332.92,333.11,52482.0,325.8403,325.8501,324.5535,324.7387,52482.0
2020-11-19 10:20:00,332.97,334.22,332.77,334.22,37724.0,324.6022,325.8208,324.4073,325.8208,37724.0
2020-11-19 10:30:00,334.25,335.38,334.09,335.19,29893.0,325.8501,326.9517,325.6941,326.7664,29893.0
2020-11-19 10:40:00,335.17,336.2,335.12,336.2,24157.0,326.7469,327.7511,326.6982,327.7511,24157.0
2020-11-19 10:50:00,336.26,336.35,335.63,335.81,43003.0,327.8096,327.8973,327.1954,327.3709,43003.0
2020-11-19 11:00:00,335.63,335.73,334.82,335.0,27353.0,327.1954,327.2929,326.4057,326.5812,27353.0
2020-11-19 11:10:00,335.05,335.06,334.4,334.96,26237.0,326.63,326.6397,325.9963,326.5422,26237.0
2020-11-19 11:20:00,335.05,336.23,335.05,335.19,34752.0,326.63,327.7803,326.63,326.7664,34752.0
2020-11-19 11:30:00,335.23,335.44,334.01,334.68,33634.0,326.8054,327.0102,325.6161,326.2693,33634.0
2020-11-19 11:40:00,334.66,335.46,334.65,335.06,21432.0,326.2498,327.0297,326.24,326.6397,21432.0
2020-11-19 11:50:00,335.05,335.72,334.84,335.66,22058.0,326.63,327.2831,326.4252,327.2246,22058.0
2020-11-19 12:00:00,335.75,337.0,335.68,336.63,44322.0,327.3124,328.531,327.2441,328.1703,44322.0
2020-11-19 12:10:00,336.58,337.41,336.48,336.84,27012.0,328.1215,328.9307,328.024,328.375,27012.0
2020-11-19 12:20:00,337.01,337.18,336.21,336.38,15914.0,328.5407,328.7064,327.7608,327.9265,15914.0
2020-11-19 12:30:00,336.34,337.21,336.29,337.21,14816.0,327.8875,328.7357,327.8388,328.7357,14816.0
2020-11-19 12:40:00,337.22,337.26,335.98,336.09,24353.0,328.7454,328.7844,327.5366,327.6438,24353.0
2020-11-19 12:50:00,336.12,336.56,336.11,336.43,11174.0,327.6731,328.102,327.6633,327.9753,11174.0
2020-11-19 13:00:00,336.43,336.78,336.2,336.2,10290.0,327.9753,328.3165,327.7511,327.7511,10290.0
2020-11-19 13:10:00,336.41,336.67,336.16,336.49,14058.0,327.9558,328.2093,327.7121,328.0338,14058.0
2020-11-19 13:20:00,336.46,337.09,336.21,337.0,17826.0,328.0045,328.6187,327.7608,328.531,17826.0
2020-11-19 13:30:00,336.95,337.15,336.78,337.06,12398.0,328.4822,328.6772,328.3165,328.5894,12398.0
2020-11-19 13:40:00,337.13,337.57,336.86,337.57,14058.0,328.6577,329.0866,328.3945,329.0866,14058.0
2020-11-19 13:50:00,337.58,337.74,337.39,337.39,16648.0,329.0964,329.2524,328.9112,328.9112,16648.0
2020-11-19 14:00:00,337.48,337.58,337.18,337.18,10266.0,328.9989,329.0964,328.7064,328.7064,10266.0
2020-11-19 14:10:00,337.1,337.4,336.96,337.17,10636.0,328.6284,328.9209,328.492,328.6967,10636.0
2020-11-19 14:20:00,337.14,337.35,336.96,337.31,9192.0,328.6674,328.8722,328.492,328.8332,9192.0
2020-11-19 14:30:00,337.29,338.26,337.28,338.07,22494.0,328.8137,329.7593,328.8039,329.5741,22494.0
2020-11-19 14:40:00,337.96,339.16,337.96,338.58,36201.0,329.4668,330.6367,329.4668,330.0713,36201.0
2020-11-19 14:50:00,338.57,338.57,337.22,337.32,27162.0,330.0615,330.0615,328.7454,328.8429,27162.0
2020-11-19 15:00:00,337.25,337.25,336.3,336.61,19365.0,328.7747,328.7747,327.8485,328.1508,19365.0
2020-11-19 15:10:00,336.62,336.75,335.9,336.01,36030.0,328.1605,328.2872,327.4586,327.5658,36030.0
2020-11-19 15:20:00,336.11,336.34,335.46,335.95,28305.0,327.6633,327.8875,327.0297,327.5073,28305.0
2020-11-19 15:30:00,336.0,336.25,335.73,335.92,64982.0,327.5561,327.7998,327.2929,327.4781,64982.0
2020-11-19 15:40:00,335.92,336.08,334.7,334.78,68273.0,327.4781,327.6341,326.2888,326.3667,68273.0
2020-11-19 15:50:00,334.8,335.22,333.68,333.87,294708.0,326.3862,326.7957,325.2944,325.4796,294708.0
2020-11-20 09:30:00,334.78,335.16,332.84,332.9,220698.0,326.3667,326.7372,324.4755,324.534,220698.0
2020-11-20 09:40:00,332.9,333.16,332.25,332.25,71822.0,324.534,324.7875,323.9003,323.9003,71822.0
2020-11-20 09:50:00,332.31,332.4,331.21,331.64,80175.0,323.9588,324.0466,322.8865,323.3057,80175.0
2020-11-20 10:00:00,331.64,332.18,330.52,331.43,40620.0,323.3057,323.8321,322.2138,323.1009,40620.0
2020-11-20 10:10:00,331.37,331.54,329.79,329.88,60649.0,323.0424,323.2082,321.5022,321.5899,60649.0
2020-11-20 10:20:00,329.78,330.8,329.72,330.68,31529.0,321.4924,322.4868,321.4339,322.3698,31529.0
2020-11-20 10:30:00,330.68,331.19,329.86,330.97,35243.0,322.3698,322.867,321.5704,322.6525,35243.0
2020-11-20 10:40:00,330.97,331.08,329.9,329.92,31619.0,322.6525,322.7597,321.6094,321.6289,31619.0
2020-11-20 10:50:00,329.91,330.37,329.38,329.5,38398.0,321.6191,322.0676,321.1025,321.2194,38398.0
2020-11-20 11:00:00,329.59,329.7,329.06,329.22,45094.0,321.3072,321.4144,320.7905,320.9465,45094.0
2020-11-20 11:10:00,329.17,329.21,328.45,328.6,50900.0,320.8977,320.9367,320.1958,320.3421,50900.0
2020-11-20 11:20:00,328.61,328.99,328.16,328.4,34251.0,320.3518,320.7223,319.9131,320.1471,34251.0
2020-11-20 11:30:00,328.4,328.99,328.35,328.93,21888.0,320.1471,320.7223,320.0983,320.6638,21888.0
2020-11-20 11:40:00,328.93,328.93,327.79,327.89,33770.0,320.6638,320.6638,319.5524,319.6499,33770.0
2020-11-20 11:50:00,327.9,328.16,327.18,327.32,56964.0,319.6596,319.9131,318.9577,319.0942,56964.0
2020-11-20 12:00:00,327.29,327.55,327.11,327.11,43549.0,319.065,319.3184,318.8895,318.8895,43549.0
2020-11-20 12:10:00,327.13,327.5,326.46,327.16,67043.0,318.909,319.2697,318.2558,318.9382,67043.0
2020-11-20 12:20:00,327.24,327.51,327.03,327.4,36979.0,319.0162,319.2794,318.8115,319.1722,36979.0
2020-11-20 12:30:00,327.4,327.48,327.04,327.13,38064.0,319.1722,319.2502,318.8213,318.909,38064.0
2020-11-20 12:40:00,327.09,327.3,326.8,326.95,32396.0,318.87,319.0747,318.5873,318.7335,32396.0
2020-11-20 12:50:00,327.01,327.68,326.9,327.33,33693.0,318.792,319.4452,318.6848,319.104,33693.0
2020-11-20 13:00:00,327.3,327.72,327.25,327.38,25992.0,319.0747,319.4842,319.026,319.1527,25992.0
2020-11-20 13:10:00,327.43,327.77,327.36,327.66,22260.0,319.2015,319.5329,319.1332,319.4257,22260.0
2020-11-20 13:20:00,327.62,328.2,327.44,327.9,49423.0,319.3867,319.9521,319.2112,319.6596,49423.0
2020-11-20 13:30:00,327.9,328.28,327.6,328.25,30809.0,319.6596,320.0301,319.3672,320.0009,30809.0
2020-11-20 13:40:00,328.25,328.58,328.03,328.37,35511.0,320.0009,320.3226,319.7864,320.1178,35511.0
2020-11-20 13:50:00,328.34,328.52,328.15,328.44,21389.0,320.0886,320.2641,319.9034,320.1861,21389.0
2020-11-20 14:00:00,328.43,328.5,327.39,327.5,55680.0,320.1763,320.2446,319.1625,319.2697,55680.0
2020-11-20 14:10:00,327.51,327.51,326.89,327.11,54262.0,319.2794,319.2794,318.675,318.8895,54262.0
2020-11-20 14:20:00,327.0,327.39,326.96,327.25,37425.0,318.7823,319.1625,318.7433,319.026,37425.0
2020-11-20 14:30:00,327.3,328.43,327.2,328.25,22656.0,319.0747,320.1763,318.9772,320.0009,22656.0
2020-11-20 14:40:00,328.14,328.17,327.45,327.75,24046.0,319.8936,319.9229,319.221,319.5134,24046.0
2020-11-20 14:50:00,327.77,328.24,327.55,327.98,33725.0,319.5329,319.9911,319.3184,319.7376,33725.0
2020-11-20 15:00:00,327.98,328.05,326.59,326.59,46510.0,319.7376,319.8059,318.3826,318.3826,46510.0
2020-11-20 15:10:00,326.54,326.63,325.3,325.63,55470.0,318.3338,318.4216,317.125,317.4467,55470.0
2020-11-20 15:20:00,325.56,326.45,325.31,325.96,57111.0,317.3785,318.2461,317.1347,317.7684,57111.0
2020-11-20 15:30:00,325.92,326.96,325.68,326.5,54817.0,317.7294,318.7433,317.4954,318.2948,54817.0
2020-11-20 15:40:00,326.5,327.02,326.08,326.08,115785.0,318.2948,318.8018,317.8854,317.8854,115785.0
2020-11-20 15:50:00,326.0,326.02,323.22,323.29,551520.0,317.8074,317.8269,315.0973,315.1655,551520.0
2020-11-23 09:30:00,326.21,330.2,326.2,329.66,236767.0,318.0121,321.9018,318.0024,321.3754,236767.0
2020-11-23 09:40:00,329.88,331.96,329.3,331.95,109109.0,321.5899,323.6176,321.0245,323.6079,109109.0
2020-11-23 09:50:00,331.95,332.07,329.81,330.18,80003.0,323.6079,323.7249,321.5216,321.8823,80003.0
2020-11-23 10:00:00,330.22,330.66,329.8,330.17,46848.0,321.9213,322.3503,321.5119,321.8726,46848.0
2020-11-23 10:10:00,330.17,330.17,328.66,329.02,71955.0,321.8726,321.8726,320.4005,320.7515,71955.0
2020-11-23 10:20:00,328.94,329.02,326.5,326.56,47662.0,320.6735,320.7515,318.2948,318.3533,47662.0
2020-11-23 10:30:00,326.45,327.55,326.29,327.42,69458.0,318.2461,319.3184,318.0901,319.1917,69458.0
2020-11-23 10:40:00,327.39,327.66,326.93,327.31,93059.0,319.1625,319.4257,318.714,319.0845,93059.0
2020-11-23 10:50:00,327.33,328.15,327.16,327.77,99692.0,319.104,319.9034,318.9382,319.5329,99692.0
2020-11-23 11:00:00,327.62,327.95,326.94,326.95,46694.0,319.3867,319.7084,318.7238,318.7335,46694.0
2020-11-23 11:10:00,326.84,326.91,325.88,326.21,60053.0,318.6263,318.6945,317.6904,318.0121,60053.0
2020-11-23 11:20:00,326.14,326.25,325.35,325.81,23580.0,317.9439,318.0511,317.1737,317.6222,23580.0
2020-11-23 11:30:00,325.75,326.2,324.64,325.05,42464.0,317.5637,318.0024,316.4816,316.8813,42464.0
2020-11-23 11:40:00,325.1,325.3,324.37,325.27,34023.0,316.93,317.125,316.2184,317.0957,34023.0
2020-11-23 11:50:00,325.34,326.18,325.14,326.14,21424.0,317.164,317.9829,316.969,317.9439,21424.0
2020-11-23 12:00:00,326.08,326.65,325.71,326.51,27986.0,317.8854,318.4411,317.5247,318.3046,27986.0
2020-11-23 12:10:00,326.41,327.57,326.41,327.49,50435.0,318.2071,319.3379,318.2071,319.26,50435.0
2020-11-23 12:20:00,327.5,329.75,327.45,329.36,60435.0,319.2697,321.4632,319.221,321.083,60435.0
2020-11-23 12:30:00,329.16,329.8,328.82,329.21,19960.0,320.888,321.5119,320.5565,320.9367,19960.0
2020-11-23 12:40:00,329.27,329.56,329.13,329.33,18014.0,320.9952,321.2779,320.8587,321.0537,18014.0
2020-11-23 12:50:00,329.41,329.79,329.18,329.5,12099.0,321.1317,321.5022,320.9075,321.2194,12099.0
2020-11-23 13:00:00,329.49,330.04,329.39,329.95,14989.0,321.2097,321.7459,321.1122,321.6581,14989.0
2020-11-23 13:10:00,329.95,330.22,329.67,329.7,12845.0,321.6581,321.9213,321.3852,321.4144,12845.0
2020-11-23 13:20:00,329.72,329.72,328.79,329.29,27111.0,321.4339,321.4339,320.5273,321.0147,27111.0
2020-11-23 13:30:00,329.24,329.63,329.22,329.51,13098.0,320.966,321.3462,320.9465,321.2292,13098.0
2020-11-23 13:40:00,329.5,329.61,328.64,329.29,33234.0,321.2194,321.3267,320.3811,321.0147,33234.0
2020-11-23 13:50:00,329.18,329.25,328.96,329.0,7253.0,320.9075,320.9757,320.693,320.732,7253.0
2020-11-23 14:00:00,329.05,329.11,328.44,328.44,12832.0,320.7807,320.8392,320.1861,320.1861,12832.0
2020-11-23 14:10:00,328.4,329.11,328.08,329.1,21627.0,320.1471,320.8392,319.8351,320.8295,21627.0
2020-11-23 14:20:00,329.2,329.26,328.89,329.12,10630.0,320.927,320.9855,320.6248,320.849,10630.0
2020-11-23 14:30:00,329.06,330.13,329.06,330.11,32571.0,320.7905,321.8336,320.7905,321.8141,32571.0
2020-11-23 14:40:00,330.0,330.34,329.97,330.04,15904.0,321.7069,322.0383,321.6776,321.7459,15904.0
2020-11-23 14:50:00,330.13,331.26,330.12,331.19,34688.0,321.8336,322.9352,321.8239,322.867,34688.0
2020-11-23 15:00:00,331.25,332.11,331.07,331.86,47592.0,322.9255,323.7638,322.75,323.5201,47592.0
2020-11-23 15:10:00,331.91,332.06,331.77,332.0,54347.0,323.5689,323.7151,323.4324,323.6566,54347.0
2020-11-23 15:20:00,332.0,332.1,331.94,332.01,77930.0,323.6566,323.7541,323.5981,323.6664,77930.0
2020-11-23 15:30:00,332.01,332.15,331.69,331.89,77839.0,323.6664,323.8028,323.3544,323.5494,77839.0
2020-11-23 15:40:00,331.86,332.8,331.86,332.49,68567.0,323.5201,324.4365,323.5201,324.1343,68567.0
2020-11-23 15:50:00,332.56,333.2,332.18,332.77,173432.0,324.2025,324.8265,323.8321,324.4073,173432.0
2020-11-24 09:30:00,336.91,338.37,334.11,334.73,185657.0,328.4432,329.8665,325.7136,326.318,185657.0
2020-11-24 09:40:00,334.67,338.6,334.35,338.5,104715.0,326.2595,330.0907,325.9476,329.9933,104715.0
2020-11-24 09:50:00,338.34,339.6,337.66,338.22,91571.0,329.8373,331.0656,329.1744,329.7203,91571.0
2020-11-24 10:00:00,338.14,338.93,337.04,338.91,54520.0,329.6423,330.4125,328.57,330.393,54520.0
2020-11-24 10:10:00,338.79,339.79,338.22,339.68,58840.0,330.276,331.2508,329.7203,331.1436,58840.0
2020-11-24 10:20:00,339.75,340.48,339.13,339.7,36995.0,331.2118,331.9235,330.6074,331.1631,36995.0
2020-11-24 10:30:00,339.7,340.25,339.02,340.0,41870.0,331.1631,331.6993,330.5002,331.4556,41870.0
2020-11-24 10:40:00,340.11,341.58,340.11,340.81,65859.0,331.5628,332.9959,331.5628,332.2452,65859.0
2020-11-24 10:50:00,340.78,341.19,338.81,339.0,72135.0,332.216,332.6157,330.2955,330.4807,72135.0
2020-11-24 11:00:00,339.11,339.37,338.73,338.83,27059.0,330.5879,330.8414,330.2175,330.315,27059.0
2020-11-24 11:10:00,338.7,339.5,338.47,339.49,42671.0,330.1882,330.9681,329.964,330.9584,42671.0
2020-11-24 11:20:00,339.42,340.27,339.16,340.1,35829.0,330.8901,331.7188,330.6367,331.5531,35829.0
2020-11-24 11:30:00,340.1,340.19,339.37,339.48,23605.0,331.5531,331.6408,330.8414,330.9486,23605.0
2020-11-24 11:40:00,339.44,340.65,339.09,340.56,27016.0,330.9096,332.0892,330.5684,332.0015,27016.0
2020-11-24 11:50:00,340.7,341.77,340.38,341.26,45452.0,332.138,333.1811,331.826,332.6839,45452.0
2020-11-24 12:00:00,341.22,341.4,340.61,340.79,15717.0,332.6449,332.8204,332.0502,332.2257,15717.0
2020-11-24 12:10:00,340.81,341.05,340.38,340.67,11367.0,332.2452,332.4792,331.826,332.1087,11367.0
2020-11-24 12:20:00,340.6,340.8,340.29,340.8,14343.0,332.0405,332.2355,331.7383,332.2355,14343.0
2020-11-24 12:30:00,340.81,341.35,340.57,341.29,20653.0,332.2452,332.7716,332.0112,332.7131,20653.0
2020-11-24 12:40:00,341.28,341.6,341.16,341.33,19176.0,332.7034,333.0154,332.5864,332.7521,19176.0
2020-11-24 12:50:00,341.3,341.75,341.2,341.69,19274.0,332.7229,333.1616,332.6254,333.1031,19274.0
2020-11-24 13:00:00,341.66,342.14,341.45,342.04,47217.0,333.0738,333.5418,332.8691,333.4443,47217.0
2020-11-24 13:10:00,342.07,342.09,341.66,341.87,16097.0,333.4735,333.493,333.0738,333.2786,16097.0
2020-11-24 13:20:00,341.89,341.89,341.13,341.22,14447.0,333.2981,333.2981,332.5572,332.6449,14447.0
2020-11-24 13:30:00,341.3,341.53,341.15,341.37,16757.0,332.7229,332.9471,332.5767,332.7911,16757.0
2020-11-24 13:40:00,341.47,342.47,341.43,341.84,53450.0,332.8886,333.8635,332.8496,333.2493,53450.0
2020-11-24 13:50:00,341.9,342.19,341.69,342.15,23195.0,333.3078,333.5905,333.1031,333.5515,23195.0
2020-11-24 14:00:00,342.19,342.23,341.36,341.38,26698.0,333.5905,333.6295,332.7814,332.8009,26698.0
2020-11-24 14:10:00,341.25,342.06,341.06,341.31,50020.0,332.6742,333.4638,332.4889,332.7326,50020.0
2020-11-24 14:20:00,341.22,341.8,341.15,341.44,36975.0,332.6449,333.2103,332.5767,332.8594,36975.0
2020-11-24 14:30:00,341.5,342.28,341.06,342.13,20093.0,332.9179,333.6783,332.4889,333.532,20093.0
2020-11-24 14:40:00,342.22,342.56,341.9,342.1,27174.0,333.6198,333.9512,333.3078,333.5028,27174.0
2020-11-24 14:50:00,342.12,342.43,341.87,342.43,21075.0,333.5223,333.8245,333.2786,333.8245,21075.0
2020-11-24 15:00:00,342.35,342.35,341.65,342.23,44911.0,333.7465,333.7465,333.0641,333.6295,44911.0
2020-11-24 15:10:00,342.18,342.94,342.15,342.79,32527.0,333.5808,334.3217,333.5515,334.1755,32527.0
2020-11-24 15:20:00,342.76,343.22,342.69,342.84,32752.0,334.1462,334.5946,334.078,334.2242,32752.0
2020-11-24 15:30:00,342.84,344.11,342.77,343.16,119311.0,334.2242,335.4623,334.156,334.5362,119311.0
2020-11-24 15:40:00,343.16,343.68,342.83,343.31,70507.0,334.5362,335.0431,334.2144,334.6824,70507.0
2020-11-24 15:50:00,343.19,343.61,342.22,342.48,182767.0,334.5654,334.9748,333.6198,333.8732,182767.0
2020-11-25 09:30:00,343.71,343.71,340.35,341.43,158991.0,335.0723,335.0723,331.7968,332.8496,158991.0
2020-11-25 09:40:00,341.45,342.54,341.1,341.37,50011.0,332.8691,333.9317,332.5279,332.7911,50011.0
2020-11-25 09:50:00,341.18,341.53,340.53,340.98,69606.0,332.6059,332.9471,331.9722,332.4109,69606.0
2020-11-25 10:00:00,340.85,341.1,340.03,340.91,31510.0,332.2842,332.5279,331.4848,332.3427,31510.0
2020-11-25 10:10:00,341.02,342.67,341.02,342.39,60546.0,332.4499,334.0585,332.4499,333.7855,60546.0
2020-11-25 10:20:00,342.6,343.08,342.15,343.02,21253.0,333.9902,334.4582,333.5515,334.3997,21253.0
2020-11-25 10:30:00,343.02,343.39,341.53,341.65,27211.0,334.3997,334.7604,332.9471,333.0641,27211.0
2020-11-25 10:40:00,341.65,341.82,341.1,341.6,55453.0,333.0641,333.2298,332.5279,333.0154,55453.0
2020-11-25 10:50:00,341.6,341.78,341.05,341.17,27145.0,333.0154,333.1908,332.4792,332.5962,27145.0
2020-11-25 11:00:00,341.08,341.63,341.0,341.25,48721.0,332.5084,333.0446,332.4304,332.6742,48721.0
2020-11-25 11:10:00,341.19,341.19,340.5,340.68,23788.0,332.6157,332.6157,331.943,332.1185,23788.0
2020-11-25 11:20:00,340.81,341.03,340.13,340.4,24506.0,332.2452,332.4597,331.5823,331.8455,24506.0
2020-11-25 11:30:00,340.41,340.79,340.29,340.49,13601.0,331.8553,332.2257,331.7383,331.9333,13601.0
2020-11-25 11:40:00,340.6,340.67,339.34,340.13,25284.0,332.0405,332.1087,330.8122,331.5823,25284.0
2020-11-25 11:50:00,340.15,340.81,340.14,340.77,18670.0,331.6018,332.2452,331.592,332.2062,18670.0
2020-11-25 12:00:00,340.83,340.93,340.49,340.7,14222.0,332.2647,332.3622,331.9333,332.138,14222.0
2020-11-25 12:10:00,340.6,340.94,340.4,340.43,17535.0,332.0405,332.3719,331.8455,331.8748,17535.0
2020-11-25 12:20:00,340.41,340.43,340.11,340.38,18134.0,331.8553,331.8748,331.5628,331.826,18134.0
2020-11-25 12:30:00,340.45,341.24,340.34,341.2,22869.0,331.8943,332.6644,331.787,332.6254,22869.0
2020-11-25 12:40:00,341.21,341.95,341.12,341.95,13697.0,332.6352,333.3566,332.5474,333.3566,13697.0
2020-11-25 12:50:00,341.89,341.97,341.22,341.59,18789.0,333.2981,333.3761,332.6449,333.0056,18789.0
2020-11-25 13:00:00,341.59,342.27,341.55,342.19,15882.0,333.0056,333.6685,332.9666,333.5905,15882.0
2020-11-25 13:10:00,342.16,342.18,341.85,342.07,11020.0,333.5613,333.5808,333.2591,333.4735,11020.0
2020-11-25 13:20:00,341.98,342.01,341.31,341.38,8383.0,333.3858,333.4151,332.7326,332.8009,8383.0
2020-11-25 13:30:00,341.43,341.98,341.27,341.91,16997.0,332.8496,333.3858,332.6936,333.3176,16997.0
2020-11-25 13:40:00,341.95,342.52,341.78,342.26,35540.0,333.3566,333.9122,333.1908,333.6588,35540.0
2020-11-25 13:50:00,342.32,343.16,342.29,343.02,18428.0,333.7173,334.5362,333.688,334.3997,18428.0
2020-11-25 14:00:00,342.97,343.06,342.31,342.38,18054.0,334.3509,334.4387,333.7075,333.7758,18054.0
2020-11-25 14:10:00,342.4,342.88,342.12,342.8,33617.0,333.7953,334.2632,333.5223,334.1852,33617.0
2020-11-25 14:20:00,342.87,342.97,342.36,342.37,23752.0,334.2534,334.3509,333.7563,333.766,23752.0
2020-11-25 14:30:00,342.45,342.75,341.7,341.82,15600.0,333.844,334.1365,333.1128,333.2298,15600.0
2020-11-25 14:40:00,341.82,342.01,341.29,341.63,19026.0,333.2298,333.4151,332.7131,333.0446,19026.0
2020-11-25 14:50:00,341.63,342.13,341.62,341.81,21233.0,333.0446,333.532,333.0349,333.2201,21233.0
2020-11-25 15:00:00,341.84,342.38,341.8,342.38,15459.0,333.2493,333.7758,333.2103,333.7758,15459.0
2020-11-25 15:10:00,342.31,342.71,341.95,342.24,29121.0,333.7075,334.0975,333.3566,333.6393,29121.0
2020-11-25 15:20:00,342.28,342.47,341.88,342.29,35452.0,333.6783,333.8635,333.2883,333.688,35452.0
2020-11-25 15:30:00,342.18,342.35,341.23,341.28,37287.0,333.5808,333.7465,332.6547,332.7034,37287.0
2020-11-25 15:40:00,341.31,341.86,341.29,341.49,54003.0,332.7326,333.2688,332.7131,332.9081,54003.0
2020-11-25 15:50:00,341.41,341.62,340.74,341.31,203995.0,332.8301,333.0349,332.177,332.7326,203995.0
2020-11-27 09:30:00,342.83,342.88,340.21,340.85,89431.0,334.2144,334.2632,331.6603,332.2842,89431.0
2020-11-27 09:40:00,340.7,341.54,339.74,340.2,34960.0,332.138,332.9569,331.2021,331.6505,34960.0
2020-11-27 09:50:00,340.19,340.77,339.08,339.29,58924.0,331.6408,332.2062,330.5587,330.7634,58924.0
2020-11-27 10:00:00,339.34,340.27,339.2,340.02,34638.0,330.8122,331.7188,330.6757,331.4751,34638.0
2020-11-27 10:10:00,340.02,341.0,339.73,340.08,41836.0,331.4751,332.4304,331.1924,331.5336,41836.0
2020-11-27 10:20:00,340.08,341.05,339.68,340.77,22412.0,331.5336,332.4792,331.1436,332.2062,22412.0
2020-11-27 10:30:00,340.71,340.71,338.77,339.73,34068.0,332.1477,332.1477,330.2565,331.1924,34068.0
2020-11-27 10:40:00,339.68,340.35,339.54,339.99,24781.0,331.1436,331.7968,331.0071,331.4458,24781.0
2020-11-27 10:50:00,340.11,340.5,339.85,340.15,22835.0,331.5628,331.943,331.3093,331.6018,22835.0
2020-11-27 11:00:00,340.15,340.56,340.07,340.56,13411.0,331.6018,332.0015,331.5238,332.0015,13411.0
2020-11-27 11:10:00,340.53,340.86,340.25,340.37,16481.0,331.9722,332.294,331.6993,331.8163,16481.0
2020-11-27 11:20:00,340.4,340.59,339.81,339.81,25266.0,331.8455,332.0307,331.2703,331.2703,25266.0
2020-11-27 11:30:00,339.82,339.89,339.06,339.46,31649.0,331.2801,331.3483,330.5392,330.9291,31649.0
2020-11-27 11:40:00,339.47,339.55,338.07,338.07,29920.0,330.9389,331.0169,329.5741,329.5741,29920.0
2020-11-27 11:50:00,338.07,338.08,337.61,337.8,33929.0,329.5741,329.5838,329.1256,329.3109,33929.0
2020-11-27 12:00:00,337.86,338.27,337.83,338.21,30205.0,329.3693,329.769,329.3401,329.7105,30205.0
2020-11-27 12:10:00,338.22,338.99,337.9,338.59,38005.0,329.7203,330.4709,329.4083,330.081,38005.0
2020-11-27 12:20:00,338.58,338.58,338.0,338.04,26559.0,330.0713,330.0713,329.5058,329.5448,26559.0
2020-11-27 12:30:00,338.0,339.08,337.84,339.03,32410.0,329.5058,330.5587,329.3498,330.5099,32410.0
2020-11-27 12:40:00,339.1,340.02,339.08,340.02,38695.0,330.5782,331.4751,330.5587,331.4751,38695.0
2020-11-27 12:50:00,339.99,340.02,338.79,339.41,105151.0,331.4458,331.4751,330.276,330.8804,105151.0
2020-11-30 09:30:00,337.66,338.05,334.41,336.77,150805.0,329.1744,329.5546,326.006,328.3067,150805.0
2020-11-30 09:40:00,336.68,337.46,335.55,335.71,48113.0,328.219,328.9794,327.1174,327.2734,48113.0
2020-11-30 09:50:00,335.56,336.85,334.65,334.83,70311.0,327.1271,328.3847,326.24,326.4155,70311.0
2020-11-30 10:00:00,335.03,335.51,333.2,333.77,65059.0,326.6105,327.0784,324.8265,325.3821,65059.0
2020-11-30 10:10:00,333.97,334.54,333.25,333.9,40392.0,325.5771,326.1328,324.8752,325.5089,40392.0
2020-11-30 10:20:00,334.0,334.84,333.49,333.59,52663.0,325.6063,326.4252,325.1092,325.2067,52663.0
2020-11-30 10:30:00,333.46,333.46,331.08,331.19,55871.0,325.0799,325.0799,322.7597,322.867,55871.0
2020-11-30 10:40:00,331.1,332.06,330.18,331.6,44655.0,322.7792,323.7151,321.8823,323.2667,44655.0
2020-11-30 10:50:00,331.56,333.79,331.28,333.68,35318.0,323.2277,325.4016,322.9547,325.2944,35318.0
2020-11-30 11:00:00,333.54,334.33,333.31,333.36,34967.0,325.1579,325.9281,324.9337,324.9824,34967.0
2020-11-30 11:10:00,333.38,333.64,332.45,332.65,16284.0,325.0019,325.2554,324.0953,324.2903,16284.0
2020-11-30 11:20:00,332.59,333.0,332.48,332.57,49183.0,324.2318,324.6315,324.1245,324.2123,49183.0
2020-11-30 11:30:00,332.42,332.83,331.55,332.15,30044.0,324.0661,324.4658,323.2179,323.8028,30044.0
2020-11-30 11:40:00,332.23,333.72,332.05,333.72,27179.0,323.8808,325.3334,323.7054,325.3334,27179.0
2020-11-30 11:50:00,333.75,334.34,332.96,334.34,50600.0,325.3626,325.9378,324.5925,325.9378,50600.0
2020-11-30 12:00:00,334.32,335.0,334.1,334.95,39436.0,325.9183,326.5812,325.7038,326.5325,39436.0
2020-11-30 12:10:00,334.91,335.24,334.65,335.02,18191.0,326.4935,326.8152,326.24,326.6007,18191.0
2020-11-30 12:20:00,334.93,335.54,334.51,335.44,26618.0,326.513,327.1076,326.1035,327.0102,26618.0
2020-11-30 12:30:00,335.49,336.58,335.46,336.57,31431.0,327.0589,328.1215,327.0297,328.1118,31431.0
2020-11-30 12:40:00,336.31,337.9,336.21,337.72,35322.0,327.8583,329.4083,327.7608,329.2329,35322.0
2020-11-30 12:50:00,337.74,337.74,336.44,336.46,27939.0,329.2524,329.2524,327.985,328.0045,27939.0
2020-11-30 13:00:00,336.45,336.65,335.86,336.25,20785.0,327.9948,328.1898,327.4196,327.7998,20785.0
2020-11-30 13:10:00,336.18,336.18,335.57,335.75,17601.0,327.7316,327.7316,327.1369,327.3124,17601.0
2020-11-30 13:20:00,335.75,336.08,335.26,335.27,21926.0,327.3124,327.6341,326.8347,326.8444,21926.0
2020-11-30 13:30:00,335.27,335.51,334.95,335.0,20712.0,326.8444,327.0784,326.5325,326.5812,20712.0
2020-11-30 13:40:00,335.04,335.74,334.96,335.63,36923.0,326.6202,327.3026,326.5422,327.1954,36923.0
2020-11-30 13:50:00,335.75,335.98,334.9,335.01,28880.0,327.3124,327.5366,326.4837,326.591,28880.0
2020-11-30 14:00:00,335.03,335.03,334.08,334.42,39213.0,326.6105,326.6105,325.6843,326.0158,39213.0
2020-11-30 14:10:00,334.44,334.89,334.21,334.7,66423.0,326.0353,326.474,325.8111,326.2888,66423.0
2020-11-30 14:20:00,334.48,335.53,334.48,335.42,28504.0,326.0743,327.0979,326.0743,326.9907,28504.0
2020-11-30 14:30:00,335.47,335.52,334.93,335.08,30045.0,327.0394,327.0882,326.513,326.6592,30045.0
2020-11-30 14:40:00,335.06,335.16,334.65,334.85,30062.0,326.6397,326.7372,326.24,326.435,30062.0
2020-11-30 14:50:00,334.81,335.76,334.36,335.76,38258.0,326.396,327.3221,325.9573,327.3221,38258.0
2020-11-30 15:00:00,335.8,335.84,334.76,334.89,39080.0,327.3611,327.4001,326.3473,326.474,39080.0
2020-11-30 15:10:00,334.89,335.25,334.65,334.88,46127.0,326.474,326.8249,326.24,326.4642,46127.0
2020-11-30 15:20:00,334.82,335.31,334.17,334.17,69463.0,326.4057,326.8834,325.7721,325.7721,69463.0
2020-11-30 15:30:00,334.19,335.15,334.15,334.84,58672.0,325.7916,326.7274,325.7526,326.4252,58672.0
2020-11-30 15:40:00,334.79,335.52,334.72,335.17,94491.0,326.3765,327.0882,326.3083,326.7469,94491.0
2020-11-30 15:50:00,334.96,336.78,334.67,336.76,329306.0,326.5422,328.3165,326.2595,328.297,329306.0
2020-12-01 09:30:00,339.67,340.7,338.99,339.3,171878.0,331.1339,332.138,330.4709,330.7732,171878.0
2020-12-01 09:40:00,339.32,340.05,338.71,339.51,48899.0,330.7927,331.5043,330.198,330.9779,48899.0
2020-12-01 09:50:00,339.4,341.0,339.18,340.99,66110.0,330.8706,332.4304,330.6562,332.4207,66110.0
2020-12-01 10:00:00,340.79,341.83,340.35,341.38,83505.0,332.2257,333.2396,331.7968,332.8009,83505.0
2020-12-01 10:10:00,341.29,341.8,340.35,341.8,51254.0,332.7131,333.2103,331.7968,333.2103,51254.0
2020-12-01 10:20:00,341.84,342.63,341.68,342.12,65295.0,333.2493,334.0195,333.0933,333.5223,65295.0
2020-12-01 10:30:00,342.25,342.45,340.2,340.21,38260.0,333.649,333.844,331.6505,331.6603,38260.0
2020-12-01 10:40:00,340.2,340.51,339.71,340.24,36882.0,331.6505,331.9527,331.1729,331.6895,36882.0
2020-12-01 10:50:00,340.32,340.53,339.74,339.91,27485.0,331.7675,331.9722,331.2021,331.3678,27485.0
2020-12-01 11:00:00,340.12,340.82,340.08,340.63,48218.0,331.5726,332.255,331.5336,332.0697,48218.0
2020-12-01 11:10:00,340.69,340.8,340.14,340.58,38818.0,332.1282,332.2355,331.592,332.021,38818.0
2020-12-01 11:20:00,340.54,340.58,339.86,340.24,40323.0,331.982,332.021,331.3191,331.6895,40323.0
2020-12-01 11:30:00,340.24,341.01,339.8,340.38,63373.0,331.6895,332.4402,331.2606,331.826,63373.0
2020-12-01 11:40:00,340.56,340.6,339.91,340.18,20703.0,332.0015,332.0405,331.3678,331.631,20703.0
2020-12-01 11:50:00,340.15,340.35,339.61,340.06,16593.0,331.6018,331.7968,331.0754,331.5141,16593.0
2020-12-01 12:00:00,340.01,340.14,339.79,339.98,36036.0,331.4653,331.592,331.2508,331.4361,36036.0
2020-12-01 12:10:00,340.01,340.21,339.76,340.02,62741.0,331.4653,331.6603,331.2216,331.4751,62741.0
2020-12-01 12:20:00,339.99,340.09,339.69,340.02,30024.0,331.4458,331.5433,331.1534,331.4751,30024.0
2020-12-01 12:30:00,340.01,340.18,339.78,339.78,41186.0,331.4653,331.631,331.2411,331.2411,41186.0
2020-12-01 12:40:00,339.8,339.84,339.0,339.4,31455.0,331.2606,331.2996,330.4807,330.8706,31455.0
2020-12-01 12:50:00,339.35,340.09,339.35,339.84,22345.0,330.8219,331.5433,330.8219,331.2996,22345.0
2020-12-01 13:00:00,339.85,340.1,339.82,340.0,39379.0,331.3093,331.5531,331.2801,331.4556,39379.0
2020-12-01 13:10:00,339.97,340.09,339.87,340.0,43076.0,331.4263,331.5433,331.3288,331.4556,43076.0
2020-12-01 13:20:00,339.99,340.22,339.96,340.22,95601.0,331.4458,331.67,331.4166,331.67,95601.0
2020-12-01 13:30:00,340.14,340.46,339.99,340.28,65137.0,331.592,331.904,331.4458,331.7285,65137.0
2020-12-01 13:40:00,340.28,340.47,340.15,340.43,54305.0,331.7285,331.9138,331.6018,331.8748,54305.0
2020-12-01 13:50:00,340.44,340.65,340.21,340.58,26810.0,331.8845,332.0892,331.6603,332.021,26810.0
2020-12-01 14:00:00,340.6,340.82,340.51,340.76,16558.0,332.0405,332.255,331.9527,332.1965,16558.0
2020-12-01 14:10:00,340.75,341.11,340.7,340.78,43826.0,332.1867,332.5377,332.138,332.216,43826.0
2020-12-01 14:20:00,340.8,340.8,340.24,340.3,31478.0,332.2355,332.2355,331.6895,331.748,31478.0
2020-12-01 14:30:00,340.31,340.41,339.93,340.41,31257.0,331.7578,331.8553,331.3873,331.8553,31257.0
2020-12-01 14:40:00,340.41,341.46,340.37,341.27,25726.0,331.8553,332.8789,331.8163,332.6936,25726.0
2020-12-01 14:50:00,341.28,341.33,340.29,340.31,31881.0,332.7034,332.7521,331.7383,331.7578,31881.0
2020-12-01 15:00:00,340.35,340.38,338.2,338.36,32282.0,331.7968,331.826,329.7008,329.8568,32282.0
2020-12-01 15:10:00,338.43,339.46,338.23,338.79,48636.0,329.925,330.9291,329.73,330.276,48636.0
2020-12-01 15:20:00,338.76,339.15,338.44,338.68,58858.0,330.2467,330.6269,329.9348,330.1687,58858.0
2020-12-01 15:30:00,338.74,338.98,338.29,338.42,43728.0,330.2272,330.4612,329.7885,329.9153,43728.0
2020-12-01 15:40:00,338.36,338.84,337.62,338.32,83727.0,329.8568,330.3247,329.1354,329.8178,83727.0
2020-12-01 15:50:00,338.29,339.08,337.78,338.77,226980.0,329.7885,330.5587,329.2914,330.2565,226980.0
2020-12-02 09:30:00,336.78,338.0,335.2,335.59,129345.0,328.3165,329.5058,326.7762,327.1564,129345.0
2020-12-02 09:40:00,335.88,336.48,334.0,334.8,92859.0,327.4391,328.024,325.6063,326.3862,92859.0
2020-12-02 09:50:00,334.8,337.56,334.65,337.28,70581.0,326.3862,329.0769,326.24,328.8039,70581.0
2020-12-02 10:00:00,337.42,337.6,335.86,335.98,72501.0,328.9404,329.1159,327.4196,327.5366,72501.0
2020-12-02 10:10:00,336.01,337.03,335.9,336.48,40230.0,327.5658,328.5602,327.4586,328.024,40230.0
2020-12-02 10:20:00,336.48,337.09,336.22,336.99,18543.0,328.024,328.6187,327.7706,328.5212,18543.0
2020-12-02 10:30:00,336.99,337.12,336.07,336.55,39048.0,328.5212,328.6479,327.6243,328.0923,39048.0
2020-12-02 10:40:00,336.57,337.42,336.46,337.05,28942.0,328.1118,328.9404,328.0045,328.5797,28942.0
2020-12-02 10:50:00,337.0,337.49,336.85,337.29,22311.0,328.531,329.0086,328.3847,328.8137,22311.0
2020-12-02 11:00:00,337.43,337.86,336.96,337.01,19337.0,328.9502,329.3693,328.492,328.5407,19337.0
2020-12-02 11:10:00,337.0,337.85,336.54,336.63,28034.0,328.531,329.3596,328.0825,328.1703,28034.0
2020-12-02 11:20:00,336.51,337.23,336.51,336.56,12583.0,328.0533,328.7552,328.0533,328.102,12583.0
2020-12-02 11:30:00,336.56,337.79,336.3,337.79,25963.0,328.102,329.3011,327.8485,329.3011,25963.0
2020-12-02 11:40:00,337.78,337.92,337.54,337.74,10546.0,329.2914,329.4278,329.0574,329.2524,10546.0
2020-12-02 11:50:00,337.74,338.88,337.73,338.3,32058.0,329.2524,330.3637,329.2426,329.7983,32058.0
2020-12-02 12:00:00,338.3,338.49,338.05,338.14,11933.0,329.7983,329.9835,329.5546,329.6423,11933.0
2020-12-02 12:10:00,338.23,338.34,337.67,337.67,10545.0,329.73,329.8373,329.1841,329.1841,10545.0
2020-12-02 12:20:00,337.69,338.26,337.63,338.26,15328.0,329.2036,329.7593,329.1451,329.7593,15328.0
2020-12-02 12:30:00,338.28,338.28,337.62,337.66,10439.0,329.7788,329.7788,329.1354,329.1744,10439.0
2020-12-02 12:40:00,337.68,337.72,337.26,337.71,11760.0,329.1939,329.2329,328.7844,329.2231,11760.0
2020-12-02 12:50:00,337.69,337.87,337.33,337.52,17558.0,329.2036,329.3791,328.8527,329.0379,17558.0
2020-12-02 13:00:00,337.56,337.57,337.04,337.05,15378.0,329.0769,329.0866,328.57,328.5797,15378.0
2020-12-02 13:10:00,337.09,337.49,337.04,337.29,19032.0,328.6187,329.0086,328.57,328.8137,19032.0
2020-12-02 13:20:00,337.25,337.4,337.0,337.06,19900.0,328.7747,328.9209,328.531,328.5894,19900.0
2020-12-02 13:30:00,337.05,337.36,336.93,337.27,22728.0,328.5797,328.8819,328.4627,328.7942,22728.0
2020-12-02 13:40:00,337.3,337.31,336.91,337.05,14828.0,328.8234,328.8332,328.4432,328.5797,14828.0
2020-12-02 13:50:00,337.05,337.33,336.83,337.08,36529.0,328.5797,328.8527,328.3652,328.6089,36529.0
2020-12-02 14:00:00,337.05,337.15,336.76,336.97,18743.0,328.5797,328.6772,328.297,328.5017,18743.0
2020-12-02 14:10:00,336.97,337.9,336.86,337.87,43623.0,328.5017,329.4083,328.3945,329.3791,43623.0
2020-12-02 14:20:00,337.87,338.07,337.39,337.43,145607.0,329.3791,329.5741,328.9112,328.9502,145607.0
2020-12-02 14:30:00,337.28,338.87,337.22,338.81,54390.0,328.8039,330.354,328.7454,330.2955,54390.0
2020-12-02 14:40:00,338.74,339.21,338.47,339.2,15896.0,330.2272,330.6854,329.964,330.6757,15896.0
2020-12-02 14:50:00,339.18,339.63,338.97,339.49,21293.0,330.6562,331.0949,330.4515,330.9584,21293.0
2020-12-02 15:00:00,339.46,339.95,339.38,339.84,27936.0,330.9291,331.4068,330.8511,331.2996,27936.0
2020-12-02 15:10:00,339.79,339.98,339.51,339.77,29378.0,331.2508,331.4361,330.9779,331.2313,29378.0
2020-12-02 15:20:00,339.67,340.08,339.64,340.0,39333.0,331.1339,331.5336,331.1046,331.4556,39333.0
2020-12-02 15:30:00,340.0,340.2,339.51,339.59,30737.0,331.4556,331.6505,330.9779,331.0559,30737.0
2020-12-02 15:40:00,339.63,339.97,339.0,339.0,41874.0,331.0949,331.4263,330.4807,330.4807,41874.0
2020-12-02 15:50:00,339.27,340.24,338.67,340.07,247982.0,330.7439,331.6895,330.159,331.5238,247982.0
2020-12-03 09:30:00,338.56,341.0,338.0,340.3,95310.0,330.0518,332.4304,329.5058,331.748,95310.0
2020-12-03 09:40:00,340.18,340.82,339.73,340.38,31684.0,331.631,332.255,331.1924,331.826,31684.0
2020-12-03 09:50:00,340.51,341.6,340.15,341.14,47141.0,331.9527,333.0154,331.6018,332.5669,47141.0
2020-12-03 10:00:00,341.21,342.32,340.89,342.07,52102.0,332.6352,333.7173,332.3232,333.4735,52102.0
2020-12-03 10:10:00,342.1,342.26,341.07,341.86,41620.0,333.5028,333.6588,332.4987,333.2688,41620.0
2020-12-03 10:20:00,341.75,341.75,340.17,340.17,36183.0,333.1616,333.1616,331.6213,331.6213,36183.0
2020-12-03 10:30:00,340.34,341.15,339.75,340.29,51028.0,331.787,332.5767,331.2118,331.7383,51028.0
2020-12-03 10:40:00,340.25,340.44,339.34,339.46,15315.0,331.6993,331.8845,330.8122,330.9291,15315.0
2020-12-03 10:50:00,339.53,339.86,338.92,339.02,26782.0,330.9974,331.3191,330.4027,330.5002,26782.0
2020-12-03 11:00:00,339.05,339.12,338.5,338.5,20863.0,330.5294,330.5977,329.9933,329.9933,20863.0
2020-12-03 11:10:00,338.44,338.52,338.01,338.06,23830.0,329.9348,330.0128,329.5156,329.5643,23830.0
2020-12-03 11:20:00,338.06,338.45,337.77,338.07,25080.0,329.5643,329.9445,329.2816,329.5741,25080.0
2020-12-03 11:30:00,337.97,338.19,337.85,338.16,29918.0,329.4766,329.6911,329.3596,329.6618,29918.0
2020-12-03 11:40:00,338.21,338.6,337.91,337.95,29528.0,329.7105,330.0907,329.4181,329.4571,29528.0
2020-12-03 11:50:00,337.95,338.2,337.8,338.15,14912.0,329.4571,329.7008,329.3109,329.6521,14912.0
2020-12-03 12:00:00,338.15,338.33,337.7,337.75,17231.0,329.6521,329.8275,329.2134,329.2621,17231.0
2020-12-03 12:10:00,337.86,338.01,337.33,337.83,96858.0,329.3693,329.5156,328.8527,329.3401,96858.0
2020-12-03 12:20:00,337.81,338.6,337.66,338.57,16693.0,329.3206,330.0907,329.1744,330.0615,16693.0
2020-12-03 12:30:00,338.6,339.04,338.37,338.89,35115.0,330.0907,330.5197,329.8665,330.3735,35115.0
2020-12-03 12:40:00,338.98,339.87,338.83,339.66,37291.0,330.4612,331.3288,330.315,331.1241,37291.0
2020-12-03 12:50:00,339.61,340.16,339.35,340.04,11146.0,331.0754,331.6115,330.8219,331.4946,11146.0
2020-12-03 13:00:00,340.06,340.23,339.48,339.54,27087.0,331.5141,331.6798,330.9486,331.0071,27087.0
2020-12-03 13:10:00,339.59,339.99,339.57,339.8,16638.0,331.0559,331.4458,331.0364,331.2606,16638.0
2020-12-03 13:20:00,339.8,340.01,339.55,339.9,12215.0,331.2606,331.4653,331.0169,331.3581,12215.0
2020-12-03 13:30:00,339.75,339.88,339.41,339.51,13780.0,331.2118,331.3386,330.8804,330.9779,13780.0
2020-12-03 13:40:00,339.51,339.63,339.17,339.27,30734.0,330.9779,331.0949,330.6464,330.7439,30734.0
2020-12-03 13:50:00,339.1,339.1,338.2,338.3,18221.0,330.5782,330.5782,329.7008,329.7983,18221.0
2020-12-03 14:00:00,338.42,339.0,338.41,338.63,15117.0,329.9153,330.4807,329.9055,330.12,15117.0
2020-12-03 14:10:00,338.64,338.8,338.08,338.27,22527.0,330.1297,330.2857,329.5838,329.769,22527.0
2020-12-03 14:20:00,338.27,338.34,337.7,338.0,33783.0,329.769,329.8373,329.2134,329.5058,33783.0
2020-12-03 14:30:00,337.92,338.06,337.69,337.79,30382.0,329.4278,329.5643,329.2036,329.3011,30382.0
2020-12-03 14:40:00,337.79,337.91,337.56,337.78,32334.0,329.3011,329.4181,329.0769,329.2914,32334.0
2020-12-03 14:50:00,337.8,337.88,337.43,337.87,37568.0,329.3109,329.3888,328.9502,329.3791,37568.0
2020-12-03 15:00:00,337.76,337.83,337.34,337.44,41214.0,329.2719,329.3401,328.8624,328.9599,41214.0
2020-12-03 15:10:00,337.52,338.15,337.47,337.93,45912.0,329.0379,329.6521,328.9891,329.4376,45912.0
2020-12-03 15:20:00,337.93,338.25,337.72,337.77,46057.0,329.4376,329.7495,329.2329,329.2816,46057.0
2020-12-03 15:30:00,337.77,338.02,336.32,336.32,45826.0,329.2816,329.5253,327.868,327.868,45826.0
2020-12-03 15:40:00,336.18,336.29,335.36,336.0,75689.0,327.7316,327.8388,326.9322,327.5561,75689.0
2020-12-03 15:50:00,335.7,335.86,334.12,335.27,208540.0,327.2636,327.4196,325.7233,326.8444,208540.0
2020-12-04 09:30:00,336.92,337.87,335.8,336.9,83562.0,328.453,329.3791,327.3611,328.4335,83562.0
2020-12-04 09:40:00,336.9,339.1,336.66,338.22,50967.0,328.4335,330.5782,328.1995,329.7203,50967.0
2020-12-04 09:50:00,338.09,338.16,336.86,337.12,33241.0,329.5936,329.6618,328.3945,328.6479,33241.0
2020-12-04 10:00:00,337.26,338.58,336.99,338.49,30774.0,328.7844,330.0713,328.5212,329.9835,30774.0
2020-12-04 10:10:00,338.52,338.54,337.62,338.29,35043.0,330.0128,330.0323,329.1354,329.7885,35043.0
2020-12-04 10:20:00,338.36,338.64,337.69,338.19,15277.0,329.8568,330.1297,329.2036,329.6911,15277.0
2020-12-04 10:30:00,338.07,339.15,338.06,338.75,18397.0,329.5741,330.6269,329.5643,330.237,18397.0
2020-12-04 10:40:00,338.71,340.26,338.54,340.07,66839.0,330.198,331.709,330.0323,331.5238,66839.0
2020-12-04 10:50:00,340.06,340.55,339.46,340.4,33670.0,331.5141,331.9917,330.9291,331.8455,33670.0
2020-12-04 11:00:00,340.43,340.95,340.33,340.58,21725.0,331.8748,332.3817,331.7773,332.021,21725.0
2020-12-04 11:10:00,340.47,341.41,340.39,341.41,25388.0,331.9138,332.8301,331.8358,332.8301,25388.0
2020-12-04 11:20:00,341.36,341.73,341.08,341.55,18754.0,332.7814,333.1421,332.5084,332.9666,18754.0
2020-12-04 11:30:00,341.54,341.92,341.16,341.39,19408.0,332.9569,333.3273,332.5864,332.8106,19408.0
2020-12-04 11:40:00,341.38,341.43,340.8,340.91,18157.0,332.8009,332.8496,332.2355,332.3427,18157.0
2020-12-04 11:50:00,340.8,341.17,340.63,340.83,19452.0,332.2355,332.5962,332.0697,332.2647,19452.0
2020-12-04 12:00:00,340.77,341.38,340.46,341.16,21111.0,332.2062,332.8009,331.904,332.5864,21111.0
2020-12-04 12:10:00,341.14,341.32,341.05,341.14,13594.0,332.5669,332.7424,332.4792,332.5669,13594.0
2020-12-04 12:20:00,341.14,341.4,340.99,341.12,20457.0,332.5669,332.8204,332.4207,332.5474,20457.0
2020-12-04 12:30:00,341.06,341.17,340.94,341.01,24945.0,332.4889,332.5962,332.3719,332.4402,24945.0
2020-12-04 12:40:00,341.03,341.06,340.72,340.86,23185.0,332.4597,332.4889,332.1575,332.294,23185.0
2020-12-04 12:50:00,340.79,341.08,340.55,341.0,8699.0,332.2257,332.5084,331.9917,332.4304,8699.0
2020-12-04 13:00:00,341.06,341.1,340.45,340.85,15601.0,332.4889,332.5279,331.8943,332.2842,15601.0
2020-12-04 13:10:00,340.91,341.03,340.73,341.02,14192.0,332.3427,332.4597,332.1672,332.4499,14192.0
2020-12-04 13:20:00,341.0,341.65,341.0,341.41,12658.0,332.4304,333.0641,332.4304,332.8301,12658.0
2020-12-04 13:30:00,341.47,342.31,341.46,342.21,22129.0,332.8886,333.7075,332.8789,333.61,22129.0
2020-12-04 13:40:00,342.17,342.53,341.58,341.79,18579.0,333.571,333.922,332.9959,333.2006,18579.0
2020-12-04 13:50:00,341.84,342.5,341.81,342.43,15230.0,333.2493,333.8927,333.2201,333.8245,15230.0
2020-12-04 14:00:00,342.37,342.75,341.88,341.88,27387.0,333.766,334.1365,333.2883,333.2883,27387.0
2020-12-04 14:10:00,341.93,342.8,341.91,342.63,35013.0,333.3371,334.1852,333.3176,334.0195,35013.0
2020-12-04 14:20:00,342.71,342.77,342.13,342.27,13539.0,334.0975,334.156,333.532,333.6685,13539.0
2020-12-04 14:30:00,342.3,342.89,342.13,342.77,22106.0,333.6978,334.2729,333.532,334.156,22106.0
2020-12-04 14:40:00,342.78,343.36,342.72,343.27,26398.0,334.1657,334.7311,334.1072,334.6434,26398.0
2020-12-04 14:50:00,343.3,343.36,342.96,343.04,33420.0,334.6726,334.7311,334.3412,334.4192,33420.0
2020-12-04 15:00:00,343.11,343.43,342.48,342.57,16668.0,334.4874,334.7994,333.8732,333.961,16668.0
2020-12-04 15:10:00,342.56,342.62,342.17,342.58,17966.0,333.9512,334.0097,333.571,333.9707,17966.0
2020-12-04 15:20:00,342.49,343.02,342.3,342.99,19257.0,333.883,334.3997,333.6978,334.3704,19257.0
2020-12-04 15:30:00,342.99,343.5,342.94,343.06,44796.0,334.3704,334.8676,334.3217,334.4387,44796.0
2020-12-04 15:40:00,342.99,343.67,342.77,343.21,61316.0,334.3704,335.0333,334.156,334.5849,61316.0
2020-12-04 15:50:00,343.11,344.36,343.11,344.35,133415.0,334.4874,335.706,334.4874,335.6962,133415.0
2020-12-07 09:40:00,343.0,347.01,343.0,346.13,67843.0,334.3802,338.2894,334.3802,337.4315,67843.0
2020-12-07 09:50:00,346.24,347.99,346.02,347.83,44953.0,337.5388,339.2448,337.3243,339.0888,44953.0
2020-12-07 10:00:00,347.74,347.74,346.2,346.6,20129.0,339.0011,339.0011,337.4998,337.8897,20129.0
2020-12-07 10:10:00,346.6,347.13,346.6,346.71,19622.0,337.8897,338.4064,337.8897,337.9969,19622.0
2020-12-07 10:20:00,346.82,346.89,345.25,345.25,26558.0,338.1042,338.1724,336.5736,336.5736,26558.0
2020-12-07 10:30:00,345.16,345.86,344.68,344.8,25599.0,336.4859,337.1683,336.018,336.1349,25599.0
2020-12-07 10:40:00,344.69,344.78,343.56,343.71,40429.0,336.0277,336.1154,334.9261,335.0723,40429.0
2020-12-07 10:50:00,343.65,344.42,343.55,343.55,18059.0,335.0138,335.7645,334.9164,334.9164,18059.0
2020-12-07 11:00:00,343.24,343.85,342.82,343.85,31031.0,334.6141,335.2088,334.2047,335.2088,31031.0
2020-12-07 11:10:00,343.8,343.89,343.27,343.58,21931.0,335.1601,335.2478,334.6434,334.9456,21931.0
2020-12-07 11:20:00,343.51,343.77,343.05,343.17,19794.0,334.8774,335.1308,334.4289,334.5459,19794.0
2020-12-07 11:30:00,343.13,343.43,342.81,342.9,19846.0,334.5069,334.7994,334.1949,334.2827,19846.0
2020-12-07 11:40:00,342.9,343.5,342.75,343.5,16313.0,334.2827,334.8676,334.1365,334.8676,16313.0
2020-12-07 11:50:00,343.8,344.88,343.7,344.53,30783.0,335.1601,336.2129,335.0626,335.8717,30783.0
2020-12-07 12:00:00,344.39,345.33,344.21,344.38,26476.0,335.7352,336.6516,335.5598,335.7255,26476.0
2020-12-07 12:10:00,344.48,344.63,343.41,343.54,14480.0,335.823,335.9692,334.7799,334.9066,14480.0
2020-12-07 12:20:00,343.49,343.67,343.21,343.57,9213.0,334.8579,335.0333,334.5849,334.9358,9213.0
2020-12-07 12:30:00,343.54,343.64,343.3,343.57,13785.0,334.9066,335.0041,334.6726,334.9358,13785.0
2020-12-07 12:40:00,343.57,343.9,343.47,343.58,10782.0,334.9358,335.2576,334.8384,334.9456,10782.0
2020-12-07 12:50:00,343.63,343.64,342.86,342.95,21992.0,334.9943,335.0041,334.2437,334.3314,21992.0
2020-12-07 13:00:00,342.84,343.01,342.52,342.78,9540.0,334.2242,334.3899,333.9122,334.1657,9540.0
2020-12-07 13:10:00,342.78,342.78,342.08,342.31,11249.0,334.1657,334.1657,333.4833,333.7075,11249.0
2020-12-07 13:20:00,342.32,342.97,342.31,342.96,15346.0,333.7173,334.3509,333.7075,334.3412,15346.0
2020-12-07 13:30:00,342.93,343.03,342.7,342.77,11919.0,334.3119,334.4094,334.0877,334.156,11919.0
2020-12-07 13:40:00,342.68,342.68,341.7,341.85,23868.0,334.0682,334.0682,333.1128,333.2591,23868.0
2020-12-07 13:50:00,341.93,342.35,341.92,342.19,8654.0,333.3371,333.7465,333.3273,333.5905,8654.0
2020-12-07 14:00:00,342.21,342.21,341.29,341.76,20107.0,333.61,333.61,332.7131,333.1713,20107.0
2020-12-07 14:10:00,341.76,341.95,341.34,341.69,23306.0,333.1713,333.3566,332.7619,333.1031,23306.0
2020-12-07 14:20:00,341.69,342.25,341.69,342.14,10496.0,333.1031,333.649,333.1031,333.5418,10496.0
2020-12-07 14:30:00,342.16,342.49,342.11,342.43,10476.0,333.5613,333.883,333.5125,333.8245,10476.0
2020-12-07 14:40:00,342.42,342.56,342.35,342.38,11373.0,333.8147,333.9512,333.7465,333.7758,11373.0
2020-12-07 14:50:00,342.32,342.46,342.04,342.1,19434.0,333.7173,333.8537,333.4443,333.5028,19434.0
2020-12-07 15:00:00,342.17,342.17,341.59,341.65,17807.0,333.571,333.571,333.0056,333.0641,17807.0
2020-12-07 15:10:00,341.65,342.18,341.62,342.18,20130.0,333.0641,333.5808,333.0349,333.5808,20130.0
2020-12-07 15:20:00,342.14,342.38,342.08,342.16,12539.0,333.5418,333.7758,333.4833,333.5613,12539.0
2020-12-07 15:30:00,342.15,342.23,341.65,341.73,18871.0,333.5515,333.6295,333.0641,333.1421,18871.0
2020-12-07 15:40:00,341.73,341.81,340.07,340.08,67810.0,333.1421,333.2201,331.5238,331.5336,67810.0
2020-12-07 15:50:00,340.05,341.05,340.05,341.04,237591.0,331.5043,332.4792,331.5043,332.4694,237591.0
2020-12-08 09:30:00,338.28,339.65,336.7,339.36,129991.0,329.7788,331.1144,328.2385,330.8316,129991.0
2020-12-08 09:40:00,339.15,340.28,338.92,339.38,43073.0,330.6269,331.7285,330.4027,330.8511,43073.0
2020-12-08 09:50:00,339.42,339.6,338.68,339.31,34075.0,330.8901,331.0656,330.1687,330.7829,34075.0
2020-12-08 10:00:00,339.35,340.13,339.14,339.89,33995.0,330.8219,331.5823,330.6172,331.3483,33995.0
2020-12-08 10:10:00,339.92,340.09,339.05,339.11,34773.0,331.3776,331.5433,330.5294,330.5879,34773.0
2020-12-08 10:20:00,339.06,339.06,337.68,338.41,38204.0,330.5392,330.5392,329.1939,329.9055,38204.0
2020-12-08 10:30:00,338.28,338.97,338.16,338.67,26081.0,329.7788,330.4515,329.6618,330.159,26081.0
2020-12-08 10:40:00,338.68,339.12,338.61,338.94,20501.0,330.1687,330.5977,330.1005,330.4222,20501.0
2020-12-08 10:50:00,338.89,340.12,338.89,339.96,30352.0,330.3735,331.5726,330.3735,331.4166,30352.0
2020-12-08 11:00:00,340.03,340.37,339.9,339.99,20058.0,331.4848,331.8163,331.3581,331.4458,20058.0
2020-12-08 11:10:00,339.98,341.18,339.86,341.18,42495.0,331.4361,332.6059,331.3191,332.6059,42495.0
2020-12-08 11:20:00,341.17,342.0,340.9,341.96,63000.0,332.5962,333.4053,332.3329,333.3663,63000.0
2020-12-08 11:30:00,342.01,342.83,341.87,342.07,44790.0,333.4151,334.2144,333.2786,333.4735,44790.0
2020-12-08 11:40:00,342.08,342.18,340.96,341.01,25438.0,333.4833,333.5808,332.3914,332.4402,25438.0
2020-12-08 11:50:00,341.05,341.26,340.9,341.17,16249.0,332.4792,332.6839,332.3329,332.5962,16249.0
2020-12-08 12:00:00,341.22,341.22,340.82,340.88,12649.0,332.6449,332.6449,332.255,332.3135,12649.0
2020-12-08 12:10:00,340.96,341.03,340.79,340.88,12090.0,332.3914,332.4597,332.2257,332.3135,12090.0
2020-12-08 12:20:00,340.88,341.38,340.83,341.15,18120.0,332.3135,332.8009,332.2647,332.5767,18120.0
2020-12-08 12:30:00,341.11,341.29,340.82,341.06,26579.0,332.5377,332.7131,332.255,332.4889,26579.0
2020-12-08 12:40:00,341.06,341.58,341.06,341.4,27494.0,332.4889,332.9959,332.4889,332.8204,27494.0
2020-12-08 12:50:00,341.42,341.69,341.25,341.41,11452.0,332.8399,333.1031,332.6742,332.8301,11452.0
2020-12-08 13:00:00,341.36,341.55,341.24,341.52,9955.0,332.7814,332.9666,332.6644,332.9374,9955.0
2020-12-08 13:10:00,341.41,341.54,341.3,341.47,15976.0,332.8301,332.9569,332.7229,332.8886,15976.0
2020-12-08 13:20:00,341.52,341.78,341.36,341.6,19115.0,332.9374,333.1908,332.7814,333.0154,19115.0
2020-12-08 13:30:00,341.64,342.01,341.46,341.75,12184.0,333.0544,333.4151,332.8789,333.1616,12184.0
2020-12-08 13:40:00,341.73,341.8,341.49,341.59,12109.0,333.1421,333.2103,332.9081,333.0056,12109.0
2020-12-08 13:50:00,341.59,341.76,341.27,341.27,18087.0,333.0056,333.1713,332.6936,332.6936,18087.0
2020-12-08 14:00:00,341.29,341.32,340.66,340.69,12285.0,332.7131,332.7424,332.099,332.1282,12285.0
2020-12-08 14:10:00,340.72,340.88,340.56,340.78,11231.0,332.1575,332.3135,332.0015,332.216,11231.0
2020-12-08 14:20:00,340.83,341.39,340.83,341.28,10832.0,332.2647,332.8106,332.2647,332.7034,10832.0
2020-12-08 14:30:00,341.32,341.58,341.16,341.53,16089.0,332.7424,332.9959,332.5864,332.9471,16089.0
2020-12-08 14:40:00,341.52,341.73,341.12,341.12,15354.0,332.9374,333.1421,332.5474,332.5474,15354.0
2020-12-08 14:50:00,341.1,341.23,340.94,340.98,15157.0,332.5279,332.6547,332.3719,332.4109,15157.0
2020-12-08 15:00:00,340.99,340.99,340.41,340.59,39463.0,332.4207,332.4207,331.8553,332.0307,39463.0
2020-12-08 15:10:00,340.61,340.84,340.54,340.76,24915.0,332.0502,332.2745,331.982,332.1965,24915.0
2020-12-08 15:20:00,340.75,341.04,340.46,340.57,48641.0,332.1867,332.4694,331.904,332.0112,48641.0
2020-12-08 15:30:00,340.53,340.83,340.16,340.16,35441.0,331.9722,332.2647,331.6115,331.6115,35441.0
2020-12-08 15:40:00,340.17,340.62,340.06,340.12,39518.0,331.6213,332.06,331.5141,331.5726,39518.0
2020-12-08 15:50:00,340.16,340.87,340.16,340.58,125804.0,331.6115,332.3037,331.6115,332.021,125804.0
2020-12-09 09:30:00,340.41,341.71,340.24,340.32,103234.0,331.8553,333.1226,331.6895,331.7675,103234.0
2020-12-09 09:40:00,340.44,341.5,339.73,340.17,53243.0,331.8845,332.9179,331.1924,331.6213,53243.0
2020-12-09 09:50:00,340.05,341.11,339.73,340.59,54246.0,331.5043,332.5377,331.1924,332.0307,54246.0
2020-12-09 10:00:00,340.66,340.66,338.83,339.18,41993.0,332.099,332.099,330.315,330.6562,41993.0
2020-12-09 10:10:00,339.07,339.41,337.74,338.79,56301.0,330.5489,330.8804,329.2524,330.276,56301.0
2020-12-09 10:20:00,338.79,339.97,338.68,339.79,73993.0,330.276,331.4263,330.1687,331.2508,73993.0
2020-12-09 10:30:00,339.84,340.84,339.03,339.16,32130.0,331.2996,332.2745,330.5099,330.6367,32130.0
2020-12-09 10:40:00,339.17,339.57,338.47,339.53,23340.0,330.6464,331.0364,329.964,330.9974,23340.0
2020-12-09 10:50:00,339.52,339.64,339.25,339.27,22538.0,330.9876,331.1046,330.7244,330.7439,22538.0
2020-12-09 11:00:00,339.38,339.44,337.98,338.65,26176.0,330.8511,330.9096,329.4863,330.1395,26176.0
2020-12-09 11:10:00,338.53,339.05,338.51,338.67,35241.0,330.0225,330.5294,330.003,330.159,35241.0
2020-12-09 11:20:00,338.6,339.26,338.6,339.09,16723.0,330.0907,330.7342,330.0907,330.5684,16723.0
2020-12-09 11:30:00,339.16,339.21,338.57,338.76,21624.0,330.6367,330.6854,330.0615,330.2467,21624.0
2020-12-09 11:40:00,338.71,338.88,338.36,338.58,12372.0,330.198,330.3637,329.8568,330.0713,12372.0
2020-12-09 11:50:00,338.61,338.99,338.3,338.54,21065.0,330.1005,330.4709,329.7983,330.0323,21065.0
2020-12-09 12:00:00,338.41,338.66,337.9,338.32,21184.0,329.9055,330.1492,329.4083,329.8178,21184.0
2020-12-09 12:10:00,338.34,338.55,337.92,337.99,13448.0,329.8373,330.042,329.4278,329.4961,13448.0
2020-12-09 12:20:00,337.9,338.3,337.75,338.25,11348.0,329.4083,329.7983,329.2621,329.7495,11348.0
2020-12-09 12:30:00,338.2,338.2,337.38,337.38,12056.0,329.7008,329.7008,328.9014,328.9014,12056.0
2020-12-09 12:40:00,337.44,337.61,336.27,336.27,23927.0,328.9599,329.1256,327.8193,327.8193,23927.0
2020-12-09 12:50:00,336.25,337.59,335.76,337.56,32004.0,327.7998,329.1061,327.3221,329.0769,32004.0
2020-12-09 13:00:00,337.4,338.28,336.96,338.28,23023.0,328.9209,329.7788,328.492,329.7788,23023.0
2020-12-09 13:10:00,338.35,338.35,337.43,337.55,26208.0,329.847,329.847,328.9502,329.0671,26208.0
2020-12-09 13:20:00,337.68,337.87,337.28,337.55,19450.0,329.1939,329.3791,328.8039,329.0671,19450.0
2020-12-09 13:30:00,337.5,337.61,336.94,337.37,25344.0,329.0184,329.1256,328.4725,328.8917,25344.0
2020-12-09 13:40:00,337.38,337.74,336.98,337.11,21898.0,328.9014,329.2524,328.5115,328.6382,21898.0
2020-12-09 13:50:00,336.99,337.11,335.85,335.9,20929.0,328.5212,328.6382,327.4099,327.4586,20929.0
2020-12-09 14:00:00,335.97,337.08,335.91,336.67,20028.0,327.5268,328.6089,327.4684,328.2093,20028.0
2020-12-09 14:10:00,336.54,336.57,335.82,336.53,23594.0,328.0825,328.1118,327.3806,328.0728,23594.0
2020-12-09 14:20:00,336.49,337.19,336.28,337.04,28828.0,328.0338,328.7162,327.8291,328.57,28828.0
2020-12-09 14:30:00,336.99,336.99,336.07,336.13,19356.0,328.5212,328.5212,327.6243,327.6828,19356.0
2020-12-09 14:40:00,336.21,336.28,335.29,335.57,34505.0,327.7608,327.8291,326.8639,327.1369,34505.0
2020-12-09 14:50:00,335.68,335.68,335.04,335.42,35357.0,327.2441,327.2441,326.6202,326.9907,35357.0
2020-12-09 15:00:00,335.25,336.15,334.89,335.84,43923.0,326.8249,327.7023,326.474,327.4001,43923.0
2020-12-09 15:10:00,335.9,336.25,335.12,335.4,40033.0,327.4586,327.7998,326.6982,326.9712,40033.0
2020-12-09 15:20:00,335.4,335.55,334.69,335.13,26287.0,326.9712,327.1174,326.279,326.708,26287.0
2020-12-09 15:30:00,335.19,335.74,334.85,335.4,39177.0,326.7664,327.3026,326.435,326.9712,39177.0
2020-12-09 15:40:00,335.34,336.41,335.26,335.65,56764.0,326.9127,327.9558,326.8347,327.2149,56764.0
2020-12-09 15:50:00,335.75,337.79,335.69,336.57,192595.0,327.3124,329.3011,327.2539,328.1118,192595.0
2020-12-10 09:30:00,334.65,334.96,332.8,334.03,143981.0,326.24,326.5422,324.4365,325.6356,143981.0
2020-12-10 09:40:00,334.19,335.5,333.4,334.39,113527.0,325.7916,327.0687,325.0214,325.9865,113527.0
2020-12-10 09:50:00,334.53,335.31,334.32,335.18,48213.0,326.123,326.8834,325.9183,326.7567,48213.0
2020-12-10 10:00:00,335.25,335.4,334.29,334.84,45066.0,326.8249,326.9712,325.8891,326.4252,45066.0
2020-12-10 10:10:00,334.87,335.13,334.03,334.36,32306.0,326.4545,326.708,325.6356,325.9573,32306.0
2020-12-10 10:20:00,334.51,335.04,334.19,334.49,66571.0,326.1035,326.6202,325.7916,326.084,66571.0
2020-12-10 10:30:00,334.64,335.24,334.16,334.79,63519.0,326.2303,326.8152,325.7623,326.3765,63519.0
2020-12-10 10:40:00,334.87,335.54,334.1,334.63,60388.0,326.4545,327.1076,325.7038,326.2205,60388.0
2020-12-10 10:50:00,334.65,335.23,334.64,335.0,59385.0,326.24,326.8054,326.2303,326.5812,59385.0
2020-12-10 11:00:00,334.98,334.98,334.45,334.72,37543.0,326.5617,326.5617,326.045,326.3083,37543.0
2020-12-10 11:10:00,334.67,335.05,334.31,334.8,39672.0,326.2595,326.63,325.9086,326.3862,39672.0
2020-12-10 11:20:00,334.88,335.21,334.67,334.8,46845.0,326.4642,326.7859,326.2595,326.3862,46845.0
2020-12-10 11:30:00,334.82,334.83,333.95,334.17,28112.0,326.4057,326.4155,325.5576,325.7721,28112.0
2020-12-10 11:40:00,334.17,334.22,333.68,333.99,34388.0,325.7721,325.8208,325.2944,325.5966,34388.0
2020-12-10 11:50:00,333.9,333.9,333.0,333.18,18656.0,325.5089,325.5089,324.6315,324.807,18656.0
2020-12-10 12:00:00,333.19,334.16,332.98,334.03,39324.0,324.8167,325.7623,324.612,325.6356,39324.0
2020-12-10 12:10:00,333.99,334.21,333.72,333.73,27280.0,325.5966,325.8111,325.3334,325.3431,27280.0
2020-12-10 12:20:00,333.77,333.77,333.28,333.56,24617.0,325.3821,325.3821,324.9044,325.1774,24617.0
2020-12-10 12:30:00,333.78,334.22,333.78,333.95,37868.0,325.3919,325.8208,325.3919,325.5576,37868.0
2020-12-10 12:40:00,333.97,334.14,333.56,333.66,38154.0,325.5771,325.7428,325.1774,325.2749,38154.0
2020-12-10 12:50:00,333.65,333.85,332.86,333.07,15217.0,325.2651,325.4601,324.495,324.6997,15217.0
2020-12-10 13:00:00,332.93,334.02,332.92,334.01,18253.0,324.5632,325.6258,324.5535,325.6161,18253.0
2020-12-10 13:10:00,333.93,334.14,333.76,334.03,16401.0,325.5381,325.7428,325.3724,325.6356,16401.0
2020-12-10 13:20:00,334.02,334.03,333.51,333.64,30022.0,325.6258,325.6356,325.1287,325.2554,30022.0
2020-12-10 13:30:00,333.63,333.63,332.88,333.19,20413.0,325.2456,325.2456,324.5145,324.8167,20413.0
2020-12-10 13:40:00,333.05,333.08,332.2,332.38,18602.0,324.6802,324.7095,323.8516,324.0271,18602.0
2020-12-10 13:50:00,332.34,332.59,331.91,332.0,16853.0,323.9881,324.2318,323.5689,323.6566,16853.0
2020-12-10 14:00:00,332.12,333.07,331.82,332.94,30258.0,323.7736,324.6997,323.4811,324.573,30258.0
2020-12-10 14:10:00,332.85,332.85,332.01,332.32,19616.0,324.4853,324.4853,323.6664,323.9686,19616.0
2020-12-10 14:20:00,332.32,332.45,331.85,332.11,19096.0,323.9686,324.0953,323.5104,323.7638,19096.0
2020-12-10 14:30:00,332.06,332.68,332.02,332.33,15054.0,323.7151,324.3195,323.6761,323.9783,15054.0
2020-12-10 14:40:00,332.29,332.67,332.25,332.45,10098.0,323.9393,324.3098,323.9003,324.0953,10098.0
2020-12-10 14:50:00,332.43,332.57,331.81,331.96,22007.0,324.0758,324.2123,323.4714,323.6176,22007.0
2020-12-10 15:00:00,332.05,332.64,332.03,332.24,15122.0,323.7054,324.2805,323.6859,323.8906,15122.0
2020-12-10 15:10:00,332.27,332.67,332.1,332.64,24998.0,323.9198,324.3098,323.7541,324.2805,24998.0
2020-12-10 15:20:00,332.56,332.62,332.0,332.28,42292.0,324.2025,324.261,323.6566,323.9296,42292.0
2020-12-10 15:30:00,332.27,332.51,331.88,332.0,62991.0,323.9198,324.1538,323.5396,323.6566,62991.0
2020-12-10 15:40:00,331.99,332.8,331.99,332.21,75260.0,323.6469,324.4365,323.6469,323.8613,75260.0
2020-12-10 15:50:00,332.16,332.81,331.19,331.35,231191.0,323.8126,324.4463,322.867,323.0229,231191.0
2020-12-11 09:30:00,327.09,328.4,326.67,327.2,166157.0,318.87,320.1471,318.4606,318.9772,166157.0
2020-12-11 09:40:00,327.38,329.3,327.32,328.57,105156.0,319.1527,321.0245,319.0942,320.3128,105156.0
2020-12-11 09:50:00,328.45,329.51,327.64,329.0,67792.0,320.1958,321.2292,319.4062,320.732,67792.0
2020-12-11 10:00:00,329.07,331.49,328.54,330.88,73764.0,320.8002,323.1594,320.2836,322.5648,73764.0
2020-12-11 10:10:00,330.98,331.49,330.87,331.22,39190.0,322.6622,323.1594,322.555,322.8962,39190.0
2020-12-11 10:20:00,331.12,331.57,330.79,330.81,99069.0,322.7987,323.2374,322.477,322.4965,99069.0
2020-12-11 10:30:00,330.66,330.85,329.96,330.33,54928.0,322.3503,322.5355,321.6679,322.0286,54928.0
2020-12-11 10:40:00,330.32,330.77,329.22,329.44,33239.0,322.0188,322.4575,320.9465,321.1609,33239.0
2020-12-11 10:50:00,329.37,329.48,328.75,329.3,25938.0,321.0927,321.1999,320.4883,321.0245,25938.0
2020-12-11 11:00:00,329.31,330.09,329.31,329.44,24661.0,321.0342,321.7946,321.0342,321.1609,24661.0
2020-12-11 11:10:00,329.4,329.9,329.16,329.75,53588.0,321.122,321.6094,320.888,321.4632,53588.0
2020-12-11 11:20:00,329.75,329.77,328.68,328.68,36517.0,321.4632,321.4827,320.42,320.42,36517.0
2020-12-11 11:30:00,328.57,329.13,328.21,328.34,29324.0,320.3128,320.8587,319.9619,320.0886,29324.0
2020-12-11 11:40:00,328.34,328.53,327.94,328.22,53534.0,320.0886,320.2738,319.6986,319.9716,53534.0
2020-12-11 11:50:00,328.17,328.47,327.67,327.86,39661.0,319.9229,320.2153,319.4354,319.6207,39661.0
2020-12-11 12:00:00,327.86,328.42,327.64,328.22,41490.0,319.6207,320.1666,319.4062,319.9716,41490.0
2020-12-11 12:10:00,328.27,328.28,327.12,327.12,77912.0,320.0203,320.0301,318.8992,318.8992,77912.0
2020-12-11 12:20:00,327.16,327.44,326.8,327.36,24546.0,318.9382,319.2112,318.5873,319.1332,24546.0
2020-12-11 12:30:00,327.31,327.31,326.19,326.69,27725.0,319.0845,319.0845,317.9926,318.4801,27725.0
2020-12-11 12:40:00,326.71,326.94,325.85,326.19,55873.0,318.4996,318.7238,317.6612,317.9926,55873.0
2020-12-11 12:50:00,326.16,326.78,326.02,326.31,52056.0,317.9634,318.5678,317.8269,318.1096,52056.0
2020-12-11 13:00:00,326.3,326.46,325.71,325.8,36328.0,318.0999,318.2558,317.5247,317.6124,36328.0
2020-12-11 13:10:00,325.82,326.41,325.82,326.06,28834.0,317.6319,318.2071,317.6319,317.8659,28834.0
2020-12-11 13:20:00,326.02,326.16,325.6,325.73,56982.0,317.8269,317.9634,317.4174,317.5442,56982.0
2020-12-11 13:30:00,325.71,326.38,325.53,326.21,78574.0,317.5247,318.1778,317.3492,318.0121,78574.0
2020-12-11 13:40:00,326.12,326.35,325.71,325.91,40098.0,317.9244,318.1486,317.5247,317.7197,40098.0
2020-12-11 13:50:00,325.86,327.19,325.8,326.75,61183.0,317.6709,318.9675,317.6124,318.5385,61183.0
2020-12-11 14:00:00,326.75,327.64,326.33,327.14,116494.0,318.5385,319.4062,318.1291,318.9187,116494.0
2020-12-11 14:10:00,327.1,327.4,326.82,326.89,121984.0,318.8798,319.1722,318.6068,318.675,121984.0
2020-12-11 14:20:00,326.91,326.91,325.68,326.08,64617.0,318.6945,318.6945,317.4954,317.8854,64617.0
2020-12-11 14:30:00,326.0,327.05,326.0,326.29,61448.0,317.8074,318.831,317.8074,318.0901,61448.0
2020-12-11 14:40:00,326.32,326.51,325.76,326.21,47553.0,318.1194,318.3046,317.5734,318.0121,47553.0
2020-12-11 14:50:00,326.13,326.22,325.6,325.99,61539.0,317.9341,318.0219,317.4174,317.7976,61539.0
2020-12-11 15:00:00,326.08,326.94,326.07,326.73,30801.0,317.8854,318.7238,317.8756,318.5191,30801.0
2020-12-11 15:10:00,326.75,327.67,326.75,327.54,47044.0,318.5385,319.4354,318.5385,319.3087,47044.0
2020-12-11 15:20:00,327.55,327.69,327.0,327.15,112917.0,319.3184,319.4549,318.7823,318.9285,112917.0
2020-12-11 15:30:00,327.15,327.6,327.11,327.41,56624.0,318.9285,319.3672,318.8895,319.182,56624.0
2020-12-11 15:40:00,327.41,327.64,326.78,326.97,96129.0,319.182,319.4062,318.5678,318.753,96129.0
2020-12-11 15:50:00,326.94,327.51,326.51,327.51,279389.0,318.7238,319.2794,318.3046,319.2794,279389.0
2020-12-14 09:30:00,329.0,331.0,327.59,330.89,169319.0,320.732,322.6817,319.3574,322.5745,169319.0
2020-12-14 09:40:00,331.0,334.0,330.51,333.52,103961.0,322.6817,325.6063,322.2041,325.1384,103961.0
2020-12-14 09:50:00,333.45,335.74,333.45,335.63,108802.0,325.0702,327.3026,325.0702,327.1954,108802.0
2020-12-14 10:00:00,335.69,336.68,335.48,336.24,74406.0,327.2539,328.219,327.0492,327.7901,74406.0
2020-12-14 10:10:00,336.27,337.43,335.98,337.16,67641.0,327.8193,328.9502,327.5366,328.6869,67641.0
2020-12-14 10:20:00,337.13,338.51,336.98,338.46,79206.0,328.6577,330.003,328.5115,329.9543,79206.0
2020-12-14 10:30:00,338.35,338.75,336.62,337.42,88662.0,329.847,330.237,328.1605,328.9404,88662.0
2020-12-14 10:40:00,337.58,337.91,336.15,336.39,41532.0,329.0964,329.4181,327.7023,327.9363,41532.0
2020-12-14 10:50:00,336.38,336.76,335.39,335.39,51956.0,327.9265,328.297,326.9614,326.9614,51956.0
2020-12-14 11:00:00,335.4,336.13,335.01,335.34,67298.0,326.9712,327.6828,326.591,326.9127,67298.0
2020-12-14 11:10:00,335.32,336.61,335.26,336.61,55033.0,326.8932,328.1508,326.8347,328.1508,55033.0
2020-12-14 11:20:00,336.63,336.75,335.54,335.64,61710.0,328.1703,328.2872,327.1076,327.2051,61710.0
2020-12-14 11:30:00,335.57,336.02,334.65,335.23,62818.0,327.1369,327.5756,326.24,326.8054,62818.0
2020-12-14 11:40:00,335.26,335.44,334.52,334.6,33344.0,326.8347,327.0102,326.1133,326.1913,33344.0
2020-12-14 11:50:00,334.58,334.87,334.15,334.29,28728.0,326.1718,326.4545,325.7526,325.8891,28728.0
2020-12-14 12:00:00,334.33,334.35,333.64,333.71,88893.0,325.9281,325.9476,325.2554,325.3236,88893.0
2020-12-14 12:10:00,333.78,334.14,333.28,333.28,17928.0,325.3919,325.7428,324.9044,324.9044,17928.0
2020-12-14 12:20:00,333.31,334.08,333.26,333.47,20288.0,324.9337,325.6843,324.8849,325.0897,20288.0
2020-12-14 12:30:00,333.44,333.55,333.05,333.16,13472.0,325.0604,325.1677,324.6802,324.7875,13472.0
2020-12-14 12:40:00,333.11,333.11,332.32,332.32,19688.0,324.7387,324.7387,323.9686,323.9686,19688.0
2020-12-14 12:50:00,332.38,333.09,332.32,333.0,14349.0,324.0271,324.7192,323.9686,324.6315,14349.0
2020-12-14 13:00:00,333.19,333.79,332.31,332.31,31635.0,324.8167,325.4016,323.9588,323.9588,31635.0
2020-12-14 13:10:00,332.35,333.46,332.31,333.41,18706.0,323.9978,325.0799,323.9588,325.0312,18706.0
2020-12-14 13:20:00,333.4,334.11,333.4,333.78,39906.0,325.0214,325.7136,325.0214,325.3919,39906.0
2020-12-14 13:30:00,333.74,334.25,333.7,333.99,14048.0,325.3529,325.8501,325.3139,325.5966,14048.0
2020-12-14 13:40:00,334.0,334.13,333.0,333.94,42075.0,325.6063,325.7331,324.6315,325.5479,42075.0
2020-12-14 13:50:00,333.94,334.45,333.48,333.49,34258.0,325.5479,326.045,325.0994,325.1092,34258.0
2020-12-14 14:00:00,333.6,333.92,333.07,333.19,14689.0,325.2164,325.5284,324.6997,324.8167,14689.0
2020-12-14 14:10:00,333.25,333.47,333.08,333.46,17280.0,324.8752,325.0897,324.7095,325.0799,17280.0
2020-12-14 14:20:00,333.39,333.73,333.27,333.41,20288.0,325.0117,325.3431,324.8947,325.0312,20288.0
2020-12-14 14:30:00,333.35,333.35,332.16,332.29,17620.0,324.9727,324.9727,323.8126,323.9393,17620.0
2020-12-14 14:40:00,332.45,333.57,332.43,333.42,43793.0,324.0953,325.1872,324.0758,325.0409,43793.0
2020-12-14 14:50:00,333.48,334.2,333.26,333.26,44878.0,325.0994,325.8013,324.8849,324.8849,44878.0
2020-12-14 15:00:00,333.27,333.27,332.39,332.67,18477.0,324.8947,324.8947,324.0368,324.3098,18477.0
2020-12-14 15:10:00,332.68,332.92,332.32,332.43,12841.0,324.3195,324.5535,323.9686,324.0758,12841.0
2020-12-14 15:20:00,332.47,332.65,332.13,332.22,14919.0,324.1148,324.2903,323.7833,323.8711,14919.0
2020-12-14 15:30:00,332.15,332.26,331.37,332.05,56092.0,323.8028,323.9101,323.0424,323.7054,56092.0
2020-12-14 15:40:00,331.99,333.25,331.72,332.72,123539.0,323.6469,324.8752,323.3836,324.3585,123539.0
2020-12-14 15:50:00,332.7,333.0,330.96,331.24,235810.0,324.339,324.6315,322.6427,322.9157,235810.0
2020-12-15 09:30:00,333.16,333.53,331.82,332.81,99994.0,324.7875,325.1482,323.4811,324.4463,99994.0
2020-12-15 09:40:00,332.93,332.94,330.61,331.28,44263.0,324.5632,324.573,322.3015,322.9547,44263.0
2020-12-15 09:50:00,331.35,331.41,329.44,329.6,49712.0,323.0229,323.0814,321.1609,321.3169,49712.0
2020-12-15 10:00:00,329.64,329.89,329.17,329.29,45693.0,321.3559,321.5996,320.8977,321.0147,45693.0
2020-12-15 10:10:00,329.26,329.92,328.85,329.57,30989.0,320.9855,321.6289,320.5858,321.2877,30989.0
2020-12-15 10:20:00,329.66,330.16,329.44,329.84,30772.0,321.3754,321.8629,321.1609,321.5509,30772.0
2020-12-15 10:30:00,329.95,330.16,329.26,329.75,28739.0,321.6581,321.8629,320.9855,321.4632,28739.0
2020-12-15 10:40:00,329.8,330.37,329.76,330.14,25706.0,321.5119,322.0676,321.4729,321.8434,25706.0
2020-12-15 10:50:00,330.05,330.05,328.82,328.82,19298.0,321.7556,321.7556,320.5565,320.5565,19298.0
2020-12-15 11:00:00,328.83,329.04,327.75,327.8,35804.0,320.5663,320.771,319.5134,319.5622,35804.0
2020-12-15 11:10:00,327.69,328.27,327.62,328.04,33894.0,319.4549,320.0203,319.3867,319.7961,33894.0
2020-12-15 11:20:00,328.13,328.38,327.85,328.29,23365.0,319.8839,320.1276,319.6109,320.0398,23365.0
2020-12-15 11:30:00,328.19,329.1,328.1,329.04,17150.0,319.9424,320.8295,319.8546,320.771,17150.0
2020-12-15 11:40:00,329.13,329.74,329.13,329.32,14955.0,320.8587,321.4534,320.8587,321.044,14955.0
2020-12-15 11:50:00,329.37,329.37,328.79,329.05,15222.0,321.0927,321.0927,320.5273,320.7807,15222.0
2020-12-15 12:00:00,329.11,330.13,329.09,329.5,31422.0,320.8392,321.8336,320.8197,321.2194,31422.0
2020-12-15 12:10:00,329.5,329.99,329.39,329.83,19681.0,321.2194,321.6971,321.1122,321.5411,19681.0
2020-12-15 12:20:00,329.92,330.39,329.83,330.16,47909.0,321.6289,322.0871,321.5411,321.8629,47909.0
2020-12-15 12:30:00,330.15,330.86,330.02,330.82,21963.0,321.8531,322.5453,321.7264,322.5063,21963.0
2020-12-15 12:40:00,330.89,331.31,330.89,331.25,20594.0,322.5745,322.984,322.5745,322.9255,20594.0
2020-12-15 12:50:00,331.2,332.07,331.2,332.07,28464.0,322.8767,323.7249,322.8767,323.7249,28464.0
2020-12-15 13:00:00,332.23,333.45,332.23,333.41,39395.0,323.8808,325.0702,323.8808,325.0312,39395.0
2020-12-15 13:10:00,333.47,333.48,332.89,333.06,30697.0,325.0897,325.0994,324.5242,324.69,30697.0
2020-12-15 13:20:00,333.03,333.19,332.65,333.11,35220.0,324.6607,324.8167,324.2903,324.7387,35220.0
2020-12-15 13:30:00,333.06,333.71,333.06,333.57,27921.0,324.69,325.3236,324.69,325.1872,27921.0
2020-12-15 13:40:00,333.56,333.87,333.33,333.77,18551.0,325.1774,325.4796,324.9532,325.3821,18551.0
2020-12-15 13:50:00,333.78,334.65,333.67,334.65,36718.0,325.3919,326.24,325.2846,326.24,36718.0
2020-12-15 14:00:00,334.58,334.61,333.77,334.06,36879.0,326.1718,326.201,325.3821,325.6648,36879.0
2020-12-15 14:10:00,334.07,335.0,333.91,334.92,37004.0,325.6746,326.5812,325.5186,326.5032,37004.0
2020-12-15 14:20:00,334.82,334.93,334.42,334.66,32379.0,326.4057,326.513,326.0158,326.2498,32379.0
2020-12-15 14:30:00,334.68,335.17,334.53,334.96,31827.0,326.2693,326.7469,326.123,326.5422,31827.0
2020-12-15 14:40:00,334.95,335.22,334.1,334.33,29391.0,326.5325,326.7957,325.7038,325.9281,29391.0
2020-12-15 14:50:00,334.34,334.41,334.16,334.41,14488.0,325.9378,326.006,325.7623,326.006,14488.0
2020-12-15 15:00:00,334.41,334.8,334.13,334.25,27539.0,326.006,326.3862,325.7331,325.8501,27539.0
2020-12-15 15:10:00,334.27,334.9,334.24,334.68,23748.0,325.8696,326.4837,325.8403,326.2693,23748.0
2020-12-15 15:20:00,334.63,334.63,333.18,333.18,33859.0,326.2205,326.2205,324.807,324.807,33859.0
2020-12-15 15:30:00,333.23,333.65,333.06,333.63,26409.0,324.8557,325.2651,324.69,325.2456,26409.0
2020-12-15 15:40:00,333.58,333.79,333.32,333.42,37712.0,325.1969,325.4016,324.9434,325.0409,37712.0
2020-12-15 15:50:00,333.2,333.81,333.02,333.66,132326.0,324.8265,325.4211,324.651,325.2749,132326.0
2020-12-16 09:30:00,333.96,334.0,331.03,331.77,81443.0,325.5674,325.6063,322.711,323.4324,81443.0
2020-12-16 09:40:00,331.77,331.77,330.5,330.59,44157.0,323.4324,323.4324,322.1943,322.282,44157.0
2020-12-16 09:50:00,330.6,331.31,329.73,330.44,58735.0,322.2918,322.984,321.4437,322.1358,58735.0
2020-12-16 10:00:00,330.49,331.21,330.3,330.3,50326.0,322.1846,322.8865,321.9993,321.9993,50326.0
2020-12-16 10:10:00,330.35,330.58,329.25,329.75,50430.0,322.0481,322.2723,320.9757,321.4632,50430.0
2020-12-16 10:20:00,329.74,331.15,329.74,331.15,46411.0,321.4534,322.828,321.4534,322.828,46411.0
2020-12-16 10:30:00,331.17,331.45,330.34,330.58,42356.0,322.8475,323.1204,322.0383,322.2723,42356.0
2020-12-16 10:40:00,330.6,331.19,330.48,330.7,29408.0,322.2918,322.867,322.1748,322.3893,29408.0
2020-12-16 10:50:00,330.72,330.93,330.15,330.34,41615.0,322.4088,322.6135,321.8531,322.0383,41615.0
2020-12-16 11:00:00,330.44,331.39,330.29,331.39,63209.0,322.1358,323.0619,321.9896,323.0619,63209.0
2020-12-16 11:10:00,331.38,331.75,330.75,330.99,35851.0,323.0522,323.4129,322.438,322.672,35851.0
2020-12-16 11:20:00,330.93,331.57,330.71,331.47,28795.0,322.6135,323.2374,322.399,323.1399,28795.0
2020-12-16 11:30:00,331.46,331.94,331.3,331.61,23300.0,323.1302,323.5981,322.9742,323.2764,23300.0
2020-12-16 11:40:00,331.63,332.05,331.63,331.95,19798.0,323.2959,323.7054,323.2959,323.6079,19798.0
2020-12-16 11:50:00,331.95,332.0,331.23,331.36,20969.0,323.6079,323.6566,322.906,323.0327,20969.0
2020-12-16 12:00:00,331.42,331.57,331.25,331.25,14384.0,323.0912,323.2374,322.9255,322.9255,14384.0
2020-12-16 12:10:00,331.24,331.59,331.2,331.59,21832.0,322.9157,323.2569,322.8767,323.2569,21832.0
2020-12-16 12:20:00,331.66,331.95,331.53,331.93,23141.0,323.3252,323.6079,323.1984,323.5884,23141.0
2020-12-16 12:30:00,331.91,332.4,331.79,332.4,14796.0,323.5689,324.0466,323.4519,324.0466,14796.0
2020-12-16 12:40:00,332.43,332.74,332.27,332.27,30179.0,324.0758,324.378,323.9198,323.9198,30179.0
2020-12-16 12:50:00,332.3,332.92,331.94,332.91,21254.0,323.9491,324.5535,323.5981,324.5437,21254.0
2020-12-16 13:00:00,332.9,332.93,332.31,332.31,16187.0,324.534,324.5632,323.9588,323.9588,16187.0
2020-12-16 13:10:00,332.34,332.73,332.21,332.73,13411.0,323.9881,324.3683,323.8613,324.3683,13411.0
2020-12-16 13:20:00,332.8,332.93,332.63,332.66,12647.0,324.4365,324.5632,324.2708,324.3,12647.0
2020-12-16 13:30:00,332.67,332.68,332.24,332.4,23971.0,324.3098,324.3195,323.8906,324.0466,23971.0
2020-12-16 13:40:00,332.44,332.5,332.18,332.18,10602.0,324.0856,324.144,323.8321,323.8321,10602.0
2020-12-16 13:50:00,332.25,332.38,332.12,332.24,16936.0,323.9003,324.0271,323.7736,323.8906,16936.0
2020-12-16 14:00:00,332.28,332.62,331.4,331.4,29508.0,323.9296,324.261,323.0717,323.0717,29508.0
2020-12-16 14:10:00,331.29,331.44,331.0,331.06,30299.0,322.9645,323.1107,322.6817,322.7402,30299.0
2020-12-16 14:20:00,331.09,331.57,330.99,331.24,31930.0,322.7695,323.2374,322.672,322.9157,31930.0
2020-12-16 14:30:00,331.25,332.13,331.25,331.93,49912.0,322.9255,323.7833,322.9255,323.5884,49912.0
2020-12-16 14:40:00,331.91,332.01,331.65,331.72,45429.0,323.5689,323.6664,323.3154,323.3836,45429.0
2020-12-16 14:50:00,331.75,331.88,331.35,331.66,41086.0,323.4129,323.5396,323.0229,323.3252,41086.0
2020-12-16 15:00:00,331.66,331.75,331.14,331.26,31294.0,323.3252,323.4129,322.8182,322.9352,31294.0
2020-12-16 15:10:00,331.25,331.87,331.04,331.52,49757.0,322.9255,323.5299,322.7207,323.1887,49757.0
2020-12-16 15:20:00,331.53,332.0,331.3,331.86,46497.0,323.1984,323.6566,322.9742,323.5201,46497.0
2020-12-16 15:30:00,331.96,333.53,331.94,333.02,151827.0,323.6176,325.1482,323.5981,324.651,151827.0
2020-12-16 15:40:00,333.07,333.34,332.3,332.61,50689.0,324.6997,324.9629,323.9491,324.2513,50689.0
2020-12-16 15:50:00,332.56,332.64,331.61,332.22,251774.0,324.2025,324.2805,323.2764,323.8711,251774.0
2020-12-17 09:30:00,334.54,336.83,333.4,336.35,131901.0,326.1328,328.3652,325.0214,327.8973,131901.0
2020-12-17 09:40:00,336.35,337.05,335.12,335.66,51099.0,327.8973,328.5797,326.6982,327.2246,51099.0
2020-12-17 09:50:00,335.58,336.55,334.31,336.5,116755.0,327.1466,328.0923,325.9086,328.0435,116755.0
2020-12-17 10:00:00,336.51,337.37,336.37,336.44,64335.0,328.0533,328.8917,327.9168,327.985,64335.0
2020-12-17 10:10:00,336.41,337.38,336.4,336.81,44441.0,327.9558,328.9014,327.946,328.3457,44441.0
2020-12-17 10:20:00,336.87,337.0,336.4,336.57,46710.0,328.4042,328.531,327.946,328.1118,46710.0
2020-12-17 10:30:00,336.5,338.0,336.48,337.69,43806.0,328.0435,329.5058,328.024,329.2036,43806.0
2020-12-17 10:40:00,337.76,337.91,336.93,337.46,47789.0,329.2719,329.4181,328.4627,328.9794,47789.0
2020-12-17 10:50:00,337.38,337.79,336.94,336.95,27497.0,328.9014,329.3011,328.4725,328.4822,27497.0
2020-12-17 11:00:00,337.0,337.82,336.85,337.81,27153.0,328.531,329.3304,328.3847,329.3206,27153.0
2020-12-17 11:10:00,337.78,338.22,337.51,338.08,33433.0,329.2914,329.7203,329.0281,329.5838,33433.0
2020-12-17 11:20:00,338.0,338.33,337.66,337.67,24929.0,329.5058,329.8275,329.1744,329.1841,24929.0
2020-12-17 11:30:00,337.76,337.86,337.47,337.54,25182.0,329.2719,329.3693,328.9891,329.0574,25182.0
2020-12-17 11:40:00,337.6,337.72,336.44,336.51,19153.0,329.1159,329.2329,327.985,328.0533,19153.0
2020-12-17 11:50:00,336.53,336.58,335.71,336.17,22932.0,328.0728,328.1215,327.2734,327.7218,22932.0
2020-12-17 12:00:00,336.2,336.2,335.45,335.52,27319.0,327.7511,327.7511,327.0199,327.0882,27319.0
2020-12-17 12:10:00,335.52,335.83,335.32,335.62,27106.0,327.0882,327.3904,326.8932,327.1856,27106.0
2020-12-17 12:20:00,335.68,336.07,335.58,335.76,22019.0,327.2441,327.6243,327.1466,327.3221,22019.0
2020-12-17 12:30:00,335.72,335.86,335.52,335.84,19755.0,327.2831,327.4196,327.0882,327.4001,19755.0
2020-12-17 12:40:00,335.92,336.27,335.81,336.22,18263.0,327.4781,327.8193,327.3709,327.7706,18263.0
2020-12-17 12:50:00,336.22,336.32,336.02,336.29,13820.0,327.7706,327.868,327.5756,327.8388,13820.0
2020-12-17 13:00:00,336.3,336.31,336.01,336.05,21991.0,327.8485,327.8583,327.5658,327.6048,21991.0
2020-12-17 13:10:00,336.05,336.17,335.69,335.79,17277.0,327.6048,327.7218,327.2539,327.3514,17277.0
2020-12-17 13:20:00,335.81,336.19,335.81,335.84,20065.0,327.3709,327.7413,327.3709,327.4001,20065.0
2020-12-17 13:30:00,335.85,335.91,335.5,335.76,36088.0,327.4099,327.4684,327.0687,327.3221,36088.0
2020-12-17 13:40:00,335.81,335.84,335.35,335.61,20408.0,327.3709,327.4001,326.9224,327.1759,20408.0
2020-12-17 13:50:00,335.55,336.06,335.55,336.03,27439.0,327.1174,327.6146,327.1174,327.5853,27439.0
2020-12-17 14:00:00,336.04,336.06,335.61,335.71,23882.0,327.5951,327.6146,327.1759,327.2734,23882.0
2020-12-17 14:10:00,335.7,335.71,335.33,335.53,13138.0,327.2636,327.2734,326.9029,327.0979,13138.0
2020-12-17 14:20:00,335.52,335.72,335.33,335.54,17728.0,327.0882,327.2831,326.9029,327.1076,17728.0
2020-12-17 14:30:00,335.56,335.91,335.44,335.74,28140.0,327.1271,327.4684,327.0102,327.3026,28140.0
2020-12-17 14:40:00,335.73,336.28,335.53,336.25,32308.0,327.2929,327.8291,327.0979,327.7998,32308.0
2020-12-17 14:50:00,336.27,336.94,336.21,336.79,38947.0,327.8193,328.4725,327.7608,328.3262,38947.0
2020-12-17 15:00:00,336.79,336.83,336.1,336.16,39245.0,328.3262,328.3652,327.6536,327.7121,39245.0
2020-12-17 15:10:00,336.22,336.78,336.02,336.75,27561.0,327.7706,328.3165,327.5756,328.2872,27561.0
2020-12-17 15:20:00,336.75,336.79,336.45,336.5,28286.0,328.2872,328.3262,327.9948,328.0435,28286.0
2020-12-17 15:30:00,336.47,336.59,335.76,336.42,29854.0,328.0143,328.1313,327.3221,327.9655,29854.0
2020-12-17 15:40:00,336.35,336.58,335.89,335.99,48309.0,327.8973,328.1215,327.4489,327.5463,48309.0
2020-12-17 15:50:00,335.99,336.9,335.97,336.89,142502.0,327.5463,328.4335,327.5268,328.4237,142502.0
2020-12-18 09:30:00,336.51,338.64,335.47,338.32,629124.0,328.0533,330.1297,327.0394,329.8178,629124.0
2020-12-18 09:40:00,338.43,338.43,336.41,336.71,55306.0,329.925,329.925,327.9558,328.2482,55306.0
2020-12-18 09:50:00,336.72,337.22,335.72,336.69,39508.0,328.258,328.7454,327.2831,328.2287,39508.0
2020-12-18 10:00:00,336.68,337.3,336.1,336.52,45139.0,328.219,328.8234,327.6536,328.063,45139.0
2020-12-18 10:10:00,336.44,336.85,335.94,336.69,35909.0,327.985,328.3847,327.4976,328.2287,35909.0
2020-12-18 10:20:00,336.7,337.0,335.15,335.15,28922.0,328.2385,328.531,326.7274,326.7274,28922.0
2020-12-18 10:30:00,335.28,335.56,334.66,335.03,34683.0,326.8542,327.1271,326.2498,326.6105,34683.0
2020-12-18 10:40:00,334.98,335.31,334.75,335.23,21087.0,326.5617,326.8834,326.3375,326.8054,21087.0
2020-12-18 10:50:00,335.31,335.84,335.0,335.81,30852.0,326.8834,327.4001,326.5812,327.3709,30852.0
2020-12-18 11:00:00,335.79,336.24,335.7,336.07,31140.0,327.3514,327.7901,327.2636,327.6243,31140.0
2020-12-18 11:10:00,336.02,336.08,334.35,335.25,22448.0,327.5756,327.6341,325.9476,326.8249,22448.0
2020-12-18 11:20:00,335.46,336.23,335.26,335.47,19323.0,327.0297,327.7803,326.8347,327.0394,19323.0
2020-12-18 11:30:00,335.39,335.59,335.25,335.36,13602.0,326.9614,327.1564,326.8249,326.9322,13602.0
2020-12-18 11:40:00,335.29,335.48,334.97,335.07,12986.0,326.8639,327.0492,326.552,326.6495,12986.0
2020-12-18 11:50:00,335.12,335.97,335.07,335.97,13146.0,326.6982,327.5268,326.6495,327.5268,13146.0
2020-12-18 12:00:00,336.06,337.09,336.01,337.03,33804.0,327.6146,328.6187,327.5658,328.5602,33804.0
2020-12-18 12:10:00,337.03,338.34,336.98,338.26,33582.0,328.5602,329.8373,328.5115,329.7593,33582.0
2020-12-18 12:20:00,338.24,338.36,337.85,338.33,85649.0,329.7398,329.8568,329.3596,329.8275,85649.0
2020-12-18 12:30:00,338.34,339.09,338.31,339.07,32059.0,329.8373,330.5684,329.808,330.5489,32059.0
2020-12-18 12:40:00,339.07,339.14,338.68,339.05,41710.0,330.5489,330.6172,330.1687,330.5294,41710.0
2020-12-18 12:50:00,339.09,339.28,338.77,339.1,41570.0,330.5684,330.7537,330.2565,330.5782,41570.0
2020-12-18 13:00:00,339.07,339.33,338.88,339.13,30842.0,330.5489,330.8024,330.3637,330.6074,30842.0
2020-12-18 13:10:00,339.09,339.42,338.78,338.81,32737.0,330.5684,330.8901,330.2662,330.2955,32737.0
2020-12-18 13:20:00,338.81,339.35,338.5,339.26,47877.0,330.2955,330.8219,329.9933,330.7342,47877.0
2020-12-18 13:30:00,339.23,339.98,339.15,339.41,55939.0,330.7049,331.4361,330.6269,330.8804,55939.0
2020-12-18 13:40:00,339.39,340.04,339.39,339.84,47886.0,330.8609,331.4946,330.8609,331.2996,47886.0
2020-12-18 13:50:00,339.79,339.93,339.68,339.93,31933.0,331.2508,331.3873,331.1436,331.3873,31933.0
2020-12-18 14:00:00,339.9,339.99,339.4,339.83,71870.0,331.3581,331.4458,330.8706,331.2898,71870.0
2020-12-18 14:10:00,339.83,340.21,339.74,340.05,52029.0,331.2898,331.6603,331.2021,331.5043,52029.0
2020-12-18 14:20:00,340.08,340.21,338.69,338.69,37844.0,331.5336,331.6603,330.1785,330.1785,37844.0
2020-12-18 14:30:00,338.55,339.53,338.52,339.46,44887.0,330.042,330.9974,330.0128,330.9291,44887.0
2020-12-18 14:40:00,339.46,339.61,338.97,338.97,70153.0,330.9291,331.0754,330.4515,330.4515,70153.0
2020-12-18 14:50:00,338.96,338.96,337.06,337.53,38151.0,330.4417,330.4417,328.5894,329.0476,38151.0
2020-12-18 15:00:00,337.46,338.04,337.44,337.71,30477.0,328.9794,329.5448,328.9599,329.2231,30477.0
2020-12-18 15:10:00,337.71,338.05,337.27,337.47,39973.0,329.2231,329.5546,328.7942,328.9891,39973.0
2020-12-18 15:20:00,337.5,337.5,336.19,336.42,51978.0,329.0184,329.0184,327.7413,327.9655,51978.0
2020-12-18 15:30:00,336.42,337.36,336.41,336.97,55744.0,327.9655,328.8819,327.9558,328.5017,55744.0
2020-12-18 15:40:00,336.96,339.09,336.72,338.69,90546.0,328.492,330.5684,328.258,330.1785,90546.0
2020-12-18 15:50:00,338.5,341.6,338.5,339.41,395781.0,329.9933,333.0154,329.9933,330.8804,395781.0
2020-12-21 09:30:00,333.21,334.75,328.91,332.25,262132.0,324.8362,326.3375,320.6443,323.9003,262132.0
2020-12-21 09:40:00,332.12,332.83,329.64,329.95,95257.0,323.7736,324.4658,321.3559,321.6581,95257.0
2020-12-21 09:50:00,330.04,330.98,328.64,330.67,124906.0,321.7459,322.6622,320.3811,322.36,124906.0
2020-12-21 10:00:00,330.51,331.26,328.0,328.32,169943.0,322.2041,322.9352,319.7571,320.0691,169943.0
2020-12-21 10:10:00,328.32,329.04,327.24,328.05,163851.0,320.0691,320.771,319.0162,319.8059,163851.0
2020-12-21 10:20:00,328.16,329.7,327.3,329.35,93094.0,319.9131,321.4144,319.0747,321.0732,93094.0
2020-12-21 10:30:00,329.25,329.74,327.68,328.94,48593.0,320.9757,321.4534,319.4452,320.6735,48593.0
2020-12-21 10:40:00,328.58,328.98,328.02,328.7,64631.0,320.3226,320.7125,319.7766,320.4395,64631.0
2020-12-21 10:50:00,328.99,330.19,328.5,328.86,47771.0,320.7223,321.8921,320.2446,320.5955,47771.0
2020-12-21 11:00:00,328.77,330.22,328.77,330.06,38522.0,320.5078,321.9213,320.5078,321.7654,38522.0
2020-12-21 11:10:00,330.13,331.08,329.81,331.03,63288.0,321.8336,322.7597,321.5216,322.711,63288.0
2020-12-21 11:20:00,331.15,332.78,331.02,332.29,70534.0,322.828,324.417,322.7012,323.9393,70534.0
2020-12-21 11:30:00,332.45,332.54,331.71,331.93,17536.0,324.0953,324.183,323.3739,323.5884,17536.0
2020-12-21 11:40:00,332.07,333.3,331.95,333.15,26697.0,323.7249,324.9239,323.6079,324.7777,26697.0
2020-12-21 11:50:00,333.11,333.13,331.96,332.05,28703.0,324.7387,324.7582,323.6176,323.7054,28703.0
2020-12-21 12:00:00,332.07,333.25,332.04,333.04,29406.0,323.7249,324.8752,323.6956,324.6705,29406.0
2020-12-21 12:10:00,333.07,333.21,332.46,332.78,20467.0,324.6997,324.8362,324.1051,324.417,20467.0
2020-12-21 12:20:00,332.77,333.67,332.76,333.66,25025.0,324.4073,325.2846,324.3975,325.2749,25025.0
2020-12-21 12:30:00,333.71,334.36,333.69,333.79,31963.0,325.3236,325.9573,325.3041,325.4016,31963.0
2020-12-21 12:40:00,333.8,334.5,333.47,334.48,16765.0,325.4114,326.0938,325.0897,326.0743,16765.0
2020-12-21 12:50:00,334.5,334.95,334.09,334.21,20927.0,326.0938,326.5325,325.6941,325.8111,20927.0
2020-12-21 13:00:00,334.24,334.69,334.05,334.64,22778.0,325.8403,326.279,325.6551,326.2303,22778.0
2020-12-21 13:10:00,334.63,335.16,334.54,334.89,29221.0,326.2205,326.7372,326.1328,326.474,29221.0
2020-12-21 13:20:00,334.97,335.72,334.75,335.57,38392.0,326.552,327.2831,326.3375,327.1369,38392.0
2020-12-21 13:30:00,335.57,336.15,335.34,335.61,37068.0,327.1369,327.7023,326.9127,327.1759,37068.0
2020-12-21 13:40:00,335.57,335.98,334.93,334.98,26283.0,327.1369,327.5366,326.513,326.5617,26283.0
2020-12-21 13:50:00,335.0,335.68,334.74,335.46,29420.0,326.5812,327.2441,326.3278,327.0297,29420.0
2020-12-21 14:00:00,335.49,335.51,334.74,334.8,21512.0,327.0589,327.0784,326.3278,326.3862,21512.0
2020-12-21 14:10:00,334.81,335.39,334.41,335.2,13955.0,326.396,326.9614,326.006,326.7762,13955.0
2020-12-21 14:20:00,335.16,335.63,335.02,335.37,23251.0,326.7372,327.1954,326.6007,326.9419,23251.0
2020-12-21 14:30:00,335.36,335.91,335.36,335.58,23306.0,326.9322,327.4684,326.9322,327.1466,23306.0
2020-12-21 14:40:00,335.67,335.87,335.07,335.13,20026.0,327.2344,327.4294,326.6495,326.708,20026.0
2020-12-21 14:50:00,335.1,335.19,334.36,334.5,22003.0,326.6787,326.7664,325.9573,326.0938,22003.0
2020-12-21 15:00:00,334.64,334.94,334.0,334.0,18450.0,326.2303,326.5227,325.6063,325.6063,18450.0
2020-12-21 15:10:00,334.0,334.27,333.82,333.92,36606.0,325.6063,325.8696,325.4309,325.5284,36606.0
2020-12-21 15:20:00,333.97,334.42,333.93,334.39,23174.0,325.5771,326.0158,325.5381,325.9865,23174.0
2020-12-21 15:30:00,334.36,334.36,333.07,333.59,43526.0,325.9573,325.9573,324.6997,325.2067,43526.0
2020-12-21 15:40:00,333.74,333.95,332.86,333.36,51241.0,325.3529,325.5576,324.495,324.9824,51241.0
2020-12-21 15:50:00,333.35,334.44,332.68,334.43,173446.0,324.9727,326.0353,324.3195,326.0255,173446.0
2020-12-22 09:30:00,334.16,334.16,331.92,333.13,111010.0,325.7623,325.7623,323.5786,324.7582,111010.0
2020-12-22 09:40:00,333.17,333.96,332.7,333.49,30106.0,324.7972,325.5674,324.339,325.1092,30106.0
2020-12-22 09:50:00,333.4,333.59,332.11,332.85,40188.0,325.0214,325.2067,323.7638,324.4853,40188.0
2020-12-22 10:00:00,332.6,333.01,331.74,332.91,33513.0,324.2415,324.6412,323.4031,324.5437,33513.0
2020-12-22 10:10:00,332.93,332.96,331.6,332.03,35075.0,324.5632,324.5925,323.2667,323.6859,35075.0
2020-12-22 10:20:00,331.96,333.2,331.96,333.0,29411.0,323.6176,324.8265,323.6176,324.6315,29411.0
2020-12-22 10:30:00,332.95,333.65,332.95,333.33,24991.0,324.5827,325.2651,324.5827,324.9532,24991.0
2020-12-22 10:40:00,333.41,333.9,332.96,332.99,24165.0,325.0312,325.5089,324.5925,324.6217,24165.0
2020-12-22 10:50:00,332.94,333.26,332.75,333.13,17887.0,324.573,324.8849,324.3878,324.7582,17887.0
2020-12-22 11:00:00,333.01,333.52,332.69,333.3,21039.0,324.6412,325.1384,324.3293,324.9239,21039.0
2020-12-22 11:10:00,333.41,333.71,333.32,333.71,13776.0,325.0312,325.3236,324.9434,325.3236,13776.0
2020-12-22 11:20:00,333.77,334.5,333.58,334.37,35437.0,325.3821,326.0938,325.1969,325.9671,35437.0
2020-12-22 11:30:00,334.37,334.59,333.1,333.19,43875.0,325.9671,326.1815,324.729,324.8167,43875.0
2020-12-22 11:40:00,333.1,333.31,332.4,333.0,42461.0,324.729,324.9337,324.0466,324.6315,42461.0
2020-12-22 11:50:00,333.0,333.45,332.86,333.28,19108.0,324.6315,325.0702,324.495,324.9044,19108.0
2020-12-22 12:00:00,333.4,333.61,333.21,333.32,13482.0,325.0214,325.2262,324.8362,324.9434,13482.0
2020-12-22 12:10:00,333.4,333.93,333.29,333.44,13967.0,325.0214,325.5381,324.9142,325.0604,13967.0
2020-12-22 12:20:00,333.47,334.18,333.47,333.97,40873.0,325.0897,325.7818,325.0897,325.5771,40873.0
2020-12-22 12:30:00,334.05,334.24,333.87,334.0,17897.0,325.6551,325.8403,325.4796,325.6063,17897.0
2020-12-22 12:40:00,334.0,334.08,333.64,333.97,39353.0,325.6063,325.6843,325.2554,325.5771,39353.0
2020-12-22 12:50:00,333.9,334.06,333.71,333.94,38785.0,325.5089,325.6648,325.3236,325.5479,38785.0
2020-12-22 13:00:00,334.03,334.4,333.94,333.99,23326.0,325.6356,325.9963,325.5479,325.5966,23326.0
2020-12-22 13:10:00,334.02,334.34,333.81,333.95,27533.0,325.6258,325.9378,325.4211,325.5576,27533.0
2020-12-22 13:20:00,333.86,334.07,333.81,334.0,17027.0,325.4699,325.6746,325.4211,325.6063,17027.0
2020-12-22 13:30:00,334.0,334.79,333.97,334.69,35865.0,325.6063,326.3765,325.5771,326.279,35865.0
2020-12-22 13:40:00,334.69,334.72,334.25,334.46,24274.0,326.279,326.3083,325.8501,326.0548,24274.0
2020-12-22 13:50:00,334.53,335.19,334.49,334.98,32836.0,326.123,326.7664,326.084,326.5617,32836.0
2020-12-22 14:00:00,335.14,335.19,334.2,334.35,28014.0,326.7177,326.7664,325.8013,325.9476,28014.0
2020-12-22 14:10:00,334.26,335.18,334.24,335.02,42460.0,325.8598,326.7567,325.8403,326.6007,42460.0
2020-12-22 14:20:00,335.01,335.22,334.84,335.12,20546.0,326.591,326.7957,326.4252,326.6982,20546.0
2020-12-22 14:30:00,335.05,335.12,333.75,334.01,24732.0,326.63,326.6982,325.3626,325.6161,24732.0
2020-12-22 14:40:00,333.96,334.19,333.56,334.17,21515.0,325.5674,325.7916,325.1774,325.7721,21515.0
2020-12-22 14:50:00,334.16,334.25,333.76,333.88,40910.0,325.7623,325.8501,325.3724,325.4894,40910.0
2020-12-22 15:00:00,333.86,334.0,332.95,333.13,28663.0,325.4699,325.6063,324.5827,324.7582,28663.0
2020-12-22 15:10:00,333.08,333.16,332.59,332.65,32845.0,324.7095,324.7875,324.2318,324.2903,32845.0
2020-12-22 15:20:00,332.58,332.81,332.04,332.05,25869.0,324.222,324.4463,323.6956,323.7054,25869.0
2020-12-22 15:30:00,332.0,332.59,331.8,331.97,39005.0,323.6566,324.2318,323.4616,323.6274,39005.0
2020-12-22 15:40:00,332.0,332.62,331.84,332.04,41928.0,323.6566,324.261,323.5006,323.6956,41928.0
2020-12-22 15:50:00,331.87,332.72,331.79,332.37,103073.0,323.5299,324.3585,323.4519,324.0173,103073.0
2020-12-23 09:30:00,334.13,335.21,333.48,334.44,87324.0,325.7331,326.7859,325.0994,326.0353,87324.0
2020-12-23 09:40:00,334.42,334.64,333.5,333.97,57769.0,326.0158,326.2303,325.1189,325.5771,57769.0
2020-12-23 09:50:00,333.86,334.09,332.42,332.45,33387.0,325.4699,325.6941,324.0661,324.0953,33387.0
2020-12-23 10:00:00,332.41,332.88,332.29,332.56,31741.0,324.0563,324.5145,323.9393,324.2025,31741.0
2020-12-23 10:10:00,332.4,332.49,331.08,331.58,30038.0,324.0466,324.1343,322.7597,323.2472,30038.0
2020-12-23 10:20:00,331.63,332.15,331.07,331.59,30545.0,323.2959,323.8028,322.75,323.2569,30545.0
2020-12-23 10:30:00,331.52,331.64,331.07,331.21,33071.0,323.1887,323.3057,322.75,322.8865,33071.0
2020-12-23 10:40:00,331.2,331.71,331.04,331.35,24537.0,322.8767,323.3739,322.7207,323.0229,24537.0
2020-12-23 10:50:00,331.35,332.28,331.35,332.11,27297.0,323.0229,323.9296,323.0229,323.7638,27297.0
2020-12-23 11:00:00,332.08,332.4,331.7,332.39,31598.0,323.7346,324.0466,323.3642,324.0368,31598.0
2020-12-23 11:10:00,332.34,333.11,332.27,332.88,29311.0,323.9881,324.7387,323.9198,324.5145,29311.0
2020-12-23 11:20:00,332.92,333.17,332.72,332.9,21132.0,324.5535,324.7972,324.3585,324.534,21132.0
2020-12-23 11:30:00,332.85,333.24,332.71,332.86,32880.0,324.4853,324.8654,324.3488,324.495,32880.0
2020-12-23 11:40:00,332.84,332.87,331.8,332.3,20976.0,324.4755,324.5047,323.4616,323.9491,20976.0
2020-12-23 11:50:00,332.35,332.36,332.04,332.31,15407.0,323.9978,324.0076,323.6956,323.9588,15407.0
2020-12-23 12:00:00,332.24,332.63,332.24,332.52,10140.0,323.8906,324.2708,323.8906,324.1635,10140.0
2020-12-23 12:10:00,332.52,332.61,332.11,332.17,13996.0,324.1635,324.2513,323.7638,323.8223,13996.0
2020-12-23 12:20:00,332.16,332.22,331.48,331.48,15800.0,323.8126,323.8711,323.1497,323.1497,15800.0
2020-12-23 12:30:00,331.51,332.24,331.5,332.08,27958.0,323.1789,323.8906,323.1692,323.7346,27958.0
2020-12-23 12:40:00,332.17,332.17,331.77,331.88,13784.0,323.8223,323.8223,323.4324,323.5396,13784.0
2020-12-23 12:50:00,331.9,331.9,331.28,331.45,15273.0,323.5591,323.5591,322.9547,323.1204,15273.0
2020-12-23 13:00:00,331.41,331.45,330.97,330.99,17677.0,323.0814,323.1204,322.6525,322.672,17677.0
2020-12-23 13:10:00,330.96,331.2,330.88,330.98,21048.0,322.6427,322.8767,322.5648,322.6622,21048.0
2020-12-23 13:20:00,330.91,331.29,330.89,331.2,22089.0,322.594,322.9645,322.5745,322.8767,22089.0
2020-12-23 13:30:00,331.25,331.48,330.94,331.43,36443.0,322.9255,323.1497,322.6232,323.1009,36443.0
2020-12-23 13:40:00,331.42,331.55,331.15,331.27,22559.0,323.0912,323.2179,322.828,322.945,22559.0
2020-12-23 13:50:00,331.3,331.54,330.73,330.73,18538.0,322.9742,323.2082,322.4185,322.4185,18538.0
2020-12-23 14:00:00,330.75,331.07,330.6,331.02,13100.0,322.438,322.75,322.2918,322.7012,13100.0
2020-12-23 14:10:00,330.94,331.06,330.8,330.93,14356.0,322.6232,322.7402,322.4868,322.6135,14356.0
2020-12-23 14:20:00,330.99,330.99,330.33,330.34,20844.0,322.672,322.672,322.0286,322.0383,20844.0
2020-12-23 14:30:00,330.34,330.79,330.26,330.71,301917.0,322.0383,322.477,321.9603,322.399,301917.0
2020-12-23 14:40:00,330.62,331.63,330.34,331.63,29871.0,322.3113,323.2959,322.0383,323.2959,29871.0
2020-12-23 14:50:00,331.59,331.83,331.16,331.31,50061.0,323.2569,323.4909,322.8377,322.984,50061.0
2020-12-23 15:00:00,331.31,331.39,331.08,331.21,21994.0,322.984,323.0619,322.7597,322.8865,21994.0
2020-12-23 15:10:00,331.18,331.43,331.01,331.32,32594.0,322.8572,323.1009,322.6915,322.9937,32594.0
2020-12-23 15:20:00,331.33,331.37,330.78,330.82,23357.0,323.0034,323.0424,322.4673,322.5063,23357.0
2020-12-23 15:30:00,330.83,330.9,330.61,330.67,25955.0,322.516,322.5843,322.3015,322.36,25955.0
2020-12-23 15:40:00,330.67,331.18,330.6,330.71,45261.0,322.36,322.8572,322.2918,322.399,45261.0
2020-12-23 15:50:00,330.61,330.61,329.03,329.06,171553.0,322.3015,322.3015,320.7612,320.7905,171553.0
2020-12-24 09:30:00,330.65,333.4,330.35,333.0,163203.0,322.3405,325.0214,322.0481,324.6315,163203.0
2020-12-24 09:40:00,332.9,334.2,332.81,333.89,105170.0,324.534,325.8013,324.4463,325.4991,105170.0
2020-12-24 09:50:00,333.78,334.1,333.01,333.93,34271.0,325.3919,325.7038,324.6412,325.5381,34271.0
2020-12-24 10:00:00,333.99,335.2,333.9,334.69,107774.0,325.5966,326.7762,325.5089,326.279,107774.0
2020-12-24 10:10:00,334.7,335.25,334.43,335.19,30581.0,326.2888,326.8249,326.0255,326.7664,30581.0
2020-12-24 10:20:00,335.19,335.5,334.9,334.94,28277.0,326.7664,327.0687,326.4837,326.5227,28277.0
2020-12-24 10:30:00,335.0,335.74,334.98,335.48,48480.0,326.5812,327.3026,326.5617,327.0492,48480.0
2020-12-24 10:40:00,335.55,335.71,335.05,335.31,28765.0,327.1174,327.2734,326.63,326.8834,28765.0
2020-12-24 10:50:00,335.34,335.83,334.73,334.77,26862.0,326.9127,327.3904,326.318,326.357,26862.0
2020-12-24 11:00:00,334.78,335.35,334.61,335.33,20120.0,326.3667,326.9224,326.201,326.9029,20120.0
2020-12-24 11:10:00,335.38,335.83,335.24,335.48,13045.0,326.9517,327.3904,326.8152,327.0492,13045.0
2020-12-24 11:20:00,335.44,335.6,334.6,334.69,15093.0,327.0102,327.1661,326.1913,326.279,15093.0
2020-12-24 11:30:00,334.6,335.19,334.31,334.62,19870.0,326.1913,326.7664,325.9086,326.2108,19870.0
2020-12-24 11:40:00,334.72,334.9,334.08,334.2,17813.0,326.3083,326.4837,325.6843,325.8013,17813.0
2020-12-24 11:50:00,334.14,334.81,334.13,334.81,22053.0,325.7428,326.396,325.7331,326.396,22053.0
2020-12-24 12:00:00,334.75,335.44,334.66,335.28,22108.0,326.3375,327.0102,326.2498,326.8542,22108.0
2020-12-24 12:10:00,335.33,336.09,335.26,335.41,33210.0,326.9029,327.6438,326.8347,326.9809,33210.0
2020-12-24 12:20:00,335.38,335.88,335.01,335.82,20035.0,326.9517,327.4391,326.591,327.3806,20035.0
2020-12-24 12:30:00,335.75,336.37,335.7,336.05,24020.0,327.3124,327.9168,327.2636,327.6048,24020.0
2020-12-24 12:40:00,336.06,336.22,335.68,335.91,27791.0,327.6146,327.7706,327.2441,327.4684,27791.0
2020-12-24 12:50:00,335.95,336.29,335.39,336.03,63429.0,327.5073,327.8388,326.9614,327.5853,63429.0
2020-12-28 09:30:00,337.86,339.68,336.87,339.17,126845.0,329.3693,331.1436,328.4042,330.6464,126845.0
2020-12-28 09:40:00,339.04,339.79,338.79,338.84,48035.0,330.5197,331.2508,330.276,330.3247,48035.0
2020-12-28 09:50:00,338.71,339.91,338.48,339.31,32904.0,330.198,331.3678,329.9738,330.7829,32904.0
2020-12-28 10:00:00,339.23,339.66,338.54,339.38,132978.0,330.7049,331.1241,330.0323,330.8511,132978.0
2020-12-28 10:10:00,339.34,340.11,338.37,339.94,45888.0,330.8122,331.5628,329.8665,331.3971,45888.0
2020-12-28 10:20:00,340.03,341.49,339.5,341.41,48586.0,331.4848,332.9081,330.9681,332.8301,48586.0
2020-12-28 10:30:00,341.48,342.5,341.39,342.47,50879.0,332.8984,333.8927,332.8106,333.8635,50879.0
2020-12-28 10:40:00,342.43,343.49,342.23,343.13,60638.0,333.8245,334.8579,333.6295,334.5069,60638.0
2020-12-28 10:50:00,343.12,343.41,342.39,342.75,44503.0,334.4972,334.7799,333.7855,334.1365,44503.0
2020-12-28 11:00:00,342.87,342.88,341.81,341.87,35048.0,334.2534,334.2632,333.2201,333.2786,35048.0
2020-12-28 11:10:00,341.9,341.97,341.23,341.59,26356.0,333.3078,333.3761,332.6547,333.0056,26356.0
2020-12-28 11:20:00,341.52,342.45,341.5,342.31,17325.0,332.9374,333.844,332.9179,333.7075,17325.0
2020-12-28 11:30:00,342.31,342.63,341.98,342.1,18710.0,333.7075,334.0195,333.3858,333.5028,18710.0
2020-12-28 11:40:00,342.09,342.75,342.02,342.38,10305.0,333.493,334.1365,333.4248,333.7758,10305.0
2020-12-28 11:50:00,342.29,342.34,341.64,342.05,24540.0,333.688,333.7368,333.0544,333.454,24540.0
2020-12-28 12:00:00,342.02,342.38,341.95,342.09,27641.0,333.4248,333.7758,333.3566,333.493,27641.0
2020-12-28 12:10:00,342.07,342.97,342.06,342.94,19854.0,333.4735,334.3509,333.4638,334.3217,19854.0
2020-12-28 12:20:00,342.93,343.12,341.94,342.73,29789.0,334.3119,334.4972,333.3468,334.117,29789.0
2020-12-28 12:30:00,342.85,343.55,342.82,342.89,35105.0,334.2339,334.9164,334.2047,334.2729,35105.0
2020-12-28 12:40:00,342.87,343.14,342.79,343.13,15326.0,334.2534,334.5167,334.1755,334.5069,15326.0
2020-12-28 12:50:00,343.14,343.55,343.05,343.14,15054.0,334.5167,334.9164,334.4289,334.5167,15054.0
2020-12-28 13:00:00,343.19,343.36,342.97,343.15,15558.0,334.5654,334.7311,334.3509,334.5264,15558.0
2020-12-28 13:10:00,343.16,343.58,343.11,343.43,19543.0,334.5362,334.9456,334.4874,334.7994,19543.0
2020-12-28 13:20:00,343.39,344.05,343.33,343.72,38749.0,334.7604,335.4038,334.7019,335.0821,38749.0
2020-12-28 13:30:00,343.67,344.48,343.67,344.4,30657.0,335.0333,335.823,335.0333,335.745,30657.0
2020-12-28 13:40:00,344.39,344.94,344.26,344.27,26520.0,335.7352,336.2714,335.6085,335.6183,26520.0
2020-12-28 13:50:00,344.29,344.74,344.07,344.7,17597.0,335.6378,336.0764,335.4233,336.0375,17597.0
2020-12-28 14:00:00,344.64,345.39,344.53,344.99,44204.0,335.979,336.7101,335.8717,336.3202,44204.0
2020-12-28 14:10:00,345.01,345.29,344.7,345.2,29174.0,336.3397,336.6126,336.0375,336.5249,29174.0
2020-12-28 14:20:00,345.25,345.26,344.75,345.06,30822.0,336.5736,336.5834,336.0862,336.3884,30822.0
2020-12-28 14:30:00,345.06,345.19,344.71,344.86,21011.0,336.3884,336.5151,336.0472,336.1934,21011.0
2020-12-28 14:40:00,344.8,345.24,344.62,344.66,114420.0,336.1349,336.5639,335.9595,335.9985,114420.0
2020-12-28 14:50:00,344.69,344.73,344.23,344.27,62465.0,336.0277,336.0667,335.5793,335.6183,62465.0
2020-12-28 15:00:00,344.27,344.59,344.03,344.52,55032.0,335.6183,335.9302,335.3843,335.862,55032.0
2020-12-28 15:10:00,344.55,345.25,344.35,345.24,110077.0,335.8912,336.5736,335.6962,336.5639,110077.0
2020-12-28 15:20:00,345.22,345.59,345.1,345.4,36725.0,336.5444,336.9051,336.4274,336.7199,36725.0
2020-12-28 15:30:00,345.4,345.47,344.65,344.87,82243.0,336.7199,336.7881,335.9887,336.2032,82243.0
2020-12-28 15:40:00,344.84,345.23,344.78,344.93,101306.0,336.1739,336.5541,336.1154,336.2617,101306.0
2020-12-28 15:50:00,344.89,345.22,344.35,344.58,193297.0,336.2227,336.5444,335.6962,335.9205,193297.0
2020-12-29 09:30:00,347.78,348.75,346.49,347.59,93113.0,339.04,339.9857,337.7825,338.8548,93113.0
2020-12-29 09:40:00,347.57,348.3,347.01,348.11,48636.0,338.8353,339.547,338.2894,339.3618,48636.0
2020-12-29 09:50:00,348.05,348.26,346.32,346.8,98582.0,339.3033,339.508,337.6167,338.0847,98582.0
2020-12-29 10:00:00,346.78,347.04,345.58,345.95,45220.0,338.0652,338.3186,336.8953,337.256,45220.0
2020-12-29 10:10:00,345.89,346.03,345.02,345.48,34886.0,337.1975,337.334,336.3494,336.7978,34886.0
2020-12-29 10:20:00,345.38,346.75,345.38,345.86,31466.0,336.7004,338.0359,336.7004,337.1683,31466.0
2020-12-29 10:30:00,345.92,346.01,345.51,345.57,23011.0,337.2268,337.3145,336.8271,336.8856,23011.0
2020-12-29 10:40:00,345.54,346.27,345.54,345.59,15566.0,336.8563,337.568,336.8563,336.9051,15566.0
2020-12-29 10:50:00,345.57,346.35,345.06,346.33,28857.0,336.8856,337.646,336.3884,337.6265,28857.0
2020-12-29 11:00:00,346.25,346.37,345.78,345.78,23989.0,337.5485,337.6655,337.0903,337.0903,23989.0
2020-12-29 11:10:00,345.86,346.0,344.76,344.87,61568.0,337.1683,337.3048,336.0959,336.2032,61568.0
2020-12-29 11:20:00,344.93,346.03,344.93,345.99,14792.0,336.2617,337.334,336.2617,337.295,14792.0
2020-12-29 11:30:00,346.01,346.16,345.89,346.12,13147.0,337.3145,337.4608,337.1975,337.4218,13147.0
2020-12-29 11:40:00,346.09,346.84,345.72,346.84,28220.0,337.3925,338.1237,337.0318,338.1237,28220.0
2020-12-29 11:50:00,346.8,347.34,346.47,346.47,62593.0,338.0847,338.6111,337.763,337.763,62593.0
2020-12-29 12:00:00,346.46,347.06,346.44,346.85,23985.0,337.7532,338.3381,337.7337,338.1334,23985.0
2020-12-29 12:10:00,346.88,347.12,346.64,346.89,38660.0,338.1627,338.3966,337.9287,338.1724,38660.0
2020-12-29 12:20:00,346.74,346.75,345.8,346.62,42892.0,338.0262,338.0359,337.1098,337.9092,42892.0
2020-12-29 12:30:00,346.62,346.81,346.54,346.65,27491.0,337.9092,338.0944,337.8312,337.9384,27491.0
2020-12-29 12:40:00,346.68,347.09,346.61,346.88,38855.0,337.9677,338.3674,337.8995,338.1627,38855.0
2020-12-29 12:50:00,346.75,347.24,346.28,347.22,42141.0,338.0359,338.5136,337.5777,338.4941,42141.0
2020-12-29 13:00:00,347.28,347.31,346.37,346.81,49423.0,338.5526,338.5819,337.6655,338.0944,49423.0
2020-12-29 13:10:00,346.79,347.2,346.68,347.09,21188.0,338.0749,338.4746,337.9677,338.3674,21188.0
2020-12-29 13:20:00,347.05,347.8,347.05,347.73,22181.0,338.3284,339.0595,338.3284,338.9913,22181.0
2020-12-29 13:30:00,347.7,347.71,347.26,347.4,13459.0,338.9621,338.9718,338.5331,338.6696,13459.0
2020-12-29 13:40:00,347.4,347.53,347.15,347.47,23431.0,338.6696,338.7963,338.4259,338.7378,23431.0
2020-12-29 13:50:00,347.53,348.5,347.5,348.23,41081.0,338.7963,339.742,338.7671,339.4787,41081.0
2020-12-29 14:00:00,348.19,348.3,347.63,347.81,29928.0,339.4397,339.547,338.8938,339.0693,29928.0
2020-12-29 14:10:00,347.8,347.92,347.63,347.73,40275.0,339.0595,339.1765,338.8938,338.9913,40275.0
2020-12-29 14:20:00,347.71,348.08,347.64,347.83,31456.0,338.9718,339.3325,338.9036,339.0888,31456.0
2020-12-29 14:30:00,347.91,348.07,347.71,348.06,33328.0,339.1668,339.3228,338.9718,339.313,33328.0
2020-12-29 14:40:00,348.03,348.11,347.61,347.78,56418.0,339.2838,339.3618,338.8743,339.04,56418.0
2020-12-29 14:50:00,347.85,348.14,347.34,347.35,37677.0,339.1083,339.391,338.6111,338.6209,37677.0
2020-12-29 15:00:00,347.31,347.68,346.7,347.67,27655.0,338.5819,338.9426,337.9872,338.9328,27655.0
2020-12-29 15:10:00,347.67,347.75,347.1,347.42,30110.0,338.9328,339.0108,338.3771,338.6891,30110.0
2020-12-29 15:20:00,347.41,347.78,347.07,347.19,26897.0,338.6793,339.04,338.3479,338.4649,26897.0
2020-12-29 15:30:00,347.18,347.32,346.98,347.14,80758.0,338.4551,338.5916,338.2602,338.4161,80758.0
2020-12-29 15:40:00,347.19,347.91,346.97,347.59,54029.0,338.4649,339.1668,338.2504,338.8548,54029.0
2020-12-29 15:50:00,347.53,347.92,346.64,346.71,245808.0,338.7963,339.1765,337.9287,337.9969,245808.0
2020-12-30 09:30:00,348.68,350.02,347.21,349.1,215111.0,339.9174,341.2238,338.4844,340.3269,215111.0
2020-12-30 09:40:00,349.07,351.49,348.56,351.05,78110.0,340.2976,342.6568,339.8004,342.2279,78110.0
2020-12-30 09:50:00,351.12,353.65,351.03,353.54,139037.0,342.2961,344.7625,342.2084,344.6553,139037.0
2020-12-30 10:00:00,353.55,355.1,353.31,353.49,157712.0,344.665,346.1761,344.4311,344.6066,157712.0
2020-12-30 10:10:00,353.37,354.87,353.19,354.44,61945.0,344.4896,345.9519,344.3141,345.5327,61945.0
2020-12-30 10:20:00,354.3,354.62,353.58,353.69,33976.0,345.3962,345.7082,344.6943,344.8015,33976.0
2020-12-30 10:30:00,353.95,354.77,351.76,351.81,78470.0,345.055,345.8544,342.92,342.9688,78470.0
2020-12-30 10:40:00,352.01,352.72,351.47,352.4,47272.0,343.1637,343.8559,342.6373,343.5439,47272.0
2020-12-30 10:50:00,352.44,352.5,351.8,352.37,24466.0,343.5829,343.6414,342.959,343.5147,24466.0
2020-12-30 11:00:00,352.37,353.76,352.16,353.5,46015.0,343.5147,344.8698,343.31,344.6163,46015.0
2020-12-30 11:10:00,353.32,353.41,352.57,353.04,24059.0,344.4408,344.5286,343.7097,344.1679,24059.0
2020-12-30 11:20:00,352.93,353.75,352.63,353.43,40012.0,344.0606,344.86,343.7682,344.5481,40012.0
2020-12-30 11:30:00,353.51,353.96,353.15,353.48,22755.0,344.6261,345.0647,344.2751,344.5968,22755.0
2020-12-30 11:40:00,353.48,355.2,353.45,354.88,91318.0,344.5968,346.2736,344.5676,345.9616,91318.0
2020-12-30 11:50:00,354.88,355.49,354.77,355.31,55713.0,345.9616,346.5563,345.8544,346.3808,55713.0
2020-12-30 12:00:00,355.42,356.44,354.82,356.31,73608.0,346.4881,347.4824,345.9031,347.3557,73608.0
2020-12-30 12:10:00,356.32,356.66,355.36,355.87,56488.0,347.3654,347.6969,346.4296,346.9267,56488.0
2020-12-30 12:20:00,355.87,356.12,355.31,355.85,36007.0,346.9267,347.1705,346.3808,346.9072,36007.0
2020-12-30 12:30:00,355.86,355.86,354.72,355.09,30273.0,346.917,346.917,345.8056,346.1663,30273.0
2020-12-30 12:40:00,355.12,355.39,354.43,355.35,45550.0,346.1956,346.4588,345.5229,346.4198,45550.0
2020-12-30 12:50:00,355.31,355.54,355.01,355.15,37076.0,346.3808,346.605,346.0884,346.2248,37076.0
2020-12-30 13:00:00,355.09,356.91,355.08,356.81,37211.0,346.1663,347.9406,346.1566,347.8431,37211.0
2020-12-30 13:10:00,356.92,357.04,356.16,356.4,61998.0,347.9504,348.0673,347.2095,347.4434,61998.0
2020-12-30 13:20:00,356.42,356.76,356.12,356.12,35025.0,347.4629,347.7944,347.1705,347.1705,35025.0
2020-12-30 13:30:00,356.12,356.51,355.89,355.89,31444.0,347.1705,347.5507,346.9462,346.9462,31444.0
2020-12-30 13:40:00,355.85,356.52,355.58,356.27,40958.0,346.9072,347.5604,346.644,347.3167,40958.0
2020-12-30 13:50:00,356.25,356.73,356.01,356.44,26526.0,347.2972,347.7651,347.0632,347.4824,26526.0
2020-12-30 14:00:00,356.43,356.62,355.35,355.5,47890.0,347.4727,347.6579,346.4198,346.566,47890.0
2020-12-30 14:10:00,355.5,355.82,355.28,355.72,36737.0,346.566,346.878,346.3516,346.7805,36737.0
2020-12-30 14:20:00,355.72,356.15,355.59,355.95,30351.0,346.7805,347.1997,346.6538,347.0047,30351.0
2020-12-30 14:30:00,355.97,356.28,355.56,355.92,28501.0,347.0242,347.3264,346.6245,346.9755,28501.0
2020-12-30 14:40:00,355.87,356.59,355.72,355.75,40127.0,346.9267,347.6286,346.7805,346.8098,40127.0
2020-12-30 14:50:00,355.81,356.88,355.76,356.86,41536.0,346.8682,347.9114,346.8195,347.8919,41536.0
2020-12-30 15:00:00,356.71,357.66,356.57,357.47,66499.0,347.7456,348.6718,347.6092,348.4865,66499.0
2020-12-30 15:10:00,357.59,357.82,356.83,357.23,77972.0,348.6035,348.8277,347.8626,348.2526,77972.0
2020-12-30 15:20:00,357.29,357.69,356.16,356.58,72362.0,348.3111,348.701,347.2095,347.6189,72362.0
2020-12-30 15:30:00,356.6,356.62,355.7,356.03,90435.0,347.6384,347.6579,346.761,347.0827,90435.0
2020-12-30 15:40:00,356.03,356.5,355.76,356.16,127001.0,347.0827,347.5409,346.8195,347.2095,127001.0
2020-12-30 15:50:00,356.24,357.23,355.39,355.7,328767.0,347.2874,348.2526,346.4588,346.761,328767.0
2020-12-31 09:30:00,355.03,355.76,354.65,355.6,64136.0,346.1079,346.8195,345.7374,346.6635,64136.0
2020-12-31 09:40:00,355.74,356.97,355.7,356.54,38362.0,346.8,347.9991,346.761,347.5799,38362.0
2020-12-31 09:50:00,356.58,358.47,356.21,358.4,59373.0,347.6189,349.4614,347.2582,349.3932,59373.0
2020-12-31 10:00:00,358.35,359.41,358.2,358.96,60670.0,349.3444,350.3778,349.1982,349.9391,60670.0
2020-12-31 10:10:00,358.87,359.07,357.77,357.8,35963.0,349.8513,350.0463,348.779,348.8082,35963.0
2020-12-31 10:20:00,357.82,358.48,356.6,356.61,34794.0,348.8277,349.4712,347.6384,347.6481,34794.0
2020-12-31 10:30:00,356.62,356.89,356.02,356.06,17253.0,347.6579,347.9211,347.073,347.112,17253.0
2020-12-31 10:40:00,356.15,356.27,355.55,355.65,18535.0,347.1997,347.3167,346.6148,346.7123,18535.0
2020-12-31 10:50:00,355.61,355.75,355.19,355.29,18327.0,346.6733,346.8098,346.2638,346.3613,18327.0
2020-12-31 11:00:00,355.24,356.68,355.14,356.63,45565.0,346.3126,347.7164,346.2151,347.6676,45565.0
2020-12-31 11:10:00,356.5,356.57,355.7,355.9,24157.0,347.5409,347.6092,346.761,346.956,24157.0
2020-12-31 11:20:00,355.88,355.97,355.35,355.87,17661.0,346.9365,347.0242,346.4198,346.9267,17661.0
2020-12-31 11:30:00,355.88,355.93,355.22,355.41,20563.0,346.9365,346.9852,346.2931,346.4783,20563.0
2020-12-31 11:40:00,355.34,355.41,354.55,354.68,33809.0,346.4101,346.4783,345.6399,345.7666,33809.0
2020-12-31 11:50:00,354.62,354.68,353.5,354.07,24824.0,345.7082,345.7666,344.6163,345.172,24824.0
2020-12-31 12:00:00,354.11,354.91,353.99,354.9,21502.0,345.211,345.9909,345.094,345.9811,21502.0
2020-12-31 12:10:00,354.9,355.2,354.58,355.05,16071.0,345.9811,346.2736,345.6692,346.1273,16071.0
2020-12-31 12:20:00,355.08,355.25,354.73,354.91,16091.0,346.1566,346.3223,345.8154,345.9909,16091.0
2020-12-31 12:30:00,355.0,355.96,354.95,355.57,37827.0,346.0786,347.0145,346.0299,346.6343,37827.0
2020-12-31 12:40:00,355.54,356.06,355.29,355.9,22295.0,346.605,347.112,346.3613,346.956,22295.0
2020-12-31 12:50:00,355.9,355.96,355.44,355.44,19109.0,346.956,347.0145,346.5075,346.5075,19109.0
2020-12-31 13:00:00,355.45,355.45,354.75,354.96,15301.0,346.5173,346.5173,345.8349,346.0396,15301.0
2020-12-31 13:10:00,354.98,355.71,354.87,355.4,20319.0,346.0591,346.7708,345.9519,346.4686,20319.0
2020-12-31 13:20:00,355.4,355.58,355.25,355.42,14123.0,346.4686,346.644,346.3223,346.4881,14123.0
2020-12-31 13:30:00,355.42,355.75,355.19,355.26,17010.0,346.4881,346.8098,346.2638,346.3321,17010.0
2020-12-31 13:40:00,355.3,355.31,353.74,353.84,66485.0,346.3711,346.3808,344.8503,344.9478,66485.0
2020-12-31 13:50:00,353.82,354.17,353.5,354.08,23982.0,344.9283,345.2695,344.6163,345.1817,23982.0
2020-12-31 14:00:00,353.99,354.14,353.25,353.64,24022.0,345.094,345.2402,344.3726,344.7528,24022.0
2020-12-31 14:10:00,353.64,354.91,353.55,354.75,35187.0,344.7528,345.9909,344.665,345.8349,35187.0
2020-12-31 14:20:00,354.72,354.72,354.23,354.45,14654.0,345.8056,345.8056,345.328,345.5424,14654.0
2020-12-31 14:30:00,354.51,355.38,354.34,354.93,22389.0,345.6009,346.4491,345.4352,346.0104,22389.0
2020-12-31 14:40:00,354.96,355.37,354.66,354.66,15507.0,346.0396,346.4393,345.7471,345.7471,15507.0
2020-12-31 14:50:00,354.68,355.13,354.55,355.09,22430.0,345.7666,346.2053,345.6399,346.1663,22430.0
2020-12-31 15:00:00,355.12,356.17,355.07,356.12,25662.0,346.1956,347.2192,346.1468,347.1705,25662.0
2020-12-31 15:10:00,356.07,356.63,356.0,356.36,32872.0,347.1217,347.6676,347.0535,347.4044,32872.0
2020-12-31 15:20:00,356.35,356.86,355.94,356.35,40441.0,347.3947,347.8919,346.995,347.3947,40441.0
2020-12-31 15:30:00,356.34,356.77,356.16,356.38,48138.0,347.3849,347.8041,347.2095,347.4239,48138.0
2020-12-31 15:40:00,356.36,357.0,355.89,356.52,63491.0,347.4044,348.0283,346.9462,347.5604,63491.0
2020-12-31 15:50:00,356.59,357.39,356.3,356.3,224157.0,347.6286,348.4085,347.3459,347.3459,224157.0
2021-01-04 09:30:00,358.0,358.13,352.51,352.53,212806.0,349.0032,349.1299,343.6512,343.6707,212806.0
2021-01-04 09:40:00,352.65,353.98,350.98,352.37,90348.0,343.7877,345.0842,342.1596,343.5147,90348.0
2021-01-04 09:50:00,352.49,352.49,350.5,352.25,65697.0,343.6317,343.6317,341.6917,343.3977,65697.0
2021-01-04 10:00:00,352.35,353.08,351.62,352.95,92510.0,343.4952,344.2069,342.7835,344.0801,92510.0
2021-01-04 10:10:00,352.95,353.67,352.77,353.1,101177.0,344.0801,344.782,343.9046,344.2264,101177.0
2021-01-04 10:20:00,353.05,353.31,352.39,353.06,46590.0,344.1776,344.4311,343.5342,344.1874,46590.0
2021-01-04 10:30:00,353.37,353.5,352.09,352.49,67945.0,344.4896,344.6163,343.2417,343.6317,67945.0
2021-01-04 10:40:00,352.48,353.16,351.2,351.2,83143.0,343.6219,344.2848,342.3741,342.3741,83143.0
2021-01-04 10:50:00,351.12,351.82,350.25,350.8,59360.0,342.2961,342.9785,341.448,341.9842,59360.0
2021-01-04 11:00:00,350.74,350.89,348.14,348.42,71539.0,341.9257,342.0719,339.391,339.664,71539.0
2021-01-04 11:10:00,348.38,350.77,347.91,350.52,54796.0,339.625,341.9549,339.1668,341.7112,54796.0
2021-01-04 11:20:00,350.67,350.92,349.4,350.01,48649.0,341.8574,342.1011,340.6193,341.214,48649.0
2021-01-04 11:30:00,349.88,349.9,348.73,349.65,56516.0,341.0873,341.1068,339.9662,340.8631,56516.0
2021-01-04 11:40:00,349.56,349.65,348.96,349.21,54766.0,340.7753,340.8631,340.1904,340.4341,54766.0
2021-01-04 11:50:00,349.13,349.14,347.36,348.18,63176.0,340.3561,340.3659,338.6306,339.43,63176.0
2021-01-04 12:00:00,348.3,349.09,348.23,348.53,123900.0,339.547,340.3171,339.4787,339.7712,123900.0
2021-01-04 12:10:00,348.66,349.57,347.93,349.28,158954.0,339.8979,340.7851,339.1863,340.5024,158954.0
2021-01-04 12:20:00,349.05,350.28,348.91,350.02,102589.0,340.2781,341.4772,340.1417,341.2238,102589.0
2021-01-04 12:30:00,350.0,350.42,349.48,350.05,101591.0,341.2043,341.6137,340.6973,341.253,101591.0
2021-01-04 12:40:00,350.05,350.19,349.71,349.99,113807.0,341.253,341.3895,340.9215,341.1945,113807.0
2021-01-04 12:50:00,349.99,350.81,349.78,350.4,37681.0,341.1945,341.9939,340.9898,341.5942,37681.0
2021-01-04 13:00:00,350.32,350.76,349.94,350.75,26241.0,341.5162,341.9452,341.1458,341.9354,26241.0
2021-01-04 13:10:00,350.82,351.55,350.71,351.2,42725.0,342.0037,342.7153,341.8964,342.3741,42725.0
2021-01-04 13:20:00,351.17,352.15,351.17,352.09,42027.0,342.3449,343.3002,342.3449,343.2417,42027.0
2021-01-04 13:30:00,352.02,352.12,350.93,350.95,51623.0,343.1735,343.271,342.1109,342.1304,51623.0
2021-01-04 13:40:00,350.99,352.32,350.91,352.1,67994.0,342.1694,343.466,342.0914,343.2515,67994.0
2021-01-04 13:50:00,352.03,353.11,352.03,353.0,42056.0,343.1832,344.2361,343.1832,344.1289,42056.0
2021-01-04 14:00:00,352.93,353.1,352.59,352.7,88338.0,344.0606,344.2264,343.7292,343.8364,88338.0
2021-01-04 14:10:00,352.71,352.85,351.69,352.07,44911.0,343.8462,343.9826,342.8518,343.2222,44911.0
2021-01-04 14:20:00,351.96,352.41,351.84,351.97,19850.0,343.115,343.5537,342.998,343.1248,19850.0
2021-01-04 14:30:00,351.98,352.04,350.32,350.88,27019.0,343.1345,343.193,341.5162,342.0621,27019.0
2021-01-04 14:40:00,350.89,351.0,350.23,350.34,21829.0,342.0719,342.1791,341.4285,341.5357,21829.0
2021-01-04 14:50:00,350.41,351.39,349.9,351.27,25067.0,341.604,342.5593,341.1068,342.4423,25067.0
2021-01-04 15:00:00,351.21,351.62,350.09,350.65,34384.0,342.3839,342.7835,341.292,341.8379,34384.0
2021-01-04 15:10:00,350.67,351.18,350.0,350.1,31922.0,341.8574,342.3546,341.2043,341.3017,31922.0
2021-01-04 15:20:00,350.04,350.82,350.0,350.38,38997.0,341.2433,342.0037,341.2043,341.5747,38997.0
2021-01-04 15:30:00,350.34,351.57,349.86,351.43,48390.0,341.5357,342.7348,341.0678,342.5983,48390.0
2021-01-04 15:40:00,351.38,352.4,351.0,352.32,79394.0,342.5496,343.5439,342.1791,343.466,79394.0
2021-01-04 15:50:00,352.41,352.61,351.03,351.87,176322.0,343.5537,343.7487,342.2084,343.0273,176322.0
2021-01-05 09:30:00,348.8,352.97,348.8,352.46,97326.0,340.0344,344.0996,340.0344,343.6024,97326.0
2021-01-05 09:40:00,352.41,353.0,351.3,352.42,75755.0,343.5537,344.1289,342.4716,343.5634,75755.0
2021-01-05 09:50:00,352.48,352.65,350.84,351.13,42267.0,343.6219,343.7877,342.0231,342.3059,42267.0
2021-01-05 10:00:00,351.31,352.82,350.23,350.85,73255.0,342.4813,343.9534,341.4285,342.0329,73255.0
2021-01-05 10:10:00,350.88,351.08,348.5,348.63,56708.0,342.0621,342.2571,339.742,339.8687,56708.0
2021-01-05 10:20:00,348.6,348.76,347.72,347.81,48261.0,339.8394,339.9954,338.9816,339.0693,48261.0
2021-01-05 10:30:00,347.88,348.07,346.86,347.17,39620.0,339.1375,339.3228,338.1432,338.4454,39620.0
2021-01-05 10:40:00,347.16,347.52,345.88,347.49,34067.0,338.4356,338.7866,337.1878,338.7573,34067.0
2021-01-05 10:50:00,347.62,348.26,346.0,346.0,40389.0,338.8841,339.508,337.3048,337.3048,40389.0
2021-01-05 11:00:00,346.12,346.9,346.0,346.16,42982.0,337.4218,338.1822,337.3048,337.4608,42982.0
2021-01-05 11:10:00,346.24,346.52,345.5,345.66,33141.0,337.5388,337.8117,336.8173,336.9733,33141.0
2021-01-05 11:20:00,345.68,347.17,345.66,347.13,21984.0,336.9928,338.4454,336.9733,338.4064,21984.0
2021-01-05 11:30:00,347.03,347.2,346.44,347.19,32185.0,338.3089,338.4746,337.7337,338.4649,32185.0
2021-01-05 11:40:00,347.2,347.26,346.64,346.76,19585.0,338.4746,338.5331,337.9287,338.0457,19585.0
2021-01-05 11:50:00,346.76,346.9,345.66,345.8,19492.0,338.0457,338.1822,336.9733,337.1098,19492.0
2021-01-05 12:00:00,345.85,348.04,345.66,347.72,35007.0,337.1586,339.2935,336.9733,338.9816,35007.0
2021-01-05 12:10:00,347.7,347.92,346.81,347.16,28579.0,338.9621,339.1765,338.0944,338.4356,28579.0
2021-01-05 12:20:00,347.23,347.42,346.31,346.42,35715.0,338.5039,338.6891,337.607,337.7142,35715.0
2021-01-05 12:30:00,346.53,346.56,345.8,346.01,24615.0,337.8215,337.8507,337.1098,337.3145,24615.0
2021-01-05 12:40:00,346.09,346.33,345.43,345.81,72653.0,337.3925,337.6265,336.7491,337.1196,72653.0
2021-01-05 12:50:00,345.81,346.82,345.66,346.79,24238.0,337.1196,338.1042,336.9733,338.0749,24238.0
2021-01-05 13:00:00,346.75,347.04,346.66,346.87,21086.0,338.0359,338.3186,337.9482,338.1529,21086.0
2021-01-05 13:10:00,346.9,346.94,346.65,346.79,17443.0,338.1822,338.2212,337.9384,338.0749,17443.0
2021-01-05 13:20:00,346.87,346.89,346.41,346.53,16907.0,338.1529,338.1724,337.7045,337.8215,16907.0
2021-01-05 13:30:00,346.48,346.71,346.27,346.71,22387.0,337.7727,337.9969,337.568,337.9969,22387.0
2021-01-05 13:40:00,346.75,347.57,346.65,347.26,15056.0,338.0359,338.8353,337.9384,338.5331,15056.0
2021-01-05 13:50:00,347.31,347.75,347.23,347.38,17935.0,338.5819,339.0108,338.5039,338.6501,17935.0
2021-01-05 14:00:00,347.35,349.6,347.35,349.38,45533.0,338.6209,340.8143,338.6209,340.5998,45533.0
2021-01-05 14:10:00,349.47,349.65,348.67,349.62,25658.0,340.6876,340.8631,339.9077,340.8338,25658.0
2021-01-05 14:20:00,349.68,349.95,349.46,349.73,37896.0,340.8923,341.1555,340.6778,340.941,37896.0
2021-01-05 14:30:00,349.77,350.0,349.2,349.24,21077.0,340.98,341.2043,340.4244,340.4634,21077.0
2021-01-05 14:40:00,349.4,349.76,349.0,349.12,22904.0,340.6193,340.9703,340.2294,340.3464,22904.0
2021-01-05 14:50:00,349.05,349.21,348.41,348.5,30440.0,340.2781,340.4341,339.6542,339.742,30440.0
2021-01-05 15:00:00,348.42,349.3,348.42,349.16,20162.0,339.664,340.5219,339.664,340.3854,20162.0
2021-01-05 15:10:00,349.14,349.15,348.01,348.2,25185.0,340.3659,340.3756,339.2643,339.4495,25185.0
2021-01-05 15:20:00,348.14,348.23,347.18,347.2,27081.0,339.391,339.4787,338.4551,338.4746,27081.0
2021-01-05 15:30:00,347.27,347.93,346.93,346.98,64998.0,338.5429,339.1863,338.2114,338.2602,64998.0
2021-01-05 15:40:00,347.01,347.99,346.82,347.98,57852.0,338.2894,339.2448,338.1042,339.235,57852.0
2021-01-05 15:50:00,348.0,348.57,346.76,347.59,145379.0,339.2545,339.8102,338.0457,338.8548,145379.0
2021-01-06 09:30:00,350.42,350.42,344.56,346.13,144098.0,341.6137,341.6137,335.901,337.4315,144098.0
2021-01-06 09:40:00,346.4,348.9,345.44,348.46,88566.0,337.6947,340.1319,336.7589,339.703,88566.0
2021-01-06 09:50:00,348.27,349.21,347.24,348.81,55135.0,339.5177,340.4341,338.5136,340.0442,55135.0
2021-01-06 10:00:00,348.85,349.82,348.56,349.48,90055.0,340.0832,341.0288,339.8004,340.6973,90055.0
2021-01-06 10:10:00,349.56,350.41,349.3,349.94,61614.0,340.7753,341.604,340.5219,341.1458,61614.0
2021-01-06 10:20:00,349.96,351.32,349.38,351.21,71178.0,341.1653,342.4911,340.5998,342.3839,71178.0
2021-01-06 10:30:00,351.12,352.0,350.36,351.01,73495.0,342.2961,343.154,341.5552,342.1889,73495.0
2021-01-06 10:40:00,351.11,352.38,350.6,351.93,58042.0,342.2864,343.5244,341.7892,343.0858,58042.0
2021-01-06 10:50:00,351.97,352.66,351.41,351.41,37003.0,343.1248,343.7974,342.5788,342.5788,37003.0
2021-01-06 11:00:00,351.42,352.08,351.03,351.5,32656.0,342.5886,343.232,342.2084,342.6666,32656.0
2021-01-06 11:10:00,351.61,352.45,351.0,352.11,59182.0,342.7738,343.5927,342.1791,343.2612,59182.0
2021-01-06 11:20:00,352.11,352.56,351.51,351.67,51251.0,343.2612,343.6999,342.6763,342.8323,51251.0
2021-01-06 11:30:00,351.72,352.07,350.55,350.58,48727.0,342.881,343.2222,341.7404,341.7697,48727.0
2021-01-06 11:40:00,350.76,351.97,350.57,351.91,40836.0,341.9452,343.1248,341.7599,343.0663,40836.0
2021-01-06 11:50:00,351.88,352.33,351.45,352.06,37191.0,343.037,343.4757,342.6178,343.2125,37191.0
2021-01-06 12:00:00,352.09,353.44,352.06,352.31,46825.0,343.2417,344.5578,343.2125,343.4562,46825.0
2021-01-06 12:10:00,352.34,353.28,352.11,352.71,101215.0,343.4855,344.4018,343.2612,343.8462,101215.0
2021-01-06 12:20:00,352.62,352.8,352.15,352.57,51934.0,343.7584,343.9339,343.3002,343.7097,51934.0
2021-01-06 12:30:00,352.63,353.19,352.52,352.83,24095.0,343.7682,344.3141,343.6609,343.9631,24095.0
2021-01-06 12:40:00,352.78,353.46,352.61,353.23,26027.0,343.9144,344.5773,343.7487,344.3531,26027.0
2021-01-06 12:50:00,353.28,353.66,353.04,353.24,28637.0,344.4018,344.7723,344.1679,344.3628,28637.0
2021-01-06 13:00:00,353.31,353.71,353.18,353.27,33080.0,344.4311,344.821,344.3043,344.3921,33080.0
2021-01-06 13:10:00,353.26,354.03,353.1,353.2,25632.0,344.3823,345.133,344.2264,344.3238,25632.0
2021-01-06 13:20:00,353.23,353.25,352.12,352.43,22985.0,344.3531,344.3726,343.271,343.5732,22985.0
2021-01-06 13:30:00,352.45,352.5,351.61,352.23,43119.0,343.5927,343.6414,342.7738,343.3782,43119.0
2021-01-06 13:40:00,352.28,352.47,351.84,352.3,23724.0,343.427,343.6122,342.998,343.4465,23724.0
2021-01-06 13:50:00,352.3,352.39,351.47,351.76,28227.0,343.4465,343.5342,342.6373,342.92,28227.0
2021-01-06 14:00:00,351.78,352.84,351.72,352.35,27635.0,342.9395,343.9729,342.881,343.4952,27635.0
2021-01-06 14:10:00,352.35,352.41,350.87,351.13,30489.0,343.4952,343.5537,342.0524,342.3059,30489.0
2021-01-06 14:20:00,351.14,351.52,350.04,350.23,28255.0,342.3156,342.6861,341.2433,341.4285,28255.0
2021-01-06 14:30:00,350.18,351.46,349.67,350.04,24552.0,341.3797,342.6276,340.8826,341.2433,24552.0
2021-01-06 14:40:00,350.02,351.14,348.97,349.14,26148.0,341.2238,342.3156,340.2001,340.3659,26148.0
2021-01-06 14:50:00,349.16,350.29,348.87,350.24,45801.0,340.3854,341.487,340.1027,341.4382,45801.0
2021-01-06 15:00:00,350.24,350.24,348.77,349.37,42906.0,341.4382,341.4382,340.0052,340.5901,42906.0
2021-01-06 15:10:00,349.46,350.4,349.33,349.4,39916.0,340.6778,341.5942,340.5511,340.6193,39916.0
2021-01-06 15:20:00,349.53,350.13,348.63,349.94,47585.0,340.7461,341.331,339.8687,341.1458,47585.0
2021-01-06 15:30:00,350.0,350.43,348.92,348.98,60438.0,341.2043,341.6235,340.1514,340.2099,60438.0
2021-01-06 15:40:00,348.96,349.63,348.45,349.3,77792.0,340.1904,340.8436,339.6932,340.5219,77792.0
2021-01-06 15:50:00,349.05,349.05,347.28,347.56,279475.0,340.2781,340.2781,338.5526,338.8256,279475.0
2021-01-07 09:30:00,348.95,352.31,348.95,350.61,166034.0,340.6085,343.8882,340.6085,342.2288,166034.0
2021-01-07 09:40:00,350.57,351.35,350.1,350.29,63869.0,342.1897,342.9511,341.731,341.9164,63869.0
2021-01-07 09:50:00,350.42,351.45,348.88,351.37,57059.0,342.0433,343.0487,340.5401,342.9706,57059.0
2021-01-07 10:00:00,351.33,352.37,351.0,351.56,65484.0,342.9316,343.9467,342.6095,343.1561,65484.0
2021-01-07 10:10:00,351.67,352.24,351.19,351.86,51405.0,343.2635,343.8198,342.7949,343.4489,51405.0
2021-01-07 10:20:00,351.77,352.13,351.27,351.9,54516.0,343.3611,343.7125,342.873,343.488,54516.0
2021-01-07 10:30:00,351.78,351.78,350.76,350.91,28683.0,343.3708,343.3708,342.3752,342.5216,28683.0
2021-01-07 10:40:00,350.81,351.53,350.69,351.46,40478.0,342.424,343.1268,342.3069,343.0585,40478.0
2021-01-07 10:50:00,351.42,351.76,350.8,351.72,32435.0,343.0194,343.3513,342.4142,343.3123,32435.0
2021-01-07 11:00:00,351.72,352.1,351.51,351.93,32900.0,343.3123,343.6832,343.1073,343.5172,32900.0
2021-01-07 11:10:00,351.94,352.0,351.44,351.52,29476.0,343.527,343.5856,343.039,343.117,29476.0
2021-01-07 11:20:00,351.57,351.99,351.33,351.35,21882.0,343.1658,343.5758,342.9316,342.9511,21882.0
2021-01-07 11:30:00,351.45,351.72,351.09,351.24,14458.0,343.0487,343.3123,342.6973,342.8437,14458.0
2021-01-07 11:40:00,351.24,351.43,350.86,350.86,19026.0,342.8437,343.0292,342.4728,342.4728,19026.0
2021-01-07 11:50:00,350.91,351.02,349.59,350.05,69518.0,342.5216,342.629,341.2332,341.6822,69518.0
2021-01-07 12:00:00,350.19,350.46,349.61,349.77,19595.0,341.8188,342.0824,341.2527,341.4089,19595.0
2021-01-07 12:10:00,349.8,349.93,348.39,348.4,35429.0,341.4382,341.565,340.0619,340.0716,35429.0
2021-01-07 12:20:00,348.38,349.24,348.38,349.06,36273.0,340.0521,340.8915,340.0521,340.7158,36273.0
2021-01-07 12:30:00,349.19,349.3,348.59,348.79,43454.0,340.8427,340.9501,340.2571,340.4523,43454.0
2021-01-07 12:40:00,348.92,349.46,348.82,349.06,18941.0,340.5792,341.1063,340.4816,340.7158,18941.0
2021-01-07 12:50:00,349.1,349.53,348.93,349.38,25457.0,340.7549,341.1746,340.589,341.0282,25457.0
2021-01-07 13:00:00,349.48,349.87,349.06,349.07,17462.0,341.1258,341.5065,340.7158,340.7256,17462.0
2021-01-07 13:10:00,349.03,349.38,348.71,349.18,14602.0,340.6866,341.0282,340.3742,340.833,14602.0
2021-01-07 13:20:00,349.17,349.17,348.66,348.91,15551.0,340.8232,340.8232,340.3254,340.5694,15551.0
2021-01-07 13:30:00,348.95,349.67,348.91,349.59,24299.0,340.6085,341.3113,340.5694,341.2332,24299.0
2021-01-07 13:40:00,349.61,349.85,349.44,349.65,15101.0,341.2527,341.487,341.0868,341.2917,15101.0
2021-01-07 13:50:00,349.66,350.18,349.51,350.18,22935.0,341.3015,341.8091,341.1551,341.8091,22935.0
2021-01-07 14:00:00,350.19,350.44,349.64,350.33,24664.0,341.8188,342.0629,341.282,341.9555,24664.0
2021-01-07 14:10:00,350.24,350.55,349.95,350.47,19701.0,341.8676,342.1702,341.5846,342.0921,19701.0
2021-01-07 14:20:00,350.4,350.93,350.31,350.41,17268.0,342.0238,342.5411,341.936,342.0336,17268.0
2021-01-07 14:30:00,350.37,351.26,350.37,351.16,24158.0,341.9945,342.8633,341.9945,342.7656,24158.0
2021-01-07 14:40:00,351.19,351.44,351.11,351.13,22797.0,342.7949,343.039,342.7168,342.7364,22797.0
2021-01-07 14:50:00,351.09,351.34,350.86,351.31,28579.0,342.6973,342.9413,342.4728,342.9121,28579.0
2021-01-07 15:00:00,351.32,352.0,351.11,351.21,29984.0,342.9218,343.5856,342.7168,342.8144,29984.0
2021-01-07 15:10:00,351.2,351.33,350.85,351.09,33358.0,342.8047,342.9316,342.4631,342.6973,33358.0
2021-01-07 15:20:00,351.06,351.25,350.79,351.15,27677.0,342.668,342.8535,342.4045,342.7559,27677.0
2021-01-07 15:30:00,351.12,351.12,350.45,350.89,51784.0,342.7266,342.7266,342.0726,342.5021,51784.0
2021-01-07 15:40:00,350.86,351.21,350.52,351.08,41804.0,342.4728,342.8144,342.1409,342.6876,41804.0
2021-01-07 15:50:00,351.22,351.32,349.82,349.86,167340.0,342.8242,342.9218,341.4577,341.4967,167340.0
2021-01-08 09:30:00,351.36,354.85,349.62,353.89,105289.0,342.9609,346.3674,341.2625,345.4304,105289.0
2021-01-08 09:40:00,353.92,354.4,353.14,353.39,35237.0,345.4597,345.9282,344.6983,344.9423,35237.0
2021-01-08 09:50:00,353.2,354.47,352.72,354.25,42735.0,344.7569,345.9965,344.2884,345.7818,42735.0
2021-01-08 10:00:00,354.31,354.98,353.94,353.94,36344.0,345.8403,346.4943,345.4792,345.4792,36344.0
2021-01-08 10:10:00,353.8,353.82,351.35,351.63,56370.0,345.3425,345.3621,342.9511,343.2244,56370.0
2021-01-08 10:20:00,351.58,351.64,349.65,349.65,34584.0,343.1756,343.2342,341.2917,341.2917,34584.0
2021-01-08 10:30:00,349.8,350.58,349.79,350.24,41541.0,341.4382,342.1995,341.4284,341.8676,41541.0
2021-01-08 10:40:00,350.21,350.91,349.89,350.35,23236.0,341.8384,342.5216,341.526,341.975,23236.0
2021-01-08 10:50:00,350.5,350.81,350.17,350.31,21085.0,342.1214,342.424,341.7993,341.936,21085.0
2021-01-08 11:00:00,350.29,351.31,350.29,350.88,19431.0,341.9164,342.9121,341.9164,342.4923,19431.0
2021-01-08 11:10:00,350.96,351.08,350.22,350.76,16758.0,342.5704,342.6876,341.8481,342.3752,16758.0
2021-01-08 11:20:00,350.75,351.18,350.6,351.12,12458.0,342.3654,342.7852,342.219,342.7266,12458.0
2021-01-08 11:30:00,351.17,351.51,350.8,351.27,13232.0,342.7754,343.1073,342.4142,342.873,13232.0
2021-01-08 11:40:00,351.29,351.4,350.76,350.89,11440.0,342.8925,342.9999,342.3752,342.5021,11440.0
2021-01-08 11:50:00,350.75,352.09,350.47,352.04,28541.0,342.3654,343.6734,342.0921,343.6246,28541.0
2021-01-08 12:00:00,352.09,352.09,351.25,351.87,23231.0,343.6734,343.6734,342.8535,343.4587,23231.0
2021-01-08 12:10:00,351.9,352.54,351.79,352.15,25413.0,343.488,344.1127,343.3806,343.732,25413.0
2021-01-08 12:20:00,352.19,352.22,351.94,352.11,34532.0,343.771,343.8003,343.527,343.6929,34532.0
2021-01-08 12:30:00,352.1,352.18,351.58,351.67,10682.0,343.6832,343.7613,343.1756,343.2635,10682.0
2021-01-08 12:40:00,351.67,352.2,351.15,351.46,24124.0,343.2635,343.7808,342.7559,343.0585,24124.0
2021-01-08 12:50:00,351.35,351.7,351.34,351.63,14658.0,342.9511,343.2927,342.9413,343.2244,14658.0
2021-01-08 13:00:00,351.59,351.94,351.15,351.93,26180.0,343.1854,343.527,342.7559,343.5172,26180.0
2021-01-08 13:10:00,351.93,352.27,351.17,351.19,41483.0,343.5172,343.8491,342.7754,342.7949,41483.0
2021-01-08 13:20:00,351.2,351.2,350.48,351.06,23505.0,342.8047,342.8047,342.1019,342.668,23505.0
2021-01-08 13:30:00,351.0,351.03,349.49,350.4,28027.0,342.6095,342.6388,341.1356,342.0238,28027.0
2021-01-08 13:40:00,350.11,350.66,349.68,350.65,47554.0,341.7407,342.2776,341.321,342.2678,47554.0
2021-01-08 13:50:00,350.52,351.34,350.5,351.08,22650.0,342.1409,342.9413,342.1214,342.6876,22650.0
2021-01-08 14:00:00,351.19,352.35,351.18,352.0,17282.0,342.7949,343.9272,342.7852,343.5856,17282.0
2021-01-08 14:10:00,352.1,352.4,351.85,352.18,15960.0,343.6832,343.976,343.4391,343.7613,15960.0
2021-01-08 14:20:00,352.07,352.78,351.78,352.72,19412.0,343.6539,344.3469,343.3708,344.2884,19412.0
2021-01-08 14:30:00,352.82,353.6,352.75,353.52,36330.0,344.386,345.1473,344.3176,345.0692,36330.0
2021-01-08 14:40:00,353.54,353.99,353.15,353.99,35120.0,345.0888,345.528,344.7081,345.528,35120.0
2021-01-08 14:50:00,353.96,354.28,353.5,353.59,18585.0,345.4987,345.8111,345.0497,345.1376,18585.0
2021-01-08 15:00:00,353.61,354.2,353.54,354.2,18137.0,345.1571,345.733,345.0888,345.733,18137.0
2021-01-08 15:10:00,354.11,354.5,353.89,353.93,24959.0,345.6451,346.0258,345.4304,345.4694,24959.0
2021-01-08 15:20:00,353.93,354.08,353.27,353.32,29486.0,345.4694,345.6158,344.8252,344.874,29486.0
2021-01-08 15:30:00,353.33,353.72,353.05,353.43,30905.0,344.8838,345.2644,344.6105,344.9814,30905.0
2021-01-08 15:40:00,353.49,353.85,353.14,353.73,33209.0,345.0399,345.3913,344.6983,345.2742,33209.0
2021-01-08 15:50:00,353.73,354.52,353.38,353.62,147700.0,345.2742,346.0453,344.9326,345.1668,147700.0
2021-01-11 09:30:00,352.11,353.42,350.82,351.94,94801.0,343.6929,344.9716,342.4338,343.527,94801.0
2021-01-11 09:40:00,351.93,352.13,349.73,349.93,28873.0,343.5172,343.7125,341.3698,341.565,28873.0
2021-01-11 09:50:00,349.88,351.25,349.7,350.88,24105.0,341.5162,342.8535,341.3405,342.4923,24105.0
2021-01-11 10:00:00,350.82,351.76,350.53,351.51,22464.0,342.4338,343.3513,342.1507,343.1073,22464.0
2021-01-11 10:10:00,351.6,351.84,350.85,351.03,22333.0,343.1951,343.4294,342.4631,342.6388,22333.0
2021-01-11 10:20:00,351.14,352.0,350.91,351.82,22054.0,342.7461,343.5856,342.5216,343.4099,22054.0
2021-01-11 10:30:00,352.0,352.23,351.26,351.42,21069.0,343.5856,343.8101,342.8633,343.0194,21069.0
2021-01-11 10:40:00,351.57,351.64,350.64,350.75,18066.0,343.1658,343.2342,342.2581,342.3654,18066.0
2021-01-11 10:50:00,350.73,352.36,350.62,350.82,27773.0,342.3459,343.937,342.2386,342.4338,27773.0
2021-01-11 11:00:00,350.85,351.12,350.66,350.68,26326.0,342.4631,342.7266,342.2776,342.2971,26326.0
2021-01-11 11:10:00,350.73,350.99,350.16,350.88,24978.0,342.3459,342.5997,341.7895,342.4923,24978.0
2021-01-11 11:20:00,350.94,351.4,350.76,351.18,31117.0,342.5509,342.9999,342.3752,342.7852,31117.0
2021-01-11 11:30:00,351.14,351.58,350.85,351.47,18603.0,342.7461,343.1756,342.4631,343.0682,18603.0
2021-01-11 11:40:00,351.44,351.71,351.33,351.53,13043.0,343.039,343.3025,342.9316,343.1268,13043.0
2021-01-11 11:50:00,351.52,351.6,351.28,351.54,9660.0,343.117,343.1951,342.8828,343.1366,9660.0
2021-01-11 12:00:00,351.56,351.7,351.16,351.27,18723.0,343.1561,343.2927,342.7656,342.873,18723.0
2021-01-11 12:10:00,351.36,351.36,350.9,351.1,29268.0,342.9609,342.9609,342.5119,342.7071,29268.0
2021-01-11 12:20:00,351.14,351.41,350.5,351.41,33675.0,342.7461,343.0097,342.1214,343.0097,33675.0
2021-01-11 12:30:00,351.5,351.8,350.99,351.13,25707.0,343.0975,343.3903,342.5997,342.7364,25707.0
2021-01-11 12:40:00,351.13,351.18,350.91,351.07,9562.0,342.7364,342.7852,342.5216,342.6778,9562.0
2021-01-11 12:50:00,351.05,351.2,350.8,351.0,17411.0,342.6583,342.8047,342.4142,342.6095,17411.0
2021-01-11 13:00:00,351.13,351.39,351.07,351.2,8961.0,342.7364,342.9901,342.6778,342.8047,8961.0
2021-01-11 13:10:00,351.17,351.3,350.96,351.1,16674.0,342.7754,342.9023,342.5704,342.7071,16674.0
2021-01-11 13:20:00,351.11,351.2,350.67,350.91,14154.0,342.7168,342.8047,342.2874,342.5216,14154.0
2021-01-11 13:30:00,350.93,351.06,350.36,350.45,27075.0,342.5411,342.668,341.9848,342.0726,27075.0
2021-01-11 13:40:00,350.41,350.41,349.8,349.86,27305.0,342.0336,342.0336,341.4382,341.4967,27305.0
2021-01-11 13:50:00,349.86,350.2,349.79,350.04,16974.0,341.4967,341.8286,341.4284,341.6724,16974.0
2021-01-11 14:00:00,350.01,350.01,349.58,349.65,29779.0,341.6431,341.6431,341.2234,341.2917,29779.0
2021-01-11 14:10:00,349.69,349.69,348.73,348.77,21625.0,341.3308,341.3308,340.3937,340.4328,21625.0
2021-01-11 14:20:00,348.74,348.85,347.82,348.29,106856.0,340.4035,340.5109,339.5055,339.9642,106856.0
2021-01-11 14:30:00,348.21,348.42,347.79,348.24,23320.0,339.8862,340.0911,339.4762,339.9154,23320.0
2021-01-11 14:40:00,348.11,349.11,348.11,349.11,19820.0,339.7886,340.7646,339.7886,340.7646,19820.0
2021-01-11 14:50:00,349.08,349.61,348.59,349.52,26791.0,340.7354,341.2527,340.2571,341.1648,26791.0
2021-01-11 15:00:00,349.49,349.76,349.08,349.22,27739.0,341.1356,341.3991,340.7354,340.872,27739.0
2021-01-11 15:10:00,349.25,349.29,348.75,348.82,27573.0,340.9013,340.9403,340.4133,340.4816,27573.0
2021-01-11 15:20:00,348.85,348.94,348.11,348.16,27514.0,340.5109,340.5987,339.7886,339.8374,27514.0
2021-01-11 15:30:00,348.03,348.82,348.0,348.1,39370.0,339.7105,340.4816,339.6812,339.7788,39370.0
2021-01-11 15:40:00,348.0,349.13,347.95,349.12,68349.0,339.6812,340.7842,339.6324,340.7744,68349.0
2021-01-11 15:50:00,349.23,349.59,348.09,348.2,141962.0,340.8818,341.2332,339.769,339.8764,141962.0
2021-01-12 09:30:00,347.08,348.0,342.71,343.32,123735.0,338.7832,339.6812,334.5176,335.1131,123735.0
2021-01-12 09:40:00,343.36,343.52,341.07,341.38,113100.0,335.1521,335.3083,332.9168,333.2194,113100.0
2021-01-12 09:50:00,341.38,341.43,339.37,339.98,114721.0,333.2194,333.2682,331.2575,331.8529,114721.0
2021-01-12 10:00:00,339.87,340.03,338.05,338.81,139362.0,331.7455,331.9017,329.969,330.7109,139362.0
2021-01-12 10:10:00,338.98,340.27,338.88,339.95,119978.0,330.8768,332.136,330.7792,331.8236,119978.0
2021-01-12 10:20:00,339.91,340.93,339.87,340.11,86754.0,331.7846,332.7802,331.7455,331.9798,86754.0
2021-01-12 10:30:00,340.19,340.4,339.68,340.07,57273.0,332.0579,332.2629,331.5601,331.9407,57273.0
2021-01-12 10:40:00,340.0,340.26,339.05,340.15,56710.0,331.8724,332.1262,330.9451,332.0188,56710.0
2021-01-12 10:50:00,340.22,340.22,339.39,339.82,41685.0,332.0872,332.0872,331.277,331.6967,41685.0
2021-01-12 11:00:00,339.72,341.22,339.44,341.06,81295.0,331.5991,333.0633,331.3258,332.9071,81295.0
2021-01-12 11:10:00,341.1,341.68,340.32,340.51,67583.0,332.9461,333.5123,332.1848,332.3702,67583.0
2021-01-12 11:20:00,340.54,340.7,340.05,340.34,56714.0,332.3995,332.5557,331.9212,332.2043,56714.0
2021-01-12 11:30:00,340.43,340.43,338.88,338.94,78590.0,332.2921,332.2921,330.7792,330.8378,78590.0
2021-01-12 11:40:00,338.93,339.11,338.11,338.63,46638.0,330.828,331.0037,330.0276,330.5352,46638.0
2021-01-12 11:50:00,338.58,338.61,337.75,338.26,46388.0,330.4864,330.5156,329.6762,330.174,46388.0
2021-01-12 12:00:00,338.22,338.3,336.1,336.87,71582.0,330.135,330.2131,328.0656,328.8172,71582.0
2021-01-12 12:10:00,336.82,337.0,336.03,336.96,51691.0,328.7684,328.9441,327.9973,328.9051,51691.0
2021-01-12 12:20:00,336.88,337.93,336.45,337.75,59758.0,328.827,329.8519,328.4073,329.6762,59758.0
2021-01-12 12:30:00,337.76,339.39,337.7,339.38,105751.0,329.686,331.277,329.6274,331.2672,105751.0
2021-01-12 12:40:00,339.34,340.12,338.92,339.92,90517.0,331.2282,331.9896,330.8182,331.7943,90517.0
2021-01-12 12:50:00,339.94,340.19,339.74,339.94,31063.0,331.8139,332.0579,331.6186,331.8139,31063.0
2021-01-12 13:00:00,339.87,340.15,339.43,339.74,22319.0,331.7455,332.0188,331.316,331.6186,22319.0
2021-01-12 13:10:00,339.77,340.1,339.6,339.62,17355.0,331.6479,331.97,331.482,331.5015,17355.0
2021-01-12 13:20:00,339.7,339.83,339.22,339.68,23085.0,331.5796,331.7065,331.1111,331.5601,23085.0
2021-01-12 13:30:00,339.72,340.46,339.5,340.06,75861.0,331.5991,332.3214,331.3844,331.931,75861.0
2021-01-12 13:40:00,340.14,340.6,339.77,340.5,41367.0,332.0091,332.4581,331.6479,332.3605,41367.0
2021-01-12 13:50:00,340.47,340.85,340.38,340.8,36751.0,332.3312,332.7021,332.2433,332.6533,36751.0
2021-01-12 14:00:00,340.73,341.22,340.59,341.06,78144.0,332.585,333.0633,332.4483,332.9071,78144.0
2021-01-12 14:10:00,341.08,341.32,340.9,341.08,42877.0,332.9266,333.1609,332.7509,332.9266,42877.0
2021-01-12 14:20:00,341.1,341.15,340.87,340.99,103155.0,332.9461,332.9949,332.7216,332.8388,103155.0
2021-01-12 14:30:00,340.99,341.8,340.89,341.37,210573.0,332.8388,333.6294,332.7411,333.2097,210573.0
2021-01-12 14:40:00,341.36,341.91,341.19,341.73,34705.0,333.1999,333.7368,333.034,333.5611,34705.0
2021-01-12 14:50:00,341.57,342.75,341.55,342.45,62066.0,333.4049,334.5567,333.3854,334.2639,62066.0
2021-01-12 15:00:00,342.51,342.84,342.32,342.46,39882.0,334.3224,334.6445,334.137,334.2736,39882.0
2021-01-12 15:10:00,342.53,342.73,342.28,342.46,38941.0,334.3419,334.5372,334.0979,334.2736,38941.0
2021-01-12 15:20:00,342.46,342.93,342.45,342.87,38791.0,334.2736,334.7324,334.2639,334.6738,38791.0
2021-01-12 15:30:00,342.9,343.21,342.75,343.12,64417.0,334.7031,335.0057,334.5567,334.9178,64417.0
2021-01-12 15:40:00,343.11,343.86,342.94,343.5,76338.0,334.9081,335.6401,334.7421,335.2888,76338.0
2021-01-12 15:50:00,343.56,344.65,342.77,342.91,366740.0,335.3473,336.4113,334.5762,334.7129,366740.0
2021-01-13 09:30:00,349.61,349.76,344.87,347.62,230409.0,341.2527,341.3991,336.626,339.3103,230409.0
2021-01-13 09:40:00,347.79,348.38,346.8,346.8,125174.0,339.4762,340.0521,338.5099,338.5099,125174.0
2021-01-13 09:50:00,346.92,347.31,346.21,346.32,165292.0,338.627,339.0077,337.934,338.0413,165292.0
2021-01-13 10:00:00,346.42,346.48,344.23,345.01,86888.0,338.139,338.1975,336.0013,336.7627,86888.0
2021-01-13 10:10:00,344.93,346.71,344.93,346.47,49104.0,336.6846,338.422,336.6846,338.1878,49104.0
2021-01-13 10:20:00,346.4,347.21,346.16,346.16,38345.0,338.1194,338.9101,337.8852,337.8852,38345.0
2021-01-13 10:30:00,346.29,346.97,346.27,346.85,48927.0,338.0121,338.6758,337.9925,338.5587,48927.0
2021-01-13 10:40:00,346.81,347.18,346.03,346.2,61968.0,338.5196,338.8808,337.7583,337.9242,61968.0
2021-01-13 10:50:00,346.2,347.05,346.04,346.83,51932.0,337.9242,338.7539,337.768,338.5392,51932.0
2021-01-13 11:00:00,346.82,347.32,346.56,347.12,68294.0,338.5294,339.0174,338.2756,338.8222,68294.0
2021-01-13 11:10:00,347.07,347.31,346.24,347.3,39274.0,338.7734,339.0077,337.9633,338.9979,39274.0
2021-01-13 11:20:00,347.23,348.55,347.22,348.37,57544.0,338.9296,340.218,338.9198,340.0423,57544.0
2021-01-13 11:30:00,348.36,348.49,347.29,347.86,41351.0,340.0326,340.1595,338.9882,339.5445,41351.0
2021-01-13 11:40:00,347.79,348.57,347.78,348.16,29007.0,339.4762,340.2376,339.4664,339.8374,29007.0
2021-01-13 11:50:00,348.21,348.5,347.79,348.32,29890.0,339.8862,340.1692,339.4762,339.9935,29890.0
2021-01-13 12:00:00,348.33,348.65,347.16,347.19,45708.0,340.0033,340.3156,338.8613,338.8905,45708.0
2021-01-13 12:10:00,347.17,347.97,346.91,347.64,32231.0,338.871,339.6519,338.6172,339.3298,32231.0
2021-01-13 12:20:00,347.7,348.4,347.0,348.39,65116.0,339.3884,340.0716,338.7051,340.0619,65116.0
2021-01-13 12:30:00,348.41,348.6,347.72,348.06,27762.0,340.0814,340.2668,339.4079,339.7397,27762.0
2021-01-13 12:40:00,348.1,348.8,347.9,348.0,61831.0,339.7788,340.4621,339.5836,339.6812,61831.0
2021-01-13 12:50:00,347.96,348.35,347.15,347.57,70559.0,339.6421,340.0228,338.8515,339.2615,70559.0
2021-01-13 13:00:00,347.51,347.77,347.21,347.69,20160.0,339.2029,339.4567,338.9101,339.3786,20160.0
2021-01-13 13:10:00,347.74,348.34,347.65,348.05,32914.0,339.4274,340.0131,339.3395,339.73,32914.0
2021-01-13 13:20:00,347.96,348.5,347.93,348.23,42285.0,339.6421,340.1692,339.6129,339.9057,42285.0
2021-01-13 13:30:00,348.16,348.26,348.02,348.17,24803.0,339.8374,339.935,339.7007,339.8471,24803.0
2021-01-13 13:40:00,348.17,348.26,347.2,347.2,37155.0,339.8471,339.935,338.9003,338.9003,37155.0
2021-01-13 13:50:00,347.23,347.58,347.13,347.23,84934.0,338.9296,339.2712,338.832,338.9296,84934.0
2021-01-13 14:00:00,347.3,347.7,346.71,347.65,76473.0,338.9979,339.3884,338.422,339.3395,76473.0
2021-01-13 14:10:00,347.68,349.0,347.68,348.82,48064.0,339.3688,340.6573,339.3688,340.4816,48064.0
2021-01-13 14:20:00,348.77,348.77,348.09,348.18,21484.0,340.4328,340.4328,339.769,339.8569,21484.0
2021-01-13 14:30:00,348.15,348.45,347.92,348.03,37408.0,339.8276,340.1204,339.6031,339.7105,37408.0
2021-01-13 14:40:00,348.08,348.28,347.67,347.75,24475.0,339.7593,339.9545,339.3591,339.4372,24475.0
2021-01-13 14:50:00,347.7,347.97,347.56,347.97,83749.0,339.3884,339.6519,339.2517,339.6519,83749.0
2021-01-13 15:00:00,347.82,347.89,346.87,347.18,129236.0,339.5055,339.5738,338.5782,338.8808,129236.0
2021-01-13 15:10:00,347.27,347.57,346.53,346.79,48629.0,338.9686,339.2615,338.2463,338.5001,48629.0
2021-01-13 15:20:00,346.8,346.94,346.14,346.46,40898.0,338.5099,338.6465,337.8656,338.178,40898.0
2021-01-13 15:30:00,346.56,347.23,346.53,347.12,43577.0,338.2756,338.9296,338.2463,338.8222,43577.0
2021-01-13 15:40:00,347.17,347.31,346.54,347.08,88818.0,338.871,339.0077,338.2561,338.7832,88818.0
2021-01-13 15:50:00,347.0,347.11,346.16,346.34,227845.0,338.7051,338.8125,337.8852,338.0609,227845.0
2021-01-14 09:30:00,348.69,348.89,346.8,348.89,108428.0,340.3547,340.5499,338.5099,340.5499,108428.0
2021-01-14 09:40:00,348.9,349.58,347.61,347.81,62534.0,340.5597,341.2234,339.3005,339.4957,62534.0
2021-01-14 09:50:00,347.97,348.03,346.69,346.95,42191.0,339.6519,339.7105,338.4025,338.6563,42191.0
2021-01-14 10:00:00,347.01,347.1,343.87,343.87,67342.0,338.7148,338.8027,335.6499,335.6499,67342.0
2021-01-14 10:10:00,343.82,344.0,341.75,343.1,92910.0,335.6011,335.7768,333.5806,334.8983,92910.0
2021-01-14 10:20:00,343.04,343.04,341.7,342.04,79469.0,334.8397,334.8397,333.5318,333.8637,79469.0
2021-01-14 10:30:00,342.13,342.45,340.75,340.81,66835.0,333.9515,334.2639,332.6045,332.6631,66835.0
2021-01-14 10:40:00,340.91,341.58,340.56,341.26,82914.0,332.7607,333.4147,332.419,333.1023,82914.0
2021-01-14 10:50:00,341.27,342.66,341.26,341.33,55224.0,333.1121,334.4688,333.1023,333.1706,55224.0
2021-01-14 11:00:00,341.37,341.39,338.97,339.08,125696.0,333.2097,333.2292,330.867,330.9744,125696.0
2021-01-14 11:10:00,339.07,339.47,338.69,338.87,95958.0,330.9647,331.3551,330.5937,330.7694,95958.0
2021-01-14 11:20:00,338.81,339.0,337.71,339.0,114122.0,330.7109,330.8963,329.6372,330.8963,114122.0
2021-01-14 11:30:00,339.0,339.0,337.13,337.44,84807.0,330.8963,330.8963,329.071,329.3736,84807.0
2021-01-14 11:40:00,337.39,337.7,336.62,336.86,76044.0,329.3248,329.6274,328.5732,328.8075,76044.0
2021-01-14 11:50:00,336.84,337.04,336.54,336.57,75085.0,328.788,328.9832,328.4951,328.5244,75085.0
2021-01-14 12:00:00,336.57,337.45,336.34,337.13,78180.0,328.5244,329.3834,328.2999,329.071,78180.0
2021-01-14 12:10:00,337.09,337.09,336.46,336.9,45560.0,329.032,329.032,328.417,328.8465,45560.0
2021-01-14 12:20:00,336.9,337.49,336.5,336.5,57263.0,328.8465,329.4224,328.4561,328.4561,57263.0
2021-01-14 12:30:00,336.53,336.65,335.81,336.25,59459.0,328.4854,328.6025,327.7826,328.2121,59459.0
2021-01-14 12:40:00,336.2,336.22,334.57,335.55,131568.0,328.1633,328.1828,326.5722,327.5288,131568.0
2021-01-14 12:50:00,335.6,336.33,335.54,335.75,65232.0,327.5776,328.2901,327.519,327.724,65232.0
2021-01-14 13:00:00,335.73,335.86,334.84,335.0,83165.0,327.7045,327.8314,326.8358,326.9919,83165.0
2021-01-14 13:10:00,334.98,335.04,334.52,334.65,107272.0,326.9724,327.031,326.5234,326.6503,107272.0
2021-01-14 13:20:00,334.62,335.0,334.19,334.95,88588.0,326.621,326.9919,326.2013,326.9431,88588.0
2021-01-14 13:30:00,334.95,335.0,334.36,334.88,84635.0,326.9431,326.9919,326.3672,326.8748,84635.0
2021-01-14 13:40:00,334.8,334.95,333.91,333.99,67868.0,326.7967,326.9431,325.928,326.0061,67868.0
2021-01-14 13:50:00,333.99,334.04,332.85,333.3,103323.0,326.0061,326.0549,324.8933,325.3326,103323.0
2021-01-14 14:00:00,333.34,333.97,332.78,332.78,90913.0,325.3716,325.9866,324.825,324.825,90913.0
2021-01-14 14:10:00,332.78,332.9,329.6,329.88,319736.0,324.825,324.9421,321.721,321.9943,319736.0
2021-01-14 14:20:00,329.94,330.1,328.88,329.48,369025.0,322.0529,322.2091,321.0182,321.6039,369025.0
2021-01-14 14:30:00,329.49,330.11,329.4,329.62,217212.0,321.6137,322.2188,321.5258,321.7405,217212.0
2021-01-14 14:40:00,329.65,330.16,328.74,329.65,223104.0,321.7698,322.2676,320.8816,321.7698,223104.0
2021-01-14 14:50:00,329.58,331.04,329.54,330.84,141889.0,321.7015,323.1266,321.6625,322.9314,141889.0
2021-01-14 15:00:00,330.84,331.25,330.24,330.63,151357.0,322.9314,323.3316,322.3457,322.7264,151357.0
2021-01-14 15:10:00,330.62,330.68,327.91,328.04,189705.0,322.7166,322.7752,320.0714,320.1983,189705.0
2021-01-14 15:20:00,328.0,328.76,327.73,328.76,208906.0,320.1593,320.9011,319.8957,320.9011,208906.0
2021-01-14 15:30:00,328.69,329.89,328.54,329.81,247893.0,320.8328,322.0041,320.6864,321.926,247893.0
2021-01-14 15:40:00,329.86,329.86,328.19,328.25,270388.0,321.9748,321.9748,320.3447,320.4033,270388.0
2021-01-14 15:50:00,328.36,328.66,326.69,327.16,751761.0,320.5107,320.8035,318.8806,319.3394,751761.0
2021-01-15 09:30:00,327.54,329.69,325.83,326.43,589889.0,319.7103,321.8089,318.0411,318.6268,589889.0
2021-01-15 09:40:00,326.43,327.63,326.17,326.92,317193.0,318.6268,319.7981,318.373,319.1051,317193.0
2021-01-15 09:50:00,327.03,327.18,325.11,327.18,215559.0,319.2125,319.3589,317.3384,319.3589,215559.0
2021-01-15 10:00:00,327.28,328.23,324.56,324.63,144833.0,319.4565,320.3838,316.8015,316.8698,144833.0
2021-01-15 10:10:00,324.7,326.61,324.41,325.56,209313.0,316.9382,318.8025,316.6551,317.7776,209313.0
2021-01-15 10:20:00,325.47,325.7,324.42,325.13,150162.0,317.6898,317.9143,316.6649,317.3579,150162.0
2021-01-15 10:30:00,325.16,325.16,324.31,325.06,105975.0,317.3872,317.3872,316.5575,317.2896,105975.0
2021-01-15 10:40:00,325.15,325.19,323.14,324.68,118212.0,317.3774,317.4164,315.4155,316.9186,118212.0
2021-01-15 10:50:00,324.83,324.87,323.11,324.19,109521.0,317.0651,317.1041,315.3862,316.4404,109521.0
2021-01-15 11:00:00,324.11,324.46,323.1,323.27,65472.0,316.3623,316.7039,315.3764,315.5423,65472.0
2021-01-15 11:10:00,323.29,324.41,322.93,324.33,96759.0,315.5619,316.6551,315.2105,316.577,96759.0
2021-01-15 11:20:00,324.28,324.69,323.7,324.44,183000.0,316.5282,316.9284,315.9621,316.6844,183000.0
2021-01-15 11:30:00,324.34,325.17,324.32,325.02,85300.0,316.5868,317.3969,316.5672,317.2505,85300.0
2021-01-15 11:40:00,325.06,325.21,324.16,324.7,71345.0,317.2896,317.436,316.4111,316.9382,71345.0
2021-01-15 11:50:00,324.63,325.05,323.9,324.95,59527.0,316.8698,317.2798,316.1573,317.1822,59527.0
2021-01-15 12:00:00,324.99,325.15,324.33,324.33,110557.0,317.2212,317.3774,316.577,316.577,110557.0
2021-01-15 12:10:00,324.38,324.56,323.46,324.38,44705.0,316.6258,316.8015,315.7278,316.6258,44705.0
2021-01-15 12:20:00,324.36,324.46,323.53,323.92,63136.0,316.6063,316.7039,315.7961,316.1768,63136.0
2021-01-15 12:30:00,323.84,323.85,322.94,323.19,54222.0,316.0987,316.1085,315.2202,315.4643,54222.0
2021-01-15 12:40:00,323.18,323.42,322.56,322.99,137071.0,315.4545,315.6888,314.8493,315.269,137071.0
2021-01-15 12:50:00,322.99,323.17,322.51,322.93,205903.0,315.269,315.4447,314.8005,315.2105,205903.0
2021-01-15 13:00:00,322.93,323.1,322.15,322.94,80446.0,315.2105,315.3764,314.4491,315.2202,80446.0
2021-01-15 13:10:00,322.97,324.36,322.69,324.36,52442.0,315.2495,316.6063,314.9762,316.6063,52442.0
2021-01-15 13:20:00,324.38,324.89,323.82,324.07,51927.0,316.6258,317.1236,316.0792,316.3232,51927.0
2021-01-15 13:30:00,324.03,325.07,323.95,325.0,57951.0,316.2842,317.2993,316.2061,317.231,57951.0
2021-01-15 13:40:00,325.0,325.1,324.66,324.94,63312.0,317.231,317.3286,316.8991,317.1724,63312.0
2021-01-15 13:50:00,324.86,325.07,324.21,324.53,48223.0,317.0943,317.2993,316.4599,316.7722,48223.0
2021-01-15 14:00:00,324.53,324.55,323.53,323.55,58794.0,316.7722,316.7917,315.7961,315.8157,58794.0
2021-01-15 14:10:00,323.55,323.55,322.19,322.32,137809.0,315.8157,315.8157,314.4882,314.6151,137809.0
2021-01-15 14:20:00,322.28,322.9,322.04,322.28,205803.0,314.576,315.1812,314.3417,314.576,205803.0
2021-01-15 14:30:00,322.32,323.76,321.88,323.75,165601.0,314.6151,316.0206,314.1856,316.0109,165601.0
2021-01-15 14:40:00,323.7,324.75,323.62,324.4,64782.0,315.9621,316.987,315.884,316.6453,64782.0
2021-01-15 14:50:00,324.33,324.51,323.8,323.91,74754.0,316.577,316.7527,316.0597,316.167,74754.0
2021-01-15 15:00:00,324.02,324.45,323.73,324.08,51838.0,316.2744,316.6941,315.9913,316.333,51838.0
2021-01-15 15:10:00,324.11,325.67,324.08,325.25,135995.0,316.3623,317.885,316.333,317.475,135995.0
2021-01-15 15:20:00,325.23,325.77,324.97,325.09,83898.0,317.4555,317.9826,317.2017,317.3188,83898.0
2021-01-15 15:30:00,325.06,325.1,323.68,323.75,247964.0,317.2896,317.3286,315.9425,316.0109,247964.0
2021-01-15 15:40:00,323.72,324.04,323.01,323.13,257019.0,315.9816,316.2939,315.2886,315.4057,257019.0
2021-01-15 15:50:00,323.24,323.49,322.4,323.24,404016.0,315.5131,315.7571,314.6931,315.5131,404016.0
2021-01-19 09:30:00,326.99,329.13,326.75,327.14,423748.0,319.1734,321.2623,318.9392,319.3198,423748.0
2021-01-19 09:40:00,327.1,328.47,326.65,327.59,102472.0,319.2808,320.618,318.8415,319.7591,102472.0
2021-01-19 09:50:00,327.68,328.55,326.5,328.37,101170.0,319.8469,320.6961,318.6951,320.5204,101170.0
2021-01-19 10:00:00,328.33,328.73,327.5,327.53,79393.0,320.4814,320.8718,319.6712,319.7005,79393.0
2021-01-19 10:10:00,327.59,328.1,326.63,327.63,74831.0,319.7591,320.2569,318.822,319.7981,74831.0
2021-01-19 10:20:00,327.61,328.22,326.84,327.28,70081.0,319.7786,320.374,319.027,319.4565,70081.0
2021-01-19 10:30:00,327.31,328.0,327.22,327.4,88016.0,319.4858,320.1593,319.3979,319.5736,88016.0
2021-01-19 10:40:00,327.38,327.98,327.01,327.34,46420.0,319.5541,320.1398,319.1929,319.5151,46420.0
2021-01-19 10:50:00,327.34,327.34,326.73,326.73,51689.0,319.5151,319.5151,318.9196,318.9196,51689.0
2021-01-19 11:00:00,326.75,326.88,326.05,326.14,61236.0,318.9392,319.066,318.2559,318.3437,61236.0
2021-01-19 11:10:00,326.12,326.2,325.25,325.45,47739.0,318.3242,318.4023,317.475,317.6702,47739.0
2021-01-19 11:20:00,325.46,325.76,324.66,325.59,78552.0,317.68,317.9728,316.8991,317.8069,78552.0
2021-01-19 11:30:00,325.56,326.37,325.34,326.18,45451.0,317.7776,318.5682,317.5629,318.3828,45451.0
2021-01-19 11:40:00,326.19,326.93,326.02,326.93,73630.0,318.3925,319.1149,318.2266,319.1149,73630.0
2021-01-19 11:50:00,326.94,327.12,326.25,326.38,33070.0,319.1246,319.3003,318.4511,318.578,33070.0
2021-01-19 12:00:00,326.29,326.99,325.95,326.19,55590.0,318.4902,319.1734,318.1583,318.3925,55590.0
2021-01-19 12:10:00,326.19,326.91,326.15,326.78,35034.0,318.3925,319.0953,318.3535,318.9684,35034.0
2021-01-19 12:20:00,326.73,327.01,326.32,326.58,45754.0,318.9196,319.1929,318.5194,318.7732,45754.0
2021-01-19 12:30:00,326.63,327.51,326.4,327.34,42383.0,318.822,319.681,318.5975,319.5151,42383.0
2021-01-19 12:40:00,327.28,327.76,327.08,327.16,28007.0,319.4565,319.925,319.2613,319.3394,28007.0
2021-01-19 12:50:00,327.14,327.37,326.85,327.02,25901.0,319.3198,319.5443,319.0368,319.2027,25901.0
2021-01-19 13:00:00,327.0,327.66,326.9,327.56,21219.0,319.1832,319.8274,319.0856,319.7298,21219.0
2021-01-19 13:10:00,327.56,327.79,327.32,327.41,34735.0,319.7298,319.9543,319.4955,319.5834,34735.0
2021-01-19 13:20:00,327.45,328.0,327.29,327.73,108895.0,319.6224,320.1593,319.4662,319.8957,108895.0
2021-01-19 13:30:00,327.68,328.44,327.52,328.33,44492.0,319.8469,320.5888,319.6907,320.4814,44492.0
2021-01-19 13:40:00,328.24,328.44,327.71,327.85,28338.0,320.3935,320.5888,319.8762,320.0129,28338.0
2021-01-19 13:50:00,327.91,327.99,327.27,327.44,29377.0,320.0714,320.1495,319.4467,319.6127,29377.0
2021-01-19 14:00:00,327.48,327.52,326.81,327.23,35249.0,319.6517,319.6907,318.9977,319.4077,35249.0
2021-01-19 14:10:00,327.22,327.27,326.84,327.18,30448.0,319.3979,319.4467,319.027,319.3589,30448.0
2021-01-19 14:20:00,327.13,327.15,326.42,326.67,31539.0,319.3101,319.3296,318.617,318.8611,31539.0
2021-01-19 14:30:00,326.74,326.98,326.2,326.2,40912.0,318.9294,319.1637,318.4023,318.4023,40912.0
2021-01-19 14:40:00,326.37,326.77,326.23,326.73,41448.0,318.5682,318.9587,318.4316,318.9196,41448.0
2021-01-19 14:50:00,326.74,327.13,326.67,326.88,29037.0,318.9294,319.3101,318.8611,319.066,29037.0
2021-01-19 15:00:00,326.93,327.21,326.6,326.76,35105.0,319.1149,319.3882,318.7927,318.9489,35105.0
2021-01-19 15:10:00,326.81,326.9,326.41,326.61,44620.0,318.9977,319.0856,318.6073,318.8025,44620.0
2021-01-19 15:20:00,326.57,326.75,326.29,326.41,31145.0,318.7635,318.9392,318.4902,318.6073,31145.0
2021-01-19 15:30:00,326.44,326.72,326.31,326.55,46638.0,318.6366,318.9099,318.5097,318.7439,46638.0
2021-01-19 15:40:00,326.53,326.63,326.16,326.16,54178.0,318.7244,318.822,318.3633,318.3633,54178.0
2021-01-19 15:50:00,326.19,326.86,325.59,326.11,224035.0,318.3925,319.0465,317.8069,318.3145,224035.0
2021-01-20 09:30:00,329.99,332.44,329.13,332.41,263207.0,322.1017,324.4931,321.2623,324.4639,263207.0
2021-01-20 09:40:00,332.41,334.53,332.03,333.91,197728.0,324.4639,326.5332,324.0929,325.928,197728.0
2021-01-20 09:50:00,333.91,335.12,333.4,333.78,231400.0,325.928,327.1091,325.4302,325.8011,231400.0
2021-01-20 10:00:00,333.9,336.35,333.84,336.19,217408.0,325.9182,328.3097,325.8597,328.1535,217408.0
2021-01-20 10:10:00,336.19,337.64,336.12,337.09,202001.0,328.1535,329.5688,328.0852,329.032,202001.0
2021-01-20 10:20:00,337.15,337.4,335.82,336.74,129080.0,329.0905,329.3346,327.7923,328.6903,129080.0
2021-01-20 10:30:00,336.81,337.4,336.6,337.24,60595.0,328.7587,329.3346,328.5537,329.1784,60595.0
2021-01-20 10:40:00,337.26,337.93,336.74,337.05,99837.0,329.1979,329.8519,328.6903,328.9929,99837.0
2021-01-20 10:50:00,336.93,337.19,335.93,336.88,118022.0,328.8758,329.1296,327.8997,328.827,118022.0
2021-01-20 11:00:00,336.88,336.99,335.68,335.76,101047.0,328.827,328.9344,327.6557,327.7338,101047.0
2021-01-20 11:10:00,335.78,336.3,335.06,335.27,66496.0,327.7533,328.2609,327.0505,327.2555,66496.0
2021-01-20 11:20:00,335.4,336.44,334.89,335.91,75183.0,327.3824,328.3975,326.8846,327.8802,75183.0
2021-01-20 11:30:00,335.83,336.21,335.29,335.82,43043.0,327.8021,328.173,327.275,327.7923,43043.0
2021-01-20 11:40:00,335.88,336.16,335.4,335.94,36040.0,327.8509,328.1242,327.3824,327.9095,36040.0
2021-01-20 11:50:00,335.9,336.52,335.59,336.49,41126.0,327.8704,328.4756,327.5678,328.4463,41126.0
2021-01-20 12:00:00,336.5,337.66,336.5,337.25,42830.0,328.4561,329.5884,328.4561,329.1882,42830.0
2021-01-20 12:10:00,337.25,337.4,336.73,337.4,35489.0,329.1882,329.3346,328.6806,329.3346,35489.0
2021-01-20 12:20:00,337.46,337.58,336.44,337.12,43239.0,329.3931,329.5103,328.3975,329.0613,43239.0
2021-01-20 12:30:00,337.12,337.15,336.31,336.52,42327.0,329.0613,329.0905,328.2706,328.4756,42327.0
2021-01-20 12:40:00,336.49,336.54,335.1,335.23,68519.0,328.4463,328.4951,327.0896,327.2164,68519.0
2021-01-20 12:50:00,335.22,336.07,335.09,335.54,31063.0,327.2067,328.0364,327.0798,327.519,31063.0
2021-01-20 13:00:00,335.54,336.32,335.32,336.09,47014.0,327.519,328.2804,327.3043,328.0559,47014.0
2021-01-20 13:10:00,336.15,336.54,335.95,336.09,26540.0,328.1145,328.4951,327.9192,328.0559,26540.0
2021-01-20 13:20:00,335.93,336.79,335.83,336.68,21006.0,327.8997,328.7392,327.8021,328.6318,21006.0
2021-01-20 13:30:00,336.68,336.77,336.06,336.1,58263.0,328.6318,328.7196,328.0266,328.0656,58263.0
2021-01-20 13:40:00,336.01,336.1,335.36,335.49,19423.0,327.9778,328.0656,327.3433,327.4702,19423.0
2021-01-20 13:50:00,335.44,336.0,335.44,335.71,20511.0,327.4214,327.968,327.4214,327.685,20511.0
2021-01-20 14:00:00,335.73,336.72,335.49,336.52,35545.0,327.7045,328.6708,327.4702,328.4756,35545.0
2021-01-20 14:10:00,336.52,336.52,335.74,335.74,53929.0,328.4756,328.4756,327.7143,327.7143,53929.0
2021-01-20 14:20:00,335.61,335.9,335.42,335.74,22709.0,327.5874,327.8704,327.4019,327.7143,22709.0
2021-01-20 14:30:00,335.7,336.05,335.57,336.01,27044.0,327.6752,328.0168,327.5483,327.9778,27044.0
2021-01-20 14:40:00,335.88,336.57,335.42,335.53,35655.0,327.8509,328.5244,327.4019,327.5093,35655.0
2021-01-20 14:50:00,335.5,335.86,335.3,335.51,34825.0,327.48,327.8314,327.2848,327.4898,34825.0
2021-01-20 15:00:00,335.51,335.69,335.3,335.69,39137.0,327.4898,327.6654,327.2848,327.6654,39137.0
2021-01-20 15:10:00,335.72,335.81,335.33,335.63,60400.0,327.6947,327.7826,327.3141,327.6069,60400.0
2021-01-20 15:20:00,335.63,336.31,335.41,336.06,51159.0,327.6069,328.2706,327.3921,328.0266,51159.0
2021-01-20 15:30:00,336.07,336.35,336.0,336.18,67996.0,328.0364,328.3097,327.968,328.1437,67996.0
2021-01-20 15:40:00,336.18,336.82,336.12,336.17,91127.0,328.1437,328.7684,328.0852,328.134,91127.0
2021-01-20 15:50:00,336.12,336.34,334.74,334.88,245014.0,328.0852,328.2999,326.7382,326.8748,245014.0
2021-01-21 09:30:00,334.41,334.95,331.75,332.89,170512.0,326.416,326.9431,323.8196,324.9324,170512.0
2021-01-21 09:40:00,332.89,335.74,332.65,335.06,127512.0,324.9324,327.7143,324.6981,327.0505,127512.0
2021-01-21 09:50:00,335.0,335.89,334.11,335.13,128140.0,326.9919,327.8607,326.1232,327.1188,128140.0
2021-01-21 10:00:00,335.13,335.73,334.46,335.24,64797.0,327.1188,327.7045,326.4649,327.2262,64797.0
2021-01-21 10:10:00,335.04,336.09,334.58,335.94,58474.0,327.031,328.0559,326.582,327.9095,58474.0
2021-01-21 10:20:00,335.9,336.86,335.49,335.5,58300.0,327.8704,328.8075,327.4702,327.48,58300.0
2021-01-21 10:30:00,335.41,336.0,334.84,335.86,45887.0,327.3921,327.968,326.8358,327.8314,45887.0
2021-01-21 10:40:00,335.84,336.03,334.6,334.99,69923.0,327.8119,327.9973,326.6015,326.9822,69923.0
2021-01-21 10:50:00,335.03,335.82,334.85,335.79,38981.0,327.0212,327.7923,326.8455,327.7631,38981.0
2021-01-21 11:00:00,335.73,335.92,334.87,335.04,56866.0,327.7045,327.89,326.8651,327.031,56866.0
2021-01-21 11:10:00,335.03,335.09,334.05,334.8,92694.0,327.0212,327.0798,326.0647,326.7967,92694.0
2021-01-21 11:20:00,334.59,334.74,333.57,333.57,35773.0,326.5917,326.7382,325.5961,325.5961,35773.0
2021-01-21 11:30:00,333.56,333.81,332.77,332.84,42038.0,325.5864,325.8304,324.8153,324.8836,42038.0
2021-01-21 11:40:00,332.9,333.15,332.53,332.53,47275.0,324.9421,325.1862,324.581,324.581,47275.0
2021-01-21 11:50:00,332.66,333.0,332.58,332.9,28744.0,324.7079,325.0398,324.6298,324.9421,28744.0
2021-01-21 12:00:00,332.81,333.41,332.48,333.19,24796.0,324.8543,325.44,324.5322,325.2252,24796.0
2021-01-21 12:10:00,333.19,333.19,332.31,332.31,49937.0,325.2252,325.2252,324.3662,324.3662,49937.0
2021-01-21 12:20:00,332.38,332.9,332.09,332.09,59577.0,324.4346,324.9421,324.1515,324.1515,59577.0
2021-01-21 12:30:00,332.12,333.03,332.1,333.03,46793.0,324.1808,325.069,324.1613,325.069,46793.0
2021-01-21 12:40:00,332.94,333.41,332.73,332.73,26107.0,324.9812,325.44,324.7762,324.7762,26107.0
2021-01-21 12:50:00,332.72,333.81,332.59,333.72,35885.0,324.7664,325.8304,324.6396,325.7425,35885.0
2021-01-21 13:00:00,333.84,333.89,333.48,333.69,27387.0,325.8597,325.9085,325.5083,325.7133,27387.0
2021-01-21 13:10:00,333.68,334.48,333.64,334.43,43912.0,325.7035,326.4844,325.6645,326.4356,43912.0
2021-01-21 13:20:00,334.43,334.87,334.25,334.8,56465.0,326.4356,326.8651,326.2599,326.7967,56465.0
2021-01-21 13:30:00,334.97,335.15,334.68,334.9,25869.0,326.9627,327.1384,326.6796,326.8943,25869.0
2021-01-21 13:40:00,334.9,335.3,334.88,335.11,44518.0,326.8943,327.2848,326.8748,327.0993,44518.0
2021-01-21 13:50:00,335.1,335.4,334.9,335.06,68077.0,327.0896,327.3824,326.8943,327.0505,68077.0
2021-01-21 14:00:00,335.02,335.14,334.72,335.02,30926.0,327.0115,327.1286,326.7186,327.0115,30926.0
2021-01-21 14:10:00,335.03,335.59,334.92,335.08,46583.0,327.0212,327.5678,326.9139,327.07,46583.0
2021-01-21 14:20:00,335.04,335.53,334.94,335.52,34630.0,327.031,327.5093,326.9334,327.4995,34630.0
2021-01-21 14:30:00,335.55,336.19,335.12,336.19,68383.0,327.5288,328.1535,327.1091,328.1535,68383.0
2021-01-21 14:40:00,336.18,336.18,335.65,335.87,30740.0,328.1437,328.1437,327.6264,327.8411,30740.0
2021-01-21 14:50:00,335.75,335.96,335.59,335.74,26776.0,327.724,327.929,327.5678,327.7143,26776.0
2021-01-21 15:00:00,335.73,335.73,335.36,335.49,32385.0,327.7045,327.7045,327.3433,327.4702,32385.0
2021-01-21 15:10:00,335.5,335.5,334.95,335.03,49977.0,327.48,327.48,326.9431,327.0212,49977.0
2021-01-21 15:20:00,335.05,335.69,334.89,335.69,35684.0,327.0407,327.6654,326.8846,327.6654,35684.0
2021-01-21 15:30:00,335.66,336.09,335.56,336.03,49829.0,327.6362,328.0559,327.5386,327.9973,49829.0
2021-01-21 15:40:00,336.01,336.15,335.61,335.68,61652.0,327.9778,328.1145,327.5874,327.6557,61652.0
2021-01-21 15:50:00,335.72,335.72,334.27,334.4,222689.0,327.6947,327.6947,326.2794,326.4063,222689.0
2021-01-22 09:30:00,330.39,332.0,329.69,330.84,176045.0,322.4921,324.0637,321.8089,322.9314,176045.0
2021-01-22 09:40:00,331.12,331.86,330.15,331.86,62584.0,323.2047,323.927,322.2579,323.927,62584.0
2021-01-22 09:50:00,331.77,332.85,331.65,332.19,87328.0,323.8392,324.8933,323.722,324.2491,87328.0
2021-01-22 10:00:00,332.32,334.77,332.27,334.77,42031.0,324.376,326.7674,324.3272,326.7674,42031.0
2021-01-22 10:10:00,334.77,335.15,333.87,333.98,43798.0,326.7674,327.1384,325.889,325.9963,43798.0
2021-01-22 10:20:00,333.91,334.34,332.72,333.18,32030.0,325.928,326.3477,324.7664,325.2154,32030.0
2021-01-22 10:30:00,333.17,333.67,332.18,332.38,38029.0,325.2057,325.6937,324.2394,324.4346,38029.0
2021-01-22 10:40:00,332.34,332.51,331.79,332.07,31865.0,324.3955,324.5615,323.8587,324.132,31865.0
2021-01-22 10:50:00,332.06,333.03,331.73,331.99,79930.0,324.1222,325.069,323.8001,324.0539,79930.0
2021-01-22 11:00:00,331.99,331.99,331.02,331.42,58367.0,324.0539,324.0539,323.1071,323.4975,58367.0
2021-01-22 11:10:00,331.36,331.48,330.81,331.4,71075.0,323.439,323.5561,322.9021,323.478,71075.0
2021-01-22 11:20:00,331.36,331.44,331.0,331.1,86958.0,323.439,323.517,323.0876,323.1852,86958.0
2021-01-22 11:30:00,331.07,331.37,330.72,331.05,79205.0,323.1559,323.4487,322.8143,323.1364,79205.0
2021-01-22 11:40:00,330.97,332.17,330.93,332.09,42246.0,323.0583,324.2296,323.0192,324.1515,42246.0
2021-01-22 11:50:00,332.04,332.37,331.93,332.26,37977.0,324.1027,324.4248,323.9953,324.3174,37977.0
2021-01-22 12:00:00,332.29,332.46,331.77,331.91,37493.0,324.3467,324.5127,323.8392,323.9758,37493.0
2021-01-22 12:10:00,331.98,332.68,331.97,332.46,28872.0,324.0441,324.7274,324.0344,324.5127,28872.0
2021-01-22 12:20:00,332.5,332.69,332.23,332.36,62073.0,324.5517,324.7372,324.2882,324.4151,62073.0
2021-01-22 12:30:00,332.47,332.48,331.77,331.81,25931.0,324.5224,324.5322,323.8392,323.8782,25931.0
2021-01-22 12:40:00,331.83,332.0,331.54,331.68,23346.0,323.8977,324.0637,323.6147,323.7513,23346.0
2021-01-22 12:50:00,331.69,331.97,331.37,331.54,31823.0,323.7611,324.0344,323.4487,323.6147,31823.0
2021-01-22 13:00:00,331.57,331.68,331.12,331.25,44770.0,323.6439,323.7513,323.2047,323.3316,44770.0
2021-01-22 13:10:00,331.24,331.24,330.6,330.94,44782.0,323.3218,323.3218,322.6971,323.029,44782.0
2021-01-22 13:20:00,330.92,331.07,330.69,330.74,44037.0,323.0095,323.1559,322.785,322.8338,44037.0
2021-01-22 13:30:00,330.72,330.81,330.28,330.54,74115.0,322.8143,322.9021,322.3848,322.6386,74115.0
2021-01-22 13:40:00,330.45,330.45,329.81,329.99,56855.0,322.5507,322.5507,321.926,322.1017,56855.0
2021-01-22 13:50:00,329.96,330.1,329.62,330.05,35202.0,322.0724,322.2091,321.7405,322.1603,35202.0
2021-01-22 14:00:00,330.09,330.11,329.62,329.95,33024.0,322.1993,322.2188,321.7405,322.0627,33024.0
2021-01-22 14:10:00,329.95,330.41,329.83,329.88,28865.0,322.0627,322.5117,321.9455,321.9943,28865.0
2021-01-22 14:20:00,329.88,330.22,329.79,329.92,21828.0,321.9943,322.3262,321.9065,322.0334,21828.0
2021-01-22 14:30:00,329.81,330.17,329.78,330.13,38037.0,321.926,322.2774,321.8967,322.2384,38037.0
2021-01-22 14:40:00,330.14,330.15,329.65,329.69,30562.0,322.2481,322.2579,321.7698,321.8089,30562.0
2021-01-22 14:50:00,329.69,330.44,329.63,330.43,62151.0,321.8089,322.5409,321.7503,322.5312,62151.0
2021-01-22 15:00:00,330.45,330.73,330.0,330.19,46039.0,322.5507,322.824,322.1115,322.2969,46039.0
2021-01-22 15:10:00,330.18,330.57,329.69,330.26,88045.0,322.2872,322.6678,321.8089,322.3653,88045.0
2021-01-22 15:20:00,330.26,331.13,330.21,330.9,72801.0,322.3653,323.2145,322.3164,322.99,72801.0
2021-01-22 15:30:00,330.91,330.92,329.7,330.21,74686.0,322.9997,323.0095,321.8186,322.3164,74686.0
2021-01-22 15:40:00,330.21,330.58,330.0,330.0,86330.0,322.3164,322.6776,322.1115,322.1115,86330.0
2021-01-22 15:50:00,330.08,330.13,328.91,328.91,279642.0,322.1896,322.2384,321.0475,321.0475,279642.0
2021-01-25 09:30:00,327.51,327.9,323.42,324.41,266599.0,319.681,320.0617,315.6888,316.6551,266599.0
2021-01-25 09:40:00,324.51,325.43,322.22,322.58,164163.0,316.7527,317.6507,314.5174,314.8688,164163.0
2021-01-25 09:50:00,322.7,323.27,321.34,321.7,230814.0,314.986,315.5423,313.6585,314.0099,230814.0
2021-01-25 10:00:00,321.72,322.83,320.08,320.19,314572.0,314.0294,315.1129,312.4286,312.536,314572.0
2021-01-25 10:10:00,320.3,325.0,320.12,321.37,169229.0,312.6433,317.231,312.4676,313.6878,169229.0
2021-01-25 10:20:00,321.37,321.61,320.6,321.02,163582.0,313.6878,313.922,312.9362,313.3461,163582.0
2021-01-25 10:30:00,321.04,321.64,320.72,321.41,109896.0,313.3657,313.9513,313.0533,313.7268,109896.0
2021-01-25 10:40:00,321.41,321.44,318.39,318.43,193438.0,313.7268,313.7561,310.779,310.818,193438.0
2021-01-25 10:50:00,318.52,320.15,317.23,319.92,293596.0,310.9059,312.4969,309.6467,312.2724,293596.0
2021-01-25 11:00:00,319.89,321.05,319.55,319.9,259717.0,312.2431,313.3754,311.9113,312.2529,259717.0
2021-01-25 11:10:00,319.85,321.0,319.82,320.8,170181.0,312.2041,313.3266,312.1748,313.1314,170181.0
2021-01-25 11:20:00,320.67,322.9,320.2,322.47,129926.0,313.0045,315.1812,312.5457,314.7615,129926.0
2021-01-25 11:30:00,322.44,323.09,321.32,322.17,114867.0,314.7322,315.3666,313.639,314.4686,114867.0
2021-01-25 11:40:00,322.15,322.67,321.81,322.35,77018.0,314.4491,314.9567,314.1172,314.6443,77018.0
2021-01-25 11:50:00,322.5,323.71,322.39,323.58,98873.0,314.7908,315.9718,314.6834,315.8449,98873.0
2021-01-25 12:00:00,323.69,324.23,322.89,324.22,75391.0,315.9523,316.4794,315.1714,316.4696,75391.0
2021-01-25 12:10:00,324.23,324.43,323.32,323.79,61132.0,316.4794,316.6746,315.5911,316.0499,61132.0
2021-01-25 12:20:00,323.8,324.76,323.34,324.62,52374.0,316.0597,316.9967,315.6107,316.8601,52374.0
2021-01-25 12:30:00,324.5,326.66,324.43,325.34,79808.0,316.7429,318.8513,316.6746,317.5629,79808.0
2021-01-25 12:40:00,325.38,327.29,325.33,327.07,61426.0,317.6019,319.4662,317.5531,319.2515,61426.0
2021-01-25 12:50:00,327.08,328.32,326.78,328.28,65603.0,319.2613,320.4716,318.9684,320.4326,65603.0
2021-01-25 13:00:00,328.3,328.72,327.56,327.96,75266.0,320.4521,320.8621,319.7298,320.1202,75266.0
2021-01-25 13:10:00,327.95,329.12,327.95,328.18,60324.0,320.1105,321.2525,320.1105,320.335,60324.0
2021-01-25 13:20:00,328.25,328.6,328.08,328.27,43901.0,320.4033,320.7449,320.2374,320.4228,43901.0
2021-01-25 13:30:00,328.33,329.75,328.21,329.43,79471.0,320.4814,321.8674,320.3643,321.5551,79471.0
2021-01-25 13:40:00,329.47,329.93,328.64,329.02,61771.0,321.5941,322.0431,320.784,321.1549,61771.0
2021-01-25 13:50:00,329.02,329.14,328.14,328.93,48318.0,321.1549,321.272,320.2959,321.067,48318.0
2021-01-25 14:00:00,328.93,328.96,328.31,328.48,40118.0,321.067,321.0963,320.4619,320.6278,40118.0
2021-01-25 14:10:00,328.43,328.95,328.03,328.92,43819.0,320.579,321.0866,320.1886,321.0573,43819.0
2021-01-25 14:20:00,328.92,329.15,328.03,328.29,40975.0,321.0573,321.2818,320.1886,320.4423,40975.0
2021-01-25 14:30:00,328.31,328.78,327.91,328.37,34794.0,320.4619,320.9206,320.0714,320.5204,34794.0
2021-01-25 14:40:00,328.31,328.34,327.41,327.48,31011.0,320.4619,320.4911,319.5834,319.6517,31011.0
2021-01-25 14:50:00,327.52,327.69,327.0,327.3,40250.0,319.6907,319.8567,319.1832,319.476,40250.0
2021-01-25 15:00:00,327.29,327.9,326.8,327.75,76862.0,319.4662,320.0617,318.988,319.9153,76862.0
2021-01-25 15:10:00,327.8,328.15,327.54,328.02,69561.0,319.9641,320.3057,319.7103,320.1788,69561.0
2021-01-25 15:20:00,327.97,328.49,327.86,328.16,43118.0,320.13,320.6376,320.0226,320.3155,43118.0
2021-01-25 15:30:00,328.12,328.43,327.65,327.75,50781.0,320.2764,320.579,319.8176,319.9153,50781.0
2021-01-25 15:40:00,327.73,329.34,327.72,329.14,85087.0,319.8957,321.4672,319.886,321.272,85087.0
2021-01-25 15:50:00,329.14,329.95,329.0,329.32,223073.0,321.272,322.0627,321.1354,321.4477,223073.0
2021-01-26 09:30:00,330.0,330.49,328.2,329.8,196328.0,322.1115,322.5898,320.3545,321.9162,196328.0
2021-01-26 09:40:00,329.71,329.77,328.61,329.22,115370.0,321.8284,321.887,320.7547,321.3501,115370.0
2021-01-26 09:50:00,329.2,329.52,327.26,329.4,94824.0,321.3306,321.6429,319.437,321.5258,94824.0
2021-01-26 10:00:00,329.33,329.9,328.0,328.78,159600.0,321.4575,322.0139,320.1593,320.9206,159600.0
2021-01-26 10:10:00,328.86,328.86,327.35,328.16,77854.0,320.9987,320.9987,319.5248,320.3155,77854.0
2021-01-26 10:20:00,328.27,328.34,327.34,328.06,61050.0,320.4228,320.4911,319.5151,320.2178,61050.0
2021-01-26 10:30:00,328.08,328.52,327.09,327.23,40502.0,320.2374,320.6668,319.271,319.4077,40502.0
2021-01-26 10:40:00,327.23,327.31,326.55,327.08,78650.0,319.4077,319.4858,318.7439,319.2613,78650.0
2021-01-26 10:50:00,327.02,327.88,326.91,326.92,59713.0,319.2027,320.0421,319.0953,319.1051,59713.0
2021-01-26 11:00:00,327.02,327.32,326.11,326.28,88230.0,319.2027,319.4955,318.3145,318.4804,88230.0
2021-01-26 11:10:00,326.29,327.29,325.82,327.29,71690.0,318.4902,319.4662,318.0314,319.4662,71690.0
2021-01-26 11:20:00,327.31,327.78,326.51,327.08,60111.0,319.4858,319.9445,318.7049,319.2613,60111.0
2021-01-26 11:30:00,327.06,327.71,326.84,327.3,30221.0,319.2417,319.8762,319.027,319.476,30221.0
2021-01-26 11:40:00,327.3,327.85,327.1,327.78,25203.0,319.476,320.0129,319.2808,319.9445,25203.0
2021-01-26 11:50:00,327.81,328.34,327.81,328.1,35727.0,319.9738,320.4911,319.9738,320.2569,35727.0
2021-01-26 12:00:00,328.08,329.0,327.89,328.38,41666.0,320.2374,321.1354,320.0519,320.5302,41666.0
2021-01-26 12:10:00,328.46,328.51,327.95,328.46,31389.0,320.6083,320.6571,320.1105,320.6083,31389.0
2021-01-26 12:20:00,328.46,329.5,328.44,329.1,29998.0,320.6083,321.6234,320.5888,321.233,29998.0
2021-01-26 12:30:00,329.1,329.27,328.47,328.86,46756.0,321.233,321.3989,320.618,320.9987,46756.0
2021-01-26 12:40:00,328.87,329.0,328.16,328.24,33629.0,321.0085,321.1354,320.3155,320.3935,33629.0
2021-01-26 12:50:00,328.17,328.47,327.76,327.9,23058.0,320.3252,320.618,319.925,320.0617,23058.0
2021-01-26 13:00:00,327.94,328.42,327.69,328.32,35266.0,320.1007,320.5692,319.8567,320.4716,35266.0
2021-01-26 13:10:00,328.27,329.24,328.2,329.08,53500.0,320.4228,321.3696,320.3545,321.2135,53500.0
2021-01-26 13:20:00,329.12,329.5,329.03,329.49,68258.0,321.2525,321.6234,321.1647,321.6137,68258.0
2021-01-26 13:30:00,329.5,330.06,329.5,329.96,27765.0,321.6234,322.17,321.6234,322.0724,27765.0
2021-01-26 13:40:00,330.01,330.17,329.35,329.54,28747.0,322.1212,322.2774,321.477,321.6625,28747.0
2021-01-26 13:50:00,329.56,330.09,329.55,330.08,21835.0,321.682,322.1993,321.6722,322.1896,21835.0
2021-01-26 14:00:00,330.07,330.2,329.7,330.15,38585.0,322.1798,322.3067,321.8186,322.2579,38585.0
2021-01-26 14:10:00,330.14,330.54,330.03,330.36,29091.0,322.2481,322.6386,322.1407,322.4629,29091.0
2021-01-26 14:20:00,330.4,330.41,329.43,329.87,24247.0,322.5019,322.5117,321.5551,321.9846,24247.0
2021-01-26 14:30:00,329.82,330.25,329.82,330.17,32272.0,321.9358,322.3555,321.9358,322.2774,32272.0
2021-01-26 14:40:00,330.19,330.36,329.35,329.86,85224.0,322.2969,322.4629,321.477,321.9748,85224.0
2021-01-26 14:50:00,329.85,329.98,329.39,329.81,46581.0,321.9651,322.0919,321.516,321.926,46581.0
2021-01-26 15:00:00,329.79,329.86,329.26,329.52,21906.0,321.9065,321.9748,321.3892,321.6429,21906.0
2021-01-26 15:10:00,329.55,329.63,328.65,329.2,34215.0,321.6722,321.7503,320.7937,321.3306,34215.0
2021-01-26 15:20:00,329.2,329.35,328.93,329.0,25985.0,321.3306,321.477,321.067,321.1354,25985.0
2021-01-26 15:30:00,329.03,329.19,328.83,328.86,64855.0,321.1647,321.3208,320.9694,320.9987,64855.0
2021-01-26 15:40:00,328.8,328.8,327.26,327.5,117255.0,320.9402,320.9402,319.437,319.6712,117255.0
2021-01-26 15:50:00,327.55,328.13,327.08,327.48,184065.0,319.72,320.2862,319.2613,319.6517,184065.0
2021-01-27 09:30:00,320.36,323.0,315.0,316.99,370935.0,312.7019,315.2788,307.47,309.4125,370935.0
2021-01-27 09:40:00,316.87,319.4,314.91,315.62,318566.0,309.2953,311.7649,307.3822,308.0752,318566.0
2021-01-27 09:50:00,315.5,318.14,314.63,315.6,160805.0,307.9581,310.535,307.1089,308.0557,160805.0
2021-01-27 10:00:00,315.57,316.67,315.27,316.59,241257.0,308.0264,309.1001,307.7336,309.022,241257.0
2021-01-27 10:10:00,316.53,318.43,315.54,317.35,145225.0,308.9635,310.818,307.9971,309.7639,145225.0
2021-01-27 10:20:00,317.2,318.67,317.02,317.61,105570.0,309.6174,311.0523,309.4417,310.0176,105570.0
2021-01-27 10:30:00,317.61,317.9,316.21,316.4,131664.0,310.0176,310.3007,308.6511,308.8366,131664.0
2021-01-27 10:40:00,316.46,317.48,316.24,316.3,128871.0,308.8951,309.8908,308.6804,308.739,128871.0
2021-01-27 10:50:00,316.33,318.48,315.91,317.36,142192.0,308.7682,310.8668,308.3583,309.7736,142192.0
2021-01-27 11:00:00,317.3,317.54,316.11,316.31,69854.0,309.7151,309.9493,308.5535,308.7487,69854.0
2021-01-27 11:10:00,316.33,316.42,315.31,315.54,76514.0,308.7682,308.8561,307.7726,307.9971,76514.0
2021-01-27 11:20:00,315.58,316.46,315.2,316.08,56258.0,308.0362,308.8951,307.6653,308.5242,56258.0
2021-01-27 11:30:00,316.16,316.31,315.16,316.09,60173.0,308.6023,308.7487,307.6262,308.534,60173.0
2021-01-27 11:40:00,316.13,316.68,315.0,315.93,112880.0,308.573,309.1099,307.47,308.3778,112880.0
2021-01-27 11:50:00,315.82,316.33,315.5,315.51,74236.0,308.2704,308.7682,307.9581,307.9678,74236.0
2021-01-27 12:00:00,315.5,316.07,315.0,315.89,104078.0,307.9581,308.5145,307.47,308.3388,104078.0
2021-01-27 12:10:00,315.89,316.53,315.87,316.35,85210.0,308.3388,308.9635,308.3192,308.7878,85210.0
2021-01-27 12:20:00,316.41,317.47,316.14,316.14,89459.0,308.8463,309.881,308.5828,308.5828,89459.0
2021-01-27 12:30:00,316.22,316.69,315.9,316.52,105732.0,308.6609,309.1196,308.3485,308.9537,105732.0
2021-01-27 12:40:00,316.51,317.68,316.41,317.56,93338.0,308.9439,310.086,308.8463,309.9688,93338.0
2021-01-27 12:50:00,317.59,317.98,317.05,317.76,141230.0,309.9981,310.3788,309.471,310.1641,141230.0
2021-01-27 13:00:00,317.64,318.17,317.54,318.0,58107.0,310.0469,310.5643,309.9493,310.3983,58107.0
2021-01-27 13:10:00,318.0,318.17,316.95,318.0,53986.0,310.3983,310.5643,309.3734,310.3983,53986.0
2021-01-27 13:20:00,318.0,318.34,317.3,317.78,66979.0,310.3983,310.7302,309.7151,310.1836,66979.0
2021-01-27 13:30:00,317.74,318.28,317.61,317.88,74264.0,310.1445,310.6716,310.0176,310.2812,74264.0
2021-01-27 13:40:00,317.92,318.93,317.77,318.54,63164.0,310.3202,311.3061,310.1738,310.9254,63164.0
2021-01-27 13:50:00,318.57,319.46,318.27,318.42,80372.0,310.9547,311.8234,310.6619,310.8083,80372.0
2021-01-27 14:00:00,318.42,318.94,317.5,317.72,115272.0,310.8083,311.3159,309.9103,310.125,115272.0
2021-01-27 14:10:00,317.75,318.14,316.52,316.63,101592.0,310.1543,310.535,308.9537,309.0611,101592.0
2021-01-27 14:20:00,316.65,317.06,316.45,316.91,86358.0,309.0806,309.4808,308.8854,309.3344,86358.0
2021-01-27 14:30:00,316.94,316.96,315.56,315.65,131477.0,309.3637,309.3832,308.0166,308.1045,131477.0
2021-01-27 14:40:00,315.69,316.23,315.0,315.28,117174.0,308.1435,308.6706,307.47,307.7433,117174.0
2021-01-27 14:50:00,315.21,315.54,314.75,314.96,101170.0,307.675,307.9971,307.226,307.431,101170.0
2021-01-27 15:00:00,314.99,315.7,314.8,315.13,55730.0,307.4603,308.1533,307.2748,307.5969,55730.0
2021-01-27 15:10:00,315.16,316.98,315.14,316.01,122066.0,307.6262,309.4027,307.6067,308.4559,122066.0
2021-01-27 15:20:00,315.93,316.31,314.81,314.95,114456.0,308.3778,308.7487,307.2846,307.4212,114456.0
2021-01-27 15:30:00,314.9,315.52,313.13,314.12,156579.0,307.3724,307.9776,305.6447,306.6111,156579.0
2021-01-27 15:40:00,314.09,315.37,313.12,315.12,233986.0,306.5818,307.8312,305.635,307.5872,233986.0
2021-01-27 15:50:00,315.09,316.62,314.41,316.61,378185.0,307.5579,309.0513,306.8941,309.0415,378185.0
2021-01-28 09:30:00,327.09,328.5,324.26,325.8,401715.0,319.271,320.6473,316.5087,318.0119,401715.0
2021-01-28 09:40:00,325.71,327.17,325.71,326.57,142188.0,317.924,319.3491,317.924,318.7635,142188.0
2021-01-28 09:50:00,326.56,328.9,325.1,328.6,318945.0,318.7537,321.0378,317.3286,320.7449,318945.0
2021-01-28 10:00:00,328.6,329.0,326.67,327.33,238669.0,320.7449,321.1354,318.8611,319.5053,238669.0
2021-01-28 10:10:00,327.21,327.4,325.51,326.14,202537.0,319.3882,319.5736,317.7288,318.3437,202537.0
2021-01-28 10:20:00,326.09,326.64,323.02,324.15,212417.0,318.2949,318.8318,315.2983,316.4013,212417.0
2021-01-28 10:30:00,324.15,325.0,323.11,323.19,90347.0,316.4013,317.231,315.3862,315.4643,90347.0
2021-01-28 10:40:00,323.11,324.37,321.97,324.35,90872.0,315.3862,316.616,314.2734,316.5965,90872.0
2021-01-28 10:50:00,324.23,324.66,323.18,324.27,101871.0,316.4794,316.8991,315.4545,316.5184,101871.0
2021-01-28 11:00:00,324.28,326.64,324.11,326.37,99319.0,316.5282,318.8318,316.3623,318.5682,99319.0
2021-01-28 11:10:00,326.3,326.66,324.56,325.79,116351.0,318.4999,318.8513,316.8015,318.0021,116351.0
2021-01-28 11:20:00,325.87,326.17,325.05,325.35,65725.0,318.0802,318.373,317.2798,317.5726,65725.0
2021-01-28 11:30:00,325.39,326.47,325.25,326.4,74075.0,317.6117,318.6658,317.475,318.5975,74075.0
2021-01-28 11:40:00,326.44,326.47,324.66,325.92,105052.0,318.6366,318.6658,316.8991,318.129,105052.0
2021-01-28 11:50:00,325.91,327.73,325.9,326.12,101094.0,318.1192,319.8957,318.1095,318.3242,101094.0
2021-01-28 12:00:00,326.21,327.52,326.02,326.93,105987.0,318.4121,319.6907,318.2266,319.1149,105987.0
2021-01-28 12:10:00,326.89,327.04,325.73,326.07,64108.0,319.0758,319.2222,317.9435,318.2754,64108.0
2021-01-28 12:20:00,325.96,326.39,325.25,326.29,69618.0,318.168,318.5878,317.475,318.4902,69618.0
2021-01-28 12:30:00,326.19,326.87,326.09,326.59,53726.0,318.3925,319.0563,318.2949,318.783,53726.0
2021-01-28 12:40:00,326.77,327.31,326.1,327.14,88112.0,318.9587,319.4858,318.3047,319.3198,88112.0
2021-01-28 12:50:00,327.17,327.43,326.18,327.08,58498.0,319.3491,319.6029,318.3828,319.2613,58498.0
2021-01-28 13:00:00,327.12,327.15,325.08,325.5,50260.0,319.3003,319.3296,317.3091,317.719,50260.0
2021-01-28 13:10:00,325.5,326.04,325.17,325.74,53737.0,317.719,318.2461,317.3969,317.9533,53737.0
2021-01-28 13:20:00,325.71,326.55,325.26,325.95,57188.0,317.924,318.7439,317.4848,318.1583,57188.0
2021-01-28 13:30:00,326.01,326.69,325.81,326.05,61928.0,318.2168,318.8806,318.0216,318.2559,61928.0
2021-01-28 13:40:00,326.12,326.25,325.63,326.25,53377.0,318.3242,318.4511,317.8459,318.4511,53377.0
2021-01-28 13:50:00,326.27,326.9,326.24,326.51,50681.0,318.4706,319.0856,318.4413,318.7049,50681.0
2021-01-28 14:00:00,326.63,326.72,326.32,326.62,41560.0,318.822,318.9099,318.5194,318.8123,41560.0
2021-01-28 14:10:00,326.62,326.87,326.26,326.59,58606.0,318.8123,319.0563,318.4609,318.783,58606.0
2021-01-28 14:20:00,326.61,326.91,326.38,326.44,88579.0,318.8025,319.0953,318.578,318.6366,88579.0
2021-01-28 14:30:00,326.52,327.31,326.35,327.27,128759.0,318.7147,319.4858,318.5487,319.4467,128759.0
2021-01-28 14:40:00,327.26,327.87,326.66,327.87,114303.0,319.437,320.0324,318.8513,320.0324,114303.0
2021-01-28 14:50:00,327.82,328.44,327.21,327.94,110365.0,319.9836,320.5888,319.3882,320.1007,110365.0
2021-01-28 15:00:00,327.9,327.9,327.29,327.57,75155.0,320.0617,320.0617,319.4662,319.7396,75155.0
2021-01-28 15:10:00,327.59,327.65,326.7,327.16,94950.0,319.7591,319.8176,318.8904,319.3394,94950.0
2021-01-28 15:20:00,327.14,327.51,326.8,326.99,83324.0,319.3198,319.681,318.988,319.1734,83324.0
2021-01-28 15:30:00,326.98,327.29,326.34,326.87,105028.0,319.1637,319.4662,318.539,319.0563,105028.0
2021-01-28 15:40:00,326.87,327.13,325.79,325.91,157979.0,319.0563,319.3101,318.0021,318.1192,157979.0
2021-01-28 15:50:00,325.86,326.13,324.0,324.42,309862.0,318.0704,318.334,316.2549,316.6649,309862.0
2021-01-29 09:30:00,323.8,325.68,315.56,316.38,428972.0,316.0597,317.8947,308.0166,308.817,428972.0
2021-01-29 09:40:00,316.16,318.58,314.47,318.31,270185.0,308.6023,310.9645,306.9527,310.7009,270185.0
2021-01-29 09:50:00,318.16,319.3,317.22,319.01,237016.0,310.5545,311.6672,309.637,311.3842,237016.0
2021-01-29 10:00:00,318.87,322.66,318.65,320.49,191086.0,311.2475,314.9469,311.0328,312.8288,191086.0
2021-01-29 10:10:00,320.47,321.45,319.81,320.03,146936.0,312.8093,313.7659,312.1651,312.3798,146936.0
2021-01-29 10:20:00,320.06,321.3,318.88,320.3,150586.0,312.4091,313.6194,311.2573,312.6433,150586.0
2021-01-29 10:30:00,320.28,320.67,319.72,319.96,130929.0,312.6238,313.0045,312.0772,312.3115,130929.0
2021-01-29 10:40:00,319.97,320.21,319.27,319.86,84662.0,312.3212,312.5555,311.638,312.2139,84662.0
2021-01-29 10:50:00,319.8,320.9,319.65,320.59,91478.0,312.1553,313.229,312.0089,312.9264,91478.0
2021-01-29 11:00:00,320.49,320.67,318.09,318.95,143996.0,312.8288,313.0045,310.4862,311.3256,143996.0
2021-01-29 11:10:00,318.84,318.84,316.25,317.81,133398.0,311.2182,311.2182,308.6902,310.2129,133398.0
2021-01-29 11:20:00,317.77,318.63,317.0,317.01,66608.0,310.1738,311.0133,309.4222,309.432,66608.0
2021-01-29 11:30:00,316.99,317.38,316.41,317.04,109546.0,309.4125,309.7931,308.8463,309.4613,109546.0
2021-01-29 11:40:00,317.21,317.87,316.86,317.12,42276.0,309.6272,310.2714,309.2856,309.5394,42276.0
2021-01-29 11:50:00,317.12,317.79,316.55,317.42,57946.0,309.5394,310.1933,308.983,309.8322,57946.0
2021-01-29 12:00:00,317.31,317.95,316.86,317.63,75477.0,309.7248,310.3495,309.2856,310.0372,75477.0
2021-01-29 12:10:00,317.7,317.84,315.25,315.35,118092.0,310.1055,310.2421,307.7141,307.8117,118092.0
2021-01-29 12:20:00,315.28,315.29,313.95,314.03,208589.0,307.7433,307.7531,306.4451,306.5232,208589.0
2021-01-29 12:30:00,314.09,315.09,313.91,314.1,85042.0,306.5818,307.5579,306.4061,306.5915,85042.0
2021-01-29 12:40:00,314.17,314.85,312.7,312.86,86024.0,306.6599,307.3236,305.225,305.3812,86024.0
2021-01-29 12:50:00,312.92,314.6,312.92,313.6,58022.0,305.4398,307.0796,305.4398,306.1035,58022.0
2021-01-29 13:00:00,313.45,314.46,313.14,314.35,53942.0,305.9571,306.9429,305.6545,306.8356,53942.0
2021-01-29 13:10:00,314.23,314.51,312.46,312.61,53711.0,306.7184,306.9917,304.9908,305.1372,53711.0
2021-01-29 13:20:00,312.57,314.83,312.38,314.69,95479.0,305.0981,307.3041,304.9127,307.1674,95479.0
2021-01-29 13:30:00,314.59,315.6,314.59,315.07,77054.0,307.0698,308.0557,307.0698,307.5384,77054.0
2021-01-29 13:40:00,314.85,315.13,313.92,314.16,30396.0,307.3236,307.5969,306.4159,306.6501,30396.0
2021-01-29 13:50:00,314.34,314.95,314.11,314.77,57872.0,306.8258,307.4212,306.6013,307.2455,57872.0
2021-01-29 14:00:00,314.77,316.7,314.77,316.66,82318.0,307.2455,309.1294,307.2455,309.0904,82318.0
2021-01-29 14:10:00,316.71,317.67,316.55,317.11,89923.0,309.1392,310.0762,308.983,309.5296,89923.0
2021-01-29 14:20:00,317.02,317.7,316.54,317.04,88559.0,309.4417,310.1055,308.9732,309.4613,88559.0
2021-01-29 14:30:00,317.04,317.11,315.63,317.0,89326.0,309.4613,309.5296,308.085,309.4222,89326.0
2021-01-29 14:40:00,317.03,318.0,316.7,317.99,128286.0,309.4515,310.3983,309.1294,310.3886,128286.0
2021-01-29 14:50:00,318.01,318.98,317.76,318.02,146749.0,310.4081,311.3549,310.1641,310.4178,146749.0
2021-01-29 15:00:00,318.09,319.8,318.01,319.0,85795.0,310.4862,312.1553,310.4081,311.3744,85795.0
2021-01-29 15:10:00,319.04,319.28,317.95,318.79,98445.0,311.4135,311.6477,310.3495,311.1694,98445.0
2021-01-29 15:20:00,318.85,319.1,317.81,317.98,85638.0,311.228,311.472,310.2129,310.3788,85638.0
2021-01-29 15:30:00,317.99,319.2,317.35,317.44,83419.0,310.3886,311.5696,309.7639,309.8517,83419.0
2021-01-29 15:40:00,317.42,317.99,316.57,316.7,145456.0,309.8322,310.3886,309.0025,309.1294,145456.0
2021-01-29 15:50:00,316.8,318.45,315.6,316.51,495561.0,309.227,310.8376,308.0557,308.9439,495561.0
2021-02-01 09:30:00,320.91,323.52,319.86,321.79,273799.0,313.2388,315.7864,312.2139,314.0977,273799.0
2021-02-01 09:40:00,322.0,322.61,320.37,320.43,87751.0,314.3027,314.8981,312.7117,312.7702,87751.0
2021-02-01 09:50:00,320.49,321.29,319.02,319.63,139285.0,312.8288,313.6097,311.3939,311.9894,139285.0
2021-02-01 10:00:00,319.63,320.31,318.81,320.28,78238.0,311.9894,312.6531,311.189,312.6238,78238.0
2021-02-01 10:10:00,320.16,320.95,319.65,320.2,74928.0,312.5067,313.2778,312.0089,312.5457,74928.0
2021-02-01 10:20:00,320.2,320.46,318.41,318.41,83530.0,312.5457,312.7995,310.7985,310.7985,83530.0
2021-02-01 10:30:00,318.43,319.58,318.01,318.27,78556.0,310.818,311.9406,310.4081,310.6619,78556.0
2021-02-01 10:40:00,318.3,319.74,317.97,319.54,118541.0,310.6912,312.0967,310.369,311.9015,118541.0
2021-02-01 10:50:00,319.55,319.7,317.58,317.93,38865.0,311.9113,312.0577,309.9884,310.33,38865.0
2021-02-01 11:00:00,317.84,319.93,317.83,319.47,32243.0,310.2421,312.2822,310.2324,311.8332,32243.0
2021-02-01 11:10:00,319.78,319.94,318.81,319.24,48538.0,312.1358,312.2919,311.189,311.6087,48538.0
2021-02-01 11:20:00,319.26,319.5,318.94,319.13,81092.0,311.6282,311.8625,311.3159,311.5013,81092.0
2021-02-01 11:30:00,319.2,319.41,318.95,319.09,77694.0,311.5696,311.7746,311.3256,311.4623,77694.0
2021-02-01 11:40:00,319.16,320.18,319.0,319.46,79934.0,311.5306,312.5262,311.3744,311.8234,79934.0
2021-02-01 11:50:00,319.46,319.46,318.54,318.75,83929.0,311.8234,311.8234,310.9254,311.1304,83929.0
2021-02-01 12:00:00,318.81,319.05,318.06,318.14,62107.0,311.189,311.4232,310.4569,310.535,62107.0
2021-02-01 12:10:00,318.19,319.31,317.82,318.78,67191.0,310.5838,311.677,310.2226,311.1597,67191.0
2021-02-01 12:20:00,318.86,319.04,318.09,318.19,80264.0,311.2378,311.4135,310.4862,310.5838,80264.0
2021-02-01 12:30:00,318.22,318.39,317.74,318.26,71854.0,310.6131,310.779,310.1445,310.6521,71854.0
2021-02-01 12:40:00,318.26,318.7,318.05,318.57,66010.0,310.6521,311.0816,310.4471,310.9547,66010.0
2021-02-01 12:50:00,318.55,319.21,318.51,319.18,86751.0,310.9352,311.5794,310.8961,311.5501,86751.0
2021-02-01 13:00:00,319.23,319.33,319.05,319.26,63944.0,311.5989,311.6965,311.4232,311.6282,63944.0
2021-02-01 13:10:00,319.25,319.25,318.88,319.16,64327.0,311.6184,311.6184,311.2573,311.5306,64327.0
2021-02-01 13:20:00,319.17,319.26,318.57,319.1,42137.0,311.5404,311.6282,310.9547,311.472,42137.0
2021-02-01 13:30:00,318.99,319.12,318.6,318.72,41914.0,311.3647,311.4915,310.984,311.1011,41914.0
2021-02-01 13:40:00,318.73,319.76,318.2,319.58,146395.0,311.1109,312.1162,310.5935,311.9406,146395.0
2021-02-01 13:50:00,319.46,320.64,319.29,320.64,96166.0,311.8234,312.9752,311.6575,312.9752,96166.0
2021-02-01 14:00:00,320.64,320.8,320.06,320.65,63257.0,312.9752,313.1314,312.4091,312.985,63257.0
2021-02-01 14:10:00,320.65,321.69,320.49,321.36,71471.0,312.985,314.0001,312.8288,313.678,71471.0
2021-02-01 14:20:00,321.47,322.2,321.24,322.15,159586.0,313.7854,314.4979,313.5609,314.4491,159586.0
2021-02-01 14:30:00,322.15,322.52,321.03,321.15,59867.0,314.4491,314.8103,313.3559,313.473,59867.0
2021-02-01 14:40:00,321.15,321.83,320.93,320.93,30828.0,313.473,314.1368,313.2583,313.2583,30828.0
2021-02-01 14:50:00,321.02,321.4,320.92,320.97,48437.0,313.3461,313.717,313.2485,313.2973,48437.0
2021-02-01 15:00:00,320.98,322.22,320.93,322.19,75111.0,313.3071,314.5174,313.2583,314.4882,75111.0
2021-02-01 15:10:00,322.24,322.43,321.54,321.83,72016.0,314.537,314.7224,313.8537,314.1368,72016.0
2021-02-01 15:20:00,321.83,321.87,320.98,321.66,79388.0,314.1368,314.1758,313.3071,313.9708,79388.0
2021-02-01 15:30:00,321.61,321.83,320.88,320.9,76427.0,313.922,314.1368,313.2095,313.229,76427.0
2021-02-01 15:40:00,320.92,321.98,320.81,321.7,97123.0,313.2485,314.2832,313.1411,314.0099,97123.0
2021-02-01 15:50:00,321.84,322.5,321.37,321.56,236428.0,314.1465,314.7908,313.6878,313.8732,236428.0
2021-02-02 09:30:00,323.45,327.45,323.45,326.84,373358.0,315.718,319.6224,315.718,319.027,373358.0
2021-02-02 09:40:00,326.97,328.43,326.53,326.89,174300.0,319.1539,320.579,318.7244,319.0758,174300.0
2021-02-02 09:50:00,326.82,329.16,326.53,328.37,165527.0,319.0075,321.2915,318.7244,320.5204,165527.0
2021-02-02 10:00:00,328.17,329.07,327.56,328.51,115053.0,320.3252,321.2037,319.7298,320.6571,115053.0
2021-02-02 10:10:00,328.65,329.96,328.6,329.68,92775.0,320.7937,322.0724,320.7449,321.7991,92775.0
2021-02-02 10:20:00,329.64,330.95,329.41,329.53,132748.0,321.7601,323.0388,321.5356,321.6527,132748.0
2021-02-02 10:30:00,329.48,331.11,328.77,330.39,118148.0,321.6039,323.1949,320.9109,322.4921,118148.0
2021-02-02 10:40:00,330.35,330.49,329.47,330.3,53773.0,322.4531,322.5898,321.5941,322.4043,53773.0
2021-02-02 10:50:00,330.31,331.23,329.93,331.05,108415.0,322.4141,323.3121,322.0431,323.1364,108415.0
2021-02-02 11:00:00,331.05,332.19,330.96,331.84,112847.0,323.1364,324.2491,323.0485,323.9075,112847.0
2021-02-02 11:10:00,331.9,332.9,331.79,332.76,90338.0,323.966,324.9421,323.8587,324.8055,90338.0
2021-02-02 11:20:00,332.89,333.04,331.2,331.73,72746.0,324.9324,325.0788,323.2828,323.8001,72746.0
2021-02-02 11:30:00,331.86,334.42,331.82,333.86,134814.0,323.927,326.4258,323.888,325.8792,134814.0
2021-02-02 11:40:00,333.85,334.59,333.11,333.11,80403.0,325.8694,326.5917,325.1471,325.1471,80403.0
2021-02-02 11:50:00,333.17,334.2,332.58,334.18,93238.0,325.2057,326.2111,324.6298,326.1915,93238.0
2021-02-02 12:00:00,334.18,334.48,333.51,334.18,73399.0,326.1915,326.4844,325.5376,326.1915,73399.0
2021-02-02 12:10:00,334.15,335.1,334.12,334.54,96585.0,326.1623,327.0896,326.133,326.5429,96585.0
2021-02-02 12:20:00,334.49,335.3,334.23,335.21,71735.0,326.4941,327.2848,326.2403,327.1969,71735.0
2021-02-02 12:30:00,335.22,335.97,335.02,335.85,90632.0,327.2067,327.9388,327.0115,327.8216,90632.0
2021-02-02 12:40:00,335.77,335.92,334.65,335.08,69560.0,327.7435,327.89,326.6503,327.07,69560.0
2021-02-02 12:50:00,335.01,335.47,334.58,334.89,44583.0,327.0017,327.4507,326.582,326.8846,44583.0
2021-02-02 13:00:00,334.85,335.11,334.42,334.44,48586.0,326.8455,327.0993,326.4258,326.4453,48586.0
2021-02-02 13:10:00,334.37,334.74,333.46,333.54,31937.0,326.377,326.7382,325.4888,325.5668,31937.0
2021-02-02 13:20:00,333.54,334.52,333.53,334.45,44687.0,325.5668,326.5234,325.5571,326.4551,44687.0
2021-02-02 13:30:00,334.54,334.88,334.07,334.59,37369.0,326.5429,326.8748,326.0842,326.5917,37369.0
2021-02-02 13:40:00,334.65,335.33,334.32,334.48,42140.0,326.6503,327.3141,326.3282,326.4844,42140.0
2021-02-02 13:50:00,334.58,335.09,334.19,334.96,32590.0,326.582,327.0798,326.2013,326.9529,32590.0
2021-02-02 14:00:00,334.91,335.32,334.86,335.03,43229.0,326.9041,327.3043,326.8553,327.0212,43229.0
2021-02-02 14:10:00,335.07,335.2,334.82,335.05,46882.0,327.0603,327.1872,326.8162,327.0407,46882.0
2021-02-02 14:20:00,335.01,335.08,334.79,335.08,64414.0,327.0017,327.07,326.787,327.07,64414.0
2021-02-02 14:30:00,335.08,335.42,334.95,335.29,70190.0,327.07,327.4019,326.9431,327.275,70190.0
2021-02-02 14:40:00,335.31,335.35,334.88,335.33,53883.0,327.2945,327.3336,326.8748,327.3141,53883.0
2021-02-02 14:50:00,335.31,335.52,334.96,335.52,43544.0,327.2945,327.4995,326.9529,327.4995,43544.0
2021-02-02 15:00:00,335.55,336.16,335.54,336.09,66559.0,327.5288,328.1242,327.519,328.0559,66559.0
2021-02-02 15:10:00,336.13,336.16,335.49,335.87,65036.0,328.0949,328.1242,327.4702,327.8411,65036.0
2021-02-02 15:20:00,335.92,335.97,334.06,334.08,53569.0,327.89,327.9388,326.0744,326.0939,53569.0
2021-02-02 15:30:00,334.16,334.85,334.16,334.76,111106.0,326.172,326.8455,326.172,326.7577,111106.0
2021-02-02 15:40:00,334.77,334.78,333.86,334.62,92038.0,326.7674,326.7772,325.8792,326.621,92038.0
2021-02-02 15:50:00,334.39,334.94,333.93,334.37,257223.0,326.3965,326.9334,325.9475,326.377,257223.0
2021-02-03 09:30:00,333.84,335.04,332.13,333.4,180210.0,325.8597,327.031,324.1905,325.4302,180210.0
2021-02-03 09:40:00,333.26,334.11,332.69,333.54,59385.0,325.2935,326.1232,324.7372,325.5668,59385.0
2021-02-03 09:50:00,333.54,333.84,332.36,332.81,71822.0,325.5668,325.8597,324.4151,324.8543,71822.0
2021-02-03 10:00:00,332.98,333.22,331.7,331.94,58410.0,325.0202,325.2545,323.7708,324.0051,58410.0
2021-02-03 10:10:00,331.99,333.1,331.4,332.56,87162.0,324.0539,325.1374,323.478,324.6103,87162.0
2021-02-03 10:20:00,332.62,336.0,331.78,331.94,64014.0,324.6688,327.968,323.8489,324.0051,64014.0
2021-02-03 10:30:00,331.94,332.38,331.07,331.67,52197.0,324.0051,324.4346,323.1559,323.7415,52197.0
2021-02-03 10:40:00,331.64,332.65,331.51,331.81,49161.0,323.7123,324.6981,323.5854,323.8782,49161.0
2021-02-03 10:50:00,331.78,333.2,331.27,332.88,61613.0,323.8489,325.235,323.3511,324.9226,61613.0
2021-02-03 11:00:00,332.84,333.16,332.6,332.83,33185.0,324.8836,325.1959,324.6493,324.8738,33185.0
2021-02-03 11:10:00,332.87,333.21,332.37,332.89,33530.0,324.9129,325.2447,324.4248,324.9324,33530.0
2021-02-03 11:20:00,332.84,333.21,332.68,332.82,28692.0,324.8836,325.2447,324.7274,324.8641,28692.0
2021-02-03 11:30:00,332.99,333.23,332.5,333.09,42629.0,325.03,325.2643,324.5517,325.1276,42629.0
2021-02-03 11:40:00,333.1,333.24,332.7,332.72,15555.0,325.1374,325.274,324.7469,324.7664,15555.0
2021-02-03 11:50:00,332.72,333.21,332.72,333.01,18970.0,324.7664,325.2447,324.7664,325.0495,18970.0
2021-02-03 12:00:00,333.06,333.7,333.02,333.57,40551.0,325.0983,325.723,325.0593,325.5961,40551.0
2021-02-03 12:10:00,333.48,333.58,332.23,332.34,36589.0,325.5083,325.6059,324.2882,324.3955,36589.0
2021-02-03 12:20:00,332.33,333.26,332.28,332.53,32897.0,324.3858,325.2935,324.337,324.581,32897.0
2021-02-03 12:30:00,332.62,332.96,332.52,332.88,48853.0,324.6688,325.0007,324.5712,324.9226,48853.0
2021-02-03 12:40:00,332.86,333.0,332.65,332.85,46709.0,324.9031,325.0398,324.6981,324.8933,46709.0
2021-02-03 12:50:00,332.89,333.25,332.82,332.98,39472.0,324.9324,325.2838,324.8641,325.0202,39472.0
2021-02-03 13:00:00,333.13,333.16,332.83,332.88,17343.0,325.1666,325.1959,324.8738,324.9226,17343.0
2021-02-03 13:10:00,332.98,333.25,332.79,332.84,23765.0,325.0202,325.2838,324.8348,324.8836,23765.0
2021-02-03 13:20:00,332.91,333.27,332.83,333.09,20694.0,324.9519,325.3033,324.8738,325.1276,20694.0
2021-02-03 13:30:00,333.1,333.66,332.83,333.56,31108.0,325.1374,325.684,324.8738,325.5864,31108.0
2021-02-03 13:40:00,333.59,333.74,333.05,333.05,25113.0,325.6156,325.7621,325.0886,325.0886,25113.0
2021-02-03 13:50:00,332.96,333.69,332.96,333.31,33662.0,325.0007,325.7133,325.0007,325.3423,33662.0
2021-02-03 14:00:00,333.27,333.96,333.09,333.94,31548.0,325.3033,325.9768,325.1276,325.9573,31548.0
2021-02-03 14:10:00,333.93,334.4,333.71,334.31,54381.0,325.9475,326.4063,325.7328,326.3184,54381.0
2021-02-03 14:20:00,334.32,334.93,334.26,334.54,64888.0,326.3282,326.9236,326.2696,326.5429,64888.0
2021-02-03 14:30:00,334.51,334.51,333.23,333.88,49210.0,326.5137,326.5137,325.2643,325.8987,49210.0
2021-02-03 14:40:00,333.91,334.08,333.68,333.82,69984.0,325.928,326.0939,325.7035,325.8402,69984.0
2021-02-03 14:50:00,333.72,333.74,333.09,333.28,32754.0,325.7425,325.7621,325.1276,325.3131,32754.0
2021-02-03 15:00:00,333.2,333.4,332.84,333.3,37140.0,325.235,325.4302,324.8836,325.3326,37140.0
2021-02-03 15:10:00,333.29,333.45,332.9,333.05,29618.0,325.3228,325.479,324.9421,325.0886,29618.0
2021-02-03 15:20:00,333.16,333.31,332.72,332.93,71408.0,325.1959,325.3423,324.7664,324.9714,71408.0
2021-02-03 15:30:00,332.84,332.96,332.34,332.75,40088.0,324.8836,325.0007,324.3955,324.7957,40088.0
2021-02-03 15:40:00,332.75,334.14,332.75,334.06,95963.0,324.7957,326.1525,324.7957,326.0744,95963.0
2021-02-03 15:50:00,333.97,334.06,332.37,332.89,324577.0,325.9866,326.0744,324.4248,324.9324,324577.0
2021-02-04 09:30:00,335.49,337.83,335.06,337.17,144460.0,327.4702,329.7543,327.0505,329.1101,144460.0
2021-02-04 09:40:00,337.35,340.31,336.94,339.97,127946.0,329.2858,332.175,328.8856,331.8431,127946.0
2021-02-04 09:50:00,340.04,341.31,338.47,341.07,133947.0,331.9115,333.1511,330.379,332.9168,133947.0
2021-02-04 10:00:00,341.06,341.55,339.19,339.46,90208.0,332.9071,333.3854,331.0818,331.3453,90208.0
2021-02-04 10:10:00,339.38,340.86,339.36,340.86,78749.0,331.2672,332.7119,331.2477,332.7119,78749.0
2021-02-04 10:20:00,340.88,341.1,340.3,340.39,51908.0,332.7314,332.9461,332.1652,332.2531,51908.0
2021-02-04 10:30:00,340.35,341.77,339.68,341.49,57575.0,332.2141,333.6001,331.5601,333.3268,57575.0
2021-02-04 10:40:00,341.56,342.45,341.54,341.92,102855.0,333.3951,334.2639,333.3756,333.7465,102855.0
2021-02-04 10:50:00,341.93,343.1,341.89,342.48,86542.0,333.7563,334.8983,333.7172,334.2931,86542.0
2021-02-04 11:00:00,342.51,342.74,342.12,342.35,65501.0,334.3224,334.5469,333.9417,334.1662,65501.0
2021-02-04 11:10:00,342.36,342.5,341.69,341.93,48741.0,334.176,334.3127,333.522,333.7563,48741.0
2021-02-04 11:20:00,341.98,342.13,341.61,341.94,56598.0,333.8051,333.9515,333.4439,333.766,56598.0
2021-02-04 11:30:00,341.97,342.49,341.64,342.24,29491.0,333.7953,334.3029,333.4732,334.0589,29491.0
2021-02-04 11:40:00,342.19,342.68,341.98,342.51,50540.0,334.0101,334.4884,333.8051,334.3224,50540.0
2021-02-04 11:50:00,342.5,342.64,342.14,342.4,31684.0,334.3127,334.4493,333.9613,334.215,31684.0
2021-02-04 12:00:00,342.48,342.89,342.34,342.81,41488.0,334.2931,334.6933,334.1565,334.6152,41488.0
2021-02-04 12:10:00,342.86,343.25,342.36,342.48,55134.0,334.6641,335.0447,334.176,334.2931,55134.0
2021-02-04 12:20:00,342.52,342.74,342.34,342.47,45542.0,334.3322,334.5469,334.1565,334.2834,45542.0
2021-02-04 12:30:00,342.36,342.68,342.12,342.55,31155.0,334.176,334.4884,333.9417,334.3615,31155.0
2021-02-04 12:40:00,342.57,342.58,341.87,342.36,45366.0,334.381,334.3907,333.6977,334.176,45366.0
2021-02-04 12:50:00,342.31,342.48,342.02,342.2,35266.0,334.1272,334.2931,333.8441,334.0198,35266.0
2021-02-04 13:00:00,342.19,342.33,341.12,341.14,28769.0,334.0101,334.1467,332.9656,332.9852,28769.0
2021-02-04 13:10:00,341.19,342.36,340.75,342.36,49742.0,333.034,334.176,332.6045,334.176,49742.0
2021-02-04 13:20:00,342.29,342.35,341.38,341.46,49213.0,334.1077,334.1662,333.2194,333.2975,49213.0
2021-02-04 13:30:00,341.46,341.63,340.97,341.46,26393.0,333.2975,333.4635,332.8192,333.2975,26393.0
2021-02-04 13:40:00,341.48,341.99,341.35,341.54,30341.0,333.317,333.8148,333.1901,333.3756,30341.0
2021-02-04 13:50:00,341.5,341.54,341.11,341.13,23620.0,333.3366,333.3756,332.9559,332.9754,23620.0
2021-02-04 14:00:00,341.18,341.85,341.18,341.7,32187.0,333.0242,333.6782,333.0242,333.5318,32187.0
2021-02-04 14:10:00,341.64,341.7,341.42,341.59,40894.0,333.4732,333.5318,333.2585,333.4244,40894.0
2021-02-04 14:20:00,341.58,341.72,341.0,341.37,26071.0,333.4147,333.5513,332.8485,333.2097,26071.0
2021-02-04 14:30:00,341.38,341.59,340.93,340.99,29351.0,333.2194,333.4244,332.7802,332.8388,29351.0
2021-02-04 14:40:00,340.96,341.09,340.44,340.92,23767.0,332.8095,332.9364,332.3019,332.7704,23767.0
2021-02-04 14:50:00,340.98,341.15,340.6,340.63,35217.0,332.829,332.9949,332.4581,332.4874,35217.0
2021-02-04 15:00:00,340.7,340.7,339.64,339.99,49646.0,332.5557,332.5557,331.521,331.8627,49646.0
2021-02-04 15:10:00,339.99,340.04,339.07,339.5,60670.0,331.8627,331.9115,330.9647,331.3844,60670.0
2021-02-04 15:20:00,339.5,339.56,338.49,338.74,50700.0,331.3844,331.4429,330.3985,330.6425,50700.0
2021-02-04 15:30:00,338.79,339.67,338.73,339.46,75459.0,330.6913,331.5503,330.6328,331.3453,75459.0
2021-02-04 15:40:00,339.43,339.91,339.22,339.61,80588.0,331.316,331.7846,331.1111,331.4917,80588.0
2021-02-04 15:50:00,339.6,340.98,339.29,340.98,314262.0,331.482,332.829,331.1794,332.829,314262.0
2021-02-05 09:30:00,342.52,344.33,341.62,342.42,146754.0,334.3322,336.0989,333.4537,334.2346,146754.0
2021-02-05 09:40:00,342.39,343.85,342.04,343.0,90627.0,334.2053,335.6304,333.8637,334.8007,90627.0
2021-02-05 09:50:00,343.01,343.33,341.83,342.2,68463.0,334.8105,335.1228,333.6587,334.0198,68463.0
2021-02-05 10:00:00,342.12,342.27,341.12,341.53,59498.0,333.9417,334.0882,332.9656,333.3658,59498.0
2021-02-05 10:10:00,341.56,341.63,340.06,340.35,42391.0,333.3951,333.4635,331.931,332.2141,42391.0
2021-02-05 10:20:00,340.25,341.08,340.2,340.65,30632.0,332.1164,332.9266,332.0676,332.5069,30632.0
2021-02-05 10:30:00,340.82,341.21,340.41,340.41,34019.0,332.6728,333.0535,332.2726,332.2726,34019.0
2021-02-05 10:40:00,340.46,340.66,339.77,340.34,33053.0,332.3214,332.5166,331.6479,332.2043,33053.0
2021-02-05 10:50:00,340.05,340.75,339.75,340.04,29748.0,331.9212,332.6045,331.6284,331.9115,29748.0
2021-02-05 11:00:00,340.0,340.0,338.26,338.58,60093.0,331.8724,331.8724,330.174,330.4864,60093.0
2021-02-05 11:10:00,338.61,338.7,337.87,338.41,53655.0,330.5156,330.6035,329.7933,330.3204,53655.0
2021-02-05 11:20:00,338.41,339.44,338.4,339.18,27900.0,330.3204,331.3258,330.3107,331.072,27900.0
2021-02-05 11:30:00,339.21,340.79,339.2,340.71,33092.0,331.1013,332.6435,331.0915,332.5654,33092.0
2021-02-05 11:40:00,340.82,341.06,340.0,340.05,33037.0,332.6728,332.9071,331.8724,331.9212,33037.0
2021-02-05 11:50:00,340.04,340.16,338.85,338.85,42581.0,331.9115,332.0286,330.7499,330.7499,42581.0
2021-02-05 12:00:00,338.87,339.43,338.5,339.34,28695.0,330.7694,331.316,330.4083,331.2282,28695.0
2021-02-05 12:10:00,339.25,339.56,339.05,339.42,18138.0,331.1403,331.4429,330.9451,331.3063,18138.0
2021-02-05 12:20:00,339.51,339.7,339.3,339.68,18719.0,331.3941,331.5796,331.1892,331.5601,18719.0
2021-02-05 12:30:00,339.72,339.9,339.64,339.88,17640.0,331.5991,331.7748,331.521,331.7553,17640.0
2021-02-05 12:40:00,339.79,340.23,339.48,339.49,29644.0,331.6674,332.0969,331.3648,331.3746,29644.0
2021-02-05 12:50:00,339.53,339.92,339.37,339.62,20309.0,331.4137,331.7943,331.2575,331.5015,20309.0
2021-02-05 13:00:00,339.56,339.65,338.89,339.18,64000.0,331.4429,331.5308,330.789,331.072,64000.0
2021-02-05 13:10:00,339.19,339.19,338.4,338.79,31245.0,331.0818,331.0818,330.3107,330.6913,31245.0
2021-02-05 13:20:00,338.77,338.89,338.28,338.35,49544.0,330.6718,330.789,330.1935,330.2619,49544.0
2021-02-05 13:30:00,338.28,339.0,338.2,338.7,82376.0,330.1935,330.8963,330.1154,330.6035,82376.0
2021-02-05 13:40:00,338.75,338.93,338.2,338.2,45692.0,330.6523,330.828,330.1154,330.1154,45692.0
2021-02-05 13:50:00,338.2,338.28,337.75,337.97,31423.0,330.1154,330.1935,329.6762,329.8909,31423.0
2021-02-05 14:00:00,337.97,338.56,337.67,338.2,21138.0,329.8909,330.4668,329.5981,330.1154,21138.0
2021-02-05 14:10:00,338.16,338.69,338.07,338.69,20427.0,330.0764,330.5937,329.9886,330.5937,20427.0
2021-02-05 14:20:00,338.61,339.08,338.46,338.86,30693.0,330.5156,330.9744,330.3692,330.7597,30693.0
2021-02-05 14:30:00,338.87,339.04,338.33,338.58,26378.0,330.7694,330.9354,330.2423,330.4864,26378.0
2021-02-05 14:40:00,338.65,338.65,338.22,338.52,25853.0,330.5547,330.5547,330.135,330.4278,25853.0
2021-02-05 14:50:00,338.48,338.55,337.85,337.89,28942.0,330.3888,330.4571,329.7738,329.8129,28942.0
2021-02-05 15:00:00,337.9,337.93,337.47,337.79,20978.0,329.8226,329.8519,329.4029,329.7152,20978.0
2021-02-05 15:10:00,337.73,338.0,337.39,337.45,45362.0,329.6567,329.9202,329.3248,329.3834,45362.0
2021-02-05 15:20:00,337.45,338.52,337.42,337.64,36403.0,329.3834,330.4278,329.3541,329.5688,36403.0
2021-02-05 15:30:00,337.67,338.55,337.57,337.93,33911.0,329.5981,330.4571,329.5005,329.8519,33911.0
2021-02-05 15:40:00,337.97,338.31,337.87,337.95,59039.0,329.8909,330.2228,329.7933,329.8714,59039.0
2021-02-05 15:50:00,337.89,338.78,337.79,338.75,171169.0,329.8129,330.6816,329.7152,330.6523,171169.0
2021-02-08 09:30:00,340.0,341.49,338.92,338.98,135250.0,331.8724,333.3268,330.8182,330.8768,135250.0
2021-02-08 09:40:00,338.89,339.7,337.45,338.17,71639.0,330.789,331.5796,329.3834,330.0862,71639.0
2021-02-08 09:50:00,338.31,338.92,337.51,338.38,66151.0,330.2228,330.8182,329.4419,330.2911,66151.0
2021-02-08 10:00:00,338.24,338.63,337.37,337.8,65807.0,330.1545,330.5352,329.3053,329.725,65807.0
2021-02-08 10:10:00,337.75,338.99,336.6,338.75,53905.0,329.6762,330.8866,328.5537,330.6523,53905.0
2021-02-08 10:20:00,338.79,339.21,338.2,339.21,40814.0,330.6913,331.1013,330.1154,331.1013,40814.0
2021-02-08 10:30:00,339.3,339.3,338.27,338.61,27562.0,331.1892,331.1892,330.1838,330.5156,27562.0
2021-02-08 10:40:00,338.52,339.16,338.18,338.26,41565.0,330.4278,331.0525,330.0959,330.174,41565.0
2021-02-08 10:50:00,338.14,338.95,337.78,338.55,66335.0,330.0569,330.8475,329.7055,330.4571,66335.0
2021-02-08 11:00:00,338.55,338.55,337.09,337.11,37982.0,330.4571,330.4571,329.032,329.0515,37982.0
2021-02-08 11:10:00,337.11,337.27,336.34,336.8,55995.0,329.0515,329.2077,328.2999,328.7489,55995.0
2021-02-08 11:20:00,336.75,337.42,336.62,336.85,30153.0,328.7001,329.3541,328.5732,328.7977,30153.0
2021-02-08 11:30:00,336.78,336.88,335.64,335.87,59930.0,328.7294,328.827,327.6166,327.8411,59930.0
2021-02-08 11:40:00,335.78,336.76,335.53,336.58,40470.0,327.7533,328.7099,327.5093,328.5342,40470.0
2021-02-08 11:50:00,336.61,336.72,336.18,336.24,24910.0,328.5635,328.6708,328.1437,328.2023,24910.0
2021-02-08 12:00:00,336.37,337.24,336.22,336.69,56831.0,328.3292,329.1784,328.1828,328.6415,56831.0
2021-02-08 12:10:00,336.71,337.12,336.55,336.83,52265.0,328.6611,329.0613,328.5049,328.7782,52265.0
2021-02-08 12:20:00,336.88,337.44,336.78,337.29,41383.0,328.827,329.3736,328.7294,329.2272,41383.0
2021-02-08 12:30:00,337.34,337.66,337.21,337.31,25129.0,329.276,329.5884,329.1491,329.2467,25129.0
2021-02-08 12:40:00,337.34,338.03,337.28,337.48,36129.0,329.276,329.9495,329.2174,329.4127,36129.0
2021-02-08 12:50:00,337.44,337.5,336.93,337.13,45218.0,329.3736,329.4322,328.8758,329.071,45218.0
2021-02-08 13:00:00,337.08,337.36,336.89,337.16,26044.0,329.0222,329.2955,328.8368,329.1003,26044.0
2021-02-08 13:10:00,337.12,337.53,336.94,337.04,24822.0,329.0613,329.4615,328.8856,328.9832,24822.0
2021-02-08 13:20:00,337.05,337.05,335.92,335.99,39999.0,328.9929,328.9929,327.89,327.9583,39999.0
2021-02-08 13:30:00,335.94,336.73,335.8,336.63,25486.0,327.9095,328.6806,327.7728,328.583,25486.0
2021-02-08 13:40:00,336.69,336.9,336.2,336.61,22053.0,328.6415,328.8465,328.1633,328.5635,22053.0
2021-02-08 13:50:00,336.68,336.68,335.6,336.2,20021.0,328.6318,328.6318,327.5776,328.1633,20021.0
2021-02-08 14:00:00,336.27,336.27,335.76,335.93,16904.0,328.2316,328.2316,327.7338,327.8997,16904.0
2021-02-08 14:10:00,335.85,336.18,335.67,335.75,23693.0,327.8216,328.1437,327.6459,327.724,23693.0
2021-02-08 14:20:00,335.73,336.46,335.67,336.46,27557.0,327.7045,328.417,327.6459,328.417,27557.0
2021-02-08 14:30:00,336.38,336.41,335.67,335.67,22734.0,328.339,328.3682,327.6459,327.6459,22734.0
2021-02-08 14:40:00,335.67,335.94,335.55,335.81,19731.0,327.6459,327.9095,327.5288,327.7826,19731.0
2021-02-08 14:50:00,335.81,336.4,335.69,336.26,20849.0,327.7826,328.3585,327.6654,328.2218,20849.0
2021-02-08 15:00:00,336.13,336.27,335.59,335.74,19130.0,328.0949,328.2316,327.5678,327.7143,19130.0
2021-02-08 15:10:00,335.7,335.96,335.59,335.93,22551.0,327.6752,327.929,327.5678,327.8997,22551.0
2021-02-08 15:20:00,335.95,336.53,335.84,336.44,31030.0,327.9192,328.4854,327.8119,328.3975,31030.0
2021-02-08 15:30:00,336.46,336.56,335.63,335.88,30117.0,328.417,328.5147,327.6069,327.8509,30117.0
2021-02-08 15:40:00,335.91,336.23,335.72,336.02,44856.0,327.8802,328.1925,327.6947,327.9876,44856.0
2021-02-08 15:50:00,336.01,337.03,335.83,337.03,139209.0,327.9778,328.9734,327.8021,328.9734,139209.0
2021-02-09 09:30:00,335.95,336.22,330.0,330.82,215653.0,327.9192,328.1828,322.1115,322.9119,215653.0
2021-02-09 09:40:00,330.85,333.18,330.63,332.5,105562.0,322.9411,325.2154,322.7264,324.5517,105562.0
2021-02-09 09:50:00,332.59,334.48,332.39,333.94,85778.0,324.6396,326.4844,324.4443,325.9573,85778.0
2021-02-09 10:00:00,333.97,335.18,333.94,335.12,76284.0,325.9866,327.1676,325.9573,327.1091,76284.0
2021-02-09 10:10:00,335.24,335.65,333.56,334.0,72100.0,327.2262,327.6264,325.5864,326.0158,72100.0
2021-02-09 10:20:00,333.91,334.36,333.15,333.64,66028.0,325.928,326.3672,325.1862,325.6645,66028.0
2021-02-09 10:30:00,333.6,334.31,333.6,334.09,59084.0,325.6254,326.3184,325.6254,326.1037,59084.0
2021-02-09 10:40:00,334.07,334.29,333.64,334.13,44712.0,326.0842,326.2989,325.6645,326.1427,44712.0
2021-02-09 10:50:00,334.17,334.29,333.0,333.48,65618.0,326.1818,326.2989,325.0398,325.5083,65618.0
2021-02-09 11:00:00,333.4,333.82,333.16,333.43,50714.0,325.4302,325.8402,325.1959,325.4595,50714.0
2021-02-09 11:10:00,333.24,334.02,333.24,333.33,48117.0,325.274,326.0354,325.274,325.3619,48117.0
2021-02-09 11:20:00,333.31,333.94,333.15,333.71,44852.0,325.3423,325.9573,325.1862,325.7328,44852.0
2021-02-09 11:30:00,333.69,334.09,333.24,333.37,57320.0,325.7133,326.1037,325.274,325.4009,57320.0
2021-02-09 11:40:00,333.31,334.23,333.31,334.15,32720.0,325.3423,326.2403,325.3423,326.1623,32720.0
2021-02-09 11:50:00,334.17,334.22,333.36,333.56,19495.0,326.1818,326.2306,325.3911,325.5864,19495.0
2021-02-09 12:00:00,333.51,333.79,333.26,333.26,21797.0,325.5376,325.8109,325.2935,325.2935,21797.0
2021-02-09 12:10:00,333.35,333.61,333.15,333.17,41876.0,325.3814,325.6352,325.1862,325.2057,41876.0
2021-02-09 12:20:00,333.21,333.21,332.38,332.5,35174.0,325.2447,325.2447,324.4346,324.5517,35174.0
2021-02-09 12:30:00,332.61,332.69,331.65,331.91,50050.0,324.6591,324.7372,323.722,323.9758,50050.0
2021-02-09 12:40:00,331.88,332.33,331.88,332.11,25080.0,323.9465,324.3858,323.9465,324.171,25080.0
2021-02-09 12:50:00,332.06,332.4,331.74,331.79,35504.0,324.1222,324.4541,323.8099,323.8587,35504.0
2021-02-09 13:00:00,331.85,331.86,331.24,331.55,37108.0,323.9172,323.927,323.3218,323.6244,37108.0
2021-02-09 13:10:00,331.62,331.85,331.35,331.59,22486.0,323.6927,323.9172,323.4292,323.6635,22486.0
2021-02-09 13:20:00,331.56,332.26,331.55,331.94,23842.0,323.6342,324.3174,323.6244,324.0051,23842.0
2021-02-09 13:30:00,332.01,333.32,332.01,333.31,36830.0,324.0734,325.3521,324.0734,325.3423,36830.0
2021-02-09 13:40:00,333.28,333.44,333.05,333.2,24926.0,325.3131,325.4692,325.0886,325.235,24926.0
2021-02-09 13:50:00,333.12,333.85,332.98,333.82,26374.0,325.1569,325.8694,325.0202,325.8402,26374.0
2021-02-09 14:00:00,333.8,333.99,333.56,333.86,22023.0,325.8206,326.0061,325.5864,325.8792,22023.0
2021-02-09 14:10:00,333.79,333.83,332.77,333.49,49449.0,325.8109,325.8499,324.8153,325.518,49449.0
2021-02-09 14:20:00,333.49,333.58,332.93,333.11,22536.0,325.518,325.6059,324.9714,325.1471,22536.0
2021-02-09 14:30:00,333.11,333.41,332.74,333.14,36236.0,325.1471,325.44,324.786,325.1764,36236.0
2021-02-09 14:40:00,333.15,333.97,333.1,333.85,39756.0,325.1862,325.9866,325.1374,325.8694,39756.0
2021-02-09 14:50:00,333.81,333.81,333.25,333.29,24560.0,325.8304,325.8304,325.2838,325.3228,24560.0
2021-02-09 15:00:00,333.32,333.61,333.02,333.02,33788.0,325.3521,325.6352,325.0593,325.0593,33788.0
2021-02-09 15:10:00,333.09,333.16,332.54,333.16,34396.0,325.1276,325.1959,324.5907,325.1959,34396.0
2021-02-09 15:20:00,333.17,333.25,332.69,332.85,57210.0,325.2057,325.2838,324.7372,324.8933,57210.0
2021-02-09 15:30:00,332.78,333.75,332.63,333.61,53393.0,324.825,325.7718,324.6786,325.6352,53393.0
2021-02-09 15:40:00,333.6,333.97,333.57,333.68,55122.0,325.6254,325.9866,325.5961,325.7035,55122.0
2021-02-09 15:50:00,333.63,333.93,333.14,333.55,122956.0,325.6547,325.9475,325.1764,325.5766,122956.0
2021-02-10 09:30:00,335.0,335.47,332.7,333.64,150822.0,326.9919,327.4507,324.7469,325.6645,150822.0
2021-02-10 09:40:00,333.46,333.73,332.92,333.19,183003.0,325.4888,325.7523,324.9617,325.2252,183003.0
2021-02-10 09:50:00,333.16,334.1,332.82,333.58,122941.0,325.1959,326.1135,324.8641,325.6059,122941.0
2021-02-10 10:00:00,333.75,334.69,333.62,334.21,100960.0,325.7718,326.6894,325.6449,326.2208,100960.0
2021-02-10 10:10:00,334.31,334.89,333.95,333.98,94748.0,326.3184,326.8846,325.967,325.9963,94748.0
2021-02-10 10:20:00,333.82,334.27,333.07,333.65,193452.0,325.8402,326.2794,325.1081,325.6742,193452.0
2021-02-10 10:30:00,333.66,334.03,333.08,333.16,73418.0,325.684,326.0451,325.1178,325.1959,73418.0
2021-02-10 10:40:00,333.1,333.68,332.25,333.68,91079.0,325.1374,325.7035,324.3077,325.7035,91079.0
2021-02-10 10:50:00,333.68,333.75,332.74,333.65,73410.0,325.7035,325.7718,324.786,325.6742,73410.0
2021-02-10 11:00:00,333.68,333.8,332.82,333.48,79891.0,325.7035,325.8206,324.8641,325.5083,79891.0
2021-02-10 11:10:00,333.36,334.11,333.34,333.82,51515.0,325.3911,326.1232,325.3716,325.8402,51515.0
2021-02-10 11:20:00,333.72,334.07,333.33,333.35,56769.0,325.7425,326.0842,325.3619,325.3814,56769.0
2021-02-10 11:30:00,333.48,333.55,332.88,333.39,46484.0,325.5083,325.5766,324.9226,325.4204,46484.0
2021-02-10 11:40:00,333.44,333.54,332.71,333.0,63144.0,325.4692,325.5668,324.7567,325.0398,63144.0
2021-02-10 11:50:00,333.03,333.81,332.89,333.31,49473.0,325.069,325.8304,324.9324,325.3423,49473.0
2021-02-10 12:00:00,333.31,333.76,332.72,333.71,69662.0,325.3423,325.7816,324.7664,325.7328,69662.0
2021-02-10 12:10:00,333.71,334.26,333.49,334.26,54697.0,325.7328,326.2696,325.518,326.2696,54697.0
2021-02-10 12:20:00,334.28,334.88,333.82,334.33,49026.0,326.2892,326.8748,325.8402,326.338,49026.0
2021-02-10 12:30:00,334.42,334.64,333.55,333.55,34761.0,326.4258,326.6405,325.5766,325.5766,34761.0
2021-02-10 12:40:00,333.67,333.98,333.57,333.76,72615.0,325.6937,325.9963,325.5961,325.7816,72615.0
2021-02-10 12:50:00,333.75,334.04,333.34,333.6,55190.0,325.7718,326.0549,325.3716,325.6254,55190.0
2021-02-10 13:00:00,333.69,334.18,333.69,333.92,70621.0,325.7133,326.1915,325.7133,325.9378,70621.0
2021-02-10 13:10:00,333.92,333.94,333.31,333.4,46480.0,325.9378,325.9573,325.3423,325.4302,46480.0
2021-02-10 13:20:00,333.38,333.39,332.71,333.07,152786.0,325.4107,325.4204,324.7567,325.1081,152786.0
2021-02-10 13:30:00,333.07,333.47,332.93,333.31,65805.0,325.1081,325.4985,324.9714,325.3423,65805.0
2021-02-10 13:40:00,333.34,333.49,332.68,332.68,50642.0,325.3716,325.518,324.7274,324.7274,50642.0
2021-02-10 13:50:00,332.69,332.95,332.28,332.32,55533.0,324.7372,324.9909,324.337,324.376,55533.0
2021-02-10 14:00:00,332.35,332.99,332.25,332.96,49558.0,324.4053,325.03,324.3077,325.0007,49558.0
2021-02-10 14:10:00,333.0,333.08,332.66,332.9,37699.0,325.0398,325.1178,324.7079,324.9421,37699.0
2021-02-10 14:20:00,332.94,333.34,332.81,333.15,72883.0,324.9812,325.3716,324.8543,325.1862,72883.0
2021-02-10 14:30:00,333.22,333.58,333.02,333.5,73465.0,325.2545,325.6059,325.0593,325.5278,73465.0
2021-02-10 14:40:00,333.51,334.38,333.46,333.93,51817.0,325.5376,326.3868,325.4888,325.9475,51817.0
2021-02-10 14:50:00,333.93,334.31,333.84,334.1,24574.0,325.9475,326.3184,325.8597,326.1135,24574.0
2021-02-10 15:00:00,334.16,334.53,333.72,333.85,43254.0,326.172,326.5332,325.7425,325.8694,43254.0
2021-02-10 15:10:00,333.78,334.33,333.75,334.17,32885.0,325.8011,326.338,325.7718,326.1818,32885.0
2021-02-10 15:20:00,334.13,334.19,333.82,334.09,27980.0,326.1427,326.2013,325.8402,326.1037,27980.0
2021-02-10 15:30:00,334.11,334.25,333.79,333.87,61895.0,326.1232,326.2599,325.8109,325.889,61895.0
2021-02-10 15:40:00,333.94,334.18,333.55,333.55,49456.0,325.9573,326.1915,325.5766,325.5766,49456.0
2021-02-10 15:50:00,333.44,334.39,333.23,334.32,189164.0,325.4692,326.3965,325.2643,326.3282,189164.0
2021-02-11 09:30:00,345.5,345.89,342.73,345.78,489775.0,337.2409,337.6216,334.5372,337.5143,489775.0
2021-02-11 09:40:00,345.86,348.31,345.5,347.95,275231.0,337.5923,339.9838,337.2409,339.6324,275231.0
2021-02-11 09:50:00,347.91,349.59,346.69,348.32,227833.0,339.5933,341.2332,338.4025,339.9935,227833.0
2021-02-11 10:00:00,348.39,349.45,346.3,346.68,167777.0,340.0619,341.0965,338.0218,338.3927,167777.0
2021-02-11 10:10:00,346.67,346.67,344.45,344.69,154977.0,338.383,338.383,336.216,336.4503,154977.0
2021-02-11 10:20:00,344.67,345.64,343.5,344.07,125708.0,336.4308,337.3776,335.2888,335.8451,125708.0
2021-02-11 10:30:00,344.03,344.08,342.64,343.39,73862.0,335.8061,335.8549,334.4493,335.1814,73862.0
2021-02-11 10:40:00,343.3,344.18,343.1,343.42,65892.0,335.0935,335.9525,334.8983,335.2107,65892.0
2021-02-11 10:50:00,343.35,344.31,341.99,342.12,70387.0,335.1423,336.0794,333.8148,333.9417,70387.0
2021-02-11 11:00:00,342.21,343.42,341.91,342.71,57124.0,334.0296,335.2107,333.7368,334.5176,57124.0
2021-02-11 11:10:00,342.77,343.68,342.63,343.32,51036.0,334.5762,335.4645,334.4396,335.1131,51036.0
2021-02-11 11:20:00,343.3,343.44,342.65,342.95,62285.0,335.0935,335.2302,334.4591,334.7519,62285.0
2021-02-11 11:30:00,343.0,343.37,342.64,343.01,51683.0,334.8007,335.1619,334.4493,334.8105,51683.0
2021-02-11 11:40:00,342.98,343.58,342.88,343.19,46146.0,334.7812,335.3668,334.6836,334.9862,46146.0
2021-02-11 11:50:00,343.23,343.25,342.04,342.37,43400.0,335.0252,335.0447,333.8637,334.1858,43400.0
2021-02-11 12:00:00,342.33,343.32,342.16,343.04,70718.0,334.1467,335.1131,333.9808,334.8397,70718.0
2021-02-11 12:10:00,343.08,343.47,342.93,343.24,63455.0,334.8788,335.2595,334.7324,335.035,63455.0
2021-02-11 12:20:00,343.21,343.48,341.6,341.6,79432.0,335.0057,335.2692,333.4342,333.4342,79432.0
2021-02-11 12:30:00,341.65,342.73,341.45,342.24,47282.0,333.483,334.5372,333.2878,334.0589,47282.0
2021-02-11 12:40:00,342.29,342.29,341.5,342.0,69012.0,334.1077,334.1077,333.3366,333.8246,69012.0
2021-02-11 12:50:00,342.13,342.13,341.15,341.97,38472.0,333.9515,333.9515,332.9949,333.7953,38472.0
2021-02-11 13:00:00,341.9,342.49,341.59,341.87,44007.0,333.727,334.3029,333.4244,333.6977,44007.0
2021-02-11 13:10:00,341.73,342.04,341.47,341.52,30079.0,333.5611,333.8637,333.3073,333.3561,30079.0
2021-02-11 13:20:00,341.52,341.59,340.75,341.5,46961.0,333.3561,333.4244,332.6045,333.3366,46961.0
2021-02-11 13:30:00,341.45,341.75,341.07,341.67,25823.0,333.2878,333.5806,332.9168,333.5025,25823.0
2021-02-11 13:40:00,341.7,341.7,340.85,341.17,29987.0,333.5318,333.5318,332.7021,333.0145,29987.0
2021-02-11 13:50:00,341.2,341.65,341.16,341.53,25507.0,333.0437,333.483,333.0047,333.3658,25507.0
2021-02-11 14:00:00,341.47,341.57,340.25,341.01,46249.0,333.3073,333.4049,332.1164,332.8583,46249.0
2021-02-11 14:10:00,341.0,341.6,340.68,341.38,44901.0,332.8485,333.4342,332.5362,333.2194,44901.0
2021-02-11 14:20:00,341.51,341.72,341.04,341.3,59310.0,333.3463,333.5513,332.8876,333.1413,59310.0
2021-02-11 14:30:00,341.25,341.26,340.58,340.83,44700.0,333.0925,333.1023,332.4386,332.6826,44700.0
2021-02-11 14:40:00,340.81,340.94,340.51,340.86,30129.0,332.6631,332.7899,332.3702,332.7119,30129.0
2021-02-11 14:50:00,340.84,341.0,340.25,340.92,37571.0,332.6923,332.8485,332.1164,332.7704,37571.0
2021-02-11 15:00:00,340.94,341.83,340.94,341.74,39241.0,332.7899,333.6587,332.7899,333.5708,39241.0
2021-02-11 15:10:00,341.75,342.27,341.7,342.21,145918.0,333.5806,334.0882,333.5318,334.0296,145918.0
2021-02-11 15:20:00,342.21,342.31,341.84,341.98,61897.0,334.0296,334.1272,333.6684,333.8051,61897.0
2021-02-11 15:30:00,341.98,342.84,341.92,342.1,67806.0,333.8051,334.6445,333.7465,333.9222,67806.0
2021-02-11 15:40:00,342.14,342.56,341.92,342.06,88954.0,333.9613,334.3712,333.7465,333.8832,88954.0
2021-02-11 15:50:00,342.01,343.11,342.01,343.06,305347.0,333.8344,334.9081,333.8344,334.8593,305347.0
2021-02-12 09:30:00,341.33,343.12,339.43,340.79,116952.0,333.1706,334.9178,331.316,332.6435,116952.0
2021-02-12 09:40:00,340.59,340.74,338.87,339.66,49458.0,332.4483,332.5947,330.7694,331.5405,49458.0
2021-02-12 09:50:00,339.6,339.72,338.3,338.37,84286.0,331.482,331.5991,330.2131,330.2814,84286.0
2021-02-12 10:00:00,338.25,339.69,337.87,339.4,96728.0,330.1643,331.5698,329.7933,331.2868,96728.0
2021-02-12 10:10:00,339.27,339.6,336.7,337.44,127195.0,331.1599,331.482,328.6513,329.3736,127195.0
2021-02-12 10:20:00,337.56,338.68,337.38,338.45,46461.0,329.4907,330.584,329.315,330.3595,46461.0
2021-02-12 10:30:00,338.63,339.16,337.88,338.97,49864.0,330.5352,331.0525,329.8031,330.867,49864.0
2021-02-12 10:40:00,339.06,340.1,338.95,339.9,52933.0,330.9549,331.97,330.8475,331.7748,52933.0
2021-02-12 10:50:00,339.97,340.39,339.69,339.95,56078.0,331.8431,332.2531,331.5698,331.8236,56078.0
2021-02-12 11:00:00,339.99,340.55,339.3,339.41,59449.0,331.8627,332.4093,331.1892,331.2965,59449.0
2021-02-12 11:10:00,339.37,340.38,339.37,339.79,41646.0,331.2575,332.2433,331.2575,331.6674,41646.0
2021-02-12 11:20:00,339.98,340.42,339.79,340.2,36356.0,331.8529,332.2824,331.6674,332.0676,36356.0
2021-02-12 11:30:00,340.21,340.5,339.89,339.98,29416.0,332.0774,332.3605,331.765,331.8529,29416.0
2021-02-12 11:40:00,339.91,340.27,339.46,340.01,52812.0,331.7846,332.136,331.3453,331.8822,52812.0
2021-02-12 11:50:00,340.03,340.09,339.72,340.0,35223.0,331.9017,331.9603,331.5991,331.8724,35223.0
2021-02-12 12:00:00,340.0,340.39,339.9,340.09,29653.0,331.8724,332.2531,331.7748,331.9603,29653.0
2021-02-12 12:10:00,340.12,340.16,339.79,339.87,34553.0,331.9896,332.0286,331.6674,331.7455,34553.0
2021-02-12 12:20:00,339.91,340.01,339.3,339.6,29557.0,331.7846,331.8822,331.1892,331.482,29557.0
2021-02-12 12:30:00,339.6,339.6,339.2,339.49,33089.0,331.482,331.482,331.0915,331.3746,33089.0
2021-02-12 12:40:00,339.38,340.15,339.27,339.96,31432.0,331.2672,332.0188,331.1599,331.8334,31432.0
2021-02-12 12:50:00,339.9,339.93,339.37,339.63,33669.0,331.7748,331.8041,331.2575,331.5113,33669.0
2021-02-12 13:00:00,339.63,340.2,339.6,340.1,47157.0,331.5113,332.0676,331.482,331.97,47157.0
2021-02-12 13:10:00,340.14,340.27,339.44,339.56,39048.0,332.0091,332.136,331.3258,331.4429,39048.0
2021-02-12 13:20:00,339.48,340.39,339.16,340.23,27512.0,331.3648,332.2531,331.0525,332.0969,27512.0
2021-02-12 13:30:00,340.24,340.54,340.19,340.46,41161.0,332.1067,332.3995,332.0579,332.3214,41161.0
2021-02-12 13:40:00,340.46,340.59,340.04,340.47,31338.0,332.3214,332.4483,331.9115,332.3312,31338.0
2021-02-12 13:50:00,340.45,340.82,340.3,340.69,30353.0,332.3117,332.6728,332.1652,332.5459,30353.0
2021-02-12 14:00:00,340.74,340.74,339.97,340.61,22998.0,332.5947,332.5947,331.8431,332.4678,22998.0
2021-02-12 14:10:00,340.61,340.86,340.42,340.86,21855.0,332.4678,332.7119,332.2824,332.7119,21855.0
2021-02-12 14:20:00,340.91,341.1,340.79,340.94,25572.0,332.7607,332.9461,332.6435,332.7899,25572.0
2021-02-12 14:30:00,340.97,341.01,340.26,340.53,28552.0,332.8192,332.8583,332.1262,332.3898,28552.0
2021-02-12 14:40:00,340.58,340.82,340.28,340.82,29822.0,332.4386,332.6728,332.1457,332.6728,29822.0
2021-02-12 14:50:00,340.82,341.01,340.65,340.87,26740.0,332.6728,332.8583,332.5069,332.7216,26740.0
2021-02-12 15:00:00,340.84,341.16,340.69,341.09,25496.0,332.6923,333.0047,332.5459,332.9364,25496.0
2021-02-12 15:10:00,341.13,341.23,340.92,341.06,25131.0,332.9754,333.073,332.7704,332.9071,25131.0
2021-02-12 15:20:00,341.06,341.56,341.06,341.28,37984.0,332.9071,333.3951,332.9071,333.1218,37984.0
2021-02-12 15:30:00,341.26,341.28,340.56,340.66,67047.0,333.1023,333.1218,332.419,332.5166,67047.0
2021-02-12 15:40:00,340.76,340.95,339.91,340.57,84890.0,332.6143,332.7997,331.7846,332.4288,84890.0
2021-02-12 15:50:00,340.52,341.16,340.34,340.82,174718.0,332.38,333.0047,332.2043,332.6728,174718.0
2021-02-16 09:30:00,343.2,344.0,339.5,341.32,259713.0,334.9959,335.7768,331.3844,333.1609,259713.0
2021-02-16 09:40:00,341.28,341.77,339.74,339.74,65374.0,333.1218,333.6001,331.6186,331.6186,65374.0
2021-02-16 09:50:00,339.71,339.71,338.07,338.19,68121.0,331.5894,331.5894,329.9886,330.1057,68121.0
2021-02-16 10:00:00,338.21,339.39,338.11,339.15,67232.0,330.1252,331.277,330.0276,331.0427,67232.0
2021-02-16 10:10:00,338.98,339.21,338.33,338.92,56210.0,330.8768,331.1013,330.2423,330.8182,56210.0
2021-02-16 10:20:00,339.03,339.73,338.83,339.73,54118.0,330.9256,331.6089,330.7304,331.6089,54118.0
2021-02-16 10:30:00,339.73,340.09,339.51,339.63,40385.0,331.6089,331.9603,331.3941,331.5113,40385.0
2021-02-16 10:40:00,339.54,340.28,339.11,339.84,78294.0,331.4234,332.1457,331.0037,331.7162,78294.0
2021-02-16 10:50:00,339.78,340.23,338.99,340.21,37756.0,331.6577,332.0969,330.8866,332.0774,37756.0
2021-02-16 11:00:00,340.16,340.91,339.63,339.98,37226.0,332.0286,332.7607,331.5113,331.8529,37226.0
2021-02-16 11:10:00,340.02,340.09,339.12,339.7,50540.0,331.8919,331.9603,331.0135,331.5796,50540.0
2021-02-16 11:20:00,339.6,340.25,339.47,340.13,35797.0,331.482,332.1164,331.3551,331.9993,35797.0
2021-02-16 11:30:00,340.05,340.43,339.82,340.17,38111.0,331.9212,332.2921,331.6967,332.0384,38111.0
2021-02-16 11:40:00,340.22,340.32,339.94,339.97,18735.0,332.0872,332.1848,331.8139,331.8431,18735.0
2021-02-16 11:50:00,339.96,340.23,339.35,339.93,24861.0,331.8334,332.0969,331.238,331.8041,24861.0
2021-02-16 12:00:00,339.84,341.29,339.81,340.56,54037.0,331.7162,333.1316,331.687,332.419,54037.0
2021-02-16 12:10:00,340.59,341.1,340.53,340.99,28665.0,332.4483,332.9461,332.3898,332.8388,28665.0
2021-02-16 12:20:00,341.09,341.4,340.92,341.05,38268.0,332.9364,333.239,332.7704,332.8973,38268.0
2021-02-16 12:30:00,341.04,341.27,340.53,340.54,18896.0,332.8876,333.1121,332.3898,332.3995,18896.0
2021-02-16 12:40:00,340.62,340.66,340.27,340.34,28653.0,332.4776,332.5166,332.136,332.2043,28653.0
2021-02-16 12:50:00,340.38,340.87,340.3,340.74,13633.0,332.2433,332.7216,332.1652,332.5947,13633.0
2021-02-16 13:00:00,340.82,341.07,340.6,340.75,14125.0,332.6728,332.9168,332.4581,332.6045,14125.0
2021-02-16 13:10:00,340.74,341.34,340.73,341.06,31691.0,332.5947,333.1804,332.585,332.9071,31691.0
2021-02-16 13:20:00,340.97,341.12,340.37,340.68,22593.0,332.8192,332.9656,332.2336,332.5362,22593.0
2021-02-16 13:30:00,340.68,341.23,340.56,341.16,15486.0,332.5362,333.073,332.419,333.0047,15486.0
2021-02-16 13:40:00,341.14,341.5,340.71,341.41,19417.0,332.9852,333.3366,332.5654,333.2487,19417.0
2021-02-16 13:50:00,341.37,341.42,340.78,340.94,17810.0,333.2097,333.2585,332.6338,332.7899,17810.0
2021-02-16 14:00:00,340.94,341.32,340.8,341.09,16356.0,332.7899,333.1609,332.6533,332.9364,16356.0
2021-02-16 14:10:00,341.11,341.25,340.89,341.24,15041.0,332.9559,333.0925,332.7411,333.0828,15041.0
2021-02-16 14:20:00,341.21,341.46,341.08,341.45,18309.0,333.0535,333.2975,332.9266,333.2878,18309.0
2021-02-16 14:30:00,341.47,341.89,341.39,341.7,33062.0,333.3073,333.7172,333.2292,333.5318,33062.0
2021-02-16 14:40:00,341.63,341.73,341.09,341.37,19221.0,333.4635,333.5611,332.9364,333.2097,19221.0
2021-02-16 14:50:00,341.33,341.48,340.91,341.41,19249.0,333.1706,333.317,332.7607,333.2487,19249.0
2021-02-16 15:00:00,341.33,341.51,340.89,341.2,22474.0,333.1706,333.3463,332.7411,333.0437,22474.0
2021-02-16 15:10:00,341.19,341.31,340.91,341.07,25089.0,333.034,333.1511,332.7607,332.9168,25089.0
2021-02-16 15:20:00,341.06,341.73,340.93,341.55,29783.0,332.9071,333.5611,332.7802,333.3854,29783.0
2021-02-16 15:30:00,341.55,341.84,341.06,341.17,32543.0,333.3854,333.6684,332.9071,333.0145,32543.0
2021-02-16 15:40:00,341.28,341.34,340.82,340.86,49041.0,333.1218,333.1804,332.6728,332.7119,49041.0
2021-02-16 15:50:00,340.87,341.27,340.4,341.17,127334.0,332.7216,333.1121,332.2629,333.0145,127334.0
2021-02-17 09:30:00,339.04,339.43,337.38,338.06,127888.0,330.9354,331.316,329.315,329.9788,127888.0
2021-02-17 09:40:00,338.25,339.05,337.53,338.73,79644.0,330.1643,330.9451,329.4615,330.6328,79644.0
2021-02-17 09:50:00,338.43,339.13,338.26,338.32,31533.0,330.3399,331.0232,330.174,330.2326,31533.0
2021-02-17 10:00:00,338.31,339.99,338.2,339.99,34700.0,330.2228,331.8627,330.1154,331.8627,34700.0
2021-02-17 10:10:00,339.92,340.39,339.22,339.23,34004.0,331.7943,332.2531,331.1111,331.1208,34004.0
2021-02-17 10:20:00,339.26,339.35,338.01,338.13,52065.0,331.1501,331.238,329.93,330.0471,52065.0
2021-02-17 10:30:00,338.12,338.86,337.29,338.42,54129.0,330.0374,330.7597,329.2272,330.3302,54129.0
2021-02-17 10:40:00,338.49,338.8,337.88,338.63,41670.0,330.3985,330.7011,329.8031,330.5352,41670.0
2021-02-17 10:50:00,338.64,339.18,338.0,338.89,36770.0,330.5449,331.072,329.9202,330.789,36770.0
2021-02-17 11:00:00,338.85,338.9,337.74,337.89,30288.0,330.7499,330.7987,329.6664,329.8129,30288.0
2021-02-17 11:10:00,337.87,338.48,337.66,338.48,28587.0,329.7933,330.3888,329.5884,330.3888,28587.0
2021-02-17 11:20:00,338.5,338.68,337.89,338.44,39427.0,330.4083,330.584,329.8129,330.3497,39427.0
2021-02-17 11:30:00,338.29,338.47,336.92,336.92,29925.0,330.2033,330.379,328.866,328.866,29925.0
2021-02-17 11:40:00,336.86,337.55,336.73,337.36,28584.0,328.8075,329.481,328.6806,329.2955,28584.0
2021-02-17 11:50:00,337.26,337.69,336.89,336.94,23935.0,329.1979,329.6176,328.8368,328.8856,23935.0
2021-02-17 12:00:00,336.98,337.23,336.7,336.96,26544.0,328.9246,329.1686,328.6513,328.9051,26544.0
2021-02-17 12:10:00,336.94,336.96,335.84,336.76,38209.0,328.8856,328.9051,327.8119,328.7099,38209.0
2021-02-17 12:20:00,336.7,337.62,336.61,337.53,32590.0,328.6513,329.5493,328.5635,329.4615,32590.0
2021-02-17 12:30:00,337.64,337.75,337.1,337.24,29970.0,329.5688,329.6762,329.0417,329.1784,29970.0
2021-02-17 12:40:00,337.11,337.57,336.87,337.57,26341.0,329.0515,329.5005,328.8172,329.5005,26341.0
2021-02-17 12:50:00,337.55,337.76,337.11,337.25,20325.0,329.481,329.686,329.0515,329.1882,20325.0
2021-02-17 13:00:00,337.34,338.03,337.27,337.99,26376.0,329.276,329.9495,329.2077,329.9105,26376.0
2021-02-17 13:10:00,337.93,338.09,337.6,337.62,22001.0,329.8519,330.0081,329.5298,329.5493,22001.0
2021-02-17 13:20:00,337.65,338.08,337.17,338.0,30916.0,329.5786,329.9983,329.1101,329.9202,30916.0
2021-02-17 13:30:00,337.93,338.0,337.51,337.71,23178.0,329.8519,329.9202,329.4419,329.6372,23178.0
2021-02-17 13:40:00,337.69,337.81,337.18,337.7,27255.0,329.6176,329.7348,329.1198,329.6274,27255.0
2021-02-17 13:50:00,337.71,337.71,337.03,337.23,22357.0,329.6372,329.6372,328.9734,329.1686,22357.0
2021-02-17 14:00:00,337.41,337.96,337.1,337.57,22611.0,329.3443,329.8812,329.0417,329.5005,22611.0
2021-02-17 14:10:00,337.65,337.97,337.39,337.87,27512.0,329.5786,329.8909,329.3248,329.7933,27512.0
2021-02-17 14:20:00,337.91,338.0,337.37,337.38,20979.0,329.8324,329.9202,329.3053,329.315,20979.0
2021-02-17 14:30:00,337.44,337.74,337.0,337.08,18961.0,329.3736,329.6664,328.9441,329.0222,18961.0
2021-02-17 14:40:00,337.09,337.41,336.83,336.9,21804.0,329.032,329.3443,328.7782,328.8465,21804.0
2021-02-17 14:50:00,336.94,336.94,336.0,336.79,36812.0,328.8856,328.8856,327.968,328.7392,36812.0
2021-02-17 15:00:00,336.77,337.2,336.33,336.63,35960.0,328.7196,329.1394,328.2901,328.583,35960.0
2021-02-17 15:10:00,336.6,337.02,336.56,336.91,18445.0,328.5537,328.9637,328.5147,328.8563,18445.0
2021-02-17 15:20:00,337.0,337.35,336.91,336.92,26166.0,328.9441,329.2858,328.8563,328.866,26166.0
2021-02-17 15:30:00,336.94,337.25,336.63,336.78,32419.0,328.8856,329.1882,328.583,328.7294,32419.0
2021-02-17 15:40:00,336.83,337.5,336.83,337.5,27154.0,328.7782,329.4322,328.7782,329.4322,27154.0
2021-02-17 15:50:00,337.5,337.71,337.14,337.18,85236.0,329.4322,329.6372,329.0808,329.1198,85236.0
2021-02-18 09:30:00,334.49,336.39,333.2,335.02,100433.0,326.4941,328.3487,325.235,327.0115,100433.0
2021-02-18 09:40:00,334.86,335.1,333.68,333.92,31204.0,326.8553,327.0896,325.7035,325.9378,31204.0
2021-02-18 09:50:00,334.14,334.58,333.32,333.78,44057.0,326.1525,326.582,325.3521,325.8011,44057.0
2021-02-18 10:00:00,333.67,334.16,332.83,333.02,45506.0,325.6937,326.172,324.8738,325.0593,45506.0
2021-02-18 10:10:00,333.14,333.52,332.88,333.44,49739.0,325.1764,325.5473,324.9226,325.4692,49739.0
2021-02-18 10:20:00,333.67,334.05,333.21,333.68,46827.0,325.6937,326.0647,325.2447,325.7035,46827.0
2021-02-18 10:30:00,333.45,334.54,333.36,334.54,28988.0,325.479,326.5429,325.3911,326.5429,28988.0
2021-02-18 10:40:00,334.49,334.63,333.95,334.44,47343.0,326.4941,326.6308,325.967,326.4453,47343.0
2021-02-18 10:50:00,334.44,335.23,334.24,334.95,26313.0,326.4453,327.2164,326.2501,326.9431,26313.0
2021-02-18 11:00:00,334.93,335.64,334.77,335.01,17362.0,326.9236,327.6166,326.7674,327.0017,17362.0
2021-02-18 11:10:00,334.9,336.1,334.85,335.79,46627.0,326.8943,328.0656,326.8455,327.7631,46627.0
2021-02-18 11:20:00,335.87,335.89,335.05,335.13,22741.0,327.8411,327.8607,327.0407,327.1188,22741.0
2021-02-18 11:30:00,335.06,335.41,334.81,334.81,14868.0,327.0505,327.3921,326.8065,326.8065,14868.0
2021-02-18 11:40:00,334.81,335.06,334.62,334.81,12592.0,326.8065,327.0505,326.621,326.8065,12592.0
2021-02-18 11:50:00,334.76,334.93,334.44,334.84,42147.0,326.7577,326.9236,326.4453,326.8358,42147.0
2021-02-18 12:00:00,334.88,335.39,334.87,335.1,12664.0,326.8748,327.3726,326.8651,327.0896,12664.0
2021-02-18 12:10:00,335.05,335.99,334.91,335.99,20300.0,327.0407,327.9583,326.9041,327.9583,20300.0
2021-02-18 12:20:00,335.99,336.74,335.86,336.74,33976.0,327.9583,328.6903,327.8314,328.6903,33976.0
2021-02-18 12:30:00,336.67,336.87,336.31,336.44,19935.0,328.622,328.8172,328.2706,328.3975,19935.0
2021-02-18 12:40:00,336.54,336.91,336.43,336.73,19673.0,328.4951,328.8563,328.3878,328.6806,19673.0
2021-02-18 12:50:00,336.72,336.77,336.29,336.52,11927.0,328.6708,328.7196,328.2511,328.4756,11927.0
2021-02-18 13:00:00,336.49,336.65,335.92,336.44,26265.0,328.4463,328.6025,327.89,328.3975,26265.0
2021-02-18 13:10:00,336.52,337.08,336.14,336.82,26388.0,328.4756,329.0222,328.1047,328.7684,26388.0
2021-02-18 13:20:00,336.85,337.4,336.64,337.06,29245.0,328.7977,329.3346,328.5927,329.0027,29245.0
2021-02-18 13:30:00,337.14,337.69,336.94,337.49,32201.0,329.0808,329.6176,328.8856,329.4224,32201.0
2021-02-18 13:40:00,337.49,337.95,337.35,337.49,29793.0,329.4224,329.8714,329.2858,329.4224,29793.0
2021-02-18 13:50:00,337.5,337.7,337.01,337.1,16047.0,329.4322,329.6274,328.9539,329.0417,16047.0
2021-02-18 14:00:00,337.07,337.4,336.89,337.01,16364.0,329.0125,329.3346,328.8368,328.9539,16364.0
2021-02-18 14:10:00,337.04,337.23,336.87,336.88,16746.0,328.9832,329.1686,328.8172,328.827,16746.0
2021-02-18 14:20:00,336.86,337.24,336.83,337.2,15717.0,328.8075,329.1784,328.7782,329.1394,15717.0
2021-02-18 14:30:00,337.27,337.4,337.22,337.32,21344.0,329.2077,329.3346,329.1589,329.2565,21344.0
2021-02-18 14:40:00,337.29,337.45,337.29,337.31,18202.0,329.2272,329.3834,329.2272,329.2467,18202.0
2021-02-18 14:50:00,337.37,338.2,337.27,338.11,17083.0,329.3053,330.1154,329.2077,330.0276,17083.0
2021-02-18 15:00:00,338.12,338.37,338.0,338.37,15321.0,330.0374,330.2814,329.9202,330.2814,15321.0
2021-02-18 15:10:00,338.3,338.61,338.19,338.43,15326.0,330.2131,330.5156,330.1057,330.3399,15326.0
2021-02-18 15:20:00,338.44,338.75,338.1,338.72,23537.0,330.3497,330.6523,330.0178,330.623,23537.0
2021-02-18 15:30:00,338.75,339.95,338.75,339.85,56151.0,330.6523,331.8236,330.6523,331.726,56151.0
2021-02-18 15:40:00,339.86,339.91,338.96,339.15,41197.0,331.7358,331.7846,330.8573,331.0427,41197.0
2021-02-18 15:50:00,339.15,339.36,338.33,338.4,133339.0,331.0427,331.2477,330.2423,330.3107,133339.0
2021-02-19 09:30:00,338.44,339.0,333.2,333.2,223441.0,330.3497,330.8963,325.235,325.235,223441.0
2021-02-19 09:40:00,333.5,334.44,332.3,333.0,216992.0,325.5278,326.4453,324.3565,325.0398,216992.0
2021-02-19 09:50:00,333.0,335.34,332.5,334.41,84801.0,325.0398,327.3238,324.5517,326.416,84801.0
2021-02-19 10:00:00,334.56,335.0,333.52,333.98,56948.0,326.5625,326.9919,325.5473,325.9963,56948.0
2021-02-19 10:10:00,333.98,334.66,333.41,333.58,54068.0,325.9963,326.6601,325.44,325.6059,54068.0
2021-02-19 10:20:00,333.49,334.34,332.85,333.98,87423.0,325.518,326.3477,324.8933,325.9963,87423.0
2021-02-19 10:30:00,333.91,335.2,333.49,335.05,46058.0,325.928,327.1872,325.518,327.0407,46058.0
2021-02-19 10:40:00,335.1,335.85,334.34,335.85,78423.0,327.0896,327.8216,326.3477,327.8216,78423.0
2021-02-19 10:50:00,335.92,337.65,335.92,337.53,58820.0,327.89,329.5786,327.89,329.4615,58820.0
2021-02-19 11:00:00,337.35,337.94,336.84,337.63,38559.0,329.2858,329.8617,328.788,329.5591,38559.0
2021-02-19 11:10:00,337.65,338.0,336.39,336.95,36258.0,329.5786,329.9202,328.3487,328.8953,36258.0
2021-02-19 11:20:00,336.95,336.96,336.36,336.74,28454.0,328.8953,328.9051,328.3194,328.6903,28454.0
2021-02-19 11:30:00,336.71,336.91,336.1,336.46,27866.0,328.6611,328.8563,328.0656,328.417,27866.0
2021-02-19 11:40:00,336.46,336.81,336.16,336.75,31918.0,328.417,328.7587,328.1242,328.7001,31918.0
2021-02-19 11:50:00,336.75,336.92,336.27,336.53,26415.0,328.7001,328.866,328.2316,328.4854,26415.0
2021-02-19 12:00:00,336.48,336.48,335.86,335.97,37549.0,328.4366,328.4366,327.8314,327.9388,37549.0
2021-02-19 12:10:00,336.04,336.07,334.87,335.05,31335.0,328.0071,328.0364,326.8651,327.0407,31335.0
2021-02-19 12:20:00,335.13,335.17,334.59,334.87,37757.0,327.1188,327.1579,326.5917,326.8651,37757.0
2021-02-19 12:30:00,334.86,335.07,334.63,334.88,49731.0,326.8553,327.0603,326.6308,326.8748,49731.0
2021-02-19 12:40:00,334.75,334.98,334.57,334.61,24848.0,326.7479,326.9724,326.5722,326.6113,24848.0
2021-02-19 12:50:00,334.62,334.67,334.0,334.34,27153.0,326.621,326.6698,326.0158,326.3477,27153.0
2021-02-19 13:00:00,334.26,334.48,333.45,333.53,27245.0,326.2696,326.4844,325.479,325.5571,27245.0
2021-02-19 13:10:00,333.47,334.27,333.45,333.9,23406.0,325.4985,326.2794,325.479,325.9182,23406.0
2021-02-19 13:20:00,333.87,333.9,333.3,333.55,32212.0,325.889,325.9182,325.3326,325.5766,32212.0
2021-02-19 13:30:00,333.38,333.5,332.95,333.4,34388.0,325.4107,325.5278,324.9909,325.4302,34388.0
2021-02-19 13:40:00,333.37,333.84,333.25,333.38,24915.0,325.4009,325.8597,325.2838,325.4107,24915.0
2021-02-19 13:50:00,333.36,333.57,333.0,333.43,30217.0,325.3911,325.5961,325.0398,325.4595,30217.0
2021-02-19 14:00:00,333.48,333.61,333.32,333.43,23366.0,325.5083,325.6352,325.3521,325.4595,23366.0
2021-02-19 14:10:00,333.44,333.73,332.87,333.59,35009.0,325.4692,325.7523,324.9129,325.6156,35009.0
2021-02-19 14:20:00,333.56,333.57,332.4,332.46,47469.0,325.5864,325.5961,324.4541,324.5127,47469.0
2021-02-19 14:30:00,332.5,332.89,331.94,332.1,30441.0,324.5517,324.9324,324.0051,324.1613,30441.0
2021-02-19 14:40:00,332.12,332.51,331.6,332.05,64748.0,324.1808,324.5615,323.6732,324.1125,64748.0
2021-02-19 14:50:00,332.16,332.7,331.91,332.61,34423.0,324.2198,324.7469,323.9758,324.6591,34423.0
2021-02-19 15:00:00,332.61,332.62,331.95,331.95,36001.0,324.6591,324.6688,324.0149,324.0149,36001.0
2021-02-19 15:10:00,331.97,332.45,331.92,332.35,52511.0,324.0344,324.5029,323.9856,324.4053,52511.0
2021-02-19 15:20:00,332.27,332.67,332.22,332.46,31029.0,324.3272,324.7176,324.2784,324.5127,31029.0
2021-02-19 15:30:00,332.47,333.58,332.18,333.53,58455.0,324.5224,325.6059,324.2394,325.5571,58455.0
2021-02-19 15:40:00,333.5,333.88,332.72,332.77,96531.0,325.5278,325.8987,324.7664,324.8153,96531.0
2021-02-19 15:50:00,332.73,333.33,331.0,333.07,359472.0,324.7762,325.3619,323.0876,325.1081,359472.0
2021-02-22 09:30:00,330.0,330.75,328.77,329.39,149242.0,322.1115,322.8435,320.9109,321.516,149242.0
2021-02-22 09:40:00,329.3,331.19,328.99,330.54,85390.0,321.4282,323.273,321.1256,322.6386,85390.0
2021-02-22 09:50:00,330.66,331.35,329.91,330.45,52113.0,322.7557,323.4292,322.0236,322.5507,52113.0
2021-02-22 10:00:00,330.34,331.37,330.24,330.82,37214.0,322.4433,323.4487,322.3457,322.9119,37214.0
2021-02-22 10:10:00,330.83,332.4,330.78,331.57,83105.0,322.9216,324.4541,322.8728,323.6439,83105.0
2021-02-22 10:20:00,331.56,333.25,331.34,333.19,69323.0,323.6342,325.2838,323.4194,325.2252,69323.0
2021-02-22 10:30:00,333.33,334.56,333.15,334.35,52575.0,325.3619,326.5625,325.1862,326.3575,52575.0
2021-02-22 10:40:00,334.17,335.3,334.01,335.15,100565.0,326.1818,327.2848,326.0256,327.1384,100565.0
2021-02-22 10:50:00,335.17,336.07,334.69,335.66,73697.0,327.1579,328.0364,326.6894,327.6362,73697.0
2021-02-22 11:00:00,335.64,335.94,334.96,335.81,54656.0,327.6166,327.9095,326.9529,327.7826,54656.0
2021-02-22 11:10:00,335.89,337.13,335.52,336.73,74110.0,327.8607,329.071,327.4995,328.6806,74110.0
2021-02-22 11:20:00,336.73,337.65,336.43,337.39,42541.0,328.6806,329.5786,328.3878,329.3248,42541.0
2021-02-22 11:30:00,337.45,338.24,337.38,338.23,37439.0,329.3834,330.1545,329.315,330.1447,37439.0
2021-02-22 11:40:00,338.11,338.41,337.84,338.31,40894.0,330.0276,330.3204,329.7641,330.2228,40894.0
2021-02-22 11:50:00,338.4,338.86,337.8,338.41,65653.0,330.3107,330.7597,329.725,330.3204,65653.0
2021-02-22 12:00:00,338.32,338.33,336.89,337.99,35778.0,330.2326,330.2423,328.8368,329.9105,35778.0
2021-02-22 12:10:00,337.93,338.86,337.76,338.83,35521.0,329.8519,330.7597,329.686,330.7304,35521.0
2021-02-22 12:20:00,338.8,339.85,338.68,339.44,53894.0,330.7011,331.726,330.584,331.3258,53894.0
2021-02-22 12:30:00,339.59,340.41,339.18,340.34,60215.0,331.4722,332.2726,331.072,332.2043,60215.0
2021-02-22 12:40:00,340.37,340.4,339.51,339.75,39693.0,332.2336,332.2629,331.3941,331.6284,39693.0
2021-02-22 12:50:00,339.67,340.52,339.41,340.26,45995.0,331.5503,332.38,331.2965,332.1262,45995.0
2021-02-22 13:00:00,340.29,340.4,339.75,339.84,37467.0,332.1555,332.2629,331.6284,331.7162,37467.0
2021-02-22 13:10:00,339.95,340.48,339.79,340.28,19618.0,331.8236,332.3409,331.6674,332.1457,19618.0
2021-02-22 13:20:00,340.28,341.96,340.28,341.89,63229.0,332.1457,333.7856,332.1457,333.7172,63229.0
2021-02-22 13:30:00,341.86,342.55,341.65,342.47,44337.0,333.688,334.3615,333.483,334.2834,44337.0
2021-02-22 13:40:00,342.47,343.66,342.43,342.75,93288.0,334.2834,335.4449,334.2443,334.5567,93288.0
2021-02-22 13:50:00,342.86,343.61,342.73,343.61,50141.0,334.6641,335.3961,334.5372,335.3961,50141.0
2021-02-22 14:00:00,343.61,343.82,342.85,343.39,85698.0,335.3961,335.6011,334.6543,335.1814,85698.0
2021-02-22 14:10:00,343.35,344.12,343.16,343.99,95005.0,335.1423,335.8939,334.9569,335.767,95005.0
2021-02-22 14:20:00,344.01,344.04,342.76,343.23,64784.0,335.7866,335.8158,334.5664,335.0252,64784.0
2021-02-22 14:30:00,343.17,343.18,342.07,342.19,21313.0,334.9666,334.9764,333.8929,334.0101,21313.0
2021-02-22 14:40:00,342.1,342.65,341.77,341.87,31902.0,333.9222,334.4591,333.6001,333.6977,31902.0
2021-02-22 14:50:00,341.96,342.23,341.68,341.93,31631.0,333.7856,334.0491,333.5123,333.7563,31631.0
2021-02-22 15:00:00,341.9,341.94,341.12,341.21,28293.0,333.727,333.766,332.9656,333.0535,28293.0
2021-02-22 15:10:00,341.29,343.05,341.29,342.71,66582.0,333.1316,334.8495,333.1316,334.5176,66582.0
2021-02-22 15:20:00,342.73,344.06,342.72,343.73,108235.0,334.5372,335.8354,334.5274,335.5133,108235.0
2021-02-22 15:30:00,343.78,344.0,343.08,343.48,122256.0,335.5621,335.7768,334.8788,335.2692,122256.0
2021-02-22 15:40:00,343.53,343.92,342.57,342.66,119095.0,335.318,335.6987,334.381,334.4688,119095.0
2021-02-22 15:50:00,342.55,342.58,340.22,340.59,322556.0,334.3615,334.3907,332.0872,332.4483,322556.0
2021-02-23 09:30:00,340.65,344.49,338.41,344.04,287093.0,332.5069,336.2551,330.3204,335.8158,287093.0
2021-02-23 09:40:00,344.07,344.97,342.39,342.64,191241.0,335.8451,336.7236,334.2053,334.4493,191241.0
2021-02-23 09:50:00,342.48,343.25,340.39,342.44,148838.0,334.2931,335.0447,332.2531,334.2541,148838.0
2021-02-23 10:00:00,342.3,346.87,341.94,346.37,237834.0,334.1174,338.5782,333.766,338.0901,237834.0
2021-02-23 10:10:00,346.29,346.31,344.05,345.0,124524.0,338.0121,338.0316,335.8256,336.7529,124524.0
2021-02-23 10:20:00,344.92,346.87,343.4,346.08,82477.0,336.6748,338.5782,335.1911,337.8071,82477.0
2021-02-23 10:30:00,346.31,347.42,345.91,346.5,104708.0,338.0316,339.115,337.6411,338.217,104708.0
2021-02-23 10:40:00,346.38,347.63,345.69,346.21,83950.0,338.0999,339.32,337.4264,337.934,83950.0
2021-02-23 10:50:00,346.22,349.33,346.14,347.57,151709.0,337.9437,340.9794,337.8656,339.2615,151709.0
2021-02-23 11:00:00,347.64,348.09,345.64,347.79,114458.0,339.3298,339.769,337.3776,339.4762,114458.0
2021-02-23 11:10:00,347.63,348.95,347.57,347.82,82739.0,339.32,340.6085,339.2615,339.5055,82739.0
2021-02-23 11:20:00,347.95,349.05,347.21,348.69,92740.0,339.6324,340.7061,338.9101,340.3547,92740.0
2021-02-23 11:30:00,348.67,348.87,346.06,346.77,47993.0,340.3352,340.5304,337.7876,338.4806,47993.0
2021-02-23 11:40:00,346.78,348.0,346.59,346.77,52527.0,338.4903,339.6812,338.3049,338.4806,52527.0
2021-02-23 11:50:00,346.69,347.28,346.02,346.51,47834.0,338.4025,338.9784,337.7485,338.2268,47834.0
2021-02-23 12:00:00,346.26,346.71,345.72,346.37,37744.0,337.9828,338.422,337.4557,338.0901,37744.0
2021-02-23 12:10:00,346.36,347.19,345.87,346.81,56819.0,338.0804,338.8905,337.6021,338.5196,56819.0
2021-02-23 12:20:00,346.58,347.28,346.1,347.14,51477.0,338.2951,338.9784,337.8266,338.8417,51477.0
2021-02-23 12:30:00,347.13,348.0,346.55,346.9,45216.0,338.832,339.6812,338.2658,338.6075,45216.0
2021-02-23 12:40:00,346.96,348.16,346.83,347.75,84601.0,338.666,339.8374,338.5392,339.4372,84601.0
2021-02-23 12:50:00,347.7,348.1,346.86,347.5,89186.0,339.3884,339.7788,338.5684,339.1931,89186.0
2021-02-23 13:00:00,347.54,349.65,347.07,349.38,78278.0,339.2322,341.2917,338.7734,341.0282,78278.0
2021-02-23 13:10:00,349.44,349.8,348.78,349.63,66510.0,341.0868,341.4382,340.4425,341.2722,66510.0
2021-02-23 13:20:00,349.63,349.69,348.58,349.13,51625.0,341.2722,341.3308,340.2473,340.7842,51625.0
2021-02-23 13:30:00,349.18,349.23,348.39,349.0,35940.0,340.833,340.8818,340.0619,340.6573,35940.0
2021-02-23 13:40:00,349.15,349.17,347.26,347.65,55172.0,340.8037,340.8232,338.9589,339.3395,55172.0
2021-02-23 13:50:00,347.55,348.69,347.31,348.23,30407.0,339.2419,340.3547,339.0077,339.9057,30407.0
2021-02-23 14:00:00,348.23,348.95,347.99,348.14,194081.0,339.9057,340.6085,339.6714,339.8178,194081.0
2021-02-23 14:10:00,348.18,348.67,348.14,348.45,41225.0,339.8569,340.3352,339.8178,340.1204,41225.0
2021-02-23 14:20:00,348.44,349.38,348.3,349.15,59294.0,340.1107,341.0282,339.974,340.8037,59294.0
2021-02-23 14:30:00,349.22,349.22,347.67,348.03,56786.0,340.872,340.872,339.3591,339.7105,56786.0
2021-02-23 14:40:00,347.89,349.56,347.82,349.52,121968.0,339.5738,341.2039,339.5055,341.1648,121968.0
2021-02-23 14:50:00,349.52,350.99,349.51,350.57,124548.0,341.1648,342.5997,341.1551,342.1897,124548.0
2021-02-23 15:00:00,350.58,351.14,350.34,350.95,55903.0,342.1995,342.7461,341.9652,342.5607,55903.0
2021-02-23 15:10:00,350.95,352.7,350.45,352.63,140736.0,342.5607,344.2688,342.0726,344.2005,140736.0
2021-02-23 15:20:00,352.74,354.27,352.62,354.14,157539.0,344.3079,345.8013,344.1907,345.6744,157539.0
2021-02-23 15:30:00,354.21,354.28,351.85,352.01,162108.0,345.7427,345.8111,343.4391,343.5953,162108.0
2021-02-23 15:40:00,352.01,352.54,351.46,351.79,126697.0,343.5953,344.1127,343.0585,343.3806,126697.0
2021-02-23 15:50:00,351.73,352.06,349.92,350.11,407601.0,343.322,343.6441,341.5553,341.7407,407601.0
2021-02-24 09:30:00,352.87,355.79,350.57,352.58,353508.0,344.4348,347.285,342.1897,344.1517,353508.0
2021-02-24 09:40:00,352.55,353.5,351.52,353.21,121218.0,344.1224,345.0497,343.117,344.7666,121218.0
2021-02-24 09:50:00,353.08,355.98,352.0,355.56,298139.0,344.6397,347.4704,343.5856,347.0605,298139.0
2021-02-24 10:00:00,355.43,355.76,352.82,353.71,205025.0,346.9336,347.2557,344.386,345.2547,205025.0
2021-02-24 10:10:00,353.77,355.09,353.5,354.79,89206.0,345.3133,346.6017,345.0497,346.3089,89206.0
2021-02-24 10:20:00,354.84,355.13,353.66,353.81,169593.0,346.3577,346.6407,345.2059,345.3523,169593.0
2021-02-24 10:30:00,353.83,354.39,353.1,353.38,45132.0,345.3718,345.9184,344.6593,344.9326,45132.0
2021-02-24 10:40:00,353.3,355.3,352.75,354.55,180052.0,344.8545,346.8067,344.3176,346.0746,180052.0
2021-02-24 10:50:00,354.49,356.45,354.3,356.34,83120.0,346.016,347.9292,345.8306,347.8218,83120.0
2021-02-24 11:00:00,356.33,358.74,355.93,358.52,103065.0,347.8121,350.1644,347.4216,349.9497,103065.0
2021-02-24 11:10:00,358.51,360.63,358.01,360.22,230198.0,349.9399,352.0093,349.4519,351.6091,230198.0
2021-02-24 11:20:00,360.3,363.14,360.24,362.11,153581.0,351.6872,354.4593,351.6286,353.4539,153581.0
2021-02-24 11:30:00,362.18,362.35,361.25,362.26,94424.0,353.5222,353.6882,352.6144,353.6003,94424.0
2021-02-24 11:40:00,362.22,362.68,361.59,362.25,91888.0,353.5613,354.0103,352.9463,353.5905,91888.0
2021-02-24 11:50:00,362.27,363.05,362.12,362.82,74052.0,353.6101,354.3714,353.4636,354.1469,74052.0
2021-02-24 12:00:00,362.83,364.23,362.48,363.84,99966.0,354.1567,355.5232,353.815,355.1425,99966.0
2021-02-24 12:10:00,363.89,364.5,363.36,363.49,68464.0,355.1913,355.7868,354.674,354.8009,68464.0
2021-02-24 12:20:00,363.42,363.66,362.56,363.05,83798.0,354.7326,354.9668,353.8931,354.3714,83798.0
2021-02-24 12:30:00,363.05,363.5,362.44,362.58,59257.0,354.3714,354.8107,353.776,353.9127,59257.0
2021-02-24 12:40:00,362.61,363.1,362.27,362.33,34807.0,353.9419,354.4202,353.6101,353.6686,34807.0
2021-02-24 12:50:00,362.33,362.64,362.04,362.42,57265.0,353.6686,353.9712,353.3856,353.7565,57265.0
2021-02-24 13:00:00,362.55,363.37,362.07,362.64,125914.0,353.8834,354.6838,353.4148,353.9712,125914.0
2021-02-24 13:10:00,362.64,363.64,362.52,363.48,36537.0,353.9712,354.9473,353.8541,354.7911,36537.0
2021-02-24 13:20:00,363.45,364.44,363.33,364.32,57054.0,354.7619,355.7282,354.6447,355.6111,57054.0
2021-02-24 13:30:00,364.35,365.53,363.67,365.53,130741.0,355.6403,356.7921,354.9766,356.7921,130741.0
2021-02-24 13:40:00,365.52,366.58,365.18,365.35,111799.0,356.7824,357.817,356.4505,356.6164,111799.0
2021-02-24 13:50:00,365.43,366.17,365.43,365.93,52205.0,356.6945,357.4168,356.6945,357.1826,52205.0
2021-02-24 14:00:00,366.05,366.75,364.92,365.12,91001.0,357.2997,357.983,356.1967,356.3919,91001.0
2021-02-24 14:10:00,365.25,365.29,364.08,364.88,80201.0,356.5188,356.5579,355.3768,356.1577,80201.0
2021-02-24 14:20:00,364.89,364.99,363.4,364.06,70657.0,356.1674,356.265,354.7131,355.3573,70657.0
2021-02-24 14:30:00,364.05,364.46,363.74,363.92,48938.0,355.3475,355.7477,355.0449,355.2206,48938.0
2021-02-24 14:40:00,363.96,364.89,363.95,364.23,54062.0,355.2597,356.1674,355.2499,355.5232,54062.0
2021-02-24 14:50:00,364.26,365.1,364.26,364.92,90862.0,355.5525,356.3724,355.5525,356.1967,90862.0
2021-02-24 15:00:00,364.95,365.99,364.94,365.94,66967.0,356.226,357.2411,356.2162,357.1923,66967.0
2021-02-24 15:10:00,365.94,366.46,365.87,366.18,95303.0,357.1923,357.6999,357.124,357.4266,95303.0
2021-02-24 15:20:00,366.2,367.47,365.57,367.23,124084.0,357.4461,358.6858,356.8312,358.4515,124084.0
2021-02-24 15:30:00,367.16,367.56,366.51,367.49,168942.0,358.3832,358.7736,357.7487,358.7053,168942.0
2021-02-24 15:40:00,367.44,368.46,366.9,368.21,220742.0,358.6565,359.6521,358.1294,359.4081,220742.0
2021-02-24 15:50:00,368.21,368.79,367.09,367.14,489889.0,359.4081,359.9742,358.3148,358.3636,489889.0
2021-02-25 09:30:00,364.56,367.32,361.27,361.44,266592.0,355.8453,358.5393,352.634,352.7999,266592.0
2021-02-25 09:40:00,361.3,363.15,358.07,359.66,134005.0,352.6633,354.469,349.5105,351.0625,134005.0
2021-02-25 09:50:00,359.78,360.31,358.37,360.0,122727.0,351.1796,351.6969,349.8033,351.3943,122727.0
2021-02-25 10:00:00,360.04,360.04,356.22,356.64,125525.0,351.4334,351.4334,347.7047,348.1146,125525.0
2021-02-25 10:10:00,356.69,358.26,356.45,357.59,115804.0,348.1635,349.6959,347.9292,349.0419,115804.0
2021-02-25 10:20:00,357.66,359.5,357.66,358.58,109346.0,349.1103,350.9063,349.1103,350.0083,109346.0
2021-02-25 10:30:00,358.33,358.52,355.96,357.03,129983.0,349.7642,349.9497,347.4509,348.4953,129983.0
2021-02-25 10:40:00,357.04,357.82,356.0,356.56,86070.0,348.5051,349.2664,347.4899,348.0366,86070.0
2021-02-25 10:50:00,356.5,358.57,355.5,358.41,50783.0,347.978,349.9985,347.0019,349.8423,50783.0
2021-02-25 11:00:00,358.28,360.54,358.28,359.7,88463.0,349.7154,351.9214,349.7154,351.1015,88463.0
2021-02-25 11:10:00,359.79,360.5,359.68,360.0,59974.0,351.1893,351.8824,351.082,351.3943,59974.0
2021-02-25 11:20:00,360.11,360.19,357.95,359.28,94585.0,351.5017,351.5798,349.3933,350.6915,94585.0
2021-02-25 11:30:00,359.33,360.24,358.28,358.55,76449.0,350.7403,351.6286,349.7154,349.979,76449.0
2021-02-25 11:40:00,358.64,358.7,357.0,357.24,33446.0,350.0668,350.1254,348.466,348.7003,33446.0
2021-02-25 11:50:00,357.23,357.86,356.57,357.0,36604.0,348.6905,349.3055,348.0463,348.466,36604.0
2021-02-25 12:00:00,356.93,357.66,355.66,357.66,46071.0,348.3977,349.1103,347.1581,349.1103,46071.0
2021-02-25 12:10:00,357.46,358.14,356.54,357.3,39364.0,348.915,349.5788,348.017,348.7589,39364.0
2021-02-25 12:20:00,357.51,358.25,356.73,357.26,54025.0,348.9638,349.6862,348.2025,348.7198,54025.0
2021-02-25 12:30:00,357.21,357.92,356.47,357.72,46720.0,348.671,349.364,347.9487,349.1688,46720.0
2021-02-25 12:40:00,357.84,358.19,357.09,357.92,50462.0,349.286,349.6276,348.5539,349.364,50462.0
2021-02-25 12:50:00,357.9,358.04,356.06,356.22,65196.0,349.3445,349.4812,347.5485,347.7047,65196.0
2021-02-25 13:00:00,356.1,356.66,353.9,355.38,47870.0,347.5876,348.1342,345.4401,346.8848,47870.0
2021-02-25 13:10:00,355.44,356.84,355.08,356.77,30759.0,346.9433,348.3099,346.5919,348.2415,30759.0
2021-02-25 13:20:00,356.85,357.71,356.18,357.01,39805.0,348.3196,349.1591,347.6656,348.4758,39805.0
2021-02-25 13:30:00,357.04,358.0,356.52,358.0,38116.0,348.5051,349.4421,347.9975,349.4421,38116.0
2021-02-25 13:40:00,357.93,358.68,357.59,357.98,38317.0,349.3738,350.1059,349.0419,349.4226,38317.0
2021-02-25 13:50:00,357.99,358.02,356.81,357.47,27644.0,349.4324,349.4617,348.2806,348.9248,27644.0
2021-02-25 14:00:00,357.44,358.69,357.15,358.62,27079.0,348.8955,350.1156,348.6125,350.0473,27079.0
2021-02-25 14:10:00,358.55,359.47,358.23,359.47,52710.0,349.979,350.877,349.6666,350.877,52710.0
2021-02-25 14:20:00,359.39,359.88,359.13,359.66,51433.0,350.7989,351.2772,350.5451,351.0625,51433.0
2021-02-25 14:30:00,359.61,359.61,357.34,357.34,59263.0,351.0136,351.0136,348.7979,348.7979,59263.0
2021-02-25 14:40:00,357.5,358.26,357.41,357.77,52448.0,348.9541,349.6959,348.8662,349.2176,52448.0
2021-02-25 14:50:00,357.8,358.15,356.6,356.65,41865.0,349.2469,349.5886,348.0756,348.1244,41865.0
2021-02-25 15:00:00,356.51,357.08,355.14,355.26,59405.0,347.9878,348.5441,346.6505,346.7676,59405.0
2021-02-25 15:10:00,355.25,355.92,354.23,354.79,65815.0,346.7579,347.4119,345.7623,346.3089,65815.0
2021-02-25 15:20:00,354.79,355.17,353.7,354.09,59691.0,346.3089,346.6798,345.2449,345.6256,59691.0
2021-02-25 15:30:00,354.07,354.42,352.21,352.96,91674.0,345.6061,345.9477,343.7905,344.5226,91674.0
2021-02-25 15:40:00,353.07,356.34,352.46,355.98,105951.0,344.63,347.8218,344.0346,347.4704,105951.0
2021-02-25 15:50:00,355.86,356.29,354.0,354.37,222371.0,347.3533,347.773,345.5378,345.8989,222371.0
2021-02-26 09:30:00,357.08,359.39,355.72,358.83,167943.0,348.5441,350.7989,347.2166,350.2523,167943.0
2021-02-26 09:40:00,358.54,359.33,353.1,353.13,69382.0,349.9692,350.7403,344.6593,344.6886,69382.0
2021-02-26 09:50:00,353.13,353.62,351.16,352.46,124113.0,344.6886,345.1668,342.7656,344.0346,124113.0
2021-02-26 10:00:00,352.58,352.89,351.28,351.92,68520.0,344.1517,344.4543,342.8828,343.5075,68520.0
2021-02-26 10:10:00,352.02,352.5,350.04,350.41,71526.0,343.6051,344.0736,341.6724,342.0336,71526.0
2021-02-26 10:20:00,350.39,351.38,347.12,347.56,114466.0,342.0141,342.9804,338.8222,339.2517,114466.0
2021-02-26 10:30:00,347.81,350.84,347.5,350.75,81573.0,339.4957,342.4533,339.1931,342.3654,81573.0
2021-02-26 10:40:00,350.76,352.17,350.26,351.11,59830.0,342.3752,343.7515,341.8872,342.7168,59830.0
2021-02-26 10:50:00,351.08,351.32,350.45,350.71,57562.0,342.6876,342.9218,342.0726,342.3264,57562.0
2021-02-26 11:00:00,350.86,351.84,350.18,350.92,79381.0,342.4728,343.4294,341.8091,342.5314,79381.0
2021-02-26 11:10:00,350.8,351.01,349.86,350.03,53788.0,342.4142,342.6192,341.4967,341.6627,53788.0
2021-02-26 11:20:00,350.23,350.28,349.02,350.0,30819.0,341.8579,341.9067,340.6768,341.6334,30819.0
2021-02-26 11:30:00,349.78,353.0,349.72,352.57,43867.0,341.4186,344.5617,341.3601,344.1419,43867.0
2021-02-26 11:40:00,352.71,353.33,351.92,352.62,36071.0,344.2786,344.8838,343.5075,344.1907,36071.0
2021-02-26 11:50:00,352.53,352.85,351.58,352.47,19785.0,344.1029,344.4152,343.1756,344.0443,19785.0
2021-02-26 12:00:00,352.52,353.62,351.88,353.62,17789.0,344.0931,345.1668,343.4684,345.1668,17789.0
2021-02-26 12:10:00,353.47,354.69,353.33,354.64,24240.0,345.0204,346.2113,344.8838,346.1625,24240.0
2021-02-26 12:20:00,354.68,354.68,353.3,353.74,21732.0,346.2015,346.2015,344.8545,345.284,21732.0
2021-02-26 12:30:00,353.75,354.37,353.23,353.42,36796.0,345.2937,345.8989,344.7862,344.9716,36796.0
2021-02-26 12:40:00,353.29,354.48,353.06,354.45,18733.0,344.8447,346.0063,344.6202,345.977,18733.0
2021-02-26 12:50:00,354.38,354.93,353.36,353.78,16091.0,345.9087,346.4455,344.9131,345.323,16091.0
2021-02-26 13:00:00,353.66,353.93,352.9,353.71,21850.0,345.2059,345.4694,344.464,345.2547,21850.0
2021-02-26 13:10:00,353.7,354.6,353.34,354.37,13100.0,345.2449,346.1234,344.8935,345.8989,13100.0
2021-02-26 13:20:00,354.33,354.84,354.26,354.43,21408.0,345.8599,346.3577,345.7915,345.9575,21408.0
2021-02-26 13:30:00,354.6,354.71,353.68,353.93,28482.0,346.1234,346.2308,345.2254,345.4694,28482.0
2021-02-26 13:40:00,353.93,354.81,353.19,353.65,38518.0,345.4694,346.3284,344.7471,345.1961,38518.0
2021-02-26 13:50:00,353.81,353.96,352.81,353.87,29597.0,345.3523,345.4987,344.3762,345.4109,29597.0
2021-02-26 14:00:00,353.87,354.4,353.27,354.04,23648.0,345.4109,345.9282,344.8252,345.5768,23648.0
2021-02-26 14:10:00,354.13,354.61,353.85,354.14,23529.0,345.6646,346.1332,345.3913,345.6744,23529.0
2021-02-26 14:20:00,354.16,354.6,353.87,354.21,16838.0,345.6939,346.1234,345.4109,345.7427,16838.0
2021-02-26 14:30:00,354.15,354.97,353.99,354.97,28977.0,345.6842,346.4846,345.528,346.4846,28977.0
2021-02-26 14:40:00,354.7,355.64,354.13,355.56,23308.0,346.221,347.1386,345.6646,347.0605,23308.0
2021-02-26 14:50:00,355.53,355.93,355.21,355.65,40881.0,347.0312,347.4216,346.7188,347.1483,40881.0
2021-02-26 15:00:00,355.72,357.5,355.72,357.33,41141.0,347.2166,348.9541,347.2166,348.7882,41141.0
2021-02-26 15:10:00,357.11,357.37,355.89,356.09,33921.0,348.5734,348.8272,347.3826,347.5778,33921.0
2021-02-26 15:20:00,356.09,356.3,354.3,354.43,38219.0,347.5778,347.7828,345.8306,345.9575,38219.0
2021-02-26 15:30:00,354.41,354.48,353.23,353.48,46295.0,345.938,346.0063,344.7862,345.0302,46295.0
2021-02-26 15:40:00,353.5,356.76,353.42,356.34,75382.0,345.0497,348.2318,344.9716,347.8218,75382.0
2021-02-26 15:50:00,356.75,356.77,353.44,354.04,233978.0,348.222,348.2415,344.9911,345.5768,233978.0
2021-03-01 09:30:00,360.68,361.99,359.18,360.5,177915.0,352.0581,353.3368,350.5939,351.8824,177915.0
2021-03-01 09:40:00,360.49,362.22,359.59,360.71,65712.0,351.8726,353.5613,350.9941,352.0874,65712.0
2021-03-01 09:50:00,360.61,361.76,360.46,360.98,74250.0,351.9897,353.1123,351.8433,352.3509,74250.0
2021-03-01 10:00:00,361.37,361.75,360.48,361.15,76886.0,352.7316,353.1025,351.8629,352.5168,76886.0
2021-03-01 10:10:00,361.22,362.74,360.87,362.44,98274.0,352.5852,354.0688,352.2435,353.776,98274.0
2021-03-01 10:20:00,362.44,362.79,362.01,362.24,78410.0,353.776,354.1176,353.3563,353.5808,78410.0
2021-03-01 10:30:00,362.32,362.78,361.7,362.63,104754.0,353.6589,354.1079,353.0537,353.9615,104754.0
2021-03-01 10:40:00,362.69,362.76,361.0,361.47,81812.0,354.02,354.0883,352.3704,352.8292,81812.0
2021-03-01 10:50:00,361.45,363.15,361.39,362.63,83554.0,352.8097,354.469,352.7511,353.9615,83554.0
2021-03-01 11:00:00,362.88,363.22,362.35,362.97,92559.0,354.2055,354.5374,353.6882,354.2933,92559.0
2021-03-01 11:10:00,363.09,364.69,363.08,364.58,61532.0,354.4105,355.9722,354.4007,355.8648,61532.0
2021-03-01 11:20:00,364.61,364.61,363.48,363.57,51885.0,355.8941,355.8941,354.7911,354.879,51885.0
2021-03-01 11:30:00,363.67,364.63,363.13,364.25,57563.0,354.9766,355.9136,354.4495,355.5427,57563.0
2021-03-01 11:40:00,364.2,365.25,364.15,365.14,52999.0,355.4939,356.5188,355.4451,356.4115,52999.0
2021-03-01 11:50:00,365.14,365.54,364.75,365.34,47820.0,356.4115,356.8019,356.0308,356.6067,47820.0
2021-03-01 12:00:00,365.35,366.0,365.03,365.31,46985.0,356.6164,357.2509,356.3041,356.5774,46985.0
2021-03-01 12:10:00,365.3,365.3,364.2,364.49,50422.0,356.5676,356.5676,355.4939,355.777,50422.0
2021-03-01 12:20:00,364.47,364.86,364.13,364.22,44742.0,355.7575,356.1381,355.4256,355.5134,44742.0
2021-03-01 12:30:00,364.21,364.78,364.06,364.36,35952.0,355.5037,356.0601,355.3573,355.6501,35952.0
2021-03-01 12:40:00,364.3,364.78,363.9,364.4,35000.0,355.5915,356.0601,355.2011,355.6891,35000.0
2021-03-01 12:50:00,364.43,364.85,364.29,364.55,50731.0,355.7184,356.1284,355.5818,355.8356,50731.0
2021-03-01 13:00:00,364.6,364.91,364.27,364.27,36287.0,355.8844,356.187,355.5623,355.5623,36287.0
2021-03-01 13:10:00,364.27,364.65,363.95,364.52,72997.0,355.5623,355.9332,355.2499,355.8063,72997.0
2021-03-01 13:20:00,364.53,364.89,364.07,364.89,31084.0,355.816,356.1674,355.367,356.1674,31084.0
2021-03-01 13:30:00,364.85,365.19,364.6,364.88,38416.0,356.1284,356.4603,355.8844,356.1577,38416.0
2021-03-01 13:40:00,364.92,365.14,364.77,364.98,65093.0,356.1967,356.4115,356.0503,356.2553,65093.0
2021-03-01 13:50:00,364.98,365.11,364.64,365.11,43893.0,356.2553,356.3822,355.9234,356.3822,43893.0
2021-03-01 14:00:00,365.06,365.68,364.82,365.37,54923.0,356.3334,356.9385,356.0991,356.636,54923.0
2021-03-01 14:10:00,365.37,365.54,364.9,365.27,61326.0,356.636,356.8019,356.1772,356.5383,61326.0
2021-03-01 14:20:00,365.27,365.27,364.75,365.13,84092.0,356.5383,356.5383,356.0308,356.4017,84092.0
2021-03-01 14:30:00,365.11,366.2,365.1,366.2,83004.0,356.3822,357.4461,356.3724,357.4461,83004.0
2021-03-01 14:40:00,366.23,366.45,365.9,366.09,75128.0,357.4754,357.6901,357.1533,357.3387,75128.0
2021-03-01 14:50:00,366.02,366.09,365.31,365.34,41441.0,357.2704,357.3387,356.5774,356.6067,41441.0
2021-03-01 15:00:00,365.42,365.42,364.58,364.9,87494.0,356.6848,356.6848,355.8648,356.1772,87494.0
2021-03-01 15:10:00,364.94,365.05,364.42,364.66,92382.0,356.2162,356.3236,355.7087,355.9429,92382.0
2021-03-01 15:20:00,364.66,364.85,363.76,363.92,42349.0,355.9429,356.1284,355.0644,355.2206,42349.0
2021-03-01 15:30:00,363.91,364.26,363.17,363.28,80069.0,355.2109,355.5525,354.4885,354.5959,80069.0
2021-03-01 15:40:00,363.32,363.59,362.56,362.56,120350.0,354.635,354.8985,353.8931,353.8931,120350.0
2021-03-01 15:50:00,362.45,363.0,361.72,362.61,176077.0,353.7858,354.3226,353.0732,353.9419,176077.0
2021-03-02 09:30:00,362.0,365.1,361.97,363.67,152319.0,353.3465,356.3724,353.3172,354.9766,152319.0
2021-03-02 09:40:00,363.77,364.16,362.03,362.14,52411.0,355.0742,355.4549,353.3758,353.4832,52411.0
2021-03-02 09:50:00,362.27,363.79,361.65,362.99,86158.0,353.6101,355.0937,353.0049,354.3129,86158.0
2021-03-02 10:00:00,362.78,363.72,362.49,363.1,41096.0,354.1079,355.0254,353.8248,354.4202,41096.0
2021-03-02 10:10:00,363.05,364.0,362.13,363.41,48351.0,354.3714,355.2987,353.4734,354.7228,48351.0
2021-03-02 10:20:00,363.41,363.91,360.97,361.14,63860.0,354.7228,355.2109,352.3411,352.5071,63860.0
2021-03-02 10:30:00,361.19,361.39,360.51,360.51,37962.0,352.5559,352.7511,351.8921,351.8921,37962.0
2021-03-02 10:40:00,360.57,361.2,359.82,361.2,54639.0,351.9507,352.5656,351.2186,352.5656,54639.0
2021-03-02 10:50:00,361.09,361.37,360.58,360.75,61669.0,352.4583,352.7316,351.9605,352.1264,61669.0
2021-03-02 11:00:00,360.7,361.28,360.16,360.94,61257.0,352.0776,352.6437,351.5505,352.3119,61257.0
2021-03-02 11:10:00,360.94,361.07,359.63,360.17,35652.0,352.3119,352.4387,351.0332,351.5603,35652.0
2021-03-02 11:20:00,360.22,361.36,359.34,360.61,50496.0,351.6091,352.7218,350.7501,351.9897,50496.0
2021-03-02 11:30:00,360.53,360.72,359.68,360.23,35141.0,351.9117,352.0971,351.082,351.6188,35141.0
2021-03-02 11:40:00,360.16,361.57,359.76,361.57,32534.0,351.5505,352.9268,351.1601,352.9268,32534.0
2021-03-02 11:50:00,361.46,362.13,361.22,361.86,33639.0,352.8194,353.4734,352.5852,353.2099,33639.0
2021-03-02 12:00:00,361.85,362.58,361.45,362.19,36503.0,353.2001,353.9127,352.8097,353.532,36503.0
2021-03-02 12:10:00,362.25,362.71,362.0,362.63,36807.0,353.5905,354.0395,353.3465,353.9615,36807.0
2021-03-02 12:20:00,362.64,363.41,362.53,362.82,45147.0,353.9712,354.7228,353.8638,354.1469,45147.0
2021-03-02 12:30:00,362.79,362.83,362.33,362.35,31805.0,354.1176,354.1567,353.6686,353.6882,31805.0
2021-03-02 12:40:00,362.43,362.82,362.35,362.46,22904.0,353.7662,354.1469,353.6882,353.7955,22904.0
2021-03-02 12:50:00,362.48,362.88,362.35,362.43,23470.0,353.815,354.2055,353.6882,353.7662,23470.0
2021-03-02 13:00:00,362.52,362.88,362.29,362.55,29470.0,353.8541,354.2055,353.6296,353.8834,29470.0
2021-03-02 13:10:00,362.56,363.58,362.32,363.24,29672.0,353.8931,354.8887,353.6589,354.5569,29672.0
2021-03-02 13:20:00,363.17,363.72,362.97,363.72,50003.0,354.4885,355.0254,354.2933,355.0254,50003.0
2021-03-02 13:30:00,363.72,365.22,363.65,364.97,45741.0,355.0254,356.4895,354.9571,356.2455,45741.0
2021-03-02 13:40:00,364.88,365.54,364.42,365.2,50534.0,356.1577,356.8019,355.7087,356.47,50534.0
2021-03-02 13:50:00,365.19,365.3,364.87,365.04,56475.0,356.4603,356.5676,356.1479,356.3138,56475.0
2021-03-02 14:00:00,365.05,365.18,363.66,364.17,30060.0,356.3236,356.4505,354.9668,355.4646,30060.0
2021-03-02 14:10:00,364.17,364.6,364.03,364.46,42648.0,355.4646,355.8844,355.328,355.7477,42648.0
2021-03-02 14:20:00,364.39,365.09,364.27,364.82,50530.0,355.6794,356.3627,355.5623,356.0991,50530.0
2021-03-02 14:30:00,364.86,365.08,364.35,364.44,36257.0,356.1381,356.3529,355.6403,355.7282,36257.0
2021-03-02 14:40:00,364.42,364.78,364.39,364.52,32155.0,355.7087,356.0601,355.6794,355.8063,32155.0
2021-03-02 14:50:00,364.52,365.64,364.26,365.49,35364.0,355.8063,356.8995,355.5525,356.7531,35364.0
2021-03-02 15:00:00,365.49,366.58,365.42,366.58,64933.0,356.7531,357.817,356.6848,357.817,64933.0
2021-03-02 15:10:00,366.57,366.61,364.7,364.71,43120.0,357.8073,357.8463,355.982,355.9917,43120.0
2021-03-02 15:20:00,364.69,365.71,364.69,365.23,55883.0,355.9722,356.9678,355.9722,356.4993,55883.0
2021-03-02 15:30:00,365.19,365.64,364.38,364.38,60152.0,356.4603,356.8995,355.6696,355.6696,60152.0
2021-03-02 15:40:00,364.49,364.64,364.02,364.26,94068.0,355.777,355.9234,355.3182,355.5525,94068.0
2021-03-02 15:50:00,364.42,364.45,362.48,362.51,243710.0,355.7087,355.738,353.815,353.8443,243710.0
2021-03-03 09:30:00,360.0,365.13,360.0,363.36,117250.0,351.3943,356.4017,351.3943,354.674,117250.0
2021-03-03 09:40:00,363.34,365.43,362.92,363.41,54437.0,354.6545,356.6945,354.2445,354.7228,54437.0
2021-03-03 09:50:00,363.47,364.48,361.33,361.61,55048.0,354.7814,355.7672,352.6925,352.9658,55048.0
2021-03-03 10:00:00,361.71,363.25,361.25,362.68,95271.0,353.0634,354.5666,352.6144,354.0103,95271.0
2021-03-03 10:10:00,362.56,362.56,360.42,360.88,58783.0,353.8931,353.8931,351.8043,352.2533,58783.0
2021-03-03 10:20:00,361.02,363.48,361.02,362.37,79168.0,352.3899,354.7911,352.3899,353.7077,79168.0
2021-03-03 10:30:00,362.32,362.87,361.49,362.87,22948.0,353.6589,354.1957,352.8487,354.1957,22948.0
2021-03-03 10:40:00,362.66,363.82,361.5,362.9,62273.0,353.9907,355.123,352.8585,354.225,62273.0
2021-03-03 10:50:00,362.81,363.44,362.47,362.61,45828.0,354.1372,354.7521,353.8053,353.9419,45828.0
2021-03-03 11:00:00,362.52,363.43,362.46,363.18,60503.0,353.8541,354.7423,353.7955,354.4983,60503.0
2021-03-03 11:10:00,363.12,363.34,361.65,363.22,45917.0,354.4397,354.6545,353.0049,354.5374,45917.0
2021-03-03 11:20:00,363.26,364.13,363.12,364.13,39431.0,354.5764,355.4256,354.4397,355.4256,39431.0
2021-03-03 11:30:00,364.03,364.32,362.49,362.57,38809.0,355.328,355.6111,353.8248,353.9029,38809.0
2021-03-03 11:40:00,362.59,362.67,361.54,361.83,73738.0,353.9224,354.0005,352.8975,353.1806,73738.0
2021-03-03 11:50:00,361.83,362.43,361.08,361.67,60452.0,353.1806,353.7662,352.4485,353.0244,60452.0
2021-03-03 12:00:00,361.54,362.0,361.2,361.93,22978.0,352.8975,353.3465,352.5656,353.2782,22978.0
2021-03-03 12:10:00,361.87,362.04,360.9,360.93,23576.0,353.2196,353.3856,352.2728,352.3021,23576.0
2021-03-03 12:20:00,361.0,361.0,355.45,356.52,204391.0,352.3704,352.3704,346.9531,347.9975,204391.0
2021-03-03 12:30:00,356.63,358.09,356.54,357.31,84298.0,348.1049,349.53,348.017,348.7686,84298.0
2021-03-03 12:40:00,357.31,359.98,357.02,359.82,52379.0,348.7686,351.3748,348.4856,351.2186,52379.0
2021-03-03 12:50:00,359.75,360.72,359.48,359.48,39118.0,351.1503,352.0971,350.8868,350.8868,39118.0
2021-03-03 13:00:00,359.58,360.16,359.39,360.16,39594.0,350.9844,351.5505,350.7989,351.5505,39594.0
2021-03-03 13:10:00,360.13,361.66,360.08,361.66,32602.0,351.5212,353.0146,351.4724,353.0146,32602.0
2021-03-03 13:20:00,361.6,362.41,361.54,362.17,35842.0,352.9561,353.7467,352.8975,353.5125,35842.0
2021-03-03 13:30:00,362.09,363.36,361.99,362.87,48661.0,353.4344,354.674,353.3368,354.1957,48661.0
2021-03-03 13:40:00,362.87,362.96,361.95,362.29,36233.0,354.1957,354.2836,353.2977,353.6296,36233.0
2021-03-03 13:50:00,362.28,363.49,362.08,363.3,87326.0,353.6198,354.8009,353.4246,354.6154,87326.0
2021-03-03 14:00:00,363.35,363.49,361.99,362.18,52647.0,354.6642,354.8009,353.3368,353.5222,52647.0
2021-03-03 14:10:00,362.27,362.29,360.78,361.28,28664.0,353.6101,353.6296,352.1557,352.6437,28664.0
2021-03-03 14:20:00,361.37,361.49,360.33,361.22,40934.0,352.7316,352.8487,351.7164,352.5852,40934.0
2021-03-03 14:30:00,361.24,361.84,360.21,361.51,58331.0,352.6047,353.1903,351.5993,352.8682,58331.0
2021-03-03 14:40:00,361.62,361.88,360.39,360.77,28075.0,352.9756,353.2294,351.775,352.1459,28075.0
2021-03-03 14:50:00,360.92,361.54,360.65,361.19,35529.0,352.2923,352.8975,352.0288,352.5559,35529.0
2021-03-03 15:00:00,361.08,361.81,360.93,361.76,23514.0,352.4485,353.1611,352.3021,353.1123,23514.0
2021-03-03 15:10:00,361.89,362.72,361.76,361.81,30819.0,353.2391,354.0493,353.1123,353.1611,30819.0
2021-03-03 15:20:00,361.84,361.94,361.23,361.4,40530.0,353.1903,353.288,352.5949,352.7609,40530.0
2021-03-03 15:30:00,361.48,361.95,360.71,360.93,70661.0,352.8389,353.2977,352.0874,352.3021,70661.0
2021-03-03 15:40:00,361.03,362.5,360.98,361.78,73032.0,352.3997,353.8346,352.3509,353.1318,73032.0
2021-03-03 15:50:00,361.78,361.78,359.96,359.97,164700.0,353.1318,353.1318,351.3553,351.365,164700.0
2021-03-04 09:30:00,360.1,361.63,358.95,359.83,162020.0,351.4919,352.9854,350.3694,351.2284,162020.0
2021-03-04 09:40:00,359.68,360.0,356.02,356.03,83773.0,351.082,351.3943,347.5095,347.5192,83773.0
2021-03-04 09:50:00,356.05,357.6,355.03,356.15,94132.0,347.5387,349.0517,346.5431,347.6364,94132.0
2021-03-04 10:00:00,355.94,356.41,354.34,354.34,103436.0,347.4314,347.8901,345.8696,345.8696,103436.0
2021-03-04 10:10:00,354.51,354.91,353.27,353.83,102495.0,346.0356,346.426,344.8252,345.3718,102495.0
2021-03-04 10:20:00,353.97,355.82,353.96,355.2,65288.0,345.5085,347.3142,345.4987,346.7091,65288.0
2021-03-04 10:30:00,355.23,356.14,354.38,356.02,70748.0,346.7384,347.6266,345.9087,347.5095,70748.0
2021-03-04 10:40:00,356.14,357.35,355.83,356.81,57637.0,347.6266,348.8077,347.324,348.2806,57637.0
2021-03-04 10:50:00,356.84,356.99,354.82,355.71,41438.0,348.3099,348.4563,346.3382,347.2069,41438.0
2021-03-04 11:00:00,355.81,357.17,355.81,356.88,65080.0,347.3045,348.632,347.3045,348.3489,65080.0
2021-03-04 11:10:00,357.1,357.78,356.64,357.36,46516.0,348.5637,349.2274,348.1146,348.8174,46516.0
2021-03-04 11:20:00,357.37,358.07,357.0,357.73,33761.0,348.8272,349.5105,348.466,349.1786,33761.0
2021-03-04 11:30:00,357.57,358.68,357.32,357.42,57537.0,349.0224,350.1059,348.7784,348.876,57537.0
2021-03-04 11:40:00,357.43,358.29,357.3,358.05,58986.0,348.8858,349.7252,348.7589,349.4909,58986.0
2021-03-04 11:50:00,358.12,358.83,357.29,357.53,26156.0,349.5593,350.2523,348.7491,348.9834,26156.0
2021-03-04 12:00:00,357.67,358.1,357.45,357.73,21067.0,349.12,349.5397,348.9053,349.1786,21067.0
2021-03-04 12:10:00,357.62,357.76,355.68,356.82,36015.0,349.0712,349.2079,347.1776,348.2903,36015.0
2021-03-04 12:20:00,356.85,356.91,353.5,354.51,52217.0,348.3196,348.3782,345.0497,346.0356,52217.0
2021-03-04 12:30:00,354.23,354.77,353.48,354.36,44616.0,345.7623,346.2893,345.0302,345.8891,44616.0
2021-03-04 12:40:00,354.78,355.12,353.31,353.55,17983.0,346.2991,346.631,344.8642,345.0985,17983.0
2021-03-04 12:50:00,353.56,354.1,350.67,351.32,77554.0,345.1083,345.6354,342.2874,342.9218,77554.0
2021-03-04 13:00:00,351.16,351.9,350.3,351.08,73485.0,342.7656,343.488,341.9262,342.6876,73485.0
2021-03-04 13:10:00,350.88,351.2,349.03,349.56,82161.0,342.4923,342.8047,340.6866,341.2039,82161.0
2021-03-04 13:20:00,349.56,349.58,348.11,349.58,74966.0,341.2039,341.2234,339.7886,341.2234,74966.0
2021-03-04 13:30:00,349.59,349.69,347.75,348.99,64696.0,341.2332,341.3308,339.4372,340.6475,64696.0
2021-03-04 13:40:00,348.83,349.07,346.02,346.39,63023.0,340.4913,340.7256,337.7485,338.1097,63023.0
2021-03-04 13:50:00,346.47,346.63,344.67,345.18,68261.0,338.1878,338.3439,336.4308,336.9286,68261.0
2021-03-04 14:00:00,345.3,347.54,344.76,347.23,58583.0,337.0457,339.2322,336.5186,338.9296,58583.0
2021-03-04 14:10:00,347.16,348.13,346.74,347.36,67840.0,338.8613,339.8081,338.4513,339.0565,67840.0
2021-03-04 14:20:00,347.56,350.26,347.44,350.26,73879.0,339.2517,341.8872,339.1346,341.8872,73879.0
2021-03-04 14:30:00,350.24,350.33,348.56,348.82,59775.0,341.8676,341.9555,340.2278,340.4816,59775.0
2021-03-04 14:40:00,348.98,351.35,348.51,351.24,43759.0,340.6378,342.9511,340.179,342.8437,43759.0
2021-03-04 14:50:00,351.12,351.12,349.87,350.35,36797.0,342.7266,342.7266,341.5065,341.975,36797.0
2021-03-04 15:00:00,350.27,350.48,348.61,348.61,96536.0,341.8969,342.1019,340.2766,340.2766,96536.0
2021-03-04 15:10:00,348.59,348.99,347.7,348.01,35617.0,340.2571,340.6475,339.3884,339.6909,35617.0
2021-03-04 15:20:00,347.91,349.19,347.3,348.94,42500.0,339.5933,340.8427,338.9979,340.5987,42500.0
2021-03-04 15:30:00,348.95,349.92,348.35,348.77,69617.0,340.6085,341.5553,340.0228,340.4328,69617.0
2021-03-04 15:40:00,348.89,350.56,348.88,349.61,82233.0,340.5499,342.18,340.5401,341.2527,82233.0
2021-03-04 15:50:00,349.69,350.42,347.81,349.52,363136.0,341.3308,342.0433,339.4957,341.1648,363136.0
2021-03-05 09:30:00,354.92,359.15,354.37,355.25,225615.0,346.4358,350.5646,345.8989,346.7579,225615.0
2021-03-05 09:40:00,355.19,357.45,354.09,356.54,129142.0,346.6993,348.9053,345.6256,348.017,129142.0
2021-03-05 09:50:00,356.13,356.38,353.79,355.32,104825.0,347.6168,347.8609,345.3328,346.8262,104825.0
2021-03-05 10:00:00,355.27,357.85,354.03,357.13,96133.0,346.7774,349.2957,345.567,348.5929,96133.0
2021-03-05 10:10:00,357.07,357.5,354.51,355.59,71150.0,348.5344,348.9541,346.0356,347.0897,71150.0
2021-03-05 10:20:00,355.5,356.04,352.67,352.7,97239.0,347.0019,347.529,344.2395,344.2688,97239.0
2021-03-05 10:30:00,352.77,353.67,351.52,351.9,61301.0,344.3372,345.2156,343.117,343.488,61301.0
2021-03-05 10:40:00,351.84,353.18,351.62,351.95,59052.0,343.4294,344.7374,343.2146,343.5368,59052.0
2021-03-05 10:50:00,352.08,352.42,349.8,349.93,63053.0,343.6637,343.9955,341.4382,341.565,63053.0
2021-03-05 11:00:00,350.33,350.67,348.31,348.61,60107.0,341.9555,342.2874,339.9838,340.2766,60107.0
2021-03-05 11:10:00,348.73,349.38,347.66,348.47,73628.0,340.3937,341.0282,339.3493,340.1399,73628.0
2021-03-05 11:20:00,348.45,349.49,346.75,347.65,85228.0,340.1204,341.1356,338.4611,339.3395,85228.0
2021-03-05 11:30:00,347.77,348.88,347.55,347.93,46753.0,339.4567,340.5401,339.2419,339.6129,46753.0
2021-03-05 11:40:00,347.7,348.1,346.68,347.06,46299.0,339.3884,339.7788,338.3927,338.7637,46299.0
2021-03-05 11:50:00,347.01,348.43,346.41,348.19,69997.0,338.7148,340.1009,338.1292,339.8666,69997.0
2021-03-05 12:00:00,348.34,349.99,347.91,349.05,67837.0,340.0131,341.6236,339.5933,340.7061,67837.0
2021-03-05 12:10:00,348.99,350.34,348.89,350.1,44394.0,340.6475,341.9652,340.5499,341.731,44394.0
2021-03-05 12:20:00,349.98,351.66,349.82,351.34,45277.0,341.6139,343.2537,341.4577,342.9413,45277.0
2021-03-05 12:30:00,351.37,352.43,350.76,352.19,35041.0,342.9706,344.0053,342.3752,343.771,35041.0
2021-03-05 12:40:00,352.34,354.08,352.12,353.52,38741.0,343.9174,345.6158,343.7027,345.0692,38741.0
2021-03-05 12:50:00,353.54,353.69,352.7,353.38,33665.0,345.0888,345.2352,344.2688,344.9326,33665.0
2021-03-05 13:00:00,353.35,354.52,352.7,354.44,57067.0,344.9033,346.0453,344.2688,345.9672,57067.0
2021-03-05 13:10:00,354.38,355.37,353.75,355.18,27857.0,345.9087,346.875,345.2937,346.6895,27857.0
2021-03-05 13:20:00,355.09,356.72,355.09,356.35,76134.0,346.6017,348.1927,346.6017,347.8316,76134.0
2021-03-05 13:30:00,356.54,357.15,355.77,356.84,39028.0,348.017,348.6125,347.2654,348.3099,39028.0
2021-03-05 13:40:00,356.84,358.0,356.39,356.93,48650.0,348.3099,349.4421,347.8706,348.3977,48650.0
2021-03-05 13:50:00,356.84,357.48,355.95,357.0,26562.0,348.3099,348.9346,347.4411,348.466,26562.0
2021-03-05 14:00:00,357.06,357.23,355.12,355.56,36920.0,348.5246,348.6905,346.631,347.0605,36920.0
2021-03-05 14:10:00,355.46,356.36,355.15,355.46,24684.0,346.9629,347.8413,346.6603,346.9629,24684.0
2021-03-05 14:20:00,355.72,357.65,355.53,357.47,23054.0,347.2166,349.1005,347.0312,348.9248,23054.0
2021-03-05 14:30:00,357.44,358.5,357.44,358.21,35738.0,348.8955,349.9302,348.8955,349.6471,35738.0
2021-03-05 14:40:00,358.25,358.85,357.66,358.62,43642.0,349.6862,350.2718,349.1103,350.0473,43642.0
2021-03-05 14:50:00,358.62,359.63,358.42,359.46,33919.0,350.0473,351.0332,349.8521,350.8672,33919.0
2021-03-05 15:00:00,359.44,360.38,359.4,359.46,62451.0,350.8477,351.7652,350.8087,350.8672,62451.0
2021-03-05 15:10:00,359.43,360.5,359.16,359.49,54482.0,350.838,351.8824,350.5744,350.8965,54482.0
2021-03-05 15:20:00,359.46,359.87,359.13,359.42,88067.0,350.8672,351.2674,350.5451,350.8282,88067.0
2021-03-05 15:30:00,359.48,360.57,359.11,360.57,69989.0,350.8868,351.9507,350.5256,351.9507,69989.0
2021-03-05 15:40:00,360.51,361.27,359.87,361.27,137980.0,351.8921,352.634,351.2674,352.634,137980.0
2021-03-05 15:50:00,361.45,361.79,360.29,360.88,389389.0,352.8097,353.1415,351.6774,352.2533,389389.0
2021-03-08 09:30:00,362.4,366.6,362.0,363.31,278136.0,353.737,357.8366,353.3465,354.6252,278136.0
2021-03-08 09:40:00,362.99,364.6,362.75,363.47,86493.0,354.3129,355.8844,354.0786,354.7814,86493.0
2021-03-08 09:50:00,363.47,364.11,361.79,363.42,125463.0,354.7814,355.4061,353.1415,354.7326,125463.0
2021-03-08 10:00:00,363.75,365.55,362.58,365.47,86627.0,355.0547,356.8117,353.9127,356.7336,86627.0
2021-03-08 10:10:00,365.48,367.79,364.71,367.28,187270.0,356.7433,358.9981,355.9917,358.5003,187270.0
2021-03-08 10:20:00,367.39,372.23,367.39,371.97,245264.0,358.6077,363.332,358.6077,363.0782,245264.0
2021-03-08 10:30:00,371.88,372.77,370.22,370.48,166853.0,362.9903,363.8591,361.37,361.6238,166853.0
2021-03-08 10:40:00,370.54,371.35,368.88,369.77,95621.0,361.6824,362.473,360.0621,360.9308,95621.0
2021-03-08 10:50:00,369.71,371.55,369.02,371.18,73319.0,360.8722,362.6682,360.1987,362.3071,73319.0
2021-03-08 11:00:00,371.34,371.78,368.4,368.41,107402.0,362.4632,362.8927,359.5935,359.6033,107402.0
2021-03-08 11:10:00,368.39,370.63,367.65,370.57,62350.0,359.5838,361.7702,358.8615,361.7117,62350.0
2021-03-08 11:20:00,370.48,370.77,369.71,370.71,42610.0,361.6238,361.9069,360.8722,361.8483,42610.0
2021-03-08 11:30:00,370.77,371.0,369.63,370.3,46395.0,361.9069,362.1314,360.7941,361.4481,46395.0
2021-03-08 11:40:00,370.46,371.69,370.05,371.55,66528.0,361.6043,362.8049,361.2041,362.6682,66528.0
2021-03-08 11:50:00,371.52,373.28,371.28,372.1,118629.0,362.6389,364.3569,362.4047,363.2051,118629.0
2021-03-08 12:00:00,372.26,373.32,371.98,373.07,65094.0,363.3613,364.3959,363.0879,364.1519,65094.0
2021-03-08 12:10:00,373.13,373.21,372.03,372.03,72167.0,364.2105,364.2885,363.1368,363.1368,72167.0
2021-03-08 12:20:00,372.03,373.96,372.0,373.53,78640.0,363.1368,365.0206,363.1075,364.6009,78640.0
2021-03-08 12:30:00,373.59,374.5,372.83,372.99,102515.0,364.6595,365.5477,363.9176,364.0738,102515.0
2021-03-08 12:40:00,372.99,373.98,372.76,373.42,147181.0,364.0738,365.0401,363.8493,364.4935,147181.0
2021-03-08 12:50:00,373.42,373.91,372.96,373.31,80701.0,364.4935,364.9718,364.0445,364.3862,80701.0
2021-03-08 13:00:00,373.29,375.16,373.28,374.26,89322.0,364.3666,366.1919,364.3569,365.3134,89322.0
2021-03-08 13:10:00,374.36,378.2,374.15,377.93,197967.0,365.4111,369.1593,365.2061,368.8957,197967.0
2021-03-08 13:20:00,377.81,379.95,377.79,379.85,185731.0,368.7786,370.8674,368.7591,370.7698,185731.0
2021-03-08 13:30:00,379.78,382.46,378.06,378.06,249679.0,370.7015,373.3174,369.0226,369.0226,249679.0
2021-03-08 13:40:00,378.01,378.16,374.77,374.89,119375.0,368.9738,369.1202,365.8113,365.9284,119375.0
2021-03-08 13:50:00,374.93,376.22,373.68,374.03,107391.0,365.9674,367.2266,364.7473,365.0889,107391.0
2021-03-08 14:00:00,373.85,376.07,373.85,375.09,64027.0,364.9132,367.0802,364.9132,366.1236,64027.0
2021-03-08 14:10:00,374.95,376.9,374.63,375.56,84725.0,365.987,367.8903,365.6746,366.5824,84725.0
2021-03-08 14:20:00,375.45,376.9,375.21,376.87,84635.0,366.475,367.8903,366.2407,367.8611,84635.0
2021-03-08 14:30:00,377.0,377.88,376.06,376.14,118801.0,367.9879,368.8469,367.0704,367.1485,118801.0
2021-03-08 14:40:00,376.09,376.19,373.53,373.64,98904.0,367.0997,367.1973,364.6009,364.7083,98904.0
2021-03-08 14:50:00,373.71,376.13,373.64,376.06,81233.0,364.7766,367.1387,364.7083,367.0704,81233.0
2021-03-08 15:00:00,376.12,376.12,373.97,374.16,84051.0,367.129,367.129,365.0304,365.2158,84051.0
2021-03-08 15:10:00,374.11,374.78,373.08,373.2,92031.0,365.167,365.821,364.1617,364.2788,92031.0
2021-03-08 15:20:00,373.22,373.71,372.44,372.79,137631.0,364.2983,364.7766,363.537,363.8786,137631.0
2021-03-08 15:30:00,372.79,373.61,372.31,373.17,125659.0,363.8786,364.679,363.4101,364.2495,125659.0
2021-03-08 15:40:00,373.17,373.58,371.9,372.68,129630.0,364.2495,364.6497,363.0099,363.7712,129630.0
2021-03-08 15:50:00,372.73,372.93,371.2,371.52,349584.0,363.82,364.0152,362.3266,362.6389,349584.0
2021-03-09 09:30:00,375.0,377.68,374.0,375.67,236461.0,366.0358,368.6517,365.0597,366.6897,236461.0
2021-03-09 09:40:00,375.57,376.82,372.77,373.57,133583.0,366.5921,367.8123,363.8591,364.6399,133583.0
2021-03-09 09:50:00,373.65,375.92,372.72,374.87,111678.0,364.718,366.9338,363.8103,365.9089,111678.0
2021-03-09 10:00:00,374.87,378.31,374.62,377.85,131252.0,365.9089,369.2666,365.6648,368.8176,131252.0
2021-03-09 10:10:00,377.92,379.44,376.55,379.13,117133.0,368.886,370.3696,367.5487,370.067,117133.0
2021-03-09 10:20:00,379.01,379.3,377.46,378.32,103251.0,369.9499,370.233,368.437,369.2764,103251.0
2021-03-09 10:30:00,378.55,382.85,378.46,382.19,154958.0,369.5009,373.6981,369.413,373.0539,154958.0
2021-03-09 10:40:00,382.37,387.32,382.15,383.67,186351.0,373.2296,378.0613,373.0148,374.4985,186351.0
2021-03-09 10:50:00,383.59,384.71,381.11,382.21,145715.0,374.4204,375.5136,371.9997,373.0734,145715.0
2021-03-09 11:00:00,382.0,382.74,380.63,380.92,70079.0,372.8684,373.5907,371.5312,371.8142,70079.0
2021-03-09 11:10:00,380.92,381.97,380.64,381.62,54898.0,371.8142,372.8391,371.5409,372.4975,54898.0
2021-03-09 11:20:00,381.62,382.57,381.46,381.85,71709.0,372.4975,373.4248,372.3413,372.722,71709.0
2021-03-09 11:30:00,382.12,382.19,379.0,379.6,45732.0,372.9856,373.0539,369.9401,370.5258,45732.0
2021-03-09 11:40:00,379.4,379.7,378.45,378.56,37233.0,370.3306,370.6234,369.4033,369.5107,37233.0
2021-03-09 11:50:00,378.56,378.64,377.79,378.24,63278.0,369.5107,369.5887,368.7591,369.1983,63278.0
2021-03-09 12:00:00,378.19,380.57,378.18,380.56,50085.0,369.1495,371.4726,369.1397,371.4628,50085.0
2021-03-09 12:10:00,380.59,381.0,379.96,380.38,40536.0,371.4921,371.8923,370.8772,371.2871,40536.0
2021-03-09 12:20:00,380.4,381.31,380.2,380.97,36950.0,371.3067,372.1949,371.1115,371.863,36950.0
2021-03-09 12:30:00,381.04,381.16,380.59,380.88,35125.0,371.9314,372.0485,371.4921,371.7752,35125.0
2021-03-09 12:40:00,380.9,381.16,380.31,380.5,32616.0,371.7947,372.0485,371.2188,371.4043,32616.0
2021-03-09 12:50:00,380.51,380.79,379.49,380.03,51097.0,371.414,371.6873,370.4184,370.9455,51097.0
2021-03-09 13:00:00,380.11,381.81,380.11,381.4,47201.0,371.0236,372.683,371.0236,372.2828,47201.0
2021-03-09 13:10:00,381.4,381.68,380.21,380.33,59315.0,372.2828,372.5561,371.1212,371.2383,59315.0
2021-03-09 13:20:00,380.37,380.5,379.57,379.71,51414.0,371.2774,371.4043,370.4965,370.6332,51414.0
2021-03-09 13:30:00,379.84,379.93,378.74,378.87,45917.0,370.7601,370.8479,369.6864,369.8132,45917.0
2021-03-09 13:40:00,378.9,379.18,378.53,378.91,44842.0,369.8425,370.1158,369.4814,369.8523,44842.0
2021-03-09 13:50:00,378.93,379.57,378.58,379.1,66814.0,369.8718,370.4965,369.5302,370.0377,66814.0
2021-03-09 14:00:00,379.21,379.33,378.35,378.64,71468.0,370.1451,370.2622,369.3057,369.5887,71468.0
2021-03-09 14:10:00,378.65,379.82,378.46,379.05,40156.0,369.5985,370.7405,369.413,369.9889,40156.0
2021-03-09 14:20:00,379.14,379.34,378.08,378.62,34708.0,370.0768,370.272,369.0421,369.5692,34708.0
2021-03-09 14:30:00,378.67,379.13,378.33,378.92,47675.0,369.618,370.067,369.2862,369.8621,47675.0
2021-03-09 14:40:00,378.97,379.46,378.74,378.74,36393.0,369.9109,370.3891,369.6864,369.6864,36393.0
2021-03-09 14:50:00,378.8,378.99,377.84,377.95,39776.0,369.7449,369.9304,368.8079,368.9152,39776.0
2021-03-09 15:00:00,378.05,378.24,377.5,378.04,104791.0,369.0128,369.1983,368.476,369.0031,104791.0
2021-03-09 15:10:00,378.06,378.7,377.83,378.47,54884.0,369.0226,369.6473,368.7981,369.4228,54884.0
2021-03-09 15:20:00,378.5,378.83,378.04,378.57,68785.0,369.4521,369.7742,369.0031,369.5204,68785.0
2021-03-09 15:30:00,378.53,378.61,377.22,377.83,66483.0,369.4814,369.5595,368.2027,368.7981,66483.0
2021-03-09 15:40:00,377.8,377.9,376.61,376.83,95535.0,368.7688,368.8664,367.6073,367.822,95535.0
2021-03-09 15:50:00,376.74,377.39,375.62,376.14,406811.0,367.7342,368.3686,366.6409,367.1485,406811.0
2021-03-10 09:30:00,376.6,377.5,373.0,376.38,252688.0,367.5975,368.476,364.0836,367.3828,252688.0
2021-03-10 09:40:00,376.18,377.26,373.51,374.17,212257.0,367.1875,368.2417,364.5814,365.2256,212257.0
2021-03-10 09:50:00,374.15,376.49,374.1,374.23,145336.0,365.2061,367.4901,365.1573,365.2842,145336.0
2021-03-10 10:00:00,374.83,376.84,374.0,376.37,112635.0,365.8698,367.8318,365.0597,367.373,112635.0
2021-03-10 10:10:00,376.33,376.63,374.68,375.21,65539.0,367.334,367.6268,365.7234,366.2407,65539.0
2021-03-10 10:20:00,374.84,374.87,373.82,374.46,128057.0,365.8796,365.9089,364.884,365.5087,128057.0
2021-03-10 10:30:00,374.51,375.22,374.29,374.64,88000.0,365.5575,366.2505,365.3427,365.6844,88000.0
2021-03-10 10:40:00,374.7,377.97,374.45,377.33,51837.0,365.7429,368.9348,365.4989,368.3101,51837.0
2021-03-10 10:50:00,377.2,379.14,377.0,379.14,72926.0,368.1832,370.0768,367.9879,370.0768,72926.0
2021-03-10 11:00:00,379.11,380.36,378.26,378.69,61644.0,370.0475,371.2676,369.2178,369.6375,61644.0
2021-03-10 11:10:00,378.76,380.37,378.62,380.24,50645.0,369.7059,371.2774,369.5692,371.1505,50645.0
2021-03-10 11:20:00,380.21,380.37,379.08,379.75,116014.0,371.1212,371.2774,370.0182,370.6722,116014.0
2021-03-10 11:30:00,379.82,380.65,379.58,380.6,54523.0,370.7405,371.5507,370.5063,371.5019,54523.0
2021-03-10 11:40:00,380.64,380.64,379.29,379.8,35942.0,371.5409,371.5409,370.2232,370.721,35942.0
2021-03-10 11:50:00,379.91,380.46,379.8,379.86,46329.0,370.8284,371.3652,370.721,370.7796,46329.0
2021-03-10 12:00:00,380.05,380.24,379.63,379.74,41747.0,370.965,371.1505,370.5551,370.6624,41747.0
2021-03-10 12:10:00,379.74,380.01,379.39,379.5,45294.0,370.6624,370.926,370.3208,370.4282,45294.0
2021-03-10 12:20:00,379.5,379.59,378.61,379.15,39131.0,370.4282,370.516,369.5595,370.0866,39131.0
2021-03-10 12:30:00,379.22,379.64,379.05,379.42,46095.0,370.1549,370.5648,369.9889,370.3501,46095.0
2021-03-10 12:40:00,379.5,380.44,379.4,380.34,27397.0,370.4282,371.3457,370.3306,371.2481,27397.0
2021-03-10 12:50:00,380.4,380.62,379.89,380.23,29630.0,371.3067,371.5214,370.8089,371.1407,29630.0
2021-03-10 13:00:00,380.19,380.93,379.3,380.91,38834.0,371.1017,371.824,370.233,371.8045,38834.0
2021-03-10 13:10:00,380.99,381.21,380.06,380.38,29363.0,371.8826,372.0973,370.9748,371.2871,29363.0
2021-03-10 13:20:00,380.33,381.37,380.31,381.37,25525.0,371.2383,372.2535,371.2188,372.2535,25525.0
2021-03-10 13:30:00,381.48,381.59,380.15,380.68,42433.0,372.3609,372.4682,371.0626,371.58,42433.0
2021-03-10 13:40:00,380.71,380.92,379.93,380.78,58661.0,371.6093,371.8142,370.8479,371.6776,58661.0
2021-03-10 13:50:00,380.83,381.22,380.44,380.98,62020.0,371.7264,372.1071,371.3457,371.8728,62020.0
2021-03-10 14:00:00,380.92,382.26,380.65,382.03,68060.0,371.8142,373.1222,371.5507,372.8977,68060.0
2021-03-10 14:10:00,382.11,383.65,381.9,383.65,69272.0,372.9758,374.479,372.7708,374.479,69272.0
2021-03-10 14:20:00,383.53,383.59,382.16,382.44,56621.0,374.3619,374.4204,373.0246,373.2979,56621.0
2021-03-10 14:30:00,382.5,383.1,382.33,382.6,70675.0,373.3565,373.9421,373.1905,373.4541,70675.0
2021-03-10 14:40:00,382.62,384.0,382.58,383.78,47709.0,373.4736,374.8206,373.4346,374.6059,47709.0
2021-03-10 14:50:00,383.72,383.82,382.63,382.94,71220.0,374.5473,374.6449,373.4834,373.786,71220.0
2021-03-10 15:00:00,383.04,383.34,382.01,382.38,33279.0,373.8836,374.1764,372.8782,373.2393,33279.0
2021-03-10 15:10:00,382.38,382.47,381.73,382.1,42147.0,373.2393,373.3272,372.6049,372.966,42147.0
2021-03-10 15:20:00,382.15,382.3,381.18,381.26,50203.0,373.0148,373.1613,372.068,372.1461,50203.0
2021-03-10 15:30:00,381.2,381.33,380.04,380.58,96508.0,372.0875,372.2144,370.9553,371.4824,96508.0
2021-03-10 15:40:00,380.52,381.23,380.21,381.07,117121.0,371.4238,372.1168,371.1212,371.9607,117121.0
2021-03-10 15:50:00,381.04,381.77,380.4,381.75,281381.0,371.9314,372.6439,371.3067,372.6244,281381.0
2021-03-11 09:30:00,385.5,389.29,384.12,384.98,231558.0,376.2848,379.9842,374.9377,375.7772,231558.0
2021-03-11 09:40:00,385.11,385.82,382.6,383.8,85447.0,375.9041,376.5971,373.4541,374.6254,85447.0
2021-03-11 09:50:00,383.78,386.85,383.75,386.5,48897.0,374.6059,377.6025,374.5766,377.2609,48897.0
2021-03-11 10:00:00,386.24,387.14,385.82,386.13,67292.0,377.0071,377.8856,376.5971,376.8997,67292.0
2021-03-11 10:10:00,386.3,387.51,386.27,386.59,35396.0,377.0656,378.2467,377.0364,377.3487,35396.0
2021-03-11 10:20:00,386.57,388.88,386.48,388.45,41209.0,377.3292,379.584,377.2413,379.1642,41209.0
2021-03-11 10:30:00,388.49,388.83,386.73,386.74,62859.0,379.2033,379.5352,377.4854,377.4951,62859.0
2021-03-11 10:40:00,386.84,387.3,386.2,386.84,54490.0,377.5927,378.0417,376.968,377.5927,54490.0
2021-03-11 10:50:00,386.92,387.8,386.14,386.4,40355.0,377.6708,378.5298,376.9095,377.1632,40355.0
2021-03-11 11:00:00,386.45,387.06,386.39,386.71,67761.0,377.212,377.8075,377.1535,377.4658,67761.0
2021-03-11 11:10:00,386.71,388.39,386.71,388.38,35287.0,377.4658,379.1057,377.4658,379.0959,35287.0
2021-03-11 11:20:00,388.5,388.89,387.89,387.91,35360.0,379.213,379.5937,378.6176,378.6371,35360.0
2021-03-11 11:30:00,387.91,388.52,387.39,388.08,39083.0,378.6371,379.2326,378.1296,378.8031,39083.0
2021-03-11 11:40:00,388.24,389.33,388.09,388.55,34804.0,378.9593,380.0232,378.8128,379.2618,34804.0
2021-03-11 11:50:00,388.6,388.95,387.6,388.37,105247.0,379.3107,379.6523,378.3346,379.0862,105247.0
2021-03-11 12:00:00,388.33,388.71,387.97,388.6,51498.0,379.0471,379.418,378.6957,379.3107,51498.0
2021-03-11 12:10:00,388.56,388.74,387.68,388.19,40395.0,379.2716,379.4473,378.4126,378.9105,40395.0
2021-03-11 12:20:00,388.17,389.41,388.03,389.28,44166.0,378.8909,380.1013,378.7543,379.9744,44166.0
2021-03-11 12:30:00,389.27,389.36,388.45,388.5,35823.0,379.9646,380.0525,379.1642,379.213,35823.0
2021-03-11 12:40:00,388.41,388.86,388.27,388.27,53225.0,379.1252,379.5644,378.9885,378.9885,53225.0
2021-03-11 12:50:00,388.27,388.46,387.83,388.01,53880.0,378.9885,379.174,378.5591,378.7348,53880.0
2021-03-11 13:00:00,388.09,389.44,388.0,389.07,42686.0,378.8128,380.1306,378.725,379.7694,42686.0
2021-03-11 13:10:00,389.09,389.5,388.59,388.86,47167.0,379.7889,380.1891,379.3009,379.5644,47167.0
2021-03-11 13:20:00,388.71,388.88,388.09,388.47,25804.0,379.418,379.584,378.8128,379.1838,25804.0
2021-03-11 13:30:00,388.49,388.8,387.85,387.94,33438.0,379.2033,379.5059,378.5786,378.6664,33438.0
2021-03-11 13:40:00,388.02,388.34,387.57,387.91,37123.0,378.7445,379.0569,378.3053,378.6371,37123.0
2021-03-11 13:50:00,387.9,388.15,387.18,387.31,29733.0,378.6274,378.8714,377.9246,378.0515,29733.0
2021-03-11 14:00:00,387.37,387.87,387.17,387.17,24761.0,378.1101,378.5981,377.9148,377.9148,24761.0
2021-03-11 14:10:00,387.11,387.43,386.6,387.43,40159.0,377.8563,378.1686,377.3585,378.1686,40159.0
2021-03-11 14:20:00,387.44,388.0,387.31,387.61,50270.0,378.1784,378.725,378.0515,378.3443,50270.0
2021-03-11 14:30:00,387.67,387.89,387.05,387.06,50099.0,378.4029,378.6176,377.7977,377.8075,50099.0
2021-03-11 14:40:00,387.12,387.73,386.56,386.56,39065.0,377.866,378.4615,377.3194,377.3194,39065.0
2021-03-11 14:50:00,386.51,386.87,385.66,385.68,33606.0,377.2706,377.622,376.4409,376.4605,33606.0
2021-03-11 15:00:00,385.61,385.99,385.31,385.54,48915.0,376.3921,376.763,376.0993,376.3238,48915.0
2021-03-11 15:10:00,385.5,385.81,385.18,385.52,34546.0,376.2848,376.5873,375.9724,376.3043,34546.0
2021-03-11 15:20:00,385.49,385.76,385.15,385.55,36862.0,376.275,376.5385,375.9431,376.3336,36862.0
2021-03-11 15:30:00,385.56,385.62,384.35,384.61,51437.0,376.3433,376.4019,375.1622,375.416,51437.0
2021-03-11 15:40:00,384.69,384.74,383.81,384.03,98737.0,375.4941,375.5429,374.6352,374.8499,98737.0
2021-03-11 15:50:00,384.01,384.47,383.47,384.38,200212.0,374.8304,375.2794,374.3033,375.1915,200212.0
2021-03-12 09:30:00,381.14,383.11,380.28,383.08,144785.0,372.029,373.9519,371.1895,373.9226,144785.0
2021-03-12 09:40:00,382.73,383.94,382.33,382.56,87998.0,373.581,374.762,373.1905,373.415,87998.0
2021-03-12 09:50:00,382.39,383.09,381.66,382.27,72415.0,373.2491,373.9324,372.5366,373.132,72415.0
2021-03-12 10:00:00,382.37,382.48,381.13,381.74,41049.0,373.2296,373.337,372.0192,372.6146,41049.0
2021-03-12 10:10:00,381.73,382.09,380.08,381.2,39346.0,372.6049,372.9563,370.9943,372.0875,39346.0
2021-03-12 10:20:00,381.06,381.37,379.25,380.38,66973.0,371.9509,372.2535,370.1842,371.2871,66973.0
2021-03-12 10:30:00,380.28,381.27,380.21,380.44,33266.0,371.1895,372.1559,371.1212,371.3457,33266.0
2021-03-12 10:40:00,380.45,380.64,379.73,380.31,38676.0,371.3555,371.5409,370.6527,371.2188,38676.0
2021-03-12 10:50:00,380.31,380.38,379.23,379.82,56017.0,371.2188,371.2871,370.1646,370.7405,56017.0
2021-03-12 11:00:00,379.74,380.42,379.25,380.2,52425.0,370.6624,371.3262,370.1842,371.1115,52425.0
2021-03-12 11:10:00,380.23,380.59,380.11,380.26,24565.0,371.1407,371.4921,371.0236,371.17,24565.0
2021-03-12 11:20:00,380.25,381.62,380.15,381.55,31725.0,371.1603,372.4975,371.0626,372.4292,31725.0
2021-03-12 11:30:00,381.5,381.99,381.25,381.76,23471.0,372.3804,372.8587,372.1364,372.6342,23471.0
2021-03-12 11:40:00,381.87,382.15,381.57,381.75,19122.0,372.7415,373.0148,372.4487,372.6244,19122.0
2021-03-12 11:50:00,381.66,382.3,381.6,382.3,19672.0,372.5366,373.1613,372.478,373.1613,19672.0
2021-03-12 12:00:00,382.41,382.64,382.05,382.57,18556.0,373.2686,373.4931,372.9172,373.4248,18556.0
2021-03-12 12:10:00,382.57,383.52,382.23,383.28,28865.0,373.4248,374.3521,373.0929,374.1178,28865.0
2021-03-12 12:20:00,383.3,383.53,383.0,383.22,76070.0,374.1373,374.3619,373.8445,374.0593,76070.0
2021-03-12 12:30:00,383.25,383.48,382.84,383.08,17409.0,374.0885,374.313,373.6883,373.9226,17409.0
2021-03-12 12:40:00,383.1,383.33,382.79,383.13,26700.0,373.9421,374.1666,373.6395,373.9714,26700.0
2021-03-12 12:50:00,383.1,383.16,381.65,382.06,18379.0,373.9421,374.0007,372.5268,372.927,18379.0
2021-03-12 13:00:00,381.94,382.48,381.74,382.35,21134.0,372.8099,373.337,372.6146,373.2101,21134.0
2021-03-12 13:10:00,382.16,382.5,382.0,382.5,11155.0,373.0246,373.3565,372.8684,373.3565,11155.0
2021-03-12 13:20:00,382.5,383.14,382.37,383.07,16047.0,373.3565,373.9812,373.2296,373.9128,16047.0
2021-03-12 13:30:00,382.98,383.14,382.47,382.65,22390.0,373.825,373.9812,373.3272,373.5029,22390.0
2021-03-12 13:40:00,382.69,383.02,381.8,382.05,17736.0,373.5419,373.864,372.6732,372.9172,17736.0
2021-03-12 13:50:00,382.07,382.53,381.95,382.17,21180.0,372.9368,373.3858,372.8196,373.0344,21180.0
2021-03-12 14:00:00,382.03,382.42,381.62,382.13,30703.0,372.8977,373.2784,372.4975,372.9953,30703.0
2021-03-12 14:10:00,382.05,382.34,381.81,382.27,16481.0,372.9172,373.2003,372.683,373.132,16481.0
2021-03-12 14:20:00,382.22,382.4,381.87,381.92,15729.0,373.0832,373.2589,372.7415,372.7903,15729.0
2021-03-12 14:30:00,382.0,382.02,381.07,381.22,16920.0,372.8684,372.8879,371.9607,372.1071,16920.0
2021-03-12 14:40:00,381.28,382.38,381.28,381.62,15037.0,372.1656,373.2393,372.1656,372.4975,15037.0
2021-03-12 14:50:00,381.63,381.75,381.19,381.36,25683.0,372.5073,372.6244,372.0778,372.2437,25683.0
2021-03-12 15:00:00,381.43,381.43,381.07,381.14,22554.0,372.312,372.312,371.9607,372.029,22554.0
2021-03-12 15:10:00,381.17,382.05,380.76,381.75,39365.0,372.0583,372.9172,371.6581,372.6244,39365.0
2021-03-12 15:20:00,381.76,382.04,381.6,381.96,17383.0,372.6342,372.9075,372.478,372.8294,17383.0
2021-03-12 15:30:00,382.01,382.39,381.68,382.21,30737.0,372.8782,373.2491,372.5561,373.0734,30737.0
2021-03-12 15:40:00,382.24,382.36,382.01,382.18,41714.0,373.1027,373.2198,372.8782,373.0441,41714.0
2021-03-12 15:50:00,382.18,382.92,381.37,382.91,159189.0,373.0441,373.7664,372.2535,373.7567,159189.0
2021-03-15 09:30:00,383.31,387.86,383.12,387.69,166032.0,374.1471,378.5883,373.9617,378.4224,166032.0
2021-03-15 09:40:00,387.73,387.83,385.07,385.35,61230.0,378.4615,378.5591,375.865,376.1383,61230.0
2021-03-15 09:50:00,385.22,385.65,381.69,382.25,71934.0,376.0115,376.4312,372.5658,373.1124,71934.0
2021-03-15 10:00:00,382.25,382.3,380.33,380.49,53636.0,373.1124,373.1613,371.2383,371.3945,53636.0
2021-03-15 10:10:00,380.6,381.64,380.48,381.16,42797.0,371.5019,372.517,371.3848,372.0485,42797.0
2021-03-15 10:20:00,381.15,382.14,381.01,381.74,34925.0,372.0387,373.0051,371.9021,372.6146,34925.0
2021-03-15 10:30:00,381.83,382.14,381.46,381.81,34257.0,372.7025,373.0051,372.3413,372.683,34257.0
2021-03-15 10:40:00,381.81,382.37,380.74,381.5,30292.0,372.683,373.2296,371.6385,372.3804,30292.0
2021-03-15 10:50:00,381.46,382.6,380.91,382.52,53137.0,372.3413,373.4541,371.8045,373.376,53137.0
2021-03-15 11:00:00,382.47,382.56,381.58,382.44,36324.0,373.3272,373.415,372.4585,373.2979,36324.0
2021-03-15 11:10:00,382.54,384.11,382.19,382.68,64546.0,373.3955,374.928,373.0539,373.5322,64546.0
2021-03-15 11:20:00,382.62,382.9,381.89,382.47,24917.0,373.4736,373.7469,372.7611,373.3272,24917.0
2021-03-15 11:30:00,382.42,382.51,379.74,379.93,51438.0,373.2784,373.3662,370.6624,370.8479,51438.0
2021-03-15 11:40:00,379.88,380.65,379.68,380.07,27366.0,370.7991,371.5507,370.6039,370.9846,27366.0
2021-03-15 11:50:00,380.09,381.48,380.08,381.21,23456.0,371.0041,372.3609,370.9943,372.0973,23456.0
2021-03-15 12:00:00,381.15,381.73,380.42,381.07,19433.0,372.0387,372.6049,371.3262,371.9607,19433.0
2021-03-15 12:10:00,381.18,381.47,380.72,380.81,22396.0,372.068,372.3511,371.619,371.7069,22396.0
2021-03-15 12:20:00,380.8,381.35,380.74,381.01,23377.0,371.6971,372.234,371.6385,371.9021,23377.0
2021-03-15 12:30:00,381.01,381.81,380.89,380.99,33022.0,371.9021,372.683,371.785,371.8826,33022.0
2021-03-15 12:40:00,381.11,381.56,380.82,381.09,15798.0,371.9997,372.4389,371.7166,371.9802,15798.0
2021-03-15 12:50:00,381.09,381.5,380.83,381.31,16320.0,371.9802,372.3804,371.7264,372.1949,16320.0
2021-03-15 13:00:00,381.33,381.94,381.15,381.24,57900.0,372.2144,372.8099,372.0387,372.1266,57900.0
2021-03-15 13:10:00,381.16,381.92,381.02,381.59,22236.0,372.0485,372.7903,371.9119,372.4682,22236.0
2021-03-15 13:20:00,381.58,381.78,381.1,381.16,25894.0,372.4585,372.6537,371.9899,372.0485,25894.0
2021-03-15 13:30:00,381.11,381.16,380.69,380.69,23161.0,371.9997,372.0485,371.5897,371.5897,23161.0
2021-03-15 13:40:00,380.71,381.0,380.13,380.4,23075.0,371.6093,371.8923,371.0431,371.3067,23075.0
2021-03-15 13:50:00,380.4,380.42,379.69,379.85,33378.0,371.3067,371.3262,370.6136,370.7698,33378.0
2021-03-15 14:00:00,379.85,380.01,379.35,379.58,27793.0,370.7698,370.926,370.2818,370.5063,27793.0
2021-03-15 14:10:00,379.58,380.65,379.57,379.94,60520.0,370.5063,371.5507,370.4965,370.8577,60520.0
2021-03-15 14:20:00,379.88,380.23,379.32,379.52,38701.0,370.7991,371.1407,370.2525,370.4477,38701.0
2021-03-15 14:30:00,379.55,380.18,379.47,379.78,24428.0,370.477,371.0919,370.3989,370.7015,24428.0
2021-03-15 14:40:00,379.78,379.85,379.19,379.5,17693.0,370.7015,370.7698,370.1256,370.4282,17693.0
2021-03-15 14:50:00,379.43,379.62,378.9,379.31,33392.0,370.3599,370.5453,369.8425,370.2427,33392.0
2021-03-15 15:00:00,379.34,379.53,378.66,379.13,46363.0,370.272,370.4575,369.6083,370.067,46363.0
2021-03-15 15:10:00,379.2,379.9,378.64,379.61,52557.0,370.1354,370.8186,369.5887,370.5356,52557.0
2021-03-15 15:20:00,379.63,379.85,378.78,378.82,41133.0,370.5551,370.7698,369.7254,369.7644,41133.0
2021-03-15 15:30:00,378.94,379.49,378.86,379.34,68710.0,369.8816,370.4184,369.8035,370.272,68710.0
2021-03-15 15:40:00,379.34,380.05,379.12,379.96,60627.0,370.272,370.965,370.0573,370.8772,60627.0
2021-03-15 15:50:00,379.98,382.84,379.74,381.76,349550.0,370.8967,373.6883,370.6624,372.6342,349550.0
2021-03-16 09:30:00,382.7,383.65,379.45,382.58,114447.0,373.5517,374.479,370.3794,373.4346,114447.0
2021-03-16 09:40:00,382.28,382.5,380.86,381.95,30793.0,373.1417,373.3565,371.7557,372.8196,30793.0
2021-03-16 09:50:00,381.93,384.15,381.72,383.97,63170.0,372.8001,374.967,372.5951,374.7913,63170.0
2021-03-16 10:00:00,383.96,384.12,382.86,383.78,51629.0,374.7816,374.9377,373.7079,374.6059,51629.0
2021-03-16 10:10:00,383.98,384.48,383.61,384.14,37043.0,374.8011,375.2891,374.4399,374.9573,37043.0
2021-03-16 10:20:00,384.06,385.15,383.44,384.17,63230.0,374.8792,375.9431,374.274,374.9866,63230.0
2021-03-16 10:30:00,384.21,384.38,383.2,383.91,55723.0,375.0256,375.1915,374.0397,374.7328,55723.0
2021-03-16 10:40:00,383.86,384.61,383.51,384.27,34337.0,374.684,375.416,374.3423,375.0842,34337.0
2021-03-16 10:50:00,384.27,385.28,384.26,385.28,30903.0,375.0842,376.07,375.0744,376.07,30903.0
2021-03-16 11:00:00,385.14,385.14,383.11,383.47,36907.0,375.9334,375.9334,373.9519,374.3033,36907.0
2021-03-16 11:10:00,383.47,383.68,382.72,382.75,32056.0,374.3033,374.5083,373.5712,373.6005,32056.0
2021-03-16 11:20:00,382.81,382.81,381.63,381.73,41590.0,373.6591,373.6591,372.5073,372.6049,41590.0
2021-03-16 11:30:00,381.75,381.87,380.98,381.45,41718.0,372.6244,372.7415,371.8728,372.3316,41718.0
2021-03-16 11:40:00,381.49,381.49,380.92,380.99,63360.0,372.3706,372.3706,371.8142,371.8826,63360.0
2021-03-16 11:50:00,381.07,381.08,379.82,379.92,121718.0,371.9607,371.9704,370.7405,370.8381,121718.0
2021-03-16 12:00:00,379.93,381.29,379.91,380.22,38533.0,370.8479,372.1754,370.8284,371.131,38533.0
2021-03-16 12:10:00,380.28,380.66,379.88,380.62,33985.0,371.1895,371.5605,370.7991,371.5214,33985.0
2021-03-16 12:20:00,380.67,381.36,380.24,380.82,41987.0,371.5702,372.2437,371.1505,371.7166,41987.0
2021-03-16 12:30:00,380.79,381.6,380.74,381.11,27496.0,371.6873,372.478,371.6385,371.9997,27496.0
2021-03-16 12:40:00,381.15,381.32,380.9,381.08,17340.0,372.0387,372.2047,371.7947,371.9704,17340.0
2021-03-16 12:50:00,381.07,381.07,380.41,380.41,21318.0,371.9607,371.9607,371.3164,371.3164,21318.0
2021-03-16 13:00:00,380.42,381.47,380.42,381.47,27347.0,371.3262,372.3511,371.3262,372.3511,27347.0
2021-03-16 13:10:00,381.43,381.46,380.38,380.67,22136.0,372.312,372.3413,371.2871,371.5702,22136.0
2021-03-16 13:20:00,380.65,381.04,380.53,380.99,20655.0,371.5507,371.9314,371.4336,371.8826,20655.0
2021-03-16 13:30:00,380.94,381.23,380.68,380.87,29966.0,371.8338,372.1168,371.58,371.7654,29966.0
2021-03-16 13:40:00,380.93,381.08,380.41,380.75,23971.0,371.824,371.9704,371.3164,371.6483,23971.0
2021-03-16 13:50:00,380.73,380.73,379.76,379.91,17614.0,371.6288,371.6288,370.682,370.8284,17614.0
2021-03-16 14:00:00,379.89,380.07,379.37,379.84,31694.0,370.8089,370.9846,370.3013,370.7601,31694.0
2021-03-16 14:10:00,379.83,380.17,379.64,379.86,27248.0,370.7503,371.0822,370.5648,370.7796,27248.0
2021-03-16 14:20:00,379.81,379.9,378.68,378.93,41999.0,370.7308,370.8186,369.6278,369.8718,41999.0
2021-03-16 14:30:00,378.92,379.74,378.81,379.7,55786.0,369.8621,370.6624,369.7547,370.6234,55786.0
2021-03-16 14:40:00,379.76,380.7,379.7,380.58,47229.0,370.682,371.5995,370.6234,371.4824,47229.0
2021-03-16 14:50:00,380.74,381.78,380.69,381.44,37622.0,371.6385,372.6537,371.5897,372.3218,37622.0
2021-03-16 15:00:00,381.42,381.97,381.09,381.71,39441.0,372.3023,372.8391,371.9802,372.5854,39441.0
2021-03-16 15:10:00,381.71,382.22,381.69,382.11,50213.0,372.5854,373.0832,372.5658,372.9758,50213.0
2021-03-16 15:20:00,382.1,382.84,382.04,382.49,41908.0,372.966,373.6883,372.9075,373.3467,41908.0
2021-03-16 15:30:00,382.55,383.24,382.1,382.77,53195.0,373.4053,374.0788,372.966,373.62,53195.0
2021-03-16 15:40:00,382.74,383.17,382.15,382.21,55583.0,373.5907,374.0105,373.0148,373.0734,55583.0
2021-03-16 15:50:00,382.15,382.71,381.42,382.37,256095.0,373.0148,373.5615,372.3023,373.2296,256095.0
2021-03-17 09:30:00,381.85,382.05,379.82,381.86,95996.0,372.722,372.9172,370.7405,372.7318,95996.0
2021-03-17 09:40:00,381.8,383.41,381.24,382.03,34047.0,372.6732,374.2447,372.1266,372.8977,34047.0
2021-03-17 09:50:00,382.0,384.15,381.91,384.15,22965.0,372.8684,374.967,372.7806,374.967,22965.0
2021-03-17 10:00:00,384.12,385.0,382.73,384.84,40813.0,374.9377,375.7967,373.581,375.6405,40813.0
2021-03-17 10:10:00,384.99,385.0,383.92,384.58,23024.0,375.7869,375.7967,374.7425,375.3868,23024.0
2021-03-17 10:20:00,384.46,385.1,383.38,384.18,37597.0,375.2696,375.8943,374.2154,374.9963,37597.0
2021-03-17 10:30:00,384.19,384.37,383.58,383.78,26187.0,375.0061,375.1818,374.4107,374.6059,26187.0
2021-03-17 10:40:00,383.79,383.84,381.84,382.24,27328.0,374.6156,374.6644,372.7122,373.1027,27328.0
2021-03-17 10:50:00,382.2,382.51,381.31,381.44,21862.0,373.0636,373.3662,372.1949,372.3218,21862.0
2021-03-17 11:00:00,381.43,381.87,380.47,380.6,36065.0,372.312,372.7415,371.375,371.5019,36065.0
2021-03-17 11:10:00,380.65,381.0,380.22,380.85,17766.0,371.5507,371.8923,371.131,371.7459,17766.0
2021-03-17 11:20:00,380.83,381.41,380.79,381.21,14797.0,371.7264,372.2925,371.6873,372.0973,14797.0
2021-03-17 11:30:00,381.06,381.79,380.88,381.24,32019.0,371.9509,372.6634,371.7752,372.1266,32019.0
2021-03-17 11:40:00,381.23,381.52,380.42,380.76,22945.0,372.1168,372.3999,371.3262,371.6581,22945.0
2021-03-17 11:50:00,380.78,381.04,380.15,380.71,22293.0,371.6776,371.9314,371.0626,371.6093,22293.0
2021-03-17 12:00:00,380.66,380.66,379.32,379.98,19310.0,371.5605,371.5605,370.2525,370.8967,19310.0
2021-03-17 12:10:00,379.68,379.97,378.81,379.74,34310.0,370.6039,370.887,369.7547,370.6624,34310.0
2021-03-17 12:20:00,379.72,380.08,379.52,379.57,13608.0,370.6429,370.9943,370.4477,370.4965,13608.0
2021-03-17 12:30:00,379.67,379.67,378.61,378.66,25233.0,370.5941,370.5941,369.5595,369.6083,25233.0
2021-03-17 12:40:00,378.78,379.14,378.43,379.06,19603.0,369.7254,370.0768,369.3838,369.9987,19603.0
2021-03-17 12:50:00,379.03,379.15,378.7,379.12,25393.0,369.9694,370.0866,369.6473,370.0573,25393.0
2021-03-17 13:00:00,379.16,379.18,378.21,378.66,30480.0,370.0963,370.1158,369.169,369.6083,30480.0
2021-03-17 13:10:00,378.61,378.61,377.5,378.56,33840.0,369.5595,369.5595,368.476,369.5107,33840.0
2021-03-17 13:20:00,378.4,378.4,377.55,377.83,20995.0,369.3545,369.3545,368.5248,368.7981,20995.0
2021-03-17 13:30:00,377.78,377.88,376.85,376.98,50011.0,368.7493,368.8469,367.8415,367.9684,50011.0
2021-03-17 13:40:00,376.9,376.94,376.33,376.41,39108.0,367.8903,367.9294,367.334,367.4121,39108.0
2021-03-17 13:50:00,376.48,376.63,375.89,376.36,39638.0,367.4804,367.6268,366.9045,367.3632,39638.0
2021-03-17 14:00:00,376.45,380.07,376.45,377.55,56892.0,367.4511,370.9846,367.4511,368.5248,56892.0
2021-03-17 14:10:00,377.68,378.68,376.69,377.5,92060.0,368.6517,369.6278,367.6854,368.476,92060.0
2021-03-17 14:20:00,377.73,378.48,376.64,376.65,40090.0,368.7005,369.4326,367.6366,367.6463,40090.0
2021-03-17 14:30:00,376.51,377.84,375.87,377.77,40509.0,367.5097,368.8079,366.885,368.7395,40509.0
2021-03-17 14:40:00,377.83,380.13,377.57,379.77,68966.0,368.7981,371.0431,368.5443,370.6917,68966.0
2021-03-17 14:50:00,379.55,379.8,378.96,379.39,30396.0,370.477,370.721,369.9011,370.3208,30396.0
2021-03-17 15:00:00,379.39,380.58,379.29,380.11,47445.0,370.3208,371.4824,370.2232,371.0236,47445.0
2021-03-17 15:10:00,380.0,380.18,379.25,379.99,79064.0,370.9162,371.0919,370.1842,370.9065,79064.0
2021-03-17 15:20:00,380.01,380.21,379.79,379.99,52311.0,370.926,371.1212,370.7113,370.9065,52311.0
2021-03-17 15:30:00,379.99,380.87,379.78,380.0,51458.0,370.9065,371.7654,370.7015,370.9162,51458.0
2021-03-17 15:40:00,379.85,380.0,378.33,378.95,88358.0,370.7698,370.9162,369.2862,369.8913,88358.0
2021-03-17 15:50:00,378.93,379.04,378.08,378.68,178481.0,369.8718,369.9792,369.0421,369.6278,178481.0
2021-03-18 09:30:00,375.03,375.48,372.33,372.37,170182.0,366.065,366.5043,363.4296,363.4686,170182.0
2021-03-18 09:40:00,372.41,373.64,370.82,371.36,78890.0,363.5077,364.7083,361.9557,362.4828,78890.0
2021-03-18 09:50:00,371.36,372.82,371.07,372.8,87051.0,362.4828,363.9079,362.1997,363.8883,87051.0
2021-03-18 10:00:00,372.59,373.53,368.59,370.92,279037.0,363.6834,364.6009,359.779,362.0533,279037.0
2021-03-18 10:10:00,370.9,371.41,369.61,370.66,65870.0,362.0338,362.5316,360.7746,361.7995,65870.0
2021-03-18 10:20:00,370.66,370.81,369.53,369.61,70128.0,361.7995,361.9459,360.6965,360.7746,70128.0
2021-03-18 10:30:00,369.54,371.2,369.13,370.5,79067.0,360.7063,362.3266,360.3061,361.6433,79067.0
2021-03-18 10:40:00,370.56,370.76,367.74,368.04,131126.0,361.7019,361.8971,358.9493,359.2421,131126.0
2021-03-18 10:50:00,368.13,369.89,367.57,369.29,141012.0,359.33,361.0479,358.7834,360.4623,141012.0
2021-03-18 11:00:00,369.37,370.05,368.84,369.08,107322.0,360.5403,361.2041,360.023,360.2573,107322.0
2021-03-18 11:10:00,369.12,369.12,367.12,367.18,96489.0,360.2963,360.2963,358.3441,358.4027,96489.0
2021-03-18 11:20:00,367.12,367.48,366.57,367.03,109252.0,358.3441,358.6955,357.8073,358.2563,109252.0
2021-03-18 11:30:00,366.96,367.33,366.03,366.85,217605.0,358.188,358.5491,357.2802,358.0806,217605.0
2021-03-18 11:40:00,366.89,366.89,365.94,366.51,192907.0,358.1196,358.1196,357.1923,357.7487,192907.0
2021-03-18 11:50:00,366.5,367.69,366.48,366.94,293253.0,357.7389,358.9005,357.7194,358.1684,293253.0
2021-03-18 12:00:00,366.94,367.65,366.47,367.36,132059.0,358.1684,358.8615,357.7097,358.5784,132059.0
2021-03-18 12:10:00,367.32,368.88,367.21,368.61,205943.0,358.5393,360.0621,358.432,359.7985,205943.0
2021-03-18 12:20:00,368.58,368.87,367.57,367.87,89187.0,359.7692,360.0523,358.7834,359.0762,89187.0
2021-03-18 12:30:00,367.88,368.23,367.2,367.74,56942.0,359.086,359.4276,358.4222,358.9493,56942.0
2021-03-18 12:40:00,367.62,367.84,367.06,367.3,35416.0,358.8322,359.0469,358.2856,358.5198,35416.0
2021-03-18 12:50:00,367.42,368.47,366.26,368.37,118874.0,358.637,359.6619,357.5047,359.5642,118874.0
2021-03-18 13:00:00,368.47,368.96,367.91,367.98,221975.0,359.6619,360.1401,359.1152,359.1836,221975.0
2021-03-18 13:10:00,367.91,368.86,367.91,368.78,101840.0,359.1152,360.0425,359.1152,359.9644,101840.0
2021-03-18 13:20:00,368.72,368.79,368.0,368.41,98475.0,359.9059,359.9742,359.2031,359.6033,98475.0
2021-03-18 13:30:00,368.41,369.53,368.14,369.53,125598.0,359.6033,360.6965,359.3397,360.6965,125598.0
2021-03-18 13:40:00,369.59,370.33,369.39,369.99,96647.0,360.7551,361.4774,360.5599,361.1455,96647.0
2021-03-18 13:50:00,370.05,370.21,369.68,369.94,87667.0,361.2041,361.3603,360.8429,361.0967,87667.0
2021-03-18 14:00:00,369.97,370.15,369.13,369.74,74983.0,361.126,361.3017,360.3061,360.9015,74983.0
2021-03-18 14:10:00,369.86,369.87,367.9,368.1,55021.0,361.0186,361.0284,359.1055,359.3007,55021.0
2021-03-18 14:20:00,368.02,368.55,367.72,367.8,45851.0,359.2226,359.7399,358.9298,359.0079,45851.0
2021-03-18 14:30:00,367.86,368.09,366.45,366.51,71322.0,359.0664,359.2909,357.6901,357.7487,71322.0
2021-03-18 14:40:00,366.41,366.7,365.04,366.68,102843.0,357.6511,357.9342,356.3138,357.9146,102843.0
2021-03-18 14:50:00,366.69,367.24,366.42,366.88,50129.0,357.9244,358.4613,357.6609,358.1099,50129.0
2021-03-18 15:00:00,366.83,367.17,366.08,366.63,61915.0,358.0611,358.3929,357.329,357.8658,61915.0
2021-03-18 15:10:00,366.69,367.92,366.69,367.8,61833.0,357.9244,359.125,357.9244,359.0079,61833.0
2021-03-18 15:20:00,367.82,368.62,367.48,368.6,58741.0,359.0274,359.8083,358.6955,359.7887,58741.0
2021-03-18 15:30:00,368.63,368.93,367.84,367.97,88113.0,359.818,360.1109,359.0469,359.1738,88113.0
2021-03-18 15:40:00,367.96,368.13,366.92,367.25,91459.0,359.164,359.33,358.1489,358.471,91459.0
2021-03-18 15:50:00,367.15,367.77,366.58,367.19,298137.0,358.3734,358.9786,357.817,358.4125,298137.0
2021-03-19 09:30:00,364.8,366.28,362.08,363.71,493891.0,356.0796,357.5242,353.4246,355.0156,493891.0
2021-03-19 09:40:00,363.71,363.82,358.5,359.16,127782.0,355.0156,355.123,349.9302,350.5744,127782.0
2021-03-19 09:50:00,359.19,360.91,359.18,360.19,199132.0,350.6037,352.2826,350.5939,351.5798,199132.0
2021-03-19 10:00:00,360.14,362.75,359.82,362.47,131476.0,351.531,354.0786,351.2186,353.8053,131476.0
2021-03-19 10:10:00,362.61,364.17,362.05,363.7,96600.0,353.9419,355.4646,353.3953,355.0059,96600.0
2021-03-19 10:20:00,363.68,364.27,362.58,362.8,59433.0,354.9864,355.5623,353.9127,354.1274,59433.0
2021-03-19 10:30:00,362.73,362.73,353.78,357.06,336015.0,354.0591,354.0591,345.323,348.5246,336015.0
2021-03-19 10:40:00,357.12,359.6,356.1,358.13,255920.0,348.5832,351.0039,347.5876,349.569,255920.0
2021-03-19 10:50:00,358.13,359.24,355.35,355.71,178986.0,349.569,350.6525,346.8555,347.2069,178986.0
2021-03-19 11:00:00,355.5,356.11,350.54,351.36,347761.0,347.0019,347.5973,342.1605,342.9609,347761.0
2021-03-19 11:10:00,351.2,352.29,350.14,352.19,282923.0,342.8047,343.8686,341.77,343.771,282923.0
2021-03-19 11:20:00,352.19,354.29,350.75,351.54,250674.0,343.771,345.8208,342.3654,343.1366,250674.0
2021-03-19 11:30:00,351.41,353.47,350.86,352.08,191196.0,343.0097,345.0204,342.4728,343.6637,191196.0
2021-03-19 11:40:00,352.07,353.38,352.07,352.36,129181.0,343.6539,344.9326,343.6539,343.937,129181.0
2021-03-19 11:50:00,352.25,352.95,351.22,351.22,135913.0,343.8296,344.5129,342.8242,342.8242,135913.0
2021-03-19 12:00:00,351.21,351.98,350.52,350.98,212709.0,342.8144,343.566,342.1409,342.5899,212709.0
2021-03-19 12:10:00,351.0,354.33,351.0,354.05,144550.0,342.6095,345.8599,342.6095,345.5866,144550.0
2021-03-19 12:20:00,353.95,354.83,353.31,354.06,116817.0,345.4889,346.3479,344.8642,345.5963,116817.0
2021-03-19 12:30:00,354.06,356.34,353.72,356.02,171917.0,345.5963,347.8218,345.2644,347.5095,171917.0
2021-03-19 12:40:00,356.11,358.47,355.25,356.35,200324.0,347.5973,349.9009,346.7579,347.8316,200324.0
2021-03-19 12:50:00,356.53,356.53,354.36,355.71,131621.0,348.0073,348.0073,345.8891,347.2069,131621.0
2021-03-19 13:00:00,355.59,358.36,355.58,357.27,168759.0,347.0897,349.7935,347.08,348.7296,168759.0
2021-03-19 13:10:00,357.34,357.54,357.0,357.13,114188.0,348.7979,348.9931,348.466,348.5929,114188.0
2021-03-19 13:20:00,357.22,358.2,356.94,357.64,83264.0,348.6808,349.6374,348.4075,349.0907,83264.0
2021-03-19 13:30:00,357.56,358.5,356.88,357.75,71860.0,349.0127,349.9302,348.3489,349.1981,71860.0
2021-03-19 13:40:00,357.76,358.98,357.58,358.89,50025.0,349.2079,350.3987,349.0322,350.3109,50025.0
2021-03-19 13:50:00,358.86,359.06,357.48,358.12,60732.0,350.2816,350.4768,348.9346,349.5593,60732.0
2021-03-19 14:00:00,358.06,359.27,357.66,359.25,97531.0,349.5007,350.6818,349.1103,350.6623,97531.0
2021-03-19 14:10:00,359.26,360.29,359.02,359.42,97510.0,350.672,351.6774,350.4378,350.8282,97510.0
2021-03-19 14:20:00,359.5,359.86,358.95,359.74,89278.0,350.9063,351.2577,350.3694,351.1405,89278.0
2021-03-19 14:30:00,359.74,360.31,359.55,359.76,69300.0,351.1405,351.6969,350.9551,351.1601,69300.0
2021-03-19 14:40:00,359.61,360.58,359.6,360.31,92563.0,351.0136,351.9605,351.0039,351.6969,92563.0
2021-03-19 14:50:00,360.36,362.1,360.25,361.99,216790.0,351.7457,353.4441,351.6384,353.3368,216790.0
2021-03-19 15:00:00,362.02,362.21,360.44,361.5,124926.0,353.366,353.5515,351.8238,352.8585,124926.0
2021-03-19 15:10:00,361.5,361.82,359.19,360.61,109038.0,352.8585,353.1708,350.6037,351.9897,109038.0
2021-03-19 15:20:00,360.68,361.9,360.67,361.24,119504.0,352.0581,353.2489,352.0483,352.6047,119504.0
2021-03-19 15:30:00,361.1,361.8,360.46,360.52,103087.0,352.468,353.1513,351.8433,351.9019,103087.0
2021-03-19 15:40:00,360.46,361.83,359.4,360.29,227397.0,351.8433,353.1806,350.8087,351.6774,227397.0
2021-03-19 15:50:00,360.22,360.65,355.28,355.3,509640.0,351.6091,352.0288,346.7872,346.8067,509640.0
2021-03-22 09:30:00,355.94,357.75,354.0,357.7,205503.0,347.4314,349.1981,345.5378,349.1493,205503.0
2021-03-22 09:40:00,357.83,358.76,356.69,357.74,99017.0,349.2762,350.184,348.1635,349.1884,99017.0
2021-03-22 09:50:00,357.61,358.88,357.02,358.03,59379.0,349.0615,350.3011,348.4856,349.4714,59379.0
2021-03-22 10:00:00,358.05,358.51,357.36,357.98,57168.0,349.4909,349.9399,348.8174,349.4226,57168.0
2021-03-22 10:10:00,357.87,359.36,357.8,359.09,47300.0,349.3152,350.7696,349.2469,350.5061,47300.0
2021-03-22 10:20:00,358.97,359.72,358.96,359.72,40445.0,350.3889,351.121,350.3792,351.121,40445.0
2021-03-22 10:30:00,359.74,361.15,359.28,359.58,60719.0,351.1405,352.5168,350.6915,350.9844,60719.0
2021-03-22 10:40:00,359.68,361.65,359.61,361.33,48957.0,351.082,353.0049,351.0136,352.6925,48957.0
2021-03-22 10:50:00,361.54,361.65,360.95,361.14,60770.0,352.8975,353.0049,352.3216,352.5071,60770.0
2021-03-22 11:00:00,361.08,361.34,359.62,359.71,70677.0,352.4485,352.7023,351.0234,351.1113,70677.0
2021-03-22 11:10:00,359.85,360.0,359.01,360.0,69560.0,351.2479,351.3943,350.428,351.3943,69560.0
2021-03-22 11:20:00,360.0,361.05,359.85,360.63,29909.0,351.3943,352.4192,351.2479,352.0093,29909.0
2021-03-22 11:30:00,360.63,360.82,359.49,359.5,47325.0,352.0093,352.1947,350.8965,350.9063,47325.0
2021-03-22 11:40:00,359.52,359.81,358.84,359.45,50103.0,350.9258,351.2089,350.2621,350.8575,50103.0
2021-03-22 11:50:00,359.41,359.73,359.14,359.51,22656.0,350.8184,351.1308,350.5549,350.916,22656.0
2021-03-22 12:00:00,359.51,359.85,359.33,359.61,37094.0,350.916,351.2479,350.7403,351.0136,37094.0
2021-03-22 12:10:00,359.68,360.8,359.61,360.75,35265.0,351.082,352.1752,351.0136,352.1264,35265.0
2021-03-22 12:20:00,360.77,360.94,359.06,359.33,64643.0,352.1459,352.3119,350.4768,350.7403,64643.0
2021-03-22 12:30:00,359.31,359.51,358.88,359.13,31273.0,350.7208,350.916,350.3011,350.5451,31273.0
2021-03-22 12:40:00,359.19,359.49,358.87,359.13,26023.0,350.6037,350.8965,350.2913,350.5451,26023.0
2021-03-22 12:50:00,359.1,359.39,359.02,359.08,21548.0,350.5158,350.7989,350.4378,350.4963,21548.0
2021-03-22 13:00:00,359.05,359.21,358.55,358.57,34072.0,350.467,350.6232,349.979,349.9985,34072.0
2021-03-22 13:10:00,358.6,359.03,358.39,358.86,42137.0,350.0278,350.4475,349.8228,350.2816,42137.0
2021-03-22 13:20:00,358.87,359.38,358.56,359.17,37750.0,350.2913,350.7891,349.9887,350.5842,37750.0
2021-03-22 13:30:00,359.12,359.12,358.57,358.73,47369.0,350.5354,350.5354,349.9985,350.1547,47369.0
2021-03-22 13:40:00,358.7,358.97,358.39,358.5,18932.0,350.1254,350.3889,349.8228,349.9302,18932.0
2021-03-22 13:50:00,358.45,358.54,357.51,357.62,30388.0,349.8814,349.9692,348.9638,349.0712,30388.0
2021-03-22 14:00:00,357.6,357.98,357.43,357.55,46070.0,349.0517,349.4226,348.8858,349.0029,46070.0
2021-03-22 14:10:00,357.47,358.02,357.25,357.81,56827.0,348.9248,349.4617,348.7101,349.2567,56827.0
2021-03-22 14:20:00,357.85,358.02,357.45,357.95,36919.0,349.2957,349.4617,348.9053,349.3933,36919.0
2021-03-22 14:30:00,358.0,358.16,357.39,357.87,32245.0,349.4421,349.5983,348.8467,349.3152,32245.0
2021-03-22 14:40:00,357.72,357.81,357.16,357.2,23832.0,349.1688,349.2567,348.6222,348.6613,23832.0
2021-03-22 14:50:00,357.15,357.27,356.68,357.05,30323.0,348.6125,348.7296,348.1537,348.5148,30323.0
2021-03-22 15:00:00,357.07,357.6,357.01,357.31,24533.0,348.5344,349.0517,348.4758,348.7686,24533.0
2021-03-22 15:10:00,357.31,357.43,356.89,356.89,27165.0,348.7686,348.8858,348.3587,348.3587,27165.0
2021-03-22 15:20:00,356.88,357.37,356.86,357.24,49983.0,348.3489,348.8272,348.3294,348.7003,49983.0
2021-03-22 15:30:00,357.19,357.72,357.0,357.45,45004.0,348.6515,349.1688,348.466,348.9053,45004.0
2021-03-22 15:40:00,357.52,357.91,357.36,357.67,65870.0,348.9736,349.3543,348.8174,349.12,65870.0
2021-03-22 15:50:00,357.67,358.43,357.42,358.41,229347.0,349.12,349.8619,348.876,349.8423,229347.0
2021-03-23 09:30:00,358.01,359.3,356.33,356.64,128640.0,349.4519,350.7111,347.8121,348.1146,128640.0
2021-03-23 09:40:00,356.74,357.0,355.19,355.87,41118.0,348.2123,348.466,346.6993,347.3631,41118.0
2021-03-23 09:50:00,355.86,356.09,353.51,354.31,140608.0,347.3533,347.5778,345.0595,345.8403,140608.0
2021-03-23 10:00:00,354.21,355.32,353.68,355.1,77376.0,345.7427,346.8262,345.2254,346.6115,77376.0
2021-03-23 10:10:00,354.99,356.11,354.81,355.97,61213.0,346.5041,347.5973,346.3284,347.4607,61213.0
2021-03-23 10:20:00,355.89,357.07,355.42,357.07,67795.0,347.3826,348.5344,346.9238,348.5344,67795.0
2021-03-23 10:30:00,357.01,357.51,355.25,355.73,66583.0,348.4758,348.9638,346.7579,347.2264,66583.0
2021-03-23 10:40:00,355.73,355.87,354.3,354.52,39691.0,347.2264,347.3631,345.8306,346.0453,39691.0
2021-03-23 10:50:00,354.59,356.14,354.3,356.14,43719.0,346.1137,347.6266,345.8306,347.6266,43719.0
2021-03-23 11:00:00,356.19,356.63,355.71,356.61,25796.0,347.6754,348.1049,347.2069,348.0854,25796.0
2021-03-23 11:10:00,356.78,357.11,356.49,357.05,26527.0,348.2513,348.5734,347.9682,348.5148,26527.0
2021-03-23 11:20:00,356.91,357.03,356.22,356.55,20451.0,348.3782,348.4953,347.7047,348.0268,20451.0
2021-03-23 11:30:00,356.79,356.92,355.89,356.03,30525.0,348.2611,348.388,347.3826,347.5192,30525.0
2021-03-23 11:40:00,356.07,356.49,355.73,355.98,28123.0,347.5583,347.9682,347.2264,347.4704,28123.0
2021-03-23 11:50:00,355.99,356.76,355.52,356.18,29226.0,347.4802,348.2318,347.0214,347.6656,29226.0
2021-03-23 12:00:00,356.22,357.1,355.91,356.05,42164.0,347.7047,348.5637,347.4021,347.5387,42164.0
2021-03-23 12:10:00,356.08,356.26,355.17,355.73,28284.0,347.568,347.7437,346.6798,347.2264,28284.0
2021-03-23 12:20:00,355.81,356.35,355.65,355.87,65543.0,347.3045,347.8316,347.1483,347.3631,65543.0
2021-03-23 12:30:00,355.82,356.04,355.27,356.04,19123.0,347.3142,347.529,346.7774,347.529,19123.0
2021-03-23 12:40:00,356.05,356.05,355.48,355.58,17828.0,347.5387,347.5387,346.9824,347.08,17828.0
2021-03-23 12:50:00,355.64,355.67,355.13,355.63,21840.0,347.1386,347.1678,346.6407,347.1288,21840.0
2021-03-23 13:00:00,355.69,355.74,355.11,355.62,24068.0,347.1874,347.2362,346.6212,347.119,24068.0
2021-03-23 13:10:00,355.62,356.17,355.53,355.94,30083.0,347.119,347.6559,347.0312,347.4314,30083.0
2021-03-23 13:20:00,355.94,358.0,355.53,357.68,118754.0,347.4314,349.4421,347.0312,349.1298,118754.0
2021-03-23 13:30:00,357.65,357.93,357.08,357.28,71737.0,349.1005,349.3738,348.5441,348.7393,71737.0
2021-03-23 13:40:00,357.34,357.51,356.25,356.78,43634.0,348.7979,348.9638,347.734,348.2513,43634.0
2021-03-23 13:50:00,356.73,356.76,355.67,356.15,25464.0,348.2025,348.2318,347.1678,347.6364,25464.0
2021-03-23 14:00:00,356.13,356.55,355.27,356.54,53454.0,347.6168,348.0268,346.7774,348.017,53454.0
2021-03-23 14:10:00,356.54,356.91,356.06,356.79,23871.0,348.017,348.3782,347.5485,348.2611,23871.0
2021-03-23 14:20:00,356.77,356.96,356.46,356.5,28138.0,348.2415,348.427,347.9389,347.978,28138.0
2021-03-23 14:30:00,356.56,356.66,355.88,355.88,33224.0,348.0366,348.1342,347.3728,347.3728,33224.0
2021-03-23 14:40:00,356.0,356.2,355.18,355.61,44343.0,347.4899,347.6852,346.6895,347.1093,44343.0
2021-03-23 14:50:00,355.58,355.58,354.84,354.93,46162.0,347.08,347.08,346.3577,346.4455,46162.0
2021-03-23 15:00:00,354.88,355.07,354.35,354.81,47212.0,346.3967,346.5822,345.8794,346.3284,47212.0
2021-03-23 15:10:00,354.86,355.23,354.47,354.72,62976.0,346.3772,346.7384,345.9965,346.2405,62976.0
2021-03-23 15:20:00,354.62,354.95,354.17,354.32,55888.0,346.1429,346.465,345.7037,345.8501,55888.0
2021-03-23 15:30:00,354.28,354.74,353.77,354.28,61829.0,345.8111,346.2601,345.3133,345.8111,61829.0
2021-03-23 15:40:00,354.18,355.2,354.1,354.71,59693.0,345.7135,346.7091,345.6354,346.2308,59693.0
2021-03-23 15:50:00,354.65,355.47,354.3,355.46,172411.0,346.1722,346.9726,345.8306,346.9629,172411.0
2021-03-24 09:30:00,357.08,358.28,356.0,357.09,86548.0,348.5441,349.7154,347.4899,348.5539,86548.0
2021-03-24 09:40:00,357.19,359.85,357.17,359.32,59112.0,348.6515,351.2479,348.632,350.7306,59112.0
2021-03-24 09:50:00,359.19,359.82,358.65,359.67,84702.0,350.6037,351.2186,350.0766,351.0722,84702.0
2021-03-24 10:00:00,359.51,362.25,359.5,361.95,94583.0,350.916,353.5905,350.9063,353.2977,94583.0
2021-03-24 10:10:00,361.84,362.62,360.5,360.8,49701.0,353.1903,353.9517,351.8824,352.1752,49701.0
2021-03-24 10:20:00,360.85,362.88,360.68,361.94,55509.0,352.224,354.2055,352.0581,353.288,55509.0
2021-03-24 10:30:00,361.92,362.7,361.42,362.47,49465.0,353.2684,354.0298,352.7804,353.8053,49465.0
2021-03-24 10:40:00,362.61,364.28,362.61,363.82,76657.0,353.9419,355.572,353.9419,355.123,76657.0
2021-03-24 10:50:00,363.64,364.18,362.2,363.64,72401.0,354.9473,355.4744,353.5417,354.9473,72401.0
2021-03-24 11:00:00,363.67,364.84,363.38,364.62,63616.0,354.9766,356.1186,354.6935,355.9039,63616.0
2021-03-24 11:10:00,364.64,364.99,363.58,364.02,47351.0,355.9234,356.265,354.8887,355.3182,47351.0
2021-03-24 11:20:00,364.02,364.19,363.26,364.0,33578.0,355.3182,355.4842,354.5764,355.2987,33578.0
2021-03-24 11:30:00,363.94,364.76,363.18,363.45,36141.0,355.2401,356.0405,354.4983,354.7619,36141.0
2021-03-24 11:40:00,363.37,363.38,361.87,362.26,36995.0,354.6838,354.6935,353.2196,353.6003,36995.0
2021-03-24 11:50:00,362.22,362.36,361.52,362.0,32274.0,353.5613,353.6979,352.878,353.3465,32274.0
2021-03-24 12:00:00,361.98,362.83,361.53,362.25,31214.0,353.327,354.1567,352.8878,353.5905,31214.0
2021-03-24 12:10:00,362.41,362.91,362.06,362.55,21565.0,353.7467,354.2348,353.4051,353.8834,21565.0
2021-03-24 12:20:00,362.75,363.37,362.48,363.27,25142.0,354.0786,354.6838,353.815,354.5862,25142.0
2021-03-24 12:30:00,363.25,364.25,362.86,364.11,33164.0,354.5666,355.5427,354.186,355.4061,33164.0
2021-03-24 12:40:00,364.13,364.13,363.23,363.29,19548.0,355.4256,355.4256,354.5471,354.6057,19548.0
2021-03-24 12:50:00,363.33,363.33,362.77,363.03,14682.0,354.6447,354.6447,354.0981,354.3519,14682.0
2021-03-24 13:00:00,362.97,363.03,362.55,363.03,43327.0,354.2933,354.3519,353.8834,354.3519,43327.0
2021-03-24 13:10:00,363.03,363.35,362.12,362.5,30822.0,354.3519,354.6642,353.4636,353.8346,30822.0
2021-03-24 13:20:00,362.45,362.85,362.23,362.79,21759.0,353.7858,354.1762,353.571,354.1176,21759.0
2021-03-24 13:30:00,362.67,362.87,362.29,362.58,31158.0,354.0005,354.1957,353.6296,353.9127,31158.0
2021-03-24 13:40:00,362.44,362.63,361.27,362.23,34128.0,353.776,353.9615,352.634,353.571,34128.0
2021-03-24 13:50:00,362.25,362.6,361.97,362.35,42478.0,353.5905,353.9322,353.3172,353.6882,42478.0
2021-03-24 14:00:00,362.35,362.72,361.8,362.62,32016.0,353.6882,354.0493,353.1513,353.9517,32016.0
2021-03-24 14:10:00,362.64,362.69,361.89,362.37,24537.0,353.9712,354.02,353.2391,353.7077,24537.0
2021-03-24 14:20:00,362.49,362.66,361.77,361.77,21884.0,353.8248,353.9907,353.122,353.122,21884.0
2021-03-24 14:30:00,361.74,361.74,360.89,361.64,32429.0,353.0927,353.0927,352.2631,352.9951,32429.0
2021-03-24 14:40:00,361.6,361.91,360.69,361.88,67327.0,352.9561,353.2587,352.0678,353.2294,67327.0
2021-03-24 14:50:00,361.75,361.88,360.72,361.44,40581.0,353.1025,353.2294,352.0971,352.7999,40581.0
2021-03-24 15:00:00,361.41,362.47,361.21,362.33,48595.0,352.7706,353.8053,352.5754,353.6686,48595.0
2021-03-24 15:10:00,362.37,362.4,361.88,362.13,36225.0,353.7077,353.737,353.2294,353.4734,36225.0
2021-03-24 15:20:00,362.07,362.1,360.95,361.31,62813.0,353.4148,353.4441,352.3216,352.673,62813.0
2021-03-24 15:30:00,361.38,361.72,361.05,361.12,54455.0,352.7413,353.0732,352.4192,352.4876,54455.0
2021-03-24 15:40:00,361.13,361.85,361.13,361.32,73318.0,352.4973,353.2001,352.4973,352.6828,73318.0
2021-03-24 15:50:00,361.33,361.44,359.63,359.65,205015.0,352.6925,352.7999,351.0332,351.0527,205015.0
2021-03-25 09:30:00,358.01,358.57,355.78,357.15,103154.0,349.4519,349.9985,347.2752,348.6125,103154.0
2021-03-25 09:40:00,357.15,358.55,356.2,358.55,46730.0,348.6125,349.979,347.6852,349.979,46730.0
2021-03-25 09:50:00,358.24,359.18,357.73,358.34,43779.0,349.6764,350.5939,349.1786,349.774,43779.0
2021-03-25 10:00:00,358.28,358.72,357.69,358.56,34301.0,349.7154,350.1449,349.1395,349.9887,34301.0
2021-03-25 10:10:00,358.64,358.81,357.68,357.93,27237.0,350.0668,350.2328,349.1298,349.3738,27237.0
2021-03-25 10:20:00,358.0,358.45,356.97,357.18,23724.0,349.4421,349.8814,348.4368,348.6417,23724.0
2021-03-25 10:30:00,357.28,357.69,356.78,357.21,41340.0,348.7393,349.1395,348.2513,348.671,41340.0
2021-03-25 10:40:00,357.2,357.29,355.34,355.34,57797.0,348.6613,348.7491,346.8457,346.8457,57797.0
2021-03-25 10:50:00,355.51,355.64,354.15,355.43,77006.0,347.0117,347.1386,345.6842,346.9336,77006.0
2021-03-25 11:00:00,355.24,356.24,354.39,355.02,36283.0,346.7481,347.7242,345.9184,346.5334,36283.0
2021-03-25 11:10:00,354.94,355.84,354.63,355.45,55489.0,346.4553,347.3338,346.1527,346.9531,55489.0
2021-03-25 11:20:00,355.4,355.89,354.8,355.89,31765.0,346.9043,347.3826,346.3186,347.3826,31765.0
2021-03-25 11:30:00,356.0,356.97,355.92,356.28,30247.0,347.4899,348.4368,347.4119,347.7633,30247.0
2021-03-25 11:40:00,356.27,356.91,355.84,356.58,32323.0,347.7535,348.3782,347.3338,348.0561,32323.0
2021-03-25 11:50:00,356.5,358.29,356.49,358.14,31935.0,347.978,349.7252,347.9682,349.5788,31935.0
2021-03-25 12:00:00,358.0,358.42,357.31,357.4,19275.0,349.4421,349.8521,348.7686,348.8565,19275.0
2021-03-25 12:10:00,357.31,358.24,357.06,358.19,38303.0,348.7686,349.6764,348.5246,349.6276,38303.0
2021-03-25 12:20:00,358.08,358.42,357.59,357.86,42104.0,349.5202,349.8521,349.0419,349.3055,42104.0
2021-03-25 12:30:00,357.79,357.99,356.14,356.29,44072.0,349.2372,349.4324,347.6266,347.773,44072.0
2021-03-25 12:40:00,356.32,357.13,356.21,356.84,24635.0,347.8023,348.5929,347.6949,348.3099,24635.0
2021-03-25 12:50:00,356.91,357.04,356.67,356.88,20936.0,348.3782,348.5051,348.1439,348.3489,20936.0
2021-03-25 13:00:00,356.8,357.1,356.17,357.0,28054.0,348.2708,348.5637,347.6559,348.466,28054.0
2021-03-25 13:10:00,356.99,357.96,356.69,357.62,23051.0,348.4563,349.4031,348.1635,349.0712,23051.0
2021-03-25 13:20:00,357.83,358.1,357.5,357.82,15971.0,349.2762,349.5397,348.9541,349.2664,15971.0
2021-03-25 13:30:00,357.83,358.11,357.25,357.94,21828.0,349.2762,349.5495,348.7101,349.3836,21828.0
2021-03-25 13:40:00,357.9,358.5,357.32,357.64,26861.0,349.3445,349.9302,348.7784,349.0907,26861.0
2021-03-25 13:50:00,357.55,357.89,357.22,357.28,23899.0,349.0029,349.3348,348.6808,348.7393,23899.0
2021-03-25 14:00:00,357.31,357.32,356.18,356.2,26547.0,348.7686,348.7784,347.6656,347.6852,26547.0
2021-03-25 14:10:00,356.14,356.78,356.06,356.78,15915.0,347.6266,348.2513,347.5485,348.2513,15915.0
2021-03-25 14:20:00,356.7,356.78,355.87,356.02,18335.0,348.1732,348.2513,347.3631,347.5095,18335.0
2021-03-25 14:30:00,356.03,357.32,356.03,357.13,26577.0,347.5192,348.7784,347.5192,348.5929,26577.0
2021-03-25 14:40:00,357.0,357.58,356.93,357.46,17322.0,348.466,349.0322,348.3977,348.915,17322.0
2021-03-25 14:50:00,357.49,358.46,357.35,358.07,32668.0,348.9443,349.8911,348.8077,349.5105,32668.0
2021-03-25 15:00:00,358.08,358.49,357.86,358.0,36734.0,349.5202,349.9204,349.3055,349.4421,36734.0
2021-03-25 15:10:00,358.02,358.54,357.6,358.38,51014.0,349.4617,349.9692,349.0517,349.8131,51014.0
2021-03-25 15:20:00,358.31,358.66,357.9,358.61,25741.0,349.7447,350.0864,349.3445,350.0376,25741.0
2021-03-25 15:30:00,358.55,359.16,358.21,358.84,49818.0,349.979,350.5744,349.6471,350.2621,49818.0
2021-03-25 15:40:00,358.87,359.13,358.6,359.0,42473.0,350.2913,350.5451,350.0278,350.4182,42473.0
2021-03-25 15:50:00,358.97,359.47,358.38,358.38,184998.0,350.3889,350.877,349.8131,349.8131,184998.0
2021-03-26 09:30:00,359.93,361.54,357.26,361.54,106762.0,351.326,352.8975,348.7198,352.8975,106762.0
2021-03-26 09:40:00,361.61,362.09,359.75,359.87,68353.0,352.9658,353.4344,351.1503,351.2674,68353.0
2021-03-26 09:50:00,359.97,361.12,358.91,360.78,36564.0,351.365,352.4876,350.3304,352.1557,36564.0
2021-03-26 10:00:00,360.7,362.47,360.25,362.1,51427.0,352.0776,353.8053,351.6384,353.4441,51427.0
2021-03-26 10:10:00,361.99,362.89,361.38,362.25,23306.0,353.3368,354.2152,352.7413,353.5905,23306.0
2021-03-26 10:20:00,362.33,362.64,361.96,362.25,28432.0,353.6686,353.9712,353.3075,353.5905,28432.0
2021-03-26 10:30:00,362.36,362.74,361.36,361.81,32642.0,353.6979,354.0688,352.7218,353.1611,32642.0
2021-03-26 10:40:00,361.81,362.7,361.39,362.62,24535.0,353.1611,354.0298,352.7511,353.9517,24535.0
2021-03-26 10:50:00,362.67,362.74,360.8,360.99,22360.0,354.0005,354.0688,352.1752,352.3607,22360.0
2021-03-26 11:00:00,361.04,361.99,360.84,361.65,28376.0,352.4095,353.3368,352.2142,353.0049,28376.0
2021-03-26 11:10:00,361.57,361.64,360.88,360.88,18743.0,352.9268,352.9951,352.2533,352.2533,18743.0
2021-03-26 11:20:00,360.8,360.8,359.68,360.08,42744.0,352.1752,352.1752,351.082,351.4724,42744.0
2021-03-26 11:30:00,360.02,360.99,360.01,360.9,26495.0,351.4138,352.3607,351.4041,352.2728,26495.0
2021-03-26 11:40:00,360.92,361.67,360.59,361.45,39077.0,352.2923,353.0244,351.9702,352.8097,39077.0
2021-03-26 11:50:00,361.45,362.12,361.45,361.91,34867.0,352.8097,353.4636,352.8097,353.2587,34867.0
2021-03-26 12:00:00,361.96,362.24,361.43,362.24,22447.0,353.3075,353.5808,352.7901,353.5808,22447.0
2021-03-26 12:10:00,362.34,362.48,361.49,361.49,21494.0,353.6784,353.815,352.8487,352.8487,21494.0
2021-03-26 12:20:00,361.6,361.62,360.83,360.91,16206.0,352.9561,352.9756,352.2045,352.2826,16206.0
2021-03-26 12:30:00,360.85,361.68,360.62,361.68,15290.0,352.224,353.0342,351.9995,353.0342,15290.0
2021-03-26 12:40:00,361.77,362.25,361.56,362.25,19087.0,353.122,353.5905,352.917,353.5905,19087.0
2021-03-26 12:50:00,362.15,362.54,362.02,362.2,20813.0,353.4929,353.8736,353.366,353.5417,20813.0
2021-03-26 13:00:00,362.4,363.32,362.37,363.21,20921.0,353.737,354.635,353.7077,354.5276,20921.0
2021-03-26 13:10:00,363.14,363.28,362.33,362.33,19127.0,354.4593,354.5959,353.6686,353.6686,19127.0
2021-03-26 13:20:00,362.45,362.77,362.32,362.66,13218.0,353.7858,354.0981,353.6589,353.9907,13218.0
2021-03-26 13:30:00,362.68,362.77,362.08,362.19,20598.0,354.0103,354.0981,353.4246,353.532,20598.0
2021-03-26 13:40:00,362.3,362.57,361.7,361.7,14940.0,353.6393,353.9029,353.0537,353.0537,14940.0
2021-03-26 13:50:00,361.56,362.28,361.45,361.71,25517.0,352.917,353.6198,352.8097,353.0634,25517.0
2021-03-26 14:00:00,361.78,362.08,360.67,360.67,27309.0,353.1318,353.4246,352.0483,352.0483,27309.0
2021-03-26 14:10:00,360.68,360.88,359.76,360.88,42274.0,352.0581,352.2533,351.1601,352.2533,42274.0
2021-03-26 14:20:00,360.87,361.91,360.86,361.64,25128.0,352.2435,353.2587,352.2338,352.9951,25128.0
2021-03-26 14:30:00,361.72,362.56,361.42,362.44,29968.0,353.0732,353.8931,352.7804,353.776,29968.0
2021-03-26 14:40:00,362.3,362.59,361.2,361.41,27904.0,353.6393,353.9224,352.5656,352.7706,27904.0
2021-03-26 14:50:00,361.41,362.75,361.3,362.25,29336.0,352.7706,354.0786,352.6633,353.5905,29336.0
2021-03-26 15:00:00,362.2,362.9,362.15,362.62,31005.0,353.5417,354.225,353.4929,353.9517,31005.0
2021-03-26 15:10:00,362.62,363.85,362.56,363.48,39117.0,353.9517,355.1523,353.8931,354.7911,39117.0
2021-03-26 15:20:00,363.42,363.5,362.75,363.13,43660.0,354.7326,354.8107,354.0786,354.4495,43660.0
2021-03-26 15:30:00,363.06,363.79,362.94,363.79,35981.0,354.3812,355.0937,354.264,355.0937,35981.0
2021-03-26 15:40:00,363.82,363.99,363.4,363.65,54800.0,355.123,355.2889,354.7131,354.9571,54800.0
2021-03-26 15:50:00,363.74,366.61,363.66,366.08,229171.0,355.0449,357.8463,354.9668,357.329,229171.0
2021-03-29 09:30:00,364.24,365.35,361.46,363.87,120975.0,355.533,356.6164,352.8194,355.1718,120975.0
2021-03-29 09:40:00,363.74,363.74,361.55,361.63,53048.0,355.0449,355.0449,352.9073,352.9854,53048.0
2021-03-29 09:50:00,361.6,362.4,360.26,361.25,76080.0,352.9561,353.737,351.6481,352.6144,76080.0
2021-03-29 10:00:00,360.88,361.07,358.61,359.95,95133.0,352.2533,352.4387,350.0376,351.3455,95133.0
2021-03-29 10:10:00,360.07,361.3,359.5,360.62,46066.0,351.4627,352.6633,350.9063,351.9995,46066.0
2021-03-29 10:20:00,360.58,361.4,360.19,360.19,54711.0,351.9605,352.7609,351.5798,351.5798,54711.0
2021-03-29 10:30:00,360.18,360.9,359.63,360.63,76061.0,351.57,352.2728,351.0332,352.0093,76061.0
2021-03-29 10:40:00,360.63,361.05,360.04,360.69,65586.0,352.0093,352.4192,351.4334,352.0678,65586.0
2021-03-29 10:50:00,360.64,361.35,359.55,359.96,88618.0,352.019,352.7121,350.9551,351.3553,88618.0
2021-03-29 11:00:00,360.01,360.93,359.57,360.32,65110.0,351.4041,352.3021,350.9746,351.7067,65110.0
2021-03-29 11:10:00,360.34,361.22,360.32,360.5,40541.0,351.7262,352.5852,351.7067,351.8824,40541.0
2021-03-29 11:20:00,360.51,361.99,360.43,361.82,33412.0,351.8921,353.3368,351.814,353.1708,33412.0
2021-03-29 11:30:00,361.87,362.0,360.67,360.71,62882.0,353.2196,353.3465,352.0483,352.0874,62882.0
2021-03-29 11:40:00,360.74,360.84,360.0,360.13,55495.0,352.1166,352.2142,351.3943,351.5212,55495.0
2021-03-29 11:50:00,360.18,360.52,359.35,359.42,45898.0,351.57,351.9019,350.7599,350.8282,45898.0
2021-03-29 12:00:00,359.48,360.17,359.15,359.99,25718.0,350.8868,351.5603,350.5646,351.3846,25718.0
2021-03-29 12:10:00,360.3,360.42,359.53,359.93,22222.0,351.6872,351.8043,350.9356,351.326,22222.0
2021-03-29 12:20:00,359.95,360.52,359.79,360.27,28964.0,351.3455,351.9019,351.1893,351.6579,28964.0
2021-03-29 12:30:00,360.13,360.62,360.0,360.47,19429.0,351.5212,351.9995,351.3943,351.8531,19429.0
2021-03-29 12:40:00,360.4,361.0,360.12,360.9,43459.0,351.7848,352.3704,351.5115,352.2728,43459.0
2021-03-29 12:50:00,360.97,361.39,360.91,361.22,38551.0,352.3411,352.7511,352.2826,352.5852,38551.0
2021-03-29 13:00:00,361.29,362.18,361.29,361.6,48040.0,352.6535,353.5222,352.6535,352.9561,48040.0
2021-03-29 13:10:00,361.58,362.15,361.5,362.0,30188.0,352.9366,353.4929,352.8585,353.3465,30188.0
2021-03-29 13:20:00,362.01,362.35,361.5,361.83,30358.0,353.3563,353.6882,352.8585,353.1806,30358.0
2021-03-29 13:30:00,361.76,362.9,361.76,362.67,38142.0,353.1123,354.225,353.1123,354.0005,38142.0
2021-03-29 13:40:00,362.68,363.34,362.49,363.08,27785.0,354.0103,354.6545,353.8248,354.4007,27785.0
2021-03-29 13:50:00,363.2,363.37,362.63,362.77,21966.0,354.5178,354.6838,353.9615,354.0981,21966.0
2021-03-29 14:00:00,362.76,362.87,362.32,362.69,14485.0,354.0883,354.1957,353.6589,354.02,14485.0
2021-03-29 14:10:00,362.65,362.65,361.83,362.13,19125.0,353.981,353.981,353.1806,353.4734,19125.0
2021-03-29 14:20:00,362.21,362.56,361.73,362.07,23118.0,353.5515,353.8931,353.083,353.4148,23118.0
2021-03-29 14:30:00,362.1,362.18,361.5,361.62,23773.0,353.4441,353.5222,352.8585,352.9756,23773.0
2021-03-29 14:40:00,361.63,362.74,361.55,362.58,30689.0,352.9854,354.0688,352.9073,353.9127,30689.0
2021-03-29 14:50:00,362.28,362.84,361.95,362.41,30288.0,353.6198,354.1664,353.2977,353.7467,30288.0
2021-03-29 15:00:00,362.44,363.08,362.39,363.03,45247.0,353.776,354.4007,353.7272,354.3519,45247.0
2021-03-29 15:10:00,362.9,363.8,362.85,363.61,44666.0,354.225,355.1035,354.1762,354.918,44666.0
2021-03-29 15:20:00,363.62,364.37,363.55,364.23,49558.0,354.9278,355.6599,354.8595,355.5232,49558.0
2021-03-29 15:30:00,364.15,364.39,363.46,363.62,104090.0,355.4451,355.6794,354.7716,354.9278,104090.0
2021-03-29 15:40:00,363.58,363.99,362.92,363.46,67165.0,354.8887,355.2889,354.2445,354.7716,67165.0
2021-03-29 15:50:00,363.43,363.75,362.4,362.6,133195.0,354.7423,355.0547,353.737,353.9322,133195.0
2021-03-30 09:30:00,360.78,364.57,359.62,360.81,117217.0,352.1557,355.8551,351.0234,352.185,117217.0
2021-03-30 09:40:00,360.65,361.24,360.03,361.13,47042.0,352.0288,352.6047,351.4236,352.4973,47042.0
2021-03-30 09:50:00,361.17,362.97,360.74,362.43,38617.0,352.5364,354.2933,352.1166,353.7662,38617.0
2021-03-30 10:00:00,362.49,362.58,360.72,360.93,44186.0,353.8248,353.9127,352.0971,352.3021,44186.0
2021-03-30 10:10:00,361.29,361.61,360.58,360.58,35333.0,352.6535,352.9658,351.9605,351.9605,35333.0
2021-03-30 10:20:00,360.52,362.07,360.06,361.96,69466.0,351.9019,353.4148,351.4529,353.3075,69466.0
2021-03-30 10:30:00,362.03,362.13,360.95,361.11,26955.0,353.3758,353.4734,352.3216,352.4778,26955.0
2021-03-30 10:40:00,361.19,362.38,361.05,362.23,34802.0,352.5559,353.7174,352.4192,353.571,34802.0
2021-03-30 10:50:00,362.33,362.33,361.19,361.59,23274.0,353.6686,353.6686,352.5559,352.9463,23274.0
2021-03-30 11:00:00,361.55,362.11,361.17,361.45,41582.0,352.9073,353.4539,352.5364,352.8097,41582.0
2021-03-30 11:10:00,361.54,361.96,360.89,361.16,24104.0,352.8975,353.3075,352.2631,352.5266,24104.0
2021-03-30 11:20:00,361.21,361.22,360.23,361.04,17468.0,352.5754,352.5852,351.6188,352.4095,17468.0
2021-03-30 11:30:00,360.96,361.45,360.39,361.37,22637.0,352.3314,352.8097,351.775,352.7316,22637.0
2021-03-30 11:40:00,361.43,361.46,360.19,360.19,19908.0,352.7901,352.8194,351.5798,351.5798,19908.0
2021-03-30 11:50:00,360.29,360.49,359.68,360.2,33663.0,351.6774,351.8726,351.082,351.5895,33663.0
2021-03-30 12:00:00,360.3,360.68,359.93,360.03,15807.0,351.6872,352.0581,351.326,351.4236,15807.0
2021-03-30 12:10:00,360.0,360.0,358.72,358.86,17666.0,351.3943,351.3943,350.1449,350.2816,17666.0
2021-03-30 12:20:00,358.79,358.91,358.12,358.3,35203.0,350.2133,350.3304,349.5593,349.735,35203.0
2021-03-30 12:30:00,358.08,358.86,358.08,358.82,32286.0,349.5202,350.2816,349.5202,350.2425,32286.0
2021-03-30 12:40:00,358.83,358.83,358.08,358.73,31284.0,350.2523,350.2523,349.5202,350.1547,31284.0
2021-03-30 12:50:00,358.68,359.71,358.29,358.92,33847.0,350.1059,351.1113,349.7252,350.3401,33847.0
2021-03-30 13:00:00,358.94,358.95,358.3,358.58,21573.0,350.3597,350.3694,349.735,350.0083,21573.0
2021-03-30 13:10:00,358.54,359.35,358.51,358.93,14276.0,349.9692,350.7599,349.9399,350.3499,14276.0
2021-03-30 13:20:00,358.97,359.57,358.91,359.49,17214.0,350.3889,350.9746,350.3304,350.8965,17214.0
2021-03-30 13:30:00,359.5,359.99,359.1,359.62,21318.0,350.9063,351.3846,350.5158,351.0234,21318.0
2021-03-30 13:40:00,359.69,360.26,359.49,360.14,22404.0,351.0917,351.6481,350.8965,351.531,22404.0
2021-03-30 13:50:00,360.15,360.8,360.15,360.34,19100.0,351.5407,352.1752,351.5407,351.7262,19100.0
2021-03-30 14:00:00,360.33,360.4,359.94,360.4,20509.0,351.7164,351.7848,351.3358,351.7848,20509.0
2021-03-30 14:10:00,360.33,360.33,359.93,360.08,17777.0,351.7164,351.7164,351.326,351.4724,17777.0
2021-03-30 14:20:00,360.07,360.28,359.58,360.08,15354.0,351.4627,351.6676,350.9844,351.4724,15354.0
2021-03-30 14:30:00,360.01,360.39,359.58,359.84,23979.0,351.4041,351.775,350.9844,351.2382,23979.0
2021-03-30 14:40:00,359.88,359.88,359.25,359.75,18286.0,351.2772,351.2772,350.6623,351.1503,18286.0
2021-03-30 14:50:00,359.84,360.14,359.35,359.94,27567.0,351.2382,351.531,350.7599,351.3358,27567.0
2021-03-30 15:00:00,359.82,360.5,359.52,359.91,50561.0,351.2186,351.8824,350.9258,351.3065,50561.0
2021-03-30 15:10:00,359.82,360.15,359.64,359.76,26427.0,351.2186,351.5407,351.0429,351.1601,26427.0
2021-03-30 15:20:00,359.77,360.12,359.61,359.82,24814.0,351.1698,351.5115,351.0136,351.2186,24814.0
2021-03-30 15:30:00,359.93,360.05,359.34,359.59,33865.0,351.326,351.4431,350.7501,350.9941,33865.0
2021-03-30 15:40:00,359.56,359.74,358.91,359.17,65329.0,350.9648,351.1405,350.3304,350.5842,65329.0
2021-03-30 15:50:00,359.07,359.18,357.1,358.65,274083.0,350.4866,350.5939,348.5637,350.0766,274083.0
2021-03-31 09:30:00,359.59,361.5,358.69,359.45,111775.0,350.9941,352.8585,350.1156,350.8575,111775.0
2021-03-31 09:40:00,359.46,360.8,357.77,358.18,39610.0,350.8672,352.1752,349.2176,349.6178,39610.0
2021-03-31 09:50:00,358.24,358.35,357.39,358.15,51720.0,349.6764,349.7838,348.8467,349.5886,51720.0
2021-03-31 10:00:00,358.23,358.92,357.76,358.67,71829.0,349.6666,350.3401,349.2079,350.0961,71829.0
2021-03-31 10:10:00,358.51,358.8,356.73,357.05,41723.0,349.9399,350.223,348.2025,348.5148,41723.0
2021-03-31 10:20:00,357.05,357.92,357.05,357.3,30800.0,348.5148,349.364,348.5148,348.7589,30800.0
2021-03-31 10:30:00,357.3,358.52,357.17,358.25,20793.0,348.7589,349.9497,348.632,349.6862,20793.0
2021-03-31 10:40:00,358.31,358.75,358.0,358.22,42680.0,349.7447,350.1742,349.4421,349.6569,42680.0
2021-03-31 10:50:00,358.21,358.8,357.75,357.75,40026.0,349.6471,350.223,349.1981,349.1981,40026.0
2021-03-31 11:00:00,357.72,358.67,357.72,357.99,28138.0,349.1688,350.0961,349.1688,349.4324,28138.0
2021-03-31 11:10:00,358.05,358.14,356.96,357.03,45729.0,349.4909,349.5788,348.427,348.4953,45729.0
2021-03-31 11:20:00,356.97,357.69,356.84,357.44,91280.0,348.4368,349.1395,348.3099,348.8955,91280.0
2021-03-31 11:30:00,357.42,357.62,356.86,356.95,163832.0,348.876,349.0712,348.3294,348.4172,163832.0
2021-03-31 11:40:00,356.95,357.31,356.85,357.04,59683.0,348.4172,348.7686,348.3196,348.5051,59683.0
2021-03-31 11:50:00,356.97,358.72,356.81,358.64,172818.0,348.4368,350.1449,348.2806,350.0668,172818.0
2021-03-31 12:00:00,358.64,358.9,358.0,358.09,48280.0,350.0668,350.3206,349.4421,349.53,48280.0
2021-03-31 12:10:00,358.15,358.47,357.91,358.3,27814.0,349.5886,349.9009,349.3543,349.735,27814.0
2021-03-31 12:20:00,358.37,358.93,358.24,358.29,26626.0,349.8033,350.3499,349.6764,349.7252,26626.0
2021-03-31 12:30:00,358.31,358.48,357.93,358.03,63137.0,349.7447,349.9107,349.3738,349.4714,63137.0
2021-03-31 12:40:00,358.06,358.17,357.89,357.97,48539.0,349.5007,349.6081,349.3348,349.4129,48539.0
2021-03-31 12:50:00,357.98,357.98,357.44,357.48,37476.0,349.4226,349.4226,348.8955,348.9346,37476.0
2021-03-31 13:00:00,357.48,357.89,357.4,357.74,22312.0,348.9346,349.3348,348.8565,349.1884,22312.0
2021-03-31 13:10:00,357.71,357.9,357.3,357.71,40825.0,349.1591,349.3445,348.7589,349.1591,40825.0
2021-03-31 13:20:00,357.64,358.37,357.48,358.04,57311.0,349.0907,349.8033,348.9346,349.4812,57311.0
2021-03-31 13:30:00,358.01,358.21,357.74,357.9,53962.0,349.4519,349.6471,349.1884,349.3445,53962.0
2021-03-31 13:40:00,357.92,358.06,357.68,358.0,28857.0,349.364,349.5007,349.1298,349.4421,28857.0
2021-03-31 13:50:00,358.03,358.07,357.83,357.99,46029.0,349.4714,349.5105,349.2762,349.4324,46029.0
2021-03-31 14:00:00,358.02,358.43,357.68,357.84,36299.0,349.4617,349.8619,349.1298,349.286,36299.0
2021-03-31 14:10:00,357.82,357.82,357.08,357.08,24790.0,349.2664,349.2664,348.5441,348.5441,24790.0
2021-03-31 14:20:00,357.07,357.8,356.93,357.64,24965.0,348.5344,349.2469,348.3977,349.0907,24965.0
2021-03-31 14:30:00,357.66,357.84,357.58,357.65,18603.0,349.1103,349.286,349.0322,349.1005,18603.0
2021-03-31 14:40:00,357.65,357.95,357.23,357.56,34204.0,349.1005,349.3933,348.6905,349.0127,34204.0
2021-03-31 14:50:00,357.57,357.72,357.27,357.33,70675.0,349.0224,349.1688,348.7296,348.7882,70675.0
2021-03-31 15:00:00,357.42,357.67,357.34,357.57,35955.0,348.876,349.12,348.7979,349.0224,35955.0
2021-03-31 15:10:00,357.56,357.65,357.24,357.33,42878.0,349.0127,349.1005,348.7003,348.7882,42878.0
2021-03-31 15:20:00,357.25,357.27,356.84,357.14,30590.0,348.7101,348.7296,348.3099,348.6027,30590.0
2021-03-31 15:30:00,357.18,357.49,356.37,356.53,58560.0,348.6417,348.9443,347.8511,348.0073,58560.0
2021-03-31 15:40:00,356.47,356.58,356.01,356.07,57677.0,347.9487,348.0561,347.4997,347.5583,57677.0
2021-03-31 15:50:00,356.16,356.98,355.78,356.4,312128.0,347.6461,348.4465,347.2752,347.8804,312128.0
2021-04-01 09:30:00,357.04,360.89,355.24,360.23,262693.0,348.5051,352.2631,346.7481,351.6188,262693.0
2021-04-01 09:40:00,359.94,361.58,359.52,360.8,74322.0,351.3358,352.9366,350.9258,352.1752,74322.0
2021-04-01 09:50:00,360.82,361.68,360.78,361.53,130422.0,352.1947,353.0342,352.1557,352.8878,130422.0
2021-04-01 10:00:00,361.61,361.7,360.87,361.31,173462.0,352.9658,353.0537,352.2435,352.673,173462.0
2021-04-01 10:10:00,361.26,361.88,361.05,361.45,161284.0,352.6242,353.2294,352.4192,352.8097,161284.0
2021-04-01 10:20:00,361.54,363.2,361.38,362.02,134554.0,352.8975,354.5178,352.7413,353.366,134554.0
2021-04-01 10:30:00,362.09,362.35,360.46,360.72,46202.0,353.4344,353.6882,351.8433,352.0971,46202.0
2021-04-01 10:40:00,360.76,362.25,360.76,362.11,63177.0,352.1362,353.5905,352.1362,353.4539,63177.0
2021-04-01 10:50:00,362.08,362.29,361.86,362.23,114035.0,353.4246,353.6296,353.2099,353.571,114035.0
2021-04-01 11:00:00,362.27,362.67,361.05,362.22,55717.0,353.6101,354.0005,352.4192,353.5613,55717.0
2021-04-01 11:10:00,362.23,362.67,361.57,361.92,91155.0,353.571,354.0005,352.9268,353.2684,91155.0
2021-04-01 11:20:00,362.22,362.26,361.49,362.17,16719.0,353.5613,353.6003,352.8487,353.5125,16719.0
2021-04-01 11:30:00,362.2,362.76,362.08,362.31,18144.0,353.5417,354.0883,353.4246,353.6491,18144.0
2021-04-01 11:40:00,362.24,362.53,362.0,362.26,26036.0,353.5808,353.8638,353.3465,353.6003,26036.0
2021-04-01 11:50:00,362.33,362.52,361.43,361.43,21883.0,353.6686,353.8541,352.7901,352.7901,21883.0
2021-04-01 12:00:00,361.58,362.13,361.14,361.68,56974.0,352.9366,353.4734,352.5071,353.0342,56974.0
2021-04-01 12:10:00,361.53,361.64,360.64,360.72,36377.0,352.8878,352.9951,352.019,352.0971,36377.0
2021-04-01 12:20:00,360.65,361.21,360.4,361.05,25672.0,352.0288,352.5754,351.7848,352.4192,25672.0
2021-04-01 12:30:00,361.07,361.47,360.78,361.31,29991.0,352.4387,352.8292,352.1557,352.673,29991.0
2021-04-01 12:40:00,361.35,361.59,361.07,361.26,30774.0,352.7121,352.9463,352.4387,352.6242,30774.0
2021-04-01 12:50:00,361.2,361.59,361.12,361.32,20304.0,352.5656,352.9463,352.4876,352.6828,20304.0
2021-04-01 13:00:00,361.35,361.49,361.16,361.44,16409.0,352.7121,352.8487,352.5266,352.7999,16409.0
2021-04-01 13:10:00,361.44,361.59,360.98,361.05,15534.0,352.7999,352.9463,352.3509,352.4192,15534.0
2021-04-01 13:20:00,361.06,361.32,360.71,360.84,22462.0,352.429,352.6828,352.0874,352.2142,22462.0
2021-04-01 13:30:00,360.82,361.53,360.73,361.53,22639.0,352.1947,352.8878,352.1069,352.8878,22639.0
2021-04-01 13:40:00,361.51,361.59,361.25,361.5,17805.0,352.8682,352.9463,352.6144,352.8585,17805.0
2021-04-01 13:50:00,361.53,362.1,361.45,361.98,24892.0,352.8878,353.4441,352.8097,353.327,24892.0
2021-04-01 14:00:00,361.97,362.09,361.86,361.97,24212.0,353.3172,353.4344,353.2099,353.3172,24212.0
2021-04-01 14:10:00,361.97,362.11,361.9,361.97,31811.0,353.3172,353.4539,353.2489,353.3172,31811.0
2021-04-01 14:20:00,362.02,362.86,361.93,362.79,24833.0,353.366,354.186,353.2782,354.1176,24833.0
2021-04-01 14:30:00,362.8,362.99,362.59,362.81,20965.0,354.1274,354.3129,353.9224,354.1372,20965.0
2021-04-01 14:40:00,362.79,363.15,362.58,363.01,62431.0,354.1176,354.469,353.9127,354.3324,62431.0
2021-04-01 14:50:00,363.08,363.36,362.95,363.11,34306.0,354.4007,354.674,354.2738,354.43,34306.0
2021-04-01 15:00:00,363.12,363.15,362.42,362.43,28926.0,354.4397,354.469,353.7565,353.7662,28926.0
2021-04-01 15:10:00,362.45,362.74,362.25,362.5,40591.0,353.7858,354.0688,353.5905,353.8346,40591.0
2021-04-01 15:20:00,362.48,362.55,362.0,362.44,27982.0,353.815,353.8834,353.3465,353.776,27982.0
2021-04-01 15:30:00,362.47,362.65,361.98,361.98,56040.0,353.8053,353.981,353.327,353.327,56040.0
2021-04-01 15:40:00,361.93,362.46,361.93,362.33,39080.0,353.2782,353.7955,353.2782,353.6686,39080.0
2021-04-01 15:50:00,362.33,363.4,362.18,363.37,145796.0,353.6686,354.7131,353.5222,354.6838,145796.0
2021-04-05 09:30:00,366.8,367.68,365.23,365.91,80622.0,358.0318,358.8907,356.4993,357.1631,80622.0
2021-04-05 09:40:00,366.01,366.39,365.27,365.79,31972.0,357.2607,357.6316,356.5383,357.0459,31972.0
2021-04-05 09:50:00,365.5,366.93,365.37,366.13,36814.0,356.7629,358.1587,356.636,357.3778,36814.0
2021-04-05 10:00:00,366.15,366.15,365.19,365.7,40587.0,357.3973,357.3973,356.4603,356.9581,40587.0
2021-04-05 10:10:00,365.58,365.61,364.34,365.43,29878.0,356.8409,356.8702,355.6306,356.6945,29878.0
2021-04-05 10:20:00,365.48,365.95,364.99,365.03,27151.0,356.7433,357.2021,356.265,356.3041,27151.0
2021-04-05 10:30:00,365.09,366.06,365.03,365.88,27920.0,356.3627,357.3095,356.3041,357.1338,27920.0
2021-04-05 10:40:00,365.99,367.25,365.95,366.7,44445.0,357.2411,358.471,357.2021,357.9342,44445.0
2021-04-05 10:50:00,366.8,367.68,366.76,366.87,48361.0,358.0318,358.8907,357.9927,358.1001,48361.0
2021-04-05 11:00:00,366.82,367.57,366.77,367.18,29672.0,358.0513,358.7834,358.0025,358.4027,29672.0
2021-04-05 11:10:00,367.23,367.74,367.23,367.74,20915.0,358.4515,358.9493,358.4515,358.9493,20915.0
2021-04-05 11:20:00,367.75,368.39,367.38,368.33,27842.0,358.9591,359.5838,358.5979,359.5252,27842.0
2021-04-05 11:30:00,368.19,369.16,367.94,369.01,33412.0,359.3885,360.3354,359.1445,360.1889,33412.0
2021-04-05 11:40:00,369.0,369.39,368.82,369.16,28165.0,360.1792,360.5599,360.0035,360.3354,28165.0
2021-04-05 11:50:00,369.1,369.47,368.72,369.31,36925.0,360.2768,360.6379,359.9059,360.4818,36925.0
2021-04-05 12:00:00,369.41,369.45,368.82,369.13,21532.0,360.5794,360.6184,360.0035,360.3061,21532.0
2021-04-05 12:10:00,369.05,369.69,369.02,369.45,24960.0,360.228,360.8527,360.1987,360.6184,24960.0
2021-04-05 12:20:00,369.47,370.23,369.36,370.21,25355.0,360.6379,361.3798,360.5306,361.3603,25355.0
2021-04-05 12:30:00,370.25,370.52,369.88,369.94,21877.0,361.3993,361.6628,361.0381,361.0967,21877.0
2021-04-05 12:40:00,370.0,370.17,369.52,370.01,18756.0,361.1553,361.3212,360.6868,361.165,18756.0
2021-04-05 12:50:00,369.94,370.19,369.54,369.94,16278.0,361.0967,361.3407,360.7063,361.0967,16278.0
2021-04-05 13:00:00,369.94,370.14,369.77,370.05,22599.0,361.0967,361.2919,360.9308,361.2041,22599.0
2021-04-05 13:10:00,370.08,370.08,369.4,369.6,22976.0,361.2334,361.2334,360.5696,360.7648,22976.0
2021-04-05 13:20:00,369.55,369.55,368.81,369.17,20941.0,360.716,360.716,359.9937,360.3451,20941.0
2021-04-05 13:30:00,369.18,369.78,369.13,369.13,18418.0,360.3549,360.9405,360.3061,360.3061,18418.0
2021-04-05 13:40:00,369.0,369.63,368.94,369.46,24333.0,360.1792,360.7941,360.1206,360.6282,24333.0
2021-04-05 13:50:00,369.38,369.61,369.31,369.46,11567.0,360.5501,360.7746,360.4818,360.6282,11567.0
2021-04-05 14:00:00,369.6,369.6,368.95,369.08,16231.0,360.7648,360.7648,360.1304,360.2573,16231.0
2021-04-05 14:10:00,369.08,369.13,368.66,368.66,14138.0,360.2573,360.3061,359.8473,359.8473,14138.0
2021-04-05 14:20:00,368.7,368.77,368.41,368.44,16511.0,359.8864,359.9547,359.6033,359.6326,16511.0
2021-04-05 14:30:00,368.41,368.7,368.41,368.68,20318.0,359.6033,359.8864,359.6033,359.8668,20318.0
2021-04-05 14:40:00,368.69,368.77,368.38,368.55,28596.0,359.8766,359.9547,359.574,359.7399,28596.0
2021-04-05 14:50:00,368.71,368.71,368.01,368.49,28868.0,359.8961,359.8961,359.2129,359.6814,28868.0
2021-04-05 15:00:00,368.47,368.51,367.66,367.86,27237.0,359.6619,359.7009,358.8712,359.0664,27237.0
2021-04-05 15:10:00,367.77,367.88,367.47,367.88,32357.0,358.9786,359.086,358.6858,359.086,32357.0
2021-04-05 15:20:00,367.86,367.93,366.89,367.26,23539.0,359.0664,359.1348,358.1196,358.4808,23539.0
2021-04-05 15:30:00,367.23,367.8,366.9,367.8,27752.0,358.4515,359.0079,358.1294,359.0079,27752.0
2021-04-05 15:40:00,367.69,368.46,367.52,368.13,36740.0,358.9005,359.6521,358.7346,359.33,36740.0
2021-04-05 15:50:00,367.98,368.61,367.6,368.28,138717.0,359.1836,359.7985,358.8127,359.4764,138717.0
2021-04-06 09:30:00,364.9,365.86,362.5,363.21,146071.0,356.1772,357.1142,353.8346,354.5276,146071.0
2021-04-06 09:40:00,363.26,364.95,363.09,363.56,60489.0,354.5764,356.226,354.4105,354.8692,60489.0
2021-04-06 09:50:00,363.68,365.36,363.66,364.54,54343.0,354.9864,356.6262,354.9668,355.8258,54343.0
2021-04-06 10:00:00,364.7,366.05,364.7,365.87,37138.0,355.982,357.2997,355.982,357.124,37138.0
2021-04-06 10:10:00,365.99,366.27,365.5,366.08,34498.0,357.2411,357.5144,356.7629,357.329,34498.0
2021-04-06 10:20:00,366.15,366.85,365.7,365.7,23853.0,357.3973,358.0806,356.9581,356.9581,23853.0
2021-04-06 10:30:00,365.56,366.07,365.14,366.03,23376.0,356.8214,357.3192,356.4115,357.2802,23376.0
2021-04-06 10:40:00,366.03,366.14,365.47,365.53,32618.0,357.2802,357.3876,356.7336,356.7921,32618.0
2021-04-06 10:50:00,365.4,366.27,365.13,366.0,38423.0,356.6652,357.5144,356.4017,357.2509,38423.0
2021-04-06 11:00:00,366.0,366.97,365.85,366.94,34871.0,357.2509,358.1977,357.1045,358.1684,34871.0
2021-04-06 11:10:00,366.87,367.87,366.86,367.73,26894.0,358.1001,359.0762,358.0903,358.9395,26894.0
2021-04-06 11:20:00,367.67,367.8,367.15,367.38,29181.0,358.881,359.0079,358.3734,358.5979,29181.0
2021-04-06 11:30:00,367.4,368.22,367.21,368.07,35397.0,358.6174,359.4178,358.432,359.2714,35397.0
2021-04-06 11:40:00,368.12,369.07,367.94,368.68,37887.0,359.3202,360.2475,359.1445,359.8668,37887.0
2021-04-06 11:50:00,368.69,368.73,368.0,368.42,22090.0,359.8766,359.9156,359.2031,359.613,22090.0
2021-04-06 12:00:00,368.43,368.88,368.25,368.55,21004.0,359.6228,360.0621,359.4471,359.7399,21004.0
2021-04-06 12:10:00,368.63,369.32,368.3,369.32,34276.0,359.818,360.4915,359.4959,360.4915,34276.0
2021-04-06 12:20:00,369.4,369.4,368.47,368.6,19463.0,360.5696,360.5696,359.6619,359.7887,19463.0
2021-04-06 12:30:00,368.63,368.64,368.29,368.42,17174.0,359.818,359.8278,359.4862,359.613,17174.0
2021-04-06 12:40:00,368.46,368.87,368.21,368.78,13666.0,359.6521,360.0523,359.4081,359.9644,13666.0
2021-04-06 12:50:00,368.77,368.93,368.65,368.73,18604.0,359.9547,360.1109,359.8376,359.9156,18604.0
2021-04-06 13:00:00,368.72,368.75,368.16,368.42,16173.0,359.9059,359.9352,359.3593,359.613,16173.0
2021-04-06 13:10:00,368.35,368.98,368.26,368.84,27761.0,359.5447,360.1597,359.4569,360.023,27761.0
2021-04-06 13:20:00,368.94,369.53,368.76,369.26,50801.0,360.1206,360.6965,359.9449,360.433,50801.0
2021-04-06 13:30:00,369.23,369.43,368.82,369.43,23597.0,360.4037,360.5989,360.0035,360.5989,23597.0
2021-04-06 13:40:00,369.36,369.49,369.11,369.22,21419.0,360.5306,360.6575,360.2866,360.3939,21419.0
2021-04-06 13:50:00,369.22,369.48,369.08,369.1,16567.0,360.3939,360.6477,360.2573,360.2768,16567.0
2021-04-06 14:00:00,369.15,369.31,368.96,369.11,19452.0,360.3256,360.4818,360.1401,360.2866,19452.0
2021-04-06 14:10:00,369.13,369.9,369.03,369.79,24273.0,360.3061,361.0577,360.2085,360.9503,24273.0
2021-04-06 14:20:00,369.77,370.17,369.66,369.9,32922.0,360.9308,361.3212,360.8234,361.0577,32922.0
2021-04-06 14:30:00,369.84,369.92,368.75,369.3,34578.0,360.9991,361.0772,359.9352,360.472,34578.0
2021-04-06 14:40:00,369.39,369.92,369.38,369.89,25541.0,360.5599,361.0772,360.5501,361.0479,25541.0
2021-04-06 14:50:00,369.81,370.38,369.51,370.37,33370.0,360.9698,361.5262,360.677,361.5164,33370.0
2021-04-06 15:00:00,370.37,370.5,369.45,369.71,37189.0,361.5164,361.6433,360.6184,360.8722,37189.0
2021-04-06 15:10:00,369.78,370.71,369.78,370.59,63807.0,360.9405,361.8483,360.9405,361.7312,63807.0
2021-04-06 15:20:00,370.5,370.75,370.0,370.58,61776.0,361.6433,361.8874,361.1553,361.7214,61776.0
2021-04-06 15:30:00,370.63,370.75,369.72,369.72,55655.0,361.7702,361.8874,360.882,360.882,55655.0
2021-04-06 15:40:00,369.71,370.06,369.48,369.5,57462.0,360.8722,361.2138,360.6477,360.6672,57462.0
2021-04-06 15:50:00,369.45,369.8,369.1,369.57,118174.0,360.6184,360.9601,360.2768,360.7356,118174.0
2021-04-07 09:30:00,369.14,372.83,369.0,372.66,134808.0,360.3158,363.9176,360.1792,363.7517,134808.0
2021-04-07 09:40:00,372.65,373.71,372.45,373.29,47933.0,363.7419,364.7766,363.5467,364.3666,47933.0
2021-04-07 09:50:00,373.19,373.96,372.98,373.71,34836.0,364.269,365.0206,364.064,364.7766,34836.0
2021-04-07 10:00:00,373.64,373.8,373.01,373.2,60968.0,364.7083,364.8644,364.0933,364.2788,60968.0
2021-04-07 10:10:00,373.4,373.57,372.52,372.79,36037.0,364.474,364.6399,363.615,363.8786,36037.0
2021-04-07 10:20:00,372.6,372.87,371.87,372.11,36447.0,363.6931,363.9567,362.9806,363.2148,36447.0
2021-04-07 10:30:00,372.09,372.56,371.92,372.1,26248.0,363.1953,363.6541,363.0294,363.2051,26248.0
2021-04-07 10:40:00,372.14,372.73,372.04,372.17,47795.0,363.2441,363.82,363.1465,363.2734,47795.0
2021-04-07 10:50:00,372.21,372.81,371.58,372.05,125958.0,363.3125,363.8981,362.6975,363.1563,125958.0
2021-04-07 11:00:00,371.96,372.68,371.84,372.36,64995.0,363.0684,363.7712,362.9513,363.4589,64995.0
2021-04-07 11:10:00,372.32,372.32,371.26,371.99,53285.0,363.4198,363.4198,362.3852,363.0977,53285.0
2021-04-07 11:20:00,372.11,372.27,371.19,371.46,31090.0,363.2148,363.371,362.3168,362.5804,31090.0
2021-04-07 11:30:00,371.52,371.6,370.68,370.76,35739.0,362.6389,362.717,361.819,361.8971,35739.0
2021-04-07 11:40:00,370.75,371.46,370.73,371.1,18525.0,361.8874,362.5804,361.8678,362.229,18525.0
2021-04-07 11:50:00,371.06,371.21,370.68,371.19,16911.0,362.1899,362.3364,361.819,362.3168,16911.0
2021-04-07 12:00:00,371.22,371.49,371.15,371.23,32918.0,362.3461,362.6097,362.2778,362.3559,32918.0
2021-04-07 12:10:00,371.21,371.41,370.95,371.12,23391.0,362.3364,362.5316,362.0826,362.2485,23391.0
2021-04-07 12:20:00,371.05,371.32,370.39,370.48,24485.0,362.1802,362.4437,361.536,361.6238,24485.0
2021-04-07 12:30:00,370.4,371.12,370.39,371.09,20871.0,361.5457,362.2485,361.536,362.2192,20871.0
2021-04-07 12:40:00,371.11,371.34,370.85,371.23,14771.0,362.2387,362.4632,361.985,362.3559,14771.0
2021-04-07 12:50:00,371.22,371.45,370.98,371.27,36044.0,362.3461,362.5706,362.1119,362.3949,36044.0
2021-04-07 13:00:00,371.25,371.39,370.57,371.0,41644.0,362.3754,362.5121,361.7117,362.1314,41644.0
2021-04-07 13:10:00,371.0,371.48,370.94,371.34,24353.0,362.1314,362.5999,362.0728,362.4632,24353.0
2021-04-07 13:20:00,371.34,371.5,370.76,370.82,15555.0,362.4632,362.6194,361.8971,361.9557,15555.0
2021-04-07 13:30:00,370.87,371.09,370.77,370.9,25827.0,362.0045,362.2192,361.9069,362.0338,25827.0
2021-04-07 13:40:00,370.9,371.1,370.79,370.92,28397.0,362.0338,362.229,361.9264,362.0533,28397.0
2021-04-07 13:50:00,370.95,371.37,370.87,370.94,32565.0,362.0826,362.4925,362.0045,362.0728,32565.0
2021-04-07 14:00:00,371.0,371.56,370.71,371.21,36348.0,362.1314,362.678,361.8483,362.3364,36348.0
2021-04-07 14:10:00,371.28,371.53,371.1,371.5,13072.0,362.4047,362.6487,362.229,362.6194,13072.0
2021-04-07 14:20:00,371.53,371.53,371.04,371.35,16968.0,362.6487,362.6487,362.1704,362.473,16968.0
2021-04-07 14:30:00,371.37,371.67,371.37,371.61,15717.0,362.4925,362.7854,362.4925,362.7268,15717.0
2021-04-07 14:40:00,371.65,371.91,371.44,371.86,33482.0,362.7658,363.0196,362.5609,362.9708,33482.0
2021-04-07 14:50:00,371.92,372.29,371.66,371.67,18420.0,363.0294,363.3905,362.7756,362.7854,18420.0
2021-04-07 15:00:00,371.8,371.97,371.35,371.51,25540.0,362.9123,363.0782,362.473,362.6292,25540.0
2021-04-07 15:10:00,371.52,371.62,371.0,371.11,26504.0,362.6389,362.7366,362.1314,362.2387,26504.0
2021-04-07 15:20:00,371.19,371.59,371.02,371.36,19563.0,362.3168,362.7073,362.1509,362.4828,19563.0
2021-04-07 15:30:00,371.3,371.63,370.69,371.62,28288.0,362.4242,362.7463,361.8288,362.7366,28288.0
2021-04-07 15:40:00,371.5,372.05,371.4,371.93,35688.0,362.6194,363.1563,362.5218,363.0391,35688.0
2021-04-07 15:50:00,372.06,372.06,370.98,371.17,109014.0,363.166,363.166,362.1119,362.2973,109014.0
2021-04-08 09:30:00,373.0,374.95,372.75,374.53,142862.0,364.5077,366.4133,364.2634,366.0028,142862.0
2021-04-08 09:40:00,374.4,375.65,374.02,375.36,61521.0,365.8758,367.0973,365.5044,366.8139,61521.0
2021-04-08 09:50:00,375.44,376.06,374.63,374.94,90286.0,366.8921,367.498,366.1005,366.4035,90286.0
2021-04-08 10:00:00,374.98,376.41,374.91,376.36,59343.0,366.4426,367.84,366.3742,367.7912,59343.0
2021-04-08 10:10:00,376.36,376.64,375.49,375.87,51071.0,367.7912,368.0648,366.941,367.3123,51071.0
2021-04-08 10:20:00,375.89,377.51,375.84,377.37,46664.0,367.3319,368.915,367.283,368.7782,46664.0
2021-04-08 10:30:00,377.52,378.4,377.5,377.99,60652.0,368.9247,369.7847,368.9052,369.384,60652.0
2021-04-08 10:40:00,377.92,377.99,376.26,376.72,39982.0,369.3156,369.384,367.6934,368.143,39982.0
2021-04-08 10:50:00,376.79,376.96,376.42,376.9,30596.0,368.2114,368.3775,367.8498,368.3189,30596.0
2021-04-08 11:00:00,376.89,377.63,376.52,377.53,75449.0,368.3091,369.0322,367.9475,368.9345,75449.0
2021-04-08 11:10:00,377.46,377.97,377.4,377.97,39398.0,368.8661,369.3645,368.8075,369.3645,39398.0
2021-04-08 11:20:00,377.98,378.93,377.73,378.84,46229.0,369.3743,370.3026,369.13,370.2147,46229.0
2021-04-08 11:30:00,378.86,379.12,378.4,378.56,32495.0,370.2342,370.4883,369.7847,369.9411,32495.0
2021-04-08 11:40:00,378.53,378.62,374.01,377.62,200057.0,369.9118,369.9997,365.4947,369.0225,200057.0
2021-04-08 11:50:00,377.56,377.98,376.41,376.83,92435.0,368.9638,369.3743,367.84,368.2505,92435.0
2021-04-08 12:00:00,376.76,378.32,376.67,377.73,56186.0,368.1821,369.7065,368.0941,369.13,56186.0
2021-04-08 12:10:00,377.65,378.74,377.24,378.49,58597.0,369.0518,370.117,368.6511,369.8727,58597.0
2021-04-08 12:20:00,378.43,378.93,377.98,378.63,30147.0,369.814,370.3026,369.3743,370.0095,30147.0
2021-04-08 12:30:00,378.63,379.1,378.5,378.61,31044.0,370.0095,370.4688,369.8824,369.9899,31044.0
2021-04-08 12:40:00,378.63,378.74,378.05,378.05,24951.0,370.0095,370.117,369.4427,369.4427,24951.0
2021-04-08 12:50:00,377.94,378.15,377.81,377.85,69896.0,369.3352,369.5404,369.2081,369.2472,69896.0
2021-04-08 13:00:00,377.83,377.89,376.93,376.94,24395.0,369.2277,369.2863,368.3482,368.358,24395.0
2021-04-08 13:10:00,377.05,377.8,376.94,377.52,30855.0,368.4654,369.1984,368.358,368.9247,30855.0
2021-04-08 13:20:00,377.43,377.61,376.79,377.57,17579.0,368.8368,369.0127,368.2114,368.9736,17579.0
2021-04-08 13:30:00,377.5,378.1,377.47,377.99,23311.0,368.9052,369.4915,368.8759,369.384,23311.0
2021-04-08 13:40:00,378.04,378.6,377.94,378.58,24929.0,369.4329,369.9802,369.3352,369.9606,24929.0
2021-04-08 13:50:00,378.5,379.31,378.32,378.73,62099.0,369.8824,370.674,369.7065,370.1072,62099.0
2021-04-08 14:00:00,378.68,379.25,378.63,378.92,23158.0,370.0583,370.6154,370.0095,370.2929,23158.0
2021-04-08 14:10:00,378.85,379.05,378.7,378.77,26769.0,370.2245,370.4199,370.0779,370.1463,26769.0
2021-04-08 14:20:00,378.8,378.9,378.43,378.75,20900.0,370.1756,370.2733,369.814,370.1267,20900.0
2021-04-08 14:30:00,378.62,378.77,378.16,378.69,25987.0,369.9997,370.1463,369.5502,370.0681,25987.0
2021-04-08 14:40:00,378.6,378.8,378.44,378.77,21962.0,369.9802,370.1756,369.8238,370.1463,21962.0
2021-04-08 14:50:00,378.89,378.9,378.44,378.53,22203.0,370.2636,370.2733,369.8238,369.9118,22203.0
2021-04-08 15:00:00,378.48,378.79,378.01,378.23,49862.0,369.8629,370.1658,369.4036,369.6186,49862.0
2021-04-08 15:10:00,378.25,378.41,377.77,378.4,18070.0,369.6381,369.7945,369.1691,369.7847,18070.0
2021-04-08 15:20:00,378.38,378.42,377.75,377.88,20255.0,369.7652,369.8043,369.1495,369.2766,20255.0
2021-04-08 15:30:00,378.0,378.12,377.74,377.84,32805.0,369.3938,369.5111,369.1397,369.2375,32805.0
2021-04-08 15:40:00,377.8,378.0,377.47,377.58,51404.0,369.1984,369.3938,368.8759,368.9834,51404.0
2021-04-08 15:50:00,377.55,377.88,377.0,377.67,144015.0,368.9541,369.2766,368.4166,369.0713,144015.0
2021-04-09 09:30:00,376.08,377.37,374.44,377.37,136611.0,367.5175,368.7782,365.9149,368.7782,136611.0
2021-04-09 09:40:00,377.42,378.15,377.06,377.59,41326.0,368.827,369.5404,368.4752,368.9932,41326.0
2021-04-09 09:50:00,377.7,379.0,377.59,378.66,26876.0,369.1007,370.3711,368.9932,370.0388,26876.0
2021-04-09 10:00:00,378.48,380.15,378.48,379.94,54347.0,369.8629,371.4949,369.8629,371.2897,54347.0
2021-04-09 10:10:00,379.94,380.35,378.66,378.66,49565.0,371.2897,371.6903,370.0388,370.0388,49565.0
2021-04-09 10:20:00,378.74,379.03,378.16,378.31,22097.0,370.117,370.4004,369.5502,369.6968,22097.0
2021-04-09 10:30:00,378.22,378.57,377.64,377.67,24067.0,369.6088,369.9508,369.042,369.0713,24067.0
2021-04-09 10:40:00,377.63,378.17,377.03,378.06,17767.0,369.0322,369.5599,368.4459,369.4525,17767.0
2021-04-09 10:50:00,377.96,378.13,377.33,377.36,18646.0,369.3547,369.5209,368.7391,368.7684,18646.0
2021-04-09 11:00:00,377.48,377.98,377.23,377.24,20472.0,368.8857,369.3743,368.6414,368.6511,20472.0
2021-04-09 11:10:00,377.23,377.52,376.5,376.51,27514.0,368.6414,368.9247,367.928,367.9377,27514.0
2021-04-09 11:20:00,376.58,377.11,376.54,376.81,18357.0,368.0062,368.5241,367.9671,368.2309,18357.0
2021-04-09 11:30:00,376.76,377.36,376.71,377.16,22832.0,368.1821,368.7684,368.1332,368.5729,22832.0
2021-04-09 11:40:00,377.12,377.55,377.05,377.39,17704.0,368.5339,368.9541,368.4654,368.7977,17704.0
2021-04-09 11:50:00,377.43,377.59,377.1,377.11,15886.0,368.8368,368.9932,368.5143,368.5241,15886.0
2021-04-09 12:00:00,377.1,377.36,377.01,377.06,22280.0,368.5143,368.7684,368.4264,368.4752,22280.0
2021-04-09 12:10:00,377.02,377.45,376.91,377.44,21561.0,368.4361,368.8563,368.3286,368.8466,21561.0
2021-04-09 12:20:00,377.4,377.88,377.34,377.36,16455.0,368.8075,369.2766,368.7488,368.7684,16455.0
2021-04-09 12:30:00,377.37,377.72,377.31,377.72,12910.0,368.7782,369.1202,368.7195,369.1202,12910.0
2021-04-09 12:40:00,377.7,377.93,377.59,377.88,15233.0,369.1007,369.3254,368.9932,369.2766,15233.0
2021-04-09 12:50:00,377.69,377.71,377.16,377.16,12995.0,369.0909,369.1104,368.5729,368.5729,12995.0
2021-04-09 13:00:00,377.15,377.22,376.91,376.99,13930.0,368.5632,368.6316,368.3286,368.4068,13930.0
2021-04-09 13:10:00,376.93,376.98,376.68,376.89,19259.0,368.3482,368.397,368.1039,368.3091,19259.0
2021-04-09 13:20:00,376.92,377.15,376.75,376.87,16630.0,368.3384,368.5632,368.1723,368.2895,16630.0
2021-04-09 13:30:00,376.78,376.92,376.62,376.9,21176.0,368.2016,368.3384,368.0452,368.3189,21176.0
2021-04-09 13:40:00,376.86,377.95,376.8,377.95,16926.0,368.2798,369.345,368.2211,369.345,16926.0
2021-04-09 13:50:00,377.88,378.11,377.46,378.03,13502.0,369.2766,369.5013,368.8661,369.4231,13502.0
2021-04-09 14:00:00,378.08,378.46,377.96,378.26,27587.0,369.472,369.8433,369.3547,369.6479,27587.0
2021-04-09 14:10:00,378.27,378.41,378.12,378.36,12874.0,369.6577,369.7945,369.5111,369.7456,12874.0
2021-04-09 14:20:00,378.35,378.4,377.89,378.08,13567.0,369.7359,369.7847,369.2863,369.472,13567.0
2021-04-09 14:30:00,377.97,378.21,377.77,378.08,16323.0,369.3645,369.599,369.1691,369.472,16323.0
2021-04-09 14:40:00,378.08,378.39,378.02,378.33,16798.0,369.472,369.7749,369.4134,369.7163,16798.0
2021-04-09 14:50:00,378.34,378.62,378.15,378.48,16260.0,369.7261,369.9997,369.5404,369.8629,16260.0
2021-04-09 15:00:00,378.41,378.42,377.9,377.97,17979.0,369.7945,369.8043,369.2961,369.3645,17979.0
2021-04-09 15:10:00,378.0,378.16,377.78,378.05,26047.0,369.3938,369.5502,369.1788,369.4427,26047.0
2021-04-09 15:20:00,378.14,379.23,378.14,379.16,30171.0,369.5306,370.5958,369.5306,370.5274,30171.0
2021-04-09 15:30:00,379.16,379.5,379.11,379.29,38917.0,370.5274,370.8597,370.4785,370.6545,38917.0
2021-04-09 15:40:00,379.32,380.0,378.93,379.8,53330.0,370.6838,371.3483,370.3026,371.1528,53330.0
2021-04-09 15:50:00,379.8,380.34,379.37,379.93,158159.0,371.1528,371.6805,370.7326,371.2799,158159.0
2021-04-12 09:30:00,378.08,378.61,376.18,377.67,123121.0,369.472,369.9899,367.6153,369.0713,123121.0
2021-04-12 09:40:00,377.68,377.82,376.32,376.87,32003.0,369.0811,369.2179,367.7521,368.2895,32003.0
2021-04-12 09:50:00,376.84,378.38,376.35,377.74,38151.0,368.2602,369.7652,367.7814,369.1397,38151.0
2021-04-12 10:00:00,377.76,377.84,376.5,377.01,36441.0,369.1593,369.2375,367.928,368.4264,36441.0
2021-04-12 10:10:00,376.88,377.77,376.81,377.54,27657.0,368.2993,369.1691,368.2309,368.9443,27657.0
2021-04-12 10:20:00,377.5,378.42,377.5,378.09,38231.0,368.9052,369.8043,368.9052,369.4818,38231.0
2021-04-12 10:30:00,378.08,378.1,377.03,377.19,44183.0,369.472,369.4915,368.4459,368.6023,44183.0
2021-04-12 10:40:00,377.2,377.96,377.14,377.92,27766.0,368.612,369.3547,368.5534,369.3156,27766.0
2021-04-12 10:50:00,377.93,378.47,377.85,377.92,29849.0,369.3254,369.8531,369.2472,369.3156,29849.0
2021-04-12 11:00:00,377.83,379.25,377.8,379.05,51305.0,369.2277,370.6154,369.1984,370.4199,51305.0
2021-04-12 11:10:00,378.97,379.89,378.65,379.84,35420.0,370.3417,371.2408,370.029,371.1919,35420.0
2021-04-12 11:20:00,379.88,380.24,379.4,379.92,43834.0,371.231,371.5828,370.7619,371.2701,43834.0
2021-04-12 11:30:00,379.9,380.13,379.07,379.31,36900.0,371.2506,371.4753,370.4395,370.674,36900.0
2021-04-12 11:40:00,379.24,380.04,379.08,379.4,40874.0,370.6056,371.3874,370.4492,370.7619,40874.0
2021-04-12 11:50:00,379.4,379.66,378.89,379.49,45570.0,370.7619,371.016,370.2636,370.8499,45570.0
2021-04-12 12:00:00,379.48,380.07,379.38,379.85,30901.0,370.8401,371.4167,370.7424,371.2017,30901.0
2021-04-12 12:10:00,379.75,379.75,379.19,379.37,33582.0,371.104,371.104,370.5567,370.7326,33582.0
2021-04-12 12:20:00,379.42,379.88,379.33,379.53,31176.0,370.7815,371.231,370.6935,370.889,31176.0
2021-04-12 12:30:00,379.53,380.06,379.44,379.81,24531.0,370.889,371.4069,370.801,371.1626,24531.0
2021-04-12 12:40:00,379.87,380.05,379.69,379.82,19416.0,371.2212,371.3971,371.0453,371.1724,19416.0
2021-04-12 12:50:00,379.77,379.91,379.65,379.83,11823.0,371.1235,371.2603,371.0063,371.1822,11823.0
2021-04-12 13:00:00,379.89,380.16,379.79,380.16,20067.0,371.2408,371.5046,371.1431,371.5046,20067.0
2021-04-12 13:10:00,380.16,380.19,379.75,379.93,22771.0,371.5046,371.534,371.104,371.2799,22771.0
2021-04-12 13:20:00,379.97,380.27,379.82,379.87,21650.0,371.319,371.6121,371.1724,371.2212,21650.0
2021-04-12 13:30:00,379.93,379.93,379.28,379.32,21460.0,371.2799,371.2799,370.6447,370.6838,21460.0
2021-04-12 13:40:00,379.24,379.57,378.9,379.42,10910.0,370.6056,370.9281,370.2733,370.7815,10910.0
2021-04-12 13:50:00,379.43,379.43,378.79,378.83,13403.0,370.7913,370.7913,370.1658,370.2049,13403.0
2021-04-12 14:00:00,378.87,379.39,378.87,379.12,23317.0,370.244,370.7522,370.244,370.4883,23317.0
2021-04-12 14:10:00,379.19,379.19,378.62,378.76,20446.0,370.5567,370.5567,369.9997,370.1365,20446.0
2021-04-12 14:20:00,378.79,379.14,378.72,379.08,16758.0,370.1658,370.5079,370.0974,370.4492,16758.0
2021-04-12 14:30:00,379.0,379.15,378.85,379.05,18378.0,370.3711,370.5176,370.2245,370.4199,18378.0
2021-04-12 14:40:00,379.04,379.46,378.87,379.4,19838.0,370.4101,370.8206,370.244,370.7619,19838.0
2021-04-12 14:50:00,379.38,379.41,379.01,379.27,17805.0,370.7424,370.7717,370.3808,370.6349,17805.0
2021-04-12 15:00:00,379.27,379.81,379.18,379.61,26493.0,370.6349,371.1626,370.547,370.9672,26493.0
2021-04-12 15:10:00,379.64,379.68,379.21,379.3,26250.0,370.9965,371.0356,370.5763,370.6642,26250.0
2021-04-12 15:20:00,379.28,379.65,379.26,379.26,18467.0,370.6447,371.0063,370.6251,370.6251,18467.0
2021-04-12 15:30:00,379.31,379.88,379.0,379.81,38862.0,370.674,371.231,370.3711,371.1626,38862.0
2021-04-12 15:40:00,379.82,380.57,379.81,380.41,56058.0,371.1724,371.9053,371.1626,371.749,56058.0
2021-04-12 15:50:00,380.59,380.94,379.65,379.92,217725.0,371.9249,372.2669,371.0063,371.2701,217725.0
2021-04-13 09:30:00,379.06,380.1,378.01,379.71,113780.0,370.4297,371.446,369.4036,371.0649,113780.0
2021-04-13 09:40:00,379.69,379.74,378.44,378.64,72971.0,371.0453,371.0942,369.8238,370.0192,72971.0
2021-04-13 09:50:00,378.57,378.7,377.61,377.97,58615.0,369.9508,370.0779,369.0127,369.3645,58615.0
2021-04-13 10:00:00,377.95,378.51,377.29,377.48,39900.0,369.345,369.8922,368.7,368.8857,39900.0
2021-04-13 10:10:00,377.48,378.24,377.16,377.89,30957.0,368.8857,369.6284,368.5729,369.2863,30957.0
2021-04-13 10:20:00,377.81,378.2,377.24,378.15,45257.0,369.2081,369.5893,368.6511,369.5404,45257.0
2021-04-13 10:30:00,378.02,378.41,377.96,378.23,38306.0,369.4134,369.7945,369.3547,369.6186,38306.0
2021-04-13 10:40:00,378.14,378.55,377.56,377.62,32429.0,369.5306,369.9313,368.9638,369.0225,32429.0
2021-04-13 10:50:00,377.56,377.73,377.21,377.28,73366.0,368.9638,369.13,368.6218,368.6902,73366.0
2021-04-13 11:00:00,377.25,378.07,377.0,377.87,32971.0,368.6609,369.4622,368.4166,369.2668,32971.0
2021-04-13 11:10:00,377.84,377.96,377.63,377.63,19750.0,369.2375,369.3547,369.0322,369.0322,19750.0
2021-04-13 11:20:00,377.63,378.21,377.28,378.2,24105.0,369.0322,369.599,368.6902,369.5893,24105.0
2021-04-13 11:30:00,378.21,378.8,377.58,377.8,22625.0,369.599,370.1756,368.9834,369.1984,22625.0
2021-04-13 11:40:00,377.78,378.01,377.58,377.6,18940.0,369.1788,369.4036,368.9834,369.0029,18940.0
2021-04-13 11:50:00,377.65,377.81,377.53,377.56,20858.0,369.0518,369.2081,368.9345,368.9638,20858.0
2021-04-13 12:00:00,377.68,377.79,377.54,377.77,17249.0,369.0811,369.1886,368.9443,369.1691,17249.0
2021-04-13 12:10:00,377.69,378.22,377.38,378.22,27336.0,369.0909,369.6088,368.7879,369.6088,27336.0
2021-04-13 12:20:00,378.17,378.32,378.09,378.16,14592.0,369.5599,369.7065,369.4818,369.5502,14592.0
2021-04-13 12:30:00,378.2,378.24,377.91,377.97,16066.0,369.5893,369.6284,369.3059,369.3645,16066.0
2021-04-13 12:40:00,378.0,378.0,377.37,377.43,16030.0,369.3938,369.3938,368.7782,368.8368,16030.0
2021-04-13 12:50:00,377.44,377.53,376.8,376.95,27081.0,368.8466,368.9345,368.2211,368.3677,27081.0
2021-04-13 13:00:00,376.93,377.2,376.84,377.12,34492.0,368.3482,368.612,368.2602,368.5339,34492.0
2021-04-13 13:10:00,377.12,377.64,377.11,377.59,13254.0,368.5339,369.042,368.5241,368.9932,13254.0
2021-04-13 13:20:00,377.59,377.66,377.36,377.48,13367.0,368.9932,369.0616,368.7684,368.8857,13367.0
2021-04-13 13:30:00,377.45,377.51,377.26,377.5,14941.0,368.8563,368.915,368.6707,368.9052,14941.0
2021-04-13 13:40:00,377.58,377.86,377.58,377.72,14436.0,368.9834,369.257,368.9834,369.1202,14436.0
2021-04-13 13:50:00,377.84,377.89,377.7,377.75,12346.0,369.2375,369.2863,369.1007,369.1495,12346.0
2021-04-13 14:00:00,377.74,377.93,377.44,377.46,21305.0,369.1397,369.3254,368.8466,368.8661,21305.0
2021-04-13 14:10:00,377.51,377.93,377.4,377.91,31271.0,368.915,369.3254,368.8075,369.3059,31271.0
2021-04-13 14:20:00,377.88,378.4,377.79,377.95,24901.0,369.2766,369.7847,369.1886,369.345,24901.0
2021-04-13 14:30:00,377.97,377.98,377.33,377.36,30020.0,369.3645,369.3743,368.7391,368.7684,30020.0
2021-04-13 14:40:00,377.41,378.02,377.28,377.99,38155.0,368.8173,369.4134,368.6902,369.384,38155.0
2021-04-13 14:50:00,377.98,378.01,377.6,377.6,27935.0,369.3743,369.4036,369.0029,369.0029,27935.0
2021-04-13 15:00:00,377.65,378.38,377.65,378.31,37606.0,369.0518,369.7652,369.0518,369.6968,37606.0
2021-04-13 15:10:00,378.31,378.45,378.02,378.18,47275.0,369.6968,369.8336,369.4134,369.5697,47275.0
2021-04-13 15:20:00,378.15,378.19,377.75,377.91,39712.0,369.5404,369.5795,369.1495,369.3059,39712.0
2021-04-13 15:30:00,377.94,378.58,377.79,378.0,66253.0,369.3352,369.9606,369.1886,369.3938,66253.0
2021-04-13 15:40:00,378.03,378.16,377.55,377.77,49475.0,369.4231,369.5502,368.9541,369.1691,49475.0
2021-04-13 15:50:00,377.89,378.21,377.51,378.12,122514.0,369.2863,369.599,368.915,369.5111,122514.0
2021-04-14 09:30:00,377.0,377.83,375.6,377.42,101521.0,368.4166,369.2277,367.0485,368.827,101521.0
2021-04-14 09:40:00,377.18,378.53,377.13,378.4,43818.0,368.5925,369.9118,368.5436,369.7847,43818.0
2021-04-14 09:50:00,378.53,378.68,377.61,377.76,56541.0,369.9118,370.0583,369.0127,369.1593,56541.0
2021-04-14 10:00:00,377.81,377.81,376.79,377.08,48286.0,369.2081,369.2081,368.2114,368.4948,48286.0
2021-04-14 10:10:00,377.01,377.38,376.84,377.31,42488.0,368.4264,368.7879,368.2602,368.7195,42488.0
2021-04-14 10:20:00,377.3,377.47,376.97,377.01,49456.0,368.7098,368.8759,368.3873,368.4264,49456.0
2021-04-14 10:30:00,377.07,377.42,376.62,376.75,36125.0,368.485,368.827,368.0452,368.1723,36125.0
2021-04-14 10:40:00,376.71,377.8,376.48,377.59,77768.0,368.1332,369.1984,367.9084,368.9932,77768.0
2021-04-14 10:50:00,377.51,378.37,377.49,377.82,63710.0,368.915,369.7554,368.8954,369.2179,63710.0
2021-04-14 11:00:00,377.82,378.29,377.55,378.09,30707.0,369.2179,369.6772,368.9541,369.4818,30707.0
2021-04-14 11:10:00,377.92,378.02,377.66,377.73,23416.0,369.3156,369.4134,369.0616,369.13,23416.0
2021-04-14 11:20:00,377.8,378.26,377.31,377.73,31671.0,369.1984,369.6479,368.7195,369.13,31671.0
2021-04-14 11:30:00,377.64,378.07,377.4,377.97,21919.0,369.042,369.4622,368.8075,369.3645,21919.0
2021-04-14 11:40:00,378.0,378.19,377.86,377.92,10420.0,369.3938,369.5795,369.257,369.3156,10420.0
2021-04-14 11:50:00,377.99,378.18,377.87,378.15,14280.0,369.384,369.5697,369.2668,369.5404,14280.0
2021-04-14 12:00:00,378.21,378.45,377.9,378.05,15600.0,369.599,369.8336,369.2961,369.4427,15600.0
2021-04-14 12:10:00,378.02,378.19,377.66,378.19,17408.0,369.4134,369.5795,369.0616,369.5795,17408.0
2021-04-14 12:20:00,378.12,378.61,378.12,378.41,17023.0,369.5111,369.9899,369.5111,369.7945,17023.0
2021-04-14 12:30:00,378.29,379.34,378.29,379.2,15007.0,369.6772,370.7033,369.6772,370.5665,15007.0
2021-04-14 12:40:00,379.28,379.48,379.14,379.42,17858.0,370.6447,370.8401,370.5079,370.7815,17858.0
2021-04-14 12:50:00,379.5,379.81,379.47,379.74,11437.0,370.8597,371.1626,370.8304,371.0942,11437.0
2021-04-14 13:00:00,379.67,380.03,379.55,379.99,28550.0,371.0258,371.3776,370.9085,371.3385,28550.0
2021-04-14 13:10:00,379.94,380.34,379.92,380.25,16945.0,371.2897,371.6805,371.2701,371.5926,16945.0
2021-04-14 13:20:00,380.27,380.95,380.19,380.89,34038.0,371.6121,372.2767,371.534,372.218,34038.0
2021-04-14 13:30:00,380.84,380.84,380.33,380.39,16538.0,372.1692,372.1692,371.6708,371.7294,16538.0
2021-04-14 13:40:00,380.45,380.57,380.3,380.37,12089.0,371.788,371.9053,371.6415,371.7099,12089.0
2021-04-14 13:50:00,380.27,380.5,379.39,379.55,25087.0,371.6121,371.8369,370.7522,370.9085,25087.0
2021-04-14 14:00:00,379.33,379.73,379.17,379.3,37195.0,370.6935,371.0844,370.5372,370.6642,37195.0
2021-04-14 14:10:00,379.3,379.95,379.3,379.69,20858.0,370.6642,371.2994,370.6642,371.0453,20858.0
2021-04-14 14:20:00,379.73,380.1,379.42,379.69,21526.0,371.0844,371.446,370.7815,371.0453,21526.0
2021-04-14 14:30:00,379.85,379.98,379.21,379.26,14237.0,371.2017,371.3287,370.5763,370.6251,14237.0
2021-04-14 14:40:00,379.19,379.41,378.12,378.13,25364.0,370.5567,370.7717,369.5111,369.5209,25364.0
2021-04-14 14:50:00,378.14,378.37,377.67,377.92,22239.0,369.5306,369.7554,369.0713,369.3156,22239.0
2021-04-14 15:00:00,377.88,378.14,377.34,377.83,27784.0,369.2766,369.5306,368.7488,369.2277,27784.0
2021-04-14 15:10:00,377.94,378.82,377.71,378.35,26683.0,369.3352,370.1952,369.1104,369.7359,26683.0
2021-04-14 15:20:00,378.42,378.85,378.11,378.85,16932.0,369.8043,370.2245,369.5013,370.2245,16932.0
2021-04-14 15:30:00,378.84,378.92,378.26,378.42,32129.0,370.2147,370.2929,369.6479,369.8043,32129.0
2021-04-14 15:40:00,378.33,378.75,377.94,377.94,32438.0,369.7163,370.1267,369.3352,369.3352,32438.0
2021-04-14 15:50:00,377.97,378.87,377.9,378.43,147702.0,369.3645,370.244,369.2961,369.814,147702.0
2021-04-15 09:30:00,381.17,384.05,380.97,384.03,120071.0,372.4916,375.3061,372.2962,375.2865,120071.0
2021-04-15 09:40:00,384.13,386.5,383.98,386.44,77670.0,375.3843,377.7003,375.2377,377.6417,77670.0
2021-04-15 09:50:00,386.55,387.37,384.55,385.15,49530.0,377.7492,378.5505,375.7947,376.381,49530.0
2021-04-15 10:00:00,385.21,385.9,385.03,385.43,45160.0,376.4397,377.114,376.2638,376.6547,45160.0
2021-04-15 10:10:00,385.41,386.29,385.38,385.76,33862.0,376.6351,377.4951,376.6058,376.9771,33862.0
2021-04-15 10:20:00,385.87,385.87,384.31,384.54,27965.0,377.0846,377.0846,375.5602,375.7849,27965.0
2021-04-15 10:30:00,384.72,386.13,384.64,385.53,32971.0,375.9608,377.3387,375.8826,376.7524,32971.0
2021-04-15 10:40:00,385.51,386.06,385.36,385.44,34458.0,376.7328,377.2703,376.5863,376.6644,34458.0
2021-04-15 10:50:00,385.34,386.19,384.98,385.79,32639.0,376.5667,377.3974,376.2149,377.0065,32639.0
2021-04-15 11:00:00,385.88,387.03,385.78,386.58,41322.0,377.0944,378.2182,376.9967,377.7785,41322.0
2021-04-15 11:10:00,386.54,387.0,386.2,386.57,37453.0,377.7394,378.1889,377.4071,377.7687,37453.0
2021-04-15 11:20:00,386.5,387.0,386.46,386.89,31354.0,377.7003,378.1889,377.6612,378.0814,31354.0
2021-04-15 11:30:00,386.95,387.2,386.12,386.13,32591.0,378.14,378.3844,377.3289,377.3387,32591.0
2021-04-15 11:40:00,386.11,386.11,385.22,385.61,27444.0,377.3192,377.3192,376.4494,376.8306,27444.0
2021-04-15 11:50:00,385.56,385.84,385.25,385.71,21429.0,376.7817,377.0553,376.4788,376.9283,21429.0
2021-04-15 12:00:00,385.75,386.09,385.66,386.03,25912.0,376.9674,377.2996,376.8794,377.241,25912.0
2021-04-15 12:10:00,386.08,386.45,386.02,386.22,22320.0,377.2899,377.6514,377.2312,377.4267,22320.0
2021-04-15 12:20:00,386.22,386.32,385.52,385.53,26218.0,377.4267,377.5244,376.7426,376.7524,26218.0
2021-04-15 12:30:00,385.59,386.19,385.52,386.12,19287.0,376.811,377.3974,376.7426,377.3289,19287.0
2021-04-15 12:40:00,386.09,386.37,385.85,386.15,17129.0,377.2996,377.5733,377.0651,377.3583,17129.0
2021-04-15 12:50:00,386.23,386.73,386.23,386.4,14980.0,377.4364,377.9251,377.4364,377.6026,14980.0
2021-04-15 13:00:00,386.47,386.56,385.83,385.94,20780.0,377.671,377.7589,377.0455,377.153,20780.0
2021-04-15 13:10:00,385.92,385.99,385.57,385.96,14982.0,377.1335,377.2019,376.7915,377.1726,14982.0
2021-04-15 13:20:00,385.97,386.28,385.91,385.91,20240.0,377.1824,377.4853,377.1237,377.1237,20240.0
2021-04-15 13:30:00,385.94,386.14,385.31,385.48,26333.0,377.153,377.3485,376.5374,376.7035,26333.0
2021-04-15 13:40:00,385.55,386.39,385.37,386.38,30267.0,376.7719,377.5928,376.596,377.583,30267.0
2021-04-15 13:50:00,386.38,386.38,385.51,385.67,22226.0,377.583,377.583,376.7328,376.8892,22226.0
2021-04-15 14:00:00,385.64,385.93,385.04,385.15,20067.0,376.8599,377.1433,376.2735,376.381,20067.0
2021-04-15 14:10:00,385.16,385.82,385.11,385.51,25587.0,376.3908,377.0358,376.3419,376.7328,25587.0
2021-04-15 14:20:00,385.53,385.82,385.39,385.75,35611.0,376.7524,377.0358,376.6156,376.9674,35611.0
2021-04-15 14:30:00,385.8,385.8,385.28,385.56,27376.0,377.0162,377.0162,376.5081,376.7817,27376.0
2021-04-15 14:40:00,385.53,385.53,385.35,385.51,22177.0,376.7524,376.7524,376.5765,376.7328,22177.0
2021-04-15 14:50:00,385.44,385.67,385.27,385.52,23945.0,376.6644,376.8892,376.4983,376.7426,23945.0
2021-04-15 15:00:00,385.52,385.83,385.22,385.41,32151.0,376.7426,377.0455,376.4494,376.6351,32151.0
2021-04-15 15:10:00,385.43,385.84,385.41,385.84,38183.0,376.6547,377.0553,376.6351,377.0553,38183.0
2021-04-15 15:20:00,385.79,385.84,385.22,385.55,33264.0,377.0065,377.0553,376.4494,376.7719,33264.0
2021-04-15 15:30:00,385.55,385.97,385.35,385.94,40140.0,376.7719,377.1824,376.5765,377.153,40140.0
2021-04-15 15:40:00,385.91,386.77,385.74,386.4,46449.0,377.1237,377.9641,376.9576,377.6026,46449.0
2021-04-15 15:50:00,386.3,386.51,385.73,386.51,126438.0,377.5048,377.7101,376.9478,377.7101,126438.0
2021-04-16 09:30:00,389.0,389.1,387.28,388.41,310604.0,380.1434,380.2411,378.4625,379.5668,310604.0
2021-04-16 09:40:00,388.2,388.99,386.78,387.49,76267.0,379.3616,380.1336,377.9739,378.6678,76267.0
2021-04-16 09:50:00,387.45,387.65,386.37,386.9,60025.0,378.6287,378.8241,377.5733,378.0912,60025.0
2021-04-16 10:00:00,386.86,387.48,386.29,387.11,31246.0,378.0521,378.658,377.4951,378.2964,31246.0
2021-04-16 10:10:00,387.07,387.45,386.74,387.45,23525.0,378.2573,378.6287,377.9348,378.6287,23525.0
2021-04-16 10:20:00,387.51,387.58,386.69,386.94,19404.0,378.6873,378.7557,377.886,378.1303,19404.0
2021-04-16 10:30:00,386.98,386.98,385.71,385.86,40720.0,378.1694,378.1694,376.9283,377.0749,40720.0
2021-04-16 10:40:00,385.87,386.12,385.35,385.48,31751.0,377.0846,377.3289,376.5765,376.7035,31751.0
2021-04-16 10:50:00,385.46,385.55,384.46,384.46,51100.0,376.684,376.7719,375.7067,375.7067,51100.0
2021-04-16 11:00:00,384.37,384.91,384.06,384.55,36320.0,375.6188,376.1465,375.3158,375.7947,36320.0
2021-04-16 11:10:00,384.56,385.49,384.35,385.24,38797.0,375.8045,376.7133,375.5992,376.469,38797.0
2021-04-16 11:20:00,385.2,385.24,383.73,383.78,20758.0,376.4299,376.469,374.9934,375.0422,20758.0
2021-04-16 11:30:00,383.84,384.32,383.79,383.97,20538.0,375.1009,375.5699,375.052,375.2279,20538.0
2021-04-16 11:40:00,383.92,384.73,383.67,384.28,32458.0,375.179,375.9706,374.9347,375.5308,32458.0
2021-04-16 11:50:00,384.37,384.48,384.11,384.29,25757.0,375.6188,375.7263,375.3647,375.5406,25757.0
2021-04-16 12:00:00,384.36,384.66,383.84,384.49,21886.0,375.609,375.9022,375.1009,375.7361,21886.0
2021-04-16 12:10:00,384.46,384.63,384.36,384.36,14220.0,375.7067,375.8729,375.609,375.609,14220.0
2021-04-16 12:20:00,384.38,384.51,384.13,384.39,20692.0,375.6286,375.7556,375.3843,375.6383,20692.0
2021-04-16 12:30:00,384.42,384.88,384.39,384.7,13046.0,375.6677,376.1172,375.6383,375.9413,13046.0
2021-04-16 12:40:00,384.72,384.79,384.49,384.51,11646.0,375.9608,376.0292,375.7361,375.7556,11646.0
2021-04-16 12:50:00,384.46,384.55,384.19,384.47,17449.0,375.7067,375.7947,375.4429,375.7165,17449.0
2021-04-16 13:00:00,384.44,384.56,384.06,384.23,32212.0,375.6872,375.8045,375.3158,375.482,32212.0
2021-04-16 13:10:00,384.13,384.74,384.13,384.68,14067.0,375.3843,375.9804,375.3843,375.9217,14067.0
2021-04-16 13:20:00,384.68,385.12,384.58,385.12,19920.0,375.9217,376.3517,375.824,376.3517,19920.0
2021-04-16 13:30:00,385.08,385.17,384.89,384.99,20194.0,376.3126,376.4006,376.127,376.2247,20194.0
2021-04-16 13:40:00,385.01,385.26,384.98,385.17,17182.0,376.2442,376.4885,376.2149,376.4006,17182.0
2021-04-16 13:50:00,385.15,385.19,384.56,384.69,15769.0,376.381,376.4201,375.8045,375.9315,15769.0
2021-04-16 14:00:00,384.66,385.08,384.58,385.02,39518.0,375.9022,376.3126,375.824,376.254,39518.0
2021-04-16 14:10:00,385.08,385.39,384.96,385.07,25781.0,376.3126,376.6156,376.1954,376.3029,25781.0
2021-04-16 14:20:00,385.03,385.34,385.0,385.1,33514.0,376.2638,376.5667,376.2344,376.3322,33514.0
2021-04-16 14:30:00,385.05,385.23,384.76,385.14,31901.0,376.2833,376.4592,375.9999,376.3713,31901.0
2021-04-16 14:40:00,385.14,385.45,385.01,385.45,14282.0,376.3713,376.6742,376.2442,376.6742,14282.0
2021-04-16 14:50:00,385.44,385.75,385.4,385.59,12787.0,376.6644,376.9674,376.6253,376.811,12787.0
2021-04-16 15:00:00,385.64,385.84,385.31,385.72,23069.0,376.8599,377.0553,376.5374,376.9381,23069.0
2021-04-16 15:10:00,385.74,385.89,385.54,385.66,17406.0,376.9576,377.1042,376.7622,376.8794,17406.0
2021-04-16 15:20:00,385.68,386.08,385.63,385.89,14272.0,376.899,377.2899,376.8501,377.1042,14272.0
2021-04-16 15:30:00,385.95,386.27,385.71,386.23,42994.0,377.1628,377.4755,376.9283,377.4364,42994.0
2021-04-16 15:40:00,386.33,386.47,385.8,386.43,54407.0,377.5342,377.671,377.0162,377.6319,54407.0
2021-04-16 15:50:00,386.46,387.0,385.73,386.3,133990.0,377.6612,378.1889,376.9478,377.5048,133990.0
2021-04-19 09:30:00,384.9,386.8,384.66,385.96,70537.0,376.1367,377.9935,375.9022,377.1726,70537.0
2021-04-19 09:40:00,386.22,387.39,385.73,385.73,22390.0,377.4267,378.57,376.9478,376.9478,22390.0
2021-04-19 09:50:00,385.69,387.75,385.69,387.47,22748.0,376.9087,378.9218,376.9087,378.6482,22748.0
2021-04-19 10:00:00,387.44,387.56,385.27,385.53,32333.0,378.6189,378.7362,376.4983,376.7524,32333.0
2021-04-19 10:10:00,385.44,385.58,384.59,385.55,55541.0,376.6644,376.8012,375.8338,376.7719,55541.0
2021-04-19 10:20:00,385.56,385.72,384.72,384.77,26397.0,376.7817,376.9381,375.9608,376.0097,26397.0
2021-04-19 10:30:00,384.82,386.48,384.78,386.26,42369.0,376.0585,377.6808,376.0195,377.4658,42369.0
2021-04-19 10:40:00,386.32,386.4,384.12,384.63,38482.0,377.5244,377.6026,375.3745,375.8729,38482.0
2021-04-19 10:50:00,384.66,386.29,384.63,386.11,47413.0,375.9022,377.4951,375.8729,377.3192,47413.0
2021-04-19 11:00:00,386.12,386.47,385.16,386.41,24152.0,377.3289,377.671,376.3908,377.6123,24152.0
2021-04-19 11:10:00,386.35,386.58,385.8,386.06,14944.0,377.5537,377.7785,377.0162,377.2703,14944.0
2021-04-19 11:20:00,386.03,386.03,385.08,385.36,36983.0,377.241,377.241,376.3126,376.5863,36983.0
2021-04-19 11:30:00,385.37,385.39,384.21,384.21,37048.0,376.596,376.6156,375.4624,375.4624,37048.0
2021-04-19 11:40:00,384.22,384.65,383.65,384.16,34866.0,375.4722,375.8924,374.9152,375.4136,34866.0
2021-04-19 11:50:00,384.05,384.66,383.72,383.97,19385.0,375.3061,375.9022,374.9836,375.2279,19385.0
2021-04-19 12:00:00,383.82,384.13,383.22,383.58,39693.0,375.0813,375.3843,374.495,374.8468,39693.0
2021-04-19 12:10:00,383.61,383.96,382.82,383.66,34300.0,374.8761,375.2181,374.1041,374.925,34300.0
2021-04-19 12:20:00,383.78,384.02,382.73,383.02,14812.0,375.0422,375.2768,374.0161,374.2995,14812.0
2021-04-19 12:30:00,383.12,383.12,382.46,382.55,16874.0,374.3972,374.3972,373.7523,373.8402,16874.0
2021-04-19 12:40:00,382.5,383.09,382.42,382.79,22675.0,373.7914,374.3679,373.7132,374.0748,22675.0
2021-04-19 12:50:00,382.79,383.0,382.45,382.88,13020.0,374.0748,374.28,373.7425,374.1627,13020.0
2021-04-19 13:00:00,382.82,383.26,382.6,383.02,20265.0,374.1041,374.5341,373.8891,374.2995,20265.0
2021-04-19 13:10:00,383.05,383.64,383.05,383.49,23933.0,374.3288,374.9054,374.3288,374.7588,23933.0
2021-04-19 13:20:00,383.49,383.51,382.8,382.96,11764.0,374.7588,374.7784,374.0845,374.2409,11764.0
2021-04-19 13:30:00,382.96,383.28,382.76,383.02,16358.0,374.2409,374.5536,374.0454,374.2995,16358.0
2021-04-19 13:40:00,383.06,383.06,382.67,382.79,13406.0,374.3386,374.3386,373.9575,374.0748,13406.0
2021-04-19 13:50:00,382.83,382.91,382.54,382.69,14707.0,374.1139,374.192,373.8305,373.977,14707.0
2021-04-19 14:00:00,382.64,382.81,382.05,382.12,20486.0,373.9282,374.0943,373.3516,373.42,20486.0
2021-04-19 14:10:00,382.21,382.51,382.06,382.28,18860.0,373.508,373.8011,373.3614,373.5764,18860.0
2021-04-19 14:20:00,382.26,382.39,382.08,382.19,42969.0,373.5568,373.6839,373.3809,373.4884,42969.0
2021-04-19 14:30:00,382.21,382.33,381.73,381.83,29853.0,373.508,373.6252,373.0389,373.1366,29853.0
2021-04-19 14:40:00,381.83,382.55,381.49,382.2,32362.0,373.1366,373.8402,372.8044,373.4982,32362.0
2021-04-19 14:50:00,382.26,382.64,381.72,382.62,30339.0,373.5568,373.9282,373.0291,373.9086,30339.0
2021-04-19 15:00:00,382.61,382.66,382.19,382.3,26950.0,373.8989,373.9477,373.4884,373.5959,26950.0
2021-04-19 15:10:00,382.29,382.29,381.44,381.78,41806.0,373.5861,373.5861,372.7555,373.0878,41806.0
2021-04-19 15:20:00,381.82,382.39,381.52,382.01,31573.0,373.1268,373.6839,372.8337,373.3125,31573.0
2021-04-19 15:30:00,382.02,382.46,381.88,382.3,37224.0,373.3223,373.7523,373.1855,373.5959,37224.0
2021-04-19 15:40:00,382.2,382.66,381.7,381.99,70176.0,373.4982,373.9477,373.0096,373.293,70176.0
2021-04-19 15:50:00,381.96,382.65,381.32,382.37,231170.0,373.2637,373.938,372.6382,373.6643,231170.0
2021-04-20 09:30:00,380.19,380.53,378.76,380.2,112418.0,371.534,371.8662,370.1365,371.5437,112418.0
2021-04-20 09:40:00,380.28,381.04,379.99,380.05,54533.0,371.6219,372.3646,371.3385,371.3971,54533.0
2021-04-20 09:50:00,380.05,381.31,379.71,380.8,47387.0,371.3971,372.6285,371.0649,372.1301,47387.0
2021-04-20 10:00:00,380.68,381.18,380.0,380.0,39138.0,372.0128,372.5014,371.3483,371.3483,39138.0
2021-04-20 10:10:00,379.9,380.36,379.6,379.93,22005.0,371.2506,371.7001,370.9574,371.2799,22005.0
2021-04-20 10:20:00,379.9,380.52,379.31,379.63,25331.0,371.2506,371.8564,370.674,370.9867,25331.0
2021-04-20 10:30:00,379.54,379.56,378.24,379.0,57998.0,370.8988,370.9183,369.6284,370.3711,57998.0
2021-04-20 10:40:00,378.85,378.85,377.29,378.0,80387.0,370.2245,370.2245,368.7,369.3938,80387.0
2021-04-20 10:50:00,377.95,377.97,376.72,377.12,60024.0,369.345,369.3645,368.143,368.5339,60024.0
2021-04-20 11:00:00,377.0,377.27,375.63,375.65,70655.0,368.4166,368.6804,367.0778,367.0973,70655.0
2021-04-20 11:10:00,375.68,375.85,374.9,375.13,76812.0,367.1266,367.2928,366.3644,366.5892,76812.0
2021-04-20 11:20:00,375.14,375.2,373.93,374.81,63171.0,366.5989,366.6576,365.4165,366.2764,63171.0
2021-04-20 11:30:00,374.8,375.06,373.56,373.98,53686.0,366.2667,366.5208,365.0549,365.4653,53686.0
2021-04-20 11:40:00,374.08,374.89,374.03,374.78,62286.0,365.5631,366.3546,365.5142,366.2471,62286.0
2021-04-20 11:50:00,374.79,375.9,374.71,375.13,26302.0,366.2569,367.3416,366.1787,366.5892,26302.0
2021-04-20 12:00:00,375.24,375.73,375.0,375.28,15331.0,366.6967,367.1755,366.4621,366.7357,15331.0
2021-04-20 12:10:00,375.22,375.82,375.05,375.82,23993.0,366.6771,367.2635,366.511,367.2635,23993.0
2021-04-20 12:20:00,375.82,376.12,375.67,375.74,18382.0,367.2635,367.5566,367.1169,367.1853,18382.0
2021-04-20 12:30:00,375.78,376.11,375.58,375.83,35941.0,367.2244,367.5469,367.0289,367.2732,35941.0
2021-04-20 12:40:00,375.69,375.77,374.6,374.64,22324.0,367.1364,367.2146,366.0712,366.1103,22324.0
2021-04-20 12:50:00,374.63,375.17,374.59,374.92,20624.0,366.1005,366.6283,366.0615,366.3839,20624.0
2021-04-20 13:00:00,374.86,375.07,374.47,374.97,26472.0,366.3253,366.5305,365.9442,366.4328,26472.0
2021-04-20 13:10:00,374.97,375.5,374.82,375.47,21033.0,366.4328,366.9507,366.2862,366.9214,21033.0
2021-04-20 13:20:00,375.49,375.49,374.98,375.08,24764.0,366.941,366.941,366.4426,366.5403,24764.0
2021-04-20 13:30:00,375.11,375.52,374.88,375.47,29824.0,366.5696,366.9703,366.3449,366.9214,29824.0
2021-04-20 13:40:00,375.47,375.64,375.12,375.21,19878.0,366.9214,367.0876,366.5794,366.6673,19878.0
2021-04-20 13:50:00,375.2,375.59,374.82,375.45,27293.0,366.6576,367.0387,366.2862,366.9019,27293.0
2021-04-20 14:00:00,375.48,375.72,375.24,375.5,23467.0,366.9312,367.1657,366.6967,366.9507,23467.0
2021-04-20 14:10:00,375.57,375.64,374.92,375.05,28323.0,367.0191,367.0876,366.3839,366.511,28323.0
2021-04-20 14:20:00,375.07,375.11,374.38,374.55,25655.0,366.5305,366.5696,365.8562,366.0224,25655.0
2021-04-20 14:30:00,374.54,374.61,374.11,374.41,20736.0,366.0126,366.081,365.5924,365.8856,20736.0
2021-04-20 14:40:00,374.36,374.91,374.36,374.78,32729.0,365.8367,366.3742,365.8367,366.2471,32729.0
2021-04-20 14:50:00,374.71,375.47,374.41,374.62,35585.0,366.1787,366.9214,365.8856,366.0908,35585.0
2021-04-20 15:00:00,374.67,375.36,374.66,375.32,50971.0,366.1396,366.8139,366.1299,366.7748,50971.0
2021-04-20 15:10:00,375.35,375.47,374.99,375.1,63493.0,366.8042,366.9214,366.4524,366.5598,63493.0
2021-04-20 15:20:00,375.16,375.96,375.16,375.48,22657.0,366.6185,367.4003,366.6185,366.9312,22657.0
2021-04-20 15:30:00,375.55,375.85,375.44,375.75,60540.0,366.9996,367.2928,366.8921,367.195,60540.0
2021-04-20 15:40:00,375.76,376.15,375.51,375.69,95250.0,367.2048,367.5859,366.9605,367.1364,95250.0
2021-04-20 15:50:00,375.71,376.97,375.21,376.94,299905.0,367.156,368.3873,366.6673,368.358,299905.0
2021-04-21 09:30:00,378.59,379.48,377.33,377.74,93347.0,369.9704,370.8401,368.7391,369.1397,93347.0
2021-04-21 09:40:00,377.58,379.92,376.67,379.5,67391.0,368.9834,371.2701,368.0941,370.8597,67391.0
2021-04-21 09:50:00,379.6,381.4,379.24,381.4,53190.0,370.9574,372.7164,370.6056,372.7164,53190.0
2021-04-21 10:00:00,381.6,381.94,380.27,381.82,87299.0,372.9119,373.2441,371.6121,373.1268,87299.0
2021-04-21 10:10:00,381.91,382.59,381.45,381.97,37737.0,373.2148,373.8793,372.7653,373.2734,37737.0
2021-04-21 10:20:00,381.86,383.0,381.45,382.83,56450.0,373.1659,374.28,372.7653,374.1139,56450.0
2021-04-21 10:30:00,382.92,383.03,382.18,382.22,28099.0,374.2018,374.3093,373.4787,373.5177,28099.0
2021-04-21 10:40:00,382.21,382.8,382.03,382.47,35622.0,373.508,374.0845,373.3321,373.762,35622.0
2021-04-21 10:50:00,382.37,382.37,381.93,382.3,32899.0,373.6643,373.6643,373.2343,373.5959,32899.0
2021-04-21 11:00:00,382.3,383.6,382.05,383.48,51033.0,373.5959,374.8663,373.3516,374.7491,51033.0
2021-04-21 11:10:00,383.54,383.6,383.11,383.16,56838.0,374.8077,374.8663,374.3875,374.4363,56838.0
2021-04-21 11:20:00,383.12,384.1,382.91,383.27,57224.0,374.3972,375.3549,374.192,374.5438,57224.0
2021-04-21 11:30:00,383.29,383.6,383.04,383.12,25225.0,374.5634,374.8663,374.3191,374.3972,25225.0
2021-04-21 11:40:00,383.14,383.88,383.0,383.38,19565.0,374.4168,375.1399,374.28,374.6513,19565.0
2021-04-21 11:50:00,383.48,383.7,383.07,383.41,18231.0,374.7491,374.964,374.3484,374.6806,18231.0
2021-04-21 12:00:00,383.4,383.63,383.12,383.48,11749.0,374.6709,374.8956,374.3972,374.7491,11749.0
2021-04-21 12:10:00,383.47,383.51,383.16,383.37,20275.0,374.7393,374.7784,374.4363,374.6416,20275.0
2021-04-21 12:20:00,383.38,383.41,382.93,382.94,16174.0,374.6513,374.6806,374.2116,374.2213,16174.0
2021-04-21 12:30:00,382.98,383.35,382.95,383.25,17116.0,374.2604,374.622,374.2311,374.5243,17116.0
2021-04-21 12:40:00,383.24,383.44,383.06,383.17,24544.0,374.5145,374.71,374.3386,374.4461,24544.0
2021-04-21 12:50:00,383.14,383.4,383.12,383.21,16016.0,374.4168,374.6709,374.3972,374.4852,16016.0
2021-04-21 13:00:00,383.25,383.39,382.78,383.01,20819.0,374.5243,374.6611,374.065,374.2898,20819.0
2021-04-21 13:10:00,383.02,383.22,382.75,383.11,20606.0,374.2995,374.495,374.0357,374.3875,20606.0
2021-04-21 13:20:00,383.13,383.16,382.81,382.85,22261.0,374.407,374.4363,374.0943,374.1334,22261.0
2021-04-21 13:30:00,382.79,383.04,382.76,382.84,26563.0,374.0748,374.3191,374.0454,374.1236,26563.0
2021-04-21 13:40:00,382.78,382.99,382.58,382.77,26199.0,374.065,374.2702,373.8695,374.0552,26199.0
2021-04-21 13:50:00,382.78,382.81,382.23,382.34,20505.0,374.065,374.0943,373.5275,373.635,20505.0
2021-04-21 14:00:00,382.38,382.6,382.12,382.33,17548.0,373.6741,373.8891,373.42,373.6252,17548.0
2021-04-21 14:10:00,382.37,382.43,382.18,382.23,16560.0,373.6643,373.723,373.4787,373.5275,16560.0
2021-04-21 14:20:00,382.24,382.35,381.97,382.0,27705.0,373.5373,373.6448,373.2734,373.3027,27705.0
2021-04-21 14:30:00,382.03,382.39,381.94,382.02,19089.0,373.3321,373.6839,373.2441,373.3223,19089.0
2021-04-21 14:40:00,382.04,382.05,381.36,381.46,26002.0,373.3418,373.3516,372.6773,372.775,26002.0
2021-04-21 14:50:00,381.46,381.78,381.34,381.71,22979.0,372.775,373.0878,372.6578,373.0194,22979.0
2021-04-21 15:00:00,381.66,381.73,381.03,381.26,25287.0,372.9705,373.0389,372.3548,372.5796,25287.0
2021-04-21 15:10:00,381.22,381.8,381.15,381.8,19496.0,372.5405,373.1073,372.4721,373.1073,19496.0
2021-04-21 15:20:00,381.8,381.91,381.62,381.7,38797.0,373.1073,373.2148,372.9314,373.0096,38797.0
2021-04-21 15:30:00,381.75,382.93,381.68,382.66,55452.0,373.0584,374.2116,372.99,373.9477,55452.0
2021-04-21 15:40:00,382.55,382.91,382.32,382.83,71810.0,373.8402,374.192,373.6155,374.1139,71810.0
2021-04-21 15:50:00,382.9,383.46,382.66,383.07,172643.0,374.1823,374.7295,373.9477,374.3484,172643.0
2021-04-22 09:30:00,383.08,384.65,382.01,384.44,127302.0,374.3582,375.8924,373.3125,375.6872,127302.0
2021-04-22 09:40:00,384.44,385.79,383.86,385.71,52804.0,375.6872,377.0065,375.1204,376.9283,52804.0
2021-04-22 09:50:00,385.76,386.71,385.61,386.15,53146.0,376.9771,377.9055,376.8306,377.3583,53146.0
2021-04-22 10:00:00,386.03,387.36,385.59,387.02,83037.0,377.241,378.5407,376.811,378.2085,83037.0
2021-04-22 10:10:00,387.02,387.51,386.74,387.39,44120.0,378.2085,378.6873,377.9348,378.57,44120.0
2021-04-22 10:20:00,387.39,387.87,387.11,387.76,56873.0,378.57,379.0391,378.2964,378.9316,56873.0
2021-04-22 10:30:00,387.74,388.44,387.52,387.86,54539.0,378.9121,379.5961,378.6971,379.0293,54539.0
2021-04-22 10:40:00,388.07,388.5,387.9,387.99,42428.0,379.2345,379.6548,379.0684,379.1564,42428.0
2021-04-22 10:50:00,387.98,388.62,387.68,388.12,44389.0,379.1466,379.772,378.8534,379.2834,44389.0
2021-04-22 11:00:00,388.18,388.28,387.22,387.77,53102.0,379.342,379.4398,378.4039,378.9414,53102.0
2021-04-22 11:10:00,387.77,387.77,387.17,387.57,38256.0,378.9414,378.9414,378.355,378.7459,38256.0
2021-04-22 11:20:00,387.61,388.13,387.31,387.8,41385.0,378.785,379.2932,378.4919,378.9707,41385.0
2021-04-22 11:30:00,387.78,388.5,387.63,388.34,29903.0,378.9512,379.6548,378.8046,379.4984,29903.0
2021-04-22 11:40:00,388.32,388.57,388.11,388.5,33995.0,379.4789,379.7232,379.2736,379.6548,33995.0
2021-04-22 11:50:00,388.47,388.65,388.19,388.53,25689.0,379.6254,379.8013,379.3518,379.6841,25689.0
2021-04-22 12:00:00,388.44,388.58,388.23,388.38,24167.0,379.5961,379.7329,379.3909,379.5375,24167.0
2021-04-22 12:10:00,388.43,389.04,388.11,389.0,35750.0,379.5864,380.1825,379.2736,380.1434,35750.0
2021-04-22 12:20:00,389.05,389.43,388.74,389.31,62139.0,380.1922,380.5636,379.8893,380.4463,62139.0
2021-04-22 12:30:00,389.31,389.46,389.05,389.14,34575.0,380.4463,380.5929,380.1922,380.2802,34575.0
2021-04-22 12:40:00,389.17,389.35,388.76,389.15,27507.0,380.3095,380.4854,379.9088,380.29,27507.0
2021-04-22 12:50:00,389.14,389.45,388.87,389.38,20815.0,380.2802,380.5831,380.0163,380.5147,20815.0
2021-04-22 13:00:00,389.38,389.5,386.8,387.58,82523.0,380.5147,380.632,377.9935,378.7557,82523.0
2021-04-22 13:10:00,387.36,387.45,385.26,385.26,58370.0,378.5407,378.6287,376.4885,376.4885,58370.0
2021-04-22 13:20:00,385.24,386.98,385.24,386.77,47031.0,376.469,378.1694,376.469,377.9641,47031.0
2021-04-22 13:30:00,386.76,386.77,385.6,385.89,37706.0,377.9544,377.9641,376.8208,377.1042,37706.0
2021-04-22 13:40:00,385.78,386.18,384.05,384.13,105384.0,376.9967,377.3876,375.3061,375.3843,105384.0
2021-04-22 13:50:00,384.28,384.28,382.61,382.78,45438.0,375.5308,375.5308,373.8989,374.065,45438.0
2021-04-22 14:00:00,382.73,383.69,381.99,383.69,46614.0,374.0161,374.9543,373.293,374.9543,46614.0
2021-04-22 14:10:00,383.28,384.82,383.28,384.82,62709.0,374.5536,376.0585,374.5536,376.0585,62709.0
2021-04-22 14:20:00,384.9,385.11,384.27,384.95,24730.0,376.1367,376.3419,375.5211,376.1856,24730.0
2021-04-22 14:30:00,384.95,385.14,384.48,384.64,24570.0,376.1856,376.3713,375.7263,375.8826,24570.0
2021-04-22 14:40:00,384.52,385.31,384.29,385.19,27328.0,375.7654,376.5374,375.5406,376.4201,27328.0
2021-04-22 14:50:00,385.26,385.93,384.87,385.64,37893.0,376.4885,377.1433,376.1074,376.8599,37893.0
2021-04-22 15:00:00,385.64,386.15,384.54,384.94,31833.0,376.8599,377.3583,375.7849,376.1758,31833.0
2021-04-22 15:10:00,384.91,385.11,383.92,384.27,26577.0,376.1465,376.3419,375.179,375.5211,26577.0
2021-04-22 15:20:00,384.26,384.5,383.77,384.03,33924.0,375.5113,375.7458,375.0325,375.2865,33924.0
2021-04-22 15:30:00,384.11,384.91,383.95,384.56,38841.0,375.3647,376.1465,375.2084,375.8045,38841.0
2021-04-22 15:40:00,384.61,384.84,383.69,383.77,59675.0,375.8533,376.0781,374.9543,375.0325,59675.0
2021-04-22 15:50:00,383.72,384.5,383.08,383.51,252971.0,374.9836,375.7458,374.3582,374.7784,252971.0
2021-04-23 09:30:00,384.35,385.81,383.54,384.38,89244.0,375.5992,377.026,374.8077,375.6286,89244.0
2021-04-23 09:40:00,384.32,385.16,383.46,383.82,22553.0,375.5699,376.3908,374.7295,375.0813,22553.0
2021-04-23 09:50:00,383.94,385.44,383.94,385.26,26684.0,375.1986,376.6644,375.1986,376.4885,26684.0
2021-04-23 10:00:00,385.34,386.78,385.33,386.58,28376.0,376.5667,377.9739,376.5569,377.7785,28376.0
2021-04-23 10:10:00,386.53,387.18,386.05,386.22,26153.0,377.7296,378.3648,377.2605,377.4267,26153.0
2021-04-23 10:20:00,386.04,386.49,385.8,386.28,19322.0,377.2508,377.6905,377.0162,377.4853,19322.0
2021-04-23 10:30:00,386.33,386.78,386.22,386.51,26800.0,377.5342,377.9739,377.4267,377.7101,26800.0
2021-04-23 10:40:00,386.49,387.15,386.33,386.91,20873.0,377.6905,378.3355,377.5342,378.101,20873.0
2021-04-23 10:50:00,386.86,388.03,386.81,387.95,37467.0,378.0521,379.1955,378.0032,379.1173,37467.0
2021-04-23 11:00:00,387.96,388.28,387.57,388.0,28899.0,379.1271,379.4398,378.7459,379.1661,28899.0
2021-04-23 11:10:00,387.97,388.35,387.76,388.1,25231.0,379.1368,379.5082,378.9316,379.2639,25231.0
2021-04-23 11:20:00,388.07,388.09,387.45,387.58,32316.0,379.2345,379.2541,378.6287,378.7557,32316.0
2021-04-23 11:30:00,387.6,388.1,387.58,387.78,11549.0,378.7753,379.2639,378.7557,378.9512,11549.0
2021-04-23 11:40:00,387.77,388.06,387.3,388.04,15614.0,378.9414,379.2248,378.4821,379.2052,15614.0
2021-04-23 11:50:00,388.01,388.04,387.32,387.32,20184.0,379.1759,379.2052,378.5016,378.5016,20184.0
2021-04-23 12:00:00,387.28,387.76,387.28,387.64,14889.0,378.4625,378.9316,378.4625,378.8143,14889.0
2021-04-23 12:10:00,387.63,387.82,387.61,387.68,11074.0,378.8046,378.9902,378.785,378.8534,11074.0
2021-04-23 12:20:00,387.76,388.1,387.57,387.89,16977.0,378.9316,379.2639,378.7459,379.0586,16977.0
2021-04-23 12:30:00,387.97,388.46,387.81,388.46,17199.0,379.1368,379.6157,378.9805,379.6157,17199.0
2021-04-23 12:40:00,388.42,389.39,388.32,389.35,30394.0,379.5766,380.5245,379.4789,380.4854,30394.0
2021-04-23 12:50:00,389.31,389.58,389.02,389.29,43725.0,380.4463,380.7102,380.1629,380.4268,43725.0
2021-04-23 13:00:00,389.28,389.39,388.63,388.78,14363.0,380.417,380.5245,379.7818,379.9284,14363.0
2021-04-23 13:10:00,388.88,389.03,388.71,388.76,22029.0,380.0261,380.1727,379.86,379.9088,22029.0
2021-04-23 13:20:00,388.66,388.72,388.49,388.59,12282.0,379.8111,379.8698,379.645,379.7427,12282.0
2021-04-23 13:30:00,388.6,389.25,388.54,389.2,24188.0,379.7525,380.3877,379.6938,380.3388,24188.0
2021-04-23 13:40:00,389.13,389.5,389.02,389.06,16576.0,380.2704,380.632,380.1629,380.202,16576.0
2021-04-23 13:50:00,389.13,389.27,388.92,388.94,20130.0,380.2704,380.4072,380.0652,380.0847,20130.0
2021-04-23 14:00:00,389.0,389.58,388.72,389.5,36993.0,380.1434,380.7102,379.8698,380.632,36993.0
2021-04-23 14:10:00,389.47,389.88,389.41,389.49,40289.0,380.6027,381.0033,380.544,380.6222,40289.0
2021-04-23 14:20:00,389.46,389.49,388.92,389.18,14285.0,380.5929,380.6222,380.0652,380.3193,14285.0
2021-04-23 14:30:00,389.19,389.35,388.77,389.13,25260.0,380.3291,380.4854,379.9186,380.2704,25260.0
2021-04-23 14:40:00,389.18,389.39,388.91,389.04,22009.0,380.3193,380.5245,380.0554,380.1825,22009.0
2021-04-23 14:50:00,389.07,389.42,388.93,389.0,23183.0,380.2118,380.5538,380.075,380.1434,23183.0
2021-04-23 15:00:00,389.0,389.42,388.94,389.21,18643.0,380.1434,380.5538,380.0847,380.3486,18643.0
2021-04-23 15:10:00,389.19,389.46,388.91,388.97,18372.0,380.3291,380.5929,380.0554,380.1141,18372.0
2021-04-23 15:20:00,388.94,389.5,388.9,389.16,18649.0,380.0847,380.632,380.0457,380.2997,18649.0
2021-04-23 15:30:00,389.1,389.82,389.1,389.46,38140.0,380.2411,380.9447,380.2411,380.5929,38140.0
2021-04-23 15:40:00,389.49,389.55,388.04,388.22,60531.0,380.6222,380.6809,379.2052,379.3811,60531.0
2021-04-23 15:50:00,388.25,388.35,386.96,387.06,194175.0,379.4105,379.5082,378.1498,378.2475,194175.0
2021-04-26 09:30:00,387.83,390.66,387.52,389.62,141437.0,379.0,381.7656,378.6971,380.7493,141437.0
2021-04-26 09:40:00,389.78,391.48,389.73,391.26,57452.0,380.9056,382.5669,380.8568,382.3519,57452.0
2021-04-26 09:50:00,391.16,391.18,390.01,390.41,42070.0,382.2542,382.2737,381.1304,381.5213,42070.0
2021-04-26 10:00:00,390.41,392.8,390.41,392.74,55651.0,381.5213,383.8569,381.5213,383.7982,55651.0
2021-04-26 10:10:00,392.76,392.94,392.06,392.06,39603.0,383.8178,383.9937,383.1337,383.1337,39603.0
2021-04-26 10:20:00,392.05,392.57,391.14,391.24,26338.0,383.1239,383.6321,382.2347,382.3324,26338.0
2021-04-26 10:30:00,391.33,391.37,389.76,390.26,28234.0,382.4203,382.4594,380.8861,381.3747,28234.0
2021-04-26 10:40:00,390.21,390.72,389.98,390.5,23885.0,381.3258,381.8242,381.1011,381.6092,23885.0
2021-04-26 10:50:00,390.46,391.08,390.07,390.1,30726.0,381.5701,382.176,381.189,381.2183,30726.0
2021-04-26 11:00:00,390.1,390.67,390.08,390.44,24024.0,381.2183,381.7754,381.1988,381.5506,24024.0
2021-04-26 11:10:00,390.4,390.4,389.59,389.66,20366.0,381.5115,381.5115,380.7199,380.7883,20366.0
2021-04-26 11:20:00,389.67,389.72,389.25,389.37,16010.0,380.7981,380.847,380.3877,380.505,16010.0
2021-04-26 11:30:00,389.4,389.56,389.12,389.12,18211.0,380.5343,380.6906,380.2606,380.2606,18211.0
2021-04-26 11:40:00,389.16,389.87,389.09,389.47,22321.0,380.2997,380.9936,380.2313,380.6027,22321.0
2021-04-26 11:50:00,389.49,389.54,389.0,389.28,21375.0,380.6222,380.6711,380.1434,380.417,21375.0
2021-04-26 12:00:00,389.25,389.26,387.92,387.94,17929.0,380.3877,380.3975,379.088,379.1075,17929.0
2021-04-26 12:10:00,388.02,388.11,387.59,387.62,24595.0,379.1857,379.2736,378.7655,378.7948,24595.0
2021-04-26 12:20:00,387.56,388.03,387.33,387.98,16833.0,378.7362,379.1955,378.5114,379.1466,16833.0
2021-04-26 12:30:00,387.86,388.49,387.72,388.33,16860.0,379.0293,379.645,378.8925,379.4886,16860.0
2021-04-26 12:40:00,388.33,388.73,388.3,388.73,21144.0,379.4886,379.8795,379.4593,379.8795,21144.0
2021-04-26 12:50:00,388.67,388.85,388.5,388.53,17047.0,379.8209,379.9968,379.6548,379.6841,17047.0
2021-04-26 13:00:00,388.56,388.6,388.18,388.24,14112.0,379.7134,379.7525,379.342,379.4007,14112.0
2021-04-26 13:10:00,388.19,388.47,387.8,387.8,11812.0,379.3518,379.6254,378.9707,378.9707,11812.0
2021-04-26 13:20:00,387.65,388.04,387.53,387.88,12747.0,378.8241,379.2052,378.7068,379.0489,12747.0
2021-04-26 13:30:00,387.93,387.95,387.53,387.71,9634.0,379.0977,379.1173,378.7068,378.8827,9634.0
2021-04-26 13:40:00,387.63,388.04,387.63,387.9,12108.0,378.8046,379.2052,378.8046,379.0684,12108.0
2021-04-26 13:50:00,387.93,388.17,387.81,388.03,7955.0,379.0977,379.3323,378.9805,379.1955,7955.0
2021-04-26 14:00:00,388.07,388.74,387.94,388.59,15372.0,379.2345,379.8893,379.1075,379.7427,15372.0
2021-04-26 14:10:00,388.55,388.58,388.34,388.47,11880.0,379.7036,379.7329,379.4984,379.6254,11880.0
2021-04-26 14:20:00,388.46,388.64,388.38,388.57,10843.0,379.6157,379.7916,379.5375,379.7232,10843.0
2021-04-26 14:30:00,388.63,388.63,388.14,388.29,12688.0,379.7818,379.7818,379.303,379.4495,12688.0
2021-04-26 14:40:00,388.29,388.71,388.19,388.6,11324.0,379.4495,379.86,379.3518,379.7525,11324.0
2021-04-26 14:50:00,388.56,388.59,388.01,388.12,26447.0,379.7134,379.7427,379.1759,379.2834,26447.0
2021-04-26 15:00:00,388.1,388.1,387.53,387.77,20747.0,379.2639,379.2639,378.7068,378.9414,20747.0
2021-04-26 15:10:00,387.78,388.3,387.69,388.22,32600.0,378.9512,379.4593,378.8632,379.3811,32600.0
2021-04-26 15:20:00,388.35,388.78,387.81,387.92,31798.0,379.5082,379.9284,378.9805,379.088,31798.0
2021-04-26 15:30:00,387.72,388.23,387.25,388.06,33785.0,378.8925,379.3909,378.4332,379.2248,33785.0
2021-04-26 15:40:00,388.13,388.46,387.56,387.61,37253.0,379.2932,379.6157,378.7362,378.785,37253.0
2021-04-26 15:50:00,387.7,388.3,387.1,387.37,181844.0,378.873,379.4593,378.2866,378.5505,181844.0
2021-04-27 09:30:00,388.22,389.21,386.14,386.6,81224.0,379.3811,380.3486,377.3485,377.798,81224.0
2021-04-27 09:40:00,386.59,388.5,386.59,387.96,39957.0,377.7882,379.6548,377.7882,379.1271,39957.0
2021-04-27 09:50:00,388.24,388.91,387.44,387.89,26430.0,379.4007,380.0554,378.6189,379.0586,26430.0
2021-04-27 10:00:00,387.54,388.42,387.48,388.25,30208.0,378.7166,379.5766,378.658,379.4105,30208.0
2021-04-27 10:10:00,388.21,388.66,387.97,388.66,18580.0,379.3714,379.8111,379.1368,379.8111,18580.0
2021-04-27 10:20:00,388.71,388.94,388.03,388.59,24461.0,379.86,380.0847,379.1955,379.7427,24461.0
2021-04-27 10:30:00,388.59,389.01,388.29,388.36,35813.0,379.7427,380.1531,379.4495,379.5179,35813.0
2021-04-27 10:40:00,388.15,389.37,387.92,389.13,28863.0,379.3127,380.505,379.088,380.2704,28863.0
2021-04-27 10:50:00,389.15,389.35,388.74,389.35,27805.0,380.29,380.4854,379.8893,380.4854,27805.0
2021-04-27 11:00:00,389.27,389.58,388.85,389.3,18945.0,380.4072,380.7102,379.9968,380.4365,18945.0
2021-04-27 11:10:00,389.39,389.76,389.19,389.5,27659.0,380.5245,380.8861,380.3291,380.632,27659.0
2021-04-27 11:20:00,389.25,389.52,388.86,389.25,21979.0,380.3877,380.6515,380.0066,380.3877,21979.0
2021-04-27 11:30:00,389.19,389.45,388.89,389.13,21811.0,380.3291,380.5831,380.0359,380.2704,21811.0
2021-04-27 11:40:00,389.15,389.57,388.99,389.07,16402.0,380.29,380.7004,380.1336,380.2118,16402.0
2021-04-27 11:50:00,389.08,390.43,389.05,389.38,59642.0,380.2216,381.5408,380.1922,380.5147,59642.0
2021-04-27 12:00:00,389.66,389.72,389.25,389.29,22131.0,380.7883,380.847,380.3877,380.4268,22131.0
2021-04-27 12:10:00,389.33,389.82,388.92,389.63,21113.0,380.4659,380.9447,380.0652,380.759,21113.0
2021-04-27 12:20:00,389.5,389.78,389.2,389.27,23420.0,380.632,380.9056,380.3388,380.4072,23420.0
2021-04-27 12:30:00,389.21,389.42,388.74,388.85,17560.0,380.3486,380.5538,379.8893,379.9968,17560.0
2021-04-27 12:40:00,388.93,389.14,388.82,388.86,11826.0,380.075,380.2802,379.9675,380.0066,11826.0
2021-04-27 12:50:00,388.82,388.94,388.35,388.55,22033.0,379.9675,380.0847,379.5082,379.7036,22033.0
2021-04-27 13:00:00,388.62,388.82,388.48,388.73,14513.0,379.772,379.9675,379.6352,379.8795,14513.0
2021-04-27 13:10:00,388.78,389.36,388.62,388.73,12462.0,379.9284,380.4952,379.772,379.8795,12462.0
2021-04-27 13:20:00,388.77,388.89,388.17,388.18,16803.0,379.9186,380.0359,379.3323,379.342,16803.0
2021-04-27 13:30:00,388.24,388.72,388.17,388.68,18486.0,379.4007,379.8698,379.3323,379.8307,18486.0
2021-04-27 13:40:00,388.74,388.76,387.84,387.84,24519.0,379.8893,379.9088,379.0098,379.0098,24519.0
2021-04-27 13:50:00,387.84,388.23,387.77,388.09,18564.0,379.0098,379.3909,378.9414,379.2541,18564.0
2021-04-27 14:00:00,388.02,388.16,387.59,387.93,22037.0,379.1857,379.3225,378.7655,379.0977,22037.0
2021-04-27 14:10:00,388.0,388.37,387.89,388.28,17492.0,379.1661,379.5277,379.0586,379.4398,17492.0
2021-04-27 14:20:00,388.27,388.62,388.24,388.61,27596.0,379.43,379.772,379.4007,379.7623,27596.0
2021-04-27 14:30:00,388.63,389.05,388.53,388.93,22420.0,379.7818,380.1922,379.6841,380.075,22420.0
2021-04-27 14:40:00,388.97,389.05,388.44,388.61,24289.0,380.1141,380.1922,379.5961,379.7623,24289.0
2021-04-27 14:50:00,388.67,388.91,388.51,388.68,26283.0,379.8209,380.0554,379.6645,379.8307,26283.0
2021-04-27 15:00:00,388.6,388.64,388.1,388.28,25877.0,379.7525,379.7916,379.2639,379.4398,25877.0
2021-04-27 15:10:00,388.32,388.71,388.21,388.58,20285.0,379.4789,379.86,379.3714,379.7329,20285.0
2021-04-27 15:20:00,388.54,389.0,388.4,388.97,25708.0,379.6938,380.1434,379.557,380.1141,25708.0
2021-04-27 15:30:00,388.96,389.65,388.76,389.65,35350.0,380.1043,380.7786,379.9088,380.7786,35350.0
2021-04-27 15:40:00,389.66,389.86,389.27,389.75,53956.0,380.7883,380.9838,380.4072,380.8763,53956.0
2021-04-27 15:50:00,389.75,389.76,388.71,388.8,144805.0,380.8763,380.8861,379.86,379.9479,144805.0
2021-04-28 09:30:00,390.7,398.46,390.7,398.46,222610.0,381.8047,389.388,381.8047,389.388,222610.0
2021-04-28 09:40:00,398.43,401.2,397.93,400.85,218855.0,389.3587,392.0656,388.8701,391.7236,218855.0
2021-04-28 09:50:00,400.88,401.5,397.01,398.65,132037.0,391.7529,392.3588,387.971,389.5737,132037.0
2021-04-28 10:00:00,398.63,398.95,397.39,397.57,74310.0,389.5541,389.8668,388.3424,388.5183,74310.0
2021-04-28 10:10:00,397.86,398.37,396.76,397.99,49899.0,388.8017,389.3,387.7267,388.9287,49899.0
2021-04-28 10:20:00,397.97,398.05,396.09,396.56,56398.0,388.9092,388.9873,387.072,387.5313,56398.0
2021-04-28 10:30:00,396.61,396.61,394.74,394.88,63750.0,387.5801,387.5801,385.7527,385.8895,63750.0
2021-04-28 10:40:00,394.91,396.21,394.71,395.49,85495.0,385.9188,387.1892,385.7234,386.4856,85495.0
2021-04-28 10:50:00,395.48,395.84,395.03,395.13,43503.0,386.4758,386.8276,386.0361,386.1338,43503.0
2021-04-28 11:00:00,395.2,395.97,394.69,395.38,57175.0,386.2022,386.9547,385.7038,386.3781,57175.0
2021-04-28 11:10:00,395.31,395.5,393.6,394.55,53915.0,386.3097,386.4954,384.6386,385.567,53915.0
2021-04-28 11:20:00,394.51,394.96,394.25,394.31,20637.0,385.5279,385.9677,385.2738,385.3325,20637.0
2021-04-28 11:30:00,394.18,395.05,393.91,394.9,71485.0,385.2054,386.0556,384.9416,385.909,71485.0
2021-04-28 11:40:00,394.81,395.06,394.04,394.35,38719.0,385.8211,386.0654,385.0686,385.3716,38719.0
2021-04-28 11:50:00,394.35,394.79,394.33,394.74,41758.0,385.3716,385.8016,385.352,385.7527,41758.0
2021-04-28 12:00:00,394.63,395.15,394.42,394.62,59740.0,385.6452,386.1534,385.44,385.6354,59740.0
2021-04-28 12:10:00,394.57,394.82,394.33,394.62,19074.0,385.5866,385.8309,385.352,385.6354,19074.0
2021-04-28 12:20:00,394.63,395.45,394.42,395.45,34729.0,385.6452,386.4465,385.44,386.4465,34729.0
2021-04-28 12:30:00,395.43,396.07,395.42,395.86,19270.0,386.427,387.0524,386.4172,386.8472,19270.0
2021-04-28 12:40:00,395.93,396.29,395.77,395.77,20841.0,386.9156,387.2674,386.7592,386.7592,20841.0
2021-04-28 12:50:00,395.73,396.5,395.23,396.5,32057.0,386.7201,387.4726,386.2315,387.4726,32057.0
2021-04-28 13:00:00,396.39,396.41,395.85,396.19,17592.0,387.3651,387.3847,386.8374,387.1697,17592.0
2021-04-28 13:10:00,396.27,396.43,395.34,395.43,37920.0,387.2479,387.4042,386.339,386.427,37920.0
2021-04-28 13:20:00,395.43,395.77,394.88,395.2,37125.0,386.427,386.7592,385.8895,386.2022,37125.0
2021-04-28 13:30:00,395.14,395.17,394.32,394.81,19995.0,386.1436,386.1729,385.3423,385.8211,19995.0
2021-04-28 13:40:00,394.75,395.17,394.35,394.54,26080.0,385.7625,386.1729,385.3716,385.5572,26080.0
2021-04-28 13:50:00,394.54,394.57,393.59,393.81,26498.0,385.5572,385.5866,384.6289,384.8439,26498.0
2021-04-28 14:00:00,393.8,394.88,393.4,394.39,34802.0,384.8341,385.8895,384.4432,385.4107,34802.0
2021-04-28 14:10:00,394.31,394.82,394.19,394.62,25917.0,385.3325,385.8309,385.2152,385.6354,25917.0
2021-04-28 14:20:00,394.6,394.91,394.45,394.59,21695.0,385.6159,385.9188,385.4693,385.6061,21695.0
2021-04-28 14:30:00,394.63,395.96,393.94,395.77,56033.0,385.6452,386.9449,384.9709,386.7592,56033.0
2021-04-28 14:40:00,395.82,396.31,395.53,395.88,43782.0,386.8081,387.2869,386.5247,386.8667,43782.0
2021-04-28 14:50:00,395.85,396.17,395.75,396.04,55789.0,386.8374,387.1501,386.7397,387.0231,55789.0
2021-04-28 15:00:00,396.02,396.45,395.93,396.31,30546.0,387.0035,387.4238,386.9156,387.2869,30546.0
2021-04-28 15:10:00,396.24,396.59,395.28,396.32,76070.0,387.2185,387.5606,386.2804,387.2967,76070.0
2021-04-28 15:20:00,396.36,396.7,396.1,396.69,46334.0,387.3358,387.6681,387.0817,387.6583,46334.0
2021-04-28 15:30:00,396.59,396.66,395.57,396.06,71587.0,387.5606,387.629,386.5638,387.0426,71587.0
2021-04-28 15:40:00,396.14,396.3,395.17,396.26,96801.0,387.1208,387.2772,386.1729,387.2381,96801.0
2021-04-28 15:50:00,396.0,396.11,395.13,395.66,242679.0,386.984,387.0915,386.1338,386.6517,242679.0
2021-04-29 09:30:00,391.5,392.39,386.29,387.0,291971.0,382.5865,383.4562,377.4951,378.1889,291971.0
2021-04-29 09:40:00,387.2,388.61,386.3,388.47,174398.0,378.3844,379.7623,377.5048,379.6254,174398.0
2021-04-29 09:50:00,388.63,391.35,388.26,389.87,117213.0,379.7818,382.4399,379.4202,380.9936,117213.0
2021-04-29 10:00:00,389.89,390.63,389.09,389.92,88484.0,381.0131,381.7363,380.2313,381.0424,88484.0
2021-04-29 10:10:00,389.92,390.45,389.56,389.95,44258.0,381.0424,381.5604,380.6906,381.0717,44258.0
2021-04-29 10:20:00,389.9,390.99,388.04,388.68,79238.0,381.0229,382.0881,379.2052,379.8307,79238.0
2021-04-29 10:30:00,388.68,388.68,386.08,386.31,61133.0,379.8307,379.8307,377.2899,377.5146,61133.0
2021-04-29 10:40:00,386.26,386.65,384.35,384.51,97099.0,377.4658,377.8469,375.5992,375.7556,97099.0
2021-04-29 10:50:00,384.42,385.93,383.8,385.92,123856.0,375.6677,377.1433,375.0618,377.1335,123856.0
2021-04-29 11:00:00,385.92,387.92,385.92,387.12,56503.0,377.1335,379.088,377.1335,378.3062,56503.0
2021-04-29 11:10:00,387.16,387.27,385.88,385.89,55032.0,378.3453,378.4528,377.0944,377.1042,55032.0
2021-04-29 11:20:00,385.8,386.12,385.25,385.44,29267.0,377.0162,377.3289,376.4788,376.6644,29267.0
2021-04-29 11:30:00,385.33,386.01,385.05,385.82,35439.0,376.5569,377.2215,376.2833,377.0358,35439.0
2021-04-29 11:40:00,385.8,387.03,385.78,386.54,36487.0,377.0162,378.2182,376.9967,377.7394,36487.0
2021-04-29 11:50:00,386.53,386.63,384.97,385.62,41585.0,377.7296,377.8273,376.2051,376.8403,41585.0
2021-04-29 12:00:00,385.66,386.36,385.28,385.32,45951.0,376.8794,377.5635,376.5081,376.5472,45951.0
2021-04-29 12:10:00,385.44,386.19,385.02,386.19,39368.0,376.6644,377.3974,376.254,377.3974,39368.0
2021-04-29 12:20:00,386.13,386.32,385.08,385.87,30841.0,377.3387,377.5244,376.3126,377.0846,30841.0
2021-04-29 12:30:00,385.78,387.0,385.57,386.99,101932.0,376.9967,378.1889,376.7915,378.1791,101932.0
2021-04-29 12:40:00,387.12,387.71,386.97,387.69,47037.0,378.3062,378.8827,378.1596,378.8632,47037.0
2021-04-29 12:50:00,387.67,387.9,386.94,387.5,36508.0,378.8437,379.0684,378.1303,378.6775,36508.0
2021-04-29 13:00:00,387.5,387.76,386.41,386.54,38217.0,378.6775,378.9316,377.6123,377.7394,38217.0
2021-04-29 13:10:00,386.54,386.86,386.0,386.5,27095.0,377.7394,378.0521,377.2117,377.7003,27095.0
2021-04-29 13:20:00,386.23,386.36,385.32,385.67,22953.0,377.4364,377.5635,376.5472,376.8892,22953.0
2021-04-29 13:30:00,385.72,385.8,384.93,385.06,26329.0,376.9381,377.0162,376.166,376.2931,26329.0
2021-04-29 13:40:00,385.06,385.77,384.81,385.25,25790.0,376.2931,376.9869,376.0488,376.4788,25790.0
2021-04-29 13:50:00,385.33,387.17,385.33,387.14,48736.0,376.5569,378.355,376.5569,378.3257,48736.0
2021-04-29 14:00:00,387.08,387.75,387.03,387.49,34174.0,378.2671,378.9218,378.2182,378.6678,34174.0
2021-04-29 14:10:00,387.48,387.51,386.58,387.12,45751.0,378.658,378.6873,377.7785,378.3062,45751.0
2021-04-29 14:20:00,387.06,387.38,386.8,387.28,26411.0,378.2475,378.5603,377.9935,378.4625,26411.0
2021-04-29 14:30:00,387.31,388.37,387.11,388.29,33194.0,378.4919,379.5277,378.2964,379.4495,33194.0
2021-04-29 14:40:00,388.37,389.46,388.24,388.8,38660.0,379.5277,380.5929,379.4007,379.9479,38660.0
2021-04-29 14:50:00,388.87,389.63,388.72,389.22,46748.0,380.0163,380.759,379.8698,380.3584,46748.0
2021-04-29 15:00:00,389.23,390.0,389.23,389.93,44439.0,380.3681,381.1206,380.3681,381.0522,44439.0
2021-04-29 15:10:00,389.95,391.63,389.94,391.28,92429.0,381.0717,382.7135,381.062,382.3715,92429.0
2021-04-29 15:20:00,391.33,391.88,390.62,391.58,101125.0,382.4203,382.9578,381.7265,382.6646,101125.0
2021-04-29 15:30:00,391.56,391.71,390.43,390.6,88158.0,382.6451,382.7917,381.5408,381.7069,88158.0
2021-04-29 15:40:00,390.61,390.84,389.96,390.05,147124.0,381.7167,381.9415,381.0815,381.1695,147124.0
2021-04-29 15:50:00,389.89,390.05,388.31,388.58,306403.0,381.0131,381.1695,379.4691,379.7329,306403.0
2021-04-30 09:30:00,382.86,385.0,378.7,378.7,211180.0,374.1432,376.2344,370.0779,370.0779,211180.0
2021-04-30 09:40:00,378.8,379.31,376.49,376.55,123088.0,370.1756,370.674,367.9182,367.9768,123088.0
2021-04-30 09:50:00,376.65,379.34,375.61,379.33,176243.0,368.0746,370.7033,367.0582,370.6935,176243.0
2021-04-30 10:00:00,379.37,380.37,378.77,378.88,188630.0,370.7326,371.7099,370.1463,370.2538,188630.0
2021-04-30 10:10:00,378.83,379.76,378.71,379.7,86188.0,370.2049,371.1137,370.0877,371.0551,86188.0
2021-04-30 10:20:00,379.77,381.51,379.76,381.49,57631.0,371.1235,372.8239,371.1137,372.8044,57631.0
2021-04-30 10:30:00,381.47,382.07,380.49,380.82,74195.0,372.7848,373.3712,371.8271,372.1496,74195.0
2021-04-30 10:40:00,380.69,380.76,380.09,380.26,51018.0,372.0226,372.091,371.4362,371.6024,51018.0
2021-04-30 10:50:00,380.13,380.4,379.33,379.34,59151.0,371.4753,371.7392,370.6935,370.7033,59151.0
2021-04-30 11:00:00,379.37,381.05,379.29,380.87,74874.0,370.7326,372.3744,370.6545,372.1985,74874.0
2021-04-30 11:10:00,380.8,381.8,380.43,380.65,31496.0,372.1301,373.1073,371.7685,371.9835,31496.0
2021-04-30 11:20:00,380.75,381.71,380.54,381.56,47609.0,372.0812,373.0194,371.876,372.8728,47609.0
2021-04-30 11:30:00,381.6,383.01,381.37,382.32,42118.0,372.9119,374.2898,372.6871,373.6155,42118.0
2021-04-30 11:40:00,382.26,383.17,382.22,382.61,46572.0,373.5568,374.4461,373.5177,373.8989,46572.0
2021-04-30 11:50:00,382.65,383.67,382.01,383.67,33360.0,373.938,374.9347,373.3125,374.9347,33360.0
2021-04-30 12:00:00,383.59,383.69,383.1,383.5,34073.0,374.8565,374.9543,374.3777,374.7686,34073.0
2021-04-30 12:10:00,383.39,383.5,382.54,383.05,26052.0,374.6611,374.7686,373.8305,374.3288,26052.0
2021-04-30 12:20:00,383.06,383.06,381.98,382.37,19558.0,374.3386,374.3386,373.2832,373.6643,19558.0
2021-04-30 12:30:00,382.48,382.61,381.94,382.42,29250.0,373.7718,373.8989,373.2441,373.7132,29250.0
2021-04-30 12:40:00,382.5,383.15,382.32,383.15,15955.0,373.7914,374.4266,373.6155,374.4266,15955.0
2021-04-30 12:50:00,383.16,383.68,382.79,383.04,21498.0,374.4363,374.9445,374.0748,374.3191,21498.0
2021-04-30 13:00:00,383.1,383.81,382.85,383.77,20232.0,374.3777,375.0715,374.1334,375.0325,20232.0
2021-04-30 13:10:00,383.76,383.76,382.57,382.77,32619.0,375.0227,375.0227,373.8598,374.0552,32619.0
2021-04-30 13:20:00,382.75,383.12,382.64,383.08,17008.0,374.0357,374.3972,373.9282,374.3582,17008.0
2021-04-30 13:30:00,383.09,383.39,382.93,383.2,16831.0,374.3679,374.6611,374.2116,374.4754,16831.0
2021-04-30 13:40:00,383.24,383.33,382.93,383.23,33732.0,374.5145,374.6025,374.2116,374.5047,33732.0
2021-04-30 13:50:00,383.25,383.36,381.78,382.18,28321.0,374.5243,374.6318,373.0878,373.4787,28321.0
2021-04-30 14:00:00,382.2,383.2,382.15,383.11,27403.0,373.4982,374.4754,373.4493,374.3875,27403.0
2021-04-30 14:10:00,383.18,383.92,383.07,383.71,27794.0,374.4559,375.179,374.3484,374.9738,27794.0
2021-04-30 14:20:00,383.65,383.74,382.9,383.49,22439.0,374.9152,375.0031,374.1823,374.7588,22439.0
2021-04-30 14:30:00,383.35,383.39,382.9,382.91,18545.0,374.622,374.6611,374.1823,374.192,18545.0
2021-04-30 14:40:00,382.77,383.29,382.73,383.23,23853.0,374.0552,374.5634,374.0161,374.5047,23853.0
2021-04-30 14:50:00,383.23,383.41,382.88,382.91,18025.0,374.5047,374.6806,374.1627,374.192,18025.0
2021-04-30 15:00:00,382.93,383.14,382.45,382.7,46432.0,374.2116,374.4168,373.7425,373.9868,46432.0
2021-04-30 15:10:00,382.66,382.89,382.35,382.37,50225.0,373.9477,374.1725,373.6448,373.6643,50225.0
2021-04-30 15:20:00,382.34,383.14,382.27,383.08,41337.0,373.635,374.4168,373.5666,374.3582,41337.0
2021-04-30 15:30:00,383.14,383.41,382.88,383.14,47122.0,374.4168,374.6806,374.1627,374.4168,47122.0
2021-04-30 15:40:00,383.08,383.08,381.86,382.76,86063.0,374.3582,374.3582,373.1659,374.0454,86063.0
2021-04-30 15:50:00,382.84,383.02,381.67,382.19,305626.0,374.1236,374.2995,372.9803,373.4884,305626.0
2021-05-03 09:30:00,385.47,386.87,384.32,384.7,122103.0,376.6937,378.0619,375.5699,375.9413,122103.0
2021-05-03 09:40:00,384.7,385.9,384.54,385.9,78866.0,375.9413,377.114,375.7849,377.114,78866.0
2021-05-03 09:50:00,385.86,386.49,385.06,385.13,47887.0,377.0749,377.6905,376.2931,376.3615,47887.0
2021-05-03 10:00:00,385.02,385.22,384.08,384.7,46961.0,376.254,376.4494,375.3354,375.9413,46961.0
2021-05-03 10:10:00,384.74,385.88,384.23,385.83,44169.0,375.9804,377.0944,375.482,377.0455,44169.0
2021-05-03 10:20:00,385.83,386.21,384.41,384.42,57133.0,377.0455,377.4169,375.6579,375.6677,57133.0
2021-05-03 10:30:00,384.49,384.72,382.37,382.38,100439.0,375.7361,375.9608,373.6643,373.6741,100439.0
2021-05-03 10:40:00,382.41,383.51,382.28,383.13,31557.0,373.7034,374.7784,373.5764,374.407,31557.0
2021-05-03 10:50:00,383.13,383.13,382.15,382.53,28795.0,374.407,374.407,373.4493,373.8207,28795.0
2021-05-03 11:00:00,382.57,382.68,381.72,381.77,58806.0,373.8598,373.9673,373.0291,373.078,58806.0
2021-05-03 11:10:00,381.77,382.12,380.84,381.73,45030.0,373.078,373.42,372.1692,373.0389,45030.0
2021-05-03 11:20:00,381.65,381.99,381.03,381.35,69807.0,372.9607,373.293,372.3548,372.6675,69807.0
2021-05-03 11:30:00,381.44,382.21,381.32,382.01,29824.0,372.7555,373.508,372.6382,373.3125,29824.0
2021-05-03 11:40:00,381.91,381.95,381.36,381.7,22785.0,373.2148,373.2539,372.6773,373.0096,22785.0
2021-05-03 11:50:00,381.7,381.74,381.1,381.55,33884.0,373.0096,373.0487,372.4232,372.863,33884.0
2021-05-03 12:00:00,381.44,381.59,380.67,380.76,32969.0,372.7555,372.9021,372.003,372.091,32969.0
2021-05-03 12:10:00,380.75,380.75,379.8,380.0,82742.0,372.0812,372.0812,371.1528,371.3483,82742.0
2021-05-03 12:20:00,379.97,380.19,379.71,379.85,33615.0,371.319,371.534,371.0649,371.2017,33615.0
2021-05-03 12:30:00,379.8,380.03,379.58,379.94,25831.0,371.1528,371.3776,370.9378,371.2897,25831.0
2021-05-03 12:40:00,379.97,380.1,379.3,379.32,27341.0,371.319,371.446,370.6642,370.6838,27341.0
2021-05-03 12:50:00,379.37,379.41,378.99,379.11,39811.0,370.7326,370.7717,370.3613,370.4785,39811.0
2021-05-03 13:00:00,379.13,379.13,378.31,378.47,41371.0,370.4981,370.4981,369.6968,369.8531,41371.0
2021-05-03 13:10:00,378.46,378.46,377.8,377.82,47313.0,369.8433,369.8433,369.1984,369.2179,47313.0
2021-05-03 13:20:00,377.86,378.17,376.91,377.77,99784.0,369.257,369.5599,368.3286,369.1691,99784.0
2021-05-03 13:30:00,377.6,379.01,377.41,378.71,91474.0,369.0029,370.3808,368.8173,370.0877,91474.0
2021-05-03 13:40:00,378.68,378.9,378.11,378.4,48063.0,370.0583,370.2733,369.5013,369.7847,48063.0
2021-05-03 13:50:00,378.39,378.4,377.54,377.61,53004.0,369.7749,369.7847,368.9443,369.0127,53004.0
2021-05-03 14:00:00,377.65,377.81,376.9,376.98,66778.0,369.0518,369.2081,368.3189,368.397,66778.0
2021-05-03 14:10:00,376.94,377.24,376.85,377.0,101082.0,368.358,368.6511,368.27,368.4166,101082.0
2021-05-03 14:20:00,377.03,377.72,376.91,377.69,88796.0,368.4459,369.1202,368.3286,369.0909,88796.0
2021-05-03 14:30:00,377.75,379.18,377.64,379.15,43277.0,369.1495,370.547,369.042,370.5176,43277.0
2021-05-03 14:40:00,379.12,379.38,379.01,379.02,21558.0,370.4883,370.7424,370.3808,370.3906,21558.0
2021-05-03 14:50:00,379.05,379.78,378.79,379.48,28351.0,370.4199,371.1333,370.1658,370.8401,28351.0
2021-05-03 15:00:00,379.48,379.58,378.88,379.34,30636.0,370.8401,370.9378,370.2538,370.7033,30636.0
2021-05-03 15:10:00,379.34,379.37,378.5,378.52,18741.0,370.7033,370.7326,369.8824,369.902,18741.0
2021-05-03 15:20:00,378.52,379.11,378.5,378.81,20255.0,369.902,370.4785,369.8824,370.1854,20255.0
2021-05-03 15:30:00,378.84,378.97,378.49,378.93,45138.0,370.2147,370.3417,369.8727,370.3026,45138.0
2021-05-03 15:40:00,378.94,379.0,378.53,378.6,58858.0,370.3124,370.3711,369.9118,369.9802,58858.0
2021-05-03 15:50:00,378.63,379.51,378.48,379.4,151563.0,370.0095,370.8694,369.8629,370.7619,151563.0
2021-05-04 09:30:00,377.07,378.21,376.32,377.79,85373.0,368.485,369.599,367.7521,369.1886,85373.0
2021-05-04 09:40:00,377.88,377.88,375.27,375.66,56405.0,369.2766,369.2766,366.726,367.1071,56405.0
2021-05-04 09:50:00,375.68,376.75,375.38,375.6,59237.0,367.1266,368.1723,366.8335,367.0485,59237.0
2021-05-04 10:00:00,375.65,376.24,374.73,376.1,40631.0,367.0973,367.6739,366.1983,367.5371,40631.0
2021-05-04 10:10:00,375.87,376.12,375.09,375.93,42529.0,367.3123,367.5566,366.5501,367.3709,42529.0
2021-05-04 10:20:00,375.99,376.04,374.85,375.19,38436.0,367.4296,367.4784,366.3155,366.6478,38436.0
2021-05-04 10:30:00,375.14,376.19,375.05,376.19,52557.0,366.5989,367.625,366.511,367.625,52557.0
2021-05-04 10:40:00,376.31,376.68,375.51,375.84,26438.0,367.7423,368.1039,366.9605,367.283,26438.0
2021-05-04 10:50:00,375.9,376.38,375.58,376.0,36406.0,367.3416,367.8107,367.0289,367.4394,36406.0
2021-05-04 11:00:00,376.0,376.91,375.63,376.81,53445.0,367.4394,368.3286,367.0778,368.2309,53445.0
2021-05-04 11:10:00,376.82,376.85,374.38,374.91,67411.0,368.2407,368.27,365.8562,366.3742,67411.0
2021-05-04 11:20:00,374.78,375.65,374.37,375.59,54547.0,366.2471,367.0973,365.8465,367.0387,54547.0
2021-05-04 11:30:00,375.68,375.9,375.05,375.54,91910.0,367.1266,367.3416,366.511,366.9898,91910.0
2021-05-04 11:40:00,375.34,375.4,373.93,373.97,67104.0,366.7944,366.853,365.4165,365.4556,67104.0
2021-05-04 11:50:00,373.82,373.82,372.8,373.06,62247.0,365.309,365.309,364.3122,364.5663,62247.0
2021-05-04 12:00:00,372.99,373.74,372.8,372.93,64356.0,364.4979,365.2308,364.3122,364.4393,64356.0
2021-05-04 12:10:00,372.89,373.38,372.73,372.93,141054.0,364.4002,364.879,364.2438,364.4393,141054.0
2021-05-04 12:20:00,372.97,372.98,372.08,372.15,138562.0,364.4783,364.4881,363.6086,363.677,138562.0
2021-05-04 12:30:00,372.03,372.29,371.58,372.15,29033.0,363.5597,363.8138,363.12,363.677,29033.0
2021-05-04 12:40:00,372.05,372.38,371.82,372.14,21565.0,363.5793,363.9018,363.3545,363.6672,21565.0
2021-05-04 12:50:00,372.13,372.79,372.07,372.65,17547.0,363.6575,364.3024,363.5988,364.1656,17547.0
2021-05-04 13:00:00,372.7,373.8,372.63,373.78,46752.0,364.2145,365.2894,364.1461,365.2699,46752.0
2021-05-04 13:10:00,373.76,374.36,373.72,374.26,42915.0,365.2504,365.8367,365.2113,365.739,42915.0
2021-05-04 13:20:00,374.23,374.81,374.07,374.36,31099.0,365.7097,366.2764,365.5533,365.8367,31099.0
2021-05-04 13:30:00,374.43,374.98,373.83,374.4,37354.0,365.9051,366.4426,365.3188,365.8758,37354.0
2021-05-04 13:40:00,374.46,374.65,374.01,374.56,30507.0,365.9344,366.1201,365.4947,366.0321,30507.0
2021-05-04 13:50:00,374.55,374.61,373.82,374.12,36754.0,366.0224,366.081,365.309,365.6022,36754.0
2021-05-04 14:00:00,374.08,374.74,373.65,374.74,18168.0,365.5631,366.208,365.1429,366.208,18168.0
2021-05-04 14:10:00,374.68,375.21,374.5,374.85,31214.0,366.1494,366.6673,365.9735,366.3155,31214.0
2021-05-04 14:20:00,374.96,375.07,374.56,375.02,46275.0,366.423,366.5305,366.0321,366.4817,46275.0
2021-05-04 14:30:00,375.13,375.52,374.96,375.0,19485.0,366.5892,366.9703,366.423,366.4621,19485.0
2021-05-04 14:40:00,375.07,375.71,374.99,375.3,28439.0,366.5305,367.156,366.4524,366.7553,28439.0
2021-05-04 14:50:00,375.32,375.41,374.95,374.99,18286.0,366.7748,366.8628,366.4133,366.4524,18286.0
2021-05-04 15:00:00,375.0,375.6,374.83,374.9,33424.0,366.4621,367.0485,366.296,366.3644,33424.0
2021-05-04 15:10:00,375.03,375.18,374.52,375.18,58890.0,366.4914,366.638,365.9931,366.638,58890.0
2021-05-04 15:20:00,375.15,375.41,374.63,375.0,64433.0,366.6087,366.8628,366.1005,366.4621,64433.0
2021-05-04 15:30:00,374.94,375.54,374.69,375.26,70780.0,366.4035,366.9898,366.1592,366.7162,70780.0
2021-05-04 15:40:00,375.31,375.4,374.67,374.93,66823.0,366.7651,366.853,366.1396,366.3937,66823.0
2021-05-04 15:50:00,375.15,376.16,375.12,376.16,229262.0,366.6087,367.5957,366.5794,367.5957,229262.0
2021-05-05 09:30:00,377.93,379.64,377.07,377.2,76187.0,369.3254,370.9965,368.485,368.612,76187.0
2021-05-05 09:40:00,377.02,377.2,375.11,375.51,36409.0,368.4361,368.612,366.5696,366.9605,36409.0
2021-05-05 09:50:00,375.41,376.56,375.0,376.37,43822.0,366.8628,367.9866,366.4621,367.8009,43822.0
2021-05-05 10:00:00,376.42,376.49,374.16,375.53,65462.0,367.8498,367.9182,365.6412,366.9801,65462.0
2021-05-05 10:10:00,375.45,375.81,374.58,374.77,28758.0,366.9019,367.2537,366.0517,366.2374,28758.0
2021-05-05 10:20:00,374.66,375.1,373.87,374.95,46603.0,366.1299,366.5598,365.3579,366.4133,46603.0
2021-05-05 10:30:00,374.73,375.41,374.7,375.08,42124.0,366.1983,366.8628,366.169,366.5403,42124.0
2021-05-05 10:40:00,375.01,375.38,374.36,374.36,35333.0,366.4719,366.8335,365.8367,365.8367,35333.0
2021-05-05 10:50:00,374.44,374.77,374.15,374.65,20864.0,365.9149,366.2374,365.6315,366.1201,20864.0
2021-05-05 11:00:00,374.57,374.94,373.99,374.71,19065.0,366.0419,366.4035,365.4751,366.1787,19065.0
2021-05-05 11:10:00,374.69,374.78,374.26,374.64,26822.0,366.1592,366.2471,365.739,366.1103,26822.0
2021-05-05 11:20:00,374.68,374.79,374.15,374.4,19773.0,366.1494,366.2569,365.6315,365.8758,19773.0
2021-05-05 11:30:00,374.65,375.8,374.64,375.56,14496.0,366.1201,367.2439,366.1103,367.0094,14496.0
2021-05-05 11:40:00,375.62,376.52,375.51,376.52,37265.0,367.068,367.9475,366.9605,367.9475,37265.0
2021-05-05 11:50:00,376.41,376.51,375.86,376.2,55013.0,367.84,367.9377,367.3025,367.6348,55013.0
2021-05-05 12:00:00,376.18,376.23,375.62,375.67,20640.0,367.6153,367.6641,367.068,367.1169,20640.0
2021-05-05 12:10:00,375.68,375.7,375.42,375.47,16111.0,367.1266,367.1462,366.8726,366.9214,16111.0
2021-05-05 12:20:00,375.57,375.61,375.14,375.28,37786.0,367.0191,367.0582,366.5989,366.7357,37786.0
2021-05-05 12:30:00,375.3,375.4,375.04,375.04,12617.0,366.7553,366.853,366.5012,366.5012,12617.0
2021-05-05 12:40:00,375.04,375.09,374.5,374.92,14755.0,366.5012,366.5501,365.9735,366.3839,14755.0
2021-05-05 12:50:00,374.86,374.86,374.13,374.16,16025.0,366.3253,366.3253,365.6119,365.6412,16025.0
2021-05-05 13:00:00,374.13,374.29,373.61,373.79,51009.0,365.6119,365.7683,365.1038,365.2797,51009.0
2021-05-05 13:10:00,373.8,374.16,373.67,374.16,27247.0,365.2894,365.6412,365.1624,365.6412,27247.0
2021-05-05 13:20:00,374.08,374.26,373.74,374.11,22243.0,365.5631,365.739,365.2308,365.5924,22243.0
2021-05-05 13:30:00,374.14,374.51,373.92,374.43,27468.0,365.6217,365.9833,365.4067,365.9051,27468.0
2021-05-05 13:40:00,374.38,374.85,374.27,374.82,21899.0,365.8562,366.3155,365.7487,366.2862,21899.0
2021-05-05 13:50:00,374.83,374.9,374.52,374.74,22512.0,366.296,366.3644,365.9931,366.208,22512.0
2021-05-05 14:00:00,374.79,374.86,373.68,373.69,33097.0,366.2569,366.3253,365.1722,365.1819,33097.0
2021-05-05 14:10:00,373.68,374.22,373.49,373.68,32958.0,365.1722,365.6999,364.9865,365.1722,32958.0
2021-05-05 14:20:00,373.66,373.75,372.95,373.46,27370.0,365.1526,365.2406,364.4588,364.9572,27370.0
2021-05-05 14:30:00,373.37,373.83,373.29,373.34,21156.0,364.8692,365.3188,364.7911,364.8399,21156.0
2021-05-05 14:40:00,373.34,373.5,372.81,372.98,30010.0,364.8399,364.9963,364.322,364.4881,30010.0
2021-05-05 14:50:00,372.95,373.18,372.68,372.73,40802.0,364.4588,364.6836,364.1949,364.2438,40802.0
2021-05-05 15:00:00,372.63,373.08,372.12,372.12,40864.0,364.1461,364.5858,363.6477,363.6477,40864.0
2021-05-05 15:10:00,372.16,372.17,371.08,371.33,57356.0,363.6868,363.6966,362.6314,362.8757,57356.0
2021-05-05 15:20:00,371.34,371.45,369.63,369.93,88383.0,362.8855,362.9929,361.2144,361.5076,88383.0
2021-05-05 15:30:00,369.91,370.08,369.11,369.64,91922.0,361.488,361.6541,360.7062,361.2242,91922.0
2021-05-05 15:40:00,369.6,369.8,369.03,369.07,110400.0,361.1851,361.3805,360.628,360.6671,110400.0
2021-05-05 15:50:00,369.0,369.36,368.03,369.35,276575.0,360.5987,360.9505,359.6508,360.9408,276575.0
2021-05-06 09:30:00,371.14,371.32,368.94,370.62,120462.0,362.69,362.8659,360.5401,362.1818,120462.0
2021-05-06 09:40:00,370.6,370.76,368.46,368.46,74996.0,362.1623,362.3187,360.071,360.071,74996.0
2021-05-06 09:50:00,368.5,369.65,368.21,368.21,59052.0,360.1101,361.2339,359.8267,359.8267,59052.0
2021-05-06 10:00:00,368.19,368.54,367.0,368.28,84355.0,359.8072,360.1492,358.6443,359.8951,84355.0
2021-05-06 10:10:00,368.13,368.47,366.87,366.88,61240.0,359.7485,360.0808,358.5172,358.527,61240.0
2021-05-06 10:20:00,366.79,367.36,366.37,366.96,44824.0,358.439,358.9961,358.0286,358.6052,44824.0
2021-05-06 10:30:00,367.08,367.57,366.58,367.25,102040.0,358.7224,359.2013,358.2338,358.8886,102040.0
2021-05-06 10:40:00,367.29,367.92,366.99,367.22,49289.0,358.9277,359.5433,358.6345,358.8593,49289.0
2021-05-06 10:50:00,367.13,367.83,366.5,366.78,49203.0,358.7713,359.4554,358.1556,358.4293,49203.0
2021-05-06 11:00:00,366.79,367.11,365.8,365.91,39461.0,358.439,358.7518,357.4716,357.5791,39461.0
2021-05-06 11:10:00,365.92,367.1,365.7,367.1,101438.0,357.5889,358.742,357.3739,358.742,101438.0
2021-05-06 11:20:00,367.17,369.54,367.17,369.24,43391.0,358.8104,361.1264,358.8104,360.8333,43391.0
2021-05-06 11:30:00,369.52,371.55,368.91,370.23,85346.0,361.1069,363.0907,360.5108,361.8007,85346.0
2021-05-06 11:40:00,370.25,371.44,370.15,371.07,139079.0,361.8203,362.9832,361.7225,362.6216,139079.0
2021-05-06 11:50:00,371.07,371.23,370.44,371.03,39512.0,362.6216,362.778,362.0059,362.5825,39512.0
2021-05-06 12:00:00,370.94,371.61,370.84,370.94,36961.0,362.4946,363.1493,362.3968,362.4946,36961.0
2021-05-06 12:10:00,370.94,371.36,370.75,371.23,29904.0,362.4946,362.905,362.3089,362.778,29904.0
2021-05-06 12:20:00,371.19,372.01,371.18,371.89,33141.0,362.7389,363.5402,362.7291,363.4229,33141.0
2021-05-06 12:30:00,371.93,373.43,371.61,373.19,70797.0,363.462,364.9279,363.1493,364.6933,70797.0
2021-05-06 12:40:00,373.34,374.09,373.16,373.81,41130.0,364.8399,365.5728,364.664,365.2992,41130.0
2021-05-06 12:50:00,373.85,374.78,373.85,374.45,40346.0,365.3383,366.2471,365.3383,365.9246,40346.0
2021-05-06 13:00:00,374.42,374.9,374.35,374.83,30194.0,365.8953,366.3644,365.8269,366.296,30194.0
2021-05-06 13:10:00,374.77,374.77,373.65,373.84,48699.0,366.2374,366.2374,365.1429,365.3285,48699.0
2021-05-06 13:20:00,373.89,373.94,373.25,373.56,30587.0,365.3774,365.4263,364.752,365.0549,30587.0
2021-05-06 13:30:00,373.63,374.03,373.23,373.68,28208.0,365.1233,365.5142,364.7324,365.1722,28208.0
2021-05-06 13:40:00,373.65,373.75,373.16,373.46,37176.0,365.1429,365.2406,364.664,364.9572,37176.0
2021-05-06 13:50:00,373.46,373.55,372.83,373.28,29194.0,364.9572,365.0451,364.3415,364.7813,29194.0
2021-05-06 14:00:00,373.3,373.41,372.78,373.26,25630.0,364.8008,364.9083,364.2927,364.7617,25630.0
2021-05-06 14:10:00,373.26,373.49,372.42,372.89,25151.0,364.7617,364.9865,363.9409,364.4002,25151.0
2021-05-06 14:20:00,372.81,373.13,371.88,372.26,24218.0,364.322,364.6347,363.4132,363.7845,24218.0
2021-05-06 14:30:00,372.27,372.31,371.83,371.95,31065.0,363.7943,363.8334,363.3643,363.4816,31065.0
2021-05-06 14:40:00,371.95,372.39,371.63,372.02,30812.0,363.4816,363.9115,363.1689,363.55,30812.0
2021-05-06 14:50:00,372.02,372.5,371.78,372.29,24879.0,363.55,364.019,363.3154,363.8138,24879.0
2021-05-06 15:00:00,372.3,372.59,372.02,372.55,34087.0,363.8236,364.107,363.55,364.0679,34087.0
2021-05-06 15:10:00,372.62,373.29,372.51,372.83,28484.0,364.1363,364.7911,364.0288,364.3415,28484.0
2021-05-06 15:20:00,372.81,373.49,372.42,373.33,23861.0,364.322,364.9865,363.9409,364.8301,23861.0
2021-05-06 15:30:00,373.38,374.02,373.08,373.94,41301.0,364.879,365.5044,364.5858,365.4263,41301.0
2021-05-06 15:40:00,373.98,374.5,373.8,374.39,63884.0,365.4653,365.9735,365.2894,365.866,63884.0
2021-05-06 15:50:00,374.38,375.73,374.2,375.32,201815.0,365.8562,367.1755,365.6803,366.7748,201815.0
2021-05-07 09:30:00,377.26,378.64,375.65,376.56,149810.0,368.6707,370.0192,367.0973,367.9866,149810.0
2021-05-07 09:40:00,376.56,376.95,374.75,375.11,92878.0,367.9866,368.3677,366.2178,366.5696,92878.0
2021-05-07 09:50:00,375.25,375.44,374.03,374.24,63777.0,366.7064,366.8921,365.5142,365.7194,63777.0
2021-05-07 10:00:00,374.29,374.55,373.65,373.91,64812.0,365.7683,366.0224,365.1429,365.3969,64812.0
2021-05-07 10:10:00,373.81,374.9,373.81,374.52,46292.0,365.2992,366.3644,365.2992,365.9931,46292.0
2021-05-07 10:20:00,374.42,375.0,373.76,373.76,55910.0,365.8953,366.4621,365.2504,365.2504,55910.0
2021-05-07 10:30:00,373.72,374.66,373.56,374.3,62439.0,365.2113,366.1299,365.0549,365.7781,62439.0
2021-05-07 10:40:00,374.22,375.76,374.2,374.93,45597.0,365.6999,367.2048,365.6803,366.3937,45597.0
2021-05-07 10:50:00,374.95,376.5,374.85,376.5,34012.0,366.4133,367.928,366.3155,367.928,34012.0
2021-05-07 11:00:00,376.56,377.29,376.56,376.82,48056.0,367.9866,368.7,367.9866,368.2407,48056.0
2021-05-07 11:10:00,376.88,378.58,376.85,378.5,68993.0,368.2993,369.9606,368.27,369.8824,68993.0
2021-05-07 11:20:00,378.5,378.5,377.44,377.7,19112.0,369.8824,369.8824,368.8466,369.1007,19112.0
2021-05-07 11:30:00,377.75,377.88,377.26,377.61,24713.0,369.1495,369.2766,368.6707,369.0127,24713.0
2021-05-07 11:40:00,377.67,378.18,377.52,377.78,30345.0,369.0713,369.5697,368.9247,369.1788,30345.0
2021-05-07 11:50:00,377.78,377.87,377.56,377.78,19209.0,369.1788,369.2668,368.9638,369.1788,19209.0
2021-05-07 12:00:00,377.75,378.19,377.38,378.09,36542.0,369.1495,369.5795,368.7879,369.4818,36542.0
2021-05-07 12:10:00,378.09,378.28,377.54,378.25,25030.0,369.4818,369.6674,368.9443,369.6381,25030.0
2021-05-07 12:20:00,378.25,378.36,377.68,377.69,18762.0,369.6381,369.7456,369.0811,369.0909,18762.0
2021-05-07 12:30:00,377.62,377.72,377.25,377.51,12550.0,369.0225,369.1202,368.6609,368.915,12550.0
2021-05-07 12:40:00,377.49,377.58,377.05,377.25,16292.0,368.8954,368.9834,368.4654,368.6609,16292.0
2021-05-07 12:50:00,377.19,377.27,376.84,377.01,12320.0,368.6023,368.6804,368.2602,368.4264,12320.0
2021-05-07 13:00:00,377.03,377.08,376.13,376.41,11891.0,368.4459,368.4948,367.5664,367.84,11891.0
2021-05-07 13:10:00,376.51,376.57,375.41,375.46,40248.0,367.9377,367.9964,366.8628,366.9117,40248.0
2021-05-07 13:20:00,375.46,375.46,374.94,375.11,17899.0,366.9117,366.9117,366.4035,366.5696,17899.0
2021-05-07 13:30:00,375.19,375.97,374.93,375.84,51071.0,366.6478,367.41,366.3937,367.283,51071.0
2021-05-07 13:40:00,375.85,375.89,375.45,375.79,15336.0,367.2928,367.3319,366.9019,367.2341,15336.0
2021-05-07 13:50:00,375.72,375.79,374.95,375.06,17856.0,367.1657,367.2341,366.4133,366.5208,17856.0
2021-05-07 14:00:00,375.0,375.46,374.82,375.29,34697.0,366.4621,366.9117,366.2862,366.7455,34697.0
2021-05-07 14:10:00,375.31,375.36,374.66,374.75,48858.0,366.7651,366.8139,366.1299,366.2178,48858.0
2021-05-07 14:20:00,374.75,374.85,374.4,374.44,33194.0,366.2178,366.3155,365.8758,365.9149,33194.0
2021-05-07 14:30:00,374.46,374.74,373.82,373.91,79681.0,365.9344,366.208,365.309,365.3969,79681.0
2021-05-07 14:40:00,373.94,374.23,373.64,374.2,33492.0,365.4263,365.7097,365.1331,365.6803,33492.0
2021-05-07 14:50:00,374.25,374.74,374.11,374.72,17167.0,365.7292,366.208,365.5924,366.1885,17167.0
2021-05-07 15:00:00,374.64,375.13,374.56,375.08,25959.0,366.1103,366.5892,366.0321,366.5403,25959.0
2021-05-07 15:10:00,375.09,375.2,374.72,375.13,75144.0,366.5501,366.6576,366.1885,366.5892,75144.0
2021-05-07 15:20:00,375.15,375.25,374.91,374.99,35049.0,366.6087,366.7064,366.3742,366.4524,35049.0
2021-05-07 15:30:00,375.0,375.32,374.81,374.95,59801.0,366.4621,366.7748,366.2764,366.4133,59801.0
2021-05-07 15:40:00,375.02,375.38,374.88,375.17,46651.0,366.4817,366.8335,366.3449,366.6283,46651.0
2021-05-07 15:50:00,375.16,376.1,374.86,375.4,239819.0,366.6185,367.5371,366.3253,366.853,239819.0
2021-05-10 09:30:00,375.79,376.0,373.01,373.19,82511.0,367.2341,367.4394,364.5174,364.6933,82511.0
2021-05-10 09:40:00,373.19,375.43,372.78,374.88,74758.0,364.6933,366.8823,364.2927,366.3449,74758.0
2021-05-10 09:50:00,374.88,375.83,374.48,375.74,71057.0,366.3449,367.2732,365.954,367.1853,71057.0
2021-05-10 10:00:00,375.68,375.99,374.58,374.95,47231.0,367.1266,367.4296,366.0517,366.4133,47231.0
2021-05-10 10:10:00,374.92,375.54,374.85,375.4,48080.0,366.3839,366.9898,366.3155,366.853,48080.0
2021-05-10 10:20:00,375.28,375.53,374.66,375.04,29253.0,366.7357,366.9801,366.1299,366.5012,29253.0
2021-05-10 10:30:00,375.05,375.78,374.7,375.08,35499.0,366.511,367.2244,366.169,366.5403,35499.0
2021-05-10 10:40:00,375.1,375.22,373.69,373.75,20216.0,366.5598,366.6771,365.1819,365.2406,20216.0
2021-05-10 10:50:00,373.81,374.46,373.55,373.77,34753.0,365.2992,365.9344,365.0451,365.2601,34753.0
2021-05-10 11:00:00,373.84,373.85,372.77,373.01,31069.0,365.3285,365.3383,364.2829,364.5174,31069.0
2021-05-10 11:10:00,372.9,373.07,372.09,372.3,32226.0,364.4099,364.5761,363.6184,363.8236,32226.0
2021-05-10 11:20:00,372.37,372.85,372.01,372.01,40315.0,363.892,364.3611,363.5402,363.5402,40315.0
2021-05-10 11:30:00,372.01,372.25,371.38,371.4,43285.0,363.5402,363.7747,362.9245,362.9441,43285.0
2021-05-10 11:40:00,371.48,372.91,370.9,372.89,66252.0,363.0223,364.4197,362.4555,364.4002,66252.0
2021-05-10 11:50:00,372.88,373.18,372.44,372.66,53332.0,364.3904,364.6836,363.9604,364.1754,53332.0
2021-05-10 12:00:00,372.7,372.8,372.19,372.47,21290.0,364.2145,364.3122,363.7161,363.9897,21290.0
2021-05-10 12:10:00,372.52,373.09,372.48,372.87,22854.0,364.0386,364.5956,363.9995,364.3806,22854.0
2021-05-10 12:20:00,372.87,373.1,372.01,372.15,24348.0,364.3806,364.6054,363.5402,363.677,24348.0
2021-05-10 12:30:00,372.11,372.18,371.52,371.57,21706.0,363.6379,363.7063,363.0614,363.1102,21706.0
2021-05-10 12:40:00,371.52,371.55,371.01,371.21,19731.0,363.0614,363.0907,362.563,362.7584,19731.0
2021-05-10 12:50:00,371.13,371.38,370.9,371.12,18772.0,362.6802,362.9245,362.4555,362.6705,18772.0
2021-05-10 13:00:00,371.07,371.07,370.6,370.93,16771.0,362.6216,362.6216,362.1623,362.4848,16771.0
2021-05-10 13:10:00,370.89,370.94,370.26,370.39,27460.0,362.4457,362.4946,361.83,361.9571,27460.0
2021-05-10 13:20:00,370.42,370.52,369.82,370.12,52518.0,361.9864,362.0841,361.4001,361.6932,52518.0
2021-05-10 13:30:00,370.04,370.4,370.03,370.21,27203.0,361.6151,361.9669,361.6053,361.7812,27203.0
2021-05-10 13:40:00,370.19,370.2,369.16,369.23,23742.0,361.7616,361.7714,360.7551,360.8235,23742.0
2021-05-10 13:50:00,369.25,369.56,368.69,369.1,35871.0,360.843,361.146,360.2958,360.6965,35871.0
2021-05-10 14:00:00,369.16,369.27,368.64,368.89,30230.0,360.7551,360.8626,360.2469,360.4912,30230.0
2021-05-10 14:10:00,368.86,369.03,367.86,368.0,38249.0,360.4619,360.628,359.4847,359.6215,38249.0
2021-05-10 14:20:00,368.01,368.1,366.77,367.01,44064.0,359.6313,359.7192,358.4195,358.654,44064.0
2021-05-10 14:30:00,366.96,368.07,366.74,367.75,28490.0,358.6052,359.6899,358.3902,359.3772,28490.0
2021-05-10 14:40:00,367.69,367.73,367.17,367.23,28044.0,359.3186,359.3576,358.8104,358.869,28044.0
2021-05-10 14:50:00,367.28,367.28,366.57,366.66,50950.0,358.9179,358.9179,358.2241,358.312,50950.0
2021-05-10 15:00:00,366.6,366.75,366.38,366.7,77749.0,358.2534,358.4,358.0384,358.3511,77749.0
2021-05-10 15:10:00,366.75,367.91,366.5,366.8,59531.0,358.4,359.5335,358.1556,358.4488,59531.0
2021-05-10 15:20:00,366.76,366.95,366.4,366.83,82078.0,358.4097,358.5954,358.0579,358.4781,82078.0
2021-05-10 15:30:00,366.87,367.35,366.49,366.64,77968.0,358.5172,358.9863,358.1459,358.2925,77968.0
2021-05-10 15:40:00,366.68,367.09,366.2,366.53,110255.0,358.3316,358.7322,357.8625,358.185,110255.0
2021-05-10 15:50:00,366.63,367.0,365.41,366.43,277838.0,358.2827,358.6443,357.0905,358.0872,277838.0
2021-05-11 09:30:00,361.25,361.99,359.27,360.61,217767.0,353.0252,353.7483,351.0903,352.3998,217767.0
2021-05-11 09:40:00,360.8,361.42,359.66,360.61,49111.0,352.5854,353.1913,351.4714,352.3998,49111.0
2021-05-11 09:50:00,360.5,362.63,359.69,362.63,106219.0,352.2923,354.3738,351.5007,354.3738,106219.0
2021-05-11 10:00:00,362.55,363.4,362.07,362.56,78738.0,354.2956,355.1262,353.8265,354.3054,78738.0
2021-05-11 10:10:00,362.65,362.94,361.42,361.98,53582.0,354.3933,354.6767,353.1913,353.7386,53582.0
2021-05-11 10:20:00,362.11,362.62,360.57,360.83,51810.0,353.8656,354.364,352.3607,352.6147,51810.0
2021-05-11 10:30:00,360.93,360.95,359.37,359.86,61716.0,352.7125,352.732,351.188,351.6668,61716.0
2021-05-11 10:40:00,359.79,361.39,359.56,361.37,69996.0,351.5984,353.162,351.3737,353.1424,69996.0
2021-05-11 10:50:00,361.49,362.5,361.13,362.25,41032.0,353.2597,354.2467,352.9079,354.0024,41032.0
2021-05-11 11:00:00,362.11,362.96,361.82,362.43,48466.0,353.8656,354.6962,353.5822,354.1783,48466.0
2021-05-11 11:10:00,362.56,364.61,362.29,364.59,57319.0,354.3054,356.3087,354.0415,356.2891,57319.0
2021-05-11 11:20:00,364.52,365.96,364.27,365.06,115040.0,356.2207,357.6279,355.9764,356.7484,115040.0
2021-05-11 11:30:00,364.98,366.0,364.66,364.93,82969.0,356.6703,357.667,356.3575,356.6214,82969.0
2021-05-11 11:40:00,364.84,365.21,364.14,365.0,76660.0,356.5334,356.895,355.8494,356.6898,76660.0
2021-05-11 11:50:00,364.89,366.15,364.4,366.11,27426.0,356.5823,357.8136,356.1035,357.7745,27426.0
2021-05-11 12:00:00,365.9,367.2,365.88,366.81,27877.0,357.5693,358.8397,357.5498,358.4586,27877.0
2021-05-11 12:10:00,366.73,367.4,366.6,367.37,26877.0,358.3804,359.0352,358.2534,359.0058,26877.0
2021-05-11 12:20:00,367.35,367.74,366.81,367.56,28404.0,358.9863,359.3674,358.4586,359.1915,28404.0
2021-05-11 12:30:00,367.41,367.58,366.38,366.61,49946.0,359.0449,359.2111,358.0384,358.2631,49946.0
2021-05-11 12:40:00,366.7,367.13,365.97,366.04,23119.0,358.3511,358.7713,357.6377,357.7061,23119.0
2021-05-11 12:50:00,366.08,366.6,365.83,366.5,22498.0,357.7452,358.2534,357.5009,358.1556,22498.0
2021-05-11 13:00:00,366.49,367.16,366.32,367.03,16989.0,358.1459,358.8006,357.9797,358.6736,16989.0
2021-05-11 13:10:00,367.03,367.79,366.87,367.57,20349.0,358.6736,359.4163,358.5172,359.2013,20349.0
2021-05-11 13:20:00,367.56,368.67,367.49,368.37,28858.0,359.1915,360.2762,359.1231,359.9831,28858.0
2021-05-11 13:30:00,368.41,368.56,367.8,368.47,20599.0,360.0222,360.1687,359.4261,360.0808,20599.0
2021-05-11 13:40:00,368.51,368.93,368.12,368.2,33583.0,360.1199,360.5303,359.7388,359.8169,33583.0
2021-05-11 13:50:00,368.03,368.14,367.01,367.11,22184.0,359.6508,359.7583,358.654,358.7518,22184.0
2021-05-11 14:00:00,367.27,367.77,367.09,367.09,17195.0,358.9081,359.3967,358.7322,358.7322,17195.0
2021-05-11 14:10:00,367.2,367.2,366.52,366.68,12495.0,358.8397,358.8397,358.1752,358.3316,12495.0
2021-05-11 14:20:00,366.73,367.08,366.51,367.04,13697.0,358.3804,358.7224,358.1654,358.6834,13697.0
2021-05-11 14:30:00,366.9,367.05,365.84,366.19,28679.0,358.5465,358.6931,357.5107,357.8527,28679.0
2021-05-11 14:40:00,366.1,366.64,365.94,366.62,20510.0,357.7648,358.2925,357.6084,358.2729,20510.0
2021-05-11 14:50:00,366.55,366.85,366.11,366.69,15014.0,358.2045,358.4977,357.7745,358.3413,15014.0
2021-05-11 15:00:00,366.69,366.92,366.26,366.4,12703.0,358.3413,358.5661,357.9211,358.0579,12703.0
2021-05-11 15:10:00,366.39,367.0,366.0,366.82,16400.0,358.0482,358.6443,357.667,358.4684,16400.0
2021-05-11 15:20:00,366.86,367.61,366.55,366.55,26929.0,358.5075,359.2404,358.2045,358.2045,26929.0
2021-05-11 15:30:00,366.48,367.22,366.11,366.42,72485.0,358.1361,358.8593,357.7745,358.0775,72485.0
2021-05-11 15:40:00,366.43,367.6,366.41,367.6,37454.0,358.0872,359.2306,358.0677,359.2306,37454.0
2021-05-11 15:50:00,367.75,367.99,366.81,367.97,110024.0,359.3772,359.6117,358.4586,359.5922,110024.0
2021-05-12 09:30:00,364.75,365.38,363.41,363.63,106224.0,356.4455,357.0611,355.136,355.351,106224.0
2021-05-12 09:40:00,363.71,364.59,363.09,364.01,54507.0,355.4292,356.2891,354.8233,355.7223,54507.0
2021-05-12 09:50:00,364.04,364.04,362.29,362.31,31314.0,355.7517,355.7517,354.0415,354.061,31314.0
2021-05-12 10:00:00,362.31,362.73,361.58,362.06,59356.0,354.061,354.4715,353.3477,353.8167,59356.0
2021-05-12 10:10:00,362.13,362.13,360.98,361.49,29956.0,353.8851,353.8851,352.7613,353.2597,29956.0
2021-05-12 10:20:00,361.81,362.34,361.29,361.33,16894.0,353.5724,354.0904,353.0643,353.1034,16894.0
2021-05-12 10:30:00,361.33,361.59,360.06,360.19,55094.0,353.1034,353.3574,351.8623,351.9893,55094.0
2021-05-12 10:40:00,360.12,360.15,358.3,358.31,68270.0,351.9209,351.9502,350.1423,350.1521,68270.0
2021-05-12 10:50:00,358.41,359.16,358.31,358.59,45017.0,350.2498,350.9828,350.1521,350.4257,45017.0
2021-05-12 11:00:00,358.61,359.59,358.24,359.56,48898.0,350.4453,351.403,350.0837,351.3737,48898.0
2021-05-12 11:10:00,359.7,360.07,359.19,359.83,56325.0,351.5105,351.872,351.0121,351.6375,56325.0
2021-05-12 11:20:00,359.81,359.87,358.69,359.22,33937.0,351.618,351.6766,350.5235,351.0414,33937.0
2021-05-12 11:30:00,359.22,359.35,358.66,359.21,27590.0,351.0414,351.1684,350.4941,351.0316,27590.0
2021-05-12 11:40:00,359.18,360.18,359.0,359.1,37880.0,351.0023,351.9795,350.8264,350.9241,37880.0
2021-05-12 11:50:00,359.02,359.02,357.51,357.87,74130.0,350.846,350.846,349.3703,349.7221,74130.0
2021-05-12 12:00:00,357.94,358.76,357.69,358.31,33298.0,349.7905,350.5919,349.5462,350.1521,33298.0
2021-05-12 12:10:00,358.2,358.36,357.41,358.36,30199.0,350.0446,350.201,349.2726,350.201,30199.0
2021-05-12 12:20:00,358.45,359.47,358.27,358.73,44438.0,350.2889,351.2857,350.113,350.5626,44438.0
2021-05-12 12:30:00,358.74,359.33,358.38,358.96,37261.0,350.5723,351.1489,350.2205,350.7873,37261.0
2021-05-12 12:40:00,358.9,359.05,358.1,358.33,46224.0,350.7287,350.8753,349.9469,350.1717,46224.0
2021-05-12 12:50:00,358.43,358.9,358.36,358.66,19495.0,350.2694,350.7287,350.201,350.4941,19495.0
2021-05-12 13:00:00,358.51,359.82,358.42,359.44,22009.0,350.3476,351.6277,350.2596,351.2564,22009.0
2021-05-12 13:10:00,359.34,359.86,359.17,359.17,14437.0,351.1587,351.6668,350.9925,350.9925,14437.0
2021-05-12 13:20:00,359.18,359.23,358.26,358.61,16286.0,351.0023,351.0512,350.1033,350.4453,16286.0
2021-05-12 13:30:00,358.45,358.97,358.12,358.8,12814.0,350.2889,350.7971,349.9664,350.631,12814.0
2021-05-12 13:40:00,358.86,358.86,358.09,358.09,12203.0,350.6896,350.6896,349.9371,349.9371,12203.0
2021-05-12 13:50:00,358.21,358.81,358.02,358.44,11619.0,350.0544,350.6407,349.8687,350.2792,11619.0
2021-05-12 14:00:00,358.49,359.01,358.3,358.3,18897.0,350.328,350.8362,350.1423,350.1423,18897.0
2021-05-12 14:10:00,358.24,358.45,357.76,358.25,21139.0,350.0837,350.2889,349.6146,350.0935,21139.0
2021-05-12 14:20:00,358.28,358.48,357.65,357.69,24958.0,350.1228,350.3182,349.5071,349.5462,24958.0
2021-05-12 14:30:00,357.66,358.15,357.22,357.96,21631.0,349.5169,349.9958,349.0869,349.8101,21631.0
2021-05-12 14:40:00,357.88,358.43,357.57,358.36,24216.0,349.7319,350.2694,349.429,350.201,24216.0
2021-05-12 14:50:00,358.36,359.07,358.31,358.31,27842.0,350.201,350.8948,350.1521,350.1521,27842.0
2021-05-12 15:00:00,358.1,358.28,357.33,357.82,21241.0,349.9469,350.1228,349.1944,349.6733,21241.0
2021-05-12 15:10:00,357.82,357.99,357.28,357.42,20054.0,349.6733,349.8394,349.1456,349.2824,20054.0
2021-05-12 15:20:00,357.47,357.68,357.0,357.3,42013.0,349.3312,349.5365,348.8719,349.1651,42013.0
2021-05-12 15:30:00,357.25,357.48,356.81,357.14,74311.0,349.1162,349.341,348.6863,349.0088,74311.0
2021-05-12 15:40:00,357.15,357.63,356.89,357.09,98616.0,349.0185,349.4876,348.7644,348.9599,98616.0
2021-05-12 15:50:00,356.97,357.14,355.64,356.34,212033.0,348.8426,349.0088,347.5429,348.227,212033.0
2021-05-13 09:30:00,359.33,361.53,358.54,359.68,147587.0,351.1489,353.2988,350.3769,351.4909,147587.0
2021-05-13 09:40:00,359.88,360.39,359.0,359.41,50750.0,351.6864,352.1848,350.8264,351.2271,50750.0
2021-05-13 09:50:00,359.41,361.0,359.41,360.83,46231.0,351.2271,352.7809,351.2271,352.6147,46231.0
2021-05-13 10:00:00,360.83,362.0,360.62,360.62,60202.0,352.6147,353.7581,352.4095,352.4095,60202.0
2021-05-13 10:10:00,360.67,361.9,360.67,361.29,29335.0,352.4584,353.6604,352.4584,353.0643,29335.0
2021-05-13 10:20:00,361.2,361.65,360.86,361.41,35560.0,352.9763,353.4161,352.6441,353.1815,35560.0
2021-05-13 10:30:00,361.6,362.05,361.04,361.26,32697.0,353.3672,353.807,352.82,353.035,32697.0
2021-05-13 10:40:00,361.24,361.4,360.64,361.11,37462.0,353.0154,353.1718,352.4291,352.8884,37462.0
2021-05-13 10:50:00,361.19,362.84,361.19,362.29,39649.0,352.9665,354.579,352.9665,354.0415,39649.0
2021-05-13 11:00:00,362.32,362.34,360.99,361.07,36255.0,354.0708,354.0904,352.7711,352.8493,36255.0
2021-05-13 11:10:00,361.07,361.3,360.74,361.11,20853.0,352.8493,353.074,352.5268,352.8884,20853.0
2021-05-13 11:20:00,360.95,360.96,360.12,360.32,21027.0,352.732,352.7418,351.9209,352.1164,21027.0
2021-05-13 11:30:00,360.35,360.92,360.17,360.59,25694.0,352.1457,352.7027,351.9698,352.3802,25694.0
2021-05-13 11:40:00,360.37,360.52,359.17,359.78,26270.0,352.1652,352.3118,350.9925,351.5886,26270.0
2021-05-13 11:50:00,359.77,360.73,359.77,360.48,22888.0,351.5789,352.517,351.5789,352.2727,22888.0
2021-05-13 12:00:00,360.44,361.34,360.4,361.06,25389.0,352.2336,353.1131,352.1945,352.8395,25389.0
2021-05-13 12:10:00,361.06,361.27,360.55,360.84,35716.0,352.8395,353.0447,352.3411,352.6245,35716.0
2021-05-13 12:20:00,360.99,361.0,360.11,360.65,24461.0,352.7711,352.7809,351.9111,352.4388,24461.0
2021-05-13 12:30:00,360.7,361.26,360.7,360.8,26781.0,352.4877,353.035,352.4877,352.5854,26781.0
2021-05-13 12:40:00,360.79,360.88,360.19,360.76,17816.0,352.5757,352.6636,351.9893,352.5463,17816.0
2021-05-13 12:50:00,360.77,360.93,359.46,359.86,17253.0,352.5561,352.7125,351.2759,351.6668,17253.0
2021-05-13 13:00:00,359.8,360.42,359.53,360.38,14346.0,351.6082,352.2141,351.3443,352.175,14346.0
2021-05-13 13:10:00,360.38,360.67,359.38,359.38,30224.0,352.175,352.4584,351.1978,351.1978,30224.0
2021-05-13 13:20:00,359.45,359.45,358.74,359.16,15758.0,351.2662,351.2662,350.5723,350.9828,15758.0
2021-05-13 13:30:00,359.12,359.33,357.94,358.11,22658.0,350.9437,351.1489,349.7905,349.9567,22658.0
2021-05-13 13:40:00,358.29,358.88,357.92,358.13,31421.0,350.1326,350.7091,349.771,349.9762,31421.0
2021-05-13 13:50:00,358.22,359.03,358.09,358.7,23157.0,350.0642,350.8557,349.9371,350.5332,23157.0
2021-05-13 14:00:00,358.65,360.44,358.59,360.08,21011.0,350.4844,352.2336,350.4257,351.8818,21011.0
2021-05-13 14:10:00,360.05,360.68,359.96,360.2,18085.0,351.8525,352.4682,351.7645,351.9991,18085.0
2021-05-13 14:20:00,360.24,360.86,360.24,360.73,20196.0,352.0382,352.6441,352.0382,352.517,20196.0
2021-05-13 14:30:00,360.8,361.1,360.27,361.1,24466.0,352.5854,352.8786,352.0675,352.8786,24466.0
2021-05-13 14:40:00,361.08,361.3,360.8,360.93,22115.0,352.859,353.074,352.5854,352.7125,22115.0
2021-05-13 14:50:00,360.97,361.28,360.64,361.09,28162.0,352.7516,353.0545,352.4291,352.8688,28162.0
2021-05-13 15:00:00,361.03,361.73,360.95,361.62,26264.0,352.8102,353.4943,352.732,353.3868,26264.0
2021-05-13 15:10:00,361.57,361.8,361.09,361.41,18624.0,353.3379,353.5627,352.8688,353.1815,18624.0
2021-05-13 15:20:00,361.4,361.86,361.16,361.56,24129.0,353.1718,353.6213,352.9372,353.3281,24129.0
2021-05-13 15:30:00,361.6,362.36,361.56,362.31,34604.0,353.3672,354.1099,353.3281,354.061,34604.0
2021-05-13 15:40:00,362.21,362.42,361.26,361.55,45699.0,353.9633,354.1685,353.035,353.3183,45699.0
2021-05-13 15:50:00,361.61,361.65,359.98,360.0,155987.0,353.377,353.4161,351.7841,351.8036,155987.0
2021-05-14 09:30:00,363.03,363.76,361.49,362.31,108805.0,354.7647,355.478,353.2597,354.061,108805.0
2021-05-14 09:40:00,362.24,363.39,362.12,362.99,49008.0,353.9926,355.1165,353.8754,354.7256,49008.0
2021-05-14 09:50:00,363.0,364.2,362.69,363.74,153137.0,354.7353,355.908,354.4324,355.4585,153137.0
2021-05-14 10:00:00,363.73,364.01,363.03,363.03,37384.0,355.4487,355.7223,354.7647,354.7647,37384.0
2021-05-14 10:10:00,363.2,363.8,363.11,363.73,32915.0,354.9308,355.5171,354.8428,355.4487,32915.0
2021-05-14 10:20:00,363.91,364.15,363.5,363.52,24813.0,355.6246,355.8592,355.224,355.2435,24813.0
2021-05-14 10:30:00,363.48,364.13,363.48,363.84,31211.0,355.2044,355.8396,355.2044,355.5562,31211.0
2021-05-14 10:40:00,363.8,364.4,363.61,364.13,24931.0,355.5171,356.1035,355.3314,355.8396,24931.0
2021-05-14 10:50:00,364.09,364.22,363.96,364.01,48516.0,355.8005,355.9276,355.6735,355.7223,48516.0
2021-05-14 11:00:00,364.03,364.14,363.85,363.91,47312.0,355.7419,355.8494,355.566,355.6246,47312.0
2021-05-14 11:10:00,364.0,364.05,363.9,364.0,67007.0,355.7126,355.7614,355.6148,355.7126,67007.0
2021-05-14 11:20:00,364.0,364.7,363.95,364.64,118277.0,355.7126,356.3966,355.6637,356.338,118277.0
2021-05-14 11:30:00,364.63,364.72,363.96,363.98,53807.0,356.3282,356.4162,355.6735,355.693,53807.0
2021-05-14 11:40:00,363.96,364.02,363.43,363.43,30851.0,355.6735,355.7321,355.1555,355.1555,30851.0
2021-05-14 11:50:00,363.47,363.82,363.18,363.4,20514.0,355.1946,355.5367,354.9112,355.1262,20514.0
2021-05-14 12:00:00,363.48,363.56,362.38,363.55,43640.0,355.2044,355.2826,354.1295,355.2728,43640.0
2021-05-14 12:10:00,363.6,363.97,363.57,363.93,7612.0,355.3217,355.6833,355.2924,355.6442,7612.0
2021-05-14 12:20:00,363.94,364.03,363.48,363.49,26328.0,355.6539,355.7419,355.2044,355.2142,26328.0
2021-05-14 12:30:00,363.58,363.78,363.29,363.31,19543.0,355.3021,355.4976,355.0187,355.0383,19543.0
2021-05-14 12:40:00,363.35,363.36,363.08,363.08,12970.0,355.0774,355.0871,354.8135,354.8135,12970.0
2021-05-14 12:50:00,363.13,363.32,362.99,363.14,11003.0,354.8624,355.048,354.7256,354.8721,11003.0
2021-05-14 13:00:00,363.22,363.51,363.21,363.41,17313.0,354.9503,355.2337,354.9406,355.136,17313.0
2021-05-14 13:10:00,363.44,363.45,362.8,362.85,28766.0,355.1653,355.1751,354.5399,354.5888,28766.0
2021-05-14 13:20:00,362.85,363.0,362.64,362.94,18951.0,354.5888,354.7353,354.3835,354.6767,18951.0
2021-05-14 13:30:00,362.95,363.03,362.74,362.88,15668.0,354.6865,354.7647,354.4813,354.6181,15668.0
2021-05-14 13:40:00,362.88,362.99,362.71,362.9,18967.0,354.6181,354.7256,354.4519,354.6376,18967.0
2021-05-14 13:50:00,362.88,363.1,362.83,363.05,10904.0,354.6181,354.8331,354.5692,354.7842,10904.0
2021-05-14 14:00:00,363.06,363.25,362.96,363.1,15508.0,354.794,354.9796,354.6962,354.8331,15508.0
2021-05-14 14:10:00,363.05,363.42,363.05,363.36,36904.0,354.7842,355.1458,354.7842,355.0871,36904.0
2021-05-14 14:20:00,363.32,363.46,363.15,363.15,17108.0,355.048,355.1849,354.8819,354.8819,17108.0
2021-05-14 14:30:00,363.23,363.4,362.92,363.04,29233.0,354.9601,355.1262,354.6572,354.7744,29233.0
2021-05-14 14:40:00,363.01,363.58,363.01,363.58,32159.0,354.7451,355.3021,354.7451,355.3021,32159.0
2021-05-14 14:50:00,363.66,363.99,363.56,363.75,19692.0,355.3803,355.7028,355.2826,355.4683,19692.0
2021-05-14 15:00:00,363.74,363.79,363.28,363.41,28422.0,355.4585,355.5073,355.009,355.136,28422.0
2021-05-14 15:10:00,363.45,363.59,363.17,363.23,38333.0,355.1751,355.3119,354.9015,354.9601,38333.0
2021-05-14 15:20:00,363.23,363.56,363.08,363.27,56880.0,354.9601,355.2826,354.8135,354.9992,56880.0
2021-05-14 15:30:00,363.29,363.49,363.03,363.2,34502.0,355.0187,355.2142,354.7647,354.9308,34502.0
2021-05-14 15:40:00,363.24,363.7,363.01,363.62,77128.0,354.9699,355.4194,354.7451,355.3412,77128.0
2021-05-14 15:50:00,363.58,364.27,363.26,363.84,179805.0,355.3021,355.9764,354.9894,355.5562,179805.0
2021-05-17 09:30:00,363.49,363.49,360.51,360.73,76694.0,355.2142,355.2142,352.302,352.517,76694.0
2021-05-17 09:40:00,360.85,362.19,360.52,360.9,40336.0,352.6343,353.9438,352.3118,352.6831,40336.0
2021-05-17 09:50:00,361.02,361.29,359.74,359.78,40806.0,352.8004,353.0643,351.5496,351.5886,40806.0
2021-05-17 10:00:00,359.7,359.87,358.06,359.4,52529.0,351.5105,351.6766,349.9078,351.2173,52529.0
2021-05-17 10:10:00,359.53,360.35,358.39,360.2,50081.0,351.3443,352.1457,350.2303,351.9991,50081.0
2021-05-17 10:20:00,360.17,361.09,360.1,360.62,44216.0,351.9698,352.8688,351.9014,352.4095,44216.0
2021-05-17 10:30:00,360.51,361.47,359.96,361.19,35562.0,352.302,353.2402,351.7645,352.9665,35562.0
2021-05-17 10:40:00,361.18,361.49,360.85,361.36,20899.0,352.9568,353.2597,352.6343,353.1327,20899.0
2021-05-17 10:50:00,361.51,361.73,360.86,360.97,14290.0,353.2793,353.4943,352.6441,352.7516,14290.0
2021-05-17 11:00:00,361.13,361.66,360.62,361.24,31410.0,352.9079,353.4258,352.4095,353.0154,31410.0
2021-05-17 11:10:00,361.25,361.4,360.71,360.71,21178.0,353.0252,353.1718,352.4975,352.4975,21178.0
2021-05-17 11:20:00,360.8,361.15,360.3,360.3,20539.0,352.5854,352.9275,352.0968,352.0968,20539.0
2021-05-17 11:30:00,360.56,361.14,360.08,360.94,18305.0,352.3509,352.9177,351.8818,352.7222,18305.0
2021-05-17 11:40:00,360.99,361.2,360.71,361.2,26003.0,352.7711,352.9763,352.4975,352.9763,26003.0
2021-05-17 11:50:00,361.14,361.35,360.45,360.69,21259.0,352.9177,353.1229,352.2434,352.4779,21259.0
2021-05-17 12:00:00,360.7,360.75,360.27,360.5,18054.0,352.4877,352.5366,352.0675,352.2923,18054.0
2021-05-17 12:10:00,360.5,361.02,360.31,360.86,38005.0,352.2923,352.8004,352.1066,352.6441,38005.0
2021-05-17 12:20:00,360.93,360.94,360.49,360.49,28200.0,352.7125,352.7222,352.2825,352.2825,28200.0
2021-05-17 12:30:00,360.48,361.13,360.48,361.13,11226.0,352.2727,352.9079,352.2727,352.9079,11226.0
2021-05-17 12:40:00,361.15,361.24,360.97,361.03,15457.0,352.9275,353.0154,352.7516,352.8102,15457.0
2021-05-17 12:50:00,361.09,361.09,360.25,360.46,11194.0,352.8688,352.8688,352.0479,352.2532,11194.0
2021-05-17 13:00:00,360.5,360.57,360.28,360.4,9756.0,352.2923,352.3607,352.0773,352.1945,9756.0
2021-05-17 13:10:00,360.38,360.41,359.62,359.76,21172.0,352.175,352.2043,351.4323,351.5691,21172.0
2021-05-17 13:20:00,359.76,359.89,359.51,359.78,11179.0,351.5691,351.6961,351.3248,351.5886,11179.0
2021-05-17 13:30:00,359.76,360.12,359.45,359.91,23083.0,351.5691,351.9209,351.2662,351.7157,23083.0
2021-05-17 13:40:00,359.88,359.88,359.11,359.63,19491.0,351.6864,351.6864,350.9339,351.4421,19491.0
2021-05-17 13:50:00,359.56,360.14,359.51,359.88,25968.0,351.3737,351.9405,351.3248,351.6864,25968.0
2021-05-17 14:00:00,359.87,360.38,359.77,360.29,22788.0,351.6766,352.175,351.5789,352.087,22788.0
2021-05-17 14:10:00,360.29,360.64,360.24,360.51,15292.0,352.087,352.4291,352.0382,352.302,15292.0
2021-05-17 14:20:00,360.51,360.76,360.03,360.25,17168.0,352.302,352.5463,351.833,352.0479,17168.0
2021-05-17 14:30:00,360.25,360.65,360.1,360.15,37262.0,352.0479,352.4388,351.9014,351.9502,37262.0
2021-05-17 14:40:00,360.23,360.52,360.05,360.45,12895.0,352.0284,352.3118,351.8525,352.2434,12895.0
2021-05-17 14:50:00,360.38,360.89,360.37,360.89,39406.0,352.175,352.6734,352.1652,352.6734,39406.0
2021-05-17 15:00:00,360.89,362.02,360.75,361.99,38416.0,352.6734,353.7776,352.5366,353.7483,38416.0
2021-05-17 15:10:00,362.0,363.19,361.94,363.1,53358.0,353.7581,354.921,353.6995,354.8331,53358.0
2021-05-17 15:20:00,363.07,363.1,362.3,362.57,37254.0,354.8037,354.8331,354.0513,354.3151,37254.0
2021-05-17 15:30:00,362.49,362.94,362.27,362.77,50318.0,354.2369,354.6767,354.022,354.5106,50318.0
2021-05-17 15:40:00,362.77,363.65,362.76,363.34,63773.0,354.5106,355.3705,354.5008,355.0676,63773.0
2021-05-17 15:50:00,363.44,364.06,363.16,363.3,193709.0,355.1653,355.7712,354.8917,355.0285,193709.0
2021-05-18 09:30:00,367.0,367.49,364.31,366.8,115395.0,358.6443,359.1231,356.0155,358.4488,115395.0
2021-05-18 09:40:00,366.62,367.08,365.31,366.22,49178.0,358.2729,358.7224,356.9927,357.882,49178.0
2021-05-18 09:50:00,366.2,366.34,365.67,366.0,43730.0,357.8625,357.9993,357.3445,357.667,43730.0
2021-05-18 10:00:00,365.88,367.0,365.65,365.67,51608.0,357.5498,358.6443,357.325,357.3445,51608.0
2021-05-18 10:10:00,365.72,367.16,365.69,366.92,26349.0,357.3934,358.8006,357.3641,358.5661,26349.0
2021-05-18 10:20:00,366.77,367.3,366.64,366.64,37912.0,358.4195,358.9374,358.2925,358.2925,37912.0
2021-05-18 10:30:00,366.61,367.07,366.42,366.89,36717.0,358.2631,358.7127,358.0775,358.5368,36717.0
2021-05-18 10:40:00,366.95,367.72,366.69,367.57,33992.0,358.5954,359.3479,358.3413,359.2013,33992.0
2021-05-18 10:50:00,367.61,367.88,367.1,367.33,25540.0,359.2404,359.5042,358.742,358.9668,25540.0
2021-05-18 11:00:00,367.32,367.86,367.15,367.66,28815.0,358.957,359.4847,358.7908,359.2892,28815.0
2021-05-18 11:10:00,367.61,367.99,367.49,367.99,30552.0,359.2404,359.6117,359.1231,359.6117,30552.0
2021-05-18 11:20:00,367.92,368.45,367.86,368.21,34337.0,359.5433,360.0613,359.4847,359.8267,34337.0
2021-05-18 11:30:00,368.29,368.32,367.37,367.88,30148.0,359.9049,359.9342,359.0058,359.5042,30148.0
2021-05-18 11:40:00,367.95,368.09,367.51,368.01,28381.0,359.5726,359.7094,359.1427,359.6313,28381.0
2021-05-18 11:50:00,368.0,368.05,367.64,367.75,18472.0,359.6215,359.6704,359.2697,359.3772,18472.0
2021-05-18 12:00:00,367.85,368.69,367.73,368.67,20218.0,359.4749,360.2958,359.3576,360.2762,20218.0
2021-05-18 12:10:00,368.61,369.02,368.58,368.96,30111.0,360.2176,360.6183,360.1883,360.5596,30111.0
2021-05-18 12:20:00,369.03,369.66,368.89,369.65,25468.0,360.628,361.2437,360.4912,361.2339,25468.0
2021-05-18 12:30:00,369.64,369.8,369.37,369.66,33792.0,361.2242,361.3805,360.9603,361.2437,33792.0
2021-05-18 12:40:00,369.62,369.72,369.38,369.58,26901.0,361.2046,361.3023,360.9701,361.1655,26901.0
2021-05-18 12:50:00,369.54,369.75,369.41,369.58,20975.0,361.1264,361.3317,360.9994,361.1655,20975.0
2021-05-18 13:00:00,369.62,369.84,368.95,369.3,54981.0,361.2046,361.4196,360.5499,360.8919,54981.0
2021-05-18 13:10:00,369.27,369.75,369.1,369.19,23657.0,360.8626,361.3317,360.6965,360.7844,23657.0
2021-05-18 13:20:00,369.12,369.43,369.02,369.23,34037.0,360.716,361.0189,360.6183,360.8235,34037.0
2021-05-18 13:30:00,369.18,369.24,368.78,368.78,24108.0,360.7746,360.8333,360.3837,360.3837,24108.0
2021-05-18 13:40:00,368.87,368.89,368.42,368.71,22073.0,360.4717,360.4912,360.0319,360.3153,22073.0
2021-05-18 13:50:00,368.8,368.8,367.94,368.06,24803.0,360.4033,360.4033,359.5629,359.6801,24803.0
2021-05-18 14:00:00,368.07,368.25,367.4,367.43,20638.0,359.6899,359.8658,359.0352,359.0645,20638.0
2021-05-18 14:10:00,367.42,367.47,367.1,367.31,28994.0,359.0547,359.1036,358.742,358.9472,28994.0
2021-05-18 14:20:00,367.31,367.45,366.92,366.97,24974.0,358.9472,359.084,358.5661,358.6149,24974.0
2021-05-18 14:30:00,367.01,367.14,365.93,366.06,25165.0,358.654,358.7811,357.5986,357.7257,25165.0
2021-05-18 14:40:00,366.0,366.21,365.11,365.38,19761.0,357.667,357.8723,356.7973,357.0611,19761.0
2021-05-18 14:50:00,365.47,365.84,365.44,365.73,23226.0,357.1491,357.5107,357.1198,357.4032,23226.0
2021-05-18 15:00:00,365.73,365.86,365.49,365.6,15599.0,357.4032,357.5302,357.1686,357.2761,15599.0
2021-05-18 15:10:00,365.58,365.77,364.91,365.61,20560.0,357.2566,357.4423,356.6018,357.2859,20560.0
2021-05-18 15:20:00,365.66,366.04,365.45,365.87,25381.0,357.3348,357.7061,357.1296,357.54,25381.0
2021-05-18 15:30:00,365.87,366.06,365.1,365.28,25090.0,357.54,357.7257,356.7875,356.9634,25090.0
2021-05-18 15:40:00,365.34,365.75,364.5,364.86,67924.0,357.0221,357.4227,356.2012,356.553,67924.0
2021-05-18 15:50:00,364.72,364.79,362.88,363.07,179610.0,356.4162,356.4846,354.6181,354.8037,179610.0
2021-05-19 09:30:00,357.33,358.09,356.2,356.86,163422.0,349.1944,349.9371,348.0902,348.7351,163422.0
2021-05-19 09:40:00,356.83,358.57,356.1,357.14,90239.0,348.7058,350.4062,347.9924,349.0088,90239.0
2021-05-19 09:50:00,357.07,358.37,356.96,358.23,78394.0,348.9403,350.2107,348.8329,350.0739,78394.0
2021-05-19 10:00:00,358.12,358.85,356.5,356.82,57800.0,349.9664,350.6798,348.3833,348.696,57800.0
2021-05-19 10:10:00,356.67,356.8,355.37,355.99,70590.0,348.5495,348.6765,347.2791,347.8849,70590.0
2021-05-19 10:20:00,356.06,357.72,355.74,357.67,83520.0,347.9533,349.5755,347.6406,349.5267,83520.0
2021-05-19 10:30:00,357.61,357.68,356.8,356.9,63520.0,349.4681,349.5365,348.6765,348.7742,63520.0
2021-05-19 10:40:00,356.87,358.41,356.36,358.23,88179.0,348.7449,350.2498,348.2465,350.0739,88179.0
2021-05-19 10:50:00,358.15,358.86,357.99,358.28,37053.0,349.9958,350.6896,349.8394,350.1228,37053.0
2021-05-19 11:00:00,358.2,358.25,356.96,358.21,46228.0,350.0446,350.0935,348.8329,350.0544,46228.0
2021-05-19 11:10:00,358.05,358.27,357.65,357.77,25549.0,349.898,350.113,349.5071,349.6244,25549.0
2021-05-19 11:20:00,357.82,358.74,357.76,358.51,31953.0,349.6733,350.5723,349.6146,350.3476,31953.0
2021-05-19 11:30:00,358.42,358.66,357.9,358.53,46968.0,350.2596,350.4941,349.7515,350.3671,46968.0
2021-05-19 11:40:00,358.47,358.57,357.39,357.7,28026.0,350.3085,350.4062,349.2531,349.556,28026.0
2021-05-19 11:50:00,357.69,358.02,357.29,357.75,28535.0,349.5462,349.8687,349.1553,349.6049,28535.0
2021-05-19 12:00:00,357.74,358.61,357.57,357.83,35662.0,349.5951,350.4453,349.429,349.683,35662.0
2021-05-19 12:10:00,357.84,358.56,357.63,358.5,39425.0,349.6928,350.3964,349.4876,350.3378,39425.0
2021-05-19 12:20:00,358.46,358.56,358.01,358.3,47070.0,350.2987,350.3964,349.8589,350.1423,47070.0
2021-05-19 12:30:00,358.21,358.62,358.15,358.56,28512.0,350.0544,350.4551,349.9958,350.3964,28512.0
2021-05-19 12:40:00,358.55,358.83,358.24,358.39,32531.0,350.3867,350.6603,350.0837,350.2303,32531.0
2021-05-19 12:50:00,358.32,358.49,358.04,358.06,43571.0,350.1619,350.328,349.8883,349.9078,43571.0
2021-05-19 13:00:00,358.14,358.89,358.1,358.74,24927.0,349.986,350.7189,349.9469,350.5723,24927.0
2021-05-19 13:10:00,358.74,358.89,358.51,358.66,49505.0,350.5723,350.7189,350.3476,350.4941,49505.0
2021-05-19 13:20:00,358.71,359.14,358.66,359.02,23806.0,350.543,350.9632,350.4941,350.846,23806.0
2021-05-19 13:30:00,358.99,358.99,357.72,358.1,27732.0,350.8166,350.8166,349.5755,349.9469,27732.0
2021-05-19 13:40:00,357.97,357.97,357.59,357.82,24532.0,349.8199,349.8199,349.4485,349.6733,24532.0
2021-05-19 13:50:00,357.86,358.16,357.53,357.55,41092.0,349.7124,350.0055,349.3899,349.4094,41092.0
2021-05-19 14:00:00,357.55,358.5,356.73,357.23,39130.0,349.4094,350.3378,348.6081,349.0967,39130.0
2021-05-19 14:10:00,357.14,357.2,356.58,357.19,32802.0,349.0088,349.0674,348.4615,349.0576,32802.0
2021-05-19 14:20:00,357.16,359.7,357.09,359.27,51601.0,349.0283,351.5105,348.9599,351.0903,51601.0
2021-05-19 14:30:00,359.28,359.61,357.88,357.88,48502.0,351.1,351.4225,349.7319,349.7319,48502.0
2021-05-19 14:40:00,357.81,358.01,357.29,357.39,27397.0,349.6635,349.8589,349.1553,349.2531,27397.0
2021-05-19 14:50:00,357.4,358.12,357.25,357.54,24722.0,349.2628,349.9664,349.1162,349.3996,24722.0
2021-05-19 15:00:00,357.47,358.67,356.93,358.54,233744.0,349.3312,350.5039,348.8035,350.3769,233744.0
2021-05-19 15:10:00,358.48,358.97,358.46,358.93,37450.0,350.3182,350.7971,350.2987,350.758,37450.0
2021-05-19 15:20:00,359.01,360.21,358.76,359.96,29617.0,350.8362,352.0089,350.5919,351.7645,29617.0
2021-05-19 15:30:00,360.04,360.04,359.16,359.44,33344.0,351.8427,351.8427,350.9828,351.2564,33344.0
2021-05-19 15:40:00,359.43,359.43,357.75,358.48,62525.0,351.2466,351.2466,349.6049,350.3182,62525.0
2021-05-19 15:50:00,358.54,361.15,358.42,361.11,178080.0,350.3769,352.9275,350.2596,352.8884,178080.0
2021-05-20 09:30:00,362.94,364.52,362.49,364.3,129635.0,354.6767,356.2207,354.2369,356.0057,129635.0
2021-05-20 09:40:00,364.39,365.47,364.18,364.99,81899.0,356.0937,357.1491,355.8885,356.68,81899.0
2021-05-20 09:50:00,365.08,366.0,364.88,365.03,50813.0,356.768,357.667,356.5725,356.7191,50813.0
2021-05-20 10:00:00,365.19,365.64,364.91,365.43,35782.0,356.8755,357.3152,356.6018,357.11,35782.0
2021-05-20 10:10:00,365.48,367.54,365.38,366.98,83388.0,357.1589,359.172,357.0611,358.6247,83388.0
2021-05-20 10:20:00,367.0,367.79,366.19,366.39,79312.0,358.6443,359.4163,357.8527,358.0482,79312.0
2021-05-20 10:30:00,366.53,367.21,366.48,367.06,47291.0,358.185,358.8495,358.1361,358.7029,47291.0
2021-05-20 10:40:00,367.12,368.35,366.89,367.78,43210.0,358.7615,359.9635,358.5368,359.4065,43210.0
2021-05-20 10:50:00,367.87,368.43,367.73,367.88,41387.0,359.4945,360.0417,359.3576,359.5042,41387.0
2021-05-20 11:00:00,367.89,368.49,367.67,368.33,34904.0,359.514,360.1003,359.299,359.944,34904.0
2021-05-20 11:10:00,368.33,368.4,367.62,368.05,54869.0,359.944,360.0124,359.2501,359.6704,54869.0
2021-05-20 11:20:00,368.04,368.35,367.82,368.3,42478.0,359.6606,359.9635,359.4456,359.9147,42478.0
2021-05-20 11:30:00,368.34,369.11,368.09,369.08,57968.0,359.9538,360.7062,359.7094,360.6769,57968.0
2021-05-20 11:40:00,369.1,369.41,368.95,369.16,27692.0,360.6965,360.9994,360.5499,360.7551,27692.0
2021-05-20 11:50:00,369.09,369.34,367.77,367.79,60661.0,360.6867,360.931,359.3967,359.4163,60661.0
2021-05-20 12:00:00,367.77,367.77,366.95,367.31,42196.0,359.3967,359.3967,358.5954,358.9472,42196.0
2021-05-20 12:10:00,367.29,367.96,367.21,367.45,111799.0,358.9277,359.5824,358.8495,359.084,111799.0
2021-05-20 12:20:00,367.43,368.07,367.38,367.96,73202.0,359.0645,359.6899,359.0156,359.5824,73202.0
2021-05-20 12:30:00,367.97,368.37,367.28,367.85,96411.0,359.5922,359.9831,358.9179,359.4749,96411.0
2021-05-20 12:40:00,367.83,367.95,367.28,367.44,78721.0,359.4554,359.5726,358.9179,359.0742,78721.0
2021-05-20 12:50:00,367.47,367.73,367.33,367.5,27700.0,359.1036,359.3576,358.9668,359.1329,27700.0
2021-05-20 13:00:00,367.5,367.86,367.43,367.79,23257.0,359.1329,359.4847,359.0645,359.4163,23257.0
2021-05-20 13:10:00,367.8,368.3,367.66,368.13,17877.0,359.4261,359.9147,359.2892,359.7485,17877.0
2021-05-20 13:20:00,368.13,368.34,367.95,368.12,22554.0,359.7485,359.9538,359.5726,359.7388,22554.0
2021-05-20 13:30:00,368.16,368.32,367.93,368.04,20614.0,359.7779,359.9342,359.5531,359.6606,20614.0
2021-05-20 13:40:00,368.11,368.36,367.43,367.52,36290.0,359.729,359.9733,359.0645,359.1524,36290.0
2021-05-20 13:50:00,367.44,367.64,366.79,367.58,56651.0,359.0742,359.2697,358.439,359.2111,56651.0
2021-05-20 14:00:00,367.72,367.99,367.54,367.85,19627.0,359.3479,359.6117,359.172,359.4749,19627.0
2021-05-20 14:10:00,367.84,367.95,367.39,367.47,25227.0,359.4651,359.5726,359.0254,359.1036,25227.0
2021-05-20 14:20:00,367.49,367.64,367.41,367.51,24526.0,359.1231,359.2697,359.0449,359.1427,24526.0
2021-05-20 14:30:00,367.55,367.86,367.45,367.67,40465.0,359.1817,359.4847,359.084,359.299,40465.0
2021-05-20 14:40:00,367.67,368.21,367.64,368.21,37399.0,359.299,359.8267,359.2697,359.8267,37399.0
2021-05-20 14:50:00,368.24,368.33,367.82,368.11,31200.0,359.856,359.944,359.4456,359.729,31200.0
2021-05-20 15:00:00,367.98,368.29,367.74,368.1,44607.0,359.602,359.9049,359.3674,359.7192,44607.0
2021-05-20 15:10:00,368.03,368.45,367.92,368.36,26085.0,359.6508,360.0613,359.5433,359.9733,26085.0
2021-05-20 15:20:00,368.39,369.06,368.24,369.06,33159.0,360.0026,360.6574,359.856,360.6574,33159.0
2021-05-20 15:30:00,369.06,369.06,368.26,368.38,55019.0,360.6574,360.6574,359.8756,359.9928,55019.0
2021-05-20 15:40:00,368.41,368.77,367.91,368.15,79388.0,360.0222,360.374,359.5335,359.7681,79388.0
2021-05-20 15:50:00,368.23,368.44,367.43,367.83,235678.0,359.8463,360.0515,359.0645,359.4554,235678.0
2021-05-21 09:30:00,369.14,370.82,368.79,370.15,160353.0,360.7355,362.3773,360.3935,361.7225,160353.0
2021-05-21 09:40:00,370.35,371.46,370.06,370.42,42373.0,361.918,363.0027,361.6346,361.9864,42373.0
2021-05-21 09:50:00,370.22,372.53,369.95,372.53,37946.0,361.791,364.0484,361.5271,364.0484,37946.0
2021-05-21 10:00:00,372.47,372.48,371.11,371.54,28471.0,363.9897,363.9995,362.6607,363.0809,28471.0
2021-05-21 10:10:00,371.45,371.68,370.53,371.2,149109.0,362.9929,363.2177,362.0939,362.7486,149109.0
2021-05-21 10:20:00,371.2,371.58,370.43,370.43,41701.0,362.7486,363.12,361.9962,361.9962,41701.0
2021-05-21 10:30:00,370.28,370.87,369.91,370.64,68313.0,361.8496,362.4262,361.488,362.2014,68313.0
2021-05-21 10:40:00,370.65,370.96,370.4,370.96,64258.0,362.2112,362.5141,361.9669,362.5141,64258.0
2021-05-21 10:50:00,371.0,371.54,370.82,371.54,17079.0,362.5532,363.0809,362.3773,363.0809,17079.0
2021-05-21 11:00:00,371.55,371.57,370.82,370.82,21079.0,363.0907,363.1102,362.3773,362.3773,21079.0
2021-05-21 11:10:00,370.74,370.93,370.43,370.72,35358.0,362.2991,362.4848,361.9962,362.2796,35358.0
2021-05-21 11:20:00,370.74,371.04,369.81,370.0,52871.0,362.2991,362.5923,361.3903,361.576,52871.0
2021-05-21 11:30:00,369.96,370.61,369.89,370.34,22573.0,361.5369,362.1721,361.4685,361.9082,22573.0
2021-05-21 11:40:00,370.25,370.59,369.97,370.08,37463.0,361.8203,362.1525,361.5466,361.6541,37463.0
2021-05-21 11:50:00,370.06,370.18,369.29,369.4,50796.0,361.6346,361.7519,360.8821,360.9896,50796.0
2021-05-21 12:00:00,369.41,369.57,368.36,368.54,41026.0,360.9994,361.1558,359.9733,360.1492,41026.0
2021-05-21 12:10:00,368.64,369.04,368.61,368.81,34473.0,360.2469,360.6378,360.2176,360.4131,34473.0
2021-05-21 12:20:00,368.76,368.99,368.51,368.73,32170.0,360.3642,360.589,360.1199,360.3349,32170.0
2021-05-21 12:30:00,368.69,368.98,368.58,368.82,13375.0,360.2958,360.5792,360.1883,360.4228,13375.0
2021-05-21 12:40:00,368.83,368.93,368.18,368.25,11855.0,360.4326,360.5303,359.7974,359.8658,11855.0
2021-05-21 12:50:00,368.33,368.36,367.84,368.27,18644.0,359.944,359.9733,359.4651,359.8853,18644.0
2021-05-21 13:00:00,368.21,368.35,367.93,368.06,18220.0,359.8267,359.9635,359.5531,359.6801,18220.0
2021-05-21 13:10:00,368.12,368.28,367.93,368.15,30036.0,359.7388,359.8951,359.5531,359.7681,30036.0
2021-05-21 13:20:00,368.2,368.55,368.11,368.5,13097.0,359.8169,360.159,359.729,360.1101,13097.0
2021-05-21 13:30:00,368.41,368.77,368.41,368.59,18935.0,360.0222,360.374,360.0222,360.1981,18935.0
2021-05-21 13:40:00,368.53,368.79,368.5,368.68,17591.0,360.1394,360.3935,360.1101,360.286,17591.0
2021-05-21 13:50:00,368.64,368.8,368.33,368.49,10459.0,360.2469,360.4033,359.944,360.1003,10459.0
2021-05-21 14:00:00,368.48,368.93,368.22,368.83,27062.0,360.0906,360.5303,359.8365,360.4326,27062.0
2021-05-21 14:10:00,368.85,369.15,368.5,368.56,14226.0,360.4521,360.7453,360.1101,360.1687,14226.0
2021-05-21 14:20:00,368.59,368.6,367.94,368.36,38869.0,360.1981,360.2078,359.5629,359.9733,38869.0
2021-05-21 14:30:00,368.37,368.57,368.06,368.33,65341.0,359.9831,360.1785,359.6801,359.944,65341.0
2021-05-21 14:40:00,368.35,368.85,368.29,368.72,12398.0,359.9635,360.4521,359.9049,360.3251,12398.0
2021-05-21 14:50:00,368.73,368.98,368.5,368.68,13186.0,360.3349,360.5792,360.1101,360.286,13186.0
2021-05-21 15:00:00,368.65,368.65,368.41,368.5,15349.0,360.2567,360.2567,360.0222,360.1101,15349.0
2021-05-21 15:10:00,368.47,369.04,368.45,368.9,20600.0,360.0808,360.6378,360.0613,360.501,20600.0
2021-05-21 15:20:00,368.91,369.1,368.71,368.86,18229.0,360.5108,360.6965,360.3153,360.4619,18229.0
2021-05-21 15:30:00,368.73,368.77,368.24,368.45,23227.0,360.3349,360.374,359.856,360.0613,23227.0
2021-05-21 15:40:00,368.45,368.61,368.06,368.44,78380.0,360.0613,360.2176,359.6801,360.0515,78380.0
2021-05-21 15:50:00,368.47,368.58,367.46,367.87,227886.0,360.0808,360.1883,359.0938,359.4945,227886.0
2021-05-24 09:30:00,370.08,371.9,369.64,371.34,139811.0,361.6541,363.4327,361.2242,362.8855,139811.0
2021-05-24 09:40:00,371.39,372.81,371.13,372.59,63090.0,362.9343,364.322,362.6802,364.107,63090.0
2021-05-24 09:50:00,372.67,373.1,372.03,372.95,53427.0,364.1852,364.6054,363.5597,364.4588,53427.0
2021-05-24 10:00:00,373.0,373.05,372.12,372.77,54964.0,364.5077,364.5565,363.6477,364.2829,54964.0
2021-05-24 10:10:00,372.7,373.16,372.5,372.89,42097.0,364.2145,364.664,364.019,364.4002,42097.0
2021-05-24 10:20:00,373.01,373.14,372.05,372.6,42555.0,364.5174,364.6445,363.5793,364.1168,42555.0
2021-05-24 10:30:00,372.6,372.75,371.77,372.15,64091.0,364.1168,364.2634,363.3057,363.677,64091.0
2021-05-24 10:40:00,372.2,373.02,372.14,372.22,26875.0,363.7259,364.5272,363.6672,363.7454,26875.0
2021-05-24 10:50:00,372.22,373.02,372.22,372.91,37465.0,363.7454,364.5272,363.7454,364.4197,37465.0
2021-05-24 11:00:00,372.95,373.03,372.57,372.69,16967.0,364.4588,364.537,364.0874,364.2047,16967.0
2021-05-24 11:10:00,372.9,373.0,372.68,372.89,17211.0,364.4099,364.5077,364.1949,364.4002,17211.0
2021-05-24 11:20:00,372.85,373.07,372.76,373.0,18234.0,364.3611,364.5761,364.2731,364.5077,18234.0
2021-05-24 11:30:00,373.02,373.15,372.69,372.83,20806.0,364.5272,364.6542,364.2047,364.3415,20806.0
2021-05-24 11:40:00,372.8,373.05,372.75,372.97,21466.0,364.3122,364.5565,364.2634,364.4783,21466.0
2021-05-24 11:50:00,372.93,372.94,372.74,372.84,18553.0,364.4393,364.449,364.2536,364.3513,18553.0
2021-05-24 12:00:00,372.82,373.04,372.69,372.83,20551.0,364.3318,364.5467,364.2047,364.3415,20551.0
2021-05-24 12:10:00,372.83,372.86,372.2,372.43,26276.0,364.3415,364.3708,363.7259,363.9506,26276.0
2021-05-24 12:20:00,372.43,372.47,372.15,372.21,23533.0,363.9506,363.9897,363.677,363.7356,23533.0
2021-05-24 12:30:00,372.26,372.32,372.06,372.19,12819.0,363.7845,363.8431,363.5891,363.7161,12819.0
2021-05-24 12:40:00,372.16,372.4,371.93,372.26,13316.0,363.6868,363.9213,363.462,363.7845,13316.0
2021-05-24 12:50:00,372.28,372.34,371.99,372.03,12472.0,363.8041,363.8627,363.5207,363.5597,12472.0
2021-05-24 13:00:00,372.07,372.37,372.01,372.29,11257.0,363.5988,363.892,363.5402,363.8138,11257.0
2021-05-24 13:10:00,372.35,372.58,372.3,372.58,17206.0,363.8725,364.0972,363.8236,364.0972,17206.0
2021-05-24 13:20:00,372.56,372.86,372.5,372.86,9207.0,364.0777,364.3708,364.019,364.3708,9207.0
2021-05-24 13:30:00,372.88,373.02,372.8,372.87,19016.0,364.3904,364.5272,364.3122,364.3806,19016.0
2021-05-24 13:40:00,372.85,373.0,372.73,372.92,20356.0,364.3611,364.5077,364.2438,364.4295,20356.0
2021-05-24 13:50:00,372.94,372.99,372.65,372.77,23437.0,364.449,364.4979,364.1656,364.2829,23437.0
2021-05-24 14:00:00,372.77,373.01,372.74,372.92,28530.0,364.2829,364.5174,364.2536,364.4295,28530.0
2021-05-24 14:10:00,372.96,373.5,372.87,373.5,75604.0,364.4686,364.9963,364.3806,364.9963,75604.0
2021-05-24 14:20:00,373.59,373.75,373.2,373.2,24783.0,365.0842,365.2406,364.7031,364.7031,24783.0
2021-05-24 14:30:00,373.24,373.38,373.16,373.25,9115.0,364.7422,364.879,364.664,364.752,9115.0
2021-05-24 14:40:00,373.25,373.35,373.11,373.15,18635.0,364.752,364.8497,364.6152,364.6542,18635.0
2021-05-24 14:50:00,373.2,373.2,372.93,373.03,19304.0,364.7031,364.7031,364.4393,364.537,19304.0
2021-05-24 15:00:00,373.03,373.07,372.69,372.78,16354.0,364.537,364.5761,364.2047,364.2927,16354.0
2021-05-24 15:10:00,372.77,372.78,371.99,372.11,26615.0,364.2829,364.2927,363.5207,363.6379,26615.0
2021-05-24 15:20:00,372.16,372.41,372.11,372.29,19591.0,363.6868,363.9311,363.6379,363.8138,19591.0
2021-05-24 15:30:00,372.23,372.67,372.22,372.42,33784.0,363.7552,364.1852,363.7454,363.9409,33784.0
2021-05-24 15:40:00,372.38,372.56,372.05,372.18,29593.0,363.9018,364.0777,363.5793,363.7063,29593.0
2021-05-24 15:50:00,372.22,372.5,371.78,372.49,146948.0,363.7454,364.019,363.3154,364.0093,146948.0
2021-05-25 09:30:00,373.13,373.75,372.1,372.48,330440.0,364.6347,365.2406,363.6281,363.9995,330440.0
2021-05-25 09:40:00,372.51,372.56,368.65,368.93,109803.0,364.0288,364.0777,360.2567,360.5303,109803.0
2021-05-25 09:50:00,368.81,370.2,368.72,369.8,69080.0,360.4131,361.7714,360.3251,361.3805,69080.0
2021-05-25 10:00:00,369.8,370.0,369.32,369.77,52250.0,361.3805,361.576,360.9114,361.3512,52250.0
2021-05-25 10:10:00,369.81,370.03,369.2,369.32,33972.0,361.3903,361.6053,360.7942,360.9114,33972.0
2021-05-25 10:20:00,369.35,370.09,369.35,369.89,22292.0,360.9408,361.6639,360.9408,361.4685,22292.0
2021-05-25 10:30:00,369.94,369.97,368.73,369.65,37947.0,361.5173,361.5466,360.3349,361.2339,37947.0
2021-05-25 10:40:00,369.71,370.13,369.57,369.88,40418.0,361.2926,361.703,361.1558,361.4587,40418.0
2021-05-25 10:50:00,369.85,370.1,369.83,369.99,21898.0,361.4294,361.6737,361.4098,361.5662,21898.0
2021-05-25 11:00:00,369.99,370.53,369.88,370.52,60442.0,361.5662,362.0939,361.4587,362.0841,60442.0
2021-05-25 11:10:00,370.48,370.84,369.71,369.79,41552.0,362.045,362.3968,361.2926,361.3707,41552.0
2021-05-25 11:20:00,369.8,370.19,369.79,369.96,30746.0,361.3805,361.7616,361.3707,361.5369,30746.0
2021-05-25 11:30:00,369.94,370.07,368.86,369.03,36654.0,361.5173,361.6444,360.4619,360.628,36654.0
2021-05-25 11:40:00,368.99,369.85,368.91,369.62,29709.0,360.589,361.4294,360.5108,361.2046,29709.0
2021-05-25 11:50:00,369.64,370.05,368.96,369.82,38450.0,361.2242,361.6248,360.5596,361.4001,38450.0
2021-05-25 12:00:00,369.92,370.29,369.88,370.26,21674.0,361.4978,361.8594,361.4587,361.83,21674.0
2021-05-25 12:10:00,370.33,370.38,370.05,370.32,19959.0,361.8984,361.9473,361.6248,361.8887,19959.0
2021-05-25 12:20:00,370.34,370.79,370.03,370.16,22499.0,361.9082,362.348,361.6053,361.7323,22499.0
2021-05-25 12:30:00,370.17,370.47,370.05,370.08,17060.0,361.7421,362.0353,361.6248,361.6541,17060.0
2021-05-25 12:40:00,370.06,370.41,369.64,369.68,22402.0,361.6346,361.9766,361.2242,361.2632,22402.0
2021-05-25 12:50:00,369.7,370.34,369.64,370.25,25815.0,361.2828,361.9082,361.2242,361.8203,25815.0
2021-05-25 13:00:00,370.22,370.22,369.25,369.27,27777.0,361.791,361.791,360.843,360.8626,27777.0
2021-05-25 13:10:00,369.25,369.83,369.21,369.58,42251.0,360.843,361.4098,360.8039,361.1655,42251.0
2021-05-25 13:20:00,369.57,369.76,369.54,369.62,21373.0,361.1558,361.3414,361.1264,361.2046,21373.0
2021-05-25 13:30:00,369.58,370.01,369.54,369.93,25296.0,361.1655,361.5857,361.1264,361.5076,25296.0
2021-05-25 13:40:00,369.93,370.07,369.38,369.48,27863.0,361.5076,361.6444,360.9701,361.0678,27863.0
2021-05-25 13:50:00,369.45,369.45,369.19,369.44,38296.0,361.0385,361.0385,360.7844,361.0287,38296.0
2021-05-25 14:00:00,369.48,369.51,369.03,369.23,44511.0,361.0678,361.0971,360.628,360.8235,44511.0
2021-05-25 14:10:00,369.23,369.39,369.05,369.27,25796.0,360.8235,360.9799,360.6476,360.8626,25796.0
2021-05-25 14:20:00,369.24,369.37,368.86,368.91,37655.0,360.8333,360.9603,360.4619,360.5108,37655.0
2021-05-25 14:30:00,368.9,369.27,368.81,369.26,24319.0,360.501,360.8626,360.4131,360.8528,24319.0
2021-05-25 14:40:00,369.29,369.41,368.61,368.8,34565.0,360.8821,360.9994,360.2176,360.4033,34565.0
2021-05-25 14:50:00,368.78,368.78,368.28,368.36,36468.0,360.3837,360.3837,359.8951,359.9733,36468.0
2021-05-25 15:00:00,368.35,368.36,367.88,368.19,38004.0,359.9635,359.9733,359.5042,359.8072,38004.0
2021-05-25 15:10:00,368.16,368.38,367.71,367.86,34840.0,359.7779,359.9928,359.3381,359.4847,34840.0
2021-05-25 15:20:00,367.94,368.75,367.92,368.37,32661.0,359.5629,360.3544,359.5433,359.9831,32661.0
2021-05-25 15:30:00,368.37,368.42,367.8,368.31,69034.0,359.9831,360.0319,359.4261,359.9244,69034.0
2021-05-25 15:40:00,368.31,368.31,367.41,367.45,97829.0,359.9244,359.9244,359.0449,359.084,97829.0
2021-05-25 15:50:00,367.39,367.65,366.86,367.01,529209.0,359.0254,359.2795,358.5075,358.654,529209.0
2021-05-26 09:30:00,369.0,369.91,367.22,369.01,160296.0,360.5987,361.488,358.8593,360.6085,160296.0
2021-05-26 09:40:00,369.11,369.46,368.35,368.84,39460.0,360.7062,361.0483,359.9635,360.4424,39460.0
2021-05-26 09:50:00,368.83,368.83,368.08,368.21,26028.0,360.4326,360.4326,359.6997,359.8267,26028.0
2021-05-26 10:00:00,368.17,368.35,367.61,368.23,28731.0,359.7876,359.9635,359.2404,359.8463,28731.0
2021-05-26 10:10:00,368.08,368.35,367.86,368.01,19653.0,359.6997,359.9635,359.4847,359.6313,19653.0
2021-05-26 10:20:00,368.0,368.2,367.73,367.91,24464.0,359.6215,359.8169,359.3576,359.5335,24464.0
2021-05-26 10:30:00,367.83,368.15,367.21,367.27,18563.0,359.4554,359.7681,358.8495,358.9081,18563.0
2021-05-26 10:40:00,367.33,367.88,367.25,367.45,17133.0,358.9668,359.5042,358.8886,359.084,17133.0
2021-05-26 10:50:00,367.46,367.86,367.24,367.74,18507.0,359.0938,359.4847,358.8788,359.3674,18507.0
2021-05-26 11:00:00,367.76,368.1,367.61,367.87,18577.0,359.387,359.7192,359.2404,359.4945,18577.0
2021-05-26 11:10:00,367.86,367.87,367.25,367.45,24781.0,359.4847,359.4945,358.8886,359.084,24781.0
2021-05-26 11:20:00,367.44,367.44,366.67,366.83,23557.0,359.0742,359.0742,358.3218,358.4781,23557.0
2021-05-26 11:30:00,366.78,366.78,366.43,366.58,15037.0,358.4293,358.4293,358.0872,358.2338,15037.0
2021-05-26 11:40:00,366.51,367.02,366.51,367.0,14440.0,358.1654,358.6638,358.1654,358.6443,14440.0
2021-05-26 11:50:00,367.0,367.04,366.71,366.94,36617.0,358.6443,358.6834,358.3609,358.5856,36617.0
2021-05-26 12:00:00,366.94,367.07,366.88,367.0,35251.0,358.5856,358.7127,358.527,358.6443,35251.0
2021-05-26 12:10:00,367.01,367.04,366.81,366.81,35114.0,358.654,358.6834,358.4586,358.4586,35114.0
2021-05-26 12:20:00,366.85,366.9,366.24,366.29,21377.0,358.4977,358.5465,357.9016,357.9504,21377.0
2021-05-26 12:30:00,366.33,366.52,366.28,366.28,12436.0,357.9895,358.1752,357.9407,357.9407,12436.0
2021-05-26 12:40:00,366.23,366.64,366.14,366.62,18509.0,357.8918,358.2925,357.8038,358.2729,18509.0
2021-05-26 12:50:00,366.58,366.92,366.54,366.73,21888.0,358.2338,358.5661,358.1947,358.3804,21888.0
2021-05-26 13:00:00,366.69,366.7,365.79,365.84,30452.0,358.3413,358.3511,357.4618,357.5107,30452.0
2021-05-26 13:10:00,365.77,365.84,365.28,365.44,27262.0,357.4423,357.5107,356.9634,357.1198,27262.0
2021-05-26 13:20:00,365.43,365.69,364.95,364.97,35290.0,357.11,357.3641,356.6409,356.6605,35290.0
2021-05-26 13:30:00,364.95,365.01,364.13,364.19,36321.0,356.6409,356.6996,355.8396,355.8982,36321.0
2021-05-26 13:40:00,364.18,364.23,363.22,363.41,52394.0,355.8885,355.9373,354.9503,355.136,52394.0
2021-05-26 13:50:00,363.36,363.55,362.86,363.52,54349.0,355.0871,355.2728,354.5985,355.2435,54349.0
2021-05-26 14:00:00,363.53,364.45,363.52,364.41,23652.0,355.2533,356.1523,355.2435,356.1132,23652.0
2021-05-26 14:10:00,364.4,364.54,363.9,363.97,33427.0,356.1035,356.2403,355.6148,355.6833,33427.0
2021-05-26 14:20:00,363.97,364.05,363.69,363.74,21177.0,355.6833,355.7614,355.4096,355.4585,21177.0
2021-05-26 14:30:00,363.67,363.68,363.26,363.3,18634.0,355.3901,355.3999,354.9894,355.0285,18634.0
2021-05-26 14:40:00,363.26,364.19,363.26,364.03,25133.0,354.9894,355.8982,354.9894,355.7419,25133.0
2021-05-26 14:50:00,364.0,364.15,363.87,364.02,19163.0,355.7126,355.8592,355.5855,355.7321,19163.0
2021-05-26 15:00:00,364.0,364.15,363.77,364.0,24904.0,355.7126,355.8592,355.4878,355.7126,24904.0
2021-05-26 15:10:00,363.95,364.04,363.73,363.92,49356.0,355.6637,355.7517,355.4487,355.6344,49356.0
2021-05-26 15:20:00,363.91,364.23,363.29,363.43,44015.0,355.6246,355.9373,355.0187,355.1555,44015.0
2021-05-26 15:30:00,363.44,363.45,362.79,362.81,89059.0,355.1653,355.1751,354.5301,354.5497,89059.0
2021-05-26 15:40:00,362.84,363.4,362.78,363.04,145226.0,354.579,355.1262,354.5203,354.7744,145226.0
2021-05-26 15:50:00,363.01,363.03,362.05,362.81,439571.0,354.7451,354.7647,353.807,354.5497,439571.0
2021-05-27 09:30:00,364.55,364.88,363.6,363.86,152314.0,356.25,356.5725,355.3217,355.5758,152314.0
2021-05-27 09:40:00,363.86,364.7,362.32,362.39,100059.0,355.5758,356.3966,354.0708,354.1392,100059.0
2021-05-27 09:50:00,362.34,363.43,362.29,362.89,55506.0,354.0904,355.1555,354.0415,354.6278,55506.0
2021-05-27 10:00:00,362.87,364.36,362.79,364.25,60163.0,354.6083,356.0644,354.5301,355.9569,60163.0
2021-05-27 10:10:00,364.31,364.49,363.99,364.47,68140.0,356.0155,356.1914,355.7028,356.1719,68140.0
2021-05-27 10:20:00,364.44,364.87,364.4,364.76,68648.0,356.1426,356.5628,356.1035,356.4553,68648.0
2021-05-27 10:30:00,364.76,364.94,364.18,364.86,116890.0,356.4553,356.6312,355.8885,356.553,116890.0
2021-05-27 10:40:00,364.86,366.4,364.83,365.78,64821.0,356.553,358.0579,356.5237,357.452,64821.0
2021-05-27 10:50:00,365.73,365.79,364.85,364.96,43915.0,357.4032,357.4618,356.5432,356.6507,43915.0
2021-05-27 11:00:00,365.0,365.19,364.73,364.97,23679.0,356.6898,356.8755,356.4259,356.6605,23679.0
2021-05-27 11:10:00,365.07,365.45,364.69,365.42,31535.0,356.7582,357.1296,356.3869,357.1002,31535.0
2021-05-27 11:20:00,365.44,365.93,365.17,365.39,77713.0,357.1198,357.5986,356.8559,357.0709,77713.0
2021-05-27 11:30:00,365.38,365.85,364.87,365.75,93330.0,357.0611,357.5204,356.5628,357.4227,93330.0
2021-05-27 11:40:00,365.72,365.82,365.23,365.36,28792.0,357.3934,357.4911,356.9146,357.0416,28792.0
2021-05-27 11:50:00,365.34,365.46,365.12,365.22,24189.0,357.0221,357.1393,356.8071,356.9048,24189.0
2021-05-27 12:00:00,365.19,365.37,364.93,365.17,42545.0,356.8755,357.0514,356.6214,356.8559,42545.0
2021-05-27 12:10:00,365.15,365.31,364.85,365.03,15628.0,356.8364,356.9927,356.5432,356.7191,15628.0
2021-05-27 12:20:00,365.03,365.05,364.34,364.38,17945.0,356.7191,356.7387,356.0448,356.0839,17945.0
2021-05-27 12:30:00,364.38,364.86,364.28,364.79,18883.0,356.0839,356.553,355.9862,356.4846,18883.0
2021-05-27 12:40:00,364.85,364.86,364.13,364.22,16061.0,356.5432,356.553,355.8396,355.9276,16061.0
2021-05-27 12:50:00,364.2,364.39,364.16,364.28,13954.0,355.908,356.0937,355.8689,355.9862,13954.0
2021-05-27 13:00:00,364.28,364.6,363.98,363.98,19804.0,355.9862,356.2989,355.693,355.693,19804.0
2021-05-27 13:10:00,363.98,364.12,363.44,363.86,59265.0,355.693,355.8298,355.1653,355.5758,59265.0
2021-05-27 13:20:00,363.85,363.85,363.06,363.16,20570.0,355.566,355.566,354.794,354.8917,20570.0
2021-05-27 13:30:00,363.11,363.32,362.44,362.72,33893.0,354.8428,355.048,354.1881,354.4617,33893.0
2021-05-27 13:40:00,362.77,362.98,362.51,362.91,27537.0,354.5106,354.7158,354.2565,354.6474,27537.0
2021-05-27 13:50:00,362.9,363.05,362.69,362.78,18809.0,354.6376,354.7842,354.4324,354.5203,18809.0
2021-05-27 14:00:00,362.83,364.56,362.48,362.58,50303.0,354.5692,356.2598,354.2272,354.3249,50303.0
2021-05-27 14:10:00,362.56,362.59,362.23,362.37,18564.0,354.3054,354.3347,353.9829,354.1197,18564.0
2021-05-27 14:20:00,362.34,362.35,361.91,362.02,41904.0,354.0904,354.1001,353.6702,353.7776,41904.0
2021-05-27 14:30:00,361.99,362.04,361.71,361.98,36112.0,353.7483,353.7972,353.4747,353.7386,36112.0
2021-05-27 14:40:00,361.99,361.99,361.4,361.8,32268.0,353.7483,353.7483,353.1718,353.5627,32268.0
2021-05-27 14:50:00,361.81,362.28,361.81,362.07,47676.0,353.5724,354.0317,353.5724,353.8265,47676.0
2021-05-27 15:00:00,362.05,362.09,361.25,361.28,48052.0,353.807,353.8461,353.0252,353.0545,48052.0
2021-05-27 15:10:00,361.28,361.3,360.9,360.98,109275.0,353.0545,353.074,352.6831,352.7613,109275.0
2021-05-27 15:20:00,360.94,361.07,360.74,360.92,58265.0,352.7222,352.8493,352.5268,352.7027,58265.0
2021-05-27 15:30:00,360.9,361.08,360.87,360.96,103803.0,352.6831,352.859,352.6538,352.7418,103803.0
2021-05-27 15:40:00,360.98,361.48,360.81,360.96,151374.0,352.7613,353.2499,352.5952,352.7418,151374.0
2021-05-27 15:50:00,360.98,362.25,360.54,361.25,478062.0,352.7613,354.0024,352.3313,353.0252,478062.0
2021-05-28 09:30:00,363.5,364.71,362.28,364.01,102789.0,355.224,356.4064,354.0317,355.7223,102789.0
2021-05-28 09:40:00,364.2,364.46,362.75,362.75,34267.0,355.908,356.1621,354.491,354.491,34267.0
2021-05-28 09:50:00,362.85,362.95,361.59,361.77,52014.0,354.5888,354.6865,353.3574,353.5333,52014.0
2021-05-28 10:00:00,361.77,362.38,361.42,361.75,49952.0,353.5333,354.1295,353.1913,353.5138,49952.0
2021-05-28 10:10:00,361.65,361.91,361.21,361.77,24439.0,353.4161,353.6702,352.9861,353.5333,24439.0
2021-05-28 10:20:00,361.78,362.22,361.14,361.15,55344.0,353.5431,353.9731,352.9177,352.9275,55344.0
2021-05-28 10:30:00,361.13,361.54,361.07,361.41,37253.0,352.9079,353.3086,352.8493,353.1815,37253.0
2021-05-28 10:40:00,361.41,361.9,361.01,361.1,42373.0,353.1815,353.6604,352.7906,352.8786,42373.0
2021-05-28 10:50:00,361.06,361.57,361.01,361.47,28593.0,352.8395,353.3379,352.7906,353.2402,28593.0
2021-05-28 11:00:00,361.5,361.91,361.41,361.68,34710.0,353.2695,353.6702,353.1815,353.4454,34710.0
2021-05-28 11:10:00,361.63,361.86,361.45,361.57,23736.0,353.3965,353.6213,353.2206,353.3379,23736.0
2021-05-28 11:20:00,361.59,362.07,361.42,361.97,29721.0,353.3574,353.8265,353.1913,353.7288,29721.0
2021-05-28 11:30:00,361.98,363.19,361.97,363.0,53117.0,353.7386,354.921,353.7288,354.7353,53117.0
2021-05-28 11:40:00,363.03,363.42,362.33,362.43,72537.0,354.7647,355.1458,354.0806,354.1783,72537.0
2021-05-28 11:50:00,362.5,363.09,362.37,363.02,80290.0,354.2467,354.8233,354.1197,354.7549,80290.0
2021-05-28 12:00:00,363.05,364.07,362.81,363.72,108975.0,354.7842,355.781,354.5497,355.4389,108975.0
2021-05-28 12:10:00,363.72,363.78,363.24,363.72,86412.0,355.4389,355.4976,354.9699,355.4389,86412.0
2021-05-28 12:20:00,363.7,364.74,363.42,364.58,91732.0,355.4194,356.4357,355.1458,356.2794,91732.0
2021-05-28 12:30:00,364.55,365.41,364.36,365.1,40708.0,356.25,357.0905,356.0644,356.7875,40708.0
2021-05-28 12:40:00,365.13,365.15,364.36,364.48,21641.0,356.8168,356.8364,356.0644,356.1816,21641.0
2021-05-28 12:50:00,364.47,364.68,363.74,363.87,34294.0,356.1719,356.3771,355.4585,355.5855,34294.0
2021-05-28 13:00:00,363.82,364.0,363.31,363.54,27118.0,355.5367,355.7126,355.0383,355.263,27118.0
2021-05-28 13:10:00,363.54,363.65,362.98,362.99,29384.0,355.263,355.3705,354.7158,354.7256,29384.0
2021-05-28 13:20:00,362.93,363.0,362.59,362.73,29074.0,354.6669,354.7353,354.3347,354.4715,29074.0
2021-05-28 13:30:00,362.63,362.92,362.46,362.5,32623.0,354.3738,354.6572,354.2076,354.2467,32623.0
2021-05-28 13:40:00,362.47,362.47,361.92,362.23,41505.0,354.2174,354.2174,353.6799,353.9829,41505.0
2021-05-28 13:50:00,362.19,362.8,362.19,362.78,19427.0,353.9438,354.5399,353.9438,354.5203,19427.0
2021-05-28 14:00:00,362.78,363.08,362.45,362.66,27152.0,354.5203,354.8135,354.1979,354.4031,27152.0
2021-05-28 14:10:00,362.67,363.06,362.41,362.58,32685.0,354.4128,354.794,354.1588,354.3249,32685.0
2021-05-28 14:20:00,362.57,362.65,362.29,362.61,21880.0,354.3151,354.3933,354.0415,354.3542,21880.0
2021-05-28 14:30:00,362.6,363.0,362.56,362.91,22783.0,354.3444,354.7353,354.3054,354.6474,22783.0
2021-05-28 14:40:00,362.9,363.06,362.73,363.02,16386.0,354.6376,354.794,354.4715,354.7549,16386.0
2021-05-28 14:50:00,363.05,363.23,362.91,363.01,19217.0,354.7842,354.9601,354.6474,354.7451,19217.0
2021-05-28 15:00:00,363.0,363.04,362.41,362.41,32744.0,354.7353,354.7744,354.1588,354.1588,32744.0
2021-05-28 15:10:00,362.37,362.56,362.23,362.4,23819.0,354.1197,354.3054,353.9829,354.149,23819.0
2021-05-28 15:20:00,362.41,362.46,362.09,362.27,28081.0,354.1588,354.2076,353.8461,354.022,28081.0
2021-05-28 15:30:00,362.3,362.33,361.93,362.1,52096.0,354.0513,354.0806,353.6897,353.8558,52096.0
2021-05-28 15:40:00,362.05,362.07,361.6,361.75,76768.0,353.807,353.8265,353.3672,353.5138,76768.0
2021-05-28 15:50:00,361.78,361.97,360.41,360.91,281849.0,353.5431,353.7288,352.2043,352.6929,281849.0
2021-06-01 09:30:00,364.48,365.4,362.98,364.39,286260.0,356.1816,357.0807,354.7158,356.0937,286260.0
2021-06-01 09:40:00,364.44,365.27,363.93,364.82,76244.0,356.1426,356.9537,355.6442,356.5139,76244.0
2021-06-01 09:50:00,364.8,365.04,363.13,364.2,76702.0,356.4944,356.7289,354.8624,355.908,76702.0
2021-06-01 10:00:00,364.05,364.41,363.28,363.51,98122.0,355.7614,356.1132,355.009,355.2337,98122.0
2021-06-01 10:10:00,363.42,363.46,361.93,362.38,50145.0,355.1458,355.1849,353.6897,354.1295,50145.0
2021-06-01 10:20:00,362.34,363.3,361.92,363.3,40795.0,354.0904,355.0285,353.6799,355.0285,40795.0
2021-06-01 10:30:00,363.29,364.17,363.24,363.99,48921.0,355.0187,355.8787,354.9699,355.7028,48921.0
2021-06-01 10:40:00,363.95,364.12,363.15,363.21,25266.0,355.6637,355.8298,354.8819,354.9406,25266.0
2021-06-01 10:50:00,363.21,363.21,362.16,362.84,39828.0,354.9406,354.9406,353.9145,354.579,39828.0
2021-06-01 11:00:00,362.81,362.87,362.09,362.4,28795.0,354.5497,354.6083,353.8461,354.149,28795.0
2021-06-01 11:10:00,362.4,363.1,362.4,362.88,15772.0,354.149,354.8331,354.149,354.6181,15772.0
2021-06-01 11:20:00,362.93,363.15,362.49,362.73,26184.0,354.6669,354.8819,354.2369,354.4715,26184.0
2021-06-01 11:30:00,362.69,363.0,362.41,362.82,13265.0,354.4324,354.7353,354.1588,354.5594,13265.0
2021-06-01 11:40:00,362.83,362.84,361.75,361.85,30040.0,354.5692,354.579,353.5138,353.6115,30040.0
2021-06-01 11:50:00,361.75,361.85,361.37,361.59,15994.0,353.5138,353.6115,353.1424,353.3574,15994.0
2021-06-01 12:00:00,361.6,361.65,360.76,360.86,19711.0,353.3672,353.4161,352.5463,352.6441,19711.0
2021-06-01 12:10:00,360.84,360.89,360.43,360.64,24923.0,352.6245,352.6734,352.2238,352.4291,24923.0
2021-06-01 12:20:00,360.72,360.95,360.54,360.73,21325.0,352.5072,352.732,352.3313,352.517,21325.0
2021-06-01 12:30:00,360.74,361.46,360.6,361.34,31369.0,352.5268,353.2304,352.39,353.1131,31369.0
2021-06-01 12:40:00,361.31,361.62,361.28,361.45,19044.0,353.0838,353.3868,353.0545,353.2206,19044.0
2021-06-01 12:50:00,361.49,361.5,360.91,361.36,18417.0,353.2597,353.2695,352.6929,353.1327,18417.0
2021-06-01 13:00:00,361.35,361.4,360.65,360.86,28956.0,353.1229,353.1718,352.4388,352.6441,28956.0
2021-06-01 13:10:00,360.85,361.03,360.63,360.92,22788.0,352.6343,352.8102,352.4193,352.7027,22788.0
2021-06-01 13:20:00,360.95,361.32,360.9,361.14,23720.0,352.732,353.0936,352.6831,352.9177,23720.0
2021-06-01 13:30:00,361.12,361.33,361.02,361.29,16338.0,352.8981,353.1034,352.8004,353.0643,16338.0
2021-06-01 13:40:00,361.28,361.3,360.92,361.3,43587.0,353.0545,353.074,352.7027,353.074,43587.0
2021-06-01 13:50:00,361.33,361.52,361.24,361.45,23785.0,353.1034,353.289,353.0154,353.2206,23785.0
2021-06-01 14:00:00,361.43,362.13,361.38,361.9,21581.0,353.2011,353.8851,353.1522,353.6604,21581.0
2021-06-01 14:10:00,361.89,361.94,361.42,361.45,19847.0,353.6506,353.6995,353.1913,353.2206,19847.0
2021-06-01 14:20:00,361.45,361.64,361.12,361.32,18146.0,353.2206,353.4063,352.8981,353.0936,18146.0
2021-06-01 14:30:00,361.31,361.58,361.28,361.5,25593.0,353.0838,353.3477,353.0545,353.2695,25593.0
2021-06-01 14:40:00,361.48,361.6,361.23,361.35,28840.0,353.2499,353.3672,353.0056,353.1229,28840.0
2021-06-01 14:50:00,361.35,361.5,361.01,361.31,44108.0,353.1229,353.2695,352.7906,353.0838,44108.0
2021-06-01 15:00:00,361.38,361.4,361.04,361.3,19356.0,353.1522,353.1718,352.82,353.074,19356.0
2021-06-01 15:10:00,361.27,361.34,361.14,361.34,20860.0,353.0447,353.1131,352.9177,353.1131,20860.0
2021-06-01 15:20:00,361.37,361.65,360.62,360.69,43877.0,353.1424,353.4161,352.4095,352.4779,43877.0
2021-06-01 15:30:00,360.66,360.82,359.87,359.96,59143.0,352.4486,352.605,351.6766,351.7645,59143.0
2021-06-01 15:40:00,359.93,360.38,359.54,360.38,84440.0,351.7352,352.175,351.3541,352.175,84440.0
2021-06-01 15:50:00,360.26,360.53,359.62,359.96,141014.0,352.0577,352.3216,351.4323,351.7645,141014.0
2021-06-02 09:30:00,363.53,367.79,362.88,367.19,230641.0,355.2533,359.4163,354.6181,358.8299,230641.0
2021-06-02 09:40:00,367.5,371.17,367.43,369.88,176497.0,359.1329,362.7193,359.0645,361.4587,176497.0
2021-06-02 09:50:00,369.82,371.11,369.6,370.53,160245.0,361.4001,362.6607,361.1851,362.0939,160245.0
2021-06-02 10:00:00,370.52,370.55,369.35,369.66,73570.0,362.0841,362.1134,360.9408,361.2437,73570.0
2021-06-02 10:10:00,369.72,370.41,369.03,369.67,48982.0,361.3023,361.9766,360.628,361.2535,48982.0
2021-06-02 10:20:00,369.68,370.68,369.33,369.81,67387.0,361.2632,362.2405,360.9212,361.3903,67387.0
2021-06-02 10:30:00,369.83,369.92,368.77,369.78,40678.0,361.4098,361.4978,360.374,361.361,40678.0
2021-06-02 10:40:00,369.84,370.25,369.53,369.75,63071.0,361.4196,361.8203,361.1167,361.3317,63071.0
2021-06-02 10:50:00,369.75,370.11,369.19,369.64,30467.0,361.3317,361.6835,360.7844,361.2242,30467.0
2021-06-02 11:00:00,369.61,369.84,368.63,368.81,34515.0,361.1948,361.4196,360.2372,360.4131,34515.0
2021-06-02 11:10:00,368.73,369.87,368.73,369.12,42720.0,360.3349,361.4489,360.3349,360.716,42720.0
2021-06-02 11:20:00,369.17,369.45,368.67,369.41,24508.0,360.7649,361.0385,360.2762,360.9994,24508.0
2021-06-02 11:30:00,369.47,369.47,368.45,368.48,39947.0,361.058,361.058,360.0613,360.0906,39947.0
2021-06-02 11:40:00,368.5,369.18,368.48,369.15,33930.0,360.1101,360.7746,360.0906,360.7453,33930.0
2021-06-02 11:50:00,369.19,369.24,368.32,368.72,46687.0,360.7844,360.8333,359.9342,360.3251,46687.0
2021-06-02 12:00:00,368.75,368.94,368.57,368.71,23344.0,360.3544,360.5401,360.1785,360.3153,23344.0
2021-06-02 12:10:00,368.65,368.8,367.78,368.01,39872.0,360.2567,360.4033,359.4065,359.6313,39872.0
2021-06-02 12:20:00,367.98,368.12,366.72,366.85,55808.0,359.602,359.7388,358.3706,358.4977,55808.0
2021-06-02 12:30:00,366.92,367.45,366.7,367.27,34672.0,358.5661,359.084,358.3511,358.9081,34672.0
2021-06-02 12:40:00,367.11,367.18,366.85,366.91,34272.0,358.7518,358.8202,358.4977,358.5563,34272.0
2021-06-02 12:50:00,366.92,366.92,366.04,366.15,30499.0,358.5661,358.5661,357.7061,357.8136,30499.0
2021-06-02 13:00:00,366.17,367.23,366.16,366.97,32787.0,357.8332,358.869,357.8234,358.6149,32787.0
2021-06-02 13:10:00,367.03,367.41,366.7,366.71,33466.0,358.6736,359.0449,358.3511,358.3609,33466.0
2021-06-02 13:20:00,366.82,367.07,366.4,366.93,26281.0,358.4684,358.7127,358.0579,358.5759,26281.0
2021-06-02 13:30:00,366.81,366.98,366.44,366.55,19785.0,358.4586,358.6247,358.097,358.2045,19785.0
2021-06-02 13:40:00,366.62,367.49,366.62,367.15,43755.0,358.2729,359.1231,358.2729,358.7908,43755.0
2021-06-02 13:50:00,367.14,367.3,366.72,367.22,32606.0,358.7811,358.9374,358.3706,358.8593,32606.0
2021-06-02 14:00:00,367.17,367.22,366.74,366.75,29048.0,358.8104,358.8593,358.3902,358.4,29048.0
2021-06-02 14:10:00,366.79,367.26,366.33,367.15,45168.0,358.439,358.8983,357.9895,358.7908,45168.0
2021-06-02 14:20:00,367.07,367.37,366.98,367.06,20369.0,358.7127,359.0058,358.6247,358.7029,20369.0
2021-06-02 14:30:00,367.06,367.17,366.64,366.75,44117.0,358.7029,358.8104,358.2925,358.4,44117.0
2021-06-02 14:40:00,366.73,366.97,366.53,366.96,22553.0,358.3804,358.6149,358.185,358.6052,22553.0
2021-06-02 14:50:00,366.95,367.01,366.66,366.92,19247.0,358.5954,358.654,358.312,358.5661,19247.0
2021-06-02 15:00:00,366.93,366.94,366.54,366.65,19760.0,358.5759,358.5856,358.1947,358.3022,19760.0
2021-06-02 15:10:00,366.69,366.89,366.61,366.7,23498.0,358.3413,358.5368,358.2631,358.3511,23498.0
2021-06-02 15:20:00,366.63,366.76,366.35,366.53,24107.0,358.2827,358.4097,358.0091,358.185,24107.0
2021-06-02 15:30:00,366.5,366.74,366.33,366.5,35373.0,358.1556,358.3902,357.9895,358.1556,35373.0
2021-06-02 15:40:00,366.54,366.86,366.44,366.64,58623.0,358.1947,358.5075,358.097,358.2925,58623.0
2021-06-02 15:50:00,366.54,367.15,366.49,366.99,182447.0,358.1947,358.7908,358.1459,358.6345,182447.0
2021-06-03 09:30:00,363.36,364.39,362.68,363.81,101517.0,355.0871,356.0937,354.4226,355.5269,101517.0
2021-06-03 09:40:00,363.91,364.24,362.25,362.49,37115.0,355.6246,355.9471,354.0024,354.2369,37115.0
2021-06-03 09:50:00,362.36,363.15,362.19,362.53,45344.0,354.1099,354.8819,353.9438,354.276,45344.0
2021-06-03 10:00:00,362.49,364.46,362.33,363.93,49081.0,354.2369,356.1621,354.0806,355.6442,49081.0
2021-06-03 10:10:00,363.98,364.27,363.37,364.09,20695.0,355.693,355.9764,355.0969,355.8005,20695.0
2021-06-03 10:20:00,364.14,364.44,363.53,363.6,19659.0,355.8494,356.1426,355.2533,355.3217,19659.0
2021-06-03 10:30:00,363.56,363.76,362.62,362.64,25647.0,355.2826,355.478,354.364,354.3835,25647.0
2021-06-03 10:40:00,362.62,363.71,362.31,363.53,28603.0,354.364,355.4292,354.061,355.2533,28603.0
2021-06-03 10:50:00,363.6,365.72,363.6,365.65,38089.0,355.3217,357.3934,355.3217,357.325,38089.0
2021-06-03 11:00:00,365.65,366.4,365.49,366.38,30761.0,357.325,358.0579,357.1686,358.0384,30761.0
2021-06-03 11:10:00,366.44,366.69,365.66,365.72,30403.0,358.097,358.3413,357.3348,357.3934,30403.0
2021-06-03 11:20:00,365.71,366.34,365.5,366.15,13418.0,357.3836,357.9993,357.1784,357.8136,13418.0
2021-06-03 11:30:00,366.22,366.22,365.15,365.15,14837.0,357.882,357.882,356.8364,356.8364,14837.0
2021-06-03 11:40:00,365.16,365.3,364.74,364.87,12957.0,356.8462,356.983,356.4357,356.5628,12957.0
2021-06-03 11:50:00,364.91,365.07,363.56,364.07,52436.0,356.6018,356.7582,355.2826,355.781,52436.0
2021-06-03 12:00:00,364.2,364.68,363.84,364.51,18167.0,355.908,356.3771,355.5562,356.211,18167.0
2021-06-03 12:10:00,364.5,364.51,363.83,363.83,14836.0,356.2012,356.211,355.5464,355.5464,14836.0
2021-06-03 12:20:00,363.86,364.22,363.73,364.2,14462.0,355.5758,355.9276,355.4487,355.908,14462.0
2021-06-03 12:30:00,364.18,364.34,363.57,364.33,21290.0,355.8885,356.0448,355.2924,356.0351,21290.0
2021-06-03 12:40:00,364.35,364.67,364.3,364.33,17268.0,356.0546,356.3673,356.0057,356.0351,17268.0
2021-06-03 12:50:00,364.39,364.64,364.02,364.48,16281.0,356.0937,356.338,355.7321,356.1816,16281.0
2021-06-03 13:00:00,364.42,364.42,363.59,363.98,20679.0,356.123,356.123,355.3119,355.693,20679.0
2021-06-03 13:10:00,364.05,364.12,363.65,364.12,8171.0,355.7614,355.8298,355.3705,355.8298,8171.0
2021-06-03 13:20:00,364.16,364.36,364.0,364.06,11497.0,355.8689,356.0644,355.7126,355.7712,11497.0
2021-06-03 13:30:00,364.03,364.29,363.58,364.24,19958.0,355.7419,355.996,355.3021,355.9471,19958.0
2021-06-03 13:40:00,364.25,364.42,363.7,363.94,23871.0,355.9569,356.123,355.4194,355.6539,23871.0
2021-06-03 13:50:00,363.95,364.25,363.9,363.96,14481.0,355.6637,355.9569,355.6148,355.6735,14481.0
2021-06-03 14:00:00,363.95,364.1,363.79,363.94,20899.0,355.6637,355.8103,355.5073,355.6539,20899.0
2021-06-03 14:10:00,363.98,364.02,363.41,363.58,18402.0,355.693,355.7321,355.136,355.3021,18402.0
2021-06-03 14:20:00,363.58,363.71,363.27,363.27,14221.0,355.3021,355.4292,354.9992,354.9992,14221.0
2021-06-03 14:30:00,363.21,363.53,363.1,363.16,14877.0,354.9406,355.2533,354.8331,354.8917,14877.0
2021-06-03 14:40:00,363.15,363.18,362.88,363.13,13650.0,354.8819,354.9112,354.6181,354.8624,13650.0
2021-06-03 14:50:00,363.0,363.39,362.98,363.1,8332.0,354.7353,355.1165,354.7158,354.8331,8332.0
2021-06-03 15:00:00,363.19,363.37,362.94,363.07,13929.0,354.921,355.0969,354.6767,354.8037,13929.0
2021-06-03 15:10:00,363.08,363.52,363.08,363.21,12046.0,354.8135,355.2435,354.8135,354.9406,12046.0
2021-06-03 15:20:00,363.15,363.32,363.0,363.2,11137.0,354.8819,355.048,354.7353,354.9308,11137.0
2021-06-03 15:30:00,363.22,363.25,362.55,362.63,43786.0,354.9503,354.9796,354.2956,354.3738,43786.0
2021-06-03 15:40:00,362.64,362.68,362.15,362.32,71438.0,354.3835,354.4226,353.9047,354.0708,71438.0
2021-06-03 15:50:00,362.46,362.6,361.73,361.78,184525.0,354.2076,354.3444,353.4943,353.5431,184525.0
2021-06-04 09:30:00,364.31,366.42,363.78,366.41,117654.0,356.0155,358.0775,355.4976,358.0677,117654.0
2021-06-04 09:40:00,366.47,366.63,364.62,364.96,41089.0,358.1263,358.2827,356.3185,356.6507,41089.0
2021-06-04 09:50:00,365.07,365.54,364.3,364.42,36396.0,356.7582,357.2175,356.0057,356.123,36396.0
2021-06-04 10:00:00,364.51,365.03,364.11,364.56,28962.0,356.211,356.7191,355.8201,356.2598,28962.0
2021-06-04 10:10:00,364.55,365.06,363.81,364.63,14771.0,356.25,356.7484,355.5269,356.3282,14771.0
2021-06-04 10:20:00,364.7,365.1,364.18,364.42,18463.0,356.3966,356.7875,355.8885,356.123,18463.0
2021-06-04 10:30:00,364.51,364.61,363.79,364.0,21244.0,356.211,356.3087,355.5073,355.7126,21244.0
2021-06-04 10:40:00,364.08,364.26,363.7,363.94,23148.0,355.7907,355.9666,355.4194,355.6539,23148.0
2021-06-04 10:50:00,363.98,364.43,363.8,364.25,16120.0,355.693,356.1328,355.5171,355.9569,16120.0
2021-06-04 11:00:00,364.3,365.28,364.27,365.28,21408.0,356.0057,356.9634,355.9764,356.9634,21408.0
2021-06-04 11:10:00,365.2,365.27,364.58,364.58,13411.0,356.8852,356.9537,356.2794,356.2794,13411.0
2021-06-04 11:20:00,364.64,364.92,364.21,364.42,23258.0,356.338,356.6116,355.9178,356.123,23258.0
2021-06-04 11:30:00,364.45,364.5,363.99,364.12,23528.0,356.1523,356.2012,355.7028,355.8298,23528.0
2021-06-04 11:40:00,364.08,364.32,363.92,364.25,25758.0,355.7907,356.0253,355.6344,355.9569,25758.0
2021-06-04 11:50:00,364.25,364.49,364.09,364.47,11938.0,355.9569,356.1914,355.8005,356.1719,11938.0
2021-06-04 12:00:00,364.49,364.5,364.0,364.13,11120.0,356.1914,356.2012,355.7126,355.8396,11120.0
2021-06-04 12:10:00,364.18,364.35,364.12,364.29,7323.0,355.8885,356.0546,355.8298,355.996,7323.0
2021-06-04 12:20:00,364.24,364.46,364.18,364.45,9840.0,355.9471,356.1621,355.8885,356.1523,9840.0
2021-06-04 12:30:00,364.46,364.77,364.41,364.73,22043.0,356.1621,356.465,356.1132,356.4259,22043.0
2021-06-04 12:40:00,364.69,364.91,364.43,364.68,10030.0,356.3869,356.6018,356.1328,356.3771,10030.0
2021-06-04 12:50:00,364.67,364.68,364.19,364.31,11978.0,356.3673,356.3771,355.8982,356.0155,11978.0
2021-06-04 13:00:00,364.27,364.52,364.07,364.25,16757.0,355.9764,356.2207,355.781,355.9569,16757.0
2021-06-04 13:10:00,364.33,364.49,364.2,364.37,14862.0,356.0351,356.1914,355.908,356.0741,14862.0
2021-06-04 13:20:00,364.34,364.37,364.13,364.23,9244.0,356.0448,356.0741,355.8396,355.9373,9244.0
2021-06-04 13:30:00,364.25,364.49,364.24,364.43,12651.0,355.9569,356.1914,355.9471,356.1328,12651.0
2021-06-04 13:40:00,364.45,365.0,364.41,365.0,14982.0,356.1523,356.6898,356.1132,356.6898,14982.0
2021-06-04 13:50:00,364.96,365.29,364.86,365.26,14526.0,356.6507,356.9732,356.553,356.9439,14526.0
2021-06-04 14:00:00,365.22,365.39,365.14,365.37,14890.0,356.9048,357.0709,356.8266,357.0514,14890.0
2021-06-04 14:10:00,365.38,365.46,365.18,365.39,17973.0,357.0611,357.1393,356.8657,357.0709,17973.0
2021-06-04 14:20:00,365.39,365.65,365.15,365.64,27553.0,357.0709,357.325,356.8364,357.3152,27553.0
2021-06-04 14:30:00,365.67,366.3,365.67,366.16,18757.0,357.3445,357.9602,357.3445,357.8234,18757.0
2021-06-04 14:40:00,366.14,366.28,366.09,366.24,16513.0,357.8038,357.9407,357.755,357.9016,16513.0
2021-06-04 14:50:00,366.2,366.28,365.86,365.97,13739.0,357.8625,357.9407,357.5302,357.6377,13739.0
2021-06-04 15:00:00,365.97,366.23,365.88,365.9,19371.0,357.6377,357.8918,357.5498,357.5693,19371.0
2021-06-04 15:10:00,365.89,366.19,365.8,365.93,25179.0,357.5595,357.8527,357.4716,357.5986,25179.0
2021-06-04 15:20:00,365.92,365.95,365.76,365.82,23909.0,357.5889,357.6182,357.4325,357.4911,23909.0
2021-06-04 15:30:00,365.8,366.19,365.48,365.54,56949.0,357.4716,357.8527,357.1589,357.2175,56949.0
2021-06-04 15:40:00,365.54,365.73,365.19,365.73,54375.0,357.2175,357.4032,356.8755,357.4032,54375.0
2021-06-04 15:50:00,365.71,366.06,365.11,366.02,171924.0,357.3836,357.7257,356.7973,357.6866,171924.0
2021-06-07 09:30:00,367.8,371.35,367.79,371.21,144609.0,359.4261,362.8952,359.4163,362.7584,144609.0
2021-06-07 09:40:00,371.21,371.27,369.63,369.76,102233.0,362.7584,362.817,361.2144,361.3414,102233.0
2021-06-07 09:50:00,369.73,369.73,367.56,367.62,42512.0,361.3121,361.3121,359.1915,359.2501,42512.0
2021-06-07 10:00:00,367.74,367.89,367.02,367.16,28581.0,359.3674,359.514,358.6638,358.8006,28581.0
2021-06-07 10:10:00,367.09,367.25,366.08,366.31,43996.0,358.7322,358.8886,357.7452,357.97,43996.0
2021-06-07 10:20:00,366.33,366.59,365.84,365.99,22687.0,357.9895,358.2436,357.5107,357.6573,22687.0
2021-06-07 10:30:00,365.93,366.29,365.83,365.84,14409.0,357.5986,357.9504,357.5009,357.5107,14409.0
2021-06-07 10:40:00,365.8,365.87,365.5,365.77,18348.0,357.4716,357.54,357.1784,357.4423,18348.0
2021-06-07 10:50:00,365.77,366.23,365.5,365.76,20269.0,357.4423,357.8918,357.1784,357.4325,20269.0
2021-06-07 11:00:00,365.71,366.22,365.53,365.69,19108.0,357.3836,357.882,357.2077,357.3641,19108.0
2021-06-07 11:10:00,365.64,365.84,365.25,365.25,13511.0,357.3152,357.5107,356.9341,356.9341,13511.0
2021-06-07 11:20:00,365.3,365.3,364.6,364.8,21146.0,356.983,356.983,356.2989,356.4944,21146.0
2021-06-07 11:30:00,364.75,365.68,364.72,365.36,31282.0,356.4455,357.3543,356.4162,357.0416,31282.0
2021-06-07 11:40:00,365.29,365.58,365.07,365.36,18477.0,356.9732,357.2566,356.7582,357.0416,18477.0
2021-06-07 11:50:00,365.39,365.41,364.89,365.23,22751.0,357.0709,357.0905,356.5823,356.9146,22751.0
2021-06-07 12:00:00,365.2,365.31,364.81,364.87,15126.0,356.8852,356.9927,356.5041,356.5628,15126.0
2021-06-07 12:10:00,364.83,364.91,364.4,364.4,17908.0,356.5237,356.6018,356.1035,356.1035,17908.0
2021-06-07 12:20:00,364.41,364.51,363.8,363.84,12247.0,356.1132,356.211,355.5171,355.5562,12247.0
2021-06-07 12:30:00,363.85,364.55,363.68,364.48,17260.0,355.566,356.25,355.3999,356.1816,17260.0
2021-06-07 12:40:00,364.48,364.6,364.15,364.27,9551.0,356.1816,356.2989,355.8592,355.9764,9551.0
2021-06-07 12:50:00,364.31,364.39,363.96,364.05,9443.0,356.0155,356.0937,355.6735,355.7614,9443.0
2021-06-07 13:00:00,364.06,364.19,363.73,363.73,11443.0,355.7712,355.8982,355.4487,355.4487,11443.0
2021-06-07 13:10:00,363.72,363.87,363.51,363.59,14843.0,355.4389,355.5855,355.2337,355.3119,14843.0
2021-06-07 13:20:00,363.67,363.81,363.28,363.5,15837.0,355.3901,355.5269,355.009,355.224,15837.0
2021-06-07 13:30:00,363.63,363.79,363.47,363.72,7901.0,355.351,355.5073,355.1946,355.4389,7901.0
2021-06-07 13:40:00,363.71,364.28,363.71,364.07,15637.0,355.4292,355.9862,355.4292,355.781,15637.0
2021-06-07 13:50:00,364.1,364.62,364.09,364.51,11131.0,355.8103,356.3185,355.8005,356.211,11131.0
2021-06-07 14:00:00,364.57,364.75,364.3,364.56,15791.0,356.2696,356.4455,356.0057,356.2598,15791.0
2021-06-07 14:10:00,364.6,364.85,364.45,364.7,9922.0,356.2989,356.5432,356.1523,356.3966,9922.0
2021-06-07 14:20:00,364.7,364.74,364.44,364.69,11173.0,356.3966,356.4357,356.1426,356.3869,11173.0
2021-06-07 14:30:00,364.76,364.82,364.57,364.7,15835.0,356.4553,356.5139,356.2696,356.3966,15835.0
2021-06-07 14:40:00,364.69,364.8,364.5,364.65,8996.0,356.3869,356.4944,356.2012,356.3478,8996.0
2021-06-07 14:50:00,364.76,365.03,364.64,364.85,17162.0,356.4553,356.7191,356.338,356.5432,17162.0
2021-06-07 15:00:00,364.91,365.11,364.8,364.98,9291.0,356.6018,356.7973,356.4944,356.6703,9291.0
2021-06-07 15:10:00,364.99,365.12,364.85,364.89,10206.0,356.68,356.8071,356.5432,356.5823,10206.0
2021-06-07 15:20:00,364.92,365.04,364.39,364.45,23117.0,356.6116,356.7289,356.0937,356.1523,23117.0
2021-06-07 15:30:00,364.46,364.52,363.91,363.91,24918.0,356.1621,356.2207,355.6246,355.6246,24918.0
2021-06-07 15:40:00,363.9,364.39,363.76,364.38,34229.0,355.6148,356.0937,355.478,356.0839,34229.0
2021-06-07 15:50:00,364.44,364.67,363.94,364.02,165183.0,356.1426,356.3673,355.6539,355.7321,165183.0
2021-06-08 09:30:00,365.0,365.62,363.82,364.83,84816.0,356.6898,357.2957,355.5367,356.5237,84816.0
2021-06-08 09:40:00,364.71,365.03,363.23,363.89,51523.0,356.4064,356.7191,354.9601,355.6051,51523.0
2021-06-08 09:50:00,363.88,364.95,363.49,364.9,68120.0,355.5953,356.6409,355.2142,356.5921,68120.0
2021-06-08 10:00:00,364.71,367.12,364.49,366.92,58549.0,356.4064,358.7615,356.1914,358.5661,58549.0
2021-06-08 10:10:00,366.9,367.13,365.91,366.17,38661.0,358.5465,358.7713,357.5791,357.8332,38661.0
2021-06-08 10:20:00,366.2,366.34,365.55,365.71,38496.0,357.8625,357.9993,357.2273,357.3836,38496.0
2021-06-08 10:30:00,365.62,365.87,365.4,365.51,68219.0,357.2957,357.54,357.0807,357.1882,68219.0
2021-06-08 10:40:00,365.55,366.29,365.47,366.27,22571.0,357.2273,357.9504,357.1491,357.9309,22571.0
2021-06-08 10:50:00,366.31,366.64,366.04,366.08,15648.0,357.97,358.2925,357.7061,357.7452,15648.0
2021-06-08 11:00:00,366.13,366.72,366.09,366.69,73941.0,357.7941,358.3706,357.755,358.3413,73941.0
2021-06-08 11:10:00,366.68,367.09,366.08,366.08,33115.0,358.3316,358.7322,357.7452,357.7452,33115.0
2021-06-08 11:20:00,366.0,366.14,365.21,366.01,22155.0,357.667,357.8038,356.895,357.6768,22155.0
2021-06-08 11:30:00,365.97,366.28,365.73,366.06,19600.0,357.6377,357.9407,357.4032,357.7257,19600.0
2021-06-08 11:40:00,366.12,367.13,365.94,366.92,22816.0,357.7843,358.7713,357.6084,358.5661,22816.0
2021-06-08 11:50:00,366.89,367.25,366.69,367.03,45613.0,358.5368,358.8886,358.3413,358.6736,45613.0
2021-06-08 12:00:00,366.97,367.2,366.51,367.05,21019.0,358.6149,358.8397,358.1654,358.6931,21019.0
2021-06-08 12:10:00,366.98,367.13,366.66,367.02,24840.0,358.6247,358.7713,358.312,358.6638,24840.0
2021-06-08 12:20:00,367.05,367.35,366.83,367.24,22744.0,358.6931,358.9863,358.4781,358.8788,22744.0
2021-06-08 12:30:00,367.25,367.68,366.94,367.02,14814.0,358.8886,359.3088,358.5856,358.6638,14814.0
2021-06-08 12:40:00,367.02,367.32,366.83,367.22,21394.0,358.6638,358.957,358.4781,358.8593,21394.0
2021-06-08 12:50:00,367.18,367.2,366.74,366.89,23949.0,358.8202,358.8397,358.3902,358.5368,23949.0
2021-06-08 13:00:00,366.84,366.86,366.2,366.43,37788.0,358.4879,358.5075,357.8625,358.0872,37788.0
2021-06-08 13:10:00,366.4,366.41,366.04,366.06,17387.0,358.0579,358.0677,357.7061,357.7257,17387.0
2021-06-08 13:20:00,366.0,366.42,365.94,366.28,16495.0,357.667,358.0775,357.6084,357.9407,16495.0
2021-06-08 13:30:00,366.16,366.66,366.0,366.21,27005.0,357.8234,358.312,357.667,357.8723,27005.0
2021-06-08 13:40:00,366.15,366.52,366.14,366.26,19481.0,357.8136,358.1752,357.8038,357.9211,19481.0
2021-06-08 13:50:00,366.22,366.4,366.02,366.12,14242.0,357.882,358.0579,357.6866,357.7843,14242.0
2021-06-08 14:00:00,366.09,366.49,365.98,366.28,16636.0,357.755,358.1459,357.6475,357.9407,16636.0
2021-06-08 14:10:00,366.25,366.25,365.63,365.69,16964.0,357.9113,357.9113,357.3055,357.3641,16964.0
2021-06-08 14:20:00,365.6,365.89,365.54,365.68,15430.0,357.2761,357.5595,357.2175,357.3543,15430.0
2021-06-08 14:30:00,365.7,366.0,365.67,365.86,20788.0,357.3739,357.667,357.3445,357.5302,20788.0
2021-06-08 14:40:00,365.83,365.91,365.47,365.63,19902.0,357.5009,357.5791,357.1491,357.3055,19902.0
2021-06-08 14:50:00,365.6,365.8,365.47,365.48,23029.0,357.2761,357.4716,357.1491,357.1589,23029.0
2021-06-08 15:00:00,365.53,366.04,365.5,366.01,19199.0,357.2077,357.7061,357.1784,357.6768,19199.0
2021-06-08 15:10:00,365.97,365.97,365.72,365.78,16791.0,357.6377,357.6377,357.3934,357.452,16791.0
2021-06-08 15:20:00,365.81,365.98,365.64,365.87,18559.0,357.4814,357.6475,357.3152,357.54,18559.0
2021-06-08 15:30:00,365.87,366.05,365.64,365.85,27082.0,357.54,357.7159,357.3152,357.5204,27082.0
2021-06-08 15:40:00,365.84,365.9,365.37,365.44,36786.0,357.5107,357.5693,357.0514,357.1198,36786.0
2021-06-08 15:50:00,365.49,365.83,365.0,365.25,176721.0,357.1686,357.5009,356.6898,356.9341,176721.0
2021-06-09 09:30:00,366.94,367.54,366.01,366.93,76272.0,358.5856,359.172,357.6768,358.5759,76272.0
2021-06-09 09:40:00,366.94,368.9,366.94,368.78,37495.0,358.5856,360.501,358.5856,360.3837,37495.0
2021-06-09 09:50:00,368.86,369.0,367.86,368.99,46299.0,360.4619,360.5987,359.4847,360.589,46299.0
2021-06-09 10:00:00,369.03,369.32,367.4,367.44,42555.0,360.628,360.9114,359.0352,359.0742,42555.0
2021-06-09 10:10:00,367.39,367.67,366.67,367.67,38678.0,359.0254,359.299,358.3218,359.299,38678.0
2021-06-09 10:20:00,367.56,367.62,366.46,366.72,34214.0,359.1915,359.2501,358.1166,358.3706,34214.0
2021-06-09 10:30:00,366.8,366.92,366.08,366.45,31878.0,358.4488,358.5661,357.7452,358.1068,31878.0
2021-06-09 10:40:00,366.53,366.55,366.08,366.24,18741.0,358.185,358.2045,357.7452,357.9016,18741.0
2021-06-09 10:50:00,366.24,366.39,365.87,366.19,29335.0,357.9016,358.0482,357.54,357.8527,29335.0
2021-06-09 11:00:00,366.17,366.29,365.86,366.02,34840.0,357.8332,357.9504,357.5302,357.6866,34840.0
2021-06-09 11:10:00,366.04,366.52,365.94,366.31,79796.0,357.7061,358.1752,357.6084,357.97,79796.0
2021-06-09 11:20:00,366.31,366.68,366.3,366.49,36576.0,357.97,358.3316,357.9602,358.1459,36576.0
2021-06-09 11:30:00,366.44,366.44,365.59,365.82,15422.0,358.097,358.097,357.2664,357.4911,15422.0
2021-06-09 11:40:00,365.81,365.98,365.41,365.56,15149.0,357.4814,357.6475,357.0905,357.2371,15149.0
2021-06-09 11:50:00,365.58,365.63,364.52,364.97,35152.0,357.2566,357.3055,356.2207,356.6605,35152.0
2021-06-09 12:00:00,364.96,365.16,364.42,364.95,11479.0,356.6507,356.8462,356.123,356.6409,11479.0
2021-06-09 12:10:00,364.95,365.0,364.73,364.77,11584.0,356.6409,356.6898,356.4259,356.465,11584.0
2021-06-09 12:20:00,364.79,364.9,364.64,364.9,9353.0,356.4846,356.5921,356.338,356.5921,9353.0
2021-06-09 12:30:00,364.92,365.33,364.8,365.21,14447.0,356.6116,357.0123,356.4944,356.895,14447.0
2021-06-09 12:40:00,365.28,365.68,365.22,365.4,16468.0,356.9634,357.3543,356.9048,357.0807,16468.0
2021-06-09 12:50:00,365.43,365.84,365.29,365.73,18627.0,357.11,357.5107,356.9732,357.4032,18627.0
2021-06-09 13:00:00,365.79,366.03,365.71,365.9,18284.0,357.4618,357.6963,357.3836,357.5693,18284.0
2021-06-09 13:10:00,365.94,366.01,365.62,365.64,8524.0,357.6084,357.6768,357.2957,357.3152,8524.0
2021-06-09 13:20:00,365.64,366.11,365.64,366.03,18971.0,357.3152,357.7745,357.3152,357.6963,18971.0
2021-06-09 13:30:00,365.81,365.94,365.33,365.41,10919.0,357.4814,357.6084,357.0123,357.0905,10919.0
2021-06-09 13:40:00,365.43,365.45,364.5,364.92,34336.0,357.11,357.1296,356.2012,356.6116,34336.0
2021-06-09 13:50:00,365.0,365.01,364.55,364.71,33381.0,356.6898,356.6996,356.25,356.4064,33381.0
2021-06-09 14:00:00,364.73,365.41,364.73,364.91,10964.0,356.4259,357.0905,356.4259,356.6018,10964.0
2021-06-09 14:10:00,364.91,365.14,364.79,364.96,13076.0,356.6018,356.8266,356.4846,356.6507,13076.0
2021-06-09 14:20:00,365.03,365.32,364.96,365.32,10851.0,356.7191,357.0025,356.6507,357.0025,10851.0
2021-06-09 14:30:00,365.32,365.59,365.01,365.08,16822.0,357.0025,357.2664,356.6996,356.768,16822.0
2021-06-09 14:40:00,365.13,365.15,364.67,364.69,26394.0,356.8168,356.8364,356.3673,356.3869,26394.0
2021-06-09 14:50:00,364.73,364.78,364.41,364.41,27694.0,356.4259,356.4748,356.1132,356.1132,27694.0
2021-06-09 15:00:00,364.44,364.57,364.04,364.42,22080.0,356.1426,356.2696,355.7517,356.123,22080.0
2021-06-09 15:10:00,364.4,364.71,364.27,364.61,15036.0,356.1035,356.4064,355.9764,356.3087,15036.0
2021-06-09 15:20:00,364.57,364.96,364.52,364.7,22187.0,356.2696,356.6507,356.2207,356.3966,22187.0
2021-06-09 15:30:00,364.68,364.84,364.54,364.72,19585.0,356.3771,356.5334,356.2403,356.4162,19585.0
2021-06-09 15:40:00,364.74,364.83,364.01,364.24,98565.0,356.4357,356.5237,355.7223,355.9471,98565.0
2021-06-09 15:50:00,364.3,364.46,363.33,363.39,207371.0,356.0057,356.1621,355.0578,355.1165,207371.0
2021-06-10 09:30:00,364.69,365.64,364.55,364.78,59948.0,356.3869,357.3152,356.25,356.4748,59948.0
2021-06-10 09:40:00,364.87,365.3,364.28,364.78,31677.0,356.5628,356.983,355.9862,356.4748,31677.0
2021-06-10 09:50:00,364.75,364.93,363.7,363.74,45496.0,356.4455,356.6214,355.4194,355.4585,45496.0
2021-06-10 10:00:00,363.75,363.92,362.84,362.86,29919.0,355.4683,355.6344,354.579,354.5985,29919.0
2021-06-10 10:10:00,362.85,363.45,362.34,363.21,35517.0,354.5888,355.1751,354.0904,354.9406,35517.0
2021-06-10 10:20:00,363.21,363.21,362.5,362.65,30507.0,354.9406,354.9406,354.2467,354.3933,30507.0
2021-06-10 10:30:00,362.7,363.01,362.47,362.63,29592.0,354.4422,354.7451,354.2174,354.3738,29592.0
2021-06-10 10:40:00,362.56,362.83,362.03,362.4,33726.0,354.3054,354.5692,353.7874,354.149,33726.0
2021-06-10 10:50:00,362.46,362.94,361.96,362.78,26084.0,354.2076,354.6767,353.719,354.5203,26084.0
2021-06-10 11:00:00,362.78,363.24,362.63,363.08,29177.0,354.5203,354.9699,354.3738,354.8135,29177.0
2021-06-10 11:10:00,363.03,363.52,362.91,363.44,20643.0,354.7647,355.2435,354.6474,355.1653,20643.0
2021-06-10 11:20:00,363.44,363.78,363.38,363.69,30916.0,355.1653,355.4976,355.1067,355.4096,30916.0
2021-06-10 11:30:00,363.62,364.53,363.62,364.08,36515.0,355.3412,356.2305,355.3412,355.7907,36515.0
2021-06-10 11:40:00,364.16,364.39,363.33,363.56,71523.0,355.8689,356.0937,355.0578,355.2826,71523.0
2021-06-10 11:50:00,363.56,363.68,363.23,363.48,94813.0,355.2826,355.3999,354.9601,355.2044,94813.0
2021-06-10 12:00:00,363.49,363.81,363.47,363.56,38424.0,355.2142,355.5269,355.1946,355.2826,38424.0
2021-06-10 12:10:00,363.61,363.94,363.19,363.82,45381.0,355.3314,355.6539,354.921,355.5367,45381.0
2021-06-10 12:20:00,363.73,363.86,363.5,363.53,21487.0,355.4487,355.5758,355.224,355.2533,21487.0
2021-06-10 12:30:00,363.57,363.82,363.56,363.77,24030.0,355.2924,355.5367,355.2826,355.4878,24030.0
2021-06-10 12:40:00,363.77,363.95,363.69,363.91,34055.0,355.4878,355.6637,355.4096,355.6246,34055.0
2021-06-10 12:50:00,363.94,364.07,363.78,364.07,16540.0,355.6539,355.781,355.4976,355.781,16540.0
2021-06-10 13:00:00,364.07,364.25,363.71,363.99,41635.0,355.781,355.9569,355.4292,355.7028,41635.0
2021-06-10 13:10:00,364.01,364.57,363.91,364.4,22197.0,355.7223,356.2696,355.6246,356.1035,22197.0
2021-06-10 13:20:00,364.4,364.59,364.12,364.25,12555.0,356.1035,356.2891,355.8298,355.9569,12555.0
2021-06-10 13:30:00,364.36,364.37,363.84,364.05,23294.0,356.0644,356.0741,355.5562,355.7614,23294.0
2021-06-10 13:40:00,364.09,364.41,364.06,364.17,23470.0,355.8005,356.1132,355.7712,355.8787,23470.0
2021-06-10 13:50:00,364.2,364.31,363.79,364.26,22485.0,355.908,356.0155,355.5073,355.9666,22485.0
2021-06-10 14:00:00,364.3,364.7,364.03,364.36,58779.0,356.0057,356.3966,355.7419,356.0644,58779.0
2021-06-10 14:10:00,364.43,364.78,364.31,364.59,35623.0,356.1328,356.4748,356.0155,356.2891,35623.0
2021-06-10 14:20:00,364.59,364.62,364.08,364.27,15413.0,356.2891,356.3185,355.7907,355.9764,15413.0
2021-06-10 14:30:00,364.27,364.43,364.12,364.23,24399.0,355.9764,356.1328,355.8298,355.9373,24399.0
2021-06-10 14:40:00,364.28,364.38,363.89,364.17,9716.0,355.9862,356.0839,355.6051,355.8787,9716.0
2021-06-10 14:50:00,364.12,364.28,363.91,363.91,30606.0,355.8298,355.9862,355.6246,355.6246,30606.0
2021-06-10 15:00:00,363.98,364.14,363.56,363.79,14009.0,355.693,355.8494,355.2826,355.5073,14009.0
2021-06-10 15:10:00,363.78,364.01,363.59,363.65,17860.0,355.4976,355.7223,355.3119,355.3705,17860.0
2021-06-10 15:20:00,363.63,363.88,363.45,363.86,23144.0,355.351,355.5953,355.1751,355.5758,23144.0
2021-06-10 15:30:00,363.8,364.01,363.17,363.55,28559.0,355.5171,355.7223,354.9015,355.2728,28559.0
2021-06-10 15:40:00,363.5,363.78,363.46,363.54,37253.0,355.224,355.4976,355.1849,355.263,37253.0
2021-06-10 15:50:00,363.58,364.58,363.57,364.41,117630.0,355.3021,356.2794,355.2924,356.1132,117630.0
2021-06-11 09:30:00,365.54,366.3,364.77,365.56,150331.0,357.2175,357.9602,356.465,357.2371,150331.0
2021-06-11 09:40:00,365.56,365.91,364.96,365.49,101782.0,357.2371,357.5791,356.6507,357.1686,101782.0
2021-06-11 09:50:00,365.53,366.84,365.52,366.49,148828.0,357.2077,358.4879,357.198,358.1459,148828.0
2021-06-11 10:00:00,366.47,366.85,366.1,366.17,117060.0,358.1263,358.4977,357.7648,357.8332,117060.0
2021-06-11 10:10:00,366.16,366.2,365.27,365.73,37786.0,357.8234,357.8625,356.9537,357.4032,37786.0
2021-06-11 10:20:00,365.71,365.89,364.84,364.99,34547.0,357.3836,357.5595,356.5334,356.68,34547.0
2021-06-11 10:30:00,364.97,365.17,364.43,364.71,30728.0,356.6605,356.8559,356.1328,356.4064,30728.0
2021-06-11 10:40:00,364.72,364.81,363.96,364.24,27382.0,356.4162,356.5041,355.6735,355.9471,27382.0
2021-06-11 10:50:00,364.22,364.99,364.13,364.86,21256.0,355.9276,356.68,355.8396,356.553,21256.0
2021-06-11 11:00:00,364.95,365.69,364.91,365.51,24361.0,356.6409,357.3641,356.6018,357.1882,24361.0
2021-06-11 11:10:00,365.51,366.09,365.3,366.01,85736.0,357.1882,357.755,356.983,357.6768,85736.0
2021-06-11 11:20:00,366.02,366.41,365.94,366.12,24087.0,357.6866,358.0677,357.6084,357.7843,24087.0
2021-06-11 11:30:00,366.09,366.16,365.53,365.55,67843.0,357.755,357.8234,357.2077,357.2273,67843.0
2021-06-11 11:40:00,365.53,366.2,365.53,365.81,27670.0,357.2077,357.8625,357.2077,357.4814,27670.0
2021-06-11 11:50:00,365.84,365.84,365.25,365.43,23443.0,357.5107,357.5107,356.9341,357.11,23443.0
2021-06-11 12:00:00,365.43,365.44,364.92,364.92,11723.0,357.11,357.1198,356.6116,356.6116,11723.0
2021-06-11 12:10:00,364.93,365.02,364.65,364.68,14891.0,356.6214,356.7093,356.3478,356.3771,14891.0
2021-06-11 12:20:00,364.74,364.74,364.0,364.28,19017.0,356.4357,356.4357,355.7126,355.9862,19017.0
2021-06-11 12:30:00,364.26,364.51,364.18,364.27,25994.0,355.9666,356.211,355.8885,355.9764,25994.0
2021-06-11 12:40:00,364.29,364.47,363.98,363.98,19951.0,355.996,356.1719,355.693,355.693,19951.0
2021-06-11 12:50:00,364.02,364.26,363.98,364.07,12662.0,355.7321,355.9666,355.693,355.781,12662.0
2021-06-11 13:00:00,364.09,364.27,363.98,364.08,14802.0,355.8005,355.9764,355.693,355.7907,14802.0
2021-06-11 13:10:00,364.07,364.12,363.8,363.96,24213.0,355.781,355.8298,355.5171,355.6735,24213.0
2021-06-11 13:20:00,363.97,364.5,363.93,364.38,13155.0,355.6833,356.2012,355.6442,356.0839,13155.0
2021-06-11 13:30:00,364.37,364.41,364.11,364.23,19015.0,356.0741,356.1132,355.8201,355.9373,19015.0
2021-06-11 13:40:00,364.13,364.46,364.02,364.37,16010.0,355.8396,356.1621,355.7321,356.0741,16010.0
2021-06-11 13:50:00,364.35,364.56,364.29,364.43,9594.0,356.0546,356.2598,355.996,356.1328,9594.0
2021-06-11 14:00:00,364.43,365.1,364.42,365.08,23659.0,356.1328,356.7875,356.123,356.768,23659.0
2021-06-11 14:10:00,365.13,365.32,365.11,365.2,32495.0,356.8168,357.0025,356.7973,356.8852,32495.0
2021-06-11 14:20:00,365.14,365.3,365.0,365.0,31076.0,356.8266,356.983,356.6898,356.6898,31076.0
2021-06-11 14:30:00,365.04,365.4,365.03,365.15,25221.0,356.7289,357.0807,356.7191,356.8364,25221.0
2021-06-11 14:40:00,365.17,365.6,365.1,365.6,27708.0,356.8559,357.2761,356.7875,357.2761,27708.0
2021-06-11 14:50:00,365.54,365.58,365.23,365.47,19024.0,357.2175,357.2566,356.9146,357.1491,19024.0
2021-06-11 15:00:00,365.47,365.5,365.19,365.43,16305.0,357.1491,357.1784,356.8755,357.11,16305.0
2021-06-11 15:10:00,365.4,365.57,365.2,365.48,14963.0,357.0807,357.2468,356.8852,357.1589,14963.0
2021-06-11 15:20:00,365.46,365.55,365.3,365.49,16675.0,357.1393,357.2273,356.983,357.1686,16675.0
2021-06-11 15:30:00,365.5,365.67,365.39,365.48,36175.0,357.1784,357.3445,357.0709,357.1589,36175.0
2021-06-11 15:40:00,365.46,365.68,365.23,365.68,65129.0,357.1393,357.3543,356.9146,357.3543,65129.0
2021-06-11 15:50:00,365.75,365.83,365.1,365.42,113762.0,357.4227,357.5009,356.7875,357.1002,113762.0
2021-06-14 09:30:00,366.0,366.6,363.27,364.01,94400.0,357.667,358.2534,354.9992,355.7223,94400.0
2021-06-14 09:40:00,363.96,364.9,363.73,364.55,45691.0,355.6735,356.5921,355.4487,356.25,45691.0
2021-06-14 09:50:00,364.44,364.54,363.57,364.02,27946.0,356.1426,356.2403,355.2924,355.7321,27946.0
2021-06-14 10:00:00,364.09,364.09,362.9,363.1,38685.0,355.8005,355.8005,354.6376,354.8331,38685.0
2021-06-14 10:10:00,363.14,363.65,362.68,363.11,38145.0,354.8721,355.3705,354.4226,354.8428,38145.0
2021-06-14 10:20:00,363.22,363.46,363.0,363.2,21010.0,354.9503,355.1849,354.7353,354.9308,21010.0
2021-06-14 10:30:00,363.18,363.53,362.96,363.15,23682.0,354.9112,355.2533,354.6962,354.8819,23682.0
2021-06-14 10:40:00,363.15,363.2,362.09,362.78,22376.0,354.8819,354.9308,353.8461,354.5203,22376.0
2021-06-14 10:50:00,362.78,363.37,362.67,363.19,30020.0,354.5203,355.0969,354.4128,354.921,30020.0
2021-06-14 11:00:00,363.22,363.7,363.03,363.09,21626.0,354.9503,355.4194,354.7647,354.8233,21626.0
2021-06-14 11:10:00,363.06,363.65,362.96,363.39,18122.0,354.794,355.3705,354.6962,355.1165,18122.0
2021-06-14 11:20:00,363.41,363.62,363.17,363.17,32043.0,355.136,355.3412,354.9015,354.9015,32043.0
2021-06-14 11:30:00,363.19,363.2,362.29,362.54,53216.0,354.921,354.9308,354.0415,354.2858,53216.0
2021-06-14 11:40:00,362.61,362.79,362.39,362.54,27856.0,354.3542,354.5301,354.1392,354.2858,27856.0
2021-06-14 11:50:00,362.56,363.31,362.56,363.31,11742.0,354.3054,355.0383,354.3054,355.0383,11742.0
2021-06-14 12:00:00,363.23,363.63,363.13,363.62,27083.0,354.9601,355.351,354.8624,355.3412,27083.0
2021-06-14 12:10:00,363.67,363.71,363.34,363.51,23876.0,355.3901,355.4292,355.0676,355.2337,23876.0
2021-06-14 12:20:00,363.5,363.54,362.36,362.85,60300.0,355.224,355.263,354.1099,354.5888,60300.0
2021-06-14 12:30:00,362.89,362.89,362.39,362.5,36211.0,354.6278,354.6278,354.1392,354.2467,36211.0
2021-06-14 12:40:00,362.5,363.22,362.5,362.94,26880.0,354.2467,354.9503,354.2467,354.6767,26880.0
2021-06-14 12:50:00,362.83,363.12,362.65,363.12,24766.0,354.5692,354.8526,354.3933,354.8526,24766.0
2021-06-14 13:00:00,363.1,363.19,362.55,363.06,39105.0,354.8331,354.921,354.2956,354.794,39105.0
2021-06-14 13:10:00,363.06,363.34,362.85,363.17,37311.0,354.794,355.0676,354.5888,354.9015,37311.0
2021-06-14 13:20:00,363.22,363.77,363.17,363.66,32166.0,354.9503,355.4878,354.9015,355.3803,32166.0
2021-06-14 13:30:00,363.78,363.96,363.75,363.9,10906.0,355.4976,355.6735,355.4683,355.6148,10906.0
2021-06-14 13:40:00,363.87,364.29,363.81,364.08,20783.0,355.5855,355.996,355.5269,355.7907,20783.0
2021-06-14 13:50:00,364.12,364.21,363.72,363.76,15380.0,355.8298,355.9178,355.4389,355.478,15380.0
2021-06-14 14:00:00,363.87,363.91,363.57,363.83,21089.0,355.5855,355.6246,355.2924,355.5464,21089.0
2021-06-14 14:10:00,363.8,364.34,363.71,364.25,11392.0,355.5171,356.0448,355.4292,355.9569,11392.0
2021-06-14 14:20:00,364.31,364.95,364.14,364.84,46237.0,356.0155,356.6409,355.8494,356.5334,46237.0
2021-06-14 14:30:00,364.83,365.0,364.6,365.0,15622.0,356.5237,356.6898,356.2989,356.6898,15622.0
2021-06-14 14:40:00,364.94,365.12,364.78,364.89,18767.0,356.6312,356.8071,356.4748,356.5823,18767.0
2021-06-14 14:50:00,364.86,365.02,364.83,364.95,14650.0,356.553,356.7093,356.5237,356.6409,14650.0
2021-06-14 15:00:00,364.98,365.08,364.51,364.87,40704.0,356.6703,356.768,356.211,356.5628,40704.0
2021-06-14 15:10:00,364.93,364.93,364.37,364.45,18793.0,356.6214,356.6214,356.0741,356.1523,18793.0
2021-06-14 15:20:00,364.48,364.85,364.18,364.85,40580.0,356.1816,356.5432,355.8885,356.5432,40580.0
2021-06-14 15:30:00,364.81,365.17,364.65,364.96,24799.0,356.5041,356.8559,356.3478,356.6507,24799.0
2021-06-14 15:40:00,365.0,365.84,365.0,365.6,78677.0,356.6898,357.5107,356.6898,357.2761,78677.0
2021-06-14 15:50:00,365.66,366.63,365.5,366.63,220964.0,357.3348,358.2827,357.1784,358.2827,220964.0
2021-06-15 09:30:00,367.42,368.14,364.81,365.44,210866.0,359.0547,359.7583,356.5041,357.1198,210866.0
2021-06-15 09:40:00,365.54,365.54,363.66,363.9,61675.0,357.2175,357.2175,355.3803,355.6148,61675.0
2021-06-15 09:50:00,363.9,364.23,363.11,363.63,64994.0,355.6148,355.9373,354.8428,355.351,64994.0
2021-06-15 10:00:00,363.65,363.8,362.74,363.08,56052.0,355.3705,355.5171,354.4813,354.8135,56052.0
2021-06-15 10:10:00,363.08,363.85,363.02,363.74,79456.0,354.8135,355.566,354.7549,355.4585,79456.0
2021-06-15 10:20:00,363.71,365.0,363.71,364.71,43686.0,355.4292,356.6898,355.4292,356.4064,43686.0
2021-06-15 10:30:00,364.74,364.83,364.42,364.65,35066.0,356.4357,356.5237,356.123,356.3478,35066.0
2021-06-15 10:40:00,364.7,364.99,364.25,364.45,51201.0,356.3966,356.68,355.9569,356.1523,51201.0
2021-06-15 10:50:00,364.5,364.92,364.4,364.91,41966.0,356.2012,356.6116,356.1035,356.6018,41966.0
2021-06-15 11:00:00,364.88,366.08,364.88,365.91,54810.0,356.5725,357.7452,356.5725,357.5791,54810.0
2021-06-15 11:10:00,365.92,366.16,365.71,365.94,41009.0,357.5889,357.8234,357.3836,357.6084,41009.0
2021-06-15 11:20:00,365.98,367.22,365.81,367.16,56117.0,357.6475,358.8593,357.4814,358.8006,56117.0
2021-06-15 11:30:00,367.16,367.57,367.07,367.55,45408.0,358.8006,359.2013,358.7127,359.1817,45408.0
2021-06-15 11:40:00,367.51,368.42,367.51,368.13,49270.0,359.1427,360.0319,359.1427,359.7485,49270.0
2021-06-15 11:50:00,368.12,368.29,367.6,367.83,25139.0,359.7388,359.9049,359.2306,359.4554,25139.0
2021-06-15 12:00:00,367.88,368.47,367.62,368.47,25636.0,359.5042,360.0808,359.2501,360.0808,25636.0
2021-06-15 12:10:00,368.47,368.63,367.8,368.03,24135.0,360.0808,360.2372,359.4261,359.6508,24135.0
2021-06-15 12:20:00,368.02,368.23,367.56,367.63,33043.0,359.641,359.8463,359.1915,359.2599,33043.0
2021-06-15 12:30:00,367.57,367.58,367.18,367.48,25526.0,359.2013,359.2111,358.8202,359.1133,25526.0
2021-06-15 12:40:00,367.5,367.66,367.23,367.4,16059.0,359.1329,359.2892,358.869,359.0352,16059.0
2021-06-15 12:50:00,367.39,367.49,366.66,366.75,14266.0,359.0254,359.1231,358.312,358.4,14266.0
2021-06-15 13:00:00,366.74,367.04,366.52,366.63,18985.0,358.3902,358.6834,358.1752,358.2827,18985.0
2021-06-15 13:10:00,366.56,366.74,366.37,366.44,24459.0,358.2143,358.3902,358.0286,358.097,24459.0
2021-06-15 13:20:00,366.49,366.53,366.37,366.5,14010.0,358.1459,358.185,358.0286,358.1556,14010.0
2021-06-15 13:30:00,366.5,367.31,366.45,367.05,22967.0,358.1556,358.9472,358.1068,358.6931,22967.0
2021-06-15 13:40:00,367.08,367.69,367.08,367.65,22310.0,358.7224,359.3186,358.7224,359.2795,22310.0
2021-06-15 13:50:00,367.6,367.69,367.16,367.29,30079.0,359.2306,359.3186,358.8006,358.9277,30079.0
2021-06-15 14:00:00,367.35,367.63,367.27,367.52,18681.0,358.9863,359.2599,358.9081,359.1524,18681.0
2021-06-15 14:10:00,367.54,367.57,367.03,367.24,18791.0,359.172,359.2013,358.6736,358.8788,18791.0
2021-06-15 14:20:00,367.26,367.27,367.13,367.21,11185.0,358.8983,358.9081,358.7713,358.8495,11185.0
2021-06-15 14:30:00,367.23,367.26,367.03,367.06,14944.0,358.869,358.8983,358.6736,358.7029,14944.0
2021-06-15 14:40:00,367.02,367.72,366.8,367.69,15188.0,358.6638,359.3479,358.4488,359.3186,15188.0
2021-06-15 14:50:00,367.62,367.9,367.53,367.83,22502.0,359.2501,359.5238,359.1622,359.4554,22502.0
2021-06-15 15:00:00,367.75,368.27,367.53,368.12,40166.0,359.3772,359.8853,359.1622,359.7388,40166.0
2021-06-15 15:10:00,368.19,368.47,368.04,368.18,20695.0,359.8072,360.0808,359.6606,359.7974,20695.0
2021-06-15 15:20:00,368.17,368.29,368.02,368.13,39049.0,359.7876,359.9049,359.641,359.7485,39049.0
2021-06-15 15:30:00,368.17,368.2,367.46,368.03,63290.0,359.7876,359.8169,359.0938,359.6508,63290.0
2021-06-15 15:40:00,368.03,368.75,367.95,368.68,65492.0,359.6508,360.3544,359.5726,360.286,65492.0
2021-06-15 15:50:00,368.67,368.71,367.7,368.36,276406.0,360.2762,360.3153,359.3283,359.9733,276406.0
2021-06-16 09:30:00,369.38,369.38,366.18,367.43,87824.0,360.9701,360.9701,357.8429,359.0645,87824.0
2021-06-16 09:40:00,367.44,367.68,365.16,366.04,52965.0,359.0742,359.3088,356.8462,357.7061,52965.0
2021-06-16 09:50:00,365.97,366.72,365.37,366.5,34335.0,357.6377,358.3706,357.0514,358.1556,34335.0
2021-06-16 10:00:00,366.5,366.59,365.36,365.54,24807.0,358.1556,358.2436,357.0416,357.2175,24807.0
2021-06-16 10:10:00,365.52,365.86,364.9,365.66,31078.0,357.198,357.5302,356.5921,357.3348,31078.0
2021-06-16 10:20:00,365.65,366.34,365.5,366.27,27911.0,357.325,357.9993,357.1784,357.9309,27911.0
2021-06-16 10:30:00,366.42,366.6,365.77,365.98,27767.0,358.0775,358.2534,357.4423,357.6475,27767.0
2021-06-16 10:40:00,365.92,365.97,365.36,365.66,28604.0,357.5889,357.6377,357.0416,357.3348,28604.0
2021-06-16 10:50:00,365.62,365.66,365.15,365.35,16322.0,357.2957,357.3348,356.8364,357.0318,16322.0
2021-06-16 11:00:00,365.45,365.45,364.15,364.44,28019.0,357.1296,357.1296,355.8592,356.1426,28019.0
2021-06-16 11:10:00,364.38,365.42,364.38,365.27,15819.0,356.0839,357.1002,356.0839,356.9537,15819.0
2021-06-16 11:20:00,365.29,366.12,365.26,366.02,22398.0,356.9732,357.7843,356.9439,357.6866,22398.0
2021-06-16 11:30:00,366.05,366.16,365.52,365.86,17599.0,357.7159,357.8234,357.198,357.5302,17599.0
2021-06-16 11:40:00,365.83,366.14,365.72,366.0,29948.0,357.5009,357.8038,357.3934,357.667,29948.0
2021-06-16 11:50:00,365.94,366.14,365.8,365.82,16345.0,357.6084,357.8038,357.4716,357.4911,16345.0
2021-06-16 12:00:00,365.89,366.16,365.77,366.02,17749.0,357.5595,357.8234,357.4423,357.6866,17749.0
2021-06-16 12:10:00,366.01,366.2,365.92,366.08,28738.0,357.6768,357.8625,357.5889,357.7452,28738.0
2021-06-16 12:20:00,366.11,366.11,365.71,366.03,20903.0,357.7745,357.7745,357.3836,357.6963,20903.0
2021-06-16 12:30:00,366.04,366.19,365.43,365.48,19056.0,357.7061,357.8527,357.11,357.1589,19056.0
2021-06-16 12:40:00,365.46,365.91,365.44,365.7,16686.0,357.1393,357.5791,357.1198,357.3739,16686.0
2021-06-16 12:50:00,365.73,366.1,365.67,365.91,12681.0,357.4032,357.7648,357.3445,357.5791,12681.0
2021-06-16 13:00:00,365.9,366.06,365.77,365.84,25292.0,357.5693,357.7257,357.4423,357.5107,25292.0
2021-06-16 13:10:00,365.87,366.06,365.77,365.85,11428.0,357.54,357.7257,357.4423,357.5204,11428.0
2021-06-16 13:20:00,365.88,366.56,365.72,365.78,25627.0,357.5498,358.2143,357.3934,357.452,25627.0
2021-06-16 13:30:00,365.78,366.03,365.78,366.0,18027.0,357.452,357.6963,357.452,357.667,18027.0
2021-06-16 13:40:00,365.93,365.96,365.3,365.38,23950.0,357.5986,357.6279,356.983,357.0611,23950.0
2021-06-16 13:50:00,365.23,365.79,365.1,365.44,33674.0,356.9146,357.4618,356.7875,357.1198,33674.0
2021-06-16 14:00:00,365.11,365.32,362.5,364.31,126470.0,356.7973,357.0025,354.2467,356.0155,126470.0
2021-06-16 14:10:00,364.23,364.53,361.96,362.33,85201.0,355.9373,356.2305,353.719,354.0806,85201.0
2021-06-16 14:20:00,362.16,363.48,362.01,363.28,47789.0,353.9145,355.2044,353.7679,355.009,47789.0
2021-06-16 14:30:00,363.21,363.97,362.62,362.94,77193.0,354.9406,355.6833,354.364,354.6767,77193.0
2021-06-16 14:40:00,363.04,363.04,361.3,361.94,44595.0,354.7744,354.7744,353.074,353.6995,44595.0
2021-06-16 14:50:00,361.87,363.44,361.86,363.33,50135.0,353.6311,355.1653,353.6213,355.0578,50135.0
2021-06-16 15:00:00,363.26,363.9,363.11,363.8,46820.0,354.9894,355.6148,354.8428,355.5171,46820.0
2021-06-16 15:10:00,363.79,365.08,363.79,364.98,51028.0,355.5073,356.768,355.5073,356.6703,51028.0
2021-06-16 15:20:00,364.93,365.69,364.61,364.67,78847.0,356.6214,357.3641,356.3087,356.3673,78847.0
2021-06-16 15:30:00,364.72,364.72,363.52,363.87,33953.0,356.4162,356.4162,355.2435,355.5855,33953.0
2021-06-16 15:40:00,363.96,364.55,363.41,363.96,101282.0,355.6735,356.25,355.136,355.6735,101282.0
2021-06-16 15:50:00,363.62,363.99,363.33,363.74,122220.0,355.3412,355.7028,355.0578,355.4585,122220.0
2021-06-17 09:30:00,363.5,365.11,363.14,364.59,108161.0,355.224,356.7973,354.8721,356.2891,108161.0
2021-06-17 09:40:00,364.66,365.35,363.2,363.53,38539.0,356.3575,357.0318,354.9308,355.2533,38539.0
2021-06-17 09:50:00,363.54,364.37,363.51,363.91,33394.0,355.263,356.0741,355.2337,355.6246,33394.0
2021-06-17 10:00:00,363.97,364.35,363.21,363.54,45750.0,355.6833,356.0546,354.9406,355.263,45750.0
2021-06-17 10:10:00,363.46,363.46,362.57,363.28,70883.0,355.1849,355.1849,354.3151,355.009,70883.0
2021-06-17 10:20:00,363.24,363.89,363.05,363.84,30568.0,354.9699,355.6051,354.7842,355.5562,30568.0
2021-06-17 10:30:00,363.8,364.25,363.66,363.81,90447.0,355.5171,355.9569,355.3803,355.5269,90447.0
2021-06-17 10:40:00,363.86,364.16,362.9,363.34,62527.0,355.5758,355.8689,354.6376,355.0676,62527.0
2021-06-17 10:50:00,363.41,363.42,362.54,362.71,34485.0,355.136,355.1458,354.2858,354.4519,34485.0
2021-06-17 11:00:00,362.71,362.76,361.8,361.8,44572.0,354.4519,354.5008,353.5627,353.5627,44572.0
2021-06-17 11:10:00,361.87,362.34,361.23,362.05,85758.0,353.6311,354.0904,353.0056,353.807,85758.0
2021-06-17 11:20:00,362.1,363.44,362.04,363.44,27985.0,353.8558,355.1653,353.7972,355.1653,27985.0
2021-06-17 11:30:00,363.34,364.58,363.23,364.52,59925.0,355.0676,356.2794,354.9601,356.2207,59925.0
2021-06-17 11:40:00,364.59,366.71,364.51,366.59,84282.0,356.2891,358.3609,356.211,358.2436,84282.0
2021-06-17 11:50:00,366.65,368.16,366.58,366.64,103437.0,358.3022,359.7779,358.2338,358.2925,103437.0
2021-06-17 12:00:00,366.59,366.73,365.96,366.24,28005.0,358.2436,358.3804,357.6279,357.9016,28005.0
2021-06-17 12:10:00,366.49,367.0,366.04,366.16,37147.0,358.1459,358.6443,357.7061,357.8234,37147.0
2021-06-17 12:20:00,366.15,366.15,364.86,365.09,14080.0,357.8136,357.8136,356.553,356.7778,14080.0
2021-06-17 12:30:00,364.94,365.25,364.28,364.97,21115.0,356.6312,356.9341,355.9862,356.6605,21115.0
2021-06-17 12:40:00,365.09,365.72,365.08,365.53,14969.0,356.7778,357.3934,356.768,357.2077,14969.0
2021-06-17 12:50:00,365.44,366.65,365.29,366.44,33424.0,357.1198,358.3022,356.9732,358.097,33424.0
2021-06-17 13:00:00,366.48,367.08,366.01,366.95,45485.0,358.1361,358.7224,357.6768,358.5954,45485.0
2021-06-17 13:10:00,366.97,366.97,366.31,366.55,13203.0,358.6149,358.6149,357.97,358.2045,13203.0
2021-06-17 13:20:00,366.58,367.36,366.52,367.32,15406.0,358.2338,358.9961,358.1752,358.957,15406.0
2021-06-17 13:30:00,367.36,368.21,367.34,368.21,28583.0,358.9961,359.8267,358.9765,359.8267,28583.0
2021-06-17 13:40:00,368.24,368.74,368.1,368.21,42080.0,359.856,360.3446,359.7192,359.8267,42080.0
2021-06-17 13:50:00,368.19,368.24,367.72,368.13,21579.0,359.8072,359.856,359.3479,359.7485,21579.0
2021-06-17 14:00:00,368.16,368.34,367.65,368.06,20986.0,359.7779,359.9538,359.2795,359.6801,20986.0
2021-06-17 14:10:00,368.05,368.37,368.03,368.31,13280.0,359.6704,359.9831,359.6508,359.9244,13280.0
2021-06-17 14:20:00,368.36,368.48,368.13,368.17,17682.0,359.9733,360.0906,359.7485,359.7876,17682.0
2021-06-17 14:30:00,368.25,368.45,368.13,368.21,33111.0,359.8658,360.0613,359.7485,359.8267,33111.0
2021-06-17 14:40:00,368.29,368.39,367.97,368.22,31165.0,359.9049,360.0026,359.5922,359.8365,31165.0
2021-06-17 14:50:00,368.2,368.53,367.82,368.06,38364.0,359.8169,360.1394,359.4456,359.6801,38364.0
2021-06-17 15:00:00,368.13,368.58,367.9,368.46,27023.0,359.7485,360.1883,359.5238,360.071,27023.0
2021-06-17 15:10:00,368.45,369.0,368.33,368.95,36999.0,360.0613,360.5987,359.944,360.5499,36999.0
2021-06-17 15:20:00,368.97,369.15,368.6,368.78,46249.0,360.5694,360.7453,360.2078,360.3837,46249.0
2021-06-17 15:30:00,368.79,368.9,368.11,368.86,60393.0,360.3935,360.501,359.729,360.4619,60393.0
2021-06-17 15:40:00,368.83,369.14,367.91,368.09,70579.0,360.4326,360.7355,359.5335,359.7094,70579.0
2021-06-17 15:50:00,368.22,368.74,367.25,367.25,191777.0,359.8365,360.3446,358.8886,358.8886,191777.0
2021-06-18 09:30:00,362.12,364.6,362.0,364.15,494124.0,353.8754,356.2989,353.7581,355.8592,494124.0
2021-06-18 09:40:00,364.31,365.89,364.17,365.53,53451.0,356.0155,357.5595,355.8787,357.2077,53451.0
2021-06-18 09:50:00,365.72,365.72,364.39,364.86,57146.0,357.3934,357.3934,356.0937,356.553,57146.0
2021-06-18 10:00:00,364.86,365.05,363.63,364.93,49124.0,356.553,356.7387,355.351,356.6214,49124.0
2021-06-18 10:10:00,364.76,366.11,364.62,365.61,33776.0,356.4553,357.7745,356.3185,357.2859,33776.0
2021-06-18 10:20:00,365.48,366.45,365.27,366.04,25447.0,357.1589,358.1068,356.9537,357.7061,25447.0
2021-06-18 10:30:00,365.89,366.18,364.73,366.16,37170.0,357.5595,357.8429,356.4259,357.8234,37170.0
2021-06-18 10:40:00,366.13,366.37,365.25,365.59,48650.0,357.7941,358.0286,356.9341,357.2664,48650.0
2021-06-18 10:50:00,365.54,365.71,364.92,365.31,36155.0,357.2175,357.3836,356.6116,356.9927,36155.0
2021-06-18 11:00:00,365.32,365.67,364.6,364.67,44902.0,357.0025,357.3445,356.2989,356.3673,44902.0
2021-06-18 11:10:00,364.6,364.99,364.26,364.85,51066.0,356.2989,356.68,355.9666,356.5432,51066.0
2021-06-18 11:20:00,364.74,365.04,364.55,364.91,36203.0,356.4357,356.7289,356.25,356.6018,36203.0
2021-06-18 11:30:00,364.88,366.0,364.75,365.87,32279.0,356.5725,357.667,356.4455,357.54,32279.0
2021-06-18 11:40:00,365.74,365.8,365.14,365.6,21080.0,357.413,357.4716,356.8266,357.2761,21080.0
2021-06-18 11:50:00,365.58,366.13,365.16,366.13,31935.0,357.2566,357.7941,356.8462,357.7941,31935.0
2021-06-18 12:00:00,366.1,367.16,365.87,367.16,23958.0,357.7648,358.8006,357.54,358.8006,23958.0
2021-06-18 12:10:00,367.13,368.37,367.08,368.37,38101.0,358.7713,359.9831,358.7224,359.9831,38101.0
2021-06-18 12:20:00,368.36,368.82,368.12,368.61,35393.0,359.9733,360.4228,359.7388,360.2176,35393.0
2021-06-18 12:30:00,368.62,368.66,367.78,367.78,24625.0,360.2274,360.2665,359.4065,359.4065,24625.0
2021-06-18 12:40:00,367.87,367.9,367.38,367.54,13760.0,359.4945,359.5238,359.0156,359.172,13760.0
2021-06-18 12:50:00,367.56,368.25,367.56,368.19,25914.0,359.1915,359.8658,359.1915,359.8072,25914.0
2021-06-18 13:00:00,368.28,368.92,368.0,368.81,19269.0,359.8951,360.5206,359.6215,360.4131,19269.0
2021-06-18 13:10:00,368.82,369.91,368.82,369.79,51218.0,360.4228,361.488,360.4228,361.3707,51218.0
2021-06-18 13:20:00,369.84,369.99,368.85,369.08,29555.0,361.4196,361.5662,360.4521,360.6769,29555.0
2021-06-18 13:30:00,369.12,370.08,368.92,370.0,61886.0,360.716,361.6541,360.5206,361.576,61886.0
2021-06-18 13:40:00,370.0,370.38,368.86,369.01,46114.0,361.576,361.9473,360.4619,360.6085,46114.0
2021-06-18 13:50:00,369.04,369.9,368.94,369.73,28527.0,360.6378,361.4782,360.5401,361.3121,28527.0
2021-06-18 14:00:00,369.67,369.8,367.28,368.83,48999.0,361.2535,361.3805,358.9179,360.4326,48999.0
2021-06-18 14:10:00,368.9,368.9,368.19,368.33,15377.0,360.501,360.501,359.8072,359.944,15377.0
2021-06-18 14:20:00,368.37,368.37,367.9,368.25,13982.0,359.9831,359.9831,359.5238,359.8658,13982.0
2021-06-18 14:30:00,368.25,368.4,367.4,367.57,19299.0,359.8658,360.0124,359.0352,359.2013,19299.0
2021-06-18 14:40:00,367.59,367.59,367.2,367.49,13883.0,359.2208,359.2208,358.8397,359.1231,13883.0
2021-06-18 14:50:00,367.57,367.82,366.99,367.14,16493.0,359.2013,359.4456,358.6345,358.7811,16493.0
2021-06-18 15:00:00,367.13,367.38,366.93,366.97,30998.0,358.7713,359.0156,358.5759,358.6149,30998.0
2021-06-18 15:10:00,366.91,368.47,366.81,368.46,34899.0,358.5563,360.0808,358.4586,360.071,34899.0
2021-06-18 15:20:00,368.39,368.98,368.28,368.69,44696.0,360.0026,360.5792,359.8951,360.2958,44696.0
2021-06-18 15:30:00,368.68,368.78,368.01,368.46,45205.0,360.286,360.3837,359.6313,360.071,45205.0
2021-06-18 15:40:00,368.42,369.12,367.83,367.83,72501.0,360.0319,360.716,359.4554,359.4554,72501.0
2021-06-18 15:50:00,367.87,368.54,366.88,367.42,239536.0,359.4945,360.1492,358.527,359.0547,239536.0
2021-06-21 09:30:00,368.62,368.99,366.2,367.21,109359.0,360.2274,360.589,357.8625,358.8495,109359.0
2021-06-21 09:40:00,367.11,369.5,366.92,369.37,34905.0,358.7518,361.0873,358.5661,360.9603,34905.0
2021-06-21 09:50:00,369.4,373.21,368.95,373.21,100064.0,360.9896,364.7129,360.5499,364.7129,100064.0
2021-06-21 10:00:00,373.25,376.0,372.95,375.37,135032.0,364.752,367.4394,364.4588,366.8237,135032.0
2021-06-21 10:10:00,375.36,375.37,373.65,373.82,49185.0,366.8139,366.8237,365.1429,365.309,49185.0
2021-06-21 10:20:00,373.85,374.57,373.34,374.36,43828.0,365.3383,366.0419,364.8399,365.8367,43828.0
2021-06-21 10:30:00,374.38,375.4,374.31,374.91,46866.0,365.8562,366.853,365.7878,366.3742,46866.0
2021-06-21 10:40:00,375.12,375.64,374.81,375.62,37711.0,366.5794,367.0876,366.2764,367.068,37711.0
2021-06-21 10:50:00,375.66,376.45,375.53,376.17,56414.0,367.1071,367.8791,366.9801,367.6055,56414.0
2021-06-21 11:00:00,376.18,376.18,375.34,375.57,24560.0,367.6153,367.6153,366.7944,367.0191,24560.0
2021-06-21 11:10:00,375.6,376.27,375.54,376.16,41530.0,367.0485,367.7032,366.9898,367.5957,41530.0
2021-06-21 11:20:00,376.2,376.2,375.16,375.23,25093.0,367.6348,367.6348,366.6185,366.6869,25093.0
2021-06-21 11:30:00,375.28,375.28,374.17,374.46,48715.0,366.7357,366.7357,365.651,365.9344,48715.0
2021-06-21 11:40:00,374.42,374.91,374.26,374.86,35575.0,365.8953,366.3742,365.739,366.3253,35575.0
2021-06-21 11:50:00,374.86,374.91,374.01,374.16,21008.0,366.3253,366.3742,365.4947,365.6412,21008.0
2021-06-21 12:00:00,374.12,374.2,373.75,373.94,20607.0,365.6022,365.6803,365.2406,365.4263,20607.0
2021-06-21 12:10:00,373.91,374.14,373.7,373.91,21587.0,365.3969,365.6217,365.1917,365.3969,21587.0
2021-06-21 12:20:00,373.91,373.91,373.34,373.46,21470.0,365.3969,365.3969,364.8399,364.9572,21470.0
2021-06-21 12:30:00,373.45,373.46,372.72,372.88,21161.0,364.9474,364.9572,364.234,364.3904,21161.0
2021-06-21 12:40:00,372.93,372.96,372.52,372.55,19805.0,364.4393,364.4686,364.0386,364.0679,19805.0
2021-06-21 12:50:00,372.55,373.06,372.54,372.65,24033.0,364.0679,364.5663,364.0581,364.1656,24033.0
2021-06-21 13:00:00,372.58,372.65,372.13,372.21,19439.0,364.0972,364.1656,363.6575,363.7356,19439.0
2021-06-21 13:10:00,372.14,372.44,371.94,372.11,26138.0,363.6672,363.9604,363.4718,363.6379,26138.0
2021-06-21 13:20:00,372.07,372.25,371.72,371.91,26038.0,363.5988,363.7747,363.2568,363.4425,26038.0
2021-06-21 13:30:00,371.94,372.14,371.61,372.0,34698.0,363.4718,363.6672,363.1493,363.5304,34698.0
2021-06-21 13:40:00,371.99,372.82,371.98,372.78,33023.0,363.5207,364.3318,363.5109,364.2927,33023.0
2021-06-21 13:50:00,372.7,373.08,372.62,372.79,19684.0,364.2145,364.5858,364.1363,364.3024,19684.0
2021-06-21 14:00:00,372.72,373.01,372.64,373.01,16488.0,364.234,364.5174,364.1559,364.5174,16488.0
2021-06-21 14:10:00,373.02,373.27,372.97,372.99,13732.0,364.5272,364.7715,364.4783,364.4979,13732.0
2021-06-21 14:20:00,372.95,373.28,372.38,372.99,38561.0,364.4588,364.7813,363.9018,364.4979,38561.0
2021-06-21 14:30:00,372.99,373.48,372.85,373.38,24082.0,364.4979,364.9767,364.3611,364.879,24082.0
2021-06-21 14:40:00,373.37,373.79,373.18,373.35,22952.0,364.8692,365.2797,364.6836,364.8497,22952.0
2021-06-21 14:50:00,373.35,373.88,373.28,373.41,24892.0,364.8497,365.3676,364.7813,364.9083,24892.0
2021-06-21 15:00:00,373.37,373.48,373.1,373.34,20378.0,364.8692,364.9767,364.6054,364.8399,20378.0
2021-06-21 15:10:00,373.28,373.3,372.82,373.1,17664.0,364.7813,364.8008,364.3318,364.6054,17664.0
2021-06-21 15:20:00,373.07,373.15,372.7,373.0,19963.0,364.5761,364.6542,364.2145,364.5077,19963.0
2021-06-21 15:30:00,372.99,373.3,372.86,373.21,33508.0,364.4979,364.8008,364.3708,364.7129,33508.0
2021-06-21 15:40:00,373.22,373.26,372.37,372.72,72595.0,364.7226,364.7617,363.892,364.234,72595.0
2021-06-21 15:50:00,372.75,373.19,372.47,373.08,166622.0,364.2634,364.6933,363.9897,364.5858,166622.0
2021-06-22 09:30:00,373.99,375.57,373.22,374.65,165403.0,365.4751,367.0191,364.7226,366.1201,165403.0
2021-06-22 09:40:00,374.8,375.37,373.35,373.35,72602.0,366.2667,366.8237,364.8497,364.8497,72602.0
2021-06-22 09:50:00,373.45,373.47,372.02,373.19,60890.0,364.9474,364.967,363.55,364.6933,60890.0
2021-06-22 10:00:00,373.12,373.73,372.79,373.23,61068.0,364.6249,365.221,364.3024,364.7324,61068.0
2021-06-22 10:10:00,373.3,373.72,372.95,373.55,34901.0,364.8008,365.2113,364.4588,365.0451,34901.0
2021-06-22 10:20:00,373.61,374.87,373.54,374.51,64500.0,365.1038,366.3351,365.0354,365.9833,64500.0
2021-06-22 10:30:00,374.57,376.0,374.33,376.0,69613.0,366.0419,367.4394,365.8074,367.4394,69613.0
2021-06-22 10:40:00,375.87,375.99,374.42,375.38,51603.0,367.3123,367.4296,365.8953,366.8335,51603.0
2021-06-22 10:50:00,375.45,375.58,374.82,375.15,47967.0,366.9019,367.0289,366.2862,366.6087,47967.0
2021-06-22 11:00:00,375.06,375.39,374.66,375.38,33652.0,366.5208,366.8432,366.1299,366.8335,33652.0
2021-06-22 11:10:00,375.34,375.59,375.17,375.35,32008.0,366.7944,367.0387,366.6283,366.8042,32008.0
2021-06-22 11:20:00,375.32,376.85,375.32,376.41,43133.0,366.7748,368.27,366.7748,367.84,43133.0
2021-06-22 11:30:00,376.36,376.85,376.31,376.85,37895.0,367.7912,368.27,367.7423,368.27,37895.0
2021-06-22 11:40:00,376.88,377.65,376.78,377.34,42882.0,368.2993,369.0518,368.2016,368.7488,42882.0
2021-06-22 11:50:00,377.31,377.41,376.92,377.06,34720.0,368.7195,368.8173,368.3384,368.4752,34720.0
2021-06-22 12:00:00,377.11,377.73,376.75,377.6,43050.0,368.5241,369.13,368.1723,369.0029,43050.0
2021-06-22 12:10:00,377.64,378.15,377.22,377.55,62488.0,369.042,369.5404,368.6316,368.9541,62488.0
2021-06-22 12:20:00,377.58,377.86,377.45,377.86,43410.0,368.9834,369.257,368.8563,369.257,43410.0
2021-06-22 12:30:00,377.91,378.33,377.79,378.33,31122.0,369.3059,369.7163,369.1886,369.7163,31122.0
2021-06-22 12:40:00,378.23,378.39,377.64,377.64,43722.0,369.6186,369.7749,369.042,369.042,43722.0
2021-06-22 12:50:00,377.7,378.43,377.7,378.42,36684.0,369.1007,369.814,369.1007,369.8043,36684.0
2021-06-22 13:00:00,378.41,378.47,377.89,378.47,36808.0,369.7945,369.8531,369.2863,369.8531,36808.0
2021-06-22 13:10:00,378.47,378.63,377.77,378.03,37192.0,369.8531,370.0095,369.1691,369.4231,37192.0
2021-06-22 13:20:00,377.99,378.5,377.94,378.07,38958.0,369.384,369.8824,369.3352,369.4622,38958.0
2021-06-22 13:30:00,378.08,378.65,378.07,378.44,40162.0,369.472,370.029,369.4622,369.8238,40162.0
2021-06-22 13:40:00,378.42,378.44,377.76,377.88,31735.0,369.8043,369.8238,369.1593,369.2766,31735.0
2021-06-22 13:50:00,377.87,378.15,377.69,377.98,37207.0,369.2668,369.5404,369.0909,369.3743,37207.0
2021-06-22 14:00:00,377.92,378.08,377.75,377.83,29704.0,369.3156,369.472,369.1495,369.2277,29704.0
2021-06-22 14:10:00,377.87,377.98,377.01,377.06,34168.0,369.2668,369.3743,368.4264,368.4752,34168.0
2021-06-22 14:20:00,377.07,377.35,376.8,377.01,35021.0,368.485,368.7586,368.2211,368.4264,35021.0
2021-06-22 14:30:00,377.02,377.33,376.83,377.32,28967.0,368.4361,368.7391,368.2505,368.7293,28967.0
2021-06-22 14:40:00,377.37,377.83,377.21,377.36,20310.0,368.7782,369.2277,368.6218,368.7684,20310.0
2021-06-22 14:50:00,377.39,378.25,377.36,378.0,26837.0,368.7977,369.6381,368.7684,369.3938,26837.0
2021-06-22 15:00:00,378.01,378.62,377.95,378.62,26676.0,369.4036,369.9997,369.345,369.9997,26676.0
2021-06-22 15:10:00,378.63,378.76,378.01,378.02,36889.0,370.0095,370.1365,369.4036,369.4134,36889.0
2021-06-22 15:20:00,378.06,378.6,377.96,378.52,29168.0,369.4525,369.9802,369.3547,369.902,29168.0
2021-06-22 15:30:00,378.48,378.6,378.1,378.32,46747.0,369.8629,369.9802,369.4915,369.7065,46747.0
2021-06-22 15:40:00,378.32,378.64,377.82,377.92,58473.0,369.7065,370.0192,369.2179,369.3156,58473.0
2021-06-22 15:50:00,377.88,378.2,377.5,378.15,199530.0,369.2766,369.5893,368.9052,369.5404,199530.0
2021-06-23 09:30:00,378.0,378.72,376.67,377.46,109971.0,369.3938,370.0974,368.0941,368.8661,109971.0
2021-06-23 09:40:00,377.57,377.75,376.25,376.48,48612.0,368.9736,369.1495,367.6837,367.9084,48612.0
2021-06-23 09:50:00,376.54,377.65,376.22,377.32,35105.0,367.9671,369.0518,367.6543,368.7293,35105.0
2021-06-23 10:00:00,377.43,377.64,376.6,376.88,22197.0,368.8368,369.042,368.0257,368.2993,22197.0
2021-06-23 10:10:00,376.84,377.29,376.48,377.1,21600.0,368.2602,368.7,367.9084,368.5143,21600.0
2021-06-23 10:20:00,377.1,377.11,376.48,376.65,9407.0,368.5143,368.5241,367.9084,368.0746,9407.0
2021-06-23 10:30:00,376.49,376.56,375.68,375.98,31417.0,367.9182,367.9866,367.1266,367.4198,31417.0
2021-06-23 10:40:00,376.06,376.2,375.8,375.99,19432.0,367.498,367.6348,367.2439,367.4296,19432.0
2021-06-23 10:50:00,376.1,376.37,375.8,375.84,20366.0,367.5371,367.8009,367.2439,367.283,20366.0
2021-06-23 11:00:00,375.88,376.05,374.83,375.3,54611.0,367.3221,367.4882,366.296,366.7553,54611.0
2021-06-23 11:10:00,375.35,375.6,375.27,375.38,15199.0,366.8042,367.0485,366.726,366.8335,15199.0
2021-06-23 11:20:00,375.45,375.83,375.27,375.8,16176.0,366.9019,367.2732,366.726,367.2439,16176.0
2021-06-23 11:30:00,375.8,376.08,375.46,376.03,20778.0,367.2439,367.5175,366.9117,367.4687,20778.0
2021-06-23 11:40:00,375.98,376.08,375.85,376.01,11258.0,367.4198,367.5175,367.2928,367.4491,11258.0
2021-06-23 11:50:00,376.04,376.45,375.93,376.06,21262.0,367.4784,367.8791,367.3709,367.498,21262.0
2021-06-23 12:00:00,376.02,376.18,375.94,376.16,26955.0,367.4589,367.6153,367.3807,367.5957,26955.0
2021-06-23 12:10:00,376.21,376.23,375.94,376.0,17110.0,367.6446,367.6641,367.3807,367.4394,17110.0
2021-06-23 12:20:00,376.0,376.03,375.45,375.57,12447.0,367.4394,367.4687,366.9019,367.0191,12447.0
2021-06-23 12:30:00,375.6,375.64,374.7,374.88,12548.0,367.0485,367.0876,366.169,366.3449,12548.0
2021-06-23 12:40:00,374.85,375.0,374.29,374.85,21011.0,366.3155,366.4621,365.7683,366.3155,21011.0
2021-06-23 12:50:00,374.95,375.44,374.84,375.36,15590.0,366.4133,366.8921,366.3058,366.8139,15590.0
2021-06-23 13:00:00,375.41,375.74,375.3,375.6,15936.0,366.8628,367.1853,366.7553,367.0485,15936.0
2021-06-23 13:10:00,375.59,375.66,375.41,375.41,14396.0,367.0387,367.1071,366.8628,366.8628,14396.0
2021-06-23 13:20:00,375.42,375.45,375.0,375.01,16440.0,366.8726,366.9019,366.4621,366.4719,16440.0
2021-06-23 13:30:00,375.02,375.11,374.63,374.63,12503.0,366.4817,366.5696,366.1005,366.1005,12503.0
2021-06-23 13:40:00,374.65,374.87,374.44,374.45,24367.0,366.1201,366.3351,365.9149,365.9246,24367.0
2021-06-23 13:50:00,374.47,374.67,374.3,374.62,18814.0,365.9442,366.1396,365.7781,366.0908,18814.0
2021-06-23 14:00:00,374.62,375.5,374.32,375.5,28199.0,366.0908,366.9507,365.7976,366.9507,28199.0
2021-06-23 14:10:00,375.43,375.87,375.3,375.78,31530.0,366.8823,367.3123,366.7553,367.2244,31530.0
2021-06-23 14:20:00,375.86,375.92,375.47,375.5,18843.0,367.3025,367.3612,366.9214,366.9507,18843.0
2021-06-23 14:30:00,375.5,375.93,375.5,375.85,17485.0,366.9507,367.3709,366.9507,367.2928,17485.0
2021-06-23 14:40:00,375.84,375.84,375.39,375.58,14777.0,367.283,367.283,366.8432,367.0289,14777.0
2021-06-23 14:50:00,375.54,375.54,375.14,375.15,15370.0,366.9898,366.9898,366.5989,366.6087,15370.0
2021-06-23 15:00:00,375.23,375.33,374.9,375.0,18459.0,366.6869,366.7846,366.3644,366.4621,18459.0
2021-06-23 15:10:00,375.05,375.28,374.86,375.06,24845.0,366.511,366.7357,366.3253,366.5208,24845.0
2021-06-23 15:20:00,375.13,375.43,375.02,375.31,16235.0,366.5892,366.8823,366.4817,366.7651,16235.0
2021-06-23 15:30:00,375.29,375.43,374.91,375.09,21704.0,366.7455,366.8823,366.3742,366.5501,21704.0
2021-06-23 15:40:00,375.08,375.24,374.93,375.04,37752.0,366.5403,366.6967,366.3937,366.5012,37752.0
2021-06-23 15:50:00,375.02,375.21,374.58,375.14,169587.0,366.4817,366.6673,366.0517,366.5989,169587.0
2021-06-24 09:30:00,379.0,380.06,378.27,378.9,134015.0,370.3711,371.4069,369.6577,370.2733,134015.0
2021-06-24 09:40:00,379.03,379.98,377.15,377.53,32342.0,370.4004,371.3287,368.5632,368.9345,32342.0
2021-06-24 09:50:00,377.54,377.82,376.87,377.21,34362.0,368.9443,369.2179,368.2895,368.6218,34362.0
2021-06-24 10:00:00,377.45,377.58,376.76,377.21,20760.0,368.8563,368.9834,368.1821,368.6218,20760.0
2021-06-24 10:10:00,377.16,377.2,376.3,376.61,30407.0,368.5729,368.612,367.7325,368.0355,30407.0
2021-06-24 10:20:00,376.69,377.0,376.31,376.97,24838.0,368.1136,368.4166,367.7423,368.3873,24838.0
2021-06-24 10:30:00,377.04,377.4,376.73,377.16,31378.0,368.4557,368.8075,368.1527,368.5729,31378.0
2021-06-24 10:40:00,377.1,377.65,376.52,376.52,24410.0,368.5143,369.0518,367.9475,367.9475,24410.0
2021-06-24 10:50:00,376.66,376.74,376.09,376.12,18458.0,368.0843,368.1625,367.5273,367.5566,18458.0
2021-06-24 11:00:00,376.11,376.77,376.11,376.47,19144.0,367.5469,368.1918,367.5469,367.8987,19144.0
2021-06-24 11:10:00,376.45,376.7,375.83,376.24,30865.0,367.8791,368.1234,367.2732,367.6739,30865.0
2021-06-24 11:20:00,376.06,376.06,375.48,375.5,25434.0,367.498,367.498,366.9312,366.9507,25434.0
2021-06-24 11:30:00,375.41,375.84,375.25,375.35,15397.0,366.8628,367.283,366.7064,366.8042,15397.0
2021-06-24 11:40:00,375.32,375.44,375.22,375.34,27543.0,366.7748,366.8921,366.6771,366.7944,27543.0
2021-06-24 11:50:00,375.33,375.37,374.51,374.85,35495.0,366.7846,366.8237,365.9833,366.3155,35495.0
2021-06-24 12:00:00,374.95,375.4,374.82,375.4,28173.0,366.4133,366.853,366.2862,366.853,28173.0
2021-06-24 12:10:00,375.3,375.46,375.03,375.46,19344.0,366.7553,366.9117,366.4914,366.9117,19344.0
2021-06-24 12:20:00,375.42,375.54,374.91,374.92,20494.0,366.8726,366.9898,366.3742,366.3839,20494.0
2021-06-24 12:30:00,374.92,375.05,374.48,374.54,35248.0,366.3839,366.511,365.954,366.0126,35248.0
2021-06-24 12:40:00,374.54,374.94,374.08,374.23,54532.0,366.0126,366.4035,365.5631,365.7097,54532.0
2021-06-24 12:50:00,374.13,374.33,373.91,374.14,34434.0,365.6119,365.8074,365.3969,365.6217,34434.0
2021-06-24 13:00:00,374.19,374.51,373.95,374.5,31851.0,365.6706,365.9833,365.436,365.9735,31851.0
2021-06-24 13:10:00,374.49,374.58,373.8,373.81,34140.0,365.9637,366.0517,365.2894,365.2992,34140.0
2021-06-24 13:20:00,373.81,373.87,373.31,373.83,52702.0,365.2992,365.3579,364.8106,365.3188,52702.0
2021-06-24 13:30:00,373.82,374.02,373.6,373.8,21541.0,365.309,365.5044,365.094,365.2894,21541.0
2021-06-24 13:40:00,373.84,373.84,373.26,373.32,22005.0,365.3285,365.3285,364.7617,364.8204,22005.0
2021-06-24 13:50:00,373.35,373.96,373.14,373.52,33710.0,364.8497,365.4458,364.6445,365.0158,33710.0
2021-06-24 14:00:00,373.53,373.57,373.07,373.12,44341.0,365.0256,365.0647,364.5761,364.6249,44341.0
2021-06-24 14:10:00,373.12,373.45,373.06,373.37,40091.0,364.6249,364.9474,364.5663,364.8692,40091.0
2021-06-24 14:20:00,373.31,373.49,373.04,373.17,30462.0,364.8106,364.9865,364.5467,364.6738,30462.0
2021-06-24 14:30:00,373.21,373.67,372.9,373.13,33407.0,364.7129,365.1624,364.4099,364.6347,33407.0
2021-06-24 14:40:00,373.13,373.66,373.03,373.54,31083.0,364.6347,365.1526,364.537,365.0354,31083.0
2021-06-24 14:50:00,373.54,373.84,373.49,373.55,46183.0,365.0354,365.3285,364.9865,365.0451,46183.0
2021-06-24 15:00:00,373.59,373.72,373.41,373.53,34224.0,365.0842,365.2113,364.9083,365.0256,34224.0
2021-06-24 15:10:00,373.52,373.74,373.45,373.64,46334.0,365.0158,365.2308,364.9474,365.1331,46334.0
2021-06-24 15:20:00,373.64,373.83,373.55,373.7,33175.0,365.1331,365.3188,365.0451,365.1917,33175.0
2021-06-24 15:30:00,373.64,374.27,373.57,374.01,74570.0,365.1331,365.7487,365.0647,365.4947,74570.0
2021-06-24 15:40:00,374.03,374.25,373.62,373.69,47144.0,365.5142,365.7292,365.1135,365.1819,47144.0
2021-06-24 15:50:00,373.76,374.77,373.76,374.75,217953.0,365.2504,366.2374,365.2504,366.2178,217953.0
2021-06-25 09:30:00,375.45,376.42,374.5,375.35,95302.0,366.9019,367.8498,365.9735,366.8042,95302.0
2021-06-25 09:40:00,375.49,375.66,374.73,375.03,24931.0,366.941,367.1071,366.1983,366.4914,24931.0
2021-06-25 09:50:00,375.04,375.17,374.38,374.85,32726.0,366.5012,366.6283,365.8562,366.3155,32726.0
2021-06-25 10:00:00,374.85,375.03,374.41,374.94,14374.0,366.3155,366.4914,365.8856,366.4035,14374.0
2021-06-25 10:10:00,375.03,375.54,374.97,375.08,22978.0,366.4914,366.9898,366.4328,366.5403,22978.0
2021-06-25 10:20:00,375.13,375.78,375.08,375.69,20233.0,366.5892,367.2244,366.5403,367.1364,20233.0
2021-06-25 10:30:00,375.8,375.8,375.18,375.24,16358.0,367.2439,367.2439,366.638,366.6967,16358.0
2021-06-25 10:40:00,375.19,375.19,374.01,374.25,20775.0,366.6478,366.6478,365.4947,365.7292,20775.0
2021-06-25 10:50:00,374.21,374.37,373.62,374.36,28653.0,365.6901,365.8465,365.1135,365.8367,28653.0
2021-06-25 11:00:00,374.4,374.56,373.81,374.06,14998.0,365.8758,366.0321,365.2992,365.5435,14998.0
2021-06-25 11:10:00,374.12,374.66,374.05,374.66,11156.0,365.6022,366.1299,365.5338,366.1299,11156.0
2021-06-25 11:20:00,374.69,374.88,374.69,374.82,12250.0,366.1592,366.3449,366.1592,366.2862,12250.0
2021-06-25 11:30:00,374.83,374.83,374.16,374.2,14799.0,366.296,366.296,365.6412,365.6803,14799.0
2021-06-25 11:40:00,374.25,374.57,374.11,374.11,20157.0,365.7292,366.0419,365.5924,365.5924,20157.0
2021-06-25 11:50:00,374.14,374.33,374.14,374.26,9850.0,365.6217,365.8074,365.6217,365.739,9850.0
2021-06-25 12:00:00,374.21,374.27,373.94,374.1,7718.0,365.6901,365.7487,365.4263,365.5826,7718.0
2021-06-25 12:10:00,374.03,374.16,373.87,373.94,20723.0,365.5142,365.6412,365.3579,365.4263,20723.0
2021-06-25 12:20:00,373.97,374.03,373.41,373.55,22038.0,365.4556,365.5142,364.9083,365.0451,22038.0
2021-06-25 12:30:00,373.53,373.95,373.47,373.62,17549.0,365.0256,365.436,364.967,365.1135,17549.0
2021-06-25 12:40:00,373.63,373.67,373.32,373.35,17235.0,365.1233,365.1624,364.8204,364.8497,17235.0
2021-06-25 12:50:00,373.41,373.65,373.35,373.41,10716.0,364.9083,365.1429,364.8497,364.9083,10716.0
2021-06-25 13:00:00,373.41,374.63,373.37,374.47,35272.0,364.9083,366.1005,364.8692,365.9442,35272.0
2021-06-25 13:10:00,374.43,374.85,374.42,374.79,14738.0,365.9051,366.3155,365.8953,366.2569,14738.0
2021-06-25 13:20:00,374.76,375.1,374.74,375.03,13858.0,366.2276,366.5598,366.208,366.4914,13858.0
2021-06-25 13:30:00,375.08,375.17,374.97,375.0,18703.0,366.5403,366.6283,366.4328,366.4621,18703.0
2021-06-25 13:40:00,375.0,375.47,374.88,375.47,14259.0,366.4621,366.9214,366.3449,366.9214,14259.0
2021-06-25 13:50:00,375.44,376.04,375.33,375.38,26435.0,366.8921,367.4784,366.7846,366.8335,26435.0
2021-06-25 14:00:00,375.38,375.96,375.17,375.95,14465.0,366.8335,367.4003,366.6283,367.3905,14465.0
2021-06-25 14:10:00,375.98,376.36,375.82,376.29,23647.0,367.4198,367.7912,367.2635,367.7228,23647.0
2021-06-25 14:20:00,376.32,376.44,376.25,376.39,19964.0,367.7521,367.8693,367.6837,367.8205,19964.0
2021-06-25 14:30:00,376.35,376.57,376.14,376.46,31345.0,367.7814,367.9964,367.5762,367.8889,31345.0
2021-06-25 14:40:00,376.44,376.76,376.33,376.69,26485.0,367.8693,368.1821,367.7618,368.1136,26485.0
2021-06-25 14:50:00,376.65,377.1,376.65,376.93,36025.0,368.0746,368.5143,368.0746,368.3482,36025.0
2021-06-25 15:00:00,376.95,377.12,376.67,377.09,26051.0,368.3677,368.5339,368.0941,368.5045,26051.0
2021-06-25 15:10:00,377.08,377.5,377.03,377.43,25903.0,368.4948,368.9052,368.4459,368.8368,25903.0
2021-06-25 15:20:00,377.38,377.56,377.15,377.52,40655.0,368.7879,368.9638,368.5632,368.9247,40655.0
2021-06-25 15:30:00,377.54,377.74,377.32,377.65,63307.0,368.9443,369.1397,368.7293,369.0518,63307.0
2021-06-25 15:40:00,377.67,378.15,377.64,378.03,103791.0,369.0713,369.5404,369.042,369.4231,103791.0
2021-06-25 15:50:00,378.15,379.65,378.08,379.6,430155.0,369.5404,371.0063,369.472,370.9574,430155.0
2021-06-28 09:30:00,380.92,380.92,378.16,378.39,112789.0,372.2473,372.2473,369.5502,369.7749,112789.0
2021-06-28 09:40:00,378.41,378.46,375.54,375.92,75678.0,369.7945,369.8433,366.9898,367.3612,75678.0
2021-06-28 09:50:00,375.85,376.11,374.05,374.2,79096.0,367.2928,367.5469,365.5338,365.6803,79096.0
2021-06-28 10:00:00,374.27,374.64,373.68,373.92,53425.0,365.7487,366.1103,365.1722,365.4067,53425.0
2021-06-28 10:10:00,373.94,374.5,373.51,374.09,53429.0,365.4263,365.9735,365.006,365.5728,53429.0
2021-06-28 10:20:00,374.04,374.04,371.31,371.65,102684.0,365.524,365.524,362.8561,363.1884,102684.0
2021-06-28 10:30:00,371.63,372.03,371.31,371.68,47168.0,363.1689,363.5597,362.8561,363.2177,47168.0
2021-06-28 10:40:00,371.6,371.68,370.12,370.39,71400.0,363.1395,363.2177,361.6932,361.9571,71400.0
2021-06-28 10:50:00,370.36,370.61,369.18,369.6,97262.0,361.9278,362.1721,360.7746,361.1851,97262.0
2021-06-28 11:00:00,369.58,370.14,369.0,369.93,72080.0,361.1655,361.7128,360.5987,361.5076,72080.0
2021-06-28 11:10:00,369.88,369.93,369.12,369.42,46888.0,361.4587,361.5076,360.716,361.0092,46888.0
2021-06-28 11:20:00,369.39,369.75,368.93,369.04,68086.0,360.9799,361.3317,360.5303,360.6378,68086.0
2021-06-28 11:30:00,368.98,368.99,368.2,368.66,86255.0,360.5792,360.589,359.8169,360.2665,86255.0
2021-06-28 11:40:00,368.62,368.67,368.16,368.25,45460.0,360.2274,360.2762,359.7779,359.8658,45460.0
2021-06-28 11:50:00,368.29,368.47,367.57,367.86,84467.0,359.9049,360.0808,359.2013,359.4847,84467.0
2021-06-28 12:00:00,367.93,368.02,367.4,367.58,58002.0,359.5531,359.641,359.0352,359.2111,58002.0
2021-06-28 12:10:00,367.62,367.63,366.1,366.16,44134.0,359.2501,359.2599,357.7648,357.8234,44134.0
2021-06-28 12:20:00,366.09,366.97,365.94,366.96,71642.0,357.755,358.6149,357.6084,358.6052,71642.0
2021-06-28 12:30:00,367.05,367.45,366.5,366.62,63088.0,358.6931,359.084,358.1556,358.2729,63088.0
2021-06-28 12:40:00,366.53,367.16,366.22,366.64,60485.0,358.185,358.8006,357.882,358.2925,60485.0
2021-06-28 12:50:00,366.59,367.09,366.17,366.27,46858.0,358.2436,358.7322,357.8332,357.9309,46858.0
2021-06-28 13:00:00,366.23,366.31,365.6,365.88,67057.0,357.8918,357.97,357.2761,357.5498,67057.0
2021-06-28 13:10:00,365.86,365.87,365.38,365.4,56673.0,357.5302,357.54,357.0611,357.0807,56673.0
2021-06-28 13:20:00,365.38,365.94,365.2,365.3,48330.0,357.0611,357.6084,356.8852,356.983,48330.0
2021-06-28 13:30:00,365.3,365.7,365.15,365.41,48409.0,356.983,357.3739,356.8364,357.0905,48409.0
2021-06-28 13:40:00,365.32,366.87,365.12,366.35,74815.0,357.0025,358.5172,356.8071,358.0091,74815.0
2021-06-28 13:50:00,366.29,366.47,365.84,366.23,63626.0,357.9504,358.1263,357.5107,357.8918,63626.0
2021-06-28 14:00:00,366.2,367.32,366.0,366.9,67378.0,357.8625,358.957,357.667,358.5465,67378.0
2021-06-28 14:10:00,366.87,366.95,366.22,366.36,42470.0,358.5172,358.5954,357.882,358.0188,42470.0
2021-06-28 14:20:00,366.37,366.7,366.12,366.47,40237.0,358.0286,358.3511,357.7843,358.1263,40237.0
2021-06-28 14:30:00,366.47,367.56,366.31,367.5,92339.0,358.1263,359.1915,357.97,359.1329,92339.0
2021-06-28 14:40:00,367.47,368.53,367.25,368.24,136988.0,359.1036,360.1394,358.8886,359.856,136988.0
2021-06-28 14:50:00,368.16,368.57,367.7,367.99,68475.0,359.7779,360.1785,359.3283,359.6117,68475.0
2021-06-28 15:00:00,368.01,368.11,367.25,367.32,55174.0,359.6313,359.729,358.8886,358.957,55174.0
2021-06-28 15:10:00,367.32,367.32,366.72,366.9,47171.0,358.957,358.957,358.3706,358.5465,47171.0
2021-06-28 15:20:00,366.84,367.21,366.5,367.05,53934.0,358.4879,358.8495,358.1556,358.6931,53934.0
2021-06-28 15:30:00,367.05,367.46,366.78,366.79,72988.0,358.6931,359.0938,358.4293,358.439,72988.0
2021-06-28 15:40:00,366.76,367.65,366.74,367.43,134044.0,358.4097,359.2795,358.3902,359.0645,134044.0
2021-06-28 15:50:00,367.49,367.71,367.08,367.71,331800.0,359.1231,359.3381,358.7224,359.3381,331800.0
2021-06-29 09:30:00,369.01,371.36,368.34,371.26,156724.0,360.6085,362.905,359.9538,362.8073,156724.0
2021-06-29 09:40:00,371.18,371.32,369.62,370.14,75134.0,362.7291,362.8659,361.2046,361.7128,75134.0
2021-06-29 09:50:00,370.22,370.45,369.19,369.63,64197.0,361.791,362.0157,360.7844,361.2144,64197.0
2021-06-29 10:00:00,369.62,370.62,369.51,370.43,64449.0,361.2046,362.1818,361.0971,361.9962,64449.0
2021-06-29 10:10:00,370.44,370.96,370.06,370.49,31030.0,362.0059,362.5141,361.6346,362.0548,31030.0
2021-06-29 10:20:00,370.49,370.52,369.68,370.09,35762.0,362.0548,362.0841,361.2632,361.6639,35762.0
2021-06-29 10:30:00,370.17,370.96,370.15,370.33,43544.0,361.7421,362.5141,361.7225,361.8984,43544.0
2021-06-29 10:40:00,370.25,370.3,369.49,370.03,42656.0,361.8203,361.8691,361.0776,361.6053,42656.0
2021-06-29 10:50:00,369.98,370.21,369.63,370.08,57575.0,361.5564,361.7812,361.2144,361.6541,57575.0
2021-06-29 11:00:00,370.08,370.29,369.83,370.27,32425.0,361.6541,361.8594,361.4098,361.8398,32425.0
2021-06-29 11:10:00,370.32,371.05,370.21,370.93,68144.0,361.8887,362.6021,361.7812,362.4848,68144.0
2021-06-29 11:20:00,370.98,371.39,370.62,370.8,69721.0,362.5336,362.9343,362.1818,362.3577,69721.0
2021-06-29 11:30:00,370.76,371.23,370.52,370.74,38992.0,362.3187,362.778,362.0841,362.2991,38992.0
2021-06-29 11:40:00,370.79,370.84,370.56,370.61,21246.0,362.348,362.3968,362.1232,362.1721,21246.0
2021-06-29 11:50:00,370.58,370.68,370.19,370.54,25594.0,362.1428,362.2405,361.7616,362.1037,25594.0
2021-06-29 12:00:00,370.63,370.74,370.14,370.26,22614.0,362.1916,362.2991,361.7128,361.83,22614.0
2021-06-29 12:10:00,370.23,370.33,369.99,370.33,24256.0,361.8007,361.8984,361.5662,361.8984,24256.0
2021-06-29 12:20:00,370.36,370.55,370.23,370.55,21028.0,361.9278,362.1134,361.8007,362.1134,21028.0
2021-06-29 12:30:00,370.49,370.53,369.86,369.99,24997.0,362.0548,362.0939,361.4391,361.5662,24997.0
2021-06-29 12:40:00,369.96,370.17,369.89,370.17,20321.0,361.5369,361.7421,361.4685,361.7421,20321.0
2021-06-29 12:50:00,370.13,370.39,370.05,370.24,16791.0,361.703,361.9571,361.6248,361.8105,16791.0
2021-06-29 13:00:00,370.27,370.27,370.0,370.06,16593.0,361.8398,361.8398,361.576,361.6346,16593.0
2021-06-29 13:10:00,370.11,370.66,369.99,370.44,35846.0,361.6835,362.2209,361.5662,362.0059,35846.0
2021-06-29 13:20:00,370.41,370.45,369.84,369.87,15490.0,361.9766,362.0157,361.4196,361.4489,15490.0
2021-06-29 13:30:00,369.9,370.41,369.18,369.41,54002.0,361.4782,361.9766,360.7746,360.9994,54002.0
2021-06-29 13:40:00,369.45,369.52,369.07,369.16,25801.0,361.0385,361.1069,360.6671,360.7551,25801.0
2021-06-29 13:50:00,369.27,369.37,368.87,369.34,17391.0,360.8626,360.9603,360.4717,360.931,17391.0
2021-06-29 14:00:00,369.33,369.56,369.15,369.48,22116.0,360.9212,361.146,360.7453,361.0678,22116.0
2021-06-29 14:10:00,369.5,369.5,368.83,368.83,24142.0,361.0873,361.0873,360.4326,360.4326,24142.0
2021-06-29 14:20:00,368.84,369.19,368.54,368.65,52081.0,360.4424,360.7844,360.1492,360.2567,52081.0
2021-06-29 14:30:00,368.69,369.21,368.63,368.89,23357.0,360.2958,360.8039,360.2372,360.4912,23357.0
2021-06-29 14:40:00,368.94,368.96,368.35,368.45,25325.0,360.5401,360.5596,359.9635,360.0613,25325.0
2021-06-29 14:50:00,368.59,368.92,368.33,368.6,19151.0,360.1981,360.5206,359.944,360.2078,19151.0
2021-06-29 15:00:00,368.68,368.76,368.51,368.65,28321.0,360.286,360.3642,360.1199,360.2567,28321.0
2021-06-29 15:10:00,368.65,368.86,368.51,368.75,22957.0,360.2567,360.4619,360.1199,360.3544,22957.0
2021-06-29 15:20:00,368.71,368.94,368.58,368.72,24400.0,360.3153,360.5401,360.1883,360.3251,24400.0
2021-06-29 15:30:00,368.71,369.03,368.64,368.64,50440.0,360.3153,360.628,360.2469,360.2469,50440.0
2021-06-29 15:40:00,368.63,368.7,368.1,368.13,63551.0,360.2372,360.3056,359.7192,359.7485,63551.0
2021-06-29 15:50:00,368.15,368.8,367.91,368.0,296301.0,359.7681,360.4033,359.5335,359.6215,296301.0
2021-06-30 09:30:00,367.95,369.0,367.81,368.0,111801.0,359.5726,360.5987,359.4358,359.6215,111801.0
2021-06-30 09:40:00,367.87,367.89,367.15,367.48,49447.0,359.4945,359.514,358.7908,359.1133,49447.0
2021-06-30 09:50:00,367.53,367.64,366.98,367.6,41385.0,359.1622,359.2697,358.6247,359.2306,41385.0
2021-06-30 10:00:00,367.57,367.88,367.17,367.3,36298.0,359.2013,359.5042,358.8104,358.9374,36298.0
2021-06-30 10:10:00,367.34,367.5,366.69,367.33,90831.0,358.9765,359.1329,358.3413,358.9668,90831.0
2021-06-30 10:20:00,367.33,368.52,367.29,368.42,60100.0,358.9668,360.1297,358.9277,360.0319,60100.0
2021-06-30 10:30:00,368.32,369.17,368.29,368.96,29531.0,359.9342,360.7649,359.9049,360.5596,29531.0
2021-06-30 10:40:00,368.96,368.96,368.7,368.84,21730.0,360.5596,360.5596,360.3056,360.4424,21730.0
2021-06-30 10:50:00,368.86,369.77,368.72,369.77,42555.0,360.4619,361.3512,360.3251,361.3512,42555.0
2021-06-30 11:00:00,369.8,370.08,369.49,369.98,64044.0,361.3805,361.6541,361.0776,361.5564,64044.0
2021-06-30 11:10:00,370.02,370.17,368.68,368.69,24812.0,361.5955,361.7421,360.286,360.2958,24812.0
2021-06-30 11:20:00,368.61,368.84,367.93,368.31,22402.0,360.2176,360.4424,359.5531,359.9244,22402.0
2021-06-30 11:30:00,368.35,368.58,368.19,368.51,15758.0,359.9635,360.1883,359.8072,360.1199,15758.0
2021-06-30 11:40:00,368.51,368.51,367.98,368.0,15643.0,360.1199,360.1199,359.602,359.6215,15643.0
2021-06-30 11:50:00,368.09,368.24,367.5,367.6,23501.0,359.7094,359.856,359.1329,359.2306,23501.0
2021-06-30 12:00:00,367.55,367.59,367.11,367.19,13687.0,359.1817,359.2208,358.7518,358.8299,13687.0
2021-06-30 12:10:00,367.22,367.29,366.89,367.12,21860.0,358.8593,358.9277,358.5368,358.7615,21860.0
2021-06-30 12:20:00,367.1,367.13,366.45,366.82,24184.0,358.742,358.7713,358.1068,358.4684,24184.0
2021-06-30 12:30:00,366.79,366.81,366.59,366.67,15177.0,358.439,358.4586,358.2436,358.3218,15177.0
2021-06-30 12:40:00,366.69,366.96,366.65,366.78,13756.0,358.3413,358.6052,358.3022,358.4293,13756.0
2021-06-30 12:50:00,366.79,366.88,366.65,366.81,10968.0,358.439,358.527,358.3022,358.4586,10968.0
2021-06-30 13:00:00,366.76,367.06,366.75,366.94,13899.0,358.4097,358.7029,358.4,358.5856,13899.0
2021-06-30 13:10:00,366.93,366.93,366.59,366.73,20937.0,358.5759,358.5759,358.2436,358.3804,20937.0
2021-06-30 13:20:00,366.72,366.76,366.49,366.54,21456.0,358.3706,358.4097,358.1459,358.1947,21456.0
2021-06-30 13:30:00,366.54,366.73,366.42,366.68,35996.0,358.1947,358.3804,358.0775,358.3316,35996.0
2021-06-30 13:40:00,366.65,366.72,366.54,366.67,19267.0,358.3022,358.3706,358.1947,358.3218,19267.0
2021-06-30 13:50:00,366.65,366.65,366.2,366.3,26496.0,358.3022,358.3022,357.8625,357.9602,26496.0
2021-06-30 14:00:00,366.31,366.33,366.11,366.18,22971.0,357.97,357.9895,357.7745,357.8429,22971.0
2021-06-30 14:10:00,366.18,366.18,365.73,365.78,30135.0,357.8429,357.8429,357.4032,357.452,30135.0
2021-06-30 14:20:00,365.84,365.85,365.51,365.58,25176.0,357.5107,357.5204,357.1882,357.2566,25176.0
2021-06-30 14:30:00,365.55,365.59,365.31,365.44,42343.0,357.2273,357.2664,356.9927,357.1198,42343.0
2021-06-30 14:40:00,365.45,365.57,365.32,365.33,34052.0,357.1296,357.2468,357.0025,357.0123,34052.0
2021-06-30 14:50:00,365.35,365.36,364.27,364.74,71901.0,357.0318,357.0416,355.9764,356.4357,71901.0
2021-06-30 15:00:00,364.72,365.45,364.7,365.23,21270.0,356.4162,357.1296,356.3966,356.9146,21270.0
2021-06-30 15:10:00,365.3,365.56,365.3,365.46,13444.0,356.983,357.2371,356.983,357.1393,13444.0
2021-06-30 15:20:00,365.44,365.66,365.32,365.36,15874.0,357.1198,357.3348,357.0025,357.0416,15874.0
2021-06-30 15:30:00,365.36,365.47,365.0,365.14,44847.0,357.0416,357.1491,356.6898,356.8266,44847.0
2021-06-30 15:40:00,365.13,365.56,365.11,365.36,75897.0,356.8168,357.2371,356.7973,357.0416,75897.0
2021-06-30 15:50:00,365.34,365.39,365.0,365.0,198098.0,357.0221,357.0709,356.6898,356.6898,198098.0
2021-07-01 09:30:00,366.05,367.66,365.6,367.29,139594.0,357.7159,359.2892,357.2761,358.9277,139594.0
2021-07-01 09:40:00,367.36,368.12,367.32,367.88,82082.0,358.9961,359.7388,358.957,359.5042,82082.0
2021-07-01 09:50:00,367.94,368.49,367.54,368.1,57177.0,359.5629,360.1003,359.172,359.7192,57177.0
2021-07-01 10:00:00,368.06,368.52,367.65,368.35,40389.0,359.6801,360.1297,359.2795,359.9635,40389.0
2021-07-01 10:10:00,368.38,368.5,367.42,367.83,31423.0,359.9928,360.1101,359.0547,359.4554,31423.0
2021-07-01 10:20:00,367.9,368.04,367.43,367.73,26975.0,359.5238,359.6606,359.0645,359.3576,26975.0
2021-07-01 10:30:00,367.66,368.0,367.21,367.27,25491.0,359.2892,359.6215,358.8495,358.9081,25491.0
2021-07-01 10:40:00,367.27,368.0,367.22,367.67,24053.0,358.9081,359.6215,358.8593,359.299,24053.0
2021-07-01 10:50:00,367.61,367.85,367.48,367.8,18634.0,359.2404,359.4749,359.1133,359.4261,18634.0
2021-07-01 11:00:00,367.79,367.91,367.37,367.73,31285.0,359.4163,359.5335,359.0058,359.3576,31285.0
2021-07-01 11:10:00,367.72,367.76,366.88,367.47,30552.0,359.3479,359.387,358.527,359.1036,30552.0
2021-07-01 11:20:00,367.48,367.5,367.1,367.4,31695.0,359.1133,359.1329,358.742,359.0352,31695.0
2021-07-01 11:30:00,367.41,367.65,367.28,367.63,38124.0,359.0449,359.2795,358.9179,359.2599,38124.0
2021-07-01 11:40:00,367.6,367.96,367.21,367.44,35349.0,359.2306,359.5824,358.8495,359.0742,35349.0
2021-07-01 11:50:00,367.46,368.07,367.32,367.9,23182.0,359.0938,359.6899,358.957,359.5238,23182.0
2021-07-01 12:00:00,367.98,368.74,367.82,368.53,68349.0,359.602,360.3446,359.4456,360.1394,68349.0
2021-07-01 12:10:00,368.48,368.51,367.62,367.75,36434.0,360.0906,360.1199,359.2501,359.3772,36434.0
2021-07-01 12:20:00,367.7,367.98,367.58,367.7,39488.0,359.3283,359.602,359.2111,359.3283,39488.0
2021-07-01 12:30:00,367.71,367.91,367.61,367.69,32704.0,359.3381,359.5335,359.2404,359.3186,32704.0
2021-07-01 12:40:00,367.75,367.78,367.66,367.66,21597.0,359.3772,359.4065,359.2892,359.2892,21597.0
2021-07-01 12:50:00,367.65,367.72,367.55,367.7,23229.0,359.2795,359.3479,359.1817,359.3283,23229.0
2021-07-01 13:00:00,367.68,367.8,367.57,367.8,34667.0,359.3088,359.4261,359.2013,359.4261,34667.0
2021-07-01 13:10:00,367.85,368.0,367.75,367.92,31516.0,359.4749,359.6215,359.3772,359.5433,31516.0
2021-07-01 13:20:00,367.9,368.72,367.89,368.43,23681.0,359.5238,360.3251,359.514,360.0417,23681.0
2021-07-01 13:30:00,368.43,369.0,368.36,368.81,55347.0,360.0417,360.5987,359.9733,360.4131,55347.0
2021-07-01 13:40:00,368.85,369.26,368.71,369.11,41162.0,360.4521,360.8528,360.3153,360.7062,41162.0
2021-07-01 13:50:00,369.1,369.9,369.08,369.9,70715.0,360.6965,361.4782,360.6769,361.4782,70715.0
2021-07-01 14:00:00,369.88,370.1,369.72,369.99,85370.0,361.4587,361.6737,361.3023,361.5662,85370.0
2021-07-01 14:10:00,369.98,370.07,369.7,370.0,47547.0,361.5564,361.6444,361.2828,361.576,47547.0
2021-07-01 14:20:00,370.0,370.46,369.89,369.97,46329.0,361.576,362.0255,361.4685,361.5466,46329.0
2021-07-01 14:30:00,369.97,370.08,369.75,370.08,20842.0,361.5466,361.6541,361.3317,361.6541,20842.0
2021-07-01 14:40:00,370.09,370.93,370.05,370.71,31144.0,361.6639,362.4848,361.6248,362.2698,31144.0
2021-07-01 14:50:00,370.71,370.85,370.57,370.85,28390.0,362.2698,362.4066,362.133,362.4066,28390.0
2021-07-01 15:00:00,370.87,370.93,370.16,370.16,24926.0,362.4262,362.4848,361.7323,361.7323,24926.0
2021-07-01 15:10:00,370.19,370.54,370.12,370.43,21474.0,361.7616,362.1037,361.6932,361.9962,21474.0
2021-07-01 15:20:00,370.43,370.85,370.38,370.6,30166.0,361.9962,362.4066,361.9473,362.1623,30166.0
2021-07-01 15:30:00,370.57,370.88,370.56,370.8,59587.0,362.133,362.4359,362.1232,362.3577,59587.0
2021-07-01 15:40:00,370.8,371.21,370.36,370.68,66050.0,362.3577,362.7584,361.9278,362.2405,66050.0
2021-07-01 15:50:00,370.7,370.85,370.09,370.71,195506.0,362.26,362.4066,361.6639,362.2698,195506.0
2021-07-02 09:30:00,372.69,373.66,372.32,372.65,83923.0,364.2047,365.1526,363.8431,364.1656,83923.0
2021-07-02 09:40:00,372.69,373.49,372.28,373.4,34157.0,364.2047,364.9865,363.8041,364.8986,34157.0
2021-07-02 09:50:00,373.31,374.12,373.18,373.67,38068.0,364.8106,365.6022,364.6836,365.1624,38068.0
2021-07-02 10:00:00,373.72,374.18,373.43,374.18,28040.0,365.2113,365.6608,364.9279,365.6608,28040.0
2021-07-02 10:10:00,374.09,374.17,373.23,373.72,38670.0,365.5728,365.651,364.7324,365.2113,38670.0
2021-07-02 10:20:00,373.8,373.8,373.35,373.52,20850.0,365.2894,365.2894,364.8497,365.0158,20850.0
2021-07-02 10:30:00,373.56,373.7,373.26,373.58,17310.0,365.0549,365.1917,364.7617,365.0745,17310.0
2021-07-02 10:40:00,373.54,373.78,373.16,373.5,19440.0,365.0354,365.2699,364.664,364.9963,19440.0
2021-07-02 10:50:00,373.58,373.96,373.23,373.23,15065.0,365.0745,365.4458,364.7324,364.7324,15065.0
2021-07-02 11:00:00,373.29,373.65,373.08,373.2,19683.0,364.7911,365.1429,364.5858,364.7031,19683.0
2021-07-02 11:10:00,373.31,373.71,373.3,373.6,11197.0,364.8106,365.2015,364.8008,365.094,11197.0
2021-07-02 11:20:00,373.6,373.7,373.14,373.43,24367.0,365.094,365.1917,364.6445,364.9279,24367.0
2021-07-02 11:30:00,373.49,373.51,372.56,372.87,31908.0,364.9865,365.006,364.0777,364.3806,31908.0
2021-07-02 11:40:00,372.88,373.14,372.68,372.97,22577.0,364.3904,364.6445,364.1949,364.4783,22577.0
2021-07-02 11:50:00,372.98,373.21,372.69,372.69,22988.0,364.4881,364.7129,364.2047,364.2047,22988.0
2021-07-02 12:00:00,372.75,372.87,372.45,372.59,17010.0,364.2634,364.3806,363.9702,364.107,17010.0
2021-07-02 12:10:00,372.56,372.61,372.15,372.34,16857.0,364.0777,364.1265,363.677,363.8627,16857.0
2021-07-02 12:20:00,372.34,372.87,372.25,372.73,15215.0,363.8627,364.3806,363.7747,364.2438,15215.0
2021-07-02 12:30:00,372.75,373.15,372.75,373.07,14719.0,364.2634,364.6542,364.2634,364.5761,14719.0
2021-07-02 12:40:00,373.07,373.61,373.03,373.61,12314.0,364.5761,365.1038,364.537,365.1038,12314.0
2021-07-02 12:50:00,373.58,374.24,373.5,374.11,24881.0,365.0745,365.7194,364.9963,365.5924,24881.0
2021-07-02 13:00:00,374.08,374.65,374.03,374.42,17845.0,365.5631,366.1201,365.5142,365.8953,17845.0
2021-07-02 13:10:00,374.45,374.47,373.83,374.01,15101.0,365.9246,365.9442,365.3188,365.4947,15101.0
2021-07-02 13:20:00,374.05,374.31,373.95,374.16,21857.0,365.5338,365.7878,365.436,365.6412,21857.0
2021-07-02 13:30:00,374.21,374.45,374.0,374.24,26548.0,365.6901,365.9246,365.4849,365.7194,26548.0
2021-07-02 13:40:00,374.27,374.42,374.02,374.35,14333.0,365.7487,365.8953,365.5044,365.8269,14333.0
2021-07-02 13:50:00,374.37,374.52,374.21,374.45,11300.0,365.8465,365.9931,365.6901,365.9246,11300.0
2021-07-02 14:00:00,374.42,374.93,374.41,374.82,12549.0,365.8953,366.3937,365.8856,366.2862,12549.0
2021-07-02 14:10:00,374.79,374.95,374.74,374.84,15943.0,366.2569,366.4133,366.208,366.3058,15943.0
2021-07-02 14:20:00,374.87,375.25,374.83,375.25,23068.0,366.3351,366.7064,366.296,366.7064,23068.0
2021-07-02 14:30:00,375.24,375.45,375.0,375.16,24853.0,366.6967,366.9019,366.4621,366.6185,24853.0
2021-07-02 14:40:00,375.16,375.17,374.56,374.72,21220.0,366.6185,366.6283,366.0321,366.1885,21220.0
2021-07-02 14:50:00,374.75,374.91,374.47,374.56,21349.0,366.2178,366.3742,365.9442,366.0321,21349.0
2021-07-02 15:00:00,374.56,374.95,374.47,374.9,12385.0,366.0321,366.4133,365.9442,366.3644,12385.0
2021-07-02 15:10:00,374.94,375.05,374.51,374.65,16155.0,366.4035,366.511,365.9833,366.1201,16155.0
2021-07-02 15:20:00,374.66,374.7,374.4,374.54,16171.0,366.1299,366.169,365.8758,366.0126,16171.0
2021-07-02 15:30:00,374.49,374.53,374.23,374.5,39656.0,365.9637,366.0028,365.7097,365.9735,39656.0
2021-07-02 15:40:00,374.52,375.27,374.48,374.98,53050.0,365.9931,366.726,365.954,366.4426,53050.0
2021-07-02 15:50:00,375.09,375.49,374.73,375.16,126750.0,366.5501,366.941,366.1983,366.6185,126750.0
2021-07-06 09:30:00,376.65,377.87,375.5,376.14,179990.0,368.0746,369.2668,366.9507,367.5762,179990.0
2021-07-06 09:40:00,376.04,377.96,375.82,377.59,66267.0,367.4784,369.3547,367.2635,368.9932,66267.0
2021-07-06 09:50:00,377.58,378.24,377.23,377.35,48756.0,368.9834,369.6284,368.6414,368.7586,48756.0
2021-07-06 10:00:00,377.35,377.35,375.57,376.26,65037.0,368.7586,368.7586,367.0191,367.6934,65037.0
2021-07-06 10:10:00,376.27,377.65,376.17,377.45,47399.0,367.7032,369.0518,367.6055,368.8563,47399.0
2021-07-06 10:20:00,377.39,377.58,376.74,377.42,42507.0,368.7977,368.9834,368.1625,368.827,42507.0
2021-07-06 10:30:00,377.44,377.48,376.38,376.72,43374.0,368.8466,368.8857,367.8107,368.143,43374.0
2021-07-06 10:40:00,376.69,376.71,375.8,375.95,29473.0,368.1136,368.1332,367.2439,367.3905,29473.0
2021-07-06 10:50:00,375.92,376.09,374.94,375.18,33086.0,367.3612,367.5273,366.4035,366.638,33086.0
2021-07-06 11:00:00,375.24,375.24,374.42,374.92,28409.0,366.6967,366.6967,365.8953,366.3839,28409.0
2021-07-06 11:10:00,374.89,374.89,373.7,373.96,60753.0,366.3546,366.3546,365.1917,365.4458,60753.0
2021-07-06 11:20:00,373.89,374.46,373.56,373.94,37546.0,365.3774,365.9344,365.0549,365.4263,37546.0
2021-07-06 11:30:00,373.94,374.65,373.79,374.07,31068.0,365.4263,366.1201,365.2797,365.5533,31068.0
2021-07-06 11:40:00,374.11,374.44,373.47,373.63,28110.0,365.5924,365.9149,364.967,365.1233,28110.0
2021-07-06 11:50:00,373.75,373.85,373.28,373.63,21450.0,365.2406,365.3383,364.7813,365.1233,21450.0
2021-07-06 12:00:00,373.62,373.65,372.48,372.52,19360.0,365.1135,365.1429,363.9995,364.0386,19360.0
2021-07-06 12:10:00,372.51,372.68,371.67,371.8,33617.0,364.0288,364.1949,363.2079,363.335,33617.0
2021-07-06 12:20:00,371.71,372.91,371.5,372.87,26456.0,363.247,364.4197,363.0418,364.3806,26456.0
2021-07-06 12:30:00,372.86,373.04,372.24,372.56,20098.0,364.3708,364.5467,363.765,364.0777,20098.0
2021-07-06 12:40:00,372.61,372.94,372.3,372.59,22722.0,364.1265,364.449,363.8236,364.107,22722.0
2021-07-06 12:50:00,372.62,373.26,372.4,373.26,12968.0,364.1363,364.7617,363.9213,364.7617,12968.0
2021-07-06 13:00:00,373.28,374.1,373.19,374.08,26464.0,364.7813,365.5826,364.6933,365.5631,26464.0
2021-07-06 13:10:00,374.06,374.23,373.42,373.47,23231.0,365.5435,365.7097,364.9181,364.967,23231.0
2021-07-06 13:20:00,373.48,373.59,373.04,373.07,19079.0,364.9767,365.0842,364.5467,364.5761,19079.0
2021-07-06 13:30:00,373.06,373.09,372.71,372.89,17414.0,364.5663,364.5956,364.2243,364.4002,17414.0
2021-07-06 13:40:00,372.93,373.32,372.8,373.22,19232.0,364.4393,364.8204,364.3122,364.7226,19232.0
2021-07-06 13:50:00,373.21,373.37,373.09,373.28,17040.0,364.7129,364.8692,364.5956,364.7813,17040.0
2021-07-06 14:00:00,373.34,373.77,373.34,373.48,26094.0,364.8399,365.2601,364.8399,364.9767,26094.0
2021-07-06 14:10:00,373.48,373.94,373.4,373.87,38535.0,364.9767,365.4263,364.8986,365.3579,38535.0
2021-07-06 14:20:00,373.92,374.29,373.91,374.22,19233.0,365.4067,365.7683,365.3969,365.6999,19233.0
2021-07-06 14:30:00,374.24,374.42,374.06,374.42,16966.0,365.7194,365.8953,365.5435,365.8953,16966.0
2021-07-06 14:40:00,374.42,374.47,374.06,374.16,14827.0,365.8953,365.9442,365.5435,365.6412,14827.0
2021-07-06 14:50:00,374.15,374.35,373.97,374.32,43479.0,365.6315,365.8269,365.4556,365.7976,43479.0
2021-07-06 15:00:00,374.37,374.86,374.27,374.86,23328.0,365.8465,366.3253,365.7487,366.3253,23328.0
2021-07-06 15:10:00,374.89,375.25,374.83,374.88,43930.0,366.3546,366.7064,366.296,366.3449,43930.0
2021-07-06 15:20:00,374.91,375.7,374.85,375.55,32372.0,366.3742,367.1462,366.3155,366.9996,32372.0
2021-07-06 15:30:00,375.58,375.92,375.42,375.73,43307.0,367.0289,367.3612,366.8726,367.1755,43307.0
2021-07-06 15:40:00,375.66,376.28,375.56,376.26,61587.0,367.1071,367.713,367.0094,367.6934,61587.0
2021-07-06 15:50:00,376.36,376.65,375.55,376.12,145730.0,367.7912,368.0746,366.9996,367.5566,145730.0
2021-07-07 09:30:00,376.79,378.15,376.41,377.31,88151.0,368.2114,369.5404,367.84,368.7195,88151.0
2021-07-07 09:40:00,377.26,377.61,375.48,376.23,49804.0,368.6707,369.0127,366.9312,367.6641,49804.0
2021-07-07 09:50:00,376.1,376.13,375.0,375.81,45475.0,367.5371,367.5664,366.4621,367.2537,45475.0
2021-07-07 10:00:00,375.7,376.3,375.49,375.8,37652.0,367.1462,367.7325,366.941,367.2439,37652.0
2021-07-07 10:10:00,375.92,376.26,375.64,375.81,52054.0,367.3612,367.6934,367.0876,367.2537,52054.0
2021-07-07 10:20:00,375.8,375.8,374.14,374.14,41549.0,367.2439,367.2439,365.6217,365.6217,41549.0
2021-07-07 10:30:00,374.17,374.85,373.81,374.33,26799.0,365.651,366.3155,365.2992,365.8074,26799.0
2021-07-07 10:40:00,374.33,374.46,373.38,374.03,27556.0,365.8074,365.9344,364.879,365.5142,27556.0
2021-07-07 10:50:00,373.89,374.36,373.53,374.26,24101.0,365.3774,365.8367,365.0256,365.739,24101.0
2021-07-07 11:00:00,374.32,374.52,373.94,374.23,25290.0,365.7976,365.9931,365.4263,365.7097,25290.0
2021-07-07 11:10:00,374.34,374.92,374.12,374.66,18241.0,365.8172,366.3839,365.6022,366.1299,18241.0
2021-07-07 11:20:00,374.54,374.97,374.33,374.59,20128.0,366.0126,366.4328,365.8074,366.0615,20128.0
2021-07-07 11:30:00,374.63,374.86,374.26,374.31,19015.0,366.1005,366.3253,365.739,365.7878,19015.0
2021-07-07 11:40:00,374.35,374.86,374.26,374.84,31348.0,365.8269,366.3253,365.739,366.3058,31348.0
2021-07-07 11:50:00,374.78,374.88,374.12,374.22,39444.0,366.2471,366.3449,365.6022,365.6999,39444.0
2021-07-07 12:00:00,374.22,374.45,373.7,374.02,52289.0,365.6999,365.9246,365.1917,365.5044,52289.0
2021-07-07 12:10:00,374.02,374.46,373.48,373.59,57393.0,365.5044,365.9344,364.9767,365.0842,57393.0
2021-07-07 12:20:00,373.57,373.65,372.8,372.8,44829.0,365.0647,365.1429,364.3122,364.3122,44829.0
2021-07-07 12:30:00,372.77,373.34,372.45,373.06,86389.0,364.2829,364.8399,363.9702,364.5663,86389.0
2021-07-07 12:40:00,373.07,373.28,372.93,373.04,31133.0,364.5761,364.7813,364.4393,364.5467,31133.0
2021-07-07 12:50:00,372.98,373.3,372.85,373.18,43997.0,364.4881,364.8008,364.3611,364.6836,43997.0
2021-07-07 13:00:00,373.24,373.24,372.85,373.05,12534.0,364.7422,364.7422,364.3611,364.5565,12534.0
2021-07-07 13:10:00,373.0,373.22,372.89,373.06,27228.0,364.5077,364.7226,364.4002,364.5663,27228.0
2021-07-07 13:20:00,373.02,373.07,372.48,373.03,26146.0,364.5272,364.5761,363.9995,364.537,26146.0
2021-07-07 13:30:00,373.0,373.12,372.68,372.8,41329.0,364.5077,364.6249,364.1949,364.3122,41329.0
2021-07-07 13:40:00,372.79,373.25,372.58,372.88,81613.0,364.3024,364.752,364.0972,364.3904,81613.0
2021-07-07 13:50:00,372.88,373.24,372.74,373.05,39218.0,364.3904,364.7422,364.2536,364.5565,39218.0
2021-07-07 14:00:00,373.03,373.43,372.92,373.29,81683.0,364.537,364.9279,364.4295,364.7911,81683.0
2021-07-07 14:10:00,373.29,373.92,373.13,373.92,44237.0,364.7911,365.4067,364.6347,365.4067,44237.0
2021-07-07 14:20:00,373.86,373.89,373.54,373.65,35771.0,365.3481,365.3774,365.0354,365.1429,35771.0
2021-07-07 14:30:00,373.54,373.76,373.47,373.47,19371.0,365.0354,365.2504,364.967,364.967,19371.0
2021-07-07 14:40:00,373.49,374.01,373.48,373.95,53939.0,364.9865,365.4947,364.9767,365.436,53939.0
2021-07-07 14:50:00,374.03,374.36,373.87,374.15,42548.0,365.5142,365.8367,365.3579,365.6315,42548.0
2021-07-07 15:00:00,374.19,374.5,374.14,374.3,16912.0,365.6706,365.9735,365.6217,365.7781,16912.0
2021-07-07 15:10:00,374.28,374.31,374.07,374.13,15085.0,365.7585,365.7878,365.5533,365.6119,15085.0
2021-07-07 15:20:00,374.17,374.44,374.16,374.32,10690.0,365.651,365.9149,365.6412,365.7976,10690.0
2021-07-07 15:30:00,374.32,374.66,374.29,374.47,27236.0,365.7976,366.1299,365.7683,365.9442,27236.0
2021-07-07 15:40:00,374.48,374.49,373.99,374.34,38276.0,365.954,365.9637,365.4751,365.8172,38276.0
2021-07-07 15:50:00,374.34,374.55,373.66,374.09,192226.0,365.8172,366.0224,365.1526,365.5728,192226.0
2021-07-08 09:30:00,367.5,368.84,366.62,367.89,156811.0,359.5597,360.8708,358.6988,359.9413,156811.0
2021-07-08 09:40:00,368.0,368.1,365.65,366.13,72081.0,360.0489,360.1468,357.7497,358.2193,72081.0
2021-07-08 09:50:00,366.24,368.35,365.97,368.26,54684.0,358.327,360.3914,358.0628,360.3033,54684.0
2021-07-08 10:00:00,368.27,368.67,367.85,368.16,29761.0,360.3131,360.7045,359.9022,360.2055,29761.0
2021-07-08 10:10:00,368.15,368.91,367.49,367.52,29609.0,360.1957,360.9393,359.55,359.5793,29609.0
2021-07-08 10:20:00,367.42,367.71,366.09,367.47,34589.0,359.4815,359.7652,358.1802,359.5304,34589.0
2021-07-08 10:30:00,367.68,368.16,366.37,366.59,24329.0,359.7358,360.2055,358.4542,358.6694,24329.0
2021-07-08 10:40:00,366.89,367.49,366.32,366.73,17658.0,358.9629,359.55,358.4052,358.8064,17658.0
2021-07-08 10:50:00,366.74,367.9,366.68,367.02,21126.0,358.8162,359.9511,358.7575,359.0901,21126.0
2021-07-08 11:00:00,367.06,368.54,366.81,368.45,19594.0,359.1292,360.5773,358.8846,360.4892,19594.0
2021-07-08 11:10:00,368.49,368.78,368.03,368.67,34824.0,360.5283,360.8121,360.0783,360.7045,34824.0
2021-07-08 11:20:00,368.69,369.1,368.6,368.75,36227.0,360.724,361.1252,360.636,360.7827,36227.0
2021-07-08 11:30:00,368.71,369.26,368.3,369.17,23704.0,360.7436,361.2817,360.3425,361.1937,23704.0
2021-07-08 11:40:00,369.09,369.6,368.94,369.53,20658.0,361.1154,361.6144,360.9686,361.5459,20658.0
2021-07-08 11:50:00,369.47,369.67,369.16,369.51,18432.0,361.4872,361.6829,361.1839,361.5263,18432.0
2021-07-08 12:00:00,369.48,369.91,369.39,369.64,17211.0,361.497,361.9177,361.4089,361.6535,17211.0
2021-07-08 12:10:00,369.69,369.7,369.07,369.19,56960.0,361.7024,361.7122,361.0958,361.2132,56960.0
2021-07-08 12:20:00,369.14,369.54,369.05,369.43,31711.0,361.1643,361.5557,361.0762,361.448,31711.0
2021-07-08 12:30:00,369.43,370.03,369.42,369.94,24973.0,361.448,362.0351,361.4383,361.947,24973.0
2021-07-08 12:40:00,369.98,370.2,369.77,369.85,21164.0,361.9862,362.2014,361.7807,361.859,21164.0
2021-07-08 12:50:00,369.94,370.09,369.75,369.75,19167.0,361.947,362.0938,361.7611,361.7611,19167.0
2021-07-08 13:00:00,369.71,369.93,369.53,369.69,19977.0,361.722,361.9372,361.5459,361.7024,19977.0
2021-07-08 13:10:00,369.72,369.72,368.94,369.34,31834.0,361.7318,361.7318,360.9686,361.36,31834.0
2021-07-08 13:20:00,369.3,369.3,368.8,369.07,37780.0,361.3208,361.3208,360.8317,361.0958,37780.0
2021-07-08 13:30:00,369.05,369.49,368.89,369.47,32135.0,361.0762,361.5067,360.9197,361.4872,32135.0
2021-07-08 13:40:00,369.42,370.08,369.42,369.83,21341.0,361.4383,362.084,361.4383,361.8394,21341.0
2021-07-08 13:50:00,369.86,370.05,369.52,369.58,14165.0,361.8687,362.0546,361.5361,361.5948,14165.0
2021-07-08 14:00:00,369.62,369.79,369.36,369.5,24339.0,361.6339,361.8003,361.3796,361.5165,24339.0
2021-07-08 14:10:00,369.5,369.6,369.04,369.05,17579.0,361.5165,361.6144,361.0665,361.0762,17579.0
2021-07-08 14:20:00,369.05,369.21,368.83,369.12,13344.0,361.0762,361.2328,360.861,361.1447,13344.0
2021-07-08 14:30:00,369.09,369.37,368.92,369.25,16573.0,361.1154,361.3893,360.9491,361.2719,16573.0
2021-07-08 14:40:00,369.27,369.52,368.99,369.12,16288.0,361.2915,361.5361,361.0175,361.1447,16288.0
2021-07-08 14:50:00,369.12,369.79,369.02,369.53,10657.0,361.1447,361.8003,361.0469,361.5459,10657.0
2021-07-08 15:00:00,369.67,369.89,369.48,369.6,14151.0,361.6829,361.8981,361.497,361.6144,14151.0
2021-07-08 15:10:00,369.64,369.71,369.07,369.31,13269.0,361.6535,361.722,361.0958,361.3306,13269.0
2021-07-08 15:20:00,369.4,369.9,369.25,369.67,19535.0,361.4187,361.9079,361.2719,361.6829,19535.0
2021-07-08 15:30:00,369.76,370.59,369.64,370.49,29323.0,361.7709,362.583,361.6535,362.4851,29323.0
2021-07-08 15:40:00,370.47,370.47,369.27,369.3,52949.0,362.4656,362.4656,361.2915,361.3208,52949.0
2021-07-08 15:50:00,369.3,370.19,368.9,370.19,161392.0,361.3208,362.1916,360.9295,362.1916,161392.0
2021-07-09 09:30:00,371.85,372.28,370.63,371.17,100415.0,363.8158,364.2365,362.6221,363.1504,100415.0
2021-07-09 09:40:00,371.1,371.66,370.19,370.22,47961.0,363.082,363.6299,362.1916,362.221,47961.0
2021-07-09 09:50:00,370.13,371.25,369.89,371.1,56574.0,362.1329,363.2287,361.8981,363.082,56574.0
2021-07-09 10:00:00,371.15,372.81,371.14,372.11,44108.0,363.1309,364.755,363.1211,364.0701,44108.0
2021-07-09 10:10:00,372.19,372.4,371.9,372.21,19548.0,364.1484,364.3539,363.8647,364.168,19548.0
2021-07-09 10:20:00,372.05,372.09,371.46,371.53,15356.0,364.0114,364.0506,363.4342,363.5027,15356.0
2021-07-09 10:30:00,371.59,372.09,371.59,371.99,10741.0,363.5614,364.0506,363.5614,363.9527,10741.0
2021-07-09 10:40:00,372.0,372.55,371.8,372.32,24263.0,363.9625,364.5006,363.7668,364.2756,24263.0
2021-07-09 10:50:00,372.27,372.68,372.0,372.06,29676.0,364.2267,364.6278,363.9625,364.0212,29676.0
2021-07-09 11:00:00,372.06,372.84,372.06,372.75,21309.0,364.0212,364.7844,364.0212,364.6963,21309.0
2021-07-09 11:10:00,372.85,373.06,372.58,372.7,43117.0,364.7941,364.9996,364.53,364.6474,43117.0
2021-07-09 11:20:00,372.75,372.88,372.46,372.88,20365.0,364.6963,364.8235,364.4126,364.8235,20365.0
2021-07-09 11:30:00,372.89,372.97,372.68,372.7,15334.0,364.8333,364.9116,364.6278,364.6474,15334.0
2021-07-09 11:40:00,372.75,373.11,372.72,372.8,15387.0,364.6963,365.0485,364.667,364.7452,15387.0
2021-07-09 11:50:00,372.83,372.96,372.4,372.58,16776.0,364.7746,364.9018,364.3539,364.53,16776.0
2021-07-09 12:00:00,372.42,372.85,372.35,372.36,11231.0,364.3734,364.7941,364.3049,364.3147,11231.0
2021-07-09 12:10:00,372.39,372.45,371.86,371.93,27501.0,364.3441,364.4028,363.8255,363.894,27501.0
2021-07-09 12:20:00,371.88,371.9,371.32,371.64,41153.0,363.8451,363.8647,363.2972,363.6103,41153.0
2021-07-09 12:30:00,371.64,372.0,371.39,371.94,22337.0,363.6103,363.9625,363.3657,363.9038,22337.0
2021-07-09 12:40:00,371.9,372.06,371.68,371.68,15208.0,363.8647,364.0212,363.6494,363.6494,15208.0
2021-07-09 12:50:00,371.76,372.01,371.62,371.85,14019.0,363.7277,363.9723,363.5907,363.8158,14019.0
2021-07-09 13:00:00,371.8,371.81,371.42,371.58,12324.0,363.7668,363.7766,363.395,363.5516,12324.0
2021-07-09 13:10:00,371.6,372.05,371.55,371.74,43516.0,363.5712,364.0114,363.5222,363.7081,43516.0
2021-07-09 13:20:00,371.77,372.5,371.76,372.4,63869.0,363.7375,364.4517,363.7277,364.3539,63869.0
2021-07-09 13:30:00,372.47,372.62,372.39,372.62,9832.0,364.4224,364.5691,364.3441,364.5691,9832.0
2021-07-09 13:40:00,372.62,372.71,372.42,372.64,13554.0,364.5691,364.6572,364.3734,364.5887,13554.0
2021-07-09 13:50:00,372.6,372.76,372.5,372.55,10360.0,364.5495,364.7061,364.4517,364.5006,10360.0
2021-07-09 14:00:00,372.68,372.68,372.45,372.51,11967.0,364.6278,364.6278,364.4028,364.4615,11967.0
2021-07-09 14:10:00,372.52,372.61,372.13,372.34,48626.0,364.4713,364.5593,364.0897,364.2952,48626.0
2021-07-09 14:20:00,372.34,372.4,372.02,372.19,30422.0,364.2952,364.3539,363.9821,364.1484,30422.0
2021-07-09 14:30:00,372.25,372.48,372.16,372.43,21625.0,364.2071,364.4321,364.1191,364.3832,21625.0
2021-07-09 14:40:00,372.42,372.45,372.22,372.25,12104.0,364.3734,364.4028,364.1778,364.2071,12104.0
2021-07-09 14:50:00,372.2,372.55,372.19,372.5,16218.0,364.1582,364.5006,364.1484,364.4517,16218.0
2021-07-09 15:00:00,372.46,372.62,372.24,372.51,27203.0,364.4126,364.5691,364.1973,364.4615,27203.0
2021-07-09 15:10:00,372.56,372.8,372.47,372.77,7991.0,364.5104,364.7452,364.4224,364.7159,7991.0
2021-07-09 15:20:00,372.75,372.95,372.73,372.9,15431.0,364.6963,364.892,364.6767,364.8431,15431.0
2021-07-09 15:30:00,372.88,373.08,372.82,372.94,27809.0,364.8235,365.0192,364.7648,364.8822,27809.0
2021-07-09 15:40:00,372.95,373.4,372.93,373.31,39192.0,364.892,365.3323,364.8724,365.2442,39192.0
2021-07-09 15:50:00,373.4,373.48,372.66,372.99,121578.0,365.3323,365.4105,364.6083,364.9311,121578.0
2021-07-12 09:30:00,375.0,375.0,372.08,373.4,196755.0,366.8977,366.8977,364.0408,365.3323,196755.0
2021-07-12 09:40:00,373.31,373.78,372.66,373.33,147152.0,365.2442,365.7041,364.6083,365.2638,147152.0
2021-07-12 09:50:00,373.41,373.6,372.35,373.01,77927.0,365.342,365.5279,364.3049,364.9507,77927.0
2021-07-12 10:00:00,373.08,373.98,372.51,373.82,73313.0,365.0192,365.8997,364.4615,365.7432,73313.0
2021-07-12 10:10:00,373.75,373.91,372.89,373.85,65334.0,365.6747,365.8312,364.8333,365.7725,65334.0
2021-07-12 10:20:00,373.85,374.13,373.64,373.9,39900.0,365.7725,366.0465,365.5671,365.8215,39900.0
2021-07-12 10:30:00,373.97,374.55,373.96,374.5,63542.0,365.8899,366.4574,365.8802,366.4085,63542.0
2021-07-12 10:40:00,374.5,374.87,374.23,374.4,37684.0,366.4085,366.7705,366.1443,366.3107,37684.0
2021-07-12 10:50:00,374.37,374.61,374.01,374.37,21137.0,366.2813,366.5161,365.9291,366.2813,21137.0
2021-07-12 11:00:00,374.42,375.33,374.19,374.78,30260.0,366.3302,367.2206,366.1052,366.6824,30260.0
2021-07-12 11:10:00,374.71,375.14,374.7,374.99,22145.0,366.614,367.0347,366.6042,366.8879,22145.0
2021-07-12 11:20:00,374.97,374.99,374.47,374.76,24146.0,366.8683,366.8879,366.3791,366.6629,24146.0
2021-07-12 11:30:00,374.85,374.85,374.1,374.46,24148.0,366.7509,366.7509,366.0171,366.3694,24148.0
2021-07-12 11:40:00,374.41,375.09,374.4,374.83,15484.0,366.3204,366.9857,366.3107,366.7314,15484.0
2021-07-12 11:50:00,374.83,375.28,374.76,375.22,15120.0,366.7314,367.1716,366.6629,367.1129,15120.0
2021-07-12 12:00:00,375.21,375.47,375.2,375.29,21547.0,367.1032,367.3575,367.0934,367.1814,21547.0
2021-07-12 12:10:00,375.32,376.0,375.29,375.66,41051.0,367.2108,367.8761,367.1814,367.5434,41051.0
2021-07-12 12:20:00,375.69,375.77,375.42,375.58,22536.0,367.5728,367.6511,367.3086,367.4652,22536.0
2021-07-12 12:30:00,375.55,375.85,375.55,375.85,19929.0,367.4358,367.7293,367.4358,367.7293,19929.0
2021-07-12 12:40:00,375.92,375.92,375.45,375.81,18463.0,367.7978,367.7978,367.338,367.6902,18463.0
2021-07-12 12:50:00,375.78,376.07,375.68,375.75,43818.0,367.6608,367.9446,367.563,367.6315,43818.0
2021-07-12 13:00:00,375.72,375.73,375.23,375.35,22127.0,367.6021,367.6119,367.1227,367.2401,22127.0
2021-07-12 13:10:00,375.45,375.48,375.19,375.43,11968.0,367.338,367.3673,367.0836,367.3184,11968.0
2021-07-12 13:20:00,375.49,375.52,375.13,375.37,18157.0,367.3771,367.4065,367.0249,367.2597,18157.0
2021-07-12 13:30:00,375.41,375.71,375.41,375.69,15572.0,367.2988,367.5924,367.2988,367.5728,15572.0
2021-07-12 13:40:00,375.68,375.73,374.96,374.96,18172.0,367.563,367.6119,366.8586,366.8586,18172.0
2021-07-12 13:50:00,374.99,375.07,374.77,374.95,17534.0,366.8879,366.9662,366.6727,366.8488,17534.0
2021-07-12 14:00:00,374.97,375.39,374.97,375.25,18927.0,366.8683,367.2793,366.8683,367.1423,18927.0
2021-07-12 14:10:00,375.2,375.54,375.19,375.43,15988.0,367.0934,367.426,367.0836,367.3184,15988.0
2021-07-12 14:20:00,375.5,375.55,375.13,375.16,20297.0,367.3869,367.4358,367.0249,367.0542,20297.0
2021-07-12 14:30:00,375.19,375.55,375.16,375.16,32236.0,367.0836,367.4358,367.0542,367.0542,32236.0
2021-07-12 14:40:00,375.18,375.36,375.09,375.12,25629.0,367.0738,367.2499,366.9857,367.0151,25629.0
2021-07-12 14:50:00,375.15,375.21,374.91,375.03,17720.0,367.0445,367.1032,366.8096,366.927,17720.0
2021-07-12 15:00:00,375.0,375.29,374.87,375.29,14152.0,366.8977,367.1814,366.7705,367.1814,14152.0
2021-07-12 15:10:00,375.25,375.43,375.15,375.43,22702.0,367.1423,367.3184,367.0445,367.3184,22702.0
2021-07-12 15:20:00,375.41,375.77,375.41,375.65,26915.0,367.2988,367.6511,367.2988,367.5336,26915.0
2021-07-12 15:30:00,375.66,375.75,375.42,375.47,29519.0,367.5434,367.6315,367.3086,367.3575,29519.0
2021-07-12 15:40:00,375.45,375.65,375.27,375.29,43708.0,367.338,367.5336,367.1619,367.1814,43708.0
2021-07-12 15:50:00,375.4,375.77,375.14,375.77,140393.0,367.2891,367.6511,367.0347,367.6511,140393.0
2021-07-13 09:30:00,375.55,378.5,375.55,377.31,127363.0,367.4358,370.3221,367.4358,369.1578,127363.0
2021-07-13 09:40:00,377.27,378.34,376.86,378.19,97400.0,369.1186,370.1655,368.7175,370.0188,97400.0
2021-07-13 09:50:00,378.26,379.19,377.97,378.52,94509.0,370.0873,370.9972,369.8035,370.3416,94509.0
2021-07-13 10:00:00,378.51,379.63,378.42,379.39,59013.0,370.3319,371.4277,370.2438,371.1928,59013.0
2021-07-13 10:10:00,379.46,379.86,379.07,379.37,36572.0,371.2613,371.6527,370.8798,371.1733,36572.0
2021-07-13 10:20:00,379.46,380.85,379.29,380.51,126581.0,371.2613,372.6213,371.095,372.2886,126581.0
2021-07-13 10:30:00,380.51,382.09,380.26,382.0,172295.0,372.2886,373.8345,372.044,373.7464,172295.0
2021-07-13 10:40:00,381.96,382.28,381.14,382.2,41091.0,373.7073,374.0204,372.905,373.9421,41091.0
2021-07-13 10:50:00,382.13,383.26,381.96,382.71,55362.0,373.8736,374.9792,373.7073,374.4411,55362.0
2021-07-13 11:00:00,382.69,383.4,382.15,383.1,77254.0,374.4215,375.1162,373.8932,374.8227,77254.0
2021-07-13 11:10:00,383.14,383.42,382.82,383.06,68272.0,374.8618,375.1358,374.5487,374.7835,68272.0
2021-07-13 11:20:00,383.09,384.23,383.08,384.21,96218.0,374.8129,375.9283,374.8031,375.9087,96218.0
2021-07-13 11:30:00,384.16,384.59,384.05,384.18,84817.0,375.8598,376.2805,375.7522,375.8793,84817.0
2021-07-13 11:40:00,384.19,385.41,384.18,385.38,78915.0,375.8891,377.0828,375.8793,377.0534,78915.0
2021-07-13 11:50:00,385.29,385.64,385.07,385.63,54076.0,376.9654,377.3078,376.7501,377.298,54076.0
2021-07-13 12:00:00,385.65,386.46,385.5,386.45,94531.0,377.3176,378.1101,377.1708,378.1003,94531.0
2021-07-13 12:10:00,386.46,386.64,385.86,386.2,68467.0,378.1101,378.2862,377.523,377.8557,68467.0
2021-07-13 12:20:00,386.19,386.19,385.02,385.12,42895.0,377.8459,377.8459,376.7012,376.799,42895.0
2021-07-13 12:30:00,385.19,385.19,384.08,384.55,171799.0,376.8675,376.8675,375.7815,376.2414,171799.0
2021-07-13 12:40:00,384.54,384.6,383.83,384.51,62701.0,376.2316,376.2903,375.5369,376.2022,62701.0
2021-07-13 12:50:00,384.52,385.12,384.48,385.12,48713.0,376.212,376.799,376.1729,376.799,48713.0
2021-07-13 13:00:00,385.19,385.39,384.83,385.38,31002.0,376.8675,377.0632,376.5153,377.0534,31002.0
2021-07-13 13:10:00,385.34,385.55,384.37,384.37,51825.0,377.0143,377.2197,376.0652,376.0652,51825.0
2021-07-13 13:20:00,384.38,385.09,383.73,384.1,63516.0,376.075,376.7697,375.4391,375.8011,63516.0
2021-07-13 13:30:00,384.04,384.32,383.07,383.36,59348.0,375.7424,376.0163,374.7933,375.0771,59348.0
2021-07-13 13:40:00,383.38,383.96,382.75,383.78,50336.0,375.0966,375.6641,374.4802,375.488,50336.0
2021-07-13 13:50:00,383.78,383.79,383.18,383.37,41817.0,375.488,375.4978,374.901,375.0868,41817.0
2021-07-13 14:00:00,383.31,383.31,382.0,383.03,48976.0,375.0281,375.0281,373.7464,374.7542,48976.0
2021-07-13 14:10:00,383.07,383.87,383.06,383.5,46559.0,374.7933,375.576,374.7835,375.214,46559.0
2021-07-13 14:20:00,383.58,384.41,383.38,384.2,59289.0,375.2923,376.1044,375.0966,375.8989,59289.0
2021-07-13 14:30:00,384.24,384.42,383.98,384.19,38544.0,375.9381,376.1142,375.6837,375.8891,38544.0
2021-07-13 14:40:00,384.27,384.3,383.28,383.78,37401.0,375.9674,375.9968,374.9988,375.488,37401.0
2021-07-13 14:50:00,383.72,384.01,383.47,383.87,60884.0,375.4293,375.713,375.1847,375.576,60884.0
2021-07-13 15:00:00,383.84,383.98,383.53,383.72,40950.0,375.5467,375.6837,375.2434,375.4293,40950.0
2021-07-13 15:10:00,383.67,384.2,383.33,383.88,54361.0,375.3804,375.8989,375.0477,375.5858,54361.0
2021-07-13 15:20:00,383.93,383.99,383.44,383.57,39833.0,375.6347,375.6935,375.1553,375.2825,39833.0
2021-07-13 15:30:00,383.58,383.83,383.19,383.76,65665.0,375.2923,375.5369,374.9107,375.4684,65665.0
2021-07-13 15:40:00,383.76,384.19,383.28,383.4,68711.0,375.4684,375.8891,374.9988,375.1162,68711.0
2021-07-13 15:50:00,383.41,384.05,383.2,383.71,268451.0,375.126,375.7522,374.9205,375.4195,268451.0
2021-07-14 09:30:00,382.98,386.79,382.98,386.67,195056.0,374.7053,378.433,374.7053,378.3155,195056.0
2021-07-14 09:40:00,386.63,390.85,386.51,390.53,314979.0,378.2764,382.4052,378.159,382.0921,314979.0
2021-07-14 09:50:00,390.34,391.07,389.35,389.54,131899.0,381.9063,382.6205,380.9376,381.1235,131899.0
2021-07-14 10:00:00,389.58,390.35,389.37,389.81,62788.0,381.1627,381.916,380.9572,381.3877,62788.0
2021-07-14 10:10:00,389.8,389.8,388.21,388.73,58593.0,381.3779,381.3779,379.8223,380.331,58593.0
2021-07-14 10:20:00,388.8,389.13,387.39,387.6,58679.0,380.3995,380.7224,379.02,379.2255,58679.0
2021-07-14 10:30:00,387.62,388.45,386.74,387.35,49080.0,379.245,380.0571,378.384,378.9809,49080.0
2021-07-14 10:40:00,387.47,388.35,387.4,388.22,36719.0,379.0983,379.9593,379.0298,379.8321,36719.0
2021-07-14 10:50:00,388.28,388.36,386.87,387.0,76824.0,379.8908,379.969,378.5112,378.6384,76824.0
2021-07-14 11:00:00,387.0,387.95,386.88,387.75,54779.0,378.6384,379.5679,378.521,379.3722,54779.0
2021-07-14 11:10:00,387.73,387.94,387.48,387.88,27247.0,379.3526,379.5581,379.108,379.4994,27247.0
2021-07-14 11:20:00,387.87,388.35,387.52,387.69,40401.0,379.4896,379.9593,379.1472,379.3135,40401.0
2021-07-14 11:30:00,387.73,388.14,387.43,388.14,27751.0,379.3526,379.7538,379.0591,379.7538,27751.0
2021-07-14 11:40:00,388.12,388.15,387.64,388.0,25776.0,379.7342,379.7636,379.2646,379.6168,25776.0
2021-07-14 11:50:00,388.01,388.39,387.63,387.69,40334.0,379.6266,379.9984,379.2548,379.3135,40334.0
2021-07-14 12:00:00,387.69,387.72,386.57,387.1,31146.0,379.3135,379.3429,378.2177,378.7363,31146.0
2021-07-14 12:10:00,386.98,387.68,386.59,387.56,31240.0,378.6189,379.3037,378.2373,379.1863,31240.0
2021-07-14 12:20:00,387.62,388.35,387.58,388.31,24150.0,379.245,379.9593,379.2059,379.9201,24150.0
2021-07-14 12:30:00,388.27,389.04,388.21,388.83,59864.0,379.881,380.6343,379.8223,380.4289,59864.0
2021-07-14 12:40:00,388.89,389.79,388.89,389.5,36810.0,380.4876,381.3681,380.4876,381.0844,36810.0
2021-07-14 12:50:00,389.51,389.83,388.94,389.14,50446.0,381.0942,381.4073,380.5365,380.7322,50446.0
2021-07-14 13:00:00,389.19,389.29,388.72,388.78,15568.0,380.7811,380.8789,380.3213,380.38,15568.0
2021-07-14 13:10:00,388.76,389.14,388.49,388.93,27416.0,380.3604,380.7322,380.0962,380.5267,27416.0
2021-07-14 13:20:00,388.9,389.06,388.65,388.87,18937.0,380.4974,380.6539,380.2528,380.468,18937.0
2021-07-14 13:30:00,388.86,390.69,388.8,390.64,46582.0,380.4582,382.2487,380.3995,382.1998,46582.0
2021-07-14 13:40:00,390.59,390.96,390.13,390.13,42953.0,382.1509,382.5129,381.7008,381.7008,42953.0
2021-07-14 13:50:00,390.13,390.59,389.92,390.45,34677.0,381.7008,382.1509,381.4953,382.0139,34677.0
2021-07-14 14:00:00,390.49,390.5,390.29,390.44,27517.0,382.053,382.0628,381.8573,382.0041,27517.0
2021-07-14 14:10:00,390.33,391.63,390.18,391.49,99257.0,381.8965,383.1684,381.7497,383.0314,99257.0
2021-07-14 14:20:00,391.47,391.56,390.7,390.77,38395.0,383.0118,383.0999,382.2585,382.327,38395.0
2021-07-14 14:30:00,390.83,391.0,390.33,390.33,23938.0,382.3857,382.552,381.8965,381.8965,23938.0
2021-07-14 14:40:00,390.29,390.6,389.94,390.22,28351.0,381.8573,382.1606,381.5149,381.7888,28351.0
2021-07-14 14:50:00,390.29,390.56,390.08,390.35,26849.0,381.8573,382.1215,381.6519,381.916,26849.0
2021-07-14 15:00:00,390.31,390.66,389.99,390.66,63706.0,381.8769,382.2193,381.5638,382.2193,63706.0
2021-07-14 15:10:00,390.62,390.82,389.94,390.0,46762.0,382.1802,382.3759,381.5149,381.5736,46762.0
2021-07-14 15:20:00,389.96,390.58,389.96,390.25,36417.0,381.5345,382.1411,381.5345,381.8182,36417.0
2021-07-14 15:30:00,390.22,391.02,390.05,390.48,58624.0,381.7888,382.5716,381.6225,382.0432,58624.0
2021-07-14 15:40:00,390.5,390.76,389.9,390.7,72207.0,382.0628,382.3172,381.4758,382.2585,72207.0
2021-07-14 15:50:00,390.66,391.19,390.41,390.95,212144.0,382.2193,382.7379,381.9747,382.5031,212144.0
2021-07-15 09:30:00,390.14,393.3,389.85,391.44,133733.0,381.7106,384.8023,381.4268,382.9825,133733.0
2021-07-15 09:40:00,391.65,391.67,389.34,391.18,65716.0,383.188,383.2075,380.9279,382.7281,65716.0
2021-07-15 09:50:00,391.2,391.35,389.46,390.99,41256.0,382.7477,382.8944,381.0453,382.5422,41256.0
2021-07-15 10:00:00,391.06,391.64,390.23,391.46,56489.0,382.6107,383.1782,381.7986,383.0021,56489.0
2021-07-15 10:10:00,391.47,392.26,391.11,391.11,35770.0,383.0118,383.7848,382.6596,382.6596,35770.0
2021-07-15 10:20:00,391.3,392.6,391.14,391.69,41675.0,382.8455,384.1174,382.689,383.2271,41675.0
2021-07-15 10:30:00,391.76,392.46,391.5,392.08,44835.0,383.2956,383.9804,383.0412,383.6087,44835.0
2021-07-15 10:40:00,392.04,392.12,390.23,390.51,48769.0,383.5695,383.6478,381.7986,382.0726,48769.0
2021-07-15 10:50:00,390.39,391.63,390.35,391.13,24175.0,381.9552,383.1684,381.916,382.6792,24175.0
2021-07-15 11:00:00,391.1,391.18,390.2,390.38,24937.0,382.6498,382.7281,381.7693,381.9454,24937.0
2021-07-15 11:10:00,390.26,390.62,389.62,390.47,32282.0,381.828,382.1802,381.2018,382.0334,32282.0
2021-07-15 11:20:00,390.58,391.0,390.29,390.96,34628.0,382.1411,382.552,381.8573,382.5129,34628.0
2021-07-15 11:30:00,390.93,392.0,390.88,390.94,37149.0,382.4835,383.5304,382.4346,382.4933,37149.0
2021-07-15 11:40:00,390.98,391.37,390.76,390.86,34152.0,382.5324,382.914,382.3172,382.415,34152.0
2021-07-15 11:50:00,390.9,391.05,389.85,389.92,16138.0,382.4542,382.6009,381.4268,381.4953,16138.0
2021-07-15 12:00:00,389.96,389.96,388.86,388.98,29761.0,381.5345,381.5345,380.4582,380.5756,29761.0
2021-07-15 12:10:00,388.98,389.43,388.6,388.85,50761.0,380.5756,381.0159,380.2038,380.4484,50761.0
2021-07-15 12:20:00,388.84,389.22,388.68,389.03,27553.0,380.4387,380.8105,380.2821,380.6246,27553.0
2021-07-15 12:30:00,389.05,389.34,388.66,388.66,31117.0,380.6441,380.9279,380.2626,380.2626,31117.0
2021-07-15 12:40:00,388.69,389.01,388.24,388.86,25146.0,380.2919,380.605,379.8516,380.4582,25146.0
2021-07-15 12:50:00,388.78,389.02,388.14,388.17,35548.0,380.38,380.6148,379.7538,379.7831,35548.0
2021-07-15 13:00:00,388.32,388.34,387.45,388.27,75833.0,379.9299,379.9495,379.0787,379.881,75833.0
2021-07-15 13:10:00,388.25,388.34,387.72,388.1,68221.0,379.8614,379.9495,379.3429,379.7147,68221.0
2021-07-15 13:20:00,388.13,389.41,388.03,389.28,47777.0,379.744,380.9963,379.6462,380.8692,47777.0
2021-07-15 13:30:00,389.15,389.2,388.2,388.88,54988.0,380.742,380.7909,379.8125,380.4778,54988.0
2021-07-15 13:40:00,388.94,389.51,388.81,389.48,32613.0,380.5365,381.0942,380.4093,381.0648,32613.0
2021-07-15 13:50:00,389.49,389.84,389.02,389.05,37952.0,381.0746,381.4171,380.6148,380.6441,37952.0
2021-07-15 14:00:00,389.11,389.52,388.93,389.13,21906.0,380.7028,381.104,380.5267,380.7224,21906.0
2021-07-15 14:10:00,389.06,389.35,388.88,389.33,24821.0,380.6539,380.9376,380.4778,380.9181,24821.0
2021-07-15 14:20:00,389.33,389.33,389.06,389.18,31547.0,380.9181,380.9181,380.6539,380.7713,31547.0
2021-07-15 14:30:00,389.25,389.25,388.63,388.65,18424.0,380.8398,380.8398,380.2332,380.2528,18424.0
2021-07-15 14:40:00,388.65,388.72,387.85,388.03,36844.0,380.2528,380.3213,379.4701,379.6462,36844.0
2021-07-15 14:50:00,388.1,388.54,387.9,388.07,26936.0,379.7147,380.1451,379.519,379.6853,26936.0
2021-07-15 15:00:00,388.1,388.93,388.0,388.62,31910.0,379.7147,380.5267,379.6168,380.2234,31910.0
2021-07-15 15:10:00,388.6,389.43,388.55,389.34,35883.0,380.2038,381.0159,380.1549,380.9279,35883.0
2021-07-15 15:20:00,389.33,389.84,389.25,389.67,48254.0,380.9181,381.4171,380.8398,381.2507,48254.0
2021-07-15 15:30:00,389.67,390.11,389.45,389.77,79374.0,381.2507,381.6812,381.0355,381.3486,79374.0
2021-07-15 15:40:00,389.79,390.1,389.5,390.04,90437.0,381.3681,381.6714,381.0844,381.6127,90437.0
2021-07-15 15:50:00,390.11,390.34,389.49,390.32,206586.0,381.6812,381.9063,381.0746,381.8867,206586.0
2021-07-16 09:30:00,393.15,393.46,390.53,390.55,126174.0,384.6555,384.9588,382.0921,382.1117,126174.0
2021-07-16 09:40:00,390.52,390.87,389.56,389.98,40704.0,382.0824,382.4248,381.1431,381.554,40704.0
2021-07-16 09:50:00,390.08,390.43,389.61,390.41,31733.0,381.6519,381.9943,381.192,381.9747,31733.0
2021-07-16 10:00:00,390.4,390.83,389.61,390.09,32625.0,381.965,382.3857,381.192,381.6617,32625.0
2021-07-16 10:10:00,390.17,390.17,388.46,388.71,49007.0,381.7399,381.7399,380.0669,380.3115,49007.0
2021-07-16 10:20:00,388.58,388.58,387.35,388.29,39177.0,380.1843,380.1843,378.9809,379.9005,39177.0
2021-07-16 10:30:00,388.06,388.89,388.06,388.5,22584.0,379.6755,380.4876,379.6755,380.106,22584.0
2021-07-16 10:40:00,388.37,388.63,387.54,387.72,20591.0,379.9788,380.2332,379.1668,379.3429,20591.0
2021-07-16 10:50:00,387.76,387.77,386.38,386.42,32676.0,379.382,379.3918,378.0318,378.071,32676.0
2021-07-16 11:00:00,386.51,387.08,385.33,386.06,62590.0,378.159,378.7167,377.0045,377.7187,62590.0
2021-07-16 11:10:00,385.95,387.53,385.95,387.26,55161.0,377.6111,379.157,377.6111,378.8928,55161.0
2021-07-16 11:20:00,387.24,387.57,386.7,387.05,13066.0,378.8732,379.1961,378.3449,378.6873,13066.0
2021-07-16 11:30:00,386.95,387.75,386.87,387.66,18742.0,378.5895,379.3722,378.5112,379.2842,18742.0
2021-07-16 11:40:00,387.68,387.75,386.32,386.35,42411.0,379.3037,379.3722,377.9731,378.0025,42411.0
2021-07-16 11:50:00,386.27,387.98,386.21,387.98,13511.0,377.9242,379.5972,377.8655,379.5972,13511.0
2021-07-16 12:00:00,387.96,389.04,387.96,388.9,21412.0,379.5777,380.6343,379.5777,380.4974,21412.0
2021-07-16 12:10:00,388.84,389.03,388.68,388.96,28939.0,380.4387,380.6246,380.2821,380.5561,28939.0
2021-07-16 12:20:00,388.96,389.03,388.48,388.6,16690.0,380.5561,380.6246,380.0864,380.2038,16690.0
2021-07-16 12:30:00,388.64,389.03,388.58,388.8,13281.0,380.243,380.6246,380.1843,380.3995,13281.0
2021-07-16 12:40:00,388.7,388.86,388.26,388.41,12747.0,380.3017,380.4582,379.8712,380.018,12747.0
2021-07-16 12:50:00,388.28,388.32,387.65,387.65,6891.0,379.8908,379.9299,379.2744,379.2744,6891.0
2021-07-16 13:00:00,387.6,388.34,387.53,388.25,9233.0,379.2255,379.9495,379.157,379.8614,9233.0
2021-07-16 13:10:00,388.2,388.58,388.15,388.46,10743.0,379.8125,380.1843,379.7636,380.0669,10743.0
2021-07-16 13:20:00,388.32,388.41,387.99,388.06,10075.0,379.9299,380.018,379.607,379.6755,10075.0
2021-07-16 13:30:00,388.1,388.22,387.5,387.8,16238.0,379.7147,379.8321,379.1276,379.4211,16238.0
2021-07-16 13:40:00,387.83,388.47,387.63,388.07,17205.0,379.4505,380.0767,379.2548,379.6853,17205.0
2021-07-16 13:50:00,388.06,388.16,387.54,387.78,12725.0,379.6755,379.7734,379.1668,379.4016,12725.0
2021-07-16 14:00:00,387.62,387.82,387.4,387.82,11646.0,379.245,379.4407,379.0298,379.4407,11646.0
2021-07-16 14:10:00,387.79,388.1,387.41,387.93,12047.0,379.4113,379.7147,379.0396,379.5483,12047.0
2021-07-16 14:20:00,387.99,387.99,387.32,387.32,8039.0,379.607,379.607,378.9515,378.9515,8039.0
2021-07-16 14:30:00,387.17,387.54,386.97,387.09,8683.0,378.8047,379.1668,378.6091,378.7265,8683.0
2021-07-16 14:40:00,386.97,387.25,386.67,386.69,11725.0,378.6091,378.883,378.3155,378.3351,11725.0
2021-07-16 14:50:00,386.69,386.94,386.54,386.75,18849.0,378.3351,378.5797,378.1884,378.3938,18849.0
2021-07-16 15:00:00,386.7,387.3,386.46,387.3,45169.0,378.3449,378.9319,378.1101,378.9319,45169.0
2021-07-16 15:10:00,387.22,387.73,387.0,387.65,32559.0,378.8537,379.3526,378.6384,379.2744,32559.0
2021-07-16 15:20:00,387.62,387.66,386.94,387.13,32906.0,379.245,379.2842,378.5797,378.7656,32906.0
2021-07-16 15:30:00,387.07,387.37,386.88,387.12,40599.0,378.7069,379.0004,378.521,378.7558,40599.0
2021-07-16 15:40:00,387.15,387.32,386.91,387.03,65066.0,378.7852,378.9515,378.5504,378.6678,65066.0
2021-07-16 15:50:00,387.18,387.62,386.95,387.12,142077.0,378.8145,379.245,378.5895,378.7558,142077.0
2021-07-19 09:30:00,378.0,378.6,373.36,374.06,314754.0,369.8329,370.4199,365.2931,365.978,314754.0
2021-07-19 09:40:00,373.94,374.16,369.69,370.14,198786.0,365.8606,366.0758,361.7024,362.1427,198786.0
2021-07-19 09:50:00,370.02,370.71,369.32,369.32,166852.0,362.0253,362.7004,361.3404,361.3404,166852.0
2021-07-19 10:00:00,369.2,370.6,368.82,369.75,184131.0,361.223,362.5928,360.8512,361.7611,184131.0
2021-07-19 10:10:00,369.48,369.83,368.45,368.87,115203.0,361.497,361.8394,360.4892,360.9001,115203.0
2021-07-19 10:20:00,368.84,369.62,368.58,369.34,125496.0,360.8708,361.6339,360.6164,361.36,125496.0
2021-07-19 10:30:00,369.41,369.41,367.75,368.54,68045.0,361.4285,361.4285,359.8043,360.5773,68045.0
2021-07-19 10:40:00,368.55,371.28,368.46,371.07,171087.0,360.5871,363.2581,360.499,363.0526,171087.0
2021-07-19 10:50:00,371.18,371.35,368.86,370.11,106456.0,363.1602,363.3266,360.8904,362.1133,106456.0
2021-07-19 11:00:00,370.15,371.0,369.72,370.43,132358.0,362.1525,362.9841,361.7318,362.4264,132358.0
2021-07-19 11:10:00,370.44,371.0,369.97,370.58,109411.0,362.4362,362.9841,361.9764,362.5732,109411.0
2021-07-19 11:20:00,370.57,370.93,370.0,370.64,100921.0,362.5634,362.9156,362.0057,362.6319,100921.0
2021-07-19 11:30:00,370.48,371.98,370.48,371.34,109472.0,362.4754,363.9429,362.4754,363.3168,109472.0
2021-07-19 11:40:00,371.4,372.24,371.35,371.83,100750.0,363.3755,364.1973,363.3266,363.7962,100750.0
2021-07-19 11:50:00,371.77,372.17,371.38,371.46,51893.0,363.7375,364.1288,363.3559,363.4342,51893.0
2021-07-19 12:00:00,371.44,371.45,370.25,370.48,48345.0,363.4146,363.4244,362.2503,362.4754,48345.0
2021-07-19 12:10:00,370.42,370.76,370.29,370.42,35876.0,362.4166,362.7493,362.2895,362.4166,35876.0
2021-07-19 12:20:00,370.41,370.41,369.13,369.18,61649.0,362.4069,362.4069,361.1545,361.2034,61649.0
2021-07-19 12:30:00,369.13,369.28,368.26,368.36,69496.0,361.1545,361.3013,360.3033,360.4012,69496.0
2021-07-19 12:40:00,368.37,368.7,367.8,368.01,69593.0,360.4109,360.7338,359.8533,360.0587,69593.0
2021-07-19 12:50:00,368.09,368.49,367.8,367.98,65402.0,360.137,360.5283,359.8533,360.0294,65402.0
2021-07-19 13:00:00,367.9,368.11,367.27,368.09,56426.0,359.9511,360.1566,359.3347,360.137,56426.0
2021-07-19 13:10:00,368.04,368.15,367.17,367.26,55769.0,360.0881,360.1957,359.2369,359.3249,55769.0
2021-07-19 13:20:00,367.17,367.29,366.3,366.36,63295.0,359.2369,359.3543,358.3857,358.4444,63295.0
2021-07-19 13:30:00,366.36,366.83,366.18,366.46,57737.0,358.4444,358.9042,358.2683,358.5422,57737.0
2021-07-19 13:40:00,366.53,366.8,365.36,365.36,71081.0,358.6107,358.8749,357.466,357.466,71081.0
2021-07-19 13:50:00,365.54,365.63,364.57,364.66,88821.0,357.6421,357.7301,356.693,356.7811,88821.0
2021-07-19 14:00:00,364.66,365.73,364.45,364.94,73092.0,356.7811,357.828,356.5756,357.0551,73092.0
2021-07-19 14:10:00,364.92,365.19,364.49,365.09,59496.0,357.0355,357.2996,356.6148,357.2018,59496.0
2021-07-19 14:20:00,365.16,365.73,365.15,365.51,71968.0,357.2703,357.828,357.2605,357.6127,71968.0
2021-07-19 14:30:00,365.45,365.56,364.55,364.68,51604.0,357.554,357.6617,356.6735,356.8007,51604.0
2021-07-19 14:40:00,364.61,365.13,364.2,365.13,53061.0,356.7322,357.2409,356.331,357.2409,53061.0
2021-07-19 14:50:00,365.09,365.51,364.55,364.55,46724.0,357.2018,357.6127,356.6735,356.6735,46724.0
2021-07-19 15:00:00,364.56,364.68,363.89,364.5,56307.0,356.6833,356.8007,356.0277,356.6246,56307.0
2021-07-19 15:10:00,364.46,364.97,364.07,364.1,70213.0,356.5854,357.0844,356.2038,356.2332,70213.0
2021-07-19 15:20:00,364.16,364.4,363.51,364.08,93354.0,356.2919,356.5267,355.6559,356.2136,93354.0
2021-07-19 15:30:00,364.02,364.59,363.75,364.56,76362.0,356.1549,356.7126,355.8908,356.6833,76362.0
2021-07-19 15:40:00,364.52,364.55,363.36,364.15,148730.0,356.6441,356.6735,355.5092,356.2821,148730.0
2021-07-19 15:50:00,364.22,365.74,363.62,365.74,442381.0,356.3506,357.8378,355.7636,357.8378,442381.0
2021-07-20 09:30:00,367.0,368.64,365.27,367.21,157412.0,359.0705,360.6751,357.3779,359.276,157412.0
2021-07-20 09:40:00,367.15,368.4,366.31,368.22,102793.0,359.2173,360.4403,358.3955,360.2642,102793.0
2021-07-20 09:50:00,368.2,370.18,368.2,369.85,88640.0,360.2446,362.1818,360.2446,361.859,88640.0
2021-07-20 10:00:00,369.94,370.78,369.5,369.74,91652.0,361.947,362.7689,361.5165,361.7513,91652.0
2021-07-20 10:10:00,369.86,370.42,368.73,370.07,78251.0,361.8687,362.4166,360.7632,362.0742,78251.0
2021-07-20 10:20:00,370.1,370.5,369.54,369.54,46398.0,362.1036,362.4949,361.5557,361.5557,46398.0
2021-07-20 10:30:00,369.71,369.74,368.9,369.38,44545.0,361.722,361.7513,360.9295,361.3991,44545.0
2021-07-20 10:40:00,369.38,370.87,369.38,370.62,36331.0,361.3991,362.8569,361.3991,362.6123,36331.0
2021-07-20 10:50:00,370.65,370.81,370.19,370.3,40103.0,362.6417,362.7982,362.1916,362.2992,40103.0
2021-07-20 11:00:00,370.31,372.05,370.21,371.85,50786.0,362.309,364.0114,362.2112,363.8158,50786.0
2021-07-20 11:10:00,371.84,372.15,371.53,372.01,46210.0,363.806,364.1093,363.5027,363.9723,46210.0
2021-07-20 11:20:00,371.99,372.19,371.19,371.28,26863.0,363.9527,364.1484,363.17,363.2581,26863.0
2021-07-20 11:30:00,371.35,371.67,371.15,371.57,33007.0,363.3266,363.6396,363.1309,363.5418,33007.0
2021-07-20 11:40:00,371.59,373.0,371.52,372.93,26008.0,363.5614,364.9409,363.4929,364.8724,26008.0
2021-07-20 11:50:00,373.02,374.3,372.93,373.89,48450.0,364.9605,366.2128,364.8724,365.8117,48450.0
2021-07-20 12:00:00,373.77,374.18,373.08,373.28,35842.0,365.6943,366.0954,365.0192,365.2149,35842.0
2021-07-20 12:10:00,373.3,373.85,373.24,373.68,25262.0,365.2344,365.7725,365.1757,365.6062,25262.0
2021-07-20 12:20:00,373.75,374.06,373.56,373.95,21159.0,365.6747,365.978,365.4888,365.8704,21159.0
2021-07-20 12:30:00,374.1,374.65,374.06,374.06,17213.0,366.0171,366.5553,365.978,365.978,17213.0
2021-07-20 12:40:00,373.99,374.56,373.99,374.37,24673.0,365.9095,366.4672,365.9095,366.2813,24673.0
2021-07-20 12:50:00,374.5,375.13,374.47,374.96,35145.0,366.4085,367.0249,366.3791,366.8586,35145.0
2021-07-20 13:00:00,375.01,375.06,374.25,374.68,50355.0,366.9075,366.9564,366.1639,366.5846,50355.0
2021-07-20 13:10:00,374.63,375.05,374.48,374.48,28805.0,366.5357,366.9466,366.3889,366.3889,28805.0
2021-07-20 13:20:00,374.48,374.6,373.66,374.03,29078.0,366.3889,366.5063,365.5866,365.9487,29078.0
2021-07-20 13:30:00,374.06,374.65,374.0,374.38,19742.0,365.978,366.5553,365.9193,366.2911,19742.0
2021-07-20 13:40:00,374.37,374.44,373.6,373.75,13232.0,366.2813,366.3498,365.5279,365.6747,13232.0
2021-07-20 13:50:00,373.73,374.56,373.71,374.29,14949.0,365.6551,366.4672,365.6356,366.203,14949.0
2021-07-20 14:00:00,374.36,375.08,374.35,374.9,13989.0,366.2715,366.976,366.2617,366.7999,13989.0
2021-07-20 14:10:00,374.96,375.16,374.91,374.94,15073.0,366.8586,367.0542,366.8096,366.839,15073.0
2021-07-20 14:20:00,374.94,375.32,374.89,375.18,11169.0,366.839,367.2108,366.7901,367.0738,11169.0
2021-07-20 14:30:00,375.3,375.31,374.87,374.87,14540.0,367.1912,367.201,366.7705,366.7705,14540.0
2021-07-20 14:40:00,374.91,375.3,374.82,375.29,26974.0,366.8096,367.1912,366.7216,367.1814,26974.0
2021-07-20 14:50:00,375.32,375.96,375.32,375.88,21557.0,367.2108,367.837,367.2108,367.7587,21557.0
2021-07-20 15:00:00,375.95,376.45,375.81,376.17,34568.0,367.8272,368.3164,367.6902,368.0424,34568.0
2021-07-20 15:10:00,376.14,376.6,376.13,376.29,28488.0,368.0131,368.4631,368.0033,368.1598,28488.0
2021-07-20 15:20:00,376.34,376.35,375.71,376.09,54232.0,368.2087,368.2185,367.5924,367.9641,54232.0
2021-07-20 15:30:00,376.07,376.42,375.96,376.09,75602.0,367.9446,368.287,367.837,367.9641,75602.0
2021-07-20 15:40:00,376.09,376.54,375.23,375.69,105976.0,367.9641,368.4044,367.1227,367.5728,105976.0
2021-07-20 15:50:00,375.7,375.95,374.3,374.35,240664.0,367.5826,367.8272,366.2128,366.2617,240664.0
2021-07-21 09:30:00,376.03,376.74,375.05,376.09,89125.0,367.9054,368.6001,366.9466,367.9641,89125.0
2021-07-21 09:40:00,376.04,376.11,375.15,375.87,36499.0,367.9152,367.9837,367.0445,367.7489,36499.0
2021-07-21 09:50:00,375.76,377.78,375.65,377.53,36752.0,367.6413,369.6176,367.5336,369.373,36752.0
2021-07-21 10:00:00,377.63,379.26,377.0,379.26,61170.0,369.4709,371.0657,368.8545,371.0657,61170.0
2021-07-21 10:10:00,379.23,380.57,379.23,380.57,73520.0,371.0363,372.3473,371.0363,372.3473,73520.0
2021-07-21 10:20:00,380.65,380.91,379.71,379.84,40174.0,372.4256,372.68,371.5059,371.6331,40174.0
2021-07-21 10:30:00,379.91,380.05,379.25,379.32,45268.0,371.7016,371.8386,371.0559,371.1244,45268.0
2021-07-21 10:40:00,379.27,379.27,377.8,377.92,23112.0,371.0754,371.0754,369.6372,369.7546,23112.0
2021-07-21 10:50:00,377.94,378.27,377.47,377.5,26835.0,369.7742,370.097,369.3143,369.3437,26835.0
2021-07-21 11:00:00,377.66,377.97,377.57,377.78,15601.0,369.5002,369.8035,369.4122,369.6176,15601.0
2021-07-21 11:10:00,377.69,378.53,377.54,378.01,32666.0,369.5296,370.3514,369.3828,369.8427,32666.0
2021-07-21 11:20:00,378.05,378.2,377.44,377.6,16231.0,369.8818,370.0286,369.285,369.4415,16231.0
2021-07-21 11:30:00,377.42,377.85,377.23,377.47,14838.0,369.2654,369.6861,369.0795,369.3143,14838.0
2021-07-21 11:40:00,377.37,378.12,377.37,377.9,13236.0,369.2165,369.9503,369.2165,369.735,13236.0
2021-07-21 11:50:00,377.82,378.88,377.82,378.82,50960.0,369.6568,370.6939,369.6568,370.6352,50960.0
2021-07-21 12:00:00,378.81,378.82,378.06,378.22,16037.0,370.6254,370.6352,369.8916,370.0481,16037.0
2021-07-21 12:10:00,378.18,378.26,377.67,377.85,20643.0,370.009,370.0873,369.51,369.6861,20643.0
2021-07-21 12:20:00,377.88,378.05,377.69,377.9,17612.0,369.7155,369.8818,369.5296,369.735,17612.0
2021-07-21 12:30:00,377.99,378.13,377.4,377.4,17115.0,369.8231,369.9601,369.2458,369.2458,17115.0
2021-07-21 12:40:00,377.37,377.87,377.21,377.83,16456.0,369.2165,369.7057,369.0599,369.6665,16456.0
2021-07-21 12:50:00,377.79,377.92,377.54,377.77,14524.0,369.6274,369.7546,369.3828,369.6078,14524.0
2021-07-21 13:00:00,377.78,377.81,377.17,377.26,29350.0,369.6176,369.647,369.0208,369.1089,29350.0
2021-07-21 13:10:00,377.25,377.88,377.05,377.83,20592.0,369.0991,369.7155,368.9034,369.6665,20592.0
2021-07-21 13:20:00,377.88,378.44,377.87,378.39,12856.0,369.7155,370.2634,369.7057,370.2144,12856.0
2021-07-21 13:30:00,378.44,378.58,377.83,377.87,12487.0,370.2634,370.4003,369.6665,369.7057,12487.0
2021-07-21 13:40:00,377.93,378.23,377.79,377.92,13653.0,369.7644,370.0579,369.6274,369.7546,13653.0
2021-07-21 13:50:00,377.96,378.64,377.94,378.55,10949.0,369.7937,370.459,369.7742,370.371,10949.0
2021-07-21 14:00:00,378.5,378.85,378.27,378.81,13259.0,370.3221,370.6645,370.097,370.6254,13259.0
2021-07-21 14:10:00,378.83,378.89,378.54,378.54,14690.0,370.6449,370.7036,370.3612,370.3612,14690.0
2021-07-21 14:20:00,378.55,378.79,378.54,378.75,14650.0,370.371,370.6058,370.3612,370.5667,14650.0
2021-07-21 14:30:00,378.8,379.45,378.78,379.43,17830.0,370.6156,371.2515,370.596,371.232,17830.0
2021-07-21 14:40:00,379.41,380.26,379.32,379.96,47338.0,371.2124,372.044,371.1244,371.7505,47338.0
2021-07-21 14:50:00,379.95,380.58,379.94,380.19,32376.0,371.7407,372.3571,371.731,371.9756,32376.0
2021-07-21 15:00:00,380.16,380.35,379.72,380.22,28542.0,371.9462,372.1321,371.5157,372.0049,28542.0
2021-07-21 15:10:00,380.17,380.39,380.01,380.11,39004.0,371.956,372.1712,371.7994,371.8973,39004.0
2021-07-21 15:20:00,380.08,380.28,379.19,379.59,33121.0,371.8679,372.0636,370.9972,371.3885,33121.0
2021-07-21 15:30:00,379.54,380.19,379.37,379.61,30281.0,371.3396,371.9756,371.1733,371.4081,30281.0
2021-07-21 15:40:00,379.6,379.89,379.04,379.18,53814.0,371.3983,371.682,370.8504,370.9874,53814.0
2021-07-21 15:50:00,379.17,380.56,378.79,380.06,152298.0,370.9776,372.3376,370.6058,371.8484,152298.0
2021-07-22 09:30:00,380.3,381.28,379.59,380.9,95471.0,372.0832,373.042,371.3885,372.6702,95471.0
2021-07-22 09:40:00,380.79,381.36,379.93,380.93,101843.0,372.5626,373.1203,371.7212,372.6996,101843.0
2021-07-22 09:50:00,380.93,381.35,379.77,380.11,39028.0,372.6996,373.1105,371.5646,371.8973,39028.0
2021-07-22 10:00:00,380.15,381.25,380.08,380.99,45068.0,371.9364,373.0127,371.8679,372.7583,45068.0
2021-07-22 10:10:00,381.15,381.81,380.58,380.72,63639.0,372.9148,373.5606,372.3571,372.4941,63639.0
2021-07-22 10:20:00,380.78,380.79,379.81,380.38,72224.0,372.5528,372.5626,371.6038,372.1615,72224.0
2021-07-22 10:30:00,380.39,380.75,380.13,380.36,18707.0,372.1712,372.5235,371.9169,372.1419,18707.0
2021-07-22 10:40:00,380.31,380.9,380.24,380.86,19478.0,372.093,372.6702,372.0245,372.6311,19478.0
2021-07-22 10:50:00,380.91,380.96,379.52,379.52,44730.0,372.68,372.7289,371.32,371.32,44730.0
2021-07-22 11:00:00,379.51,379.55,378.69,379.11,66533.0,371.3102,371.3494,370.508,370.9189,66533.0
2021-07-22 11:10:00,379.09,379.59,379.06,379.43,24002.0,370.8993,371.3885,370.87,371.232,24002.0
2021-07-22 11:20:00,379.43,379.58,378.85,379.28,93884.0,371.232,371.3787,370.6645,371.0852,93884.0
2021-07-22 11:30:00,379.35,379.55,379.04,379.08,22811.0,371.1537,371.3494,370.8504,370.8895,22811.0
2021-07-22 11:40:00,379.08,379.12,378.15,378.32,73718.0,370.8895,370.9287,369.9796,370.146,73718.0
2021-07-22 11:50:00,378.34,378.91,378.24,378.32,60483.0,370.1655,370.7232,370.0677,370.146,60483.0
2021-07-22 12:00:00,378.33,378.39,377.5,377.5,44802.0,370.1557,370.2144,369.3437,369.3437,44802.0
2021-07-22 12:10:00,377.43,377.64,377.05,377.57,44390.0,369.2752,369.4807,368.9034,369.4122,44390.0
2021-07-22 12:20:00,377.52,378.45,377.51,378.43,32731.0,369.3632,370.2732,369.3535,370.2536,32731.0
2021-07-22 12:30:00,378.36,378.97,378.34,378.68,19662.0,370.1851,370.7819,370.1655,370.4982,19662.0
2021-07-22 12:40:00,378.71,378.71,377.98,378.34,130419.0,370.5275,370.5275,369.8133,370.1655,130419.0
2021-07-22 12:50:00,378.4,379.39,378.39,379.37,16194.0,370.2242,371.1928,370.2144,371.1733,16194.0
2021-07-22 13:00:00,379.36,379.72,379.25,379.65,17357.0,371.1635,371.5157,371.0559,371.4472,17357.0
2021-07-22 13:10:00,379.67,380.43,379.61,380.33,36536.0,371.4668,372.2104,371.4081,372.1125,36536.0
2021-07-22 13:20:00,380.36,380.8,380.14,380.72,28691.0,372.1419,372.5724,371.9266,372.4941,28691.0
2021-07-22 13:30:00,380.7,381.91,380.67,381.06,51796.0,372.4745,373.6584,372.4452,372.8268,51796.0
2021-07-22 13:40:00,381.1,381.16,380.9,381.16,13734.0,372.8659,372.9246,372.6702,372.9246,13734.0
2021-07-22 13:50:00,381.16,381.27,381.02,381.27,75232.0,372.9246,373.0322,372.7876,373.0322,75232.0
2021-07-22 14:00:00,381.28,381.67,380.71,380.96,75618.0,373.042,373.4236,372.4843,372.7289,75618.0
2021-07-22 14:10:00,380.9,381.73,380.89,381.69,14360.0,372.6702,373.4823,372.6604,373.4431,14360.0
2021-07-22 14:20:00,381.65,382.02,381.49,382.02,15677.0,373.404,373.766,373.2475,373.766,15677.0
2021-07-22 14:30:00,382.03,382.17,381.65,381.96,109352.0,373.7758,373.9128,373.404,373.7073,109352.0
2021-07-22 14:40:00,382.01,382.2,381.58,381.91,84248.0,373.7562,373.9421,373.3355,373.6584,84248.0
2021-07-22 14:50:00,381.93,382.17,381.8,382.09,36579.0,373.678,373.9128,373.5508,373.8345,36579.0
2021-07-22 15:00:00,382.05,382.29,381.43,382.01,110386.0,373.7954,374.0302,373.1888,373.7562,110386.0
2021-07-22 15:10:00,382.0,382.36,381.91,382.36,24732.0,373.7464,374.0987,373.6584,374.0987,24732.0
2021-07-22 15:20:00,382.31,382.39,381.93,382.05,62784.0,374.0498,374.128,373.678,373.7954,62784.0
2021-07-22 15:30:00,382.05,382.17,381.61,381.73,120487.0,373.7954,373.9128,373.3649,373.4823,120487.0
2021-07-22 15:40:00,381.69,382.16,381.51,382.08,169345.0,373.4431,373.903,373.267,373.8247,169345.0
2021-07-22 15:50:00,381.86,382.86,381.86,382.17,377339.0,373.6095,374.5879,373.6095,373.9128,377339.0
2021-07-23 09:30:00,385.09,388.83,385.09,386.45,201985.0,376.7697,380.4289,376.7697,378.1003,201985.0
2021-07-23 09:40:00,386.58,388.01,385.89,387.17,132244.0,378.2275,379.6266,377.5524,378.8047,132244.0
2021-07-23 09:50:00,387.16,387.96,386.1,387.41,157164.0,378.795,379.5777,377.7579,379.0396,157164.0
2021-07-23 10:00:00,387.29,388.48,387.29,387.84,54992.0,378.9222,380.0864,378.9222,379.4603,54992.0
2021-07-23 10:10:00,387.85,389.21,387.72,388.46,59602.0,379.4701,380.8007,379.3429,380.0669,59602.0
2021-07-23 10:20:00,388.53,389.09,388.26,388.8,29241.0,380.1354,380.6833,379.8712,380.3995,29241.0
2021-07-23 10:30:00,388.81,389.18,388.26,388.68,42790.0,380.4093,380.7713,379.8712,380.2821,42790.0
2021-07-23 10:40:00,388.7,389.45,388.68,389.34,70790.0,380.3017,381.0355,380.2821,380.9279,70790.0
2021-07-23 10:50:00,389.36,390.46,389.24,390.11,67339.0,380.9474,382.0237,380.83,381.6812,67339.0
2021-07-23 11:00:00,389.97,390.12,389.39,389.91,34772.0,381.5442,381.691,380.9768,381.4855,34772.0
2021-07-23 11:10:00,389.91,391.24,389.71,391.23,59385.0,381.4855,382.7868,381.2899,382.777,59385.0
2021-07-23 11:20:00,391.32,392.88,391.2,392.6,77642.0,382.8651,384.3914,382.7477,384.1174,77642.0
2021-07-23 11:30:00,392.63,392.68,391.99,392.07,49031.0,384.1468,384.1957,383.5206,383.5989,49031.0
2021-07-23 11:40:00,392.07,393.02,391.96,392.91,79641.0,383.5989,384.5283,383.4913,384.4207,79641.0
2021-07-23 11:50:00,392.82,392.92,391.7,391.83,58153.0,384.3327,384.4305,383.2369,383.3641,58153.0
2021-07-23 12:00:00,391.84,392.05,391.1,391.4,79299.0,383.3738,383.5793,382.6498,382.9434,79299.0
2021-07-23 12:10:00,391.47,392.06,391.47,392.04,33195.0,383.0118,383.5891,383.0118,383.5695,33195.0
2021-07-23 12:20:00,392.0,392.69,391.99,392.46,34235.0,383.5304,384.2055,383.5206,383.9804,34235.0
2021-07-23 12:30:00,392.42,393.08,392.36,393.03,47109.0,383.9413,384.5871,383.8826,384.5381,47109.0
2021-07-23 12:40:00,393.0,394.13,392.89,394.02,143272.0,384.5088,385.6144,384.4012,385.5067,143272.0
2021-07-23 12:50:00,394.02,394.3,393.42,394.29,52405.0,385.5067,385.7807,384.9197,385.7709,52405.0
2021-07-23 13:00:00,394.3,394.5,393.35,393.69,54143.0,385.7807,385.9764,384.8512,385.1839,54143.0
2021-07-23 13:10:00,393.75,394.3,393.75,394.1,33085.0,385.2426,385.7807,385.2426,385.585,33085.0
2021-07-23 13:20:00,394.12,394.36,393.89,394.18,29747.0,385.6046,385.8394,385.3796,385.6633,29747.0
2021-07-23 13:30:00,394.16,394.25,393.48,393.79,49020.0,385.6437,385.7318,384.9784,385.2817,49020.0
2021-07-23 13:40:00,393.75,393.8,393.42,393.68,32417.0,385.2426,385.2915,384.9197,385.1741,32417.0
2021-07-23 13:50:00,393.72,393.81,392.91,393.06,31007.0,385.2132,385.3013,384.4207,384.5675,31007.0
2021-07-23 14:00:00,393.07,393.24,392.79,393.02,20141.0,384.5773,384.7436,384.3033,384.5283,20141.0
2021-07-23 14:10:00,393.02,393.14,392.81,392.99,19570.0,384.5283,384.6458,384.3229,384.499,19570.0
2021-07-23 14:20:00,392.96,393.18,392.87,393.0,13241.0,384.4696,384.6849,384.3816,384.5088,13241.0
2021-07-23 14:30:00,393.0,393.1,392.62,392.79,28869.0,384.5088,384.6066,384.137,384.3033,28869.0
2021-07-23 14:40:00,392.77,393.03,392.65,393.0,24723.0,384.2838,384.5381,384.1663,384.5088,24723.0
2021-07-23 14:50:00,392.97,393.14,392.79,393.03,20851.0,384.4794,384.6458,384.3033,384.5381,20851.0
2021-07-23 15:00:00,393.13,393.15,392.54,392.58,37611.0,384.636,384.6555,384.0587,384.0979,37611.0
2021-07-23 15:10:00,392.62,392.63,391.91,392.41,35181.0,384.137,384.1468,383.4423,383.9315,35181.0
2021-07-23 15:20:00,392.31,392.68,392.12,392.67,38368.0,383.8337,384.1957,383.6478,384.1859,38368.0
2021-07-23 15:30:00,392.7,393.55,392.63,393.45,40543.0,384.2153,385.0469,384.1468,384.9491,40543.0
2021-07-23 15:40:00,393.44,393.74,393.23,393.71,70244.0,384.9393,385.2328,384.7338,385.2034,70244.0
2021-07-23 15:50:00,393.67,393.93,393.25,393.26,210804.0,385.1643,385.4187,384.7534,384.7632,210804.0
2021-07-26 09:30:00,391.67,392.0,389.01,390.25,135775.0,383.2075,383.5304,380.605,381.8182,135775.0
2021-07-26 09:40:00,389.98,390.12,388.83,390.02,35303.0,381.554,381.691,380.4289,381.5932,35303.0
2021-07-26 09:50:00,389.98,390.3,389.15,390.04,36234.0,381.554,381.8671,380.742,381.6127,36234.0
2021-07-26 10:00:00,390.04,390.32,388.8,388.95,45907.0,381.6127,381.8867,380.3995,380.5463,45907.0
2021-07-26 10:10:00,389.04,389.41,388.27,389.13,36560.0,380.6343,380.9963,379.881,380.7224,36560.0
2021-07-26 10:20:00,389.13,389.34,388.65,388.83,33988.0,380.7224,380.9279,380.2528,380.4289,33988.0
2021-07-26 10:30:00,388.75,389.61,388.75,389.47,39127.0,380.3506,381.192,380.3506,381.0551,39127.0
2021-07-26 10:40:00,389.47,389.98,389.24,389.77,28410.0,381.0551,381.554,380.83,381.3486,28410.0
2021-07-26 10:50:00,389.7,390.14,389.22,389.58,40669.0,381.2801,381.7106,380.8105,381.1627,40669.0
2021-07-26 11:00:00,389.58,390.0,389.2,390.0,38676.0,381.1627,381.5736,380.7909,381.5736,38676.0
2021-07-26 11:10:00,390.0,390.66,389.77,390.56,53533.0,381.5736,382.2193,381.3486,382.1215,53533.0
2021-07-26 11:20:00,390.58,391.24,390.54,391.13,39370.0,382.1411,382.7868,382.1019,382.6792,39370.0
2021-07-26 11:30:00,391.02,391.87,391.02,391.7,23323.0,382.5716,383.4032,382.5716,383.2369,23323.0
2021-07-26 11:40:00,391.73,391.84,391.28,391.63,19037.0,383.2662,383.3738,382.8259,383.1684,19037.0
2021-07-26 11:50:00,391.56,391.89,391.41,391.76,18279.0,383.0999,383.4228,382.9531,383.2956,18279.0
2021-07-26 12:00:00,391.82,392.0,391.59,391.6,19579.0,383.3543,383.5304,383.1292,383.139,19579.0
2021-07-26 12:10:00,391.64,391.73,390.97,391.18,19570.0,383.1782,383.2662,382.5226,382.7281,19570.0
2021-07-26 12:20:00,391.17,391.67,391.14,391.65,16970.0,382.7183,383.2075,382.689,383.188,16970.0
2021-07-26 12:30:00,391.63,391.64,390.9,391.06,18791.0,383.1684,383.1782,382.4542,382.6107,18791.0
2021-07-26 12:40:00,391.02,391.28,390.66,391.05,22418.0,382.5716,382.8259,382.2193,382.6009,22418.0
2021-07-26 12:50:00,391.05,391.14,390.59,390.77,20731.0,382.6009,382.689,382.1509,382.327,20731.0
2021-07-26 13:00:00,390.81,391.69,390.77,391.68,25913.0,382.3661,383.2271,382.327,383.2173,25913.0
2021-07-26 13:10:00,391.7,392.21,391.55,391.92,26393.0,383.2369,383.7359,383.0901,383.4521,26393.0
2021-07-26 13:20:00,391.92,392.02,391.53,391.65,23575.0,383.4521,383.55,383.0705,383.188,23575.0
2021-07-26 13:30:00,391.65,391.87,391.41,391.87,15638.0,383.188,383.4032,382.9531,383.4032,15638.0
2021-07-26 13:40:00,391.86,392.09,391.74,392.04,18599.0,383.3934,383.6184,383.276,383.5695,18599.0
2021-07-26 13:50:00,392.04,392.3,391.79,392.07,21305.0,383.5695,383.8239,383.3249,383.5989,21305.0
2021-07-26 14:00:00,392.01,392.29,391.91,391.93,14795.0,383.5402,383.8141,383.4423,383.4619,14795.0
2021-07-26 14:10:00,391.92,392.13,391.78,391.98,24868.0,383.4521,383.6576,383.3151,383.5108,24868.0
2021-07-26 14:20:00,391.96,392.11,391.8,392.06,16133.0,383.4913,383.638,383.3347,383.5891,16133.0
2021-07-26 14:30:00,392.12,392.41,392.03,392.31,19669.0,383.6478,383.9315,383.5597,383.8337,19669.0
2021-07-26 14:40:00,392.33,392.37,391.99,392.12,21332.0,383.8533,383.8924,383.5206,383.6478,21332.0
2021-07-26 14:50:00,392.11,392.69,391.91,392.51,32277.0,383.638,384.2055,383.4423,384.0294,32277.0
2021-07-26 15:00:00,392.47,392.68,391.83,391.94,25179.0,383.9902,384.1957,383.3641,383.4717,25179.0
2021-07-26 15:10:00,391.92,392.34,391.92,392.13,26489.0,383.4521,383.863,383.4521,383.6576,26489.0
2021-07-26 15:20:00,392.08,392.74,392.02,392.55,40827.0,383.6087,384.2544,383.55,384.0685,40827.0
2021-07-26 15:30:00,392.56,392.58,392.24,392.29,35997.0,384.0783,384.0979,383.7652,383.8141,35997.0
2021-07-26 15:40:00,392.3,392.41,391.93,391.93,43378.0,383.8239,383.9315,383.4619,383.4619,43378.0
2021-07-26 15:50:00,391.99,392.88,391.9,392.87,137169.0,383.5206,384.3914,383.4325,384.3816,137169.0
2021-07-27 09:30:00,390.0,392.21,389.04,391.44,144784.0,381.5736,383.7359,380.6343,382.9825,144784.0
2021-07-27 09:40:00,391.72,392.37,391.21,392.0,53007.0,383.2564,383.8924,382.7575,383.5304,53007.0
2021-07-27 09:50:00,392.19,394.23,392.19,393.89,60564.0,383.7163,385.7122,383.7163,385.3796,60564.0
2021-07-27 10:00:00,393.83,395.28,393.34,393.62,64339.0,385.3208,386.7395,384.8414,385.1154,64339.0
2021-07-27 10:10:00,393.54,393.77,392.42,393.04,36290.0,385.0371,385.2621,383.9413,384.5479,36290.0
2021-07-27 10:20:00,392.95,393.93,392.69,393.63,25452.0,384.4599,385.4187,384.2055,385.1252,25452.0
2021-07-27 10:30:00,393.56,393.58,391.93,392.38,39379.0,385.0567,385.0763,383.4619,383.9022,39379.0
2021-07-27 10:40:00,392.38,392.38,390.6,391.12,67708.0,383.9022,383.9022,382.1606,382.6694,67708.0
2021-07-27 10:50:00,391.12,392.15,391.12,391.72,63942.0,382.6694,383.6771,382.6694,383.2564,63942.0
2021-07-27 11:00:00,391.71,392.71,390.91,391.01,24842.0,383.2467,384.225,382.4639,382.5618,24842.0
2021-07-27 11:10:00,391.01,391.4,389.57,389.64,21786.0,382.5618,382.9434,381.1529,381.2214,21786.0
2021-07-27 11:20:00,389.61,389.78,388.77,389.46,49700.0,381.192,381.3584,380.3702,381.0453,49700.0
2021-07-27 11:30:00,389.37,389.49,388.16,388.25,43051.0,380.9572,381.0746,379.7734,379.8614,43051.0
2021-07-27 11:40:00,388.32,388.52,387.17,388.41,45473.0,379.9299,380.1256,378.8047,380.018,45473.0
2021-07-27 11:50:00,388.5,389.01,388.44,388.88,20424.0,380.106,380.605,380.0473,380.4778,20424.0
2021-07-27 12:00:00,388.83,388.83,387.04,387.35,30487.0,380.4289,380.4289,378.6776,378.9809,30487.0
2021-07-27 12:10:00,387.27,387.94,387.03,387.38,36088.0,378.9026,379.5581,378.6678,379.0102,36088.0
2021-07-27 12:20:00,387.39,388.45,387.39,388.43,13344.0,379.02,380.0571,379.02,380.0375,13344.0
2021-07-27 12:30:00,388.43,388.66,387.98,388.33,17882.0,380.0375,380.2626,379.5972,379.9397,17882.0
2021-07-27 12:40:00,388.35,388.76,388.13,388.3,16449.0,379.9593,380.3604,379.744,379.9103,16449.0
2021-07-27 12:50:00,388.32,388.7,387.63,388.11,18713.0,379.9299,380.3017,379.2548,379.7244,18713.0
2021-07-27 13:00:00,388.17,388.41,387.62,388.05,18942.0,379.7831,380.018,379.245,379.6657,18942.0
2021-07-27 13:10:00,387.92,388.14,386.54,386.78,26251.0,379.5385,379.7538,378.1884,378.4232,26251.0
2021-07-27 13:20:00,386.85,386.92,385.95,386.04,30896.0,378.4917,378.5601,377.6111,377.6992,30896.0
2021-07-27 13:30:00,386.06,387.1,385.89,387.01,26771.0,377.7187,378.7363,377.5524,378.6482,26771.0
2021-07-27 13:40:00,386.97,387.52,386.85,387.32,18875.0,378.6091,379.1472,378.4917,378.9515,18875.0
2021-07-27 13:50:00,387.31,387.32,386.28,386.35,17762.0,378.9417,378.9515,377.934,378.0025,17762.0
2021-07-27 14:00:00,386.27,386.77,386.23,386.56,31250.0,377.9242,378.4134,377.8851,378.2079,31250.0
2021-07-27 14:10:00,386.58,387.08,386.42,386.84,32228.0,378.2275,378.7167,378.071,378.4819,32228.0
2021-07-27 14:20:00,386.79,387.24,386.79,386.97,37996.0,378.433,378.8732,378.433,378.6091,37996.0
2021-07-27 14:30:00,386.94,387.69,386.51,387.67,26623.0,378.5797,379.3135,378.159,379.2939,26623.0
2021-07-27 14:40:00,387.63,388.24,387.62,388.24,13563.0,379.2548,379.8516,379.245,379.8516,13563.0
2021-07-27 14:50:00,388.17,388.35,387.82,388.22,24131.0,379.7831,379.9593,379.4407,379.8321,24131.0
2021-07-27 15:00:00,388.27,388.61,388.07,388.61,25837.0,379.881,380.2136,379.6853,380.2136,25837.0
2021-07-27 15:10:00,388.52,388.67,388.15,388.15,18634.0,380.1256,380.2723,379.7636,379.7636,18634.0
2021-07-27 15:20:00,388.19,388.59,388.19,388.35,19243.0,379.8027,380.1941,379.8027,379.9593,19243.0
2021-07-27 15:30:00,388.37,388.75,388.21,388.21,43773.0,379.9788,380.3506,379.8223,379.8223,43773.0
2021-07-27 15:40:00,388.24,389.39,388.06,389.36,51932.0,379.8516,380.9768,379.6755,380.9474,51932.0
2021-07-27 15:50:00,389.41,390.55,389.33,390.52,145644.0,380.9963,382.1117,380.9181,382.0824,145644.0
2021-07-28 09:30:00,391.62,391.73,384.44,385.2,138793.0,383.1586,383.2662,376.1337,376.8773,138793.0
2021-07-28 09:40:00,385.46,387.36,384.24,386.99,57651.0,377.1317,378.9906,375.9381,378.6286,57651.0
2021-07-28 09:50:00,386.83,387.32,386.49,387.06,32771.0,378.4721,378.9515,378.1394,378.6971,32771.0
2021-07-28 10:00:00,387.0,387.9,386.66,387.0,71406.0,378.6384,379.519,378.3058,378.6384,71406.0
2021-07-28 10:10:00,387.09,388.38,386.91,388.36,47870.0,378.7265,379.9886,378.5504,379.969,47870.0
2021-07-28 10:20:00,388.39,388.84,387.43,388.46,48811.0,379.9984,380.4387,379.0591,380.0669,48811.0
2021-07-28 10:30:00,388.61,388.7,387.71,388.13,39460.0,380.2136,380.3017,379.3331,379.744,39460.0
2021-07-28 10:40:00,388.11,388.36,387.26,387.98,25577.0,379.7244,379.969,378.8928,379.5972,25577.0
2021-07-28 10:50:00,387.93,388.98,387.92,388.84,32745.0,379.5483,380.5756,379.5385,380.4387,32745.0
2021-07-28 11:00:00,388.85,389.22,387.5,387.69,55289.0,380.4484,380.8105,379.1276,379.3135,55289.0
2021-07-28 11:10:00,387.6,388.03,386.13,386.79,41787.0,379.2255,379.6462,377.7872,378.433,41787.0
2021-07-28 11:20:00,386.66,386.68,385.06,385.59,49434.0,378.3058,378.3253,376.7403,377.2589,49434.0
2021-07-28 11:30:00,385.67,385.72,384.56,385.1,60410.0,377.3372,377.3861,376.2511,376.7795,60410.0
2021-07-28 11:40:00,385.0,385.11,383.56,384.23,39685.0,376.6816,376.7893,375.2727,375.9283,39685.0
2021-07-28 11:50:00,384.23,384.84,383.9,384.75,48578.0,375.9283,376.5251,375.6054,376.437,48578.0
2021-07-28 12:00:00,384.71,385.34,384.67,385.08,32116.0,376.3979,377.0143,376.3588,376.7599,32116.0
2021-07-28 12:10:00,384.99,385.37,384.15,384.29,43488.0,376.6718,377.0436,375.85,375.987,43488.0
2021-07-28 12:20:00,384.46,384.53,383.87,384.03,40676.0,376.1533,376.2218,375.576,375.7326,40676.0
2021-07-28 12:30:00,384.04,384.24,383.53,383.73,28840.0,375.7424,375.9381,375.2434,375.4391,28840.0
2021-07-28 12:40:00,383.72,383.74,383.26,383.7,20714.0,375.4293,375.4489,374.9792,375.4097,20714.0
2021-07-28 12:50:00,383.74,384.03,383.11,383.44,33106.0,375.4489,375.7326,374.8325,375.1553,33106.0
2021-07-28 13:00:00,383.49,383.56,383.13,383.34,18475.0,375.2043,375.2727,374.852,375.0575,18475.0
2021-07-28 13:10:00,383.33,383.36,382.5,382.56,29780.0,375.0477,375.0771,374.2356,374.2944,29780.0
2021-07-28 13:20:00,382.49,384.91,382.37,382.75,87226.0,374.2259,376.5936,374.1085,374.4802,87226.0
2021-07-28 13:30:00,382.7,383.2,382.69,382.81,28643.0,374.4313,374.9205,374.4215,374.5389,28643.0
2021-07-28 13:40:00,382.84,383.92,382.83,383.88,28397.0,374.5683,375.625,374.5585,375.5858,28397.0
2021-07-28 13:50:00,383.95,383.95,383.4,383.89,28680.0,375.6543,375.6543,375.1162,375.5956,28680.0
2021-07-28 14:00:00,383.99,384.73,383.0,383.79,33638.0,375.6935,376.4175,374.7248,375.4978,33638.0
2021-07-28 14:10:00,383.91,384.41,383.83,384.0,60188.0,375.6152,376.1044,375.5369,375.7032,60188.0
2021-07-28 14:20:00,383.87,384.12,383.69,383.93,25486.0,375.576,375.8206,375.3999,375.6347,25486.0
2021-07-28 14:30:00,383.88,384.13,383.39,383.96,45913.0,375.5858,375.8304,375.1064,375.6641,45913.0
2021-07-28 14:40:00,384.02,385.12,383.8,385.06,28902.0,375.7228,376.799,375.5076,376.7403,28902.0
2021-07-28 14:50:00,385.12,385.47,384.28,384.3,31356.0,376.799,377.1415,375.9772,375.9968,31356.0
2021-07-28 15:00:00,384.37,384.98,383.78,383.85,54500.0,376.0652,376.6621,375.488,375.5565,54500.0
2021-07-28 15:10:00,383.75,383.87,382.94,383.17,52019.0,375.4586,375.576,374.6661,374.8912,52019.0
2021-07-28 15:20:00,383.12,383.41,382.53,383.21,54894.0,374.8423,375.126,374.265,374.9303,54894.0
2021-07-28 15:30:00,383.29,383.83,383.22,383.65,54148.0,375.0086,375.5369,374.9401,375.3608,54148.0
2021-07-28 15:40:00,383.69,383.87,383.13,383.27,80602.0,375.3999,375.576,374.852,374.989,80602.0
2021-07-28 15:50:00,383.28,383.7,382.32,383.47,233986.0,374.9988,375.4097,374.0595,375.1847,233986.0
2021-07-29 09:30:00,387.5,394.2,387.5,393.77,273717.0,379.1276,385.6829,379.1276,385.2621,273717.0
2021-07-29 09:40:00,393.85,393.86,389.62,391.31,83354.0,385.3404,385.3502,381.2018,382.8553,83354.0
2021-07-29 09:50:00,391.05,391.74,390.53,391.09,58646.0,382.6009,383.276,382.0921,382.64,58646.0
2021-07-29 10:00:00,391.1,392.42,390.66,392.08,88671.0,382.6498,383.9413,382.2193,383.6087,88671.0
2021-07-29 10:10:00,392.02,394.02,391.86,392.87,87053.0,383.55,385.5067,383.3934,384.3816,87053.0
2021-07-29 10:20:00,392.71,392.85,391.1,391.6,46258.0,384.225,384.362,382.6498,383.139,46258.0
2021-07-29 10:30:00,391.76,392.67,390.86,392.07,34031.0,383.2956,384.1859,382.415,383.5989,34031.0
2021-07-29 10:40:00,392.06,392.8,391.13,392.2,56810.0,383.5891,384.3131,382.6792,383.7261,56810.0
2021-07-29 10:50:00,392.0,394.73,391.69,394.57,75166.0,383.5304,386.2014,383.2271,386.0449,75166.0
2021-07-29 11:00:00,394.47,394.74,393.79,393.93,60643.0,385.947,386.2112,385.2817,385.4187,60643.0
2021-07-29 11:10:00,393.96,394.14,391.23,391.65,53225.0,385.448,385.6242,382.777,383.188,53225.0
2021-07-29 11:20:00,391.65,391.75,390.75,390.95,75619.0,383.188,383.2858,382.3074,382.5031,75619.0
2021-07-29 11:30:00,391.0,391.78,390.16,390.46,49783.0,382.552,383.3151,381.7301,382.0237,49783.0
2021-07-29 11:40:00,390.42,391.78,390.42,391.16,57669.0,381.9845,383.3151,381.9845,382.7085,57669.0
2021-07-29 11:50:00,391.1,391.21,389.26,389.94,61561.0,382.6498,382.7575,380.8496,381.5149,61561.0
2021-07-29 12:00:00,389.93,390.38,388.6,388.79,48601.0,381.5051,381.9454,380.2038,380.3897,48601.0
2021-07-29 12:10:00,388.84,391.42,388.8,390.88,72305.0,380.4387,382.9629,380.3995,382.4346,72305.0
2021-07-29 12:20:00,390.86,391.94,390.26,391.61,60561.0,382.415,383.4717,381.828,383.1488,60561.0
2021-07-29 12:30:00,391.55,391.93,390.89,391.34,35222.0,383.0901,383.4619,382.4444,382.8846,35222.0
2021-07-29 12:40:00,391.22,391.24,390.73,390.93,26483.0,382.7672,382.7868,382.2878,382.4835,26483.0
2021-07-29 12:50:00,390.9,391.31,390.57,391.04,17715.0,382.4542,382.8553,382.1313,382.5911,17715.0
2021-07-29 13:00:00,390.95,391.15,390.46,390.46,28428.0,382.5031,382.6988,382.0237,382.0237,28428.0
2021-07-29 13:10:00,390.46,391.46,390.36,391.0,29133.0,382.0237,383.0021,381.9258,382.552,29133.0
2021-07-29 13:20:00,390.96,391.38,390.61,390.77,29236.0,382.5129,382.9238,382.1704,382.327,29236.0
2021-07-29 13:30:00,390.71,391.28,390.71,390.99,38739.0,382.2683,382.8259,382.2683,382.5422,38739.0
2021-07-29 13:40:00,390.94,391.0,389.92,390.6,26656.0,382.4933,382.552,381.4953,382.1606,26656.0
2021-07-29 13:50:00,390.6,390.97,390.36,390.94,19149.0,382.1606,382.5226,381.9258,382.4933,19149.0
2021-07-29 14:00:00,390.85,391.87,390.84,391.42,22619.0,382.4052,383.4032,382.3955,382.9629,22619.0
2021-07-29 14:10:00,391.49,391.94,391.03,391.06,15857.0,383.0314,383.4717,382.5813,382.6107,15857.0
2021-07-29 14:20:00,391.0,391.07,390.31,390.74,21347.0,382.552,382.6205,381.8769,382.2976,21347.0
2021-07-29 14:30:00,390.8,390.84,390.06,390.21,19750.0,382.3563,382.3955,381.6323,381.7791,19750.0
2021-07-29 14:40:00,390.25,390.25,389.32,389.92,35763.0,381.8182,381.8182,380.9083,381.4953,35763.0
2021-07-29 14:50:00,389.93,390.23,389.68,390.17,27198.0,381.5051,381.7986,381.2605,381.7399,27198.0
2021-07-29 15:00:00,390.16,390.29,389.16,390.21,37379.0,381.7301,381.8573,380.7517,381.7791,37379.0
2021-07-29 15:10:00,390.17,390.17,389.19,389.77,45377.0,381.7399,381.7399,380.7811,381.3486,45377.0
2021-07-29 15:20:00,389.75,390.02,389.5,389.86,31230.0,381.329,381.5932,381.0844,381.4366,31230.0
2021-07-29 15:30:00,389.86,389.92,389.1,389.11,46088.0,381.4366,381.4953,380.693,380.7028,46088.0
2021-07-29 15:40:00,389.15,389.55,388.7,388.98,58933.0,380.742,381.1333,380.3017,380.5756,58933.0
2021-07-29 15:50:00,389.0,389.32,388.69,388.87,143875.0,380.5952,380.9083,380.2919,380.468,143875.0
2021-07-30 09:30:00,389.0,389.0,386.09,386.32,80680.0,380.5952,380.5952,377.7481,377.9731,80680.0
2021-07-30 09:40:00,386.23,386.85,385.0,385.3,52144.0,377.8851,378.4917,376.6816,376.9751,52144.0
2021-07-30 09:50:00,385.4,386.27,385.25,385.51,39148.0,377.073,377.9242,376.9262,377.1806,39148.0
2021-07-30 10:00:00,385.75,387.79,385.64,387.37,41933.0,377.4154,379.4113,377.3078,379.0004,41933.0
2021-07-30 10:10:00,387.31,387.33,385.0,385.25,34579.0,378.9417,378.9613,376.6816,376.9262,34579.0
2021-07-30 10:20:00,385.35,385.58,384.71,384.77,61180.0,377.0241,377.2491,376.3979,376.4566,61180.0
2021-07-30 10:30:00,384.84,385.34,384.45,385.21,36513.0,376.5251,377.0143,376.1435,376.8871,36513.0
2021-07-30 10:40:00,385.25,385.45,384.29,384.44,26047.0,376.9262,377.1219,375.987,376.1337,26047.0
2021-07-30 10:50:00,384.44,384.6,383.77,383.86,26902.0,376.1337,376.2903,375.4782,375.5663,26902.0
2021-07-30 11:00:00,383.92,385.25,383.69,385.25,50733.0,375.625,376.9262,375.3999,376.9262,50733.0
2021-07-30 11:10:00,385.3,386.0,384.71,385.22,62467.0,376.9751,377.66,376.3979,376.8969,62467.0
2021-07-30 11:20:00,385.23,385.48,384.86,385.12,16087.0,376.9067,377.1513,376.5447,376.799,16087.0
2021-07-30 11:30:00,385.19,385.46,384.17,384.17,30474.0,376.8675,377.1317,375.8696,375.8696,30474.0
2021-07-30 11:40:00,384.25,384.67,383.5,383.67,25844.0,375.9478,376.3588,375.214,375.3804,25844.0
2021-07-30 11:50:00,383.69,384.61,383.69,384.27,22379.0,375.3999,376.3001,375.3999,375.9674,22379.0
2021-07-30 12:00:00,384.26,384.99,384.2,384.59,14347.0,375.9576,376.6718,375.8989,376.2805,14347.0
2021-07-30 12:10:00,384.48,384.66,384.3,384.6,24328.0,376.1729,376.349,375.9968,376.2903,24328.0
2021-07-30 12:20:00,384.57,384.57,383.4,383.41,20101.0,376.2609,376.2609,375.1162,375.126,20101.0
2021-07-30 12:30:00,383.4,383.55,383.08,383.32,40962.0,375.1162,375.263,374.8031,375.0379,40962.0
2021-07-30 12:40:00,383.35,383.89,383.33,383.89,11604.0,375.0673,375.5956,375.0477,375.5956,11604.0
2021-07-30 12:50:00,383.88,384.88,383.75,384.65,14436.0,375.5858,376.5642,375.4586,376.3392,14436.0
2021-07-30 13:00:00,384.67,384.79,384.06,384.62,14543.0,376.3588,376.4762,375.7619,376.3098,14543.0
2021-07-30 13:10:00,384.54,385.03,384.54,384.55,13324.0,376.2316,376.711,376.2316,376.2414,13324.0
2021-07-30 13:20:00,384.65,385.06,384.59,385.02,12802.0,376.3392,376.7403,376.2805,376.7012,12802.0
2021-07-30 13:30:00,384.96,385.79,384.96,385.62,11124.0,376.6425,377.4546,376.6425,377.2882,11124.0
2021-07-30 13:40:00,385.63,385.8,385.2,385.38,8314.0,377.298,377.4643,376.8773,377.0534,8314.0
2021-07-30 13:50:00,385.4,385.74,385.24,385.56,11764.0,377.073,377.4056,376.9164,377.2295,11764.0
2021-07-30 14:00:00,385.51,385.57,385.23,385.49,12016.0,377.1806,377.2393,376.9067,377.161,12016.0
2021-07-30 14:10:00,385.61,385.61,385.24,385.58,11462.0,377.2785,377.2785,376.9164,377.2491,11462.0
2021-07-30 14:20:00,385.57,385.94,385.41,385.64,25292.0,377.2393,377.6013,377.0828,377.3078,25292.0
2021-07-30 14:30:00,385.63,385.78,384.62,384.77,23169.0,377.298,377.4448,376.3098,376.4566,23169.0
2021-07-30 14:40:00,384.75,385.63,384.66,385.48,11655.0,376.437,377.298,376.349,377.1513,11655.0
2021-07-30 14:50:00,385.5,386.05,385.5,385.91,19445.0,377.1708,377.7089,377.1708,377.572,19445.0
2021-07-30 15:00:00,385.96,386.3,385.74,385.87,23206.0,377.6209,377.9535,377.4056,377.5328,23206.0
2021-07-30 15:10:00,385.88,385.93,385.55,385.75,20425.0,377.5426,377.5915,377.2197,377.4154,20425.0
2021-07-30 15:20:00,385.78,385.79,385.16,385.47,19814.0,377.4448,377.4546,376.8382,377.1415,19814.0
2021-07-30 15:30:00,385.48,387.17,385.43,385.96,82406.0,377.1513,378.8047,377.1023,377.6209,82406.0
2021-07-30 15:40:00,386.07,386.45,385.56,386.05,60745.0,377.7285,378.1003,377.2295,377.7089,60745.0
2021-07-30 15:50:00,386.01,386.26,385.6,385.94,166308.0,377.6698,377.9144,377.2687,377.6013,166308.0
2021-08-02 09:30:00,389.3,389.98,387.92,388.4,113001.0,380.8887,381.554,379.5385,380.0082,113001.0
2021-08-02 09:40:00,388.35,388.79,386.37,387.13,47835.0,379.9593,380.3897,378.022,378.7656,47835.0
2021-08-02 09:50:00,386.94,387.0,385.0,385.07,51342.0,378.5797,378.6384,376.6816,376.7501,51342.0
2021-08-02 10:00:00,385.01,385.53,384.07,385.09,36862.0,376.6914,377.2002,375.7717,376.7697,36862.0
2021-08-02 10:10:00,385.03,386.69,385.03,386.69,34740.0,376.711,378.3351,376.711,378.3351,34740.0
2021-08-02 10:20:00,386.64,386.74,386.01,386.41,21648.0,378.2862,378.384,377.6698,378.0612,21648.0
2021-08-02 10:30:00,386.37,386.77,384.73,384.89,24117.0,378.022,378.4134,376.4175,376.574,24117.0
2021-08-02 10:40:00,384.91,385.31,384.6,384.92,19124.0,376.5936,376.9849,376.2903,376.6034,19124.0
2021-08-02 10:50:00,385.07,385.11,384.19,384.35,18544.0,376.7501,376.7893,375.8891,376.0457,18544.0
2021-08-02 11:00:00,384.44,384.79,383.81,384.72,34783.0,376.1337,376.4762,375.5173,376.4077,34783.0
2021-08-02 11:10:00,384.88,384.96,383.85,383.96,21371.0,376.5642,376.6425,375.5565,375.6641,21371.0
2021-08-02 11:20:00,383.98,385.06,383.81,384.79,22514.0,375.6837,376.7403,375.5173,376.4762,22514.0
2021-08-02 11:30:00,384.88,385.17,383.81,383.89,19155.0,376.5642,376.848,375.5173,375.5956,19155.0
2021-08-02 11:40:00,383.9,384.17,383.1,383.31,23280.0,375.6054,375.8696,374.8227,375.0281,23280.0
2021-08-02 11:50:00,383.38,383.45,381.77,382.05,37722.0,375.0966,375.1651,373.5214,373.7954,37722.0
2021-08-02 12:00:00,382.04,382.12,381.06,381.34,30592.0,373.7856,373.8639,372.8268,373.1007,30592.0
2021-08-02 12:10:00,381.34,382.57,381.17,381.41,29887.0,373.1007,374.3041,372.9344,373.1692,29887.0
2021-08-02 12:20:00,381.44,381.79,381.25,381.68,21825.0,373.1985,373.541,373.0127,373.4334,21825.0
2021-08-02 12:30:00,381.65,381.84,380.78,380.83,30278.0,373.404,373.5899,372.5528,372.6017,30278.0
2021-08-02 12:40:00,380.79,381.1,380.46,380.68,27319.0,372.5626,372.8659,372.2397,372.455,27319.0
2021-08-02 12:50:00,380.7,380.7,379.61,379.91,40441.0,372.4745,372.4745,371.4081,371.7016,40441.0
2021-08-02 13:00:00,379.83,380.06,379.6,379.8,22535.0,371.6233,371.8484,371.3983,371.594,22535.0
2021-08-02 13:10:00,379.74,379.87,379.21,379.5,33487.0,371.5353,371.6625,371.0167,371.3005,33487.0
2021-08-02 13:20:00,379.48,379.61,378.52,378.62,33611.0,371.2809,371.4081,370.3416,370.4395,33611.0
2021-08-02 13:30:00,378.62,378.62,377.55,377.56,40938.0,370.4395,370.4395,369.3926,369.4024,40938.0
2021-08-02 13:40:00,377.71,377.98,377.2,377.39,40794.0,369.5491,369.8133,369.0502,369.2361,40794.0
2021-08-02 13:50:00,377.4,377.62,377.03,377.24,50878.0,369.2458,369.4611,368.8838,369.0893,50878.0
2021-08-02 14:00:00,377.11,377.37,376.13,376.45,40917.0,368.9621,369.2165,368.0033,368.3164,40917.0
2021-08-02 14:10:00,376.45,377.02,376.25,376.85,85335.0,368.3164,368.874,368.1207,368.7077,85335.0
2021-08-02 14:20:00,376.92,376.93,376.0,376.06,47610.0,368.7762,368.786,367.8761,367.9348,47610.0
2021-08-02 14:30:00,376.02,376.22,375.55,375.94,51807.0,367.8957,368.0913,367.4358,367.8174,51807.0
2021-08-02 14:40:00,375.96,376.18,375.67,375.75,30565.0,367.837,368.0522,367.5532,367.6315,30565.0
2021-08-02 14:50:00,375.82,376.11,375.25,375.65,49681.0,367.7,367.9837,367.1423,367.5336,49681.0
2021-08-02 15:00:00,375.57,376.0,375.16,375.16,27296.0,367.4554,367.8761,367.0542,367.0542,27296.0
2021-08-02 15:10:00,375.19,375.39,374.56,375.36,46054.0,367.0836,367.2793,366.4672,367.2499,46054.0
2021-08-02 15:20:00,375.32,376.06,375.21,375.65,37961.0,367.2108,367.9348,367.1032,367.5336,37961.0
2021-08-02 15:30:00,375.63,375.97,375.25,375.33,75562.0,367.5141,367.8467,367.1423,367.2206,75562.0
2021-08-02 15:40:00,375.25,375.69,374.74,375.27,214916.0,367.1423,367.5728,366.6433,367.1619,214916.0
2021-08-02 15:50:00,375.38,375.8,373.8,375.32,381853.0,367.2695,367.6804,365.7236,367.2108,381853.0
2021-08-03 09:30:00,376.66,376.67,371.82,372.05,212157.0,368.5218,368.5316,363.7864,364.0114,212157.0
2021-08-03 09:40:00,372.17,373.49,371.44,371.87,71494.0,364.1288,365.4203,363.4146,363.8353,71494.0
2021-08-03 09:50:00,371.82,371.83,366.3,366.88,142333.0,363.7864,363.7962,358.3857,358.9531,142333.0
2021-08-03 10:00:00,366.78,367.85,365.23,365.42,145031.0,358.8553,359.9022,357.3388,357.5247,145031.0
2021-08-03 10:10:00,365.47,366.37,364.77,366.22,122598.0,357.5736,358.4542,356.8887,358.3074,122598.0
2021-08-03 10:20:00,366.12,366.68,365.09,365.52,92132.0,358.2096,358.7575,357.2018,357.6225,92132.0
2021-08-03 10:30:00,365.72,366.24,364.15,364.31,105071.0,357.8182,358.327,356.2821,356.4387,105071.0
2021-08-03 10:40:00,364.35,364.81,363.12,363.83,185499.0,356.4778,356.9279,355.2744,355.969,185499.0
2021-08-03 10:50:00,363.83,364.32,362.77,363.01,135615.0,355.969,356.4484,354.9319,355.1668,135615.0
2021-08-03 11:00:00,363.28,363.71,361.68,362.18,88885.0,355.4309,355.8516,353.8655,354.3547,88885.0
2021-08-03 11:10:00,362.25,362.62,360.93,361.03,97984.0,354.4232,354.7852,353.1317,353.2295,97984.0
2021-08-03 11:20:00,361.02,362.21,359.57,362.19,217698.0,353.2197,354.384,351.8011,354.3645,217698.0
2021-08-03 11:30:00,362.09,363.4,361.5,362.52,245040.0,354.2666,355.5483,353.6894,354.6873,245040.0
2021-08-03 11:40:00,362.52,363.77,362.32,363.2,116917.0,354.6873,355.9103,354.4917,355.3526,116917.0
2021-08-03 11:50:00,363.25,363.75,362.61,363.75,78050.0,355.4016,355.8908,354.7754,355.8908,78050.0
2021-08-03 12:00:00,363.68,364.45,363.57,363.96,95196.0,355.8223,356.5756,355.7147,356.0962,95196.0
2021-08-03 12:10:00,364.01,364.33,363.45,364.19,78627.0,356.1451,356.4582,355.5972,356.3213,78627.0
2021-08-03 12:20:00,364.19,365.09,364.13,364.85,52474.0,356.3213,357.2018,356.2626,356.967,52474.0
2021-08-03 12:30:00,364.84,365.27,364.55,365.22,53527.0,356.9572,357.3779,356.6735,357.329,53527.0
2021-08-03 12:40:00,365.22,366.39,365.21,366.2,128042.0,357.329,358.4737,357.3192,358.2878,128042.0
2021-08-03 12:50:00,366.32,366.88,365.57,366.41,120652.0,358.4052,358.9531,357.6714,358.4933,120652.0
2021-08-03 13:00:00,366.44,366.55,365.94,366.31,71570.0,358.5226,358.6303,358.0334,358.3955,71570.0
2021-08-03 13:10:00,366.2,366.43,365.29,365.37,70928.0,358.2878,358.5129,357.3975,357.4758,70928.0
2021-08-03 13:20:00,365.32,366.19,365.05,366.09,59211.0,357.4268,358.278,357.1627,358.1802,59211.0
2021-08-03 13:30:00,366.18,367.45,366.13,366.64,72715.0,358.2683,359.5108,358.2193,358.7183,72715.0
2021-08-03 13:40:00,366.7,366.82,366.04,366.36,37512.0,358.777,358.8944,358.1313,358.4444,37512.0
2021-08-03 13:50:00,366.36,366.63,366.11,366.17,36296.0,358.4444,358.7085,358.1998,358.2585,36296.0
2021-08-03 14:00:00,366.29,367.01,366.02,366.88,50370.0,358.3759,359.0803,358.1117,358.9531,50370.0
2021-08-03 14:10:00,366.9,367.16,366.75,367.05,45706.0,358.9727,359.2271,358.8259,359.1195,45706.0
2021-08-03 14:20:00,367.06,367.12,366.47,366.78,35393.0,359.1292,359.1879,358.552,358.8553,35393.0
2021-08-03 14:30:00,366.78,367.42,366.64,366.81,74469.0,358.8553,359.4815,358.7183,358.8846,74469.0
2021-08-03 14:40:00,366.81,366.93,366.2,366.2,77400.0,358.8846,359.0021,358.2878,358.2878,77400.0
2021-08-03 14:50:00,366.22,366.79,366.07,366.73,49146.0,358.3074,358.8651,358.1606,358.8064,49146.0
2021-08-03 15:00:00,366.77,366.85,366.16,366.29,98613.0,358.8455,358.9238,358.2487,358.3759,98613.0
2021-08-03 15:10:00,366.28,366.58,365.81,366.54,91717.0,358.3661,358.6596,357.9063,358.6205,91717.0
2021-08-03 15:20:00,366.49,367.52,366.3,367.1,69015.0,358.5716,359.5793,358.3857,359.1684,69015.0
2021-08-03 15:30:00,367.04,367.16,366.09,366.09,128176.0,359.1097,359.2271,358.1802,358.1802,128176.0
2021-08-03 15:40:00,366.13,367.48,366.12,367.03,125307.0,358.2193,359.5402,358.2096,359.0999,125307.0
2021-08-03 15:50:00,367.0,367.8,366.79,367.76,296197.0,359.0705,359.8533,358.8651,359.8141,296197.0
2021-08-04 09:30:00,367.28,369.0,365.5,368.14,166628.0,359.3445,361.0273,357.603,360.1859,166628.0
2021-08-04 09:40:00,368.12,369.07,365.93,365.97,90692.0,360.1663,361.0958,358.0237,358.0628,90692.0
2021-08-04 09:50:00,365.91,367.71,365.6,367.36,93150.0,358.0041,359.7652,357.7008,359.4228,93150.0
2021-08-04 10:00:00,367.37,367.53,366.28,367.12,78382.0,359.4325,359.5891,358.3661,359.1879,78382.0
2021-08-04 10:10:00,367.16,367.35,365.72,365.85,67339.0,359.2271,359.413,357.8182,357.9454,67339.0
2021-08-04 10:20:00,365.85,365.85,364.67,364.85,50957.0,357.9454,357.9454,356.7909,356.967,50957.0
2021-08-04 10:30:00,364.72,364.72,364.17,364.19,37374.0,356.8398,356.8398,356.3017,356.3213,37374.0
2021-08-04 10:40:00,364.24,365.27,364.14,364.74,73541.0,356.3702,357.3779,356.2723,356.8594,73541.0
2021-08-04 10:50:00,364.67,364.78,363.43,363.83,55349.0,356.7909,356.8985,355.5777,355.969,55349.0
2021-08-04 11:00:00,363.84,364.88,363.83,364.8,48308.0,355.9788,356.9963,355.969,356.9181,48308.0
2021-08-04 11:10:00,364.93,365.91,364.74,365.7,40072.0,357.0453,358.0041,356.8594,357.7986,40072.0
2021-08-04 11:20:00,365.65,366.42,365.6,365.74,33841.0,357.7497,358.5031,357.7008,357.8378,33841.0
2021-08-04 11:30:00,365.81,366.44,365.5,365.91,29588.0,357.9063,358.5226,357.603,358.0041,29588.0
2021-08-04 11:40:00,366.0,366.22,365.0,365.0,30557.0,358.0921,358.3074,357.1138,357.1138,30557.0
2021-08-04 11:50:00,365.06,365.22,364.55,364.67,26912.0,357.1725,357.329,356.6735,356.7909,26912.0
2021-08-04 12:00:00,364.7,365.52,364.66,365.52,16603.0,356.8202,357.6225,356.7811,357.6225,16603.0
2021-08-04 12:10:00,365.5,365.95,365.37,365.53,13620.0,357.603,358.0432,357.4758,357.6323,13620.0
2021-08-04 12:20:00,365.52,365.58,364.66,364.77,13533.0,357.6225,357.6812,356.7811,356.8887,13533.0
2021-08-04 12:30:00,364.85,365.08,364.47,364.85,15636.0,356.967,357.192,356.5952,356.967,15636.0
2021-08-04 12:40:00,364.84,365.24,364.67,365.12,14881.0,356.9572,357.3486,356.7909,357.2312,14881.0
2021-08-04 12:50:00,365.18,365.58,364.87,365.52,13457.0,357.2899,357.6812,356.9866,357.6225,13457.0
2021-08-04 13:00:00,365.42,366.02,365.34,365.95,18344.0,357.5247,358.1117,357.4464,358.0432,18344.0
2021-08-04 13:10:00,366.08,366.67,366.08,366.61,19094.0,358.1704,358.7477,358.1704,358.689,19094.0
2021-08-04 13:20:00,366.58,367.08,366.58,366.92,23586.0,358.6596,359.1488,358.6596,358.9923,23586.0
2021-08-04 13:30:00,367.0,367.19,366.49,366.68,16302.0,359.0705,359.2564,358.5716,358.7575,16302.0
2021-08-04 13:40:00,366.86,367.23,366.72,367.07,21824.0,358.9336,359.2956,358.7966,359.139,21824.0
2021-08-04 13:50:00,366.98,368.16,366.9,367.91,52661.0,359.051,360.2055,358.9727,359.9609,52661.0
2021-08-04 14:00:00,367.91,368.93,367.86,368.8,29172.0,359.9609,360.9588,359.912,360.8317,29172.0
2021-08-04 14:10:00,368.76,369.26,368.55,368.65,36328.0,360.7925,361.2817,360.5871,360.6849,36328.0
2021-08-04 14:20:00,368.54,368.61,368.22,368.34,28031.0,360.5773,360.6458,360.2642,360.3816,28031.0
2021-08-04 14:30:00,368.39,368.73,368.14,368.73,19033.0,360.4305,360.7632,360.1859,360.7632,19033.0
2021-08-04 14:40:00,368.78,368.8,367.7,367.86,28201.0,360.8121,360.8317,359.7554,359.912,28201.0
2021-08-04 14:50:00,367.82,368.47,367.49,368.41,35387.0,359.8728,360.5088,359.55,360.4501,35387.0
2021-08-04 15:00:00,368.38,368.45,367.99,368.17,34444.0,360.4207,360.4892,360.0392,360.2153,34444.0
2021-08-04 15:10:00,368.23,368.36,368.05,368.22,35763.0,360.274,360.4012,360.0979,360.2642,35763.0
2021-08-04 15:20:00,368.22,368.65,368.19,368.44,44466.0,360.2642,360.6849,360.2348,360.4794,44466.0
2021-08-04 15:30:00,368.4,368.5,367.92,368.06,53142.0,360.4403,360.5381,359.9707,360.1076,53142.0
2021-08-04 15:40:00,368.06,368.09,367.42,367.43,74177.0,360.1076,360.137,359.4815,359.4913,74177.0
2021-08-04 15:50:00,367.62,368.04,366.78,367.88,226961.0,359.6771,360.0881,358.8553,359.9315,226961.0
2021-08-05 09:30:00,368.2,369.45,367.0,368.45,127735.0,360.2446,361.4676,359.0705,360.4892,127735.0
2021-08-05 09:40:00,368.36,369.59,368.05,368.88,43617.0,360.4012,361.6046,360.0979,360.9099,43617.0
2021-08-05 09:50:00,368.88,370.09,368.88,370.09,69442.0,360.9099,362.0938,360.9099,362.0938,69442.0
2021-08-05 10:00:00,370.13,371.51,369.52,370.88,128132.0,362.1329,363.4831,361.5361,362.8667,128132.0
2021-08-05 10:10:00,370.88,371.2,370.09,370.15,41312.0,362.8667,363.1798,362.0938,362.1525,41312.0
2021-08-05 10:20:00,370.19,370.86,369.98,370.8,29623.0,362.1916,362.8471,361.9862,362.7884,29623.0
2021-08-05 10:30:00,370.81,371.26,370.68,370.98,58593.0,362.7982,363.2385,362.671,362.9645,58593.0
2021-08-05 10:40:00,371.09,371.9,371.04,371.34,66664.0,363.0722,363.8647,363.0233,363.3168,66664.0
2021-08-05 10:50:00,371.4,371.75,370.71,371.43,41928.0,363.3755,363.7179,362.7004,363.4048,41928.0
2021-08-05 11:00:00,371.43,371.45,370.7,370.74,37659.0,363.4048,363.4244,362.6906,362.7297,37659.0
2021-08-05 11:10:00,370.73,371.62,370.42,371.11,37728.0,362.72,363.5907,362.4166,363.0917,37728.0
2021-08-05 11:20:00,371.1,371.2,369.54,369.56,46477.0,363.082,363.1798,361.5557,361.5752,46477.0
2021-08-05 11:30:00,369.72,369.97,368.82,369.12,36268.0,361.7318,361.9764,360.8512,361.1447,36268.0
2021-08-05 11:40:00,369.08,369.64,369.04,369.23,32356.0,361.1056,361.6535,361.0665,361.2524,32356.0
2021-08-05 11:50:00,369.25,369.73,368.94,369.11,37692.0,361.2719,361.7416,360.9686,361.135,37692.0
2021-08-05 12:00:00,369.06,369.36,368.09,369.32,42188.0,361.086,361.3796,360.137,361.3404,42188.0
2021-08-05 12:10:00,369.32,369.9,369.32,369.7,18975.0,361.3404,361.9079,361.3404,361.7122,18975.0
2021-08-05 12:20:00,369.64,369.92,368.91,369.09,33904.0,361.6535,361.9275,360.9393,361.1154,33904.0
2021-08-05 12:30:00,369.15,369.48,369.06,369.38,20716.0,361.1741,361.497,361.086,361.3991,20716.0
2021-08-05 12:40:00,369.38,369.79,369.16,369.5,18501.0,361.3991,361.8003,361.1839,361.5165,18501.0
2021-08-05 12:50:00,369.49,369.7,369.28,369.7,34131.0,361.5067,361.7122,361.3013,361.7122,34131.0
2021-08-05 13:00:00,369.69,370.37,369.52,370.35,22078.0,361.7024,362.3677,361.5361,362.3482,22078.0
2021-08-05 13:10:00,370.3,370.59,370.01,370.2,17968.0,362.2992,362.583,362.0155,362.2014,17968.0
2021-08-05 13:20:00,370.25,370.25,369.9,369.96,16055.0,362.2503,362.2503,361.9079,361.9666,16055.0
2021-08-05 13:30:00,369.99,370.39,369.99,370.25,22096.0,361.9959,362.3873,361.9959,362.2503,22096.0
2021-08-05 13:40:00,370.26,370.27,369.94,370.14,28860.0,362.2601,362.2699,361.947,362.1427,28860.0
2021-08-05 13:50:00,370.14,370.87,370.07,370.87,20525.0,362.1427,362.8569,362.0742,362.8569,20525.0
2021-08-05 14:00:00,370.72,371.07,370.54,370.71,28235.0,362.7102,363.0526,362.5341,362.7004,28235.0
2021-08-05 14:10:00,370.74,370.79,370.29,370.29,18175.0,362.7297,362.7787,362.2895,362.2895,18175.0
2021-08-05 14:20:00,370.35,370.39,370.09,370.21,16286.0,362.3482,362.3873,362.0938,362.2112,16286.0
2021-08-05 14:30:00,370.24,370.26,370.02,370.09,17003.0,362.2405,362.2601,362.0253,362.0938,17003.0
2021-08-05 14:40:00,370.08,370.27,369.97,370.03,14492.0,362.084,362.2699,361.9764,362.0351,14492.0
2021-08-05 14:50:00,370.05,370.2,369.85,369.94,19831.0,362.0546,362.2014,361.859,361.947,19831.0
2021-08-05 15:00:00,369.95,370.64,369.93,370.44,25980.0,361.9568,362.6319,361.9372,362.4362,25980.0
2021-08-05 15:10:00,370.39,370.56,370.11,370.24,24206.0,362.3873,362.5536,362.1133,362.2405,24206.0
2021-08-05 15:20:00,370.32,370.47,370.04,370.24,21460.0,362.3188,362.4656,362.0449,362.2405,21460.0
2021-08-05 15:30:00,370.21,370.93,370.12,370.93,45138.0,362.2112,362.9156,362.1231,362.9156,45138.0
2021-08-05 15:40:00,370.94,371.04,370.54,370.92,54670.0,362.9254,363.0233,362.5341,362.9058,54670.0
2021-08-05 15:50:00,371.01,371.96,370.91,371.94,161851.0,362.9939,363.9234,362.8961,363.9038,161851.0
2021-08-06 09:30:00,371.42,372.68,371.0,372.53,114835.0,363.395,364.6278,362.9841,364.4811,114835.0
2021-08-06 09:40:00,372.56,374.3,372.56,373.45,55059.0,364.5104,366.2128,364.5104,365.3812,55059.0
2021-08-06 09:50:00,373.57,374.11,372.16,372.46,41077.0,365.4986,366.0269,364.1191,364.4126,41077.0
2021-08-06 10:00:00,372.54,374.1,372.17,373.82,28494.0,364.4908,366.0171,364.1288,365.7432,28494.0
2021-08-06 10:10:00,373.89,374.13,373.47,373.48,25135.0,365.8117,366.0465,365.4007,365.4105,25135.0
2021-08-06 10:20:00,373.4,374.38,373.18,373.94,34976.0,365.3323,366.2911,365.117,365.8606,34976.0
2021-08-06 10:30:00,374.11,374.54,373.52,373.67,23606.0,366.0269,366.4476,365.4497,365.5964,23606.0
2021-08-06 10:40:00,373.59,374.02,373.37,373.63,16810.0,365.5182,365.9389,365.3029,365.5573,16810.0
2021-08-06 10:50:00,373.62,373.72,372.61,372.91,33209.0,365.5475,365.6453,364.5593,364.8528,33209.0
2021-08-06 11:00:00,372.99,374.26,372.73,374.26,35419.0,364.9311,366.1737,364.6767,366.1737,35419.0
2021-08-06 11:10:00,374.27,374.92,374.05,374.33,27944.0,366.1835,366.8194,365.9682,366.2422,27944.0
2021-08-06 11:20:00,374.31,374.98,374.02,374.78,23924.0,366.2226,366.8781,365.9389,366.6824,23924.0
2021-08-06 11:30:00,374.76,374.81,374.26,374.44,30436.0,366.6629,366.7118,366.1737,366.3498,30436.0
2021-08-06 11:40:00,374.48,374.63,374.04,374.26,21696.0,366.3889,366.5357,365.9584,366.1737,21696.0
2021-08-06 11:50:00,374.27,375.24,374.07,375.14,21667.0,366.1835,367.1325,365.9878,367.0347,21667.0
2021-08-06 12:00:00,375.2,375.45,374.92,375.38,13272.0,367.0934,367.338,366.8194,367.2695,13272.0
2021-08-06 12:10:00,375.23,375.27,374.86,375.02,14622.0,367.1227,367.1619,366.7607,366.9173,14622.0
2021-08-06 12:20:00,375.08,375.46,375.0,375.4,16951.0,366.976,367.3478,366.8977,367.2891,16951.0
2021-08-06 12:30:00,375.36,375.36,374.64,374.86,12321.0,367.2499,367.2499,366.5455,366.7607,12321.0
2021-08-06 12:40:00,374.82,375.21,374.45,375.14,13195.0,366.7216,367.1032,366.3596,367.0347,13195.0
2021-08-06 12:50:00,375.2,375.5,374.82,374.82,8695.0,367.0934,367.3869,366.7216,366.7216,8695.0
2021-08-06 13:00:00,374.91,374.91,374.31,374.38,11691.0,366.8096,366.8096,366.2226,366.2911,11691.0
2021-08-06 13:10:00,374.36,375.17,374.35,374.93,50203.0,366.2715,367.064,366.2617,366.8292,50203.0
2021-08-06 13:20:00,374.93,375.03,374.62,374.7,18229.0,366.8292,366.927,366.5259,366.6042,18229.0
2021-08-06 13:30:00,374.73,375.05,374.68,374.69,12647.0,366.6335,366.9466,366.5846,366.5944,12647.0
2021-08-06 13:40:00,374.69,374.94,374.35,374.74,13962.0,366.5944,366.839,366.2617,366.6433,13962.0
2021-08-06 13:50:00,374.82,374.99,374.66,374.82,12676.0,366.7216,366.8879,366.565,366.7216,12676.0
2021-08-06 14:00:00,374.85,375.12,374.72,374.72,53416.0,366.7509,367.0151,366.6237,366.6237,53416.0
2021-08-06 14:10:00,374.79,374.82,374.26,374.6,15796.0,366.6922,366.7216,366.1737,366.5063,15796.0
2021-08-06 14:20:00,374.52,374.64,374.34,374.5,11987.0,366.4281,366.5455,366.252,366.4085,11987.0
2021-08-06 14:30:00,374.5,374.72,374.42,374.42,14262.0,366.4085,366.6237,366.3302,366.3302,14262.0
2021-08-06 14:40:00,374.41,374.41,373.83,373.98,10523.0,366.3204,366.3204,365.753,365.8997,10523.0
2021-08-06 14:50:00,373.94,374.04,373.55,373.57,10628.0,365.8606,365.9584,365.479,365.4986,10628.0
2021-08-06 15:00:00,373.57,373.91,373.45,373.88,12803.0,365.4986,365.8312,365.3812,365.8019,12803.0
2021-08-06 15:10:00,373.88,374.0,373.77,374.0,17791.0,365.8019,365.9193,365.6943,365.9193,17791.0
2021-08-06 15:20:00,373.99,374.67,373.97,374.56,26119.0,365.9095,366.5748,365.8899,366.4672,26119.0
2021-08-06 15:30:00,374.56,374.96,374.37,374.62,33666.0,366.4672,366.8586,366.2813,366.5259,33666.0
2021-08-06 15:40:00,374.67,374.67,373.56,373.78,56322.0,366.5748,366.5748,365.4888,365.7041,56322.0
2021-08-06 15:50:00,373.73,374.75,373.69,374.74,131310.0,365.6551,366.6531,365.616,366.6433,131310.0
2021-08-09 09:30:00,374.19,374.5,369.34,370.69,90741.0,366.1052,366.4085,361.36,362.6808,90741.0
2021-08-09 09:40:00,370.67,372.44,370.66,371.75,44158.0,362.6612,364.393,362.6515,363.7179,44158.0
2021-08-09 09:50:00,371.86,372.27,370.56,370.77,33107.0,363.8255,364.2267,362.5536,362.7591,33107.0
2021-08-09 10:00:00,370.77,371.45,370.42,371.21,34227.0,362.7591,363.4244,362.4166,363.1896,34227.0
2021-08-09 10:10:00,371.29,372.04,371.25,371.96,27569.0,363.2679,364.0016,363.2287,363.9234,27569.0
2021-08-09 10:20:00,372.04,372.22,371.13,371.13,27937.0,364.0016,364.1778,363.1113,363.1113,27937.0
2021-08-09 10:30:00,371.13,371.5,370.49,370.53,47711.0,363.1113,363.4733,362.4851,362.5243,47711.0
2021-08-09 10:40:00,370.53,370.54,369.9,370.0,67988.0,362.5243,362.5341,361.9079,362.0057,67988.0
2021-08-09 10:50:00,369.95,370.6,369.75,370.14,47523.0,361.9568,362.5928,361.7611,362.1427,47523.0
2021-08-09 11:00:00,370.14,370.17,369.44,369.94,25227.0,362.1427,362.1721,361.4578,361.947,25227.0
2021-08-09 11:10:00,369.98,370.09,369.43,369.75,35865.0,361.9862,362.0938,361.448,361.7611,35865.0
2021-08-09 11:20:00,369.75,370.07,369.63,369.86,33389.0,361.7611,362.0742,361.6437,361.8687,33389.0
2021-08-09 11:30:00,369.91,370.23,369.77,369.9,30522.0,361.9177,362.2308,361.7807,361.9079,30522.0
2021-08-09 11:40:00,369.94,370.23,369.91,369.94,31703.0,361.947,362.2308,361.9177,361.947,31703.0
2021-08-09 11:50:00,369.94,370.1,369.39,369.55,31825.0,361.947,362.1036,361.4089,361.5654,31825.0
2021-08-09 12:00:00,369.57,369.74,369.27,369.4,32184.0,361.585,361.7513,361.2915,361.4187,32184.0
2021-08-09 12:10:00,369.43,369.71,369.18,369.7,32757.0,361.448,361.722,361.2034,361.7122,32757.0
2021-08-09 12:20:00,369.67,370.53,369.61,369.95,37566.0,361.6829,362.5243,361.6241,361.9568,37566.0
2021-08-09 12:30:00,369.96,370.08,369.34,369.39,34118.0,361.9666,362.084,361.36,361.4089,34118.0
2021-08-09 12:40:00,369.33,369.42,368.89,369.13,39518.0,361.3502,361.4383,360.9197,361.1545,39518.0
2021-08-09 12:50:00,369.15,369.8,369.05,369.76,19162.0,361.1741,361.81,361.0762,361.7709,19162.0
2021-08-09 13:00:00,369.85,370.0,369.6,370.0,15335.0,361.859,362.0057,361.6144,362.0057,15335.0
2021-08-09 13:10:00,369.99,370.79,369.89,370.49,20467.0,361.9959,362.7787,361.8981,362.4851,20467.0
2021-08-09 13:20:00,370.54,370.95,370.47,370.83,17662.0,362.5341,362.9352,362.4656,362.8178,17662.0
2021-08-09 13:30:00,370.77,370.94,370.51,370.8,13513.0,362.7591,362.9254,362.5047,362.7884,13513.0
2021-08-09 13:40:00,370.71,370.88,370.18,370.69,21176.0,362.7004,362.8667,362.1818,362.6808,21176.0
2021-08-09 13:50:00,370.65,370.76,369.83,369.95,23150.0,362.6417,362.7493,361.8394,361.9568,23150.0
2021-08-09 14:00:00,369.92,370.68,369.83,370.68,95733.0,361.9275,362.671,361.8394,362.671,95733.0
2021-08-09 14:10:00,370.75,371.25,370.58,371.02,94499.0,362.7395,363.2287,362.5732,363.0037,94499.0
2021-08-09 14:20:00,371.06,371.48,370.85,371.4,34096.0,363.0428,363.4537,362.8374,363.3755,34096.0
2021-08-09 14:30:00,371.42,371.55,371.24,371.44,20526.0,363.395,363.5222,363.2189,363.4146,20526.0
2021-08-09 14:40:00,371.42,371.58,371.19,371.5,21312.0,363.395,363.5516,363.17,363.4733,21312.0
2021-08-09 14:50:00,371.47,371.71,371.4,371.59,20889.0,363.444,363.6788,363.3755,363.5614,20889.0
2021-08-09 15:00:00,371.59,371.68,371.44,371.51,15315.0,363.5614,363.6494,363.4146,363.4831,15315.0
2021-08-09 15:10:00,371.5,371.54,370.93,371.08,40779.0,363.4733,363.5124,362.9156,363.0624,40779.0
2021-08-09 15:20:00,371.11,371.19,370.68,370.93,25018.0,363.0917,363.17,362.671,362.9156,25018.0
2021-08-09 15:30:00,370.95,371.27,370.93,371.17,29709.0,362.9352,363.2483,362.9156,363.1504,29709.0
2021-08-09 15:40:00,371.13,371.24,370.54,370.55,56578.0,363.1113,363.2189,362.5341,362.5438,56578.0
2021-08-09 15:50:00,370.53,370.88,370.28,370.8,155842.0,362.5243,362.8667,362.2797,362.7884,155842.0
2021-08-10 09:30:00,372.29,372.75,370.03,370.51,95019.0,364.2462,364.6963,362.0351,362.5047,95019.0
2021-08-10 09:40:00,370.51,370.8,368.86,369.8,62667.0,362.5047,362.7884,360.8904,361.81,62667.0
2021-08-10 09:50:00,369.8,370.05,369.26,369.96,61939.0,361.81,362.0546,361.2817,361.9666,61939.0
2021-08-10 10:00:00,370.06,370.9,368.66,368.77,71410.0,362.0644,362.8863,360.6947,360.8023,71410.0
2021-08-10 10:10:00,368.77,369.18,368.14,368.14,40669.0,360.8023,361.2034,360.1859,360.1859,40669.0
2021-08-10 10:20:00,368.22,368.23,367.18,367.29,49877.0,360.2642,360.274,359.2467,359.3543,49877.0
2021-08-10 10:30:00,367.36,367.36,366.1,366.5,74088.0,359.4228,359.4228,358.19,358.5813,74088.0
2021-08-10 10:40:00,366.41,366.66,365.06,365.97,83621.0,358.4933,358.7379,357.1725,358.0628,83621.0
2021-08-10 10:50:00,365.9,366.07,365.16,365.82,63375.0,357.9943,358.1606,357.2703,357.916,63375.0
2021-08-10 11:00:00,365.63,365.95,365.28,365.42,28239.0,357.7301,358.0432,357.3877,357.5247,28239.0
2021-08-10 11:10:00,365.46,365.89,364.8,364.91,58323.0,357.5638,357.9845,356.9181,357.0257,58323.0
2021-08-10 11:20:00,364.91,365.63,364.81,365.1,35788.0,357.0257,357.7301,356.9279,357.2116,35788.0
2021-08-10 11:30:00,365.09,365.13,364.68,364.91,33157.0,357.2018,357.2409,356.8007,357.0257,33157.0
2021-08-10 11:40:00,364.93,365.98,364.93,365.69,48949.0,357.0453,358.0726,357.0453,357.7888,48949.0
2021-08-10 11:50:00,365.72,366.36,365.56,366.08,106824.0,357.8182,358.4444,357.6617,358.1704,106824.0
2021-08-10 12:00:00,366.08,366.28,365.89,365.9,33110.0,358.1704,358.3661,357.9845,357.9943,33110.0
2021-08-10 12:10:00,365.91,365.96,364.9,365.4,35438.0,358.0041,358.053,357.0159,357.5051,35438.0
2021-08-10 12:20:00,365.43,365.56,364.78,364.79,26870.0,357.5345,357.6617,356.8985,356.9083,26870.0
2021-08-10 12:30:00,364.78,365.06,364.68,364.73,34006.0,356.8985,357.1725,356.8007,356.8496,34006.0
2021-08-10 12:40:00,364.73,364.74,364.17,364.22,30034.0,356.8496,356.8594,356.3017,356.3506,30034.0
2021-08-10 12:50:00,364.27,364.49,364.11,364.29,26886.0,356.3995,356.6148,356.243,356.4191,26886.0
2021-08-10 13:00:00,364.29,364.61,364.19,364.61,33512.0,356.4191,356.7322,356.3213,356.7322,33512.0
2021-08-10 13:10:00,364.64,365.27,364.56,365.09,44693.0,356.7615,357.3779,356.6833,357.2018,44693.0
2021-08-10 13:20:00,365.19,366.55,365.12,365.8,37824.0,357.2996,358.6303,357.2312,357.8965,37824.0
2021-08-10 13:30:00,365.88,367.26,365.88,366.83,79642.0,357.9747,359.3249,357.9747,358.9042,79642.0
2021-08-10 13:40:00,366.89,366.96,366.35,366.67,26709.0,358.9629,359.0314,358.4346,358.7477,26709.0
2021-08-10 13:50:00,366.63,367.18,366.54,367.05,38685.0,358.7085,359.2467,358.6205,359.1195,38685.0
2021-08-10 14:00:00,366.99,367.18,366.68,367.08,30995.0,359.0608,359.2467,358.7575,359.1488,30995.0
2021-08-10 14:10:00,367.16,367.45,367.0,367.25,32695.0,359.2271,359.5108,359.0705,359.3151,32695.0
2021-08-10 14:20:00,367.22,368.24,367.16,368.15,38815.0,359.2858,360.2838,359.2271,360.1957,38815.0
2021-08-10 14:30:00,368.16,368.31,367.82,368.28,41350.0,360.2055,360.3522,359.8728,360.3229,41350.0
2021-08-10 14:40:00,368.28,368.5,367.68,368.5,40487.0,360.3229,360.5381,359.7358,360.5381,40487.0
2021-08-10 14:50:00,368.48,368.48,367.65,367.77,27055.0,360.5186,360.5186,359.7065,359.8239,27055.0
2021-08-10 15:00:00,367.79,367.85,367.24,367.39,30568.0,359.8435,359.9022,359.3054,359.4521,30568.0
2021-08-10 15:10:00,367.4,367.61,367.15,367.29,34642.0,359.4619,359.6674,359.2173,359.3543,34642.0
2021-08-10 15:20:00,367.36,367.58,367.15,367.5,42415.0,359.4228,359.638,359.2173,359.5597,42415.0
2021-08-10 15:30:00,367.53,367.8,367.32,367.51,49631.0,359.5891,359.8533,359.3836,359.5695,49631.0
2021-08-10 15:40:00,367.57,367.71,367.15,367.62,71704.0,359.6282,359.7652,359.2173,359.6771,71704.0
2021-08-10 15:50:00,367.66,368.05,367.16,367.81,244442.0,359.7163,360.0979,359.2271,359.863,244442.0
2021-08-11 09:30:00,368.55,369.96,367.67,369.16,108666.0,360.5871,361.9666,359.7261,361.1839,108666.0
2021-08-11 09:40:00,369.24,369.25,367.24,368.14,49712.0,361.2621,361.2719,359.3054,360.1859,49712.0
2021-08-11 09:50:00,368.03,368.81,367.66,367.73,88702.0,360.0783,360.8414,359.7163,359.7848,88702.0
2021-08-11 10:00:00,367.47,368.68,367.39,367.72,66550.0,359.5304,360.7142,359.4521,359.775,66550.0
2021-08-11 10:10:00,367.69,368.25,367.44,367.72,38913.0,359.7456,360.2935,359.501,359.775,38913.0
2021-08-11 10:20:00,367.61,367.71,366.0,366.0,49461.0,359.6674,359.7652,358.0921,358.0921,49461.0
2021-08-11 10:30:00,365.9,366.02,365.0,365.47,48386.0,357.9943,358.1117,357.1138,357.5736,48386.0
2021-08-11 10:40:00,365.57,365.74,365.22,365.44,33181.0,357.6714,357.8378,357.329,357.5442,33181.0
2021-08-11 10:50:00,365.48,365.68,364.88,364.89,70864.0,357.5834,357.7791,356.9963,357.0061,70864.0
2021-08-11 11:00:00,364.8,364.85,364.04,364.04,42936.0,356.9181,356.967,356.1745,356.1745,42936.0
2021-08-11 11:10:00,364.08,364.59,364.06,364.12,46973.0,356.2136,356.7126,356.1941,356.2528,46973.0
2021-08-11 11:20:00,364.18,364.57,364.1,364.38,46956.0,356.3115,356.693,356.2332,356.5071,46956.0
2021-08-11 11:30:00,364.34,365.04,364.22,365.02,41224.0,356.468,357.1529,356.3506,357.1333,41224.0
2021-08-11 11:40:00,365.03,365.14,364.4,364.46,25747.0,357.1431,357.2507,356.5267,356.5854,25747.0
2021-08-11 11:50:00,364.47,364.53,363.96,364.26,27757.0,356.5952,356.6539,356.0962,356.3897,27757.0
2021-08-11 12:00:00,364.23,364.67,364.05,364.1,49323.0,356.3604,356.7909,356.1843,356.2332,49323.0
2021-08-11 12:10:00,364.04,364.25,363.89,363.9,44584.0,356.1745,356.38,356.0277,356.0375,44584.0
2021-08-11 12:20:00,363.88,364.2,363.75,364.12,46755.0,356.018,356.331,355.8908,356.2528,46755.0
2021-08-11 12:30:00,364.07,364.82,364.0,364.81,44459.0,356.2038,356.9376,356.1354,356.9279,44459.0
2021-08-11 12:40:00,364.81,364.81,364.34,364.34,23671.0,356.9279,356.9279,356.468,356.468,23671.0
2021-08-11 12:50:00,364.34,364.46,364.01,364.04,32893.0,356.468,356.5854,356.1451,356.1745,32893.0
2021-08-11 13:00:00,364.04,364.49,363.96,364.41,110078.0,356.1745,356.6148,356.0962,356.5365,110078.0
2021-08-11 13:10:00,364.39,364.96,364.39,364.94,115777.0,356.5169,357.0746,356.5169,357.0551,115777.0
2021-08-11 13:20:00,364.94,366.12,364.82,365.69,34210.0,357.0551,358.2096,356.9376,357.7888,34210.0
2021-08-11 13:30:00,365.73,365.83,364.52,364.52,32286.0,357.828,357.9258,356.6441,356.6441,32286.0
2021-08-11 13:40:00,364.5,364.59,364.25,364.51,27971.0,356.6246,356.7126,356.38,356.6343,27971.0
2021-08-11 13:50:00,364.51,364.8,364.44,364.76,38734.0,356.6343,356.9181,356.5659,356.8789,38734.0
2021-08-11 14:00:00,364.64,364.88,364.38,364.77,25530.0,356.7615,356.9963,356.5071,356.8887,25530.0
2021-08-11 14:10:00,364.77,364.97,364.42,364.47,42900.0,356.8887,357.0844,356.5463,356.5952,42900.0
2021-08-11 14:20:00,364.47,364.58,364.22,364.56,30678.0,356.5952,356.7028,356.3506,356.6833,30678.0
2021-08-11 14:30:00,364.53,364.67,364.07,364.15,20225.0,356.6539,356.7909,356.2038,356.2821,20225.0
2021-08-11 14:40:00,364.19,364.44,364.07,364.36,33962.0,356.3213,356.5659,356.2038,356.4876,33962.0
2021-08-11 14:50:00,364.3,364.73,364.3,364.65,14243.0,356.4289,356.8496,356.4289,356.7713,14243.0
2021-08-11 15:00:00,364.76,364.98,364.42,364.45,48337.0,356.8789,357.0942,356.5463,356.5756,48337.0
2021-08-11 15:10:00,364.45,364.66,364.29,364.63,44891.0,356.5756,356.7811,356.4191,356.7517,44891.0
2021-08-11 15:20:00,364.63,364.84,364.39,364.46,47801.0,356.7517,356.9572,356.5169,356.5854,47801.0
2021-08-11 15:30:00,364.47,364.75,364.35,364.55,50071.0,356.5952,356.8692,356.4778,356.6735,50071.0
2021-08-11 15:40:00,364.55,364.56,364.17,364.22,88670.0,356.6735,356.6833,356.3017,356.3506,88670.0
2021-08-11 15:50:00,364.18,364.37,364.0,364.25,217262.0,356.3115,356.4974,356.1354,356.38,217262.0
2021-08-12 09:30:00,362.57,362.75,359.25,360.33,192199.0,354.7363,354.9124,351.488,352.5447,192199.0
2021-08-12 09:40:00,360.33,360.94,359.43,359.65,62491.0,352.5447,353.1415,351.6641,351.8793,62491.0
2021-08-12 09:50:00,359.69,360.08,358.05,358.46,124124.0,351.9185,352.3001,350.3139,350.7151,124124.0
2021-08-12 10:00:00,358.46,359.59,357.85,358.68,109143.0,350.7151,351.8206,350.1182,350.9303,109143.0
2021-08-12 10:10:00,358.72,360.84,358.58,360.71,139886.0,350.9694,353.0436,350.8325,352.9164,139886.0
2021-08-12 10:20:00,360.63,362.0,360.53,361.32,115552.0,352.8382,354.1786,352.7403,353.5133,115552.0
2021-08-12 10:30:00,361.39,362.15,361.08,361.08,50288.0,353.5818,354.3253,353.2785,353.2785,50288.0
2021-08-12 10:40:00,361.1,361.46,360.79,361.0,46649.0,353.298,353.6502,352.9947,353.2002,46649.0
2021-08-12 10:50:00,360.99,361.29,360.58,361.13,49421.0,353.1904,353.4839,352.7893,353.3274,49421.0
2021-08-12 11:00:00,361.1,361.24,360.7,361.16,28572.0,353.298,353.435,352.9067,353.3567,28572.0
2021-08-12 11:10:00,361.16,361.25,360.63,361.14,42048.0,353.3567,353.4448,352.8382,353.3372,42048.0
2021-08-12 11:20:00,361.15,361.57,361.01,361.38,36990.0,353.3469,353.7579,353.21,353.572,36990.0
2021-08-12 11:30:00,361.37,361.55,361.09,361.31,26754.0,353.5622,353.7383,353.2882,353.5035,26754.0
2021-08-12 11:40:00,361.32,361.43,360.91,361.27,68302.0,353.5133,353.6209,353.1121,353.4643,68302.0
2021-08-12 11:50:00,361.28,361.84,361.16,361.17,21378.0,353.4741,354.022,353.3567,353.3665,21378.0
2021-08-12 12:00:00,361.15,361.39,361.14,361.29,17940.0,353.3469,353.5818,353.3372,353.4839,17940.0
2021-08-12 12:10:00,361.23,361.76,361.2,361.29,33919.0,353.4252,353.9438,353.3959,353.4839,33919.0
2021-08-12 12:20:00,361.31,361.99,361.31,361.56,65473.0,353.5035,354.1688,353.5035,353.7481,65473.0
2021-08-12 12:30:00,361.54,361.83,361.32,361.39,27438.0,353.7285,354.0122,353.5133,353.5818,27438.0
2021-08-12 12:40:00,361.34,361.51,360.97,361.13,24835.0,353.5328,353.6992,353.1708,353.3274,24835.0
2021-08-12 12:50:00,361.05,361.09,360.87,361.0,32085.0,353.2491,353.2882,353.073,353.2002,32085.0
2021-08-12 13:00:00,361.01,361.08,360.84,360.97,42166.0,353.21,353.2785,353.0436,353.1708,42166.0
2021-08-12 13:10:00,360.97,361.04,360.6,360.78,18306.0,353.1708,353.2393,352.8088,352.9849,18306.0
2021-08-12 13:20:00,360.81,360.93,360.16,360.36,22474.0,353.0143,353.1317,352.3783,352.574,22474.0
2021-08-12 13:30:00,360.36,360.64,360.2,360.64,17158.0,352.574,352.848,352.4175,352.848,17158.0
2021-08-12 13:40:00,360.65,361.32,360.65,361.32,22509.0,352.8577,353.5133,352.8577,353.5133,22509.0
2021-08-12 13:50:00,361.24,361.61,361.21,361.51,13804.0,353.435,353.797,353.4056,353.6992,13804.0
2021-08-12 14:00:00,361.48,361.74,361.44,361.44,15473.0,353.6698,353.9242,353.6307,353.6307,15473.0
2021-08-12 14:10:00,361.48,361.48,361.02,361.3,14972.0,353.6698,353.6698,353.2197,353.4937,14972.0
2021-08-12 14:20:00,361.34,361.47,361.19,361.36,11307.0,353.5328,353.66,353.3861,353.5524,11307.0
2021-08-12 14:30:00,361.34,361.64,361.34,361.6,20232.0,353.5328,353.8264,353.5328,353.7872,20232.0
2021-08-12 14:40:00,361.65,361.72,361.38,361.56,26364.0,353.8361,353.9046,353.572,353.7481,26364.0
2021-08-12 14:50:00,361.59,363.22,361.27,363.03,103678.0,353.7774,355.3722,353.4643,355.1863,103678.0
2021-08-12 15:00:00,362.96,362.99,362.36,362.6,52367.0,355.1178,355.1472,354.5308,354.7656,52367.0
2021-08-12 15:10:00,362.54,362.64,362.31,362.48,36582.0,354.7069,354.8047,354.4819,354.6482,36582.0
2021-08-12 15:20:00,362.46,362.62,362.06,362.31,37168.0,354.6286,354.7852,354.2373,354.4819,37168.0
2021-08-12 15:30:00,362.29,362.48,361.87,362.17,43403.0,354.4623,354.6482,354.0514,354.3449,43403.0
2021-08-12 15:40:00,362.17,362.27,361.25,361.32,58871.0,354.3449,354.4427,353.4448,353.5133,58871.0
2021-08-12 15:50:00,361.3,362.07,360.97,361.86,251896.0,353.4937,354.2471,353.1708,354.0416,251896.0
2021-08-13 09:30:00,362.26,363.15,360.63,362.97,103253.0,354.433,355.3037,352.8382,355.1276,103253.0
2021-08-13 09:40:00,363.13,363.5,361.88,362.06,67831.0,355.2842,355.6462,354.0612,354.2373,67831.0
2021-08-13 09:50:00,362.12,362.35,361.5,361.95,43024.0,354.296,354.521,353.6894,354.1297,43024.0
2021-08-13 10:00:00,361.93,362.12,361.4,361.75,30004.0,354.1101,354.296,353.5915,353.934,30004.0
2021-08-13 10:10:00,361.76,362.5,361.72,362.1,34411.0,353.9438,354.6678,353.9046,354.2764,34411.0
2021-08-13 10:20:00,362.22,362.26,361.46,361.79,24306.0,354.3938,354.433,353.6502,353.9731,24306.0
2021-08-13 10:30:00,361.7,362.09,361.42,361.65,17760.0,353.8851,354.2666,353.6111,353.8361,17760.0
2021-08-13 10:40:00,361.65,362.07,361.55,361.75,22188.0,353.8361,354.2471,353.7383,353.934,22188.0
2021-08-13 10:50:00,361.77,361.98,361.11,361.81,24259.0,353.9535,354.159,353.3078,353.9927,24259.0
2021-08-13 11:00:00,361.79,362.51,361.77,362.1,39443.0,353.9731,354.6776,353.9535,354.2764,39443.0
2021-08-13 11:10:00,362.1,362.1,361.17,361.19,22154.0,354.2764,354.2764,353.3665,353.3861,22154.0
2021-08-13 11:20:00,361.2,361.74,360.84,361.66,46099.0,353.3959,353.9242,353.0436,353.8459,46099.0
2021-08-13 11:30:00,361.64,361.68,360.87,360.94,16005.0,353.8264,353.8655,353.073,353.1415,16005.0
2021-08-13 11:40:00,361.01,361.35,360.89,361.06,40629.0,353.21,353.5426,353.0926,353.2589,40629.0
2021-08-13 11:50:00,361.15,361.24,360.66,360.97,22445.0,353.3469,353.435,352.8675,353.1708,22445.0
2021-08-13 12:00:00,360.96,361.57,360.83,361.22,50787.0,353.161,353.7579,353.0339,353.4154,50787.0
2021-08-13 12:10:00,361.32,361.86,361.25,361.78,33996.0,353.5133,354.0416,353.4448,353.9633,33996.0
2021-08-13 12:20:00,361.74,361.92,361.0,361.19,42521.0,353.9242,354.1003,353.2002,353.3861,42521.0
2021-08-13 12:30:00,361.26,361.76,361.26,361.7,17899.0,353.4546,353.9438,353.4546,353.8851,17899.0
2021-08-13 12:40:00,361.75,362.01,361.56,361.6,19340.0,353.934,354.1884,353.7481,353.7872,19340.0
2021-08-13 12:50:00,361.58,361.98,361.56,361.98,19330.0,353.7676,354.159,353.7481,354.159,19330.0
2021-08-13 13:00:00,361.93,362.0,361.6,361.94,16254.0,354.1101,354.1786,353.7872,354.1199,16254.0
2021-08-13 13:10:00,361.94,362.0,361.64,361.9,18346.0,354.1199,354.1786,353.8264,354.0807,18346.0
2021-08-13 13:20:00,361.9,362.2,361.64,362.05,19467.0,354.0807,354.3743,353.8264,354.2275,19467.0
2021-08-13 13:30:00,362.09,362.22,361.72,362.2,16941.0,354.2666,354.3938,353.9046,354.3743,16941.0
2021-08-13 13:40:00,362.21,362.57,362.2,362.46,33556.0,354.384,354.7363,354.3743,354.6286,33556.0
2021-08-13 13:50:00,362.46,362.7,362.21,362.63,12004.0,354.6286,354.8634,354.384,354.795,12004.0
2021-08-13 14:00:00,362.6,363.04,362.54,362.93,19242.0,354.7656,355.1961,354.7069,355.0885,19242.0
2021-08-13 14:10:00,362.98,362.98,362.6,362.63,14842.0,355.1374,355.1374,354.7656,354.795,14842.0
2021-08-13 14:20:00,362.61,362.83,362.57,362.77,14047.0,354.7754,354.9906,354.7363,354.9319,14047.0
2021-08-13 14:30:00,362.76,362.9,362.65,362.74,15149.0,354.9222,355.0591,354.8145,354.9026,15149.0
2021-08-13 14:40:00,362.76,362.98,362.58,362.89,12796.0,354.9222,355.1374,354.746,355.0493,12796.0
2021-08-13 14:50:00,362.85,362.98,362.73,362.88,11597.0,355.0102,355.1374,354.8928,355.0396,11597.0
2021-08-13 15:00:00,362.92,363.0,362.68,362.72,13831.0,355.0787,355.157,354.8439,354.883,13831.0
2021-08-13 15:10:00,362.75,362.82,362.47,362.75,34268.0,354.9124,354.9809,354.6384,354.9124,34268.0
2021-08-13 15:20:00,362.73,362.76,362.49,362.71,24115.0,354.8928,354.9222,354.658,354.8732,24115.0
2021-08-13 15:30:00,362.71,362.91,362.59,362.88,41481.0,354.8732,355.0689,354.7558,355.0396,41481.0
2021-08-13 15:40:00,362.9,363.02,362.71,362.71,51095.0,355.0591,355.1765,354.8732,354.8732,51095.0
2021-08-13 15:50:00,362.8,362.99,362.4,362.74,212121.0,354.9613,355.1472,354.5699,354.9026,212121.0
2021-08-16 09:30:00,360.5,360.88,358.06,359.77,156483.0,352.711,353.0828,350.3237,351.9968,156483.0
2021-08-16 09:40:00,359.76,359.99,356.62,357.0,127097.0,351.987,352.212,348.9148,349.2866,127097.0
2021-08-16 09:50:00,356.97,358.96,356.82,358.55,59714.0,349.2573,351.2043,349.1105,350.8031,59714.0
2021-08-16 10:00:00,358.56,358.83,357.58,358.47,49042.0,350.8129,351.0771,349.8541,350.7248,49042.0
2021-08-16 10:10:00,358.42,359.22,356.87,356.95,69118.0,350.6759,351.4586,349.1594,349.2377,69118.0
2021-08-16 10:20:00,356.85,358.12,356.84,357.84,66966.0,349.1398,350.3824,349.1301,350.1085,66966.0
2021-08-16 10:30:00,357.77,358.11,357.17,357.74,64468.0,350.04,350.3726,349.4529,350.0106,64468.0
2021-08-16 10:40:00,357.75,358.29,356.98,358.14,47857.0,350.0204,350.5487,349.267,350.402,47857.0
2021-08-16 10:50:00,358.17,358.17,357.52,358.13,46876.0,350.4313,350.4313,349.7954,350.3922,46876.0
2021-08-16 11:00:00,358.13,358.97,358.12,358.12,32977.0,350.3922,351.214,350.3824,350.3824,32977.0
2021-08-16 11:10:00,358.09,359.0,357.75,358.68,24634.0,350.3531,351.2434,350.0204,350.9303,24634.0
2021-08-16 11:20:00,358.68,359.36,358.68,359.27,36484.0,350.9303,351.5956,350.9303,351.5076,36484.0
2021-08-16 11:30:00,359.25,360.25,359.19,360.1,38359.0,351.488,352.4664,351.4293,352.3196,38359.0
2021-08-16 11:40:00,360.16,360.37,359.22,359.59,37285.0,352.3783,352.5838,351.4586,351.8206,37285.0
2021-08-16 11:50:00,359.69,359.8,358.91,359.02,21682.0,351.9185,352.0261,351.1553,351.263,21682.0
2021-08-16 12:00:00,358.95,359.18,358.65,359.18,20556.0,351.1945,351.4195,350.901,351.4195,20556.0
2021-08-16 12:10:00,359.25,359.38,359.08,359.12,17072.0,351.488,351.6152,351.3217,351.3608,17072.0
2021-08-16 12:20:00,359.14,360.25,359.14,360.0,28751.0,351.3804,352.4664,351.3804,352.2218,28751.0
2021-08-16 12:30:00,359.97,360.35,359.88,360.04,22010.0,352.1924,352.5642,352.1044,352.2609,22010.0
2021-08-16 12:40:00,360.07,360.39,359.88,360.27,19907.0,352.2903,352.6034,352.1044,352.486,19907.0
2021-08-16 12:50:00,360.27,360.57,360.27,360.4,20860.0,352.486,352.7795,352.486,352.6131,20860.0
2021-08-16 13:00:00,360.4,360.93,360.36,360.82,21489.0,352.6131,353.1317,352.574,353.0241,21489.0
2021-08-16 13:10:00,360.82,361.01,360.55,360.96,19052.0,353.0241,353.21,352.7599,353.161,19052.0
2021-08-16 13:20:00,360.96,361.17,360.73,361.17,33821.0,353.161,353.3665,352.936,353.3665,33821.0
2021-08-16 13:30:00,361.2,362.14,361.2,361.92,20063.0,353.3959,354.3155,353.3959,354.1003,20063.0
2021-08-16 13:40:00,361.93,362.27,361.89,362.01,15086.0,354.1101,354.4427,354.0709,354.1884,15086.0
2021-08-16 13:50:00,361.94,362.4,361.75,361.77,18997.0,354.1199,354.5699,353.934,353.9535,18997.0
2021-08-16 14:00:00,361.77,362.15,361.64,362.05,19399.0,353.9535,354.3253,353.8264,354.2275,19399.0
2021-08-16 14:10:00,362.08,362.08,361.88,362.01,12522.0,354.2568,354.2568,354.0612,354.1884,12522.0
2021-08-16 14:20:00,362.08,362.12,361.54,361.6,20096.0,354.2568,354.296,353.7285,353.7872,20096.0
2021-08-16 14:30:00,361.6,361.97,361.56,361.97,13896.0,353.7872,354.1492,353.7481,354.1492,13896.0
2021-08-16 14:40:00,361.97,362.34,361.92,362.23,24665.0,354.1492,354.5112,354.1003,354.4036,24665.0
2021-08-16 14:50:00,362.23,362.46,361.95,361.96,40560.0,354.4036,354.6286,354.1297,354.1394,40560.0
2021-08-16 15:00:00,361.95,362.71,361.94,362.56,12906.0,354.1297,354.8732,354.1199,354.7265,12906.0
2021-08-16 15:10:00,362.58,363.13,362.53,362.99,23548.0,354.746,355.2842,354.6971,355.1472,23548.0
2021-08-16 15:20:00,362.99,363.33,362.92,363.33,23593.0,355.1472,355.4798,355.0787,355.4798,23593.0
2021-08-16 15:30:00,363.3,363.67,363.22,363.22,42605.0,355.4505,355.8125,355.3722,355.3722,42605.0
2021-08-16 15:40:00,363.23,363.44,363.03,363.23,44955.0,355.382,355.5875,355.1863,355.382,44955.0
2021-08-16 15:50:00,363.29,363.81,363.29,363.34,147782.0,355.4407,355.9495,355.4407,355.4896,147782.0
2021-08-17 09:30:00,362.0,362.55,360.71,361.33,94824.0,354.1786,354.7167,352.9164,353.523,94824.0
2021-08-17 09:40:00,361.37,362.0,360.95,361.72,30642.0,353.5622,354.1786,353.1513,353.9046,30642.0
2021-08-17 09:50:00,361.58,361.71,359.79,360.42,36012.0,353.7676,353.8948,352.0163,352.6327,36012.0
2021-08-17 10:00:00,360.23,362.0,360.0,361.75,48510.0,352.4468,354.1786,352.2218,353.934,48510.0
2021-08-17 10:10:00,361.62,362.72,361.55,362.63,29924.0,353.8068,354.883,353.7383,354.795,29924.0
2021-08-17 10:20:00,362.63,362.81,362.04,362.66,25028.0,354.795,354.9711,354.2177,354.8243,25028.0
2021-08-17 10:30:00,362.65,362.83,362.15,362.15,27210.0,354.8145,354.9906,354.3253,354.3253,27210.0
2021-08-17 10:40:00,362.24,363.26,362.08,363.26,29293.0,354.4134,355.4113,354.2568,355.4113,29293.0
2021-08-17 10:50:00,363.26,363.39,361.88,362.17,47113.0,355.4113,355.5385,354.0612,354.3449,47113.0
2021-08-17 11:00:00,362.16,362.53,361.89,362.25,60846.0,354.3351,354.6971,354.0709,354.4232,60846.0
2021-08-17 11:10:00,362.25,362.89,361.67,362.79,26643.0,354.4232,355.0493,353.8557,354.9515,26643.0
2021-08-17 11:20:00,362.79,363.38,362.53,363.09,37746.0,354.9515,355.5288,354.6971,355.245,37746.0
2021-08-17 11:30:00,363.0,363.49,362.64,363.38,29751.0,355.157,355.6364,354.8047,355.5288,29751.0
2021-08-17 11:40:00,363.31,364.46,363.24,364.38,29144.0,355.4603,356.5854,355.3918,356.5071,29144.0
2021-08-17 11:50:00,364.35,364.35,362.89,362.92,40101.0,356.4778,356.4778,355.0493,355.0787,40101.0
2021-08-17 12:00:00,362.88,363.02,362.31,362.75,32300.0,355.0396,355.1765,354.4819,354.9124,32300.0
2021-08-17 12:10:00,362.74,363.08,362.41,362.91,59228.0,354.9026,355.2352,354.5797,355.0689,59228.0
2021-08-17 12:20:00,362.91,364.0,362.84,363.9,37873.0,355.0689,356.1354,355.0004,356.0375,37873.0
2021-08-17 12:30:00,363.9,363.9,362.5,362.66,27666.0,356.0375,356.0375,354.6678,354.8243,27666.0
2021-08-17 12:40:00,362.68,362.77,361.84,361.94,33451.0,354.8439,354.9319,354.022,354.1199,33451.0
2021-08-17 12:50:00,361.89,362.2,360.99,361.04,39096.0,354.0709,354.3743,353.1904,353.2393,39096.0
2021-08-17 13:00:00,361.01,361.51,360.62,361.17,32619.0,353.21,353.6992,352.8284,353.3665,32619.0
2021-08-17 13:10:00,361.13,361.27,360.6,360.74,18784.0,353.3274,353.4643,352.8088,352.9458,18784.0
2021-08-17 13:20:00,360.73,361.24,360.55,361.05,26868.0,352.936,353.435,352.7599,353.2491,26868.0
2021-08-17 13:30:00,361.17,361.26,360.09,360.09,67832.0,353.3665,353.4546,352.3098,352.3098,67832.0
2021-08-17 13:40:00,360.14,360.23,359.79,359.96,29800.0,352.3588,352.4468,352.0163,352.1826,29800.0
2021-08-17 13:50:00,360.03,360.67,359.87,360.59,29207.0,352.2511,352.8773,352.0946,352.799,29207.0
2021-08-17 14:00:00,360.53,361.23,360.53,361.14,25409.0,352.7403,353.4252,352.7403,353.3372,25409.0
2021-08-17 14:10:00,361.1,361.25,360.79,361.0,22740.0,353.298,353.4448,352.9947,353.2002,22740.0
2021-08-17 14:20:00,361.0,361.05,360.38,360.68,20889.0,353.2002,353.2491,352.5936,352.8871,20889.0
2021-08-17 14:30:00,360.72,361.03,360.24,360.48,23584.0,352.9262,353.2295,352.4566,352.6914,23584.0
2021-08-17 14:40:00,360.54,361.08,360.44,360.96,15515.0,352.7501,353.2785,352.6523,353.161,15515.0
2021-08-17 14:50:00,360.9,361.52,360.7,361.5,14700.0,353.1023,353.7089,352.9067,353.6894,14700.0
2021-08-17 15:00:00,361.5,362.33,361.45,362.17,32925.0,353.6894,354.5014,353.6405,354.3449,32925.0
2021-08-17 15:10:00,362.17,362.36,361.87,362.03,23090.0,354.3449,354.5308,354.0514,354.2079,23090.0
2021-08-17 15:20:00,362.09,362.31,361.86,362.03,18750.0,354.2666,354.4819,354.0416,354.2079,18750.0
2021-08-17 15:30:00,362.13,362.57,362.02,362.14,25937.0,354.3058,354.7363,354.1981,354.3155,25937.0
2021-08-17 15:40:00,362.09,362.26,361.73,362.06,35654.0,354.2666,354.433,353.9144,354.2373,35654.0
2021-08-17 15:50:00,361.99,363.37,361.98,363.23,172243.0,354.1688,355.519,354.159,355.382,172243.0
2021-08-18 09:30:00,361.18,363.26,360.76,362.96,107207.0,353.3763,355.4113,352.9654,355.1178,107207.0
2021-08-18 09:40:00,362.98,364.21,362.14,362.98,67301.0,355.1374,356.3408,354.3155,355.1374,67301.0
2021-08-18 09:50:00,362.98,363.84,362.92,363.19,34623.0,355.1374,355.9788,355.0787,355.3429,34623.0
2021-08-18 10:00:00,363.3,363.61,362.42,362.61,46156.0,355.4505,355.7538,354.5895,354.7754,46156.0
2021-08-18 10:10:00,362.71,364.19,362.7,364.05,33669.0,354.8732,356.3213,354.8634,356.1843,33669.0
2021-08-18 10:20:00,364.0,364.4,363.81,364.28,33192.0,356.1354,356.5267,355.9495,356.4093,33192.0
2021-08-18 10:30:00,364.33,364.57,363.88,363.88,33161.0,356.4582,356.693,356.018,356.018,33161.0
2021-08-18 10:40:00,363.88,364.35,363.4,363.65,21011.0,356.018,356.4778,355.5483,355.7929,21011.0
2021-08-18 10:50:00,363.73,364.86,363.66,364.86,34783.0,355.8712,356.9768,355.8027,356.9768,34783.0
2021-08-18 11:00:00,364.88,365.15,364.07,364.28,38938.0,356.9963,357.2605,356.2038,356.4093,38938.0
2021-08-18 11:10:00,364.22,364.68,363.25,364.65,137585.0,356.3506,356.8007,355.4016,356.7713,137585.0
2021-08-18 11:20:00,364.56,364.77,363.91,364.48,62740.0,356.6833,356.8887,356.0473,356.605,62740.0
2021-08-18 11:30:00,364.5,364.59,363.9,364.41,48830.0,356.6246,356.7126,356.0375,356.5365,48830.0
2021-08-18 11:40:00,364.41,364.89,364.32,364.52,34766.0,356.5365,357.0061,356.4484,356.6441,34766.0
2021-08-18 11:50:00,364.54,364.77,364.31,364.51,22361.0,356.6637,356.8887,356.4387,356.6343,22361.0
2021-08-18 12:00:00,364.53,365.29,364.44,365.27,29414.0,356.6539,357.3975,356.5659,357.3779,29414.0
2021-08-18 12:10:00,365.22,365.69,364.97,365.1,38586.0,357.329,357.7888,357.0844,357.2116,38586.0
2021-08-18 12:20:00,365.09,365.1,364.25,364.32,24174.0,357.2018,357.2116,356.38,356.4484,24174.0
2021-08-18 12:30:00,364.28,364.63,363.97,364.01,24669.0,356.4093,356.7517,356.106,356.1451,24669.0
2021-08-18 12:40:00,364.0,364.28,363.95,364.18,21786.0,356.1354,356.4093,356.0864,356.3115,21786.0
2021-08-18 12:50:00,364.18,364.57,364.11,364.33,19142.0,356.3115,356.693,356.243,356.4582,19142.0
2021-08-18 13:00:00,364.33,364.47,364.12,364.36,21832.0,356.4582,356.5952,356.2528,356.4876,21832.0
2021-08-18 13:10:00,364.41,364.69,364.15,364.43,16231.0,356.5365,356.8105,356.2821,356.5561,16231.0
2021-08-18 13:20:00,364.49,364.7,364.0,364.21,33367.0,356.6148,356.8202,356.1354,356.3408,33367.0
2021-08-18 13:30:00,364.17,364.34,363.83,364.22,36672.0,356.3017,356.468,355.969,356.3506,36672.0
2021-08-18 13:40:00,364.21,364.3,364.01,364.02,15764.0,356.3408,356.4289,356.1451,356.1549,15764.0
2021-08-18 13:50:00,364.01,364.56,363.92,364.19,15514.0,356.1451,356.6833,356.0571,356.3213,15514.0
2021-08-18 14:00:00,364.33,365.38,364.33,364.78,24550.0,356.4582,357.4855,356.4582,356.8985,24550.0
2021-08-18 14:10:00,364.79,365.07,363.39,363.86,46376.0,356.9083,357.1822,355.5385,355.9984,46376.0
2021-08-18 14:20:00,363.86,365.11,363.64,365.0,30933.0,355.9984,357.2214,355.7831,357.1138,30933.0
2021-08-18 14:30:00,364.94,365.3,364.63,364.79,25429.0,357.0551,357.4073,356.7517,356.9083,25429.0
2021-08-18 14:40:00,364.82,364.82,364.08,364.25,14702.0,356.9376,356.9376,356.2136,356.38,14702.0
2021-08-18 14:50:00,364.27,364.73,364.1,364.62,23228.0,356.3995,356.8496,356.2332,356.742,23228.0
2021-08-18 15:00:00,364.61,364.61,363.7,363.7,23298.0,356.7322,356.7322,355.8418,355.8418,23298.0
2021-08-18 15:10:00,363.74,364.03,363.59,363.92,28798.0,355.881,356.1647,355.7342,356.0571,28798.0
2021-08-18 15:20:00,364.02,364.1,363.42,363.45,26133.0,356.1549,356.2332,355.5679,355.5972,26133.0
2021-08-18 15:30:00,363.42,363.47,362.83,363.0,34464.0,355.5679,355.6168,354.9906,355.157,34464.0
2021-08-18 15:40:00,362.97,363.45,361.67,361.72,43446.0,355.1276,355.5972,353.8557,353.9046,43446.0
2021-08-18 15:50:00,361.69,362.07,360.59,361.19,180279.0,353.8753,354.2471,352.799,353.3861,180279.0
2021-08-19 09:30:00,356.9,359.42,356.64,357.85,118428.0,349.1888,351.6543,348.9344,350.1182,118428.0
2021-08-19 09:40:00,358.18,360.14,357.63,358.65,38269.0,350.4411,352.3588,349.903,350.901,38269.0
2021-08-19 09:50:00,358.62,359.62,357.82,358.13,29882.0,350.8716,351.85,350.0889,350.3922,29882.0
2021-08-19 10:00:00,358.21,358.95,358.09,358.48,30834.0,350.4705,351.1945,350.3531,350.7346,30834.0
2021-08-19 10:10:00,358.6,358.69,357.0,357.82,50278.0,350.852,350.9401,349.2866,350.0889,50278.0
2021-08-19 10:20:00,357.82,357.95,356.35,356.5,42665.0,350.0889,350.2161,348.6506,348.7974,42665.0
2021-08-19 10:30:00,356.63,356.66,355.3,355.34,64384.0,348.9246,348.9539,347.6233,347.6625,64384.0
2021-08-19 10:40:00,355.39,355.79,354.72,355.11,63910.0,347.7114,348.1027,347.0559,347.4374,63910.0
2021-08-19 10:50:00,355.23,358.09,355.23,357.97,50488.0,347.5548,350.3531,347.5548,350.2356,50488.0
2021-08-19 11:00:00,357.99,358.0,356.98,357.15,27498.0,350.2552,350.265,349.267,349.4334,27498.0
2021-08-19 11:10:00,357.1,357.76,356.93,357.65,22147.0,349.3844,350.0302,349.2181,349.9226,22147.0
2021-08-19 11:20:00,357.74,357.9,356.79,356.95,34368.0,350.0106,350.1672,349.0811,349.2377,34368.0
2021-08-19 11:30:00,357.05,357.93,357.0,357.74,25289.0,349.3355,350.1965,349.2866,350.0106,25289.0
2021-08-19 11:40:00,357.62,359.0,357.61,358.61,24657.0,349.8932,351.2434,349.8834,350.8618,24657.0
2021-08-19 11:50:00,358.63,358.63,358.16,358.35,24437.0,350.8814,350.8814,350.4215,350.6074,24437.0
2021-08-19 12:00:00,358.31,358.67,357.6,357.64,19244.0,350.5683,350.9205,349.8736,349.9128,19244.0
2021-08-19 12:10:00,357.65,358.2,357.64,357.8,16071.0,349.9226,350.4607,349.9128,350.0693,16071.0
2021-08-19 12:20:00,357.92,358.12,356.82,357.4,24787.0,350.1867,350.3824,349.1105,349.678,24787.0
2021-08-19 12:30:00,357.49,358.23,357.49,358.02,21787.0,349.766,350.49,349.766,350.2846,21787.0
2021-08-19 12:40:00,358.07,358.46,357.89,358.13,15726.0,350.3335,350.7151,350.1574,350.3922,15726.0
2021-08-19 12:50:00,358.12,358.72,358.03,358.4,16860.0,350.3824,350.9694,350.2943,350.6564,16860.0
2021-08-19 13:00:00,358.36,358.41,357.63,357.77,11869.0,350.6172,350.6661,349.903,350.04,11869.0
2021-08-19 13:10:00,357.8,358.04,357.62,357.92,11591.0,350.0693,350.3041,349.8932,350.1867,11591.0
2021-08-19 13:20:00,357.87,358.04,357.62,357.7,15825.0,350.1378,350.3041,349.8932,349.9715,15825.0
2021-08-19 13:30:00,357.7,358.67,357.55,358.55,21471.0,349.9715,350.9205,349.8247,350.8031,21471.0
2021-08-19 13:40:00,358.67,358.95,357.84,357.9,23437.0,350.9205,351.1945,350.1085,350.1672,23437.0
2021-08-19 13:50:00,358.07,358.15,357.22,357.22,32319.0,350.3335,350.4118,349.5018,349.5018,32319.0
2021-08-19 14:00:00,357.29,357.6,356.88,357.09,32009.0,349.5703,349.8736,349.1692,349.3747,32009.0
2021-08-19 14:10:00,357.12,357.7,357.09,357.61,14177.0,349.404,349.9715,349.3747,349.8834,14177.0
2021-08-19 14:20:00,357.63,357.74,356.33,356.48,24788.0,349.903,350.0106,348.6311,348.7778,24788.0
2021-08-19 14:30:00,356.4,356.88,355.69,356.67,27605.0,348.6996,349.1692,348.0049,348.9637,27605.0
2021-08-19 14:40:00,356.61,356.8,356.21,356.33,21543.0,348.905,349.0909,348.5137,348.6311,21543.0
2021-08-19 14:50:00,356.33,357.25,355.8,357.2,27526.0,348.6311,349.5312,348.1125,349.4823,27526.0
2021-08-19 15:00:00,357.25,358.07,357.25,357.5,32228.0,349.5312,350.3335,349.5312,349.7758,32228.0
2021-08-19 15:10:00,357.6,357.68,356.99,357.53,41641.0,349.8736,349.9519,349.2768,349.8052,41641.0
2021-08-19 15:20:00,357.48,358.26,357.41,358.22,30448.0,349.7562,350.5194,349.6877,350.4802,30448.0
2021-08-19 15:30:00,358.17,358.36,357.07,357.08,52582.0,350.4313,350.6172,349.3551,349.3649,52582.0
2021-08-19 15:40:00,357.1,357.3,356.31,356.94,78608.0,349.3844,349.5801,348.6115,349.2279,78608.0
2021-08-19 15:50:00,356.93,357.43,356.2,357.43,210909.0,349.2181,349.7073,348.5039,349.7073,210909.0
2021-08-20 09:30:00,357.36,357.55,356.0,357.43,94581.0,349.6388,349.8247,348.3082,349.7073,94581.0
2021-08-20 09:40:00,357.67,358.32,356.46,357.79,29053.0,349.9421,350.5781,348.7583,350.0595,29053.0
2021-08-20 09:50:00,357.79,357.88,356.33,356.36,47112.0,350.0595,350.1476,348.6311,348.6604,47112.0
2021-08-20 10:00:00,356.42,357.22,356.01,356.91,55992.0,348.7191,349.5018,348.318,349.1985,55992.0
2021-08-20 10:10:00,356.99,357.07,355.31,356.22,57249.0,349.2768,349.3551,347.6331,348.5235,57249.0
2021-08-20 10:20:00,356.27,356.58,355.33,355.79,84070.0,348.5724,348.8757,347.6527,348.1027,84070.0
2021-08-20 10:30:00,355.67,356.22,355.56,355.8,36485.0,347.9853,348.5235,347.8777,348.1125,36485.0
2021-08-20 10:40:00,355.75,355.78,355.13,355.51,45908.0,348.0636,348.093,347.457,347.8288,45908.0
2021-08-20 10:50:00,355.38,355.75,355.08,355.26,33742.0,347.7016,348.0636,347.4081,347.5842,33742.0
2021-08-20 11:00:00,355.25,355.39,354.45,354.8,66829.0,347.5744,347.7114,346.7917,347.1341,66829.0
2021-08-20 11:10:00,354.79,355.04,354.46,354.52,54956.0,347.1244,347.369,346.8015,346.8602,54956.0
2021-08-20 11:20:00,354.6,354.89,354.15,354.15,55690.0,346.9385,347.2222,346.4982,346.4982,55690.0
2021-08-20 11:30:00,354.16,355.12,354.16,354.58,44888.0,346.508,347.4472,346.508,346.9189,44888.0
2021-08-20 11:40:00,354.58,355.19,354.56,354.68,35093.0,346.9189,347.5157,346.8993,347.0167,35093.0
2021-08-20 11:50:00,354.68,354.9,354.13,354.45,47206.0,347.0167,347.232,346.4786,346.7917,47206.0
2021-08-20 12:00:00,354.56,355.11,354.4,354.6,40219.0,346.8993,347.4374,346.7428,346.9385,40219.0
2021-08-20 12:10:00,354.56,354.68,354.12,354.55,38482.0,346.8993,347.0167,346.4688,346.8895,38482.0
2021-08-20 12:20:00,354.69,355.33,354.69,355.21,32734.0,347.0265,347.6527,347.0265,347.5353,32734.0
2021-08-20 12:30:00,355.25,355.96,355.0,355.72,89041.0,347.5744,348.2691,347.3298,348.0343,89041.0
2021-08-20 12:40:00,355.85,356.5,355.73,356.42,49872.0,348.1615,348.7974,348.044,348.7191,49872.0
2021-08-20 12:50:00,356.33,356.47,356.0,356.2,22192.0,348.6311,348.7681,348.3082,348.5039,22192.0
2021-08-20 13:00:00,356.13,356.28,355.83,356.13,17659.0,348.4354,348.5822,348.1419,348.4354,17659.0
2021-08-20 13:10:00,356.16,356.41,355.92,356.4,11655.0,348.4648,348.7094,348.2299,348.6996,11655.0
2021-08-20 13:20:00,356.4,356.59,356.06,356.16,29930.0,348.6996,348.8855,348.3669,348.4648,29930.0
2021-08-20 13:30:00,356.23,356.31,355.71,355.88,33999.0,348.5332,348.6115,348.0245,348.1908,33999.0
2021-08-20 13:40:00,355.86,355.86,355.34,355.35,35541.0,348.1712,348.1712,347.6625,347.6723,35541.0
2021-08-20 13:50:00,355.32,355.53,355.14,355.17,39964.0,347.6429,347.8484,347.4668,347.4961,39964.0
2021-08-20 14:00:00,355.18,355.64,355.06,355.58,45947.0,347.5059,347.956,347.3885,347.8973,45947.0
2021-08-20 14:10:00,355.65,356.08,355.45,356.02,48387.0,347.9658,348.3865,347.7701,348.3278,48387.0
2021-08-20 14:20:00,356.04,356.11,355.38,355.4,24606.0,348.3473,348.4158,347.7016,347.7212,24606.0
2021-08-20 14:30:00,355.46,355.51,354.61,354.68,38364.0,347.7799,347.8288,346.9482,347.0167,38364.0
2021-08-20 14:40:00,354.67,354.97,354.58,354.64,40033.0,347.0069,347.3005,346.9189,346.9776,40033.0
2021-08-20 14:50:00,354.67,355.01,353.57,353.62,65443.0,347.0069,347.3396,345.9307,345.9796,65443.0
2021-08-20 15:00:00,353.67,354.29,353.33,353.65,68743.0,346.0286,346.6352,345.6959,346.009,68743.0
2021-08-20 15:10:00,353.72,354.0,353.51,353.78,58197.0,346.0775,346.3514,345.872,346.1362,58197.0
2021-08-20 15:20:00,353.79,354.42,353.5,354.36,71079.0,346.146,346.7623,345.8622,346.7036,71079.0
2021-08-20 15:30:00,354.35,354.71,353.84,354.66,90947.0,346.6939,347.0461,346.1949,346.9972,90947.0
2021-08-20 15:40:00,354.65,355.33,354.56,355.1,128659.0,346.9874,347.6527,346.8993,347.4277,128659.0
2021-08-20 15:50:00,355.12,355.56,354.27,355.05,381872.0,347.4472,347.8777,346.6156,347.3787,381872.0
2021-08-23 09:30:00,357.47,360.07,356.75,359.91,176747.0,349.7464,352.2903,349.042,352.1337,176747.0
2021-08-23 09:40:00,360.07,360.39,358.63,359.74,51067.0,352.2903,352.6034,350.8814,351.9674,51067.0
2021-08-23 09:50:00,359.75,360.44,358.44,359.15,81570.0,351.9772,352.6523,350.6955,351.3902,81570.0
2021-08-23 10:00:00,359.25,359.42,358.42,358.97,42909.0,351.488,351.6543,350.6759,351.214,42909.0
2021-08-23 10:10:00,359.08,359.4,358.9,359.19,68850.0,351.3217,351.6347,351.1456,351.4293,68850.0
2021-08-23 10:20:00,359.15,360.3,358.92,360.03,115005.0,351.3902,352.5153,351.1651,352.2511,115005.0
2021-08-23 10:30:00,360.07,360.43,359.55,359.68,51412.0,352.2903,352.6425,351.7815,351.9087,51412.0
2021-08-23 10:40:00,359.74,359.74,358.11,358.16,31920.0,351.9674,351.9674,350.3726,350.4215,31920.0
2021-08-23 10:50:00,358.26,358.87,358.05,358.71,53619.0,350.5194,351.1162,350.3139,350.9597,53619.0
2021-08-23 11:00:00,358.76,360.18,358.71,359.88,44134.0,351.0086,352.3979,350.9597,352.1044,44134.0
2021-08-23 11:10:00,359.9,360.68,359.9,360.4,55829.0,352.1239,352.8871,352.1239,352.6131,55829.0
2021-08-23 11:20:00,360.4,360.5,359.76,359.98,53653.0,352.6131,352.711,351.987,352.2022,53653.0
2021-08-23 11:30:00,360.04,360.28,359.7,360.07,31462.0,352.2609,352.4957,351.9283,352.2903,31462.0
2021-08-23 11:40:00,360.12,360.75,359.94,360.68,38333.0,352.3392,352.9556,352.1631,352.8871,38333.0
2021-08-23 11:50:00,360.72,360.85,360.19,360.85,47967.0,352.9262,353.0534,352.4077,353.0534,47967.0
2021-08-23 12:00:00,360.84,361.47,360.64,361.47,39883.0,353.0436,353.66,352.848,353.66,39883.0
2021-08-23 12:10:00,361.46,361.46,360.85,361.09,87484.0,353.6502,353.6502,353.0534,353.2882,87484.0
2021-08-23 12:20:00,361.12,361.29,360.66,361.0,38088.0,353.3176,353.4839,352.8675,353.2002,38088.0
2021-08-23 12:30:00,361.01,361.27,360.84,361.03,34510.0,353.21,353.4643,353.0436,353.2295,34510.0
2021-08-23 12:40:00,360.99,361.44,360.89,361.34,43502.0,353.1904,353.6307,353.0926,353.5328,43502.0
2021-08-23 12:50:00,361.38,361.77,361.37,361.76,32953.0,353.572,353.9535,353.5622,353.9438,32953.0
2021-08-23 13:00:00,361.72,361.9,361.49,361.72,78650.0,353.9046,354.0807,353.6796,353.9046,78650.0
2021-08-23 13:10:00,361.69,361.74,361.16,361.25,43744.0,353.8753,353.9242,353.3567,353.4448,43744.0
2021-08-23 13:20:00,361.22,361.5,361.04,361.32,29937.0,353.4154,353.6894,353.2393,353.5133,29937.0
2021-08-23 13:30:00,361.32,361.43,361.13,361.3,29954.0,353.5133,353.6209,353.3274,353.4937,29954.0
2021-08-23 13:40:00,361.3,361.9,361.15,361.9,31142.0,353.4937,354.0807,353.3469,354.0807,31142.0
2021-08-23 13:50:00,361.94,362.09,361.57,361.66,25319.0,354.1199,354.2666,353.7579,353.8459,25319.0
2021-08-23 14:00:00,361.7,361.74,361.46,361.57,34172.0,353.8851,353.9242,353.6502,353.7579,34172.0
2021-08-23 14:10:00,361.61,361.67,361.05,361.47,33479.0,353.797,353.8557,353.2491,353.66,33479.0
2021-08-23 14:20:00,361.52,361.89,361.47,361.84,24290.0,353.7089,354.0709,353.66,354.022,24290.0
2021-08-23 14:30:00,361.84,362.24,361.75,361.98,45527.0,354.022,354.4134,353.934,354.159,45527.0
2021-08-23 14:40:00,361.96,362.18,361.82,361.82,26627.0,354.1394,354.3547,354.0025,354.0025,26627.0
2021-08-23 14:50:00,361.88,362.02,361.56,361.72,47774.0,354.0612,354.1981,353.7481,353.9046,47774.0
2021-08-23 15:00:00,361.67,361.67,361.3,361.34,29809.0,353.8557,353.8557,353.4937,353.5328,29809.0
2021-08-23 15:10:00,361.27,361.34,360.88,361.06,39560.0,353.4643,353.5328,353.0828,353.2589,39560.0
2021-08-23 15:20:00,361.05,361.16,360.88,361.1,46175.0,353.2491,353.3567,353.0828,353.298,46175.0
2021-08-23 15:30:00,361.07,361.48,360.97,361.15,61583.0,353.2687,353.6698,353.1708,353.3469,61583.0
2021-08-23 15:40:00,361.12,361.25,360.91,361.08,74492.0,353.3176,353.4448,353.1121,353.2785,74492.0
2021-08-23 15:50:00,361.1,361.19,360.8,361.0,220262.0,353.298,353.3861,353.0045,353.2002,220262.0
2021-08-24 09:30:00,363.03,365.33,362.59,364.73,138457.0,355.1863,357.4366,354.7558,356.8496,138457.0
2021-08-24 09:40:00,364.72,365.41,363.85,364.14,78702.0,356.8398,357.5149,355.9886,356.2723,78702.0
2021-08-24 09:50:00,364.18,364.65,363.35,364.5,31792.0,356.3115,356.7713,355.4994,356.6246,31792.0
2021-08-24 10:00:00,364.46,364.61,363.75,363.75,59692.0,356.5854,356.7322,355.8908,355.8908,59692.0
2021-08-24 10:10:00,363.86,365.15,363.72,365.06,70593.0,355.9984,357.2605,355.8614,357.1725,70593.0
2021-08-24 10:20:00,365.06,365.71,364.39,364.56,66021.0,357.1725,357.8084,356.5169,356.6833,66021.0
2021-08-24 10:30:00,364.49,365.1,364.38,365.04,44895.0,356.6148,357.2116,356.5071,357.1529,44895.0
2021-08-24 10:40:00,365.04,365.41,364.78,365.33,37716.0,357.1529,357.5149,356.8985,357.4366,37716.0
2021-08-24 10:50:00,365.25,365.42,364.4,364.48,27631.0,357.3584,357.5247,356.5267,356.605,27631.0
2021-08-24 11:00:00,364.48,364.92,364.44,364.76,21798.0,356.605,357.0355,356.5659,356.8789,21798.0
2021-08-24 11:10:00,364.75,365.89,364.68,365.89,67914.0,356.8692,357.9845,356.8007,357.9845,67914.0
2021-08-24 11:20:00,365.88,366.1,364.91,365.24,55891.0,357.9747,358.19,357.0257,357.3486,55891.0
2021-08-24 11:30:00,365.24,365.71,364.78,365.61,65229.0,357.3486,357.8084,356.8985,357.7106,65229.0
2021-08-24 11:40:00,365.65,365.74,365.23,365.55,64500.0,357.7497,357.8378,357.3388,357.6519,64500.0
2021-08-24 11:50:00,365.54,365.58,365.11,365.25,20864.0,357.6421,357.6812,357.2214,357.3584,20864.0
2021-08-24 12:00:00,365.19,365.33,364.85,364.85,29434.0,357.2996,357.4366,356.967,356.967,29434.0
2021-08-24 12:10:00,364.83,365.0,364.73,364.87,23553.0,356.9474,357.1138,356.8496,356.9866,23553.0
2021-08-24 12:20:00,364.85,364.86,364.39,364.44,13738.0,356.967,356.9768,356.5169,356.5659,13738.0
2021-08-24 12:30:00,364.44,364.65,364.07,364.37,23949.0,356.5659,356.7713,356.2038,356.4974,23949.0
2021-08-24 12:40:00,364.42,364.56,364.24,364.47,17846.0,356.5463,356.6833,356.3702,356.5952,17846.0
2021-08-24 12:50:00,364.43,364.47,363.98,364.24,12429.0,356.5561,356.5952,356.1158,356.3702,12429.0
2021-08-24 13:00:00,364.22,364.22,364.05,364.11,17053.0,356.3506,356.3506,356.1843,356.243,17053.0
2021-08-24 13:10:00,364.15,364.5,364.03,364.22,36597.0,356.2821,356.6246,356.1647,356.3506,36597.0
2021-08-24 13:20:00,364.17,364.37,363.96,364.34,18973.0,356.3017,356.4974,356.0962,356.468,18973.0
2021-08-24 13:30:00,364.28,364.48,364.02,364.27,22420.0,356.4093,356.605,356.1549,356.3995,22420.0
2021-08-24 13:40:00,364.33,364.41,364.18,364.19,16998.0,356.4582,356.5365,356.3115,356.3213,16998.0
2021-08-24 13:50:00,364.23,364.26,364.0,364.13,29980.0,356.3604,356.3897,356.1354,356.2626,29980.0
2021-08-24 14:00:00,364.13,364.27,363.63,363.74,38059.0,356.2626,356.3995,355.7734,355.881,38059.0
2021-08-24 14:10:00,363.78,363.97,363.4,363.41,20102.0,355.9201,356.106,355.5483,355.5581,20102.0
2021-08-24 14:20:00,363.41,363.5,363.07,363.2,29291.0,355.5581,355.6462,355.2255,355.3526,29291.0
2021-08-24 14:30:00,363.24,363.53,362.95,363.02,28510.0,355.3918,355.6755,355.108,355.1765,28510.0
2021-08-24 14:40:00,363.03,363.09,362.69,362.71,32780.0,355.1863,355.245,354.8537,354.8732,32780.0
2021-08-24 14:50:00,362.67,362.97,362.62,362.94,21172.0,354.8341,355.1276,354.7852,355.0983,21172.0
2021-08-24 15:00:00,362.94,363.1,362.62,362.98,37297.0,355.0983,355.2548,354.7852,355.1374,37297.0
2021-08-24 15:10:00,362.98,362.98,362.64,362.71,26558.0,355.1374,355.1374,354.8047,354.8732,26558.0
2021-08-24 15:20:00,362.77,362.94,362.66,362.84,30484.0,354.9319,355.0983,354.8243,355.0004,30484.0
2021-08-24 15:30:00,362.84,362.84,362.18,362.25,43460.0,355.0004,355.0004,354.3547,354.4232,43460.0
2021-08-24 15:40:00,362.27,362.4,361.55,361.75,83874.0,354.4427,354.5699,353.7383,353.934,83874.0
2021-08-24 15:50:00,361.81,361.94,361.46,361.78,170181.0,353.9927,354.1199,353.6502,353.9633,170181.0
2021-08-25 09:30:00,361.96,362.4,359.51,360.02,87441.0,354.1394,354.5699,351.7424,352.2414,87441.0
2021-08-25 09:40:00,360.0,360.04,358.88,359.66,37708.0,352.2218,352.2609,351.126,351.8891,37708.0
2021-08-25 09:50:00,359.79,359.81,358.5,359.42,35591.0,352.0163,352.0359,350.7542,351.6543,35591.0
2021-08-25 10:00:00,359.5,360.0,358.72,358.87,33065.0,351.7326,352.2218,350.9694,351.1162,33065.0
2021-08-25 10:10:00,358.91,359.47,358.79,359.3,28351.0,351.1553,351.7032,351.0379,351.5369,28351.0
2021-08-25 10:20:00,359.31,359.49,358.87,359.43,23114.0,351.5467,351.7228,351.1162,351.6641,23114.0
2021-08-25 10:30:00,359.39,360.09,359.04,359.68,27644.0,351.625,352.3098,351.2825,351.9087,27644.0
2021-08-25 10:40:00,359.69,360.2,359.69,360.13,22167.0,351.9185,352.4175,351.9185,352.349,22167.0
2021-08-25 10:50:00,360.21,360.77,360.02,360.41,30001.0,352.4272,352.9751,352.2414,352.6229,30001.0
2021-08-25 11:00:00,360.4,360.6,360.05,360.1,33908.0,352.6131,352.8088,352.2707,352.3196,33908.0
2021-08-25 11:10:00,360.09,360.7,359.87,360.6,69800.0,352.3098,352.9067,352.0946,352.8088,69800.0
2021-08-25 11:20:00,360.58,361.32,360.5,361.32,60995.0,352.7893,353.5133,352.711,353.5133,60995.0
2021-08-25 11:30:00,361.28,361.28,360.66,360.85,27570.0,353.4741,353.4741,352.8675,353.0534,27570.0
2021-08-25 11:40:00,360.85,361.12,360.58,361.04,28651.0,353.0534,353.3176,352.7893,353.2393,28651.0
2021-08-25 11:50:00,361.05,361.6,361.03,361.23,19061.0,353.2491,353.7872,353.2295,353.4252,19061.0
2021-08-25 12:00:00,361.31,361.77,361.29,361.48,23282.0,353.5035,353.9535,353.4839,353.6698,23282.0
2021-08-25 12:10:00,361.48,361.53,360.91,361.31,29083.0,353.6698,353.7187,353.1121,353.5035,29083.0
2021-08-25 12:20:00,361.39,361.46,361.22,361.45,10485.0,353.5818,353.6502,353.4154,353.6405,10485.0
2021-08-25 12:30:00,361.42,361.6,361.31,361.44,4944.0,353.6111,353.7872,353.5035,353.6307,4944.0
2021-08-25 12:40:00,361.45,361.45,361.1,361.35,9086.0,353.6405,353.6405,353.298,353.5426,9086.0
2021-08-25 12:50:00,361.38,361.64,361.28,361.5,9892.0,353.572,353.8264,353.4741,353.6894,9892.0
2021-08-25 13:00:00,361.49,361.61,361.35,361.4,33504.0,353.6796,353.797,353.5426,353.5915,33504.0
2021-08-25 13:10:00,361.38,361.55,360.87,361.27,24109.0,353.572,353.7383,353.073,353.4643,24109.0
2021-08-25 13:20:00,361.28,361.28,361.0,361.17,8231.0,353.4741,353.4741,353.2002,353.3665,8231.0
2021-08-25 13:30:00,361.18,361.25,360.83,360.85,13643.0,353.3763,353.4448,353.0339,353.0534,13643.0
2021-08-25 13:40:00,360.83,360.99,360.62,360.7,21725.0,353.0339,353.1904,352.8284,352.9067,21725.0
2021-08-25 13:50:00,360.61,360.61,360.29,360.36,14225.0,352.8186,352.8186,352.5055,352.574,14225.0
2021-08-25 14:00:00,360.36,360.47,360.14,360.25,26102.0,352.574,352.6816,352.3588,352.4664,26102.0
2021-08-25 14:10:00,360.23,360.53,360.23,360.36,28981.0,352.4468,352.7403,352.4468,352.574,28981.0
2021-08-25 14:20:00,360.3,360.53,360.3,360.41,26624.0,352.5153,352.7403,352.5153,352.6229,26624.0
2021-08-25 14:30:00,360.47,360.47,360.17,360.35,17597.0,352.6816,352.6816,352.3881,352.5642,17597.0
2021-08-25 14:40:00,360.4,360.9,360.35,360.49,23717.0,352.6131,353.1023,352.5642,352.7012,23717.0
2021-08-25 14:50:00,360.43,360.59,360.43,360.49,24418.0,352.6425,352.799,352.6425,352.7012,24418.0
2021-08-25 15:00:00,360.49,360.63,360.36,360.37,18627.0,352.7012,352.8382,352.574,352.5838,18627.0
2021-08-25 15:10:00,360.49,360.65,360.39,360.41,31589.0,352.7012,352.8577,352.6034,352.6229,31589.0
2021-08-25 15:20:00,360.34,360.56,360.34,360.51,36690.0,352.5544,352.7697,352.5544,352.7208,36690.0
2021-08-25 15:30:00,360.5,360.55,360.15,360.18,30560.0,352.711,352.7599,352.3685,352.3979,30560.0
2021-08-25 15:40:00,360.18,360.62,360.11,360.15,49109.0,352.3979,352.8284,352.3294,352.3685,49109.0
2021-08-25 15:50:00,360.17,360.2,359.03,359.07,257441.0,352.3881,352.4175,351.2727,351.3119,257441.0
2021-08-26 09:30:00,358.0,358.2,354.75,356.6,215704.0,350.265,350.4607,347.0852,348.8952,215704.0
2021-08-26 09:40:00,356.69,357.26,355.2,355.46,97958.0,348.9833,349.541,347.5255,347.7799,97958.0
2021-08-26 09:50:00,355.43,355.47,353.34,353.44,129608.0,347.7505,347.7897,345.7057,345.8035,129608.0
2021-08-26 10:00:00,353.44,354.66,353.33,354.66,73445.0,345.8035,346.9972,345.6959,346.9972,73445.0
2021-08-26 10:10:00,354.62,355.01,354.0,354.38,108068.0,346.958,347.3396,346.3514,346.7232,108068.0
2021-08-26 10:20:00,354.38,354.55,352.8,353.68,92131.0,346.7232,346.8895,345.1773,346.0383,92131.0
2021-08-26 10:30:00,353.68,354.04,352.91,353.04,98364.0,346.0383,346.3906,345.285,345.4122,98364.0
2021-08-26 10:40:00,353.0,353.58,352.5,353.1,65897.0,345.373,345.9405,344.8838,345.4709,65897.0
2021-08-26 10:50:00,353.19,353.4,352.36,352.72,54055.0,345.5589,345.7644,344.7469,345.0991,54055.0
2021-08-26 11:00:00,352.61,352.93,352.05,352.52,55965.0,344.9915,345.3045,344.4436,344.9034,55965.0
2021-08-26 11:10:00,352.49,353.31,352.27,353.05,67382.0,344.874,345.6763,344.6588,345.4219,67382.0
2021-08-26 11:20:00,353.03,353.3,352.65,352.74,51492.0,345.4024,345.6665,345.0306,345.1186,51492.0
2021-08-26 11:30:00,352.74,352.87,352.31,352.72,33084.0,345.1186,345.2458,344.6979,345.0991,33084.0
2021-08-26 11:40:00,352.72,352.84,351.79,351.81,35889.0,345.0991,345.2165,344.1892,344.2087,35889.0
2021-08-26 11:50:00,351.83,352.26,351.83,352.25,61374.0,344.2283,344.649,344.2283,344.6392,61374.0
2021-08-26 12:00:00,352.28,353.25,352.27,353.07,31888.0,344.6686,345.6176,344.6588,345.4415,31888.0
2021-08-26 12:10:00,353.03,353.19,352.93,353.05,38294.0,345.4024,345.5589,345.3045,345.4219,38294.0
2021-08-26 12:20:00,353.14,353.14,352.55,352.55,24282.0,345.51,345.51,344.9328,344.9328,24282.0
2021-08-26 12:30:00,352.64,352.9,352.42,352.71,24686.0,345.0208,345.2752,344.8056,345.0893,24686.0
2021-08-26 12:40:00,352.79,352.9,352.52,352.57,21494.0,345.1676,345.2752,344.9034,344.9523,21494.0
2021-08-26 12:50:00,352.53,352.98,352.42,352.86,29752.0,344.9132,345.3535,344.8056,345.2361,29752.0
2021-08-26 13:00:00,352.89,353.97,352.83,353.97,84854.0,345.2654,346.3221,345.2067,346.3221,84854.0
2021-08-26 13:10:00,353.94,354.22,353.72,354.07,48749.0,346.2927,346.5667,346.0775,346.4199,48749.0
2021-08-26 13:20:00,354.05,354.4,353.85,353.85,44608.0,346.4003,346.7428,346.2047,346.2047,44608.0
2021-08-26 13:30:00,353.85,354.46,353.79,354.13,31115.0,346.2047,346.8015,346.146,346.4786,31115.0
2021-08-26 13:40:00,354.13,354.2,353.52,353.53,16350.0,346.4786,346.5471,345.8818,345.8916,16350.0
2021-08-26 13:50:00,353.55,353.72,353.48,353.57,19827.0,345.9111,346.0775,345.8427,345.9307,19827.0
2021-08-26 14:00:00,353.52,353.61,353.13,353.16,19540.0,345.8818,345.9698,345.5002,345.5296,19540.0
2021-08-26 14:10:00,353.16,353.26,352.98,353.02,29009.0,345.5296,345.6274,345.3535,345.3926,29009.0
2021-08-26 14:20:00,353.07,353.56,353.03,353.51,40033.0,345.4415,345.9209,345.4024,345.872,40033.0
2021-08-26 14:30:00,353.51,353.64,353.05,353.16,47225.0,345.872,345.9992,345.4219,345.5296,47225.0
2021-08-26 14:40:00,353.21,353.35,352.98,353.03,36457.0,345.5785,345.7155,345.3535,345.4024,36457.0
2021-08-26 14:50:00,352.95,353.56,352.95,353.42,26788.0,345.3241,345.9209,345.3241,345.784,26788.0
2021-08-26 15:00:00,353.38,353.45,352.74,352.92,34779.0,345.7448,345.8133,345.1186,345.2948,34779.0
2021-08-26 15:10:00,352.94,353.17,352.77,353.11,53418.0,345.3143,345.5394,345.148,345.4807,53418.0
2021-08-26 15:20:00,353.11,353.2,352.74,352.89,36886.0,345.4807,345.5687,345.1186,345.2654,36886.0
2021-08-26 15:30:00,352.91,353.83,352.88,353.36,54627.0,345.285,346.1851,345.2556,345.7252,54627.0
2021-08-26 15:40:00,353.37,353.52,352.62,353.15,88778.0,345.735,345.8818,345.0012,345.5198,88778.0
2021-08-26 15:50:00,353.16,353.31,352.55,352.99,253588.0,345.5296,345.6763,344.9328,345.3632,253588.0
2021-08-27 09:30:00,352.46,354.05,351.65,352.83,102183.0,344.8447,346.4003,344.0522,345.2067,102183.0
2021-08-27 09:40:00,352.91,353.69,352.68,352.98,45458.0,345.285,346.0481,345.0599,345.3535,45458.0
2021-08-27 09:50:00,352.88,353.38,352.33,353.38,77359.0,345.2556,345.7448,344.7175,345.7448,77359.0
2021-08-27 10:00:00,353.43,354.0,352.44,352.97,100057.0,345.7937,346.3514,344.8251,345.3437,100057.0
2021-08-27 10:10:00,352.97,354.4,352.89,354.23,94533.0,345.3437,346.7428,345.2654,346.5765,94533.0
2021-08-27 10:20:00,354.25,355.65,354.17,355.46,205702.0,346.596,347.9658,346.5177,347.7799,205702.0
2021-08-27 10:30:00,355.51,355.83,355.06,355.31,47709.0,347.8288,348.1419,347.3885,347.6331,47709.0
2021-08-27 10:40:00,355.2,355.51,354.66,354.83,60854.0,347.5255,347.8288,346.9972,347.1635,60854.0
2021-08-27 10:50:00,354.83,354.88,354.24,354.37,54149.0,347.1635,347.2124,346.5862,346.7134,54149.0
2021-08-27 11:00:00,354.37,354.82,354.01,354.08,61012.0,346.7134,347.1537,346.3612,346.4297,61012.0
2021-08-27 11:10:00,354.07,354.42,353.66,354.26,63882.0,346.4199,346.7623,346.0188,346.6058,63882.0
2021-08-27 11:20:00,354.34,354.53,354.04,354.2,27173.0,346.6841,346.87,346.3906,346.5471,27173.0
2021-08-27 11:30:00,354.15,354.47,353.62,353.87,33293.0,346.4982,346.8113,345.9796,346.2242,33293.0
2021-08-27 11:40:00,353.86,354.17,353.61,353.81,38519.0,346.2144,346.5177,345.9698,346.1655,38519.0
2021-08-27 11:50:00,353.69,353.82,353.4,353.69,36677.0,346.0481,346.1753,345.7644,346.0481,36677.0
2021-08-27 12:00:00,353.73,353.75,353.19,353.26,23950.0,346.0873,346.1068,345.5589,345.6274,23950.0
2021-08-27 12:10:00,353.28,353.36,352.75,352.85,34621.0,345.647,345.7252,345.1284,345.2263,34621.0
2021-08-27 12:20:00,352.76,352.79,351.89,352.53,63364.0,345.1382,345.1676,344.287,344.9132,63364.0
2021-08-27 12:30:00,352.54,353.0,352.52,352.76,37062.0,344.923,345.373,344.9034,345.1382,37062.0
2021-08-27 12:40:00,352.74,353.09,352.7,352.98,23501.0,345.1186,345.4611,345.0795,345.3535,23501.0
2021-08-27 12:50:00,352.98,353.01,352.46,352.93,35768.0,345.3535,345.3828,344.8447,345.3045,35768.0
2021-08-27 13:00:00,352.97,353.85,352.93,353.81,68770.0,345.3437,346.2047,345.3045,346.1655,68770.0
2021-08-27 13:10:00,353.81,354.32,353.75,353.92,31256.0,346.1655,346.6645,346.1068,346.2732,31256.0
2021-08-27 13:20:00,353.98,354.69,353.92,354.52,32334.0,346.3319,347.0265,346.2732,346.8602,32334.0
2021-08-27 13:30:00,354.52,354.52,354.11,354.2,20416.0,346.8602,346.8602,346.459,346.5471,20416.0
2021-08-27 13:40:00,354.16,354.69,353.89,354.6,38469.0,346.508,347.0265,346.2438,346.9385,38469.0
2021-08-27 13:50:00,354.6,355.0,354.46,354.92,33160.0,346.9385,347.3298,346.8015,347.2515,33160.0
2021-08-27 14:00:00,354.92,355.04,354.66,354.96,31460.0,347.2515,347.369,346.9972,347.2907,31460.0
2021-08-27 14:10:00,354.92,355.06,354.73,354.96,26265.0,347.2515,347.3885,347.0656,347.2907,26265.0
2021-08-27 14:20:00,354.99,355.31,354.96,355.17,29691.0,347.32,347.6331,347.2907,347.4961,29691.0
2021-08-27 14:30:00,355.13,355.37,354.84,354.85,25742.0,347.457,347.6918,347.1733,347.1831,25742.0
2021-08-27 14:40:00,354.92,355.44,354.75,355.22,32232.0,347.2515,347.7603,347.0852,347.5451,32232.0
2021-08-27 14:50:00,355.27,355.36,355.06,355.16,22961.0,347.594,347.682,347.3885,347.4864,22961.0
2021-08-27 15:00:00,355.18,355.53,355.11,355.45,38431.0,347.5059,347.8484,347.4374,347.7701,38431.0
2021-08-27 15:10:00,355.44,356.18,355.44,356.14,61991.0,347.7603,348.4843,347.7603,348.4452,61991.0
2021-08-27 15:20:00,356.13,356.48,356.03,356.25,38528.0,348.4354,348.7778,348.3376,348.5528,38528.0
2021-08-27 15:30:00,356.16,356.5,355.98,356.08,55929.0,348.4648,348.7974,348.2886,348.3865,55929.0
2021-08-27 15:40:00,356.11,356.11,355.44,355.67,83625.0,348.4158,348.4158,347.7603,347.9853,83625.0
2021-08-27 15:50:00,355.69,355.87,355.25,355.78,185063.0,348.0049,348.181,347.5744,348.093,185063.0
2021-08-30 09:30:00,355.0,358.04,354.7,356.8,158862.0,347.3298,350.3041,347.0363,349.0909,158862.0
2021-08-30 09:40:00,356.81,356.86,354.99,355.35,101902.0,349.1007,349.1496,347.32,347.6723,101902.0
2021-08-30 09:50:00,355.27,355.41,354.15,354.15,126785.0,347.594,347.731,346.4982,346.4982,126785.0
2021-08-30 10:00:00,354.21,354.76,353.39,353.75,116321.0,346.5569,347.095,345.7546,346.1068,116321.0
2021-08-30 10:10:00,353.75,353.94,352.3,352.65,109777.0,346.1068,346.2927,344.6882,345.0306,109777.0
2021-08-30 10:20:00,352.72,353.14,352.39,352.46,67986.0,345.0991,345.51,344.7762,344.8447,67986.0
2021-08-30 10:30:00,352.49,353.58,352.25,353.43,60198.0,344.874,345.9405,344.6392,345.7937,60198.0
2021-08-30 10:40:00,353.47,354.16,353.16,353.32,55527.0,345.8329,346.508,345.5296,345.6861,55527.0
2021-08-30 10:50:00,353.33,353.85,353.16,353.82,79594.0,345.6959,346.2047,345.5296,346.1753,79594.0
2021-08-30 11:00:00,353.87,354.31,353.6,354.05,38864.0,346.2242,346.6547,345.9601,346.4003,38864.0
2021-08-30 11:10:00,354.17,354.71,353.99,354.02,43906.0,346.5177,347.0461,346.3416,346.371,43906.0
2021-08-30 11:20:00,354.02,354.3,353.7,353.97,32303.0,346.371,346.6449,346.0579,346.3221,32303.0
2021-08-30 11:30:00,354.04,354.35,353.68,353.74,27420.0,346.3906,346.6939,346.0383,346.097,27420.0
2021-08-30 11:40:00,353.79,354.46,353.41,354.12,39164.0,346.146,346.8015,345.7742,346.4688,39164.0
2021-08-30 11:50:00,354.12,355.28,354.12,355.08,125585.0,346.4688,347.6038,346.4688,347.4081,125585.0
2021-08-30 12:00:00,355.09,355.2,354.88,355.11,45516.0,347.4179,347.5255,347.2124,347.4374,45516.0
2021-08-30 12:10:00,355.11,355.23,354.21,354.31,40248.0,347.4374,347.5548,346.5569,346.6547,40248.0
2021-08-30 12:20:00,354.29,354.47,354.1,354.1,22885.0,346.6352,346.8113,346.4493,346.4493,22885.0
2021-08-30 12:30:00,354.12,354.35,353.77,354.35,16067.0,346.4688,346.6939,346.1264,346.6939,16067.0
2021-08-30 12:40:00,354.34,354.53,353.97,354.18,22288.0,346.6841,346.87,346.3221,346.5275,22288.0
2021-08-30 12:50:00,354.18,354.18,353.41,354.06,31166.0,346.5275,346.5275,345.7742,346.4101,31166.0
2021-08-30 13:00:00,354.07,354.15,353.61,354.01,17880.0,346.4199,346.4982,345.9698,346.3612,17880.0
2021-08-30 13:10:00,354.01,354.38,353.86,354.16,18723.0,346.3612,346.7232,346.2144,346.508,18723.0
2021-08-30 13:20:00,354.23,354.33,353.6,353.65,21105.0,346.5765,346.6743,345.9601,346.009,21105.0
2021-08-30 13:30:00,353.66,353.97,353.61,353.71,23198.0,346.0188,346.3221,345.9698,346.0677,23198.0
2021-08-30 13:40:00,353.79,354.07,353.57,353.97,19434.0,346.146,346.4199,345.9307,346.3221,19434.0
2021-08-30 13:50:00,353.97,354.14,353.74,353.98,23858.0,346.3221,346.4884,346.097,346.3319,23858.0
2021-08-30 14:00:00,353.99,354.02,353.3,353.32,53657.0,346.3416,346.371,345.6665,345.6861,53657.0
2021-08-30 14:10:00,353.37,353.48,353.06,353.19,22412.0,345.735,345.8427,345.4317,345.5589,22412.0
2021-08-30 14:20:00,353.11,353.43,352.94,353.39,24708.0,345.4807,345.7937,345.3143,345.7546,24708.0
2021-08-30 14:30:00,353.43,353.56,353.15,353.15,31675.0,345.7937,345.9209,345.5198,345.5198,31675.0
2021-08-30 14:40:00,353.08,353.28,352.96,353.27,67107.0,345.4513,345.647,345.3339,345.6372,67107.0
2021-08-30 14:50:00,353.27,354.02,353.24,354.02,40995.0,345.6372,346.371,345.6078,346.371,40995.0
2021-08-30 15:00:00,354.06,354.37,353.93,353.93,23663.0,346.4101,346.7134,346.2829,346.2829,23663.0
2021-08-30 15:10:00,353.98,354.04,353.52,353.54,35686.0,346.3319,346.3906,345.8818,345.9014,35686.0
2021-08-30 15:20:00,353.54,353.54,353.04,353.24,37344.0,345.9014,345.9014,345.4122,345.6078,37344.0
2021-08-30 15:30:00,353.21,353.58,353.18,353.39,51460.0,345.5785,345.9405,345.5491,345.7546,51460.0
2021-08-30 15:40:00,353.39,353.57,352.92,353.0,72116.0,345.7546,345.9307,345.2948,345.373,72116.0
2021-08-30 15:50:00,353.02,353.37,352.94,353.13,164633.0,345.3926,345.735,345.3143,345.5002,164633.0
2021-08-31 09:30:00,352.94,354.16,350.61,352.48,240577.0,345.3143,346.508,343.0347,344.8643,240577.0
2021-08-31 09:40:00,352.49,353.17,351.62,351.86,57105.0,344.874,345.5394,344.0228,344.2577,57105.0
2021-08-31 09:50:00,351.79,353.33,351.75,352.78,77926.0,344.1892,345.6959,344.15,345.1578,77926.0
2021-08-31 10:00:00,352.63,353.27,352.24,352.95,86258.0,345.011,345.6372,344.6294,345.3241,86258.0
2021-08-31 10:10:00,352.92,355.22,352.5,353.42,77353.0,345.2948,347.5451,344.8838,345.784,77353.0
2021-08-31 10:20:00,353.45,353.51,352.08,352.4,46692.0,345.8133,345.872,344.4729,344.786,46692.0
2021-08-31 10:30:00,352.37,353.14,352.35,353.14,42804.0,344.7566,345.51,344.7371,345.51,42804.0
2021-08-31 10:40:00,353.14,353.39,352.95,353.25,29244.0,345.51,345.7546,345.3241,345.6176,29244.0
2021-08-31 10:50:00,353.3,353.44,352.66,353.17,63807.0,345.6665,345.8035,345.0404,345.5394,63807.0
2021-08-31 11:00:00,353.2,353.25,352.6,352.6,59956.0,345.5687,345.6176,344.9817,344.9817,59956.0
2021-08-31 11:10:00,352.59,353.43,352.57,353.25,47407.0,344.9719,345.7937,344.9523,345.6176,47407.0
2021-08-31 11:20:00,353.25,353.41,352.86,353.07,37016.0,345.6176,345.7742,345.2361,345.4415,37016.0
2021-08-31 11:30:00,353.07,354.13,353.0,353.2,36408.0,345.4415,346.4786,345.373,345.5687,36408.0
2021-08-31 11:40:00,353.22,353.42,353.16,353.2,38882.0,345.5883,345.784,345.5296,345.5687,38882.0
2021-08-31 11:50:00,353.2,353.33,352.74,352.77,18065.0,345.5687,345.6959,345.1186,345.148,18065.0
2021-08-31 12:00:00,352.79,352.82,351.41,351.52,59765.0,345.1676,345.1969,343.8174,343.925,59765.0
2021-08-31 12:10:00,351.46,352.1,351.28,351.64,63654.0,343.8663,344.4925,343.6902,344.0424,63654.0
2021-08-31 12:20:00,351.63,351.75,351.16,351.5,38217.0,344.0326,344.15,343.5728,343.9054,38217.0
2021-08-31 12:30:00,351.51,351.73,350.27,350.57,180444.0,343.9152,344.1305,342.702,342.9955,180444.0
2021-08-31 12:40:00,350.55,350.56,350.07,350.2,85167.0,342.976,342.9857,342.5063,342.6335,85167.0
2021-08-31 12:50:00,350.13,350.17,349.23,349.56,162846.0,342.565,342.6042,341.6845,342.0074,162846.0
2021-08-31 13:00:00,349.55,350.04,348.75,349.18,181411.0,341.9976,342.477,341.2149,341.6356,181411.0
2021-08-31 13:10:00,349.11,349.21,348.2,348.43,82333.0,341.5671,341.6649,340.6767,340.9018,82333.0
2021-08-31 13:20:00,348.43,348.69,348.1,348.43,78730.0,340.9018,341.1562,340.5789,340.9018,78730.0
2021-08-31 13:30:00,348.42,348.89,348.18,348.24,49426.0,340.892,341.3518,340.6572,340.7159,49426.0
2021-08-31 13:40:00,348.22,348.85,347.91,348.75,42893.0,340.6963,341.3127,340.393,341.2149,42893.0
2021-08-31 13:50:00,348.77,349.17,348.69,348.77,47102.0,341.2344,341.6258,341.1562,341.2344,47102.0
2021-08-31 14:00:00,348.81,349.17,348.15,348.27,86742.0,341.2736,341.6258,340.6278,340.7452,86742.0
2021-08-31 14:10:00,348.29,348.48,348.05,348.2,92513.0,340.7648,340.9507,340.53,340.6767,92513.0
2021-08-31 14:20:00,348.14,348.26,347.79,347.9,45815.0,340.618,340.7354,340.2756,340.3832,45815.0
2021-08-31 14:30:00,347.91,348.47,347.85,347.97,51933.0,340.393,340.9409,340.3343,340.4517,51933.0
2021-08-31 14:40:00,348.0,348.05,347.26,347.31,92950.0,340.4811,340.53,339.757,339.806,92950.0
2021-08-31 14:50:00,347.32,347.9,347.22,347.87,80488.0,339.8158,340.3832,339.7179,340.3539,80488.0
2021-08-31 15:00:00,347.9,348.05,347.58,347.73,83287.0,340.3832,340.53,340.0701,340.2169,83287.0
2021-08-31 15:10:00,347.69,347.73,347.35,347.41,65209.0,340.1778,340.2169,339.8451,339.9038,65209.0
2021-08-31 15:20:00,347.4,347.42,346.21,346.28,171462.0,339.894,339.9136,338.7297,338.7982,171462.0
2021-08-31 15:30:00,346.3,346.33,344.68,345.44,272474.0,338.8178,338.8471,337.2328,337.9764,272474.0
2021-08-31 15:40:00,345.59,346.97,345.53,346.97,201629.0,338.1231,339.4733,338.0644,339.4733,201629.0
2021-08-31 15:50:00,346.93,346.97,345.71,346.23,577081.0,339.4342,339.4733,338.2405,338.7493,577081.0
2021-09-01 09:30:00,347.38,350.31,347.3,349.48,542639.0,339.8745,342.7411,339.7962,341.9291,542639.0
2021-09-01 09:40:00,349.65,350.7,348.69,349.87,184177.0,342.0954,343.1227,341.1562,342.3107,184177.0
2021-09-01 09:50:00,349.71,350.74,347.68,348.08,169197.0,342.1541,343.1619,340.168,340.5593,169197.0
2021-09-01 10:00:00,347.99,349.49,347.94,348.16,167820.0,340.4713,341.9389,340.4224,340.6376,167820.0
2021-09-01 10:10:00,348.18,348.86,347.91,348.07,81203.0,340.6572,341.3225,340.393,340.5495,81203.0
2021-09-01 10:20:00,348.03,349.11,347.92,348.98,75927.0,340.5104,341.5671,340.4028,341.4399,75927.0
2021-09-01 10:30:00,348.94,350.24,348.91,350.1,62010.0,341.4007,342.6727,341.3714,342.5357,62010.0
2021-09-01 10:40:00,350.14,350.55,349.95,350.2,45229.0,342.5748,342.976,342.3889,342.6335,45229.0
2021-09-01 10:50:00,350.23,350.23,348.75,349.85,103857.0,342.6629,342.6629,341.2149,342.2911,103857.0
2021-09-01 11:00:00,349.74,349.79,348.86,349.3,53821.0,342.1835,342.2324,341.3225,341.753,53821.0
2021-09-01 11:10:00,349.43,350.7,349.13,350.55,58097.0,341.8802,343.1227,341.5866,342.976,58097.0
2021-09-01 11:20:00,350.55,350.55,349.7,350.12,54831.0,342.976,342.976,342.1443,342.5553,54831.0
2021-09-01 11:30:00,350.12,351.39,349.91,351.33,83464.0,342.5553,343.7978,342.3498,343.7391,83464.0
2021-09-01 11:40:00,351.32,351.77,350.85,350.85,55228.0,343.7293,344.1696,343.2695,343.2695,55228.0
2021-09-01 11:50:00,350.94,350.96,350.01,350.01,35222.0,343.3575,343.3771,342.4476,342.4476,35222.0
2021-09-01 12:00:00,350.02,350.56,350.02,350.2,33368.0,342.4574,342.9857,342.4574,342.6335,33368.0
2021-09-01 12:10:00,350.17,350.72,350.16,350.58,41686.0,342.6042,343.1423,342.5944,343.0053,41686.0
2021-09-01 12:20:00,350.53,351.3,350.4,351.3,73208.0,342.9564,343.7098,342.8292,343.7098,73208.0
2021-09-01 12:30:00,351.29,351.69,351.13,351.52,45690.0,343.7,344.0913,343.5434,343.925,45690.0
2021-09-01 12:40:00,351.52,351.77,351.34,351.51,35058.0,343.925,344.1696,343.7489,343.9152,35058.0
2021-09-01 12:50:00,351.52,351.55,350.89,351.04,71935.0,343.925,343.9544,343.3086,343.4554,71935.0
2021-09-01 13:00:00,351.06,351.09,350.72,350.79,23957.0,343.4749,343.5043,343.1423,343.2108,23957.0
2021-09-01 13:10:00,350.81,351.5,350.64,350.82,39561.0,343.2303,343.9054,343.064,343.2401,39561.0
2021-09-01 13:20:00,350.87,351.13,350.69,351.09,30265.0,343.289,343.5434,343.1129,343.5043,30265.0
2021-09-01 13:30:00,351.11,351.64,351.07,351.61,23225.0,343.5239,344.0424,343.4847,344.0131,23225.0
2021-09-01 13:40:00,351.57,351.8,351.44,351.8,39379.0,343.9739,344.199,343.8467,344.199,39379.0
2021-09-01 13:50:00,351.81,352.05,351.68,351.87,36824.0,344.2087,344.4436,344.0815,344.2674,36824.0
2021-09-01 14:00:00,351.91,351.95,351.1,351.38,33104.0,344.3066,344.3457,343.5141,343.788,33104.0
2021-09-01 14:10:00,351.41,351.53,351.08,351.45,36768.0,343.8174,343.9348,343.4945,343.8565,36768.0
2021-09-01 14:20:00,351.47,351.5,350.75,351.07,39008.0,343.8761,343.9054,343.1716,343.4847,39008.0
2021-09-01 14:30:00,351.04,351.04,350.28,350.3,44547.0,343.4554,343.4554,342.7118,342.7314,44547.0
2021-09-01 14:40:00,350.33,350.57,350.11,350.18,41878.0,342.7607,342.9955,342.5455,342.614,41878.0
2021-09-01 14:50:00,350.14,350.38,349.89,350.37,42360.0,342.5748,342.8096,342.3302,342.7999,42360.0
2021-09-01 15:00:00,350.31,350.51,350.16,350.19,28344.0,342.7411,342.9368,342.5944,342.6237,28344.0
2021-09-01 15:10:00,350.23,350.57,350.06,350.25,27025.0,342.6629,342.9955,342.4966,342.6824,27025.0
2021-09-01 15:20:00,350.27,350.32,350.0,350.1,34651.0,342.702,342.7509,342.4378,342.5357,34651.0
2021-09-01 15:30:00,350.09,350.09,349.6,349.67,42695.0,342.5259,342.5259,342.0465,342.115,42695.0
2021-09-01 15:40:00,349.67,349.73,349.26,349.68,62297.0,342.115,342.1737,341.7138,342.1248,62297.0
2021-09-01 15:50:00,349.72,349.8,348.95,349.59,188623.0,342.1639,342.2422,341.4105,342.0367,188623.0
2021-09-02 09:30:00,350.51,350.54,347.09,347.68,239163.0,342.9368,342.9662,339.5907,340.168,239163.0
2021-09-02 09:40:00,347.73,348.32,344.33,344.64,318863.0,340.2169,340.7941,336.8904,337.1937,318863.0
2021-09-02 09:50:00,344.55,345.31,342.42,344.98,276094.0,337.1056,337.8492,335.0216,337.5263,276094.0
2021-09-02 10:00:00,344.94,345.45,344.24,344.37,98142.0,337.4872,337.9862,336.8023,336.9295,98142.0
2021-09-02 10:10:00,344.5,344.5,343.36,343.7,111043.0,337.0567,337.0567,335.9413,336.274,111043.0
2021-09-02 10:20:00,343.84,344.55,343.52,343.98,67002.0,336.4109,337.1056,336.0979,336.5479,67002.0
2021-09-02 10:30:00,344.02,344.27,342.77,342.83,117777.0,336.5871,336.8316,335.3641,335.4228,117777.0
2021-09-02 10:40:00,342.77,343.38,341.75,341.89,171700.0,335.3641,335.9609,334.3661,334.5031,171700.0
2021-09-02 10:50:00,341.97,342.4,340.65,341.03,166134.0,334.5813,335.0021,333.2899,333.6617,166134.0
2021-09-02 11:00:00,341.17,342.41,341.07,341.8,115695.0,333.7986,335.0118,333.7008,334.415,115695.0
2021-09-02 11:10:00,341.85,342.6,340.55,341.31,281178.0,334.4639,335.1977,333.192,333.9356,281178.0
2021-09-02 11:20:00,341.25,341.72,340.55,341.65,128419.0,333.8769,334.3367,333.192,334.2683,128419.0
2021-09-02 11:30:00,341.61,342.69,341.58,342.51,139852.0,334.2291,335.2858,334.1998,335.1097,139852.0
2021-09-02 11:40:00,342.51,343.0,342.4,343.0,68367.0,335.1097,335.5891,335.0021,335.5891,68367.0
2021-09-02 11:50:00,342.93,343.76,342.4,342.9,110693.0,335.5206,336.3327,335.0021,335.4913,110693.0
2021-09-02 12:00:00,342.86,342.92,341.99,342.49,187112.0,335.4521,335.5108,334.6009,335.0901,187112.0
2021-09-02 12:10:00,342.53,342.96,342.03,342.14,70060.0,335.1292,335.55,334.64,334.7477,70060.0
2021-09-02 12:20:00,342.21,342.32,341.68,341.7,126183.0,334.8162,334.9238,334.2976,334.3172,126183.0
2021-09-02 12:30:00,341.7,342.36,341.64,341.84,103719.0,334.3172,334.9629,334.2585,334.4542,103719.0
2021-09-02 12:40:00,341.81,342.11,341.3,341.55,86666.0,334.4248,334.7183,333.9258,334.1704,86666.0
2021-09-02 12:50:00,341.57,341.74,341.36,341.5,102086.0,334.19,334.3563,333.9845,334.1215,102086.0
2021-09-02 13:00:00,341.51,341.78,341.36,341.45,67907.0,334.1313,334.3954,333.9845,334.0726,67907.0
2021-09-02 13:10:00,341.46,342.09,341.32,342.03,73273.0,334.0824,334.6988,333.9454,334.64,73273.0
2021-09-02 13:20:00,342.07,342.11,341.38,341.58,53060.0,334.6792,334.7183,334.0041,334.1998,53060.0
2021-09-02 13:30:00,341.5,341.59,340.66,340.71,60936.0,334.1215,334.2096,333.2996,333.3486,60936.0
2021-09-02 13:40:00,340.68,340.68,340.16,340.55,90731.0,333.3192,333.3192,332.8105,333.192,90731.0
2021-09-02 13:50:00,340.51,341.0,340.2,340.81,67602.0,333.1529,333.6323,332.8496,333.4464,67602.0
2021-09-02 14:00:00,340.77,341.06,339.33,340.13,117778.0,333.4073,333.691,331.9984,332.7811,117778.0
2021-09-02 14:10:00,340.13,340.85,339.82,340.65,63954.0,332.7811,333.4855,332.4778,333.2899,63954.0
2021-09-02 14:20:00,340.62,341.06,340.21,340.21,43899.0,333.2605,333.691,332.8594,332.8594,43899.0
2021-09-02 14:30:00,340.28,340.63,340.13,340.32,60769.0,332.9279,333.2703,332.7811,332.967,60769.0
2021-09-02 14:40:00,340.4,340.94,340.15,340.84,43218.0,333.0453,333.5736,332.8007,333.4758,43218.0
2021-09-02 14:50:00,340.81,341.37,340.66,341.03,42188.0,333.4464,333.9943,333.2996,333.6617,42188.0
2021-09-02 15:00:00,341.11,341.45,340.26,340.34,84175.0,333.7399,334.0726,332.9083,332.9866,84175.0
2021-09-02 15:10:00,340.43,341.08,340.2,340.89,65685.0,333.0746,333.7106,332.8496,333.5247,65685.0
2021-09-02 15:20:00,340.89,340.93,340.31,340.5,63069.0,333.5247,333.5638,332.9572,333.1431,63069.0
2021-09-02 15:30:00,340.53,340.88,340.22,340.69,135282.0,333.1725,333.5149,332.8692,333.329,135282.0
2021-09-02 15:40:00,340.72,340.94,339.95,340.48,205142.0,333.3584,333.5736,332.605,333.1235,205142.0
2021-09-02 15:50:00,340.5,341.24,340.21,341.23,370187.0,333.1431,333.8671,332.8594,333.8573,370187.0
2021-09-03 09:30:00,339.93,342.78,339.93,342.03,371855.0,332.5854,335.3738,332.5854,334.64,371855.0
2021-09-03 09:40:00,342.0,342.24,340.15,340.18,67327.0,334.6107,334.8455,332.8007,332.83,67327.0
2021-09-03 09:50:00,340.12,341.61,339.04,340.73,175328.0,332.7713,334.2291,331.7146,333.3681,175328.0
2021-09-03 10:00:00,340.87,341.85,340.44,340.69,109282.0,333.5051,334.4639,333.0844,333.329,109282.0
2021-09-03 10:10:00,340.68,340.97,340.11,340.41,79750.0,333.3192,333.6029,332.7615,333.055,79750.0
2021-09-03 10:20:00,340.29,340.37,339.31,339.48,76052.0,332.9376,333.0159,331.9788,332.1451,76052.0
2021-09-03 10:30:00,339.47,339.83,338.93,339.41,162142.0,332.1354,332.4876,331.607,332.0767,162142.0
2021-09-03 10:40:00,339.41,341.25,339.31,340.85,94724.0,332.0767,333.8769,331.9788,333.4855,94724.0
2021-09-03 10:50:00,340.84,341.72,340.15,341.38,51747.0,333.4758,334.3367,332.8007,334.0041,51747.0
2021-09-03 11:00:00,341.38,342.89,341.06,342.7,108477.0,334.0041,335.4815,333.691,335.2956,108477.0
2021-09-03 11:10:00,342.7,343.2,341.75,342.49,95019.0,335.2956,335.7848,334.3661,335.0901,95019.0
2021-09-03 11:20:00,342.5,343.63,342.45,342.86,46584.0,335.0999,336.2055,335.051,335.4521,46584.0
2021-09-03 11:30:00,342.98,343.9,342.52,343.46,106116.0,335.5695,336.4696,335.1195,336.0392,106116.0
2021-09-03 11:40:00,343.49,344.14,343.14,343.98,48317.0,336.0685,336.7045,335.7261,336.5479,48317.0
2021-09-03 11:50:00,343.92,343.98,343.13,343.15,30445.0,336.4892,336.5479,335.7163,335.7358,30445.0
2021-09-03 12:00:00,343.2,343.8,342.93,343.54,37105.0,335.7848,336.3718,335.5206,336.1174,37105.0
2021-09-03 12:10:00,343.54,344.08,343.49,343.94,29411.0,336.1174,336.6458,336.0685,336.5088,29411.0
2021-09-03 12:20:00,343.91,343.99,342.64,342.64,30721.0,336.4794,336.5577,335.2369,335.2369,30721.0
2021-09-03 12:30:00,342.59,342.72,341.93,342.47,49264.0,335.1879,335.3151,334.5422,335.0705,49264.0
2021-09-03 12:40:00,342.42,342.47,341.88,342.0,34524.0,335.0216,335.0705,334.4933,334.6107,34524.0
2021-09-03 12:50:00,341.96,342.42,341.88,342.22,28383.0,334.5716,335.0216,334.4933,334.8259,28383.0
2021-09-03 13:00:00,342.22,343.33,342.21,343.28,24269.0,334.8259,335.912,334.8162,335.863,24269.0
2021-09-03 13:10:00,343.3,343.8,343.3,343.39,23653.0,335.8826,336.3718,335.8826,335.9707,23653.0
2021-09-03 13:20:00,343.39,343.59,342.68,342.7,66367.0,335.9707,336.1663,335.276,335.2956,66367.0
2021-09-03 13:30:00,342.69,342.76,342.44,342.57,9765.0,335.2858,335.3543,335.0412,335.1684,9765.0
2021-09-03 13:40:00,342.69,342.8,342.32,342.59,41920.0,335.2858,335.3934,334.9238,335.1879,41920.0
2021-09-03 13:50:00,342.59,342.79,342.43,342.54,39964.0,335.1879,335.3836,335.0314,335.139,39964.0
2021-09-03 14:00:00,342.51,342.68,342.22,342.35,33382.0,335.1097,335.276,334.8259,334.9531,33382.0
2021-09-03 14:10:00,342.35,342.72,342.2,342.32,57959.0,334.9531,335.3151,334.8064,334.9238,57959.0
2021-09-03 14:20:00,342.26,342.31,341.85,342.0,53468.0,334.8651,334.914,334.4639,334.6107,53468.0
2021-09-03 14:30:00,342.0,342.07,341.75,341.87,35915.0,334.6107,334.6792,334.3661,334.4835,35915.0
2021-09-03 14:40:00,341.87,342.04,341.87,341.94,20457.0,334.4835,334.6498,334.4835,334.552,20457.0
2021-09-03 14:50:00,341.93,342.1,341.87,341.96,48230.0,334.5422,334.7085,334.4835,334.5716,48230.0
2021-09-03 15:00:00,341.96,342.11,341.93,342.0,42373.0,334.5716,334.7183,334.5422,334.6107,42373.0
2021-09-03 15:10:00,342.04,343.0,341.92,342.3,123282.0,334.6498,335.5891,334.5324,334.9042,123282.0
2021-09-03 15:20:00,342.31,342.32,341.88,342.0,38272.0,334.914,334.9238,334.4933,334.6107,38272.0
2021-09-03 15:30:00,341.95,342.17,341.82,341.94,37567.0,334.5618,334.777,334.4346,334.552,37567.0
2021-09-03 15:40:00,341.96,342.11,341.32,341.33,159643.0,334.5716,334.7183,333.9454,333.9552,159643.0
2021-09-03 15:50:00,341.26,341.35,339.88,340.29,539348.0,333.8867,333.9747,332.5365,332.9376,539348.0
2021-09-07 09:30:00,344.89,346.64,343.02,346.07,362198.0,337.4383,339.1504,335.6087,338.5928,362198.0
2021-09-07 09:40:00,346.01,347.76,345.83,346.53,151993.0,338.5341,340.2462,338.3579,339.0428,151993.0
2021-09-07 09:50:00,346.4,346.6,344.06,345.73,91837.0,338.9156,339.1113,336.6262,338.2601,91837.0
2021-09-07 10:00:00,345.82,346.58,345.55,346.45,99561.0,338.3482,339.0917,338.084,338.9645,99561.0
2021-09-07 10:10:00,346.44,347.06,345.67,346.21,130522.0,338.9548,339.5614,338.2014,338.7297,130522.0
2021-09-07 10:20:00,346.21,347.12,345.87,346.81,109128.0,338.7297,339.6201,338.3971,339.3168,109128.0
2021-09-07 10:30:00,346.9,347.41,346.7,347.07,57484.0,339.4048,339.9038,339.2091,339.5712,57484.0
2021-09-07 10:40:00,347.01,347.66,347.01,347.47,112683.0,339.5124,340.1484,339.5124,339.9625,112683.0
2021-09-07 10:50:00,347.48,347.85,347.32,347.74,76353.0,339.9723,340.3343,339.8158,340.2267,76353.0
2021-09-07 11:00:00,347.83,348.0,346.92,347.22,237412.0,340.3147,340.4811,339.4244,339.7179,237412.0
2021-09-07 11:10:00,347.11,347.11,345.78,346.67,58311.0,339.6103,339.6103,338.309,339.1798,58311.0
2021-09-07 11:20:00,346.67,346.73,346.09,346.68,35094.0,339.1798,339.2385,338.6123,339.1896,35094.0
2021-09-07 11:30:00,346.58,346.78,346.1,346.11,49873.0,339.0917,339.2874,338.6221,338.6319,49873.0
2021-09-07 11:40:00,346.19,346.27,345.71,345.95,40397.0,338.7102,338.7884,338.2405,338.4754,40397.0
2021-09-07 11:50:00,345.99,346.2,345.74,345.9,42102.0,338.5145,338.7199,338.2699,338.4264,42102.0
2021-09-07 12:00:00,345.95,346.49,345.83,345.91,62499.0,338.4754,339.0037,338.3579,338.4362,62499.0
2021-09-07 12:10:00,345.92,346.15,345.73,346.0,22370.0,338.446,338.671,338.2601,338.5243,22370.0
2021-09-07 12:20:00,346.0,346.04,345.45,345.85,34337.0,338.5243,338.5634,337.9862,338.3775,34337.0
2021-09-07 12:30:00,345.81,345.83,345.32,345.74,28211.0,338.3384,338.3579,337.859,338.2699,28211.0
2021-09-07 12:40:00,345.76,346.05,345.74,345.97,28345.0,338.2895,338.5732,338.2699,338.4949,28345.0
2021-09-07 12:50:00,345.95,346.01,345.48,345.66,35833.0,338.4754,338.5341,338.0155,338.1916,35833.0
2021-09-07 13:00:00,345.67,345.72,345.07,345.47,18859.0,338.2014,338.2503,337.6144,338.0057,18859.0
2021-09-07 13:10:00,345.45,346.02,345.45,345.96,28789.0,337.9862,338.5438,337.9862,338.4851,28789.0
2021-09-07 13:20:00,345.93,345.98,345.04,345.12,36626.0,338.4558,338.5047,337.585,337.6633,36626.0
2021-09-07 13:30:00,345.11,345.39,345.0,345.25,27997.0,337.6535,337.9275,337.5459,337.7905,27997.0
2021-09-07 13:40:00,345.26,345.33,344.78,345.33,55309.0,337.8003,337.8687,337.3306,337.8687,55309.0
2021-09-07 13:50:00,345.4,345.74,345.35,345.57,32550.0,337.9372,338.2699,337.8883,338.1036,32550.0
2021-09-07 14:00:00,345.59,345.71,345.26,345.71,32327.0,338.1231,338.2405,337.8003,338.2405,32327.0
2021-09-07 14:10:00,345.75,345.84,344.98,345.03,42186.0,338.2797,338.3677,337.5263,337.5752,42186.0
2021-09-07 14:20:00,344.98,345.02,344.32,344.52,50553.0,337.5263,337.5654,336.8806,337.0762,50553.0
2021-09-07 14:30:00,344.51,345.42,344.4,345.36,42627.0,337.0665,337.9568,336.9588,337.8981,42627.0
2021-09-07 14:40:00,345.38,345.58,345.18,345.54,29436.0,337.9177,338.1133,337.722,338.0742,29436.0
2021-09-07 14:50:00,345.55,345.66,345.09,345.24,31562.0,338.084,338.1916,337.6339,337.7807,31562.0
2021-09-07 15:00:00,345.18,345.41,345.08,345.26,35886.0,337.722,337.947,337.6241,337.8003,35886.0
2021-09-07 15:10:00,345.29,345.34,344.75,345.01,36260.0,337.8296,337.8785,337.3013,337.5557,36260.0
2021-09-07 15:20:00,345.01,345.02,344.56,344.75,39653.0,337.5557,337.5654,337.1154,337.3013,39653.0
2021-09-07 15:30:00,344.74,344.84,344.44,344.5,47134.0,337.2915,337.3893,336.998,337.0567,47134.0
2021-09-07 15:40:00,344.5,344.69,344.42,344.6,80351.0,337.0567,337.2426,336.9784,337.1545,80351.0
2021-09-07 15:50:00,344.6,344.86,344.48,344.71,234336.0,337.1545,337.4089,337.0371,337.2621,234336.0
2021-09-08 09:30:00,345.0,350.67,345.0,349.49,368939.0,337.5459,343.0934,337.5459,341.9389,368939.0
2021-09-08 09:40:00,349.13,349.91,347.2,347.31,170156.0,341.5866,342.3498,339.6983,339.806,170156.0
2021-09-08 09:50:00,347.33,348.25,346.95,347.52,111268.0,339.8255,340.7257,339.4537,340.0114,111268.0
2021-09-08 10:00:00,347.52,347.84,346.47,347.16,134705.0,340.0114,340.3245,338.9841,339.6592,134705.0
2021-09-08 10:10:00,347.21,347.45,346.14,347.1,55568.0,339.7081,339.9429,338.6612,339.6005,55568.0
2021-09-08 10:20:00,347.17,347.77,346.79,346.99,95646.0,339.669,340.256,339.2972,339.4929,95646.0
2021-09-08 10:30:00,346.96,347.13,345.85,346.17,65794.0,339.4635,339.6299,338.3775,338.6906,65794.0
2021-09-08 10:40:00,346.24,347.14,345.77,346.99,36117.0,338.7591,339.6396,338.2992,339.4929,36117.0
2021-09-08 10:50:00,347.06,347.49,346.63,347.4,42928.0,339.5614,339.9821,339.1407,339.894,42928.0
2021-09-08 11:00:00,347.45,348.86,347.4,348.78,73603.0,339.9429,341.3225,339.894,341.2442,73603.0
2021-09-08 11:10:00,348.72,350.0,348.31,349.57,150223.0,341.1855,342.4378,340.7844,342.0171,150223.0
2021-09-08 11:20:00,349.57,349.96,348.98,348.99,41713.0,342.0171,342.3987,341.4399,341.4497,41713.0
2021-09-08 11:30:00,349.04,349.68,348.7,349.56,52898.0,341.4986,342.1248,341.1659,342.0074,52898.0
2021-09-08 11:40:00,349.55,350.0,349.42,349.71,61862.0,341.9976,342.4378,341.8704,342.1541,61862.0
2021-09-08 11:50:00,349.68,349.77,349.44,349.58,40336.0,342.1248,342.2128,341.8899,342.0269,40336.0
2021-09-08 12:00:00,349.55,350.21,349.46,349.74,50256.0,341.9976,342.6433,341.9095,342.1835,50256.0
2021-09-08 12:10:00,349.78,351.0,349.77,350.76,38666.0,342.2226,343.4162,342.2128,343.1814,38666.0
2021-09-08 12:20:00,350.7,351.34,350.59,351.11,91320.0,343.1227,343.7489,343.0151,343.5239,91320.0
2021-09-08 12:30:00,351.2,351.87,350.91,351.0,55100.0,343.6119,344.2674,343.3282,343.4162,55100.0
2021-09-08 12:40:00,351.07,351.69,351.0,351.31,30152.0,343.4847,344.0913,343.4162,343.7195,30152.0
2021-09-08 12:50:00,351.34,351.34,350.5,350.9,32543.0,343.7489,343.7489,342.927,343.3184,32543.0
2021-09-08 13:00:00,350.93,351.6,350.77,351.14,32449.0,343.3478,344.0033,343.1912,343.5532,32449.0
2021-09-08 13:10:00,351.16,351.24,350.55,350.81,22566.0,343.5728,343.6511,342.976,343.2303,22566.0
2021-09-08 13:20:00,350.83,351.47,350.67,351.42,31564.0,343.2499,343.8761,343.0934,343.8272,31564.0
2021-09-08 13:30:00,351.4,351.49,351.03,351.49,28716.0,343.8076,343.8957,343.4456,343.8957,28716.0
2021-09-08 13:40:00,351.47,351.91,351.37,351.73,43373.0,343.8761,344.3066,343.7782,344.1305,43373.0
2021-09-08 13:50:00,351.68,351.87,351.41,351.54,37483.0,344.0815,344.2674,343.8174,343.9446,37483.0
2021-09-08 14:00:00,351.59,352.0,351.43,351.55,79584.0,343.9935,344.3946,343.8369,343.9544,79584.0
2021-09-08 14:10:00,351.58,351.84,351.42,351.68,29710.0,343.9837,344.2381,343.8272,344.0815,29710.0
2021-09-08 14:20:00,351.79,351.82,351.48,351.74,35709.0,344.1892,344.2185,343.8859,344.1403,35709.0
2021-09-08 14:30:00,351.74,351.86,350.67,350.8,125658.0,344.1403,344.2577,343.0934,343.2206,125658.0
2021-09-08 14:40:00,350.84,350.99,350.44,350.73,43249.0,343.2597,343.4065,342.8683,343.1521,43249.0
2021-09-08 14:50:00,350.77,350.92,350.5,350.82,20182.0,343.1912,343.338,342.927,343.2401,20182.0
2021-09-08 15:00:00,350.81,351.06,350.72,351.06,18724.0,343.2303,343.4749,343.1423,343.4749,18724.0
2021-09-08 15:10:00,351.0,351.31,350.85,351.13,33805.0,343.4162,343.7195,343.2695,343.5434,33805.0
2021-09-08 15:20:00,351.11,351.22,350.75,351.0,23987.0,343.5239,343.6315,343.1716,343.4162,23987.0
2021-09-08 15:30:00,351.0,351.36,350.8,351.08,61648.0,343.4162,343.7685,343.2206,343.4945,61648.0
2021-09-08 15:40:00,351.06,351.13,350.28,350.28,100623.0,343.4749,343.5434,342.7118,342.7118,100623.0
2021-09-08 15:50:00,350.38,351.19,350.35,351.16,193643.0,342.8096,343.6021,342.7803,343.5728,193643.0
2021-09-09 09:30:00,350.71,351.69,349.92,351.48,129847.0,343.1325,344.0913,342.3596,343.8859,129847.0
2021-09-09 09:40:00,351.4,352.0,351.14,351.39,126282.0,343.8076,344.3946,343.5532,343.7978,126282.0
2021-09-09 09:50:00,351.56,352.99,351.12,352.91,76575.0,343.9641,345.3632,343.5336,345.285,76575.0
2021-09-09 10:00:00,352.78,353.64,352.49,353.14,79933.0,345.1578,345.9992,344.874,345.51,79933.0
2021-09-09 10:10:00,352.99,353.52,352.79,353.11,49998.0,345.3632,345.8818,345.1676,345.4807,49998.0
2021-09-09 10:20:00,353.12,353.18,352.5,352.8,59892.0,345.4904,345.5491,344.8838,345.1773,59892.0
2021-09-09 10:30:00,352.72,353.0,352.23,352.66,51036.0,345.0991,345.373,344.6197,345.0404,51036.0
2021-09-09 10:40:00,352.65,353.08,352.57,352.81,43043.0,345.0306,345.4513,344.9523,345.1871,43043.0
2021-09-09 10:50:00,352.82,353.2,352.15,352.16,53420.0,345.1969,345.5687,344.5414,344.5512,53420.0
2021-09-09 11:00:00,352.19,352.92,351.56,352.92,112364.0,344.5805,345.2948,343.9641,345.2948,112364.0
2021-09-09 11:10:00,352.91,353.5,352.74,353.02,73818.0,345.285,345.8622,345.1186,345.3926,73818.0
2021-09-09 11:20:00,352.93,352.93,351.79,351.84,45757.0,345.3045,345.3045,344.1892,344.2381,45757.0
2021-09-09 11:30:00,351.85,352.31,351.44,352.15,79081.0,344.2479,344.6979,343.8467,344.5414,79081.0
2021-09-09 11:40:00,352.12,352.8,351.97,352.69,37914.0,344.512,345.1773,344.3653,345.0697,37914.0
2021-09-09 11:50:00,352.74,352.92,352.11,352.2,35490.0,345.1186,345.2948,344.5023,344.5903,35490.0
2021-09-09 12:00:00,352.16,352.22,351.51,352.22,94234.0,344.5512,344.6099,343.9152,344.6099,94234.0
2021-09-09 12:10:00,352.21,353.25,351.75,353.23,41905.0,344.6001,345.6176,344.15,345.5981,41905.0
2021-09-09 12:20:00,353.28,353.52,352.97,353.19,41319.0,345.647,345.8818,345.3437,345.5589,41319.0
2021-09-09 12:30:00,353.18,353.2,352.78,353.13,37999.0,345.5491,345.5687,345.1578,345.5002,37999.0
2021-09-09 12:40:00,353.1,353.16,352.85,353.0,24631.0,345.4709,345.5296,345.2263,345.373,24631.0
2021-09-09 12:50:00,353.0,353.0,352.7,352.89,41637.0,345.373,345.373,345.0795,345.2654,41637.0
2021-09-09 13:00:00,352.91,353.01,352.75,352.81,23733.0,345.285,345.3828,345.1284,345.1871,23733.0
2021-09-09 13:10:00,352.85,353.14,352.76,352.99,44712.0,345.2263,345.51,345.1382,345.3632,44712.0
2021-09-09 13:20:00,352.99,353.01,351.85,352.39,85349.0,345.3632,345.3828,344.2479,344.7762,85349.0
2021-09-09 13:30:00,352.37,352.37,351.75,351.86,29828.0,344.7566,344.7566,344.15,344.2577,29828.0
2021-09-09 13:40:00,351.94,352.6,351.74,352.13,60830.0,344.3359,344.9817,344.1403,344.5218,60830.0
2021-09-09 13:50:00,352.2,352.44,351.92,352.01,35792.0,344.5903,344.8251,344.3164,344.4044,35792.0
2021-09-09 14:00:00,351.98,352.16,351.59,352.13,49689.0,344.3751,344.5512,343.9935,344.5218,49689.0
2021-09-09 14:10:00,352.15,352.27,351.94,352.03,50890.0,344.5414,344.6588,344.3359,344.424,50890.0
2021-09-09 14:20:00,352.06,352.32,352.0,352.18,34996.0,344.4533,344.7077,344.3946,344.5707,34996.0
2021-09-09 14:30:00,352.16,352.18,351.65,351.75,61206.0,344.5512,344.5707,344.0522,344.15,61206.0
2021-09-09 14:40:00,351.73,352.24,351.57,352.22,31783.0,344.1305,344.6294,343.9739,344.6099,31783.0
2021-09-09 14:50:00,352.24,352.47,352.1,352.27,21131.0,344.6294,344.8545,344.4925,344.6588,21131.0
2021-09-09 15:00:00,352.29,352.5,351.94,351.99,17502.0,344.6784,344.8838,344.3359,344.3849,17502.0
2021-09-09 15:10:00,352.02,352.24,351.75,351.75,27410.0,344.4142,344.6294,344.15,344.15,27410.0
2021-09-09 15:20:00,351.77,352.05,351.7,351.74,27834.0,344.1696,344.4436,344.1011,344.1403,27834.0
2021-09-09 15:30:00,351.73,352.03,351.47,351.87,63115.0,344.1305,344.424,343.8761,344.2674,63115.0
2021-09-09 15:40:00,351.78,352.18,351.25,351.25,81335.0,344.1794,344.5707,343.6608,343.6608,81335.0
2021-09-09 15:50:00,351.25,351.51,350.96,351.49,186866.0,343.6608,343.9152,343.3771,343.8957,186866.0
2021-09-10 09:30:00,354.93,355.0,352.7,353.24,203439.0,347.2613,347.3298,345.0795,345.6078,203439.0
2021-09-10 09:40:00,353.19,353.35,351.93,352.0,166239.0,345.5589,345.7155,344.3261,344.3946,166239.0
2021-09-10 09:50:00,352.05,352.05,350.66,350.97,101809.0,344.4436,344.4436,343.0836,343.3869,101809.0
2021-09-10 10:00:00,350.93,351.03,350.12,350.57,120294.0,343.3478,343.4456,342.5553,342.9955,120294.0
2021-09-10 10:10:00,350.55,350.99,348.77,348.78,73487.0,342.976,343.4065,341.2344,341.2442,73487.0
2021-09-10 10:20:00,348.87,350.09,348.71,349.7,47679.0,341.3323,342.5259,341.1757,342.1443,47679.0
2021-09-10 10:30:00,349.59,349.67,348.89,349.04,73560.0,342.0367,342.115,341.3518,341.4986,73560.0
2021-09-10 10:40:00,349.06,349.28,348.78,349.05,55285.0,341.5182,341.7334,341.2442,341.5084,55285.0
2021-09-10 10:50:00,349.03,349.18,348.34,348.99,49199.0,341.4888,341.6356,340.8137,341.4497,49199.0
2021-09-10 11:00:00,349.03,349.26,348.46,348.95,25383.0,341.4888,341.7138,340.9311,341.4105,25383.0
2021-09-10 11:10:00,349.0,349.41,348.76,348.87,18985.0,341.4595,341.8606,341.2246,341.3323,18985.0
2021-09-10 11:20:00,348.87,349.4,348.81,348.92,13169.0,341.3323,341.8508,341.2736,341.3812,13169.0
2021-09-10 11:30:00,348.87,349.36,348.82,349.17,15983.0,341.3323,341.8117,341.2833,341.6258,15983.0
2021-09-10 11:40:00,349.1,349.11,348.5,348.53,68282.0,341.5573,341.5671,340.9703,340.9996,68282.0
2021-09-10 11:50:00,348.53,349.6,348.53,349.53,28845.0,340.9996,342.0465,340.9996,341.978,28845.0
2021-09-10 12:00:00,349.49,350.75,349.3,350.67,33342.0,341.9389,343.1716,341.753,343.0934,33342.0
2021-09-10 12:10:00,350.63,350.63,350.01,350.3,23040.0,343.0542,343.0542,342.4476,342.7314,23040.0
2021-09-10 12:20:00,350.33,350.51,350.11,350.12,16910.0,342.7607,342.9368,342.5455,342.5553,16910.0
2021-09-10 12:30:00,350.13,350.38,349.88,350.35,15980.0,342.565,342.8096,342.3204,342.7803,15980.0
2021-09-10 12:40:00,350.34,350.44,350.05,350.44,14704.0,342.7705,342.8683,342.4868,342.8683,14704.0
2021-09-10 12:50:00,350.44,350.66,350.26,350.55,14637.0,342.8683,343.0836,342.6922,342.976,14637.0
2021-09-10 13:00:00,350.5,350.69,350.34,350.35,17035.0,342.927,343.1129,342.7705,342.7803,17035.0
2021-09-10 13:10:00,350.36,350.5,349.98,350.03,20234.0,342.7901,342.927,342.4183,342.4672,20234.0
2021-09-10 13:20:00,349.97,350.05,349.54,349.58,13678.0,342.4085,342.4868,341.9878,342.0269,13678.0
2021-09-10 13:30:00,349.6,349.76,349.55,349.72,16453.0,342.0465,342.203,341.9976,342.1639,16453.0
2021-09-10 13:40:00,349.68,349.68,348.77,348.79,15247.0,342.1248,342.1248,341.2344,341.254,15247.0
2021-09-10 13:50:00,348.81,349.11,348.73,349.08,24007.0,341.2736,341.5671,341.1953,341.5377,24007.0
2021-09-10 14:00:00,348.99,349.25,348.86,349.07,22885.0,341.4497,341.7041,341.3225,341.5279,22885.0
2021-09-10 14:10:00,348.99,349.15,348.61,348.67,26917.0,341.4497,341.6062,341.0779,341.1366,26917.0
2021-09-10 14:20:00,348.66,348.86,348.5,348.62,32012.0,341.1268,341.3225,340.9703,341.0877,32012.0
2021-09-10 14:30:00,348.63,348.71,348.5,348.56,23429.0,341.0974,341.1757,340.9703,341.029,23429.0
2021-09-10 14:40:00,348.56,348.94,348.56,348.72,14615.0,341.029,341.4007,341.029,341.1855,14615.0
2021-09-10 14:50:00,348.71,348.94,348.65,348.68,32960.0,341.1757,341.4007,341.117,341.1464,32960.0
2021-09-10 15:00:00,348.67,348.74,348.36,348.38,44084.0,341.1366,341.2051,340.8333,340.8528,44084.0
2021-09-10 15:10:00,348.36,348.47,348.0,348.22,54101.0,340.8333,340.9409,340.4811,340.6963,54101.0
2021-09-10 15:20:00,348.24,348.33,348.0,348.04,36463.0,340.7159,340.8039,340.4811,340.5202,36463.0
2021-09-10 15:30:00,348.1,348.24,347.52,347.8,73701.0,340.5789,340.7159,340.0114,340.2854,73701.0
2021-09-10 15:40:00,347.75,347.77,347.24,347.35,80238.0,340.2365,340.256,339.7375,339.8451,80238.0
2021-09-10 15:50:00,347.3,347.78,347.02,347.51,252072.0,339.7962,340.2658,339.5222,340.0016,252072.0
2021-09-13 09:30:00,350.0,351.99,350.0,350.36,176560.0,342.4378,344.3849,342.4378,342.7901,176560.0
2021-09-13 09:40:00,350.42,350.58,348.59,348.81,101629.0,342.8488,343.0053,341.0583,341.2736,101629.0
2021-09-13 09:50:00,348.72,349.2,347.92,347.95,125295.0,341.1855,341.6551,340.4028,340.4321,125295.0
2021-09-13 10:00:00,348.03,348.07,346.5,346.95,51130.0,340.5104,340.5495,339.0135,339.4537,51130.0
2021-09-13 10:10:00,346.86,347.82,346.36,347.12,37936.0,339.3657,340.3049,338.8765,339.6201,37936.0
2021-09-13 10:20:00,347.13,348.1,347.07,348.1,23915.0,339.6299,340.5789,339.5712,340.5789,23915.0
2021-09-13 10:30:00,348.04,348.09,347.19,347.82,26957.0,340.5202,340.5691,339.6886,340.3049,26957.0
2021-09-13 10:40:00,347.79,348.98,347.71,348.47,22651.0,340.2756,341.4399,340.1973,340.9409,22651.0
2021-09-13 10:50:00,348.61,348.89,348.16,348.38,33601.0,341.0779,341.3518,340.6376,340.8528,33601.0
2021-09-13 11:00:00,348.53,348.64,347.49,347.49,24999.0,340.9996,341.1072,339.9821,339.9821,24999.0
2021-09-13 11:10:00,347.48,348.09,346.56,347.98,89689.0,339.9723,340.5691,339.0722,340.4615,89689.0
2021-09-13 11:20:00,347.84,348.91,347.8,348.45,30858.0,340.3245,341.3714,340.2854,340.9213,30858.0
2021-09-13 11:30:00,348.46,349.35,348.33,349.01,41395.0,340.9311,341.8019,340.8039,341.4692,41395.0
2021-09-13 11:40:00,348.98,349.27,348.66,348.73,16977.0,341.4399,341.7236,341.1268,341.1953,16977.0
2021-09-13 11:50:00,348.83,349.13,348.18,348.19,23112.0,341.2931,341.5866,340.6572,340.667,23112.0
2021-09-13 12:00:00,348.18,348.38,347.8,347.87,36639.0,340.6572,340.8528,340.2854,340.3539,36639.0
2021-09-13 12:10:00,347.86,348.4,347.52,347.56,25780.0,340.3441,340.8724,340.0114,340.0506,25780.0
2021-09-13 12:20:00,347.57,348.28,347.5,347.63,19841.0,340.0603,340.755,339.9919,340.1191,19841.0
2021-09-13 12:30:00,347.58,348.04,347.58,347.98,19725.0,340.0701,340.5202,340.0701,340.4615,19725.0
2021-09-13 12:40:00,347.98,347.98,347.29,347.52,15902.0,340.4615,340.4615,339.7864,340.0114,15902.0
2021-09-13 12:50:00,347.54,348.48,347.54,348.43,14633.0,340.031,340.9507,340.031,340.9018,14633.0
2021-09-13 13:00:00,348.48,348.63,348.06,348.36,29400.0,340.9507,341.0974,340.5398,340.8333,29400.0
2021-09-13 13:10:00,348.43,348.57,348.18,348.25,19871.0,340.9018,341.0387,340.6572,340.7257,19871.0
2021-09-13 13:20:00,348.2,348.28,347.05,347.12,20272.0,340.6767,340.755,339.5516,339.6201,20272.0
2021-09-13 13:30:00,347.17,347.28,346.68,346.92,25955.0,339.669,339.7766,339.1896,339.4244,25955.0
2021-09-13 13:40:00,346.88,347.09,346.59,346.83,22679.0,339.3853,339.5907,339.1015,339.3363,22679.0
2021-09-13 13:50:00,346.76,346.89,346.42,346.71,41921.0,339.2679,339.395,338.9352,339.2189,41921.0
2021-09-13 14:00:00,346.74,346.85,346.58,346.67,23211.0,339.2483,339.3559,339.0917,339.1798,23211.0
2021-09-13 14:10:00,346.6,346.99,346.38,346.92,41845.0,339.1113,339.4929,338.8961,339.4244,41845.0
2021-09-13 14:20:00,346.75,346.92,346.61,346.76,24071.0,339.2581,339.4244,339.1211,339.2679,24071.0
2021-09-13 14:30:00,346.75,347.07,346.39,346.45,19402.0,339.2581,339.5712,338.9058,338.9645,19402.0
2021-09-13 14:40:00,346.46,347.45,346.41,347.4,23297.0,338.9743,339.9429,338.9254,339.894,23297.0
2021-09-13 14:50:00,347.38,347.46,347.03,347.13,18875.0,339.8745,339.9527,339.532,339.6299,18875.0
2021-09-13 15:00:00,347.17,347.26,346.48,347.04,25488.0,339.669,339.757,338.9939,339.5418,25488.0
2021-09-13 15:10:00,347.21,347.53,347.15,347.45,19933.0,339.7081,340.0212,339.6494,339.9429,19933.0
2021-09-13 15:20:00,347.49,347.81,347.17,347.62,21809.0,339.9821,340.2952,339.669,340.1093,21809.0
2021-09-13 15:30:00,347.74,348.17,347.62,347.91,39867.0,340.2267,340.6474,340.1093,340.393,39867.0
2021-09-13 15:40:00,347.91,347.91,347.26,347.38,45438.0,340.393,340.393,339.757,339.8745,45438.0
2021-09-13 15:50:00,347.35,348.28,347.15,347.78,224465.0,339.8451,340.755,339.6494,340.2658,224465.0
2021-09-14 09:30:00,349.68,349.88,347.32,347.41,132870.0,342.1248,342.3204,339.8158,339.9038,132870.0
2021-09-14 09:40:00,347.45,347.87,347.03,347.55,119823.0,339.9429,340.3539,339.532,340.0408,119823.0
2021-09-14 09:50:00,347.5,347.7,345.72,345.96,118655.0,339.9919,340.1875,338.2503,338.4851,118655.0
2021-09-14 10:00:00,345.82,346.99,345.25,346.94,97456.0,338.3482,339.4929,337.7905,339.444,97456.0
2021-09-14 10:10:00,346.99,347.06,346.2,346.82,62921.0,339.4929,339.5614,338.7199,339.3266,62921.0
2021-09-14 10:20:00,346.72,347.23,346.0,347.11,195281.0,339.2287,339.7277,338.5243,339.6103,195281.0
2021-09-14 10:30:00,347.06,347.41,346.72,347.06,39402.0,339.5614,339.9038,339.2287,339.5614,39402.0
2021-09-14 10:40:00,347.06,348.15,346.93,347.85,50690.0,339.5614,340.6278,339.4342,340.3343,50690.0
2021-09-14 10:50:00,347.76,348.1,347.49,347.93,24487.0,340.2462,340.5789,339.9821,340.4126,24487.0
2021-09-14 11:00:00,347.96,348.42,347.88,348.38,36750.0,340.4419,340.892,340.3637,340.8528,36750.0
2021-09-14 11:10:00,348.28,348.64,347.9,348.1,24465.0,340.755,341.1072,340.3832,340.5789,24465.0
2021-09-14 11:20:00,348.13,348.76,348.13,348.66,24219.0,340.6082,341.2246,340.6082,341.1268,24219.0
2021-09-14 11:30:00,348.7,348.9,348.07,348.61,48147.0,341.1659,341.3616,340.5495,341.0779,48147.0
2021-09-14 11:40:00,348.65,348.98,348.65,348.87,20663.0,341.117,341.4399,341.117,341.3323,20663.0
2021-09-14 11:50:00,348.93,349.15,348.54,349.15,15771.0,341.391,341.6062,341.0094,341.6062,15771.0
2021-09-14 12:00:00,349.18,349.28,348.9,349.25,20421.0,341.6356,341.7334,341.3616,341.7041,20421.0
2021-09-14 12:10:00,349.21,349.25,348.97,349.01,16007.0,341.6649,341.7041,341.4301,341.4692,16007.0
2021-09-14 12:20:00,349.02,349.36,349.01,349.36,8152.0,341.479,341.8117,341.4692,341.8117,8152.0
2021-09-14 12:30:00,349.31,349.32,348.77,348.78,17982.0,341.7628,341.7725,341.2344,341.2442,17982.0
2021-09-14 12:40:00,348.84,348.94,348.33,348.56,16807.0,341.3029,341.4007,340.8039,341.029,16807.0
2021-09-14 12:50:00,348.45,348.51,348.0,348.13,14216.0,340.9213,340.98,340.4811,340.6082,14216.0
2021-09-14 13:00:00,348.11,348.53,347.7,347.82,32096.0,340.5887,340.9996,340.1875,340.3049,32096.0
2021-09-14 13:10:00,347.83,348.1,347.7,347.92,19650.0,340.3147,340.5789,340.1875,340.4028,19650.0
2021-09-14 13:20:00,347.93,348.2,347.84,348.17,52682.0,340.4126,340.6767,340.3245,340.6474,52682.0
2021-09-14 13:30:00,348.12,348.22,347.75,348.05,20903.0,340.5985,340.6963,340.2365,340.53,20903.0
2021-09-14 13:40:00,348.12,348.92,348.0,348.53,36596.0,340.5985,341.3812,340.4811,340.9996,36596.0
2021-09-14 13:50:00,348.58,349.01,348.52,348.99,15509.0,341.0485,341.4692,340.9898,341.4497,15509.0
2021-09-14 14:00:00,348.99,349.35,348.86,349.04,16167.0,341.4497,341.8019,341.3225,341.4986,16167.0
2021-09-14 14:10:00,349.01,349.11,348.77,348.87,20196.0,341.4692,341.5671,341.2344,341.3323,20196.0
2021-09-14 14:20:00,348.86,348.86,348.03,348.16,25875.0,341.3225,341.3225,340.5104,340.6376,25875.0
2021-09-14 14:30:00,348.04,348.28,347.93,348.19,28694.0,340.5202,340.755,340.4126,340.667,28694.0
2021-09-14 14:40:00,348.26,348.38,347.6,347.63,22047.0,340.7354,340.8528,340.0897,340.1191,22047.0
2021-09-14 14:50:00,347.59,348.28,347.41,348.28,25439.0,340.0799,340.755,339.9038,340.755,25439.0
2021-09-14 15:00:00,348.16,348.34,347.75,347.75,21667.0,340.6376,340.8137,340.2365,340.2365,21667.0
2021-09-14 15:10:00,347.75,347.9,347.28,347.28,31316.0,340.2365,340.3832,339.7766,339.7766,31316.0
2021-09-14 15:20:00,347.26,347.45,346.69,346.69,53861.0,339.757,339.9429,339.1994,339.1994,53861.0
2021-09-14 15:30:00,346.68,346.76,346.18,346.43,74371.0,339.1896,339.2679,338.7004,338.945,74371.0
2021-09-14 15:40:00,346.48,346.5,346.0,346.15,84529.0,338.9939,339.0135,338.5243,338.671,84529.0
2021-09-14 15:50:00,346.11,346.34,345.65,345.81,283703.0,338.6319,338.8569,338.1818,338.3384,283703.0
2021-09-15 09:30:00,347.0,347.53,343.81,344.41,194199.0,339.5027,340.0212,336.3816,336.9686,194199.0
2021-09-15 09:40:00,344.0,345.75,342.76,345.75,56018.0,336.5675,338.2797,335.3543,338.2797,56018.0
2021-09-15 09:50:00,345.73,347.41,345.1,346.86,66259.0,338.2601,339.9038,337.6437,339.3657,66259.0
2021-09-15 10:00:00,346.88,347.26,346.02,346.4,79449.0,339.3853,339.757,338.5438,338.9156,79449.0
2021-09-15 10:10:00,346.46,346.57,345.69,346.37,30710.0,338.9743,339.082,338.221,338.8863,30710.0
2021-09-15 10:20:00,346.38,346.9,346.2,346.64,19493.0,338.8961,339.4048,338.7199,339.1504,19493.0
2021-09-15 10:30:00,346.74,346.85,346.14,346.16,29227.0,339.2483,339.3559,338.6612,338.6808,29227.0
2021-09-15 10:40:00,346.15,346.21,345.62,346.17,57280.0,338.671,338.7297,338.1525,338.6906,57280.0
2021-09-15 10:50:00,346.1,346.33,345.74,346.26,38472.0,338.6221,338.8471,338.2699,338.7787,38472.0
2021-09-15 11:00:00,346.28,346.32,345.68,345.78,30991.0,338.7982,338.8374,338.2112,338.309,30991.0
2021-09-15 11:10:00,345.79,346.22,345.78,345.93,22204.0,338.3188,338.7395,338.309,338.4558,22204.0
2021-09-15 11:20:00,345.96,346.08,345.51,345.93,17923.0,338.4851,338.6025,338.0449,338.4558,17923.0
2021-09-15 11:30:00,345.92,345.92,345.35,345.77,18437.0,338.446,338.446,337.8883,338.2992,18437.0
2021-09-15 11:40:00,345.82,345.83,345.0,345.16,19167.0,338.3482,338.3579,337.5459,337.7024,19167.0
2021-09-15 11:50:00,345.15,345.4,344.57,345.4,29628.0,337.6926,337.9372,337.1252,337.9372,29628.0
2021-09-15 12:00:00,345.33,345.33,344.27,344.27,26492.0,337.8687,337.8687,336.8316,336.8316,26492.0
2021-09-15 12:10:00,344.27,344.58,344.14,344.25,23592.0,336.8316,337.135,336.7045,336.8121,23592.0
2021-09-15 12:20:00,344.24,344.65,344.11,344.52,29499.0,336.8023,337.2034,336.6751,337.0762,29499.0
2021-09-15 12:30:00,344.59,344.83,344.33,344.66,44524.0,337.1447,337.3796,336.8904,337.2132,44524.0
2021-09-15 12:40:00,344.65,345.17,344.57,345.04,73844.0,337.2034,337.7122,337.1252,337.585,73844.0
2021-09-15 12:50:00,345.05,345.17,344.52,344.52,39242.0,337.5948,337.7122,337.0762,337.0762,39242.0
2021-09-15 13:00:00,344.5,344.71,344.14,344.14,50987.0,337.0567,337.2621,336.7045,336.7045,50987.0
2021-09-15 13:10:00,344.18,344.45,344.0,344.0,36587.0,336.7436,337.0078,336.5675,336.5675,36587.0
2021-09-15 13:20:00,344.07,344.42,344.02,344.21,41222.0,336.636,336.9784,336.5871,336.7729,41222.0
2021-09-15 13:30:00,344.24,344.43,344.09,344.16,29332.0,336.8023,336.9882,336.6555,336.724,29332.0
2021-09-15 13:40:00,344.22,345.02,344.17,344.93,26905.0,336.7827,337.5654,336.7338,337.4774,26905.0
2021-09-15 13:50:00,344.91,345.11,344.75,344.88,28901.0,337.4578,337.6535,337.3013,337.4285,28901.0
2021-09-15 14:00:00,344.9,345.05,344.69,344.83,41818.0,337.448,337.5948,337.2426,337.3796,41818.0
2021-09-15 14:10:00,344.76,345.05,344.66,344.74,42581.0,337.3111,337.5948,337.2132,337.2915,42581.0
2021-09-15 14:20:00,344.75,344.89,344.64,344.74,23922.0,337.3013,337.4383,337.1937,337.2915,23922.0
2021-09-15 14:30:00,344.75,345.21,344.7,345.13,37024.0,337.3013,337.7513,337.2524,337.6731,37024.0
2021-09-15 14:40:00,345.17,345.76,345.16,345.71,68169.0,337.7122,338.2895,337.7024,338.2405,68169.0
2021-09-15 14:50:00,345.74,345.74,345.1,345.13,34188.0,338.2699,338.2699,337.6437,337.6731,34188.0
2021-09-15 15:00:00,345.13,345.52,345.07,345.48,47218.0,337.6731,338.0546,337.6144,338.0155,47218.0
2021-09-15 15:10:00,345.55,346.03,345.35,345.82,116013.0,338.084,338.5536,337.8883,338.3482,116013.0
2021-09-15 15:20:00,345.81,346.07,345.49,345.92,68399.0,338.3384,338.5928,338.0253,338.446,68399.0
2021-09-15 15:30:00,345.87,346.93,345.81,346.57,131916.0,338.3971,339.4342,338.3384,339.082,131916.0
2021-09-15 15:40:00,346.57,346.65,345.76,345.9,152895.0,339.082,339.1602,338.2895,338.4264,152895.0
2021-09-15 15:50:00,345.83,345.9,344.63,344.95,286400.0,338.3579,338.4264,337.1839,337.497,286400.0
2021-09-16 09:30:00,345.41,347.57,345.41,346.73,118344.0,337.947,340.0603,337.947,339.2385,118344.0
2021-09-16 09:40:00,346.94,347.42,346.18,346.94,106383.0,339.444,339.9136,338.7004,339.444,106383.0
2021-09-16 09:50:00,346.96,347.68,346.56,347.33,128757.0,339.4635,340.168,339.0722,339.8255,128757.0
2021-09-16 10:00:00,347.31,347.41,346.22,346.91,41635.0,339.806,339.9038,338.7395,339.4146,41635.0
2021-09-16 10:10:00,346.8,346.98,345.15,345.48,45157.0,339.307,339.4831,337.6926,338.0155,45157.0
2021-09-16 10:20:00,345.46,346.15,345.3,346.04,13480.0,337.9959,338.671,337.8394,338.5634,13480.0
2021-09-16 10:30:00,346.01,346.59,345.75,346.17,34157.0,338.5341,339.1015,338.2797,338.6906,34157.0
2021-09-16 10:40:00,346.17,346.17,345.4,345.81,21076.0,338.6906,338.6906,337.9372,338.3384,21076.0
2021-09-16 10:50:00,345.81,345.81,344.73,344.89,36318.0,338.3384,338.3384,337.2817,337.4383,36318.0
2021-09-16 11:00:00,344.97,345.36,344.69,345.09,28831.0,337.5165,337.8981,337.2426,337.6339,28831.0
2021-09-16 11:10:00,345.04,345.64,344.8,345.11,43308.0,337.585,338.172,337.3502,337.6535,43308.0
2021-09-16 11:20:00,345.01,345.82,344.85,345.81,35866.0,337.5557,338.3482,337.3991,338.3384,35866.0
2021-09-16 11:30:00,345.76,346.07,345.5,345.99,16929.0,338.2895,338.5928,338.0351,338.5145,16929.0
2021-09-16 11:40:00,345.99,346.03,345.22,345.46,22468.0,338.5145,338.5536,337.7611,337.9959,22468.0
2021-09-16 11:50:00,345.46,345.85,345.46,345.77,23027.0,337.9959,338.3775,337.9959,338.2992,23027.0
2021-09-16 12:00:00,345.66,345.95,345.47,345.95,18921.0,338.1916,338.4754,338.0057,338.4754,18921.0
2021-09-16 12:10:00,345.93,346.32,345.82,346.31,58292.0,338.4558,338.8374,338.3482,338.8276,58292.0
2021-09-16 12:20:00,346.31,346.32,345.86,346.03,26338.0,338.8276,338.8374,338.3873,338.5536,26338.0
2021-09-16 12:30:00,346.07,346.19,345.78,345.84,11857.0,338.5928,338.7102,338.309,338.3677,11857.0
2021-09-16 12:40:00,345.83,346.06,345.74,345.98,22545.0,338.3579,338.583,338.2699,338.5047,22545.0
2021-09-16 12:50:00,345.92,345.99,345.69,345.82,13734.0,338.446,338.5145,338.221,338.3482,13734.0
2021-09-16 13:00:00,345.82,346.06,345.67,345.94,16279.0,338.3482,338.583,338.2014,338.4656,16279.0
2021-09-16 13:10:00,345.94,346.14,345.7,346.14,23232.0,338.4656,338.6612,338.2308,338.6612,23232.0
2021-09-16 13:20:00,346.14,346.15,345.85,346.01,19393.0,338.6612,338.671,338.3775,338.5341,19393.0
2021-09-16 13:30:00,345.97,346.06,345.73,345.92,25800.0,338.4949,338.583,338.2601,338.446,25800.0
2021-09-16 13:40:00,345.85,346.08,345.67,346.04,23304.0,338.3775,338.6025,338.2014,338.5634,23304.0
2021-09-16 13:50:00,346.07,346.58,345.91,346.32,62490.0,338.5928,339.0917,338.4362,338.8374,62490.0
2021-09-16 14:00:00,346.3,346.3,345.89,346.21,37107.0,338.8178,338.8178,338.4166,338.7297,37107.0
2021-09-16 14:10:00,346.26,346.79,346.21,346.41,66547.0,338.7787,339.2972,338.7297,338.9254,66547.0
2021-09-16 14:20:00,346.4,346.93,346.32,346.54,38384.0,338.9156,339.4342,338.8374,339.0526,38384.0
2021-09-16 14:30:00,346.56,346.82,346.43,346.61,33470.0,339.0722,339.3266,338.945,339.1211,33470.0
2021-09-16 14:40:00,346.61,346.75,346.12,346.72,90268.0,339.1211,339.2581,338.6417,339.2287,90268.0
2021-09-16 14:50:00,346.71,347.06,346.63,346.75,44367.0,339.2189,339.5614,339.1407,339.2581,44367.0
2021-09-16 15:00:00,346.76,347.04,346.51,346.97,41143.0,339.2679,339.5418,339.0233,339.4733,41143.0
2021-09-16 15:10:00,347.03,347.37,346.84,346.94,91624.0,339.532,339.8647,339.3461,339.444,91624.0
2021-09-16 15:20:00,346.97,347.1,346.49,346.58,37362.0,339.4733,339.6005,339.0037,339.0917,37362.0
2021-09-16 15:30:00,346.6,346.87,346.4,346.67,88690.0,339.1113,339.3755,338.9156,339.1798,88690.0
2021-09-16 15:40:00,346.63,346.69,346.2,346.31,95883.0,339.1407,339.1994,338.7199,338.8276,95883.0
2021-09-16 15:50:00,346.35,346.5,345.26,346.31,259800.0,338.8667,339.0135,337.8003,338.8276,259800.0
2021-09-17 09:30:00,344.0,346.0,342.76,343.38,550179.0,336.5675,338.5243,335.3543,335.9609,550179.0
2021-09-17 09:40:00,343.38,344.51,343.0,343.24,101349.0,335.9609,337.0665,335.5891,335.8239,101349.0
2021-09-17 09:50:00,343.24,343.5,341.96,342.56,183985.0,335.8239,336.0783,334.5716,335.1586,183985.0
2021-09-17 10:00:00,342.76,342.84,341.45,342.2,101154.0,335.3543,335.4325,334.0726,334.8064,101154.0
2021-09-17 10:10:00,342.11,342.19,341.1,341.79,36217.0,334.7183,334.7966,333.7301,334.4052,36217.0
2021-09-17 10:20:00,341.81,342.71,341.77,342.28,48749.0,334.4248,335.3054,334.3857,334.8846,48749.0
2021-09-17 10:30:00,342.13,342.52,341.37,341.9,147818.0,334.7379,335.1195,333.9943,334.5129,147818.0
2021-09-17 10:40:00,341.82,342.26,340.77,341.15,62722.0,334.4346,334.8651,333.4073,333.7791,62722.0
2021-09-17 10:50:00,341.2,341.76,340.77,341.75,48223.0,333.828,334.3759,333.4073,334.3661,48223.0
2021-09-17 11:00:00,341.72,342.62,341.46,342.55,40368.0,334.3367,335.2173,334.0824,335.1488,40368.0
2021-09-17 11:10:00,342.48,342.9,341.8,342.56,37079.0,335.0803,335.4913,334.415,335.1586,37079.0
2021-09-17 11:20:00,342.56,342.84,341.96,342.3,18991.0,335.1586,335.4325,334.5716,334.9042,18991.0
2021-09-17 11:30:00,342.24,342.27,341.4,341.53,26136.0,334.8455,334.8749,334.0237,334.1509,26136.0
2021-09-17 11:40:00,341.54,342.16,341.35,342.06,18060.0,334.1606,334.7672,333.9747,334.6694,18060.0
2021-09-17 11:50:00,342.01,342.01,341.39,341.74,18912.0,334.6205,334.6205,334.0139,334.3563,18912.0
2021-09-17 12:00:00,341.64,342.27,341.53,342.1,17862.0,334.2585,334.8749,334.1509,334.7085,17862.0
2021-09-17 12:10:00,342.1,342.21,341.95,342.14,14900.0,334.7085,334.8162,334.5618,334.7477,14900.0
2021-09-17 12:20:00,342.14,342.5,342.09,342.1,17441.0,334.7477,335.0999,334.6988,334.7085,17441.0
2021-09-17 12:30:00,342.13,342.6,342.13,342.42,23796.0,334.7379,335.1977,334.7379,335.0216,23796.0
2021-09-17 12:40:00,342.45,342.47,342.0,342.2,21683.0,335.051,335.0705,334.6107,334.8064,21683.0
2021-09-17 12:50:00,342.29,343.07,342.16,342.69,19845.0,334.8944,335.6576,334.7672,335.2858,19845.0
2021-09-17 13:00:00,342.65,342.75,342.23,342.42,17776.0,335.2467,335.3445,334.8357,335.0216,17776.0
2021-09-17 13:10:00,342.57,342.63,341.94,341.99,14714.0,335.1684,335.2271,334.552,334.6009,14714.0
2021-09-17 13:20:00,342.06,342.44,341.93,342.41,15227.0,334.6694,335.0412,334.5422,335.0118,15227.0
2021-09-17 13:30:00,342.34,342.58,342.1,342.47,13686.0,334.9433,335.1782,334.7085,335.0705,13686.0
2021-09-17 13:40:00,342.51,342.72,341.95,342.02,19275.0,335.1097,335.3151,334.5618,334.6303,19275.0
2021-09-17 13:50:00,342.16,342.52,342.09,342.37,12330.0,334.7672,335.1195,334.6988,334.9727,12330.0
2021-09-17 14:00:00,342.36,342.8,342.25,342.7,14589.0,334.9629,335.3934,334.8553,335.2956,14589.0
2021-09-17 14:10:00,342.75,342.75,342.24,342.29,19980.0,335.3445,335.3445,334.8455,334.8944,19980.0
2021-09-17 14:20:00,342.24,342.83,342.24,342.7,11843.0,334.8455,335.4228,334.8455,335.2956,11843.0
2021-09-17 14:30:00,342.7,342.74,342.26,342.62,28750.0,335.2956,335.3347,334.8651,335.2173,28750.0
2021-09-17 14:40:00,342.7,343.1,342.68,342.98,14228.0,335.2956,335.6869,335.276,335.5695,14228.0
2021-09-17 14:50:00,343.0,343.22,342.58,343.11,108372.0,335.5891,335.8043,335.1782,335.6967,108372.0
2021-09-17 15:00:00,343.13,343.36,342.74,342.84,32596.0,335.7163,335.9413,335.3347,335.4325,32596.0
2021-09-17 15:10:00,342.78,343.2,342.76,343.09,31179.0,335.3738,335.7848,335.3543,335.6771,31179.0
2021-09-17 15:20:00,343.12,343.3,342.82,342.93,34617.0,335.7065,335.8826,335.413,335.5206,34617.0
2021-09-17 15:30:00,342.95,343.35,342.87,343.1,40000.0,335.5402,335.9315,335.4619,335.6869,40000.0
2021-09-17 15:40:00,343.14,343.59,342.89,343.0,54826.0,335.7261,336.1663,335.4815,335.5891,54826.0
2021-09-17 15:50:00,343.04,343.68,343.0,343.04,189824.0,335.6282,336.2544,335.5891,335.6282,189824.0
2021-09-20 09:30:00,340.85,341.11,338.01,339.55,230509.0,333.4855,333.7399,330.7069,332.2136,230509.0
2021-09-20 09:40:00,339.5,339.65,338.08,338.57,124211.0,332.1647,332.3115,330.7754,331.2548,124211.0
2021-09-20 09:50:00,338.64,339.44,338.14,339.17,55470.0,331.3233,332.106,330.8341,331.8418,55470.0
2021-09-20 10:00:00,339.08,339.72,338.18,338.69,38964.0,331.7538,332.38,330.8732,331.3722,38964.0
2021-09-20 10:10:00,338.78,339.29,338.38,338.62,42084.0,331.4603,331.9592,331.0689,331.3037,42084.0
2021-09-20 10:20:00,338.61,339.29,337.6,339.29,47556.0,331.2939,331.9592,330.3058,331.9592,47556.0
2021-09-20 10:30:00,339.23,340.52,338.58,339.96,41304.0,331.9005,333.1627,331.2646,332.6148,41304.0
2021-09-20 10:40:00,339.97,340.24,338.88,339.22,39316.0,332.6246,332.8887,331.5581,331.8908,39316.0
2021-09-20 10:50:00,339.01,339.14,338.13,338.65,55520.0,331.6853,331.8125,330.8243,331.3331,55520.0
2021-09-20 11:00:00,338.57,339.79,338.21,339.26,79630.0,331.2548,332.4484,330.9026,331.9299,79630.0
2021-09-20 11:10:00,339.21,340.83,339.21,340.71,51626.0,331.881,333.466,331.881,333.3486,51626.0
2021-09-20 11:20:00,340.69,340.92,340.23,340.68,40699.0,333.329,333.554,332.8789,333.3192,40699.0
2021-09-20 11:30:00,340.58,340.67,339.42,339.71,25221.0,333.2214,333.3094,332.0864,332.3702,25221.0
2021-09-20 11:40:00,339.63,339.64,339.16,339.26,27287.0,332.2919,332.3017,331.8321,331.9299,27287.0
2021-09-20 11:50:00,339.28,339.34,338.7,338.85,24302.0,331.9495,332.0082,331.382,331.5288,24302.0
2021-09-20 12:00:00,338.85,338.96,338.23,338.28,26001.0,331.5288,331.6364,330.9222,330.9711,26001.0
2021-09-20 12:10:00,338.33,338.96,338.25,338.51,25496.0,331.02,331.6364,330.9417,331.1961,25496.0
2021-09-20 12:20:00,338.61,338.65,337.9,337.97,52559.0,331.2939,331.3331,330.5993,330.6678,52559.0
2021-09-20 12:30:00,337.86,338.2,337.5,337.75,34469.0,330.5601,330.8928,330.2079,330.4525,34469.0
2021-09-20 12:40:00,337.74,337.86,337.09,337.44,21508.0,330.4427,330.5601,329.8068,330.1492,21508.0
2021-09-20 12:50:00,337.42,337.72,337.15,337.24,27751.0,330.1297,330.4232,329.8655,329.9535,27751.0
2021-09-20 13:00:00,337.21,337.28,336.15,336.15,43091.0,329.9242,329.9927,328.8871,328.8871,43091.0
2021-09-20 13:10:00,336.15,337.16,335.8,337.09,65860.0,328.8871,329.8753,328.5447,329.8068,65860.0
2021-09-20 13:20:00,337.1,337.82,336.7,337.74,23248.0,329.8166,330.521,329.4252,330.4427,23248.0
2021-09-20 13:30:00,337.65,338.25,337.4,338.17,26143.0,330.3547,330.9417,330.1101,330.8634,26143.0
2021-09-20 13:40:00,338.25,338.28,337.46,337.94,26155.0,330.9417,330.9711,330.1688,330.6384,26155.0
2021-09-20 13:50:00,337.91,338.27,337.85,338.11,16688.0,330.6091,330.9613,330.5504,330.8047,16688.0
2021-09-20 14:00:00,338.01,338.29,337.23,337.33,26037.0,330.7069,330.9809,329.9438,330.0416,26037.0
2021-09-20 14:10:00,337.33,337.45,337.02,337.31,18445.0,330.0416,330.159,329.7383,330.022,18445.0
2021-09-20 14:20:00,337.24,337.39,336.49,336.69,26158.0,329.9535,330.1003,329.2197,329.4154,26158.0
2021-09-20 14:30:00,336.5,336.84,336.0,336.41,31290.0,329.2295,329.5622,328.7403,329.1415,31290.0
2021-09-20 14:40:00,336.33,336.96,336.2,336.51,26696.0,329.0632,329.6796,328.936,329.2393,26696.0
2021-09-20 14:50:00,336.46,336.83,336.02,336.2,21903.0,329.1904,329.5524,328.7599,328.936,21903.0
2021-09-20 15:00:00,336.2,336.82,336.02,336.04,30982.0,328.936,329.5426,328.7599,328.7795,30982.0
2021-09-20 15:10:00,336.19,336.49,335.62,336.06,30136.0,328.9262,329.2197,328.3685,328.799,30136.0
2021-09-20 15:20:00,336.0,337.36,336.0,337.35,32663.0,328.7403,330.0709,328.7403,330.0612,32663.0
2021-09-20 15:30:00,337.35,338.56,337.35,338.0,35834.0,330.0612,331.245,330.0612,330.6971,35834.0
2021-09-20 15:40:00,337.91,339.3,337.87,338.68,73514.0,330.6091,331.969,330.5699,331.3624,73514.0
2021-09-20 15:50:00,338.71,340.6,338.71,339.77,225049.0,331.3918,333.2409,331.3918,332.4289,225049.0
2021-09-21 09:30:00,342.2,342.48,340.66,341.25,95903.0,334.8064,335.0803,333.2996,333.8769,95903.0
2021-09-21 09:40:00,341.29,343.15,340.79,343.15,51114.0,333.916,335.7358,333.4268,335.7358,51114.0
2021-09-21 09:50:00,343.08,343.18,341.22,341.56,50364.0,335.6674,335.7652,333.8475,334.1802,50364.0
2021-09-21 10:00:00,341.63,341.89,339.85,340.02,73879.0,334.2487,334.5031,332.5071,332.6735,73879.0
2021-09-21 10:10:00,340.03,340.79,339.35,340.77,66005.0,332.6833,333.4268,332.018,333.4073,66005.0
2021-09-21 10:20:00,340.79,340.9,339.33,340.19,37689.0,333.4268,333.5345,331.9984,332.8398,37689.0
2021-09-21 10:30:00,340.01,340.23,339.11,339.63,28762.0,332.6637,332.8789,331.7831,332.2919,28762.0
2021-09-21 10:40:00,339.63,339.8,338.37,338.37,85340.0,332.2919,332.4582,331.0591,331.0591,85340.0
2021-09-21 10:50:00,338.52,338.58,337.74,338.51,42322.0,331.2059,331.2646,330.4427,331.1961,42322.0
2021-09-21 11:00:00,338.39,339.45,337.92,339.41,35095.0,331.0787,332.1158,330.6188,332.0767,35095.0
2021-09-21 11:10:00,339.42,339.43,338.95,339.19,28537.0,332.0864,332.0962,331.6266,331.8614,28537.0
2021-09-21 11:20:00,339.21,339.24,338.61,338.61,56116.0,331.881,331.9103,331.2939,331.2939,56116.0
2021-09-21 11:30:00,338.9,341.42,338.86,340.69,40233.0,331.5777,334.0432,331.5385,333.329,40233.0
2021-09-21 11:40:00,340.62,341.4,340.55,341.3,17732.0,333.2605,334.0237,333.192,333.9258,17732.0
2021-09-21 11:50:00,341.24,341.6,341.23,341.29,17927.0,333.8671,334.2193,333.8573,333.916,17927.0
2021-09-21 12:00:00,341.32,342.5,341.32,342.44,28734.0,333.9454,335.0999,333.9454,335.0412,28734.0
2021-09-21 12:10:00,342.44,342.68,342.2,342.33,26864.0,335.0412,335.276,334.8064,334.9336,26864.0
2021-09-21 12:20:00,342.34,342.52,341.3,341.36,49998.0,334.9433,335.1195,333.9258,333.9845,49998.0
2021-09-21 12:30:00,341.37,341.43,341.01,341.08,20361.0,333.9943,334.053,333.6421,333.7106,20361.0
2021-09-21 12:40:00,341.08,341.19,340.87,341.14,13309.0,333.7106,333.8182,333.5051,333.7693,13309.0
2021-09-21 12:50:00,341.14,341.14,339.93,340.17,24673.0,333.7693,333.7693,332.5854,332.8202,24673.0
2021-09-21 13:00:00,340.09,341.6,339.48,339.48,50975.0,332.742,334.2193,332.1451,332.1451,50975.0
2021-09-21 13:10:00,339.45,339.81,339.31,339.53,17313.0,332.1158,332.468,331.9788,332.1941,17313.0
2021-09-21 13:20:00,339.47,339.7,338.62,338.75,17795.0,332.1354,332.3604,331.3037,331.4309,17795.0
2021-09-21 13:30:00,338.82,338.92,338.5,338.92,21170.0,331.4994,331.5972,331.1863,331.5972,21170.0
2021-09-21 13:40:00,338.79,338.99,338.4,338.72,18829.0,331.4701,331.6657,331.0885,331.4016,18829.0
2021-09-21 13:50:00,338.79,338.96,337.97,338.3,32862.0,331.4701,331.6364,330.6678,330.9906,32862.0
2021-09-21 14:00:00,338.4,339.24,338.4,339.13,22083.0,331.0885,331.9103,331.0885,331.8027,22083.0
2021-09-21 14:10:00,339.14,339.15,338.65,338.67,20559.0,331.8125,331.8223,331.3331,331.3526,20559.0
2021-09-21 14:20:00,338.69,338.69,338.0,338.3,50348.0,331.3722,331.3722,330.6971,330.9906,50348.0
2021-09-21 14:30:00,338.32,338.92,338.29,338.47,26881.0,331.0102,331.5972,330.9809,331.157,26881.0
2021-09-21 14:40:00,338.47,338.72,338.35,338.37,28143.0,331.157,331.4016,331.0396,331.0591,28143.0
2021-09-21 14:50:00,338.46,339.49,338.46,338.71,27224.0,331.1472,332.1549,331.1472,331.3918,27224.0
2021-09-21 15:00:00,338.71,339.38,338.67,338.82,42860.0,331.3918,332.0473,331.3526,331.4994,42860.0
2021-09-21 15:10:00,338.77,339.41,338.57,338.64,31618.0,331.4505,332.0767,331.2548,331.3233,31618.0
2021-09-21 15:20:00,338.63,339.25,338.6,339.19,33946.0,331.3135,331.9201,331.2842,331.8614,33946.0
2021-09-21 15:30:00,339.19,339.47,338.77,338.83,40441.0,331.8614,332.1354,331.4505,331.5092,40441.0
2021-09-21 15:40:00,338.76,339.35,337.9,337.9,47459.0,331.4407,332.018,330.5993,330.5993,47459.0
2021-09-21 15:50:00,337.97,338.28,337.28,337.31,217539.0,330.6678,330.9711,329.9927,330.022,217539.0
2021-09-22 09:30:00,339.3,340.5,338.54,339.83,106990.0,331.969,333.1431,331.2255,332.4876,106990.0
2021-09-22 09:40:00,339.93,339.93,338.82,339.49,48721.0,332.5854,332.5854,331.4994,332.1549,48721.0
2021-09-22 09:50:00,339.49,341.0,339.34,340.97,61939.0,332.1549,333.6323,332.0082,333.6029,61939.0
2021-09-22 10:00:00,340.94,341.59,340.7,341.15,34308.0,333.5736,334.2096,333.3388,333.7791,34308.0
2021-09-22 10:10:00,341.1,341.59,340.62,341.58,25501.0,333.7301,334.2096,333.2605,334.1998,25501.0
2021-09-22 10:20:00,341.46,342.51,341.34,342.0,78536.0,334.0824,335.1097,333.965,334.6107,78536.0
2021-09-22 10:30:00,342.0,342.65,341.93,342.46,24015.0,334.6107,335.2467,334.5422,335.0608,24015.0
2021-09-22 10:40:00,342.43,342.74,341.58,342.16,46961.0,335.0314,335.3347,334.1998,334.7672,46961.0
2021-09-22 10:50:00,342.31,342.54,341.62,342.4,21119.0,334.914,335.139,334.2389,335.0021,21119.0
2021-09-22 11:00:00,342.36,342.59,341.88,341.95,22454.0,334.9629,335.1879,334.4933,334.5618,22454.0
2021-09-22 11:10:00,341.95,342.43,341.73,342.38,35277.0,334.5618,335.0314,334.3465,334.9825,35277.0
2021-09-22 11:20:00,342.38,343.04,342.38,342.71,60737.0,334.9825,335.6282,334.9825,335.3054,60737.0
2021-09-22 11:30:00,342.71,343.22,342.54,342.93,27369.0,335.3054,335.8043,335.139,335.5206,27369.0
2021-09-22 11:40:00,342.83,343.44,342.83,343.13,16071.0,335.4228,336.0196,335.4228,335.7163,16071.0
2021-09-22 11:50:00,343.19,343.87,342.8,343.15,40572.0,335.775,336.4403,335.3934,335.7358,40572.0
2021-09-22 12:00:00,343.01,343.19,342.71,342.75,20867.0,335.5989,335.775,335.3054,335.3445,20867.0
2021-09-22 12:10:00,342.92,342.93,342.51,342.54,36572.0,335.5108,335.5206,335.1097,335.139,36572.0
2021-09-22 12:20:00,342.55,342.83,342.47,342.59,14801.0,335.1488,335.4228,335.0705,335.1879,14801.0
2021-09-22 12:30:00,342.71,342.75,342.3,342.57,13096.0,335.3054,335.3445,334.9042,335.1684,13096.0
2021-09-22 12:40:00,342.64,342.81,342.5,342.81,29067.0,335.2369,335.4032,335.0999,335.4032,29067.0
2021-09-22 12:50:00,342.8,342.83,342.14,342.31,18148.0,335.3934,335.4228,334.7477,334.914,18148.0
2021-09-22 13:00:00,342.26,342.37,342.06,342.07,25019.0,334.8651,334.9727,334.6694,334.6792,25019.0
2021-09-22 13:10:00,342.07,342.52,341.7,342.31,40655.0,334.6792,335.1195,334.3172,334.914,40655.0
2021-09-22 13:20:00,342.37,342.89,342.36,342.68,18584.0,334.9727,335.4815,334.9629,335.276,18584.0
2021-09-22 13:30:00,342.52,342.83,342.49,342.6,11806.0,335.1195,335.4228,335.0901,335.1977,11806.0
2021-09-22 13:40:00,342.56,342.57,342.1,342.12,15413.0,335.1586,335.1684,334.7085,334.7281,15413.0
2021-09-22 13:50:00,342.15,342.23,341.66,342.03,37667.0,334.7575,334.8357,334.278,334.64,37667.0
2021-09-22 14:00:00,342.03,342.99,341.03,342.27,64099.0,334.64,335.5793,333.6617,334.8749,64099.0
2021-09-22 14:10:00,342.28,343.57,342.28,342.96,55495.0,334.8846,336.1468,334.8846,335.55,55495.0
2021-09-22 14:20:00,342.98,343.16,342.38,342.7,28006.0,335.5695,335.7456,334.9825,335.2956,28006.0
2021-09-22 14:30:00,342.78,343.19,342.32,342.32,47948.0,335.3738,335.775,334.9238,334.9238,47948.0
2021-09-22 14:40:00,342.28,342.87,341.79,341.92,86844.0,334.8846,335.4619,334.4052,334.5324,86844.0
2021-09-22 14:50:00,341.92,342.49,341.19,342.24,61003.0,334.5324,335.0901,333.8182,334.8455,61003.0
2021-09-22 15:00:00,342.08,342.34,341.74,342.25,28988.0,334.689,334.9433,334.3563,334.8553,28988.0
2021-09-22 15:10:00,342.3,343.54,342.2,343.49,53770.0,334.9042,336.1174,334.8064,336.0685,53770.0
2021-09-22 15:20:00,343.47,343.66,342.93,343.04,30340.0,336.0489,336.2348,335.5206,335.6282,30340.0
2021-09-22 15:30:00,342.99,343.28,342.2,343.28,45485.0,335.5793,335.863,334.8064,335.863,45485.0
2021-09-22 15:40:00,343.29,343.33,342.62,342.76,98042.0,335.8728,335.912,335.2173,335.3543,98042.0
2021-09-22 15:50:00,342.65,343.44,342.64,343.41,275878.0,335.2467,336.0196,335.2369,335.9902,275878.0
2021-09-23 09:30:00,345.74,347.0,345.2,346.64,193667.0,338.2699,339.5027,337.7416,339.1504,193667.0
2021-09-23 09:40:00,346.82,348.69,346.59,348.68,186584.0,339.3266,341.1562,339.1015,341.1464,186584.0
2021-09-23 09:50:00,348.68,349.29,347.54,347.83,97142.0,341.1464,341.7432,340.031,340.3147,97142.0
2021-09-23 10:00:00,347.85,348.6,347.74,348.29,67154.0,340.3343,341.0681,340.2267,340.7648,67154.0
2021-09-23 10:10:00,348.25,348.6,347.88,348.34,43624.0,340.7257,341.0681,340.3637,340.8137,43624.0
2021-09-23 10:20:00,348.39,349.5,348.32,349.23,79319.0,340.8626,341.9486,340.7941,341.6845,79319.0
2021-09-23 10:30:00,349.27,349.5,348.78,349.11,150919.0,341.7236,341.9486,341.2442,341.5671,150919.0
2021-09-23 10:40:00,349.14,351.15,349.1,350.83,289087.0,341.5964,343.563,341.5573,343.2499,289087.0
2021-09-23 10:50:00,350.93,351.95,350.78,351.7,121853.0,343.3478,344.3457,343.201,344.1011,121853.0
2021-09-23 11:00:00,351.66,352.0,351.12,351.59,75756.0,344.062,344.3946,343.5336,343.9935,75756.0
2021-09-23 11:10:00,351.71,352.45,351.53,352.29,144924.0,344.1109,344.8349,343.9348,344.6784,144924.0
2021-09-23 11:20:00,352.33,352.6,351.98,352.28,63680.0,344.7175,344.9817,344.3751,344.6686,63680.0
2021-09-23 11:30:00,352.34,353.34,352.21,353.28,73059.0,344.7273,345.7057,344.6001,345.647,73059.0
2021-09-23 11:40:00,353.32,353.33,352.6,352.95,44654.0,345.6861,345.6959,344.9817,345.3241,44654.0
2021-09-23 11:50:00,353.02,353.19,352.52,353.18,37552.0,345.3926,345.5589,344.9034,345.5491,37552.0
2021-09-23 12:00:00,353.1,353.54,352.34,352.83,51746.0,345.4709,345.9014,344.7273,345.2067,51746.0
2021-09-23 12:10:00,352.84,353.19,352.66,353.01,38227.0,345.2165,345.5589,345.0404,345.3828,38227.0
2021-09-23 12:20:00,353.02,353.23,352.77,353.01,38146.0,345.3926,345.5981,345.148,345.3828,38146.0
2021-09-23 12:30:00,353.04,353.49,353.04,353.2,42218.0,345.4122,345.8524,345.4122,345.5687,42218.0
2021-09-23 12:40:00,353.18,353.62,353.17,353.47,25331.0,345.5491,345.9796,345.5394,345.8329,25331.0
2021-09-23 12:50:00,353.45,353.57,353.0,353.19,27969.0,345.8133,345.9307,345.373,345.5589,27969.0
2021-09-23 13:00:00,353.17,353.97,353.08,353.95,43414.0,345.5394,346.3221,345.4513,346.3025,43414.0
2021-09-23 13:10:00,353.94,353.96,353.6,353.74,48992.0,346.2927,346.3123,345.9601,346.097,48992.0
2021-09-23 13:20:00,353.76,353.95,353.66,353.84,40287.0,346.1166,346.3025,346.0188,346.1949,40287.0
2021-09-23 13:30:00,353.85,354.38,353.75,354.26,44867.0,346.2047,346.7232,346.1068,346.6058,44867.0
2021-09-23 13:40:00,354.2,354.34,353.95,354.34,36017.0,346.5471,346.6841,346.3025,346.6841,36017.0
2021-09-23 13:50:00,354.34,354.64,354.26,354.38,36018.0,346.6841,346.9776,346.6058,346.7232,36018.0
2021-09-23 14:00:00,354.33,354.44,354.22,354.3,37273.0,346.6743,346.7819,346.5667,346.6449,37273.0
2021-09-23 14:10:00,354.31,354.54,354.14,354.22,40066.0,346.6547,346.8798,346.4884,346.5667,40066.0
2021-09-23 14:20:00,354.21,354.58,354.13,354.26,40628.0,346.5569,346.9189,346.4786,346.6058,40628.0
2021-09-23 14:30:00,354.27,354.41,353.94,354.11,33729.0,346.6156,346.7526,346.2927,346.459,33729.0
2021-09-23 14:40:00,354.11,354.13,353.69,353.77,34006.0,346.459,346.4786,346.0481,346.1264,34006.0
2021-09-23 14:50:00,353.79,354.3,353.65,354.3,42913.0,346.146,346.6449,346.009,346.6449,42913.0
2021-09-23 15:00:00,354.33,354.79,353.9,353.97,49573.0,346.6743,347.1244,346.2536,346.3221,49573.0
2021-09-23 15:10:00,353.96,354.12,353.88,354.01,56543.0,346.3123,346.4688,346.234,346.3612,56543.0
2021-09-23 15:20:00,354.04,354.5,353.97,354.02,40462.0,346.3906,346.8406,346.3221,346.371,40462.0
2021-09-23 15:30:00,354.05,354.38,353.89,354.0,57798.0,346.4003,346.7232,346.2438,346.3514,57798.0
2021-09-23 15:40:00,353.98,354.05,353.38,353.93,87371.0,346.3319,346.4003,345.7448,346.2829,87371.0
2021-09-23 15:50:00,353.91,354.4,353.49,353.99,200208.0,346.2634,346.7428,345.8524,346.3416,200208.0
2021-09-24 09:30:00,354.03,355.66,352.76,355.36,130686.0,346.3808,347.9756,345.1382,347.682,130686.0
2021-09-24 09:40:00,355.48,356.78,354.83,355.08,54332.0,347.7994,349.0714,347.1635,347.4081,54332.0
2021-09-24 09:50:00,355.19,357.37,355.17,357.05,67690.0,347.5157,349.6486,347.4961,349.3355,67690.0
2021-09-24 10:00:00,357.09,357.3,355.81,356.37,45775.0,349.3747,349.5801,348.1223,348.6702,45775.0
2021-09-24 10:10:00,356.23,356.75,355.86,356.48,33859.0,348.5332,349.042,348.1712,348.7778,33859.0
2021-09-24 10:20:00,356.44,356.84,355.63,355.88,50607.0,348.7387,349.1301,347.9462,348.1908,50607.0
2021-09-24 10:30:00,355.81,356.2,355.72,356.04,100427.0,348.1223,348.5039,348.0343,348.3473,100427.0
2021-09-24 10:40:00,356.08,356.13,355.21,355.87,97869.0,348.3865,348.4354,347.5353,348.181,97869.0
2021-09-24 10:50:00,355.79,355.96,355.38,355.81,26347.0,348.1027,348.2691,347.7016,348.1223,26347.0
2021-09-24 11:00:00,355.81,356.89,355.81,356.89,48609.0,348.1223,349.179,348.1223,349.179,48609.0
2021-09-24 11:10:00,356.89,357.32,356.66,357.17,46515.0,349.179,349.5997,348.9539,349.4529,46515.0
2021-09-24 11:20:00,357.17,357.5,356.72,357.11,39662.0,349.4529,349.7758,349.0127,349.3942,39662.0
2021-09-24 11:30:00,357.15,357.6,356.95,357.21,25314.0,349.4334,349.8736,349.2377,349.4921,25314.0
2021-09-24 11:40:00,357.21,358.08,357.0,357.97,45557.0,349.4921,350.3433,349.2866,350.2356,45557.0
2021-09-24 11:50:00,358.0,358.55,357.9,358.34,45810.0,350.265,350.8031,350.1672,350.5977,45810.0
2021-09-24 12:00:00,358.37,358.66,358.23,358.52,31304.0,350.627,350.9107,350.49,350.7738,31304.0
2021-09-24 12:10:00,358.55,358.83,358.4,358.81,32094.0,350.8031,351.0771,350.6564,351.0575,32094.0
2021-09-24 12:20:00,358.84,359.13,358.73,358.81,61662.0,351.0868,351.3706,350.9792,351.0575,61662.0
2021-09-24 12:30:00,358.87,359.27,358.62,359.07,49786.0,351.1162,351.5076,350.8716,351.3119,49786.0
2021-09-24 12:40:00,359.07,359.32,358.85,358.9,27087.0,351.3119,351.5565,351.0966,351.1456,27087.0
2021-09-24 12:50:00,358.85,359.04,358.79,358.82,32118.0,351.0966,351.2825,351.0379,351.0673,32118.0
2021-09-24 13:00:00,358.83,359.25,358.63,359.24,33959.0,351.0771,351.488,350.8814,351.4782,33959.0
2021-09-24 13:10:00,359.22,359.33,358.89,359.14,34770.0,351.4586,351.5663,351.1358,351.3804,34770.0
2021-09-24 13:20:00,359.14,359.75,359.08,359.75,31867.0,351.3804,351.9772,351.3217,351.9772,31867.0
2021-09-24 13:30:00,359.69,359.85,359.41,359.78,46302.0,351.9185,352.075,351.6445,352.0065,46302.0
2021-09-24 13:40:00,359.75,359.93,359.65,359.82,44999.0,351.9772,352.1533,351.8793,352.0457,44999.0
2021-09-24 13:50:00,359.81,359.92,359.38,359.57,63697.0,352.0359,352.1435,351.6152,351.8011,63697.0
2021-09-24 14:00:00,359.5,359.83,359.23,359.24,48886.0,351.7326,352.0555,351.4684,351.4782,48886.0
2021-09-24 14:10:00,359.24,359.35,358.72,358.72,24639.0,351.4782,351.5858,350.9694,350.9694,24639.0
2021-09-24 14:20:00,358.75,358.76,358.08,358.4,15462.0,350.9988,351.0086,350.3433,350.6564,15462.0
2021-09-24 14:30:00,358.43,358.43,357.78,357.99,28474.0,350.6857,350.6857,350.0498,350.2552,28474.0
2021-09-24 14:40:00,358.15,358.24,357.92,358.2,24864.0,350.4118,350.4998,350.1867,350.4607,24864.0
2021-09-24 14:50:00,358.18,358.35,357.99,358.26,13531.0,350.4411,350.6074,350.2552,350.5194,13531.0
2021-09-24 15:00:00,358.33,358.33,357.65,357.75,33896.0,350.5879,350.5879,349.9226,350.0204,33896.0
2021-09-24 15:10:00,357.73,358.24,357.46,357.96,25374.0,350.0008,350.4998,349.7367,350.2259,25374.0
2021-09-24 15:20:00,357.94,358.43,357.85,358.14,18613.0,350.2063,350.6857,350.1182,350.402,18613.0
2021-09-24 15:30:00,358.13,358.24,357.68,358.09,38638.0,350.3922,350.4998,349.9519,350.3531,38638.0
2021-09-24 15:40:00,358.18,358.9,358.11,358.5,53165.0,350.4411,351.1456,350.3726,350.7542,53165.0
2021-09-24 15:50:00,358.38,358.7,357.95,358.04,157156.0,350.6368,350.9499,350.2161,350.3041,157156.0
2021-09-27 09:30:00,357.05,358.12,355.75,357.64,161399.0,349.3355,350.3824,348.0636,349.9128,161399.0
2021-09-27 09:40:00,357.42,359.38,356.98,359.21,58620.0,349.6975,351.6152,349.267,351.4489,58620.0
2021-09-27 09:50:00,359.21,359.73,358.35,359.71,59139.0,351.4489,351.9576,350.6074,351.9381,59139.0
2021-09-27 10:00:00,359.6,361.52,359.29,361.44,95267.0,351.8304,353.7089,351.5271,353.6307,95267.0
2021-09-27 10:10:00,361.29,362.59,360.92,362.09,66754.0,353.4839,354.7558,353.1219,354.2666,66754.0
2021-09-27 10:20:00,362.15,362.17,361.74,361.97,95860.0,354.3253,354.3449,353.9242,354.1492,95860.0
2021-09-27 10:30:00,361.94,362.5,360.64,360.67,70982.0,354.1199,354.6678,352.848,352.8773,70982.0
2021-09-27 10:40:00,360.72,361.06,359.61,359.93,73411.0,352.9262,353.2589,351.8402,352.1533,73411.0
2021-09-27 10:50:00,359.79,359.93,358.07,358.58,77352.0,352.0163,352.1533,350.3335,350.8325,77352.0
2021-09-27 11:00:00,358.51,358.68,357.67,357.89,93636.0,350.764,350.9303,349.9421,350.1574,93636.0
2021-09-27 11:10:00,357.87,358.14,356.89,356.9,79108.0,350.1378,350.402,349.179,349.1888,79108.0
2021-09-27 11:20:00,356.93,357.03,356.12,356.47,56595.0,349.2181,349.316,348.4256,348.7681,56595.0
2021-09-27 11:30:00,356.39,357.18,355.86,356.29,49851.0,348.6898,349.4627,348.1712,348.5919,49851.0
2021-09-27 11:40:00,356.27,356.71,355.16,356.63,53800.0,348.5724,349.0029,347.4864,348.9246,53800.0
2021-09-27 11:50:00,356.65,356.65,355.35,355.56,77171.0,348.9442,348.9442,347.6723,347.8777,77171.0
2021-09-27 12:00:00,355.55,356.51,355.19,356.38,32674.0,347.8679,348.8072,347.5157,348.68,32674.0
2021-09-27 12:10:00,356.35,356.95,356.35,356.69,39818.0,348.6506,349.2377,348.6506,348.9833,39818.0
2021-09-27 12:20:00,356.66,357.23,356.54,356.99,24765.0,348.9539,349.5116,348.8365,349.2768,24765.0
2021-09-27 12:30:00,357.04,357.07,356.33,356.45,46194.0,349.3257,349.3551,348.6311,348.7485,46194.0
2021-09-27 12:40:00,356.4,356.81,356.3,356.34,10733.0,348.6996,349.1007,348.6017,348.6409,10733.0
2021-09-27 12:50:00,356.42,356.42,356.1,356.39,14343.0,348.7191,348.7191,348.406,348.6898,14343.0
2021-09-27 13:00:00,356.29,356.89,356.28,356.83,14713.0,348.5919,349.179,348.5822,349.1203,14713.0
2021-09-27 13:10:00,356.82,357.2,356.49,357.13,12511.0,349.1105,349.4823,348.7876,349.4138,12511.0
2021-09-27 13:20:00,357.09,357.67,357.01,357.67,34676.0,349.3747,349.9421,349.2964,349.9421,34676.0
2021-09-27 13:30:00,357.61,357.98,357.42,357.94,20793.0,349.8834,350.2454,349.6975,350.2063,20793.0
2021-09-27 13:40:00,357.93,358.7,357.93,358.48,49026.0,350.1965,350.9499,350.1965,350.7346,49026.0
2021-09-27 13:50:00,358.48,358.7,358.24,358.69,25127.0,350.7346,350.9499,350.4998,350.9401,25127.0
2021-09-27 14:00:00,358.69,358.82,358.46,358.66,26339.0,350.9401,351.0673,350.7151,350.9107,26339.0
2021-09-27 14:10:00,358.72,358.78,358.2,358.45,26508.0,350.9694,351.0281,350.4607,350.7053,26508.0
2021-09-27 14:20:00,358.4,358.87,358.26,358.52,44457.0,350.6564,351.1162,350.5194,350.7738,44457.0
2021-09-27 14:30:00,358.53,358.55,358.07,358.07,23937.0,350.7835,350.8031,350.3335,350.3335,23937.0
2021-09-27 14:40:00,358.08,358.33,358.02,358.1,25030.0,350.3433,350.5879,350.2846,350.3628,25030.0
2021-09-27 14:50:00,358.1,358.17,357.62,357.69,27722.0,350.3628,350.4313,349.8932,349.9617,27722.0
2021-09-27 15:00:00,357.72,357.91,357.59,357.91,17691.0,349.991,350.1769,349.8639,350.1769,17691.0
2021-09-27 15:10:00,357.95,358.25,357.62,357.73,30563.0,350.2161,350.5096,349.8932,350.0008,30563.0
2021-09-27 15:20:00,357.78,357.78,357.12,357.18,23092.0,350.0498,350.0498,349.404,349.4627,23092.0
2021-09-27 15:30:00,357.15,357.32,356.89,357.13,26621.0,349.4334,349.5997,349.179,349.4138,26621.0
2021-09-27 15:40:00,357.13,357.38,356.79,357.13,36433.0,349.4138,349.6584,349.0811,349.4138,36433.0
2021-09-27 15:50:00,357.16,357.44,356.69,356.78,157427.0,349.4431,349.7171,348.9833,349.0714,157427.0
2021-09-28 09:30:00,355.5,356.0,353.14,353.29,99608.0,347.819,348.3082,345.51,345.6568,99608.0
2021-09-28 09:40:00,353.08,353.24,351.71,352.09,42501.0,345.4513,345.6078,344.1109,344.4827,42501.0
2021-09-28 09:50:00,352.02,352.5,351.34,352.21,60195.0,344.4142,344.8838,343.7489,344.6001,60195.0
2021-09-28 10:00:00,352.19,352.26,349.94,350.03,64103.0,344.5805,344.649,342.3791,342.4672,64103.0
2021-09-28 10:10:00,350.01,350.2,349.05,349.49,89964.0,342.4476,342.6335,341.5084,341.9389,89964.0
2021-09-28 10:20:00,349.4,350.63,349.23,350.42,51888.0,341.8508,343.0542,341.6845,342.8488,51888.0
2021-09-28 10:30:00,350.45,351.7,349.56,351.7,58140.0,342.8781,344.1011,342.0074,344.1011,58140.0
2021-09-28 10:40:00,351.64,352.79,351.29,352.32,59432.0,344.0424,345.1676,343.7,344.7077,59432.0
2021-09-28 10:50:00,352.3,352.81,351.81,352.75,46652.0,344.6882,345.1871,344.2087,345.1284,46652.0
2021-09-28 11:00:00,353.06,353.12,352.01,352.48,47170.0,345.4317,345.4904,344.4044,344.8643,47170.0
2021-09-28 11:10:00,352.48,352.97,352.21,352.9,31139.0,344.8643,345.3437,344.6001,345.2752,31139.0
2021-09-28 11:20:00,352.83,353.2,352.25,352.72,24033.0,345.2067,345.5687,344.6392,345.0991,24033.0
2021-09-28 11:30:00,352.79,352.79,351.68,352.17,24612.0,345.1676,345.1676,344.0815,344.561,24612.0
2021-09-28 11:40:00,352.27,352.6,351.87,352.12,19457.0,344.6588,344.9817,344.2674,344.512,19457.0
2021-09-28 11:50:00,352.0,352.47,351.87,352.36,20077.0,344.3946,344.8545,344.2674,344.7469,20077.0
2021-09-28 12:00:00,352.25,352.53,351.79,352.29,16303.0,344.6392,344.9132,344.1892,344.6784,16303.0
2021-09-28 12:10:00,352.15,353.47,352.05,353.21,13783.0,344.5414,345.8329,344.4436,345.5785,13783.0
2021-09-28 12:20:00,353.14,353.23,352.81,352.99,13799.0,345.51,345.5981,345.1871,345.3632,13799.0
2021-09-28 12:30:00,352.88,352.95,352.21,352.35,24171.0,345.2556,345.3241,344.6001,344.7371,24171.0
2021-09-28 12:40:00,352.35,352.35,351.04,351.08,12696.0,344.7371,344.7371,343.4554,343.4945,12696.0
2021-09-28 12:50:00,351.06,351.43,350.83,350.98,16533.0,343.4749,343.8369,343.2499,343.3967,16533.0
2021-09-28 13:00:00,350.97,351.16,350.46,350.93,22137.0,343.3869,343.5728,342.8879,343.3478,22137.0
2021-09-28 13:10:00,350.9,351.12,350.6,350.94,17017.0,343.3184,343.5336,343.0249,343.3575,17017.0
2021-09-28 13:20:00,350.97,351.8,350.84,351.39,15528.0,343.3869,344.199,343.2597,343.7978,15528.0
2021-09-28 13:30:00,351.21,351.27,350.6,350.78,13154.0,343.6217,343.6804,343.0249,343.201,13154.0
2021-09-28 13:40:00,350.76,351.08,350.1,350.31,13533.0,343.1814,343.4945,342.5357,342.7411,13533.0
2021-09-28 13:50:00,350.31,350.38,349.65,349.81,17405.0,342.7411,342.8096,342.0954,342.252,17405.0
2021-09-28 14:00:00,349.7,350.46,349.62,349.85,18075.0,342.1443,342.8879,342.0661,342.2911,18075.0
2021-09-28 14:10:00,349.87,350.88,349.31,350.88,32914.0,342.3107,343.2988,341.7628,343.2988,32914.0
2021-09-28 14:20:00,350.9,351.93,350.9,351.87,31679.0,343.3184,344.3261,343.3184,344.2674,31679.0
2021-09-28 14:30:00,351.74,351.95,351.33,351.84,40659.0,344.1403,344.3457,343.7391,344.2381,40659.0
2021-09-28 14:40:00,351.92,353.32,351.87,353.14,56764.0,344.3164,345.6861,344.2674,345.51,56764.0
2021-09-28 14:50:00,353.15,353.38,352.72,353.24,24165.0,345.5198,345.7448,345.0991,345.6078,24165.0
2021-09-28 15:00:00,353.2,353.94,353.0,353.62,22849.0,345.5687,346.2927,345.373,345.9796,22849.0
2021-09-28 15:10:00,353.56,354.09,353.52,353.6,30616.0,345.9209,346.4395,345.8818,345.9601,30616.0
2021-09-28 15:20:00,353.54,353.97,352.57,352.61,40694.0,345.9014,346.3221,344.9523,344.9915,40694.0
2021-09-28 15:30:00,352.56,352.86,352.15,352.27,36470.0,344.9425,345.2361,344.5414,344.6588,36470.0
2021-09-28 15:40:00,352.25,352.96,351.35,351.35,42633.0,344.6392,345.3339,343.7587,343.7587,42633.0
2021-09-28 15:50:00,351.26,352.2,350.9,351.21,182540.0,343.6706,344.5903,343.3184,343.6217,182540.0
2021-09-29 09:30:00,352.81,354.7,352.41,353.1,130749.0,345.1871,347.0363,344.7958,345.4709,130749.0
2021-09-29 09:40:00,353.08,353.9,352.98,353.79,72690.0,345.4513,346.2536,345.3535,346.146,72690.0
2021-09-29 09:50:00,353.92,355.5,353.44,354.94,48583.0,346.2732,347.819,345.8035,347.2711,48583.0
2021-09-29 10:00:00,355.15,355.65,354.69,355.43,39382.0,347.4766,347.9658,347.0265,347.7505,39382.0
2021-09-29 10:10:00,355.49,355.74,355.0,355.6,32498.0,347.8092,348.0538,347.3298,347.9169,32498.0
2021-09-29 10:20:00,355.81,356.75,355.81,356.04,35049.0,348.1223,349.042,348.1223,348.3473,35049.0
2021-09-29 10:30:00,356.15,356.18,354.92,354.99,21060.0,348.455,348.4843,347.2515,347.32,21060.0
2021-09-29 10:40:00,354.99,355.84,354.81,355.7,23077.0,347.32,348.1517,347.1439,348.0147,23077.0
2021-09-29 10:50:00,355.65,355.77,354.74,354.98,33330.0,347.9658,348.0832,347.0754,347.3102,33330.0
2021-09-29 11:00:00,354.97,355.63,354.12,355.34,31622.0,347.3005,347.9462,346.4688,347.6625,31622.0
2021-09-29 11:10:00,355.24,355.45,355.06,355.19,16498.0,347.5646,347.7701,347.3885,347.5157,16498.0
2021-09-29 11:20:00,355.1,355.8,355.02,355.52,25484.0,347.4277,348.1125,347.3494,347.8386,25484.0
2021-09-29 11:30:00,355.55,355.78,355.31,355.53,49207.0,347.8679,348.093,347.6331,347.8484,49207.0
2021-09-29 11:40:00,355.53,356.08,355.42,356.04,34438.0,347.8484,348.3865,347.7407,348.3473,34438.0
2021-09-29 11:50:00,356.1,356.49,355.08,355.5,38670.0,348.406,348.7876,347.4081,347.819,38670.0
2021-09-29 12:00:00,355.61,356.0,355.36,355.36,10514.0,347.9266,348.3082,347.682,347.682,10514.0
2021-09-29 12:10:00,355.06,355.15,354.27,354.65,21571.0,347.3885,347.4766,346.6156,346.9874,21571.0
2021-09-29 12:20:00,354.72,354.72,353.78,354.13,23446.0,347.0559,347.0559,346.1362,346.4786,23446.0
2021-09-29 12:30:00,353.9,354.68,353.9,354.35,18255.0,346.2536,347.0167,346.2536,346.6939,18255.0
2021-09-29 12:40:00,354.28,354.66,353.99,354.42,15448.0,346.6254,346.9972,346.3416,346.7623,15448.0
2021-09-29 12:50:00,354.32,354.86,354.28,354.67,36045.0,346.6645,347.1928,346.6254,347.0069,36045.0
2021-09-29 13:00:00,354.7,354.88,354.23,354.85,29159.0,347.0363,347.2124,346.5765,347.1831,29159.0
2021-09-29 13:10:00,354.85,355.07,354.49,355.0,23558.0,347.1831,347.3983,346.8308,347.3298,23558.0
2021-09-29 13:20:00,354.88,355.19,354.66,354.75,20602.0,347.2124,347.5157,346.9972,347.0852,20602.0
2021-09-29 13:30:00,354.81,354.81,354.32,354.4,40745.0,347.1439,347.1439,346.6645,346.7428,40745.0
2021-09-29 13:40:00,354.45,354.83,354.07,354.26,20441.0,346.7917,347.1635,346.4199,346.6058,20441.0
2021-09-29 13:50:00,354.27,354.93,354.26,354.92,20044.0,346.6156,347.2613,346.6058,347.2515,20044.0
2021-09-29 14:00:00,354.88,355.51,354.66,355.51,27675.0,347.2124,347.8288,346.9972,347.8288,27675.0
2021-09-29 14:10:00,355.54,356.04,355.49,355.72,16602.0,347.8581,348.3473,347.8092,348.0343,16602.0
2021-09-29 14:20:00,355.74,355.78,355.45,355.66,20294.0,348.0538,348.093,347.7701,347.9756,20294.0
2021-09-29 14:30:00,355.66,356.21,355.62,355.94,14722.0,347.9756,348.5137,347.9364,348.2495,14722.0
2021-09-29 14:40:00,356.0,356.88,355.95,356.29,28026.0,348.3082,349.1692,348.2593,348.5919,28026.0
2021-09-29 14:50:00,356.31,357.13,356.31,357.0,32067.0,348.6115,349.4138,348.6115,349.2866,32067.0
2021-09-29 15:00:00,357.0,357.18,356.42,356.63,27333.0,349.2866,349.4627,348.7191,348.9246,27333.0
2021-09-29 15:10:00,356.57,356.58,355.75,355.78,25698.0,348.8659,348.8757,348.0636,348.093,25698.0
2021-09-29 15:20:00,355.82,355.86,355.34,355.55,36342.0,348.1321,348.1712,347.6625,347.8679,36342.0
2021-09-29 15:30:00,355.52,355.54,355.08,355.16,27181.0,347.8386,347.8581,347.4081,347.4864,27181.0
2021-09-29 15:40:00,355.08,355.58,354.61,354.72,74290.0,347.4081,347.8973,346.9482,347.0559,74290.0
2021-09-29 15:50:00,354.72,354.72,352.99,353.08,205955.0,347.0559,347.0559,345.3632,345.4513,205955.0
2021-09-30 09:30:00,354.74,356.0,354.74,354.99,129714.0,347.0754,348.3082,347.0754,347.32,129714.0
2021-09-30 09:40:00,354.96,355.34,354.35,355.17,72586.0,347.2907,347.6625,346.6939,347.4961,72586.0
2021-09-30 09:50:00,355.16,355.38,354.21,354.29,38761.0,347.4864,347.7016,346.5569,346.6352,38761.0
2021-09-30 10:00:00,354.31,354.81,353.36,354.2,65159.0,346.6547,347.1439,345.7252,346.5471,65159.0
2021-09-30 10:10:00,354.13,354.8,353.92,354.58,92957.0,346.4786,347.1341,346.2732,346.9189,92957.0
2021-09-30 10:20:00,354.64,355.26,353.79,353.9,54889.0,346.9776,347.5842,346.146,346.2536,54889.0
2021-09-30 10:30:00,353.9,354.36,353.36,353.92,27595.0,346.2536,346.7036,345.7252,346.2732,27595.0
2021-09-30 10:40:00,353.93,353.93,353.14,353.14,53791.0,346.2829,346.2829,345.51,345.51,53791.0
2021-09-30 10:50:00,353.0,353.0,352.4,352.97,55205.0,345.373,345.373,344.786,345.3437,55205.0
2021-09-30 11:00:00,352.97,353.2,352.56,353.03,52658.0,345.3437,345.5687,344.9425,345.4024,52658.0
2021-09-30 11:10:00,353.0,353.84,352.9,353.61,20782.0,345.373,346.1949,345.2752,345.9698,20782.0
2021-09-30 11:20:00,353.61,353.85,353.16,353.52,19167.0,345.9698,346.2047,345.5296,345.8818,19167.0
2021-09-30 11:30:00,353.37,353.51,352.17,352.17,64702.0,345.735,345.872,344.561,344.561,64702.0
2021-09-30 11:40:00,352.1,352.1,350.81,351.59,56279.0,344.4925,344.4925,343.2303,343.9935,56279.0
2021-09-30 11:50:00,351.76,351.76,350.93,351.26,95341.0,344.1598,344.1598,343.3478,343.6706,95341.0
2021-09-30 12:00:00,351.17,351.18,348.75,348.88,59767.0,343.5826,343.5924,341.2149,341.342,59767.0
2021-09-30 12:10:00,348.98,349.31,348.01,348.26,70897.0,341.4399,341.7628,340.4908,340.7354,70897.0
2021-09-30 12:20:00,348.25,349.0,348.16,348.3,17127.0,340.7257,341.4595,340.6376,340.7746,17127.0
2021-09-30 12:30:00,348.4,348.99,347.72,348.44,34715.0,340.8724,341.4497,340.2071,340.9116,34715.0
2021-09-30 12:40:00,348.44,348.44,347.69,348.3,24482.0,340.9116,340.9116,340.1778,340.7746,24482.0
2021-09-30 12:50:00,348.31,348.43,347.4,347.78,22573.0,340.7844,340.9018,339.894,340.2658,22573.0
2021-09-30 13:00:00,347.85,348.76,347.76,348.62,63692.0,340.3343,341.2246,340.2462,341.0877,63692.0
2021-09-30 13:10:00,348.64,349.18,348.33,349.1,39067.0,341.1072,341.6356,340.8039,341.5573,39067.0
2021-09-30 13:20:00,349.21,349.96,349.11,349.56,44102.0,341.6649,342.3987,341.5671,342.0074,44102.0
2021-09-30 13:30:00,349.57,349.96,349.23,349.68,24639.0,342.0171,342.3987,341.6845,342.1248,24639.0
2021-09-30 13:40:00,349.66,349.73,348.8,349.56,36492.0,342.1052,342.1737,341.2638,342.0074,36492.0
2021-09-30 13:50:00,349.59,350.07,349.36,349.9,30586.0,342.0367,342.5063,341.8117,342.34,30586.0
2021-09-30 14:00:00,349.98,350.89,349.89,350.74,83964.0,342.4183,343.3086,342.3302,343.1619,83964.0
2021-09-30 14:10:00,350.85,350.93,349.89,349.92,34150.0,343.2695,343.3478,342.3302,342.3596,34150.0
2021-09-30 14:20:00,349.97,350.35,349.73,350.35,23868.0,342.4085,342.7803,342.1737,342.7803,23868.0
2021-09-30 14:30:00,350.22,350.93,350.11,350.21,30978.0,342.6531,343.3478,342.5455,342.6433,30978.0
2021-09-30 14:40:00,350.17,351.46,350.12,350.89,56518.0,342.6042,343.8663,342.5553,343.3086,56518.0
2021-09-30 14:50:00,350.96,351.39,349.71,349.73,59510.0,343.3771,343.7978,342.1541,342.1737,59510.0
2021-09-30 15:00:00,349.72,350.29,349.71,350.2,43761.0,342.1639,342.7216,342.1541,342.6335,43761.0
2021-09-30 15:10:00,350.24,351.16,350.24,350.6,27357.0,342.6727,343.5728,342.6727,343.0249,27357.0
2021-09-30 15:20:00,350.56,350.56,349.91,350.05,29689.0,342.9857,342.9857,342.3498,342.4868,29689.0
2021-09-30 15:30:00,350.0,350.62,349.85,349.98,52767.0,342.4378,343.0445,342.2911,342.4183,52767.0
2021-09-30 15:40:00,349.98,350.08,348.86,349.06,93600.0,342.4183,342.5161,341.3225,341.5182,93600.0
2021-09-30 15:50:00,348.92,349.06,347.52,347.55,219195.0,341.3812,341.5182,340.0114,340.0408,219195.0
2021-10-01 09:30:00,349.83,351.0,349.24,349.76,162420.0,342.2715,343.4162,341.6943,342.203,162420.0
2021-10-01 09:40:00,349.85,350.27,347.16,348.03,86719.0,342.2911,342.702,339.6592,340.5104,86719.0
2021-10-01 09:50:00,347.95,349.63,347.69,349.6,38522.0,340.4321,342.0758,340.1778,342.0465,38522.0
2021-10-01 10:00:00,349.67,350.33,348.94,350.01,44942.0,342.115,342.7607,341.4007,342.4476,44942.0
2021-10-01 10:10:00,350.13,350.68,347.72,348.14,77131.0,342.565,343.1032,340.2071,340.618,77131.0
2021-10-01 10:20:00,348.14,348.98,347.82,348.78,61164.0,340.618,341.4399,340.3049,341.2442,61164.0
2021-10-01 10:30:00,348.72,349.67,348.45,348.51,52317.0,341.1855,342.115,340.9213,340.98,52317.0
2021-10-01 10:40:00,348.49,349.12,347.94,348.71,40135.0,340.9605,341.5769,340.4224,341.1757,40135.0
2021-10-01 10:50:00,348.78,349.43,348.28,349.34,37636.0,341.2442,341.8802,340.755,341.7921,37636.0
2021-10-01 11:00:00,349.34,349.9,349.04,349.04,43038.0,341.7921,342.34,341.4986,341.4986,43038.0
2021-10-01 11:10:00,348.91,350.86,348.76,350.76,59952.0,341.3714,343.2793,341.2246,343.1814,59952.0
2021-10-01 11:20:00,350.73,350.78,350.01,350.03,31597.0,343.1521,343.201,342.4476,342.4672,31597.0
2021-10-01 11:30:00,350.16,351.0,349.93,350.9,97992.0,342.5944,343.4162,342.3694,343.3184,97992.0
2021-10-01 11:40:00,351.0,351.75,350.91,351.7,69204.0,343.4162,344.15,343.3282,344.1011,69204.0
2021-10-01 11:50:00,351.69,351.75,351.3,351.5,50376.0,344.0913,344.15,343.7098,343.9054,50376.0
2021-10-01 12:00:00,351.53,352.05,351.25,352.05,46475.0,343.9348,344.4436,343.6608,344.4436,46475.0
2021-10-01 12:10:00,352.12,352.21,350.99,351.98,32755.0,344.512,344.6001,343.4065,344.3751,32755.0
2021-10-01 12:20:00,352.01,352.73,351.99,352.58,26900.0,344.4044,345.1089,344.3849,344.9621,26900.0
2021-10-01 12:30:00,352.68,353.05,352.48,352.85,31174.0,345.0599,345.4219,344.8643,345.2263,31174.0
2021-10-01 12:40:00,353.02,353.05,352.51,352.55,42825.0,345.3926,345.4219,344.8936,344.9328,42825.0
2021-10-01 12:50:00,352.55,352.92,352.17,352.88,53516.0,344.9328,345.2948,344.561,345.2556,53516.0
2021-10-01 13:00:00,352.88,354.06,352.49,353.8,63884.0,345.2556,346.4101,344.874,346.1557,63884.0
2021-10-01 13:10:00,353.85,354.92,353.72,354.76,51646.0,346.2047,347.2515,346.0775,347.095,51646.0
2021-10-01 13:20:00,354.72,355.16,354.61,355.01,46278.0,347.0559,347.4864,346.9482,347.3396,46278.0
2021-10-01 13:30:00,355.06,355.81,355.01,355.78,40736.0,347.3885,348.1223,347.3396,348.093,40736.0
2021-10-01 13:40:00,355.78,356.86,355.71,356.77,53648.0,348.093,349.1496,348.0245,349.0616,53648.0
2021-10-01 13:50:00,356.71,356.85,356.25,356.48,28970.0,349.0029,349.1398,348.5528,348.7778,28970.0
2021-10-01 14:00:00,356.53,356.94,356.4,356.47,46334.0,348.8268,349.2279,348.6996,348.7681,46334.0
2021-10-01 14:10:00,356.37,356.67,356.15,356.54,32330.0,348.6702,348.9637,348.455,348.8365,32330.0
2021-10-01 14:20:00,356.49,357.93,356.46,357.7,82026.0,348.7876,350.1965,348.7583,349.9715,82026.0
2021-10-01 14:30:00,357.69,358.11,357.62,358.09,51781.0,349.9617,350.3726,349.8932,350.3531,51781.0
2021-10-01 14:40:00,358.09,358.89,358.06,358.84,79837.0,350.3531,351.1358,350.3237,351.0868,79837.0
2021-10-01 14:50:00,358.87,360.7,358.59,360.63,117245.0,351.1162,352.9067,350.8422,352.8382,117245.0
2021-10-01 15:00:00,360.57,362.58,360.51,362.56,154060.0,352.7795,354.746,352.7208,354.7265,154060.0
2021-10-01 15:10:00,362.52,363.18,362.0,362.27,119043.0,354.6873,355.3331,354.1786,354.4427,119043.0
2021-10-01 15:20:00,362.32,362.37,360.59,360.63,72420.0,354.4917,354.5406,352.799,352.8382,72420.0
2021-10-01 15:30:00,360.67,360.67,359.71,359.91,86685.0,352.8773,352.8773,351.9381,352.1337,86685.0
2021-10-01 15:40:00,359.94,360.53,359.81,360.2,105582.0,352.1631,352.7403,352.0359,352.4175,105582.0
2021-10-01 15:50:00,360.19,361.61,359.81,360.34,294719.0,352.4077,353.797,352.0359,352.5544,294719.0
2021-10-04 09:30:00,359.93,360.65,354.59,355.62,209587.0,352.1533,352.8577,346.9287,347.9364,209587.0
2021-10-04 09:40:00,355.61,355.97,352.66,352.75,94806.0,347.9266,348.2789,345.0404,345.1284,94806.0
2021-10-04 09:50:00,352.74,353.34,351.79,351.83,117640.0,345.1186,345.7057,344.1892,344.2283,117640.0
2021-10-04 10:00:00,351.72,351.9,347.83,348.02,133706.0,344.1207,344.2968,340.3147,340.5006,133706.0
2021-10-04 10:10:00,348.0,348.43,346.56,346.65,174624.0,340.4811,340.9018,339.0722,339.1602,174624.0
2021-10-04 10:20:00,346.68,347.32,344.92,345.64,132868.0,339.1896,339.8158,337.4676,338.172,132868.0
2021-10-04 10:30:00,345.52,345.52,342.47,343.78,154277.0,338.0546,338.0546,335.0705,336.3522,154277.0
2021-10-04 10:40:00,343.78,345.69,343.77,344.94,147716.0,336.3522,338.221,336.3425,337.4872,147716.0
2021-10-04 10:50:00,344.91,345.0,342.26,343.55,110280.0,337.4578,337.5459,334.8651,336.1272,110280.0
2021-10-04 11:00:00,343.43,343.75,341.46,343.31,109623.0,336.0098,336.3229,334.0824,335.8924,109623.0
2021-10-04 11:10:00,343.25,343.61,342.55,343.06,97336.0,335.8337,336.1859,335.1488,335.6478,97336.0
2021-10-04 11:20:00,343.0,343.7,342.3,343.67,107133.0,335.5891,336.274,334.9042,336.2446,107133.0
2021-10-04 11:30:00,343.56,343.8,341.32,341.52,128181.0,336.137,336.3718,333.9454,334.1411,128181.0
2021-10-04 11:40:00,341.5,342.27,341.37,342.01,91655.0,334.1215,334.8749,333.9943,334.6205,91655.0
2021-10-04 11:50:00,342.02,344.29,341.63,344.16,79851.0,334.6303,336.8512,334.2487,336.724,79851.0
2021-10-04 12:00:00,344.08,344.47,343.26,343.99,69858.0,336.6458,337.0273,335.8435,336.5577,69858.0
2021-10-04 12:10:00,343.89,344.49,343.6,344.43,62162.0,336.4599,337.0469,336.1761,336.9882,62162.0
2021-10-04 12:20:00,344.35,344.43,342.21,342.51,70895.0,336.9099,336.9882,334.8162,335.1097,70895.0
2021-10-04 12:30:00,342.57,342.97,341.45,341.56,65569.0,335.1684,335.5597,334.0726,334.1802,65569.0
2021-10-04 12:40:00,341.56,341.56,339.49,340.02,208022.0,334.1802,334.1802,332.1549,332.6735,208022.0
2021-10-04 12:50:00,340.02,340.11,339.34,339.82,87243.0,332.6735,332.7615,332.0082,332.4778,87243.0
2021-10-04 13:00:00,339.7,340.8,339.46,340.41,148779.0,332.3604,333.4366,332.1256,333.055,148779.0
2021-10-04 13:10:00,340.41,342.29,340.23,340.7,138924.0,333.055,334.8944,332.8789,333.3388,138924.0
2021-10-04 13:20:00,340.63,341.0,339.7,339.91,67976.0,333.2703,333.6323,332.3604,332.5659,67976.0
2021-10-04 13:30:00,339.99,341.0,339.99,341.0,93094.0,332.6441,333.6323,332.6441,333.6323,93094.0
2021-10-04 13:40:00,340.97,341.03,340.47,340.97,114696.0,333.6029,333.6617,333.1138,333.6029,114696.0
2021-10-04 13:50:00,340.92,341.12,340.46,341.04,129473.0,333.554,333.7497,333.104,333.6714,129473.0
2021-10-04 14:00:00,341.0,342.17,340.66,342.1,127280.0,333.6323,334.777,333.2996,334.7085,127280.0
2021-10-04 14:10:00,342.11,343.63,341.8,343.63,57517.0,334.7183,336.2055,334.415,336.2055,57517.0
2021-10-04 14:20:00,343.51,344.82,343.37,343.68,77556.0,336.0881,337.3698,335.9511,336.2544,77556.0
2021-10-04 14:30:00,343.81,344.38,343.65,344.11,41934.0,336.3816,336.9393,336.225,336.6751,41934.0
2021-10-04 14:40:00,344.04,345.35,343.91,345.35,59793.0,336.6066,337.8883,336.4794,337.8883,59793.0
2021-10-04 14:50:00,345.28,345.28,344.12,344.18,48029.0,337.8198,337.8198,336.6849,336.7436,48029.0
2021-10-04 15:00:00,344.22,345.29,344.06,344.92,56883.0,336.7827,337.8296,336.6262,337.4676,56883.0
2021-10-04 15:10:00,344.91,344.94,344.24,344.58,54553.0,337.4578,337.4872,336.8023,337.135,54553.0
2021-10-04 15:20:00,344.66,344.72,343.4,343.44,91718.0,337.2132,337.2719,335.9804,336.0196,91718.0
2021-10-04 15:30:00,343.48,343.68,342.88,343.53,139248.0,336.0587,336.2544,335.4717,336.1076,139248.0
2021-10-04 15:40:00,343.69,345.52,343.64,344.76,158873.0,336.2642,338.0546,336.2153,337.3111,158873.0
2021-10-04 15:50:00,344.66,344.72,343.4,344.16,406445.0,337.2132,337.2719,335.9804,336.724,406445.0
2021-10-05 09:30:00,347.56,347.56,343.34,344.75,139277.0,340.0506,340.0506,335.9217,337.3013,139277.0
2021-10-05 09:40:00,344.63,344.85,343.34,343.9,52826.0,337.1839,337.3991,335.9217,336.4696,52826.0
2021-10-05 09:50:00,344.11,345.31,343.31,343.81,65552.0,336.6751,337.8492,335.8924,336.3816,65552.0
2021-10-05 10:00:00,343.91,345.14,343.5,344.08,62633.0,336.4794,337.6829,336.0783,336.6458,62633.0
2021-10-05 10:10:00,344.14,345.51,344.08,344.91,64789.0,336.7045,338.0449,336.6458,337.4578,64789.0
2021-10-05 10:20:00,345.0,347.23,344.9,347.19,71687.0,337.5459,339.7277,337.448,339.6886,71687.0
2021-10-05 10:30:00,347.19,347.61,346.0,346.04,72390.0,339.6886,340.0995,338.5243,338.5634,72390.0
2021-10-05 10:40:00,346.09,347.35,346.08,347.19,66725.0,338.6123,339.8451,338.6025,339.6886,66725.0
2021-10-05 10:50:00,347.14,347.65,346.89,347.6,44365.0,339.6396,340.1386,339.395,340.0897,44365.0
2021-10-05 11:00:00,347.59,348.57,347.17,348.03,62049.0,340.0799,341.0387,339.669,340.5104,62049.0
2021-10-05 11:10:00,347.98,348.16,347.42,347.56,46448.0,340.4615,340.6376,339.9136,340.0506,46448.0
2021-10-05 11:20:00,347.69,347.87,346.41,347.13,43747.0,340.1778,340.3539,338.9254,339.6299,43747.0
2021-10-05 11:30:00,347.12,347.42,346.53,346.53,25782.0,339.6201,339.9136,339.0428,339.0428,25782.0
2021-10-05 11:40:00,346.48,346.51,345.28,345.48,38920.0,338.9939,339.0233,337.8198,338.0155,38920.0
2021-10-05 11:50:00,345.54,346.13,345.48,345.99,24389.0,338.0742,338.6515,338.0155,338.5145,24389.0
2021-10-05 12:00:00,345.88,346.11,345.56,346.06,27154.0,338.4069,338.6319,338.0938,338.583,27154.0
2021-10-05 12:10:00,346.07,346.37,345.33,345.67,55091.0,338.5928,338.8863,337.8687,338.2014,55091.0
2021-10-05 12:20:00,345.69,345.72,344.83,344.88,41839.0,338.221,338.2503,337.3796,337.4285,41839.0
2021-10-05 12:30:00,344.92,345.0,344.06,344.21,74612.0,337.4676,337.5459,336.6262,336.7729,74612.0
2021-10-05 12:40:00,344.2,345.24,343.69,345.09,54790.0,336.7632,337.7807,336.2642,337.6339,54790.0
2021-10-05 12:50:00,345.09,345.25,344.61,344.98,25878.0,337.6339,337.7905,337.1643,337.5263,25878.0
2021-10-05 13:00:00,344.97,345.03,344.0,344.05,48283.0,337.5165,337.5752,336.5675,336.6164,48283.0
2021-10-05 13:10:00,343.97,344.25,343.82,343.82,44935.0,336.5381,336.8121,336.3914,336.3914,44935.0
2021-10-05 13:20:00,343.86,344.0,343.61,343.79,33576.0,336.4305,336.5675,336.1859,336.362,33576.0
2021-10-05 13:30:00,343.81,344.59,343.81,344.36,40369.0,336.3816,337.1447,336.3816,336.9197,40369.0
2021-10-05 13:40:00,344.42,344.67,344.1,344.1,27816.0,336.9784,337.223,336.6653,336.6653,27816.0
2021-10-05 13:50:00,344.12,344.25,343.5,343.56,36642.0,336.6849,336.8121,336.0783,336.137,36642.0
2021-10-05 14:00:00,343.58,344.18,343.45,343.94,42996.0,336.1566,336.7436,336.0294,336.5088,42996.0
2021-10-05 14:10:00,343.89,344.19,343.71,344.12,62989.0,336.4599,336.7534,336.2837,336.6849,62989.0
2021-10-05 14:20:00,344.13,345.47,343.89,344.89,87089.0,336.6947,338.0057,336.4599,337.4383,87089.0
2021-10-05 14:30:00,344.92,345.57,344.81,345.26,63578.0,337.4676,338.1036,337.36,337.8003,63578.0
2021-10-05 14:40:00,345.31,345.33,344.75,344.87,50975.0,337.8492,337.8687,337.3013,337.4187,50975.0
2021-10-05 14:50:00,344.92,345.14,344.81,344.88,38676.0,337.4676,337.6829,337.36,337.4285,38676.0
2021-10-05 15:00:00,344.82,345.05,344.66,344.9,51436.0,337.3698,337.5948,337.2132,337.448,51436.0
2021-10-05 15:10:00,344.85,345.07,344.44,344.8,74574.0,337.3991,337.6144,336.998,337.3502,74574.0
2021-10-05 15:20:00,344.79,344.79,344.04,344.19,41304.0,337.3404,337.3404,336.6066,336.7534,41304.0
2021-10-05 15:30:00,344.14,344.84,344.11,344.34,65981.0,336.7045,337.3893,336.6751,336.9001,65981.0
2021-10-05 15:40:00,344.37,344.85,344.26,344.27,78223.0,336.9295,337.3991,336.8219,336.8316,78223.0
2021-10-05 15:50:00,344.32,344.34,342.93,343.34,276318.0,336.8806,336.9001,335.5206,335.9217,276318.0
2021-10-06 09:30:00,340.01,342.3,339.11,341.07,139800.0,332.6637,334.9042,331.7831,333.7008,139800.0
2021-10-06 09:40:00,341.33,342.85,341.33,341.99,54254.0,333.9552,335.4423,333.9552,334.6009,54254.0
2021-10-06 09:50:00,342.11,342.11,340.81,341.64,55544.0,334.7183,334.7183,333.4464,334.2585,55544.0
2021-10-06 10:00:00,341.43,341.43,339.59,340.2,53250.0,334.053,334.053,332.2528,332.8496,53250.0
2021-10-06 10:10:00,340.13,342.21,339.74,341.71,64222.0,332.7811,334.8162,332.3995,334.327,64222.0
2021-10-06 10:20:00,341.81,345.53,341.81,344.79,89777.0,334.4248,338.0644,334.4248,337.3404,89777.0
2021-10-06 10:30:00,344.85,345.48,344.25,345.32,44193.0,337.3991,338.0155,336.8121,337.859,44193.0
2021-10-06 10:40:00,345.46,346.04,344.39,345.54,80175.0,337.9959,338.5634,336.9491,338.0742,80175.0
2021-10-06 10:50:00,345.76,345.76,344.56,344.82,36993.0,338.2895,338.2895,337.1154,337.3698,36993.0
2021-10-06 11:00:00,344.98,345.1,344.02,344.63,24107.0,337.5263,337.6437,336.5871,337.1839,24107.0
2021-10-06 11:10:00,344.58,344.97,343.84,344.34,38172.0,337.135,337.5165,336.4109,336.9001,38172.0
2021-10-06 11:20:00,344.16,344.25,343.22,343.37,30583.0,336.724,336.8121,335.8043,335.9511,30583.0
2021-10-06 11:30:00,343.49,343.94,343.08,343.36,26150.0,336.0685,336.5088,335.6674,335.9413,26150.0
2021-10-06 11:40:00,343.49,344.04,342.88,343.8,37527.0,336.0685,336.6066,335.4717,336.3718,37527.0
2021-10-06 11:50:00,343.85,345.31,343.85,345.04,42572.0,336.4207,337.8492,336.4207,337.585,42572.0
2021-10-06 12:00:00,345.03,345.2,344.11,344.46,40381.0,337.5752,337.7416,336.6751,337.0175,40381.0
2021-10-06 12:10:00,344.63,345.22,344.42,345.1,29670.0,337.1839,337.7611,336.9784,337.6437,29670.0
2021-10-06 12:20:00,345.17,345.9,344.99,345.38,39139.0,337.7122,338.4264,337.5361,337.9177,39139.0
2021-10-06 12:30:00,345.23,345.25,344.2,344.75,41558.0,337.7709,337.7905,336.7632,337.3013,41558.0
2021-10-06 12:40:00,344.81,345.28,344.23,344.33,28706.0,337.36,337.8198,336.7925,336.8904,28706.0
2021-10-06 12:50:00,344.46,344.68,344.12,344.21,33134.0,337.0175,337.2328,336.6849,336.7729,33134.0
2021-10-06 13:00:00,344.2,344.33,343.21,343.47,49448.0,336.7632,336.8904,335.7946,336.0489,49448.0
2021-10-06 13:10:00,343.45,343.95,343.29,343.38,58570.0,336.0294,336.5186,335.8728,335.9609,58570.0
2021-10-06 13:20:00,343.41,344.75,343.25,344.53,55888.0,335.9902,337.3013,335.8337,337.086,55888.0
2021-10-06 13:30:00,344.56,345.99,344.38,345.95,63136.0,337.1154,338.5145,336.9393,338.4754,63136.0
2021-10-06 13:40:00,345.87,346.5,345.63,345.9,42554.0,338.3971,339.0135,338.1623,338.4264,42554.0
2021-10-06 13:50:00,345.81,345.96,344.67,345.96,43708.0,338.3384,338.4851,337.223,338.4851,43708.0
2021-10-06 14:00:00,345.91,347.62,345.53,347.62,55525.0,338.4362,340.1093,338.0644,340.1093,55525.0
2021-10-06 14:10:00,347.52,348.31,347.45,347.94,49169.0,340.0114,340.7844,339.9429,340.4224,49169.0
2021-10-06 14:20:00,348.07,348.18,347.33,348.01,25193.0,340.5495,340.6572,339.8255,340.4908,25193.0
2021-10-06 14:30:00,348.11,348.45,347.84,348.04,32195.0,340.5887,340.9213,340.3245,340.5202,32195.0
2021-10-06 14:40:00,348.07,348.88,348.07,348.31,28717.0,340.5495,341.342,340.5495,340.7844,28717.0
2021-10-06 14:50:00,348.31,348.46,347.5,347.51,26398.0,340.7844,340.9311,339.9919,340.0016,26398.0
2021-10-06 15:00:00,347.52,348.17,347.46,347.66,33529.0,340.0114,340.6474,339.9527,340.1484,33529.0
2021-10-06 15:10:00,347.69,348.13,347.41,347.76,27930.0,340.1778,340.6082,339.9038,340.2462,27930.0
2021-10-06 15:20:00,347.83,348.18,347.27,348.18,33644.0,340.3147,340.6572,339.7668,340.6572,33644.0
2021-10-06 15:30:00,348.02,348.1,346.99,347.25,41212.0,340.5006,340.5789,339.4929,339.7473,41212.0
2021-10-06 15:40:00,347.26,348.25,347.21,347.81,39145.0,339.757,340.7257,339.7081,340.2952,39145.0
2021-10-06 15:50:00,347.85,348.83,347.85,348.5,174389.0,340.3343,341.2931,340.3343,340.9703,174389.0
2021-10-07 09:30:00,349.0,355.39,349.0,355.11,182573.0,341.884,348.1437,341.884,347.8694,182573.0
2021-10-07 09:40:00,355.13,355.65,354.0,354.31,77196.0,347.889,348.3984,346.782,347.0857,77196.0
2021-10-07 09:50:00,354.42,356.55,354.16,354.9,89061.0,347.1935,349.28,346.9388,347.6637,89061.0
2021-10-07 10:00:00,355.09,356.6,354.71,356.08,48845.0,347.8498,349.329,347.4775,348.8196,48845.0
2021-10-07 10:10:00,356.3,356.64,355.83,356.01,52051.0,349.0351,349.3682,348.5747,348.751,52051.0
2021-10-07 10:20:00,356.05,356.75,355.64,356.63,58624.0,348.7902,349.476,348.3886,349.3584,58624.0
2021-10-07 10:30:00,356.77,357.09,355.85,355.93,43877.0,349.4955,349.809,348.5943,348.6727,43877.0
2021-10-07 10:40:00,355.98,356.25,355.68,356.0,55436.0,348.7217,348.9861,348.4278,348.7412,55436.0
2021-10-07 10:50:00,356.13,356.74,356.12,356.44,39426.0,348.8686,349.4662,348.8588,349.1723,39426.0
2021-10-07 11:00:00,356.35,356.38,355.36,355.43,21617.0,349.0841,349.1135,348.1143,348.1829,21617.0
2021-10-07 11:10:00,355.45,355.93,354.77,355.23,33649.0,348.2025,348.6727,347.5363,347.9869,33649.0
2021-10-07 11:20:00,355.26,355.66,355.13,355.53,24164.0,348.0163,348.4082,347.889,348.2808,24164.0
2021-10-07 11:30:00,355.38,356.46,355.38,356.39,26864.0,348.1339,349.1919,348.1339,349.1233,26864.0
2021-10-07 11:40:00,356.43,357.0,356.05,356.46,22400.0,349.1625,349.7209,348.7902,349.1919,22400.0
2021-10-07 11:50:00,356.51,356.74,356.17,356.62,19404.0,349.2408,349.4662,348.9078,349.3486,19404.0
2021-10-07 12:00:00,356.62,357.34,356.37,357.29,45135.0,349.3486,350.0539,349.1037,350.0049,45135.0
2021-10-07 12:10:00,357.28,357.9,357.13,357.7,48173.0,349.9951,350.6025,349.8482,350.4066,48173.0
2021-10-07 12:20:00,357.68,357.68,356.99,357.5,33634.0,350.387,350.387,349.7111,350.2107,33634.0
2021-10-07 12:30:00,357.44,357.49,356.65,356.81,26399.0,350.1519,350.2009,349.378,349.5347,26399.0
2021-10-07 12:40:00,356.82,356.92,356.39,356.62,23042.0,349.5445,349.6425,349.1233,349.3486,23042.0
2021-10-07 12:50:00,356.64,356.95,356.44,356.52,24436.0,349.3682,349.6719,349.1723,349.2506,24436.0
2021-10-07 13:00:00,356.45,356.59,356.16,356.33,18722.0,349.1821,349.3192,348.898,349.0645,18722.0
2021-10-07 13:10:00,356.33,356.72,356.33,356.62,21580.0,349.0645,349.4466,349.0645,349.3486,21580.0
2021-10-07 13:20:00,356.57,356.94,356.39,356.88,19020.0,349.2996,349.6621,349.1233,349.6033,19020.0
2021-10-07 13:30:00,356.87,356.93,356.45,356.58,19482.0,349.5935,349.6523,349.1821,349.3094,19482.0
2021-10-07 13:40:00,356.56,357.1,356.49,356.53,20526.0,349.2898,349.8188,349.2213,349.2604,20526.0
2021-10-07 13:50:00,356.47,356.93,356.46,356.76,28645.0,349.2017,349.6523,349.1919,349.4857,28645.0
2021-10-07 14:00:00,356.72,356.8,355.87,356.11,33368.0,349.4466,349.5249,348.6139,348.849,33368.0
2021-10-07 14:10:00,356.06,356.17,355.81,355.93,23801.0,348.8,348.9078,348.5551,348.6727,23801.0
2021-10-07 14:20:00,355.92,356.02,355.38,355.52,22102.0,348.6629,348.7608,348.1339,348.271,22102.0
2021-10-07 14:30:00,355.58,355.74,355.38,355.54,21565.0,348.3298,348.4865,348.1339,348.2906,21565.0
2021-10-07 14:40:00,355.52,355.56,354.98,355.24,26067.0,348.271,348.3102,347.742,347.9967,26067.0
2021-10-07 14:50:00,355.29,355.29,354.5,354.5,27371.0,348.0457,348.0457,347.2718,347.2718,27371.0
2021-10-07 15:00:00,354.5,355.24,354.3,355.06,30324.0,347.2718,347.9967,347.0759,347.8204,30324.0
2021-10-07 15:10:00,355.04,355.52,354.88,355.44,24146.0,347.8008,348.271,347.6441,348.1927,24146.0
2021-10-07 15:20:00,355.48,355.68,355.28,355.56,35153.0,348.2318,348.4278,348.0359,348.3102,35153.0
2021-10-07 15:30:00,355.57,355.62,354.87,354.91,50160.0,348.32,348.369,347.6343,347.6735,50160.0
2021-10-07 15:40:00,354.94,355.1,354.29,354.86,63224.0,347.7029,347.8596,347.0661,347.6245,63224.0
2021-10-07 15:50:00,354.82,354.84,353.67,354.1,181530.0,347.5853,347.6049,346.4588,346.88,181530.0
2021-10-08 09:30:00,356.0,358.85,355.62,358.83,133412.0,348.7412,351.5331,348.369,351.5135,133412.0
2021-10-08 09:40:00,358.82,360.37,358.51,359.2,71457.0,351.5037,353.0221,351.2001,351.876,71457.0
2021-10-08 09:50:00,359.16,359.16,357.16,357.19,40047.0,351.8368,351.8368,349.8776,349.907,40047.0
2021-10-08 10:00:00,357.26,358.21,356.86,357.11,25083.0,349.9756,350.9062,349.5837,349.8286,25083.0
2021-10-08 10:10:00,357.23,357.72,356.87,357.08,22788.0,349.9462,350.4262,349.5935,349.7992,22788.0
2021-10-08 10:20:00,357.02,357.38,356.81,357.06,10493.0,349.7404,350.0931,349.5347,349.7796,10493.0
2021-10-08 10:30:00,357.22,358.63,357.05,358.36,26674.0,349.9364,351.3176,349.7698,351.0531,26674.0
2021-10-08 10:40:00,358.42,358.51,356.84,357.21,38337.0,351.1119,351.2001,349.5641,349.9266,38337.0
2021-10-08 10:50:00,357.11,358.07,356.96,357.9,32238.0,349.8286,350.769,349.6817,350.6025,32238.0
2021-10-08 11:00:00,357.92,358.06,357.04,357.44,30181.0,350.6221,350.7592,349.76,350.1519,30181.0
2021-10-08 11:10:00,357.44,357.73,357.26,357.61,21374.0,350.1519,350.436,349.9756,350.3184,21374.0
2021-10-08 11:20:00,357.61,357.71,356.88,356.89,19287.0,350.3184,350.4164,349.6033,349.6131,19287.0
2021-10-08 11:30:00,356.83,356.98,356.38,356.6,11415.0,349.5543,349.7013,349.1135,349.329,11415.0
2021-10-08 11:40:00,356.36,356.37,356.09,356.25,8634.0,349.0939,349.1037,348.8294,348.9861,8634.0
2021-10-08 11:50:00,356.3,356.49,356.12,356.13,15799.0,349.0351,349.2213,348.8588,348.8686,15799.0
2021-10-08 12:00:00,356.08,356.77,355.87,356.76,11548.0,348.8196,349.4955,348.6139,349.4857,11548.0
2021-10-08 12:10:00,356.73,356.93,356.43,356.64,29137.0,349.4564,349.6523,349.1625,349.3682,29137.0
2021-10-08 12:20:00,356.6,356.68,355.99,355.99,10525.0,349.329,349.4074,348.7314,348.7314,10525.0
2021-10-08 12:30:00,355.99,356.74,355.91,356.74,11771.0,348.7314,349.4662,348.6531,349.4662,11771.0
2021-10-08 12:40:00,356.71,356.87,356.24,356.37,12145.0,349.4368,349.5935,348.9764,349.1037,12145.0
2021-10-08 12:50:00,356.32,356.39,356.2,356.32,9523.0,349.0547,349.1233,348.9372,349.0547,9523.0
2021-10-08 13:00:00,356.28,356.38,355.7,355.7,9326.0,349.0155,349.1135,348.4474,348.4474,9326.0
2021-10-08 13:10:00,355.64,355.92,354.83,354.95,16449.0,348.3886,348.6629,347.5951,347.7127,16449.0
2021-10-08 13:20:00,355.01,355.29,354.9,355.17,18634.0,347.7714,348.0457,347.6637,347.9282,18634.0
2021-10-08 13:30:00,355.16,355.36,354.47,354.51,18963.0,347.9184,348.1143,347.2424,347.2816,18963.0
2021-10-08 13:40:00,354.53,354.59,354.26,354.44,19649.0,347.3012,347.36,347.0367,347.2131,19649.0
2021-10-08 13:50:00,354.47,354.75,354.21,354.75,16640.0,347.2424,347.5167,346.9877,347.5167,16640.0
2021-10-08 14:00:00,354.85,355.08,354.73,354.84,17108.0,347.6147,347.84,347.4971,347.6049,17108.0
2021-10-08 14:10:00,354.8,355.4,354.7,355.2,13981.0,347.5657,348.1535,347.4678,347.9576,13981.0
2021-10-08 14:20:00,355.31,356.13,355.3,356.1,19038.0,348.0653,348.8686,348.0555,348.8392,19038.0
2021-10-08 14:30:00,356.17,356.34,355.46,355.47,16504.0,348.9078,349.0743,348.2123,348.2221,16504.0
2021-10-08 14:40:00,355.52,355.53,355.04,355.06,22156.0,348.271,348.2808,347.8008,347.8204,22156.0
2021-10-08 14:50:00,355.13,355.16,354.82,355.04,30466.0,347.889,347.9184,347.5853,347.8008,30466.0
2021-10-08 15:00:00,355.03,355.4,354.85,355.32,19451.0,347.791,348.1535,347.6147,348.0751,19451.0
2021-10-08 15:10:00,355.32,355.59,355.14,355.31,15774.0,348.0751,348.3396,347.8988,348.0653,15774.0
2021-10-08 15:20:00,355.23,355.39,354.95,355.13,14716.0,347.9869,348.1437,347.7127,347.889,14716.0
2021-10-08 15:30:00,355.06,355.17,354.46,354.89,36122.0,347.8204,347.9282,347.2326,347.6539,36122.0
2021-10-08 15:40:00,354.89,355.09,354.82,354.88,41416.0,347.6539,347.8498,347.5853,347.6441,41416.0
2021-10-08 15:50:00,354.79,355.08,354.29,354.96,201544.0,347.5559,347.84,347.0661,347.7225,201544.0
2021-10-11 09:30:00,353.95,354.88,352.54,353.1,132196.0,346.733,347.6441,345.3518,345.9004,132196.0
2021-10-11 09:40:00,353.1,353.89,352.28,353.02,41795.0,345.9004,346.6743,345.0971,345.822,41795.0
2021-10-11 09:50:00,353.0,353.52,352.5,352.72,63359.0,345.8024,346.3118,345.3126,345.5281,63359.0
2021-10-11 10:00:00,352.72,353.68,352.15,352.27,60114.0,345.5281,346.4685,344.9697,345.0873,60114.0
2021-10-11 10:10:00,352.31,352.77,351.94,352.23,44615.0,345.1265,345.5771,344.764,345.0481,44615.0
2021-10-11 10:20:00,352.23,353.46,352.22,352.97,35216.0,345.0481,346.253,345.0383,345.773,35216.0
2021-10-11 10:30:00,352.97,353.14,351.89,352.42,29788.0,345.773,345.9396,344.715,345.2342,29788.0
2021-10-11 10:40:00,352.41,352.48,351.83,352.05,29822.0,345.2244,345.293,344.6563,344.8718,29822.0
2021-10-11 10:50:00,352.19,352.52,351.7,351.85,30937.0,345.0089,345.3322,344.5289,344.6759,30937.0
2021-10-11 11:00:00,351.86,352.31,351.48,351.49,33093.0,344.6857,345.1265,344.3134,344.3232,33093.0
2021-10-11 11:10:00,351.54,351.81,350.86,350.96,49276.0,344.3722,344.6367,343.706,343.804,49276.0
2021-10-11 11:20:00,350.96,351.81,350.95,351.69,47634.0,343.804,344.6367,343.7942,344.5191,47634.0
2021-10-11 11:30:00,351.69,352.21,351.61,352.07,24728.0,344.5191,345.0285,344.4408,344.8914,24728.0
2021-10-11 11:40:00,352.11,352.88,352.11,352.58,27261.0,344.9306,345.6849,344.9306,345.391,27261.0
2021-10-11 11:50:00,352.52,352.83,352.08,352.75,18832.0,345.3322,345.6359,344.9012,345.5575,18832.0
2021-10-11 12:00:00,352.75,352.85,351.69,351.95,24746.0,345.5575,345.6555,344.5191,344.7738,24746.0
2021-10-11 12:10:00,352.0,352.15,351.33,351.54,21543.0,344.8228,344.9697,344.1665,344.3722,21543.0
2021-10-11 12:20:00,351.57,352.17,351.57,352.16,13235.0,344.4016,344.9893,344.4016,344.9795,13235.0
2021-10-11 12:30:00,352.11,352.11,351.71,351.76,21880.0,344.9306,344.9306,344.5387,344.5877,21880.0
2021-10-11 12:40:00,351.9,351.99,351.6,351.78,14398.0,344.7248,344.813,344.431,344.6073,14398.0
2021-10-11 12:50:00,351.7,351.74,351.32,351.59,15122.0,344.5289,344.5681,344.1567,344.4212,15122.0
2021-10-11 13:00:00,351.51,351.52,350.47,350.65,25965.0,344.3428,344.3526,343.324,343.5003,25965.0
2021-10-11 13:10:00,350.75,351.0,350.04,350.04,26890.0,343.5983,343.8432,342.9028,342.9028,26890.0
2021-10-11 13:20:00,350.07,350.18,347.26,347.38,76926.0,342.9322,343.0399,340.1795,340.297,76926.0
2021-10-11 13:30:00,347.38,348.09,346.93,347.62,69063.0,340.297,340.9925,339.8562,340.5321,69063.0
2021-10-11 13:40:00,347.64,347.82,346.9,347.2,38451.0,340.5517,340.728,339.8268,340.1207,38451.0
2021-10-11 13:50:00,347.29,348.02,347.29,347.67,24134.0,340.2088,340.924,340.2088,340.5811,24134.0
2021-10-11 14:00:00,347.57,348.41,347.26,348.41,18031.0,340.4831,341.306,340.1795,341.306,18031.0
2021-10-11 14:10:00,348.37,348.6,348.13,348.13,16541.0,341.2668,341.4921,341.0317,341.0317,16541.0
2021-10-11 14:20:00,348.13,348.13,347.55,347.9,20319.0,341.0317,341.0317,340.4635,340.8064,20319.0
2021-10-11 14:30:00,347.9,348.13,347.39,347.41,18181.0,340.8064,341.0317,340.3068,340.3264,18181.0
2021-10-11 14:40:00,347.42,348.43,347.4,348.31,20828.0,340.3362,341.3256,340.3166,341.208,20828.0
2021-10-11 14:50:00,348.35,348.57,347.77,348.25,18819.0,341.2472,341.4627,340.6791,341.1493,18819.0
2021-10-11 15:00:00,348.25,348.51,347.72,347.83,18607.0,341.1493,341.404,340.6301,340.7378,18607.0
2021-10-11 15:10:00,347.87,348.24,347.75,347.94,30295.0,340.777,341.1395,340.6595,340.8456,30295.0
2021-10-11 15:20:00,347.95,348.62,347.67,348.22,89587.0,340.8554,341.5117,340.5811,341.1199,89587.0
2021-10-11 15:30:00,348.22,348.29,347.16,347.51,88423.0,341.1199,341.1885,340.0815,340.4244,88423.0
2021-10-11 15:40:00,347.5,348.25,347.36,348.25,107572.0,340.4146,341.1493,340.2774,341.1493,107572.0
2021-10-11 15:50:00,348.26,348.29,347.2,347.25,181956.0,341.1591,341.1885,340.1207,340.1697,181956.0
2021-10-12 09:30:00,348.65,350.0,347.66,348.49,90214.0,341.5411,342.8636,340.5713,341.3844,90214.0
2021-10-12 09:40:00,348.54,348.84,344.62,345.38,85043.0,341.4334,341.7272,337.5933,338.3378,85043.0
2021-10-12 09:50:00,345.2,347.17,345.15,345.6,35457.0,338.1615,340.0913,338.1125,338.5533,35457.0
2021-10-12 10:00:00,345.39,346.74,345.29,345.55,46922.0,338.3476,339.6701,338.2496,338.5043,46922.0
2021-10-12 10:10:00,345.64,346.77,345.19,345.56,20834.0,338.5925,339.6994,338.1517,338.5141,20834.0
2021-10-12 10:20:00,345.52,346.99,345.24,346.85,37516.0,338.4749,339.915,338.2006,339.7778,37516.0
2021-10-12 10:30:00,346.86,347.52,346.39,346.91,32202.0,339.7876,340.4342,339.3272,339.8366,32202.0
2021-10-12 10:40:00,346.82,347.65,346.75,347.41,15490.0,339.7484,340.5615,339.6799,340.3264,15490.0
2021-10-12 10:50:00,347.26,347.63,346.72,346.83,23769.0,340.1795,340.5419,339.6505,339.7582,23769.0
2021-10-12 11:00:00,346.88,348.17,346.84,347.85,21917.0,339.8072,341.0709,339.768,340.7574,21917.0
2021-10-12 11:10:00,348.0,348.06,347.05,347.05,13304.0,340.9044,340.9631,339.9737,339.9737,13304.0
2021-10-12 11:20:00,347.24,347.24,346.76,346.82,20479.0,340.1599,340.1599,339.6896,339.7484,20479.0
2021-10-12 11:30:00,346.95,347.35,346.72,347.04,24998.0,339.8758,340.2676,339.6505,339.9639,24998.0
2021-10-12 11:40:00,346.92,347.17,346.63,347.09,13027.0,339.8464,340.0913,339.5623,340.0129,13027.0
2021-10-12 11:50:00,347.09,347.67,346.99,347.57,14226.0,340.0129,340.5811,339.915,340.4831,14226.0
2021-10-12 12:00:00,347.77,349.32,347.77,348.96,18718.0,340.6791,342.1974,340.6791,341.8448,18718.0
2021-10-12 12:10:00,349.03,349.07,348.07,348.21,16701.0,341.9134,341.9525,340.9729,341.1101,16701.0
2021-10-12 12:20:00,348.05,348.23,347.45,347.6,15141.0,340.9533,341.1297,340.3656,340.5125,15141.0
2021-10-12 12:30:00,347.5,347.5,346.58,346.69,18053.0,340.4146,340.4146,339.5133,339.6211,18053.0
2021-10-12 12:40:00,346.75,346.75,346.24,346.31,25800.0,339.6799,339.6799,339.1802,339.2488,25800.0
2021-10-12 12:50:00,346.31,346.46,345.97,346.26,11014.0,339.2488,339.3958,338.9158,339.1998,11014.0
2021-10-12 13:00:00,346.21,346.44,346.11,346.28,10604.0,339.1509,339.3762,339.0529,339.2194,10604.0
2021-10-12 13:10:00,346.22,346.68,346.22,346.51,11778.0,339.1607,339.6113,339.1607,339.4447,11778.0
2021-10-12 13:20:00,346.55,346.66,346.05,346.61,20790.0,339.4839,339.5917,338.9941,339.5427,20790.0
2021-10-12 13:30:00,346.53,346.98,346.39,346.98,16121.0,339.4643,339.9052,339.3272,339.9052,16121.0
2021-10-12 13:40:00,347.03,347.06,346.6,346.61,30046.0,339.9541,339.9835,339.5329,339.5427,30046.0
2021-10-12 13:50:00,346.7,346.7,345.33,345.35,57470.0,339.6309,339.6309,338.2888,338.3084,57470.0
2021-10-12 14:00:00,345.3,346.98,345.22,346.85,23844.0,338.2594,339.9052,338.181,339.7778,23844.0
2021-10-12 14:10:00,346.89,347.88,346.89,347.39,31963.0,339.817,340.7868,339.817,340.3068,31963.0
2021-10-12 14:20:00,347.42,347.57,347.16,347.42,16179.0,340.3362,340.4831,340.0815,340.3362,16179.0
2021-10-12 14:30:00,347.41,347.62,347.18,347.19,25662.0,340.3264,340.5321,340.1011,340.1109,25662.0
2021-10-12 14:40:00,347.27,347.35,347.13,347.27,10733.0,340.1892,340.2676,340.0521,340.1892,10733.0
2021-10-12 14:50:00,347.27,347.59,347.15,347.4,36767.0,340.1892,340.5027,340.0717,340.3166,36767.0
2021-10-12 15:00:00,347.41,347.48,346.5,346.68,35691.0,340.3264,340.395,339.4349,339.6113,35691.0
2021-10-12 15:10:00,346.71,347.1,346.5,346.81,14055.0,339.6407,340.0227,339.4349,339.7386,14055.0
2021-10-12 15:20:00,346.78,347.06,346.59,346.88,14887.0,339.7092,339.9835,339.5231,339.8072,14887.0
2021-10-12 15:30:00,346.83,347.21,346.62,346.82,36556.0,339.7582,340.1305,339.5525,339.7484,36556.0
2021-10-12 15:40:00,346.85,346.85,345.6,345.93,59129.0,339.7778,339.7778,338.5533,338.8766,59129.0
2021-10-12 15:50:00,345.84,345.87,345.11,345.34,182528.0,338.7884,338.8178,338.0733,338.2986,182528.0
2021-10-13 09:30:00,346.25,349.5,346.12,347.55,145463.0,339.19,342.3738,339.0627,340.4635,145463.0
2021-10-13 09:40:00,347.62,347.62,344.05,345.23,68657.0,340.5321,340.5321,337.0349,338.1908,68657.0
2021-10-13 09:50:00,345.03,345.88,344.86,345.2,23281.0,337.9949,338.8276,337.8284,338.1615,23281.0
2021-10-13 10:00:00,344.99,345.87,344.86,345.55,32878.0,337.9557,338.8178,337.8284,338.5043,32878.0
2021-10-13 10:10:00,345.61,345.76,343.94,344.44,45163.0,338.5631,338.71,336.9271,337.417,45163.0
2021-10-13 10:20:00,344.47,344.47,342.3,342.45,33002.0,337.4463,337.4463,335.3206,335.4675,33002.0
2021-10-13 10:30:00,342.58,343.48,342.11,342.68,78502.0,335.5949,336.4765,335.1345,335.6928,78502.0
2021-10-13 10:40:00,342.68,343.41,342.37,342.48,67150.0,335.6928,336.408,335.3892,335.4969,67150.0
2021-10-13 10:50:00,342.5,342.65,341.6,341.8,40360.0,335.5165,335.6634,334.6349,334.8308,40360.0
2021-10-13 11:00:00,341.79,342.69,341.6,341.65,32801.0,334.821,335.7026,334.6349,334.6838,32801.0
2021-10-13 11:10:00,341.53,341.61,340.7,340.84,48107.0,334.5663,334.6447,333.7532,333.8904,48107.0
2021-10-13 11:20:00,340.8,340.97,339.0,339.46,122848.0,333.8512,334.0177,332.0879,332.5385,122848.0
2021-10-13 11:30:00,339.39,339.88,339.01,339.88,63817.0,332.4699,332.9499,332.0977,332.9499,63817.0
2021-10-13 11:40:00,339.79,340.88,339.77,340.63,63601.0,332.8618,333.9295,332.8422,333.6846,63601.0
2021-10-13 11:50:00,340.57,340.95,339.42,339.42,42626.0,333.6259,333.9981,332.4993,332.4993,42626.0
2021-10-13 12:00:00,339.51,339.71,339.0,339.29,48568.0,332.5875,332.7834,332.0879,332.372,48568.0
2021-10-13 12:10:00,339.39,339.43,338.03,338.1,46575.0,332.4699,332.5091,331.1376,331.2062,46575.0
2021-10-13 12:20:00,338.03,338.64,337.23,338.43,67058.0,331.1376,331.7352,330.354,331.5295,67058.0
2021-10-13 12:30:00,338.4,338.47,337.06,337.72,52421.0,331.5001,331.5687,330.1874,330.834,52421.0
2021-10-13 12:40:00,337.76,338.26,337.01,337.55,51252.0,330.8732,331.363,330.1384,330.6674,51252.0
2021-10-13 12:50:00,337.46,337.82,336.98,337.78,38468.0,330.5793,330.9319,330.1091,330.8927,38468.0
2021-10-13 13:00:00,337.85,338.5,337.57,338.4,40618.0,330.9613,331.5981,330.687,331.5001,40618.0
2021-10-13 13:10:00,338.4,339.57,338.18,339.54,57759.0,331.5001,332.6462,331.2846,332.6169,57759.0
2021-10-13 13:20:00,339.46,340.83,339.05,340.7,48619.0,332.5385,333.8806,332.1369,333.7532,48619.0
2021-10-13 13:30:00,340.7,341.53,340.29,340.47,55278.0,333.7532,334.5663,333.3516,333.5279,55278.0
2021-10-13 13:40:00,340.47,340.9,340.12,340.51,33134.0,333.5279,333.9491,333.185,333.5671,33134.0
2021-10-13 13:50:00,340.57,341.16,340.24,340.64,36107.0,333.6259,334.2038,333.3026,333.6944,36107.0
2021-10-13 14:00:00,340.77,342.09,340.1,341.38,69478.0,333.8218,335.1149,333.1654,334.4193,69478.0
2021-10-13 14:10:00,341.23,341.9,340.47,341.48,33839.0,334.2724,334.9287,333.5279,334.5173,33839.0
2021-10-13 14:20:00,341.59,341.83,341.01,341.27,24819.0,334.6251,334.8602,334.0569,334.3116,24819.0
2021-10-13 14:30:00,341.27,341.5,340.48,341.01,32817.0,334.3116,334.5369,333.5377,334.0569,32817.0
2021-10-13 14:40:00,341.25,341.3,340.26,340.93,28434.0,334.292,334.341,333.3222,333.9785,28434.0
2021-10-13 14:50:00,340.89,341.11,340.5,340.7,33115.0,333.9393,334.1548,333.5573,333.7532,33115.0
2021-10-13 15:00:00,340.63,341.21,340.32,341.18,36922.0,333.6846,334.2528,333.381,334.2234,36922.0
2021-10-13 15:10:00,341.18,341.37,340.37,340.47,32313.0,334.2234,334.4095,333.4299,333.5279,32313.0
2021-10-13 15:20:00,340.51,341.5,340.22,341.47,54443.0,333.5671,334.5369,333.283,334.5075,54443.0
2021-10-13 15:30:00,341.47,342.8,341.46,342.65,96445.0,334.5075,335.8104,334.4977,335.6634,96445.0
2021-10-13 15:40:00,342.65,342.81,342.04,342.1,57615.0,335.6634,335.8202,335.0659,335.1247,57615.0
2021-10-13 15:50:00,342.1,342.72,341.75,342.47,195694.0,335.1247,335.732,334.7818,335.4871,195694.0
2021-10-14 09:30:00,343.84,345.64,343.49,343.84,180313.0,336.8292,338.5925,336.4863,336.8292,180313.0
2021-10-14 09:40:00,343.86,344.66,343.27,344.34,64047.0,336.8488,337.6325,336.2708,337.319,64047.0
2021-10-14 09:50:00,344.16,344.86,343.66,344.59,96332.0,337.1427,337.8284,336.6529,337.5639,96332.0
2021-10-14 10:00:00,344.75,345.81,344.35,344.43,102419.0,337.7206,338.759,337.3288,337.4072,102419.0
2021-10-14 10:10:00,344.44,344.66,343.59,343.9,78345.0,337.417,337.6325,336.5843,336.888,78345.0
2021-10-14 10:20:00,344.0,344.11,342.09,342.62,102624.0,336.9859,337.0937,335.1149,335.6341,102624.0
2021-10-14 10:30:00,342.68,342.85,340.83,341.38,85985.0,335.6928,335.8594,333.8806,334.4193,85985.0
2021-10-14 10:40:00,341.41,342.79,340.83,342.56,89951.0,334.4487,335.8006,333.8806,335.5753,89951.0
2021-10-14 10:50:00,342.65,342.82,341.65,342.69,79838.0,335.6634,335.83,334.6838,335.7026,79838.0
2021-10-14 11:00:00,342.63,343.76,342.52,343.47,77139.0,335.6439,336.7508,335.5361,336.4667,77139.0
2021-10-14 11:10:00,343.48,344.07,343.41,343.83,75046.0,336.4765,337.0545,336.408,336.8194,75046.0
2021-10-14 11:20:00,343.83,344.35,343.58,343.58,50149.0,336.8194,337.3288,336.5745,336.5745,50149.0
2021-10-14 11:30:00,343.64,343.85,342.63,342.69,32415.0,336.6333,336.839,335.6439,335.7026,32415.0
2021-10-14 11:40:00,342.71,342.98,342.29,342.86,39087.0,335.7222,335.9867,335.3108,335.8692,39087.0
2021-10-14 11:50:00,342.94,343.64,342.87,343.54,34080.0,335.9475,336.6333,335.879,336.5353,34080.0
2021-10-14 12:00:00,343.59,343.7,343.22,343.26,35926.0,336.5843,336.692,336.2218,336.261,35926.0
2021-10-14 12:10:00,343.26,343.3,342.47,342.78,48188.0,336.261,336.3002,335.4871,335.7908,48188.0
2021-10-14 12:20:00,342.8,342.99,342.62,342.74,39219.0,335.8104,335.9965,335.6341,335.7516,39219.0
2021-10-14 12:30:00,342.73,342.88,342.18,342.35,34615.0,335.7418,335.8888,335.203,335.3696,34615.0
2021-10-14 12:40:00,342.32,342.35,341.92,342.28,26085.0,335.3402,335.3696,334.9483,335.301,26085.0
2021-10-14 12:50:00,342.43,342.58,342.01,342.42,25761.0,335.4479,335.5949,335.0365,335.4381,25761.0
2021-10-14 13:00:00,342.51,342.77,342.04,342.19,44989.0,335.5263,335.781,335.0659,335.2128,44989.0
2021-10-14 13:10:00,342.25,342.29,341.84,341.95,23263.0,335.2716,335.3108,334.87,334.9777,23263.0
2021-10-14 13:20:00,341.97,342.65,341.93,342.57,17187.0,334.9973,335.6634,334.9581,335.5851,17187.0
2021-10-14 13:30:00,342.58,343.51,342.54,343.41,29119.0,335.5949,336.5059,335.5557,336.408,29119.0
2021-10-14 13:40:00,343.39,344.33,343.3,344.32,39188.0,336.3884,337.3092,336.3002,337.2994,39188.0
2021-10-14 13:50:00,344.26,344.89,343.9,343.94,48646.0,337.2406,337.8578,336.888,336.9271,48646.0
2021-10-14 14:00:00,343.89,344.09,343.38,343.5,35908.0,336.8782,337.0741,336.3786,336.4961,35908.0
2021-10-14 14:10:00,343.44,343.85,343.39,343.77,24865.0,336.4373,336.839,336.3884,336.7606,24865.0
2021-10-14 14:20:00,343.82,344.01,343.59,343.9,22577.0,336.8096,336.9957,336.5843,336.888,22577.0
2021-10-14 14:30:00,343.87,344.13,343.51,344.13,24880.0,336.8586,337.1133,336.5059,337.1133,24880.0
2021-10-14 14:40:00,344.11,344.17,343.44,343.66,32083.0,337.0937,337.1525,336.4373,336.6529,32083.0
2021-10-14 14:50:00,343.66,344.24,343.61,344.11,34190.0,336.6529,337.221,336.6039,337.0937,34190.0
2021-10-14 15:00:00,344.1,344.19,343.87,343.91,24035.0,337.0839,337.172,336.8586,336.8978,24035.0
2021-10-14 15:10:00,343.84,344.2,343.71,344.12,28567.0,336.8292,337.1818,336.7018,337.1035,28567.0
2021-10-14 15:20:00,344.08,344.45,343.88,344.33,37184.0,337.0643,337.4267,336.8684,337.3092,37184.0
2021-10-14 15:30:00,344.26,344.41,343.56,343.9,49542.0,337.2406,337.3876,336.5549,336.888,49542.0
2021-10-14 15:40:00,343.9,344.03,343.71,343.97,49465.0,336.888,337.0153,336.7018,336.9565,49465.0
2021-10-14 15:50:00,343.93,344.86,343.75,344.44,221977.0,336.9173,337.8284,336.741,337.417,221977.0
2021-10-15 09:30:00,349.0,354.07,347.74,353.46,372516.0,341.884,346.8506,340.6497,346.253,372516.0
2021-10-15 09:40:00,353.64,355.2,353.0,354.47,126073.0,346.4294,347.9576,345.8024,347.2424,126073.0
2021-10-15 09:50:00,354.56,356.61,354.41,355.38,105407.0,347.3306,349.3388,347.1837,348.1339,105407.0
2021-10-15 10:00:00,355.24,356.5,354.79,356.48,64469.0,347.9967,349.2311,347.5559,349.2115,64469.0
2021-10-15 10:10:00,356.35,356.35,354.91,354.98,47057.0,349.0841,349.0841,347.6735,347.742,47057.0
2021-10-15 10:20:00,354.84,355.79,354.04,354.16,69651.0,347.6049,348.5355,346.8212,346.9388,69651.0
2021-10-15 10:30:00,354.18,355.44,354.08,355.19,57235.0,346.9584,348.1927,346.8604,347.9478,57235.0
2021-10-15 10:40:00,355.16,355.69,354.87,355.33,36996.0,347.9184,348.4376,347.6343,348.0849,36996.0
2021-10-15 10:50:00,355.45,355.63,354.63,355.07,42943.0,348.2025,348.3788,347.3992,347.8302,42943.0
2021-10-15 11:00:00,355.15,355.26,354.22,354.64,40942.0,347.9086,348.0163,346.9975,347.409,40942.0
2021-10-15 11:10:00,354.58,354.85,353.92,354.77,48385.0,347.3502,347.6147,346.7037,347.5363,48385.0
2021-10-15 11:20:00,354.81,355.04,354.17,354.28,43556.0,347.5755,347.8008,346.9486,347.0563,43556.0
2021-10-15 11:30:00,354.23,354.5,353.79,353.86,58797.0,347.0073,347.2718,346.5763,346.6449,58797.0
2021-10-15 11:40:00,353.86,353.92,353.0,353.28,44669.0,346.6449,346.7037,345.8024,346.0767,44669.0
2021-10-15 11:50:00,353.22,354.27,353.15,354.27,30143.0,346.0179,347.0465,345.9494,347.0465,30143.0
2021-10-15 12:00:00,354.33,355.31,354.28,355.19,24986.0,347.1053,348.0653,347.0563,347.9478,24986.0
2021-10-15 12:10:00,355.25,355.89,355.16,355.44,58937.0,348.0065,348.6335,347.9184,348.1927,58937.0
2021-10-15 12:20:00,355.27,355.27,354.44,354.69,41560.0,348.0261,348.0261,347.2131,347.458,41560.0
2021-10-15 12:30:00,354.75,354.81,354.24,354.53,15479.0,347.5167,347.5755,347.0171,347.3012,15479.0
2021-10-15 12:40:00,354.41,354.71,354.12,354.17,18079.0,347.1837,347.4775,346.8996,346.9486,18079.0
2021-10-15 12:50:00,354.18,354.46,354.12,354.32,17274.0,346.9584,347.2326,346.8996,347.0955,17274.0
2021-10-15 13:00:00,354.32,354.48,353.88,354.11,23461.0,347.0955,347.2522,346.6645,346.8898,23461.0
2021-10-15 13:10:00,354.12,354.32,353.74,353.83,15096.0,346.8996,347.0955,346.5273,346.6155,15096.0
2021-10-15 13:20:00,353.81,354.05,353.73,354.04,13704.0,346.5959,346.831,346.5175,346.8212,13704.0
2021-10-15 13:30:00,353.99,354.13,353.59,353.85,12995.0,346.7722,346.9094,346.3804,346.6351,12995.0
2021-10-15 13:40:00,353.83,353.96,353.62,353.68,16140.0,346.6155,346.7428,346.4098,346.4685,16140.0
2021-10-15 13:50:00,353.77,354.1,353.57,354.1,25932.0,346.5567,346.88,346.3608,346.88,25932.0
2021-10-15 14:00:00,354.06,355.19,354.06,355.11,28383.0,346.8408,347.9478,346.8408,347.8694,28383.0
2021-10-15 14:10:00,355.11,355.43,355.05,355.13,26682.0,347.8694,348.1829,347.8106,347.889,26682.0
2021-10-15 14:20:00,355.08,355.37,354.85,355.18,21510.0,347.84,348.1241,347.6147,347.938,21510.0
2021-10-15 14:30:00,355.2,355.21,354.57,354.76,18311.0,347.9576,347.9674,347.3404,347.5265,18311.0
2021-10-15 14:40:00,354.82,355.1,354.54,354.76,23316.0,347.5853,347.8596,347.311,347.5265,23316.0
2021-10-15 14:50:00,354.77,355.19,354.57,355.11,27354.0,347.5363,347.9478,347.3404,347.8694,27354.0
2021-10-15 15:00:00,355.02,355.16,354.39,354.45,29257.0,347.7812,347.9184,347.1641,347.2228,29257.0
2021-10-15 15:10:00,354.42,355.57,354.35,355.14,44160.0,347.1935,348.32,347.1249,347.8988,44160.0
2021-10-15 15:20:00,355.13,355.46,354.86,355.45,29673.0,347.889,348.2123,347.6245,348.2025,29673.0
2021-10-15 15:30:00,355.33,355.41,354.96,355.25,86505.0,348.0849,348.1633,347.7225,348.0065,86505.0
2021-10-15 15:40:00,355.22,355.24,354.43,354.56,111483.0,347.9771,347.9967,347.2033,347.3306,111483.0
2021-10-15 15:50:00,354.59,356.06,354.59,355.98,363312.0,347.36,348.8,347.36,348.7217,363312.0
2021-10-18 09:30:00,353.96,353.96,350.23,351.71,91420.0,346.7428,346.7428,343.0889,344.5387,91420.0
2021-10-18 09:40:00,351.77,352.7,350.81,352.39,99448.0,344.5975,345.5085,343.6571,345.2049,99448.0
2021-10-18 09:50:00,352.25,352.71,351.47,352.05,84009.0,345.0677,345.5183,344.3036,344.8718,84009.0
2021-10-18 10:00:00,352.1,353.16,351.77,352.86,43844.0,344.9208,345.9592,344.5975,345.6653,43844.0
2021-10-18 10:10:00,352.54,353.1,352.23,352.24,25576.0,345.3518,345.9004,345.0481,345.0579,25576.0
2021-10-18 10:20:00,352.23,352.57,351.86,352.15,29537.0,345.0481,345.3812,344.6857,344.9697,29537.0
2021-10-18 10:30:00,352.34,352.67,351.48,351.75,49194.0,345.1559,345.4791,344.3134,344.5779,49194.0
2021-10-18 10:40:00,351.81,352.44,351.73,351.97,36453.0,344.6367,345.2538,344.5583,344.7934,36453.0
2021-10-18 10:50:00,351.97,351.97,351.31,351.41,28592.0,344.7934,344.7934,344.1469,344.2448,28592.0
2021-10-18 11:00:00,351.41,352.91,351.25,352.74,93249.0,344.2448,345.7142,344.0881,345.5477,93249.0
2021-10-18 11:10:00,352.79,354.73,352.74,354.65,38872.0,345.5967,347.4971,345.5477,347.4188,38872.0
2021-10-18 11:20:00,354.61,355.75,354.43,354.84,73132.0,347.3796,348.4963,347.2033,347.6049,73132.0
2021-10-18 11:30:00,354.77,355.67,354.55,354.71,45384.0,347.5363,348.418,347.3208,347.4775,45384.0
2021-10-18 11:40:00,354.7,355.27,354.7,355.09,18815.0,347.4678,348.0261,347.4678,347.8498,18815.0
2021-10-18 11:50:00,355.1,356.29,355.1,356.29,29951.0,347.8596,349.0253,347.8596,349.0253,29951.0
2021-10-18 12:00:00,356.19,356.43,355.81,356.26,33095.0,348.9274,349.1625,348.5551,348.9959,33095.0
2021-10-18 12:10:00,356.25,356.93,356.05,356.92,40705.0,348.9861,349.6523,348.7902,349.6425,40705.0
2021-10-18 12:20:00,356.93,356.96,356.38,356.47,34546.0,349.6523,349.6817,349.1135,349.2017,34546.0
2021-10-18 12:30:00,356.41,357.31,356.33,356.77,40712.0,349.1429,350.0245,349.0645,349.4955,40712.0
2021-10-18 12:40:00,356.77,356.97,356.61,356.71,31074.0,349.4955,349.6915,349.3388,349.4368,31074.0
2021-10-18 12:50:00,356.71,357.09,356.53,357.07,25676.0,349.4368,349.809,349.2604,349.7894,25676.0
2021-10-18 13:00:00,357.08,357.72,357.04,357.59,35834.0,349.7992,350.4262,349.76,350.2988,35834.0
2021-10-18 13:10:00,357.66,359.43,357.66,359.35,76746.0,350.3674,352.1013,350.3674,352.0229,76746.0
2021-10-18 13:20:00,359.32,359.77,359.22,359.4,58687.0,351.9936,352.4344,351.8956,352.0719,58687.0
2021-10-18 13:30:00,359.38,359.94,359.03,359.09,51678.0,352.0523,352.6009,351.7095,351.7682,51678.0
2021-10-18 13:40:00,359.08,359.11,358.72,358.86,29001.0,351.7584,351.7878,351.4058,351.5429,29001.0
2021-10-18 13:50:00,358.82,359.29,358.71,359.23,33856.0,351.5037,351.9642,351.396,351.9054,33856.0
2021-10-18 14:00:00,359.14,359.42,358.75,359.33,28174.0,351.8172,352.0915,351.4352,352.0033,28174.0
2021-10-18 14:10:00,359.38,359.75,359.25,359.44,49999.0,352.0523,352.4148,351.925,352.1111,49999.0
2021-10-18 14:20:00,359.48,359.48,359.11,359.44,23098.0,352.1503,352.1503,351.7878,352.1111,23098.0
2021-10-18 14:30:00,359.4,359.4,357.88,357.97,31534.0,352.0719,352.0719,350.5829,350.6711,31534.0
2021-10-18 14:40:00,358.0,358.15,357.77,357.95,21665.0,350.7005,350.8474,350.4752,350.6515,21665.0
2021-10-18 14:50:00,357.94,358.4,357.94,358.1,27455.0,350.6417,351.0923,350.6417,350.7984,27455.0
2021-10-18 15:00:00,358.02,358.13,357.6,357.8,21284.0,350.7201,350.8278,350.3086,350.5045,21284.0
2021-10-18 15:10:00,357.82,358.32,357.7,358.29,52618.0,350.5241,351.0139,350.4066,350.9846,52618.0
2021-10-18 15:20:00,358.25,358.34,357.69,357.93,35785.0,350.9454,351.0335,350.3968,350.6319,35785.0
2021-10-18 15:30:00,357.88,358.13,357.49,357.66,45073.0,350.5829,350.8278,350.2009,350.3674,45073.0
2021-10-18 15:40:00,357.65,357.87,357.39,357.87,65854.0,350.3576,350.5731,350.1029,350.5731,65854.0
2021-10-18 15:50:00,357.99,358.59,357.73,358.52,230614.0,350.6907,351.2784,350.436,351.2099,230614.0
2021-10-19 09:30:00,358.4,359.57,357.63,358.67,113405.0,351.0923,352.2385,350.338,351.3568,113405.0
2021-10-19 09:40:00,358.71,359.0,357.74,358.24,26049.0,351.396,351.6801,350.4458,350.9356,26049.0
2021-10-19 09:50:00,358.36,359.99,357.6,358.07,61347.0,351.0531,352.6499,350.3086,350.769,61347.0
2021-10-19 10:00:00,358.13,359.8,357.99,359.61,49686.0,350.8278,352.4638,350.6907,352.2776,49686.0
2021-10-19 10:10:00,359.64,360.9,359.62,360.87,62091.0,352.307,353.5413,352.2874,353.5119,62091.0
2021-10-19 10:20:00,360.84,361.77,360.3,361.75,44026.0,353.4826,354.3936,352.9536,354.374,44026.0
2021-10-19 10:30:00,361.73,361.73,359.66,359.98,35384.0,354.3544,354.3544,352.3266,352.6401,35384.0
2021-10-19 10:40:00,360.16,360.94,359.92,359.92,22326.0,352.8164,353.5805,352.5813,352.5813,22326.0
2021-10-19 10:50:00,359.92,360.78,359.85,360.59,26245.0,352.5813,353.4238,352.5127,353.2377,26245.0
2021-10-19 11:00:00,360.7,361.18,360.41,360.82,24549.0,353.3454,353.8156,353.0613,353.463,24549.0
2021-10-19 11:10:00,360.73,362.18,360.63,361.82,55673.0,353.3748,354.7952,353.2768,354.4426,55673.0
2021-10-19 11:20:00,361.71,361.97,361.55,361.93,35346.0,354.3348,354.5895,354.1781,354.5503,35346.0
2021-10-19 11:30:00,361.86,362.0,361.44,361.65,17771.0,354.4818,354.6189,354.0703,354.276,17771.0
2021-10-19 11:40:00,361.64,361.75,361.13,361.32,13094.0,354.2662,354.374,353.7666,353.9528,13094.0
2021-10-19 11:50:00,361.34,361.34,360.72,360.87,21202.0,353.9724,353.9724,353.365,353.5119,21202.0
2021-10-19 12:00:00,360.8,360.96,360.5,360.88,33329.0,353.4434,353.6001,353.1495,353.5217,33329.0
2021-10-19 12:10:00,360.89,361.08,360.84,360.86,10884.0,353.5315,353.7177,353.4826,353.5022,10884.0
2021-10-19 12:20:00,360.9,361.14,360.73,360.88,15419.0,353.5413,353.7764,353.3748,353.5217,15419.0
2021-10-19 12:30:00,360.9,361.23,360.79,361.04,12664.0,353.5413,353.8646,353.4336,353.6785,12664.0
2021-10-19 12:40:00,361.14,361.45,361.01,361.45,19313.0,353.7764,354.0801,353.6491,354.0801,19313.0
2021-10-19 12:50:00,361.4,361.79,361.26,361.69,16460.0,354.0311,354.4132,353.894,354.3152,16460.0
2021-10-19 13:00:00,361.69,361.75,361.44,361.44,14297.0,354.3152,354.374,354.0703,354.0703,14297.0
2021-10-19 13:10:00,361.46,361.63,360.92,360.98,25793.0,354.0899,354.2565,353.5609,353.6197,25793.0
2021-10-19 13:20:00,361.01,361.01,360.6,360.87,13074.0,353.6491,353.6491,353.2475,353.5119,13074.0
2021-10-19 13:30:00,360.93,360.96,360.63,360.76,19508.0,353.5707,353.6001,353.2768,353.4042,19508.0
2021-10-19 13:40:00,360.76,360.95,360.57,360.78,12176.0,353.4042,353.5903,353.2181,353.4238,12176.0
2021-10-19 13:50:00,360.85,361.24,360.78,361.24,16193.0,353.4924,353.8744,353.4238,353.8744,16193.0
2021-10-19 14:00:00,361.24,361.4,361.08,361.19,16090.0,353.8744,354.0311,353.7177,353.8254,16090.0
2021-10-19 14:10:00,361.19,361.36,361.1,361.11,11613.0,353.8254,353.992,353.7373,353.7471,11613.0
2021-10-19 14:20:00,361.13,361.34,360.98,361.02,24918.0,353.7666,353.9724,353.6197,353.6589,24918.0
2021-10-19 14:30:00,361.05,361.18,360.46,360.59,17857.0,353.6883,353.8156,353.1103,353.2377,17857.0
2021-10-19 14:40:00,360.59,360.82,360.55,360.8,24317.0,353.2377,353.463,353.1985,353.4434,24317.0
2021-10-19 14:50:00,360.9,361.39,360.85,361.33,29455.0,353.5413,354.0213,353.4924,353.9626,29455.0
2021-10-19 15:00:00,361.3,362.2,361.29,361.73,36699.0,353.9332,354.8148,353.9234,354.3544,36699.0
2021-10-19 15:10:00,361.74,362.15,361.57,362.0,31409.0,354.3642,354.7658,354.1977,354.6189,31409.0
2021-10-19 15:20:00,361.96,361.97,361.64,361.75,15659.0,354.5797,354.5895,354.2662,354.374,15659.0
2021-10-19 15:30:00,361.77,362.06,361.25,361.99,47271.0,354.3936,354.6777,353.8842,354.6091,47271.0
2021-10-19 15:40:00,362.0,362.07,361.46,361.79,51289.0,354.6189,354.6875,354.0899,354.4132,51289.0
2021-10-19 15:50:00,361.73,362.29,361.46,362.29,151989.0,354.3544,354.903,354.0899,354.903,151989.0
2021-10-20 09:30:00,361.7,362.49,358.0,359.47,137683.0,354.325,355.0989,350.7005,352.1405,137683.0
2021-10-20 09:40:00,359.0,359.41,358.36,359.41,43285.0,351.6801,352.0817,351.0531,352.0817,43285.0
2021-10-20 09:50:00,359.69,359.96,359.06,359.4,32940.0,352.356,352.6205,351.7389,352.0719,32940.0
2021-10-20 10:00:00,359.4,359.4,357.65,358.78,39447.0,352.0719,352.0719,350.3576,351.4646,39447.0
2021-10-20 10:10:00,358.71,359.05,357.68,357.72,29648.0,351.396,351.7291,350.387,350.4262,29648.0
2021-10-20 10:20:00,357.69,358.7,357.63,358.38,39137.0,350.3968,351.3862,350.338,351.0727,39137.0
2021-10-20 10:30:00,358.35,358.4,356.94,356.94,34494.0,351.0433,351.0923,349.6621,349.6621,34494.0
2021-10-20 10:40:00,356.95,357.06,356.38,356.42,53131.0,349.6719,349.7796,349.1135,349.1527,53131.0
2021-10-20 10:50:00,356.51,356.66,356.0,356.48,42420.0,349.2408,349.3878,348.7412,349.2115,42420.0
2021-10-20 11:00:00,356.5,357.07,356.5,357.06,49765.0,349.2311,349.7894,349.2311,349.7796,49765.0
2021-10-20 11:10:00,356.96,358.25,356.86,358.25,46864.0,349.6817,350.9454,349.5837,350.9454,46864.0
2021-10-20 11:20:00,358.26,358.66,357.8,357.84,40475.0,350.9552,351.347,350.5045,350.5437,40475.0
2021-10-20 11:30:00,357.84,358.1,357.22,357.23,25883.0,350.5437,350.7984,349.9364,349.9462,25883.0
2021-10-20 11:40:00,357.34,358.11,357.16,357.42,27555.0,350.0539,350.8082,349.8776,350.1323,27555.0
2021-10-20 11:50:00,357.44,358.45,357.4,358.16,26913.0,350.1519,351.1413,350.1127,350.8572,26913.0
2021-10-20 12:00:00,358.2,358.24,357.65,357.82,22146.0,350.8964,350.9356,350.3576,350.5241,22146.0
2021-10-20 12:10:00,357.82,358.64,357.82,358.5,12068.0,350.5241,351.3274,350.5241,351.1903,12068.0
2021-10-20 12:20:00,358.46,358.57,358.27,358.43,7970.0,351.1511,351.2588,350.965,351.1217,7970.0
2021-10-20 12:30:00,358.51,358.94,358.5,358.87,10566.0,351.2001,351.6213,351.1903,351.5527,10566.0
2021-10-20 12:40:00,358.88,359.0,358.31,359.0,11225.0,351.5625,351.6801,351.0041,351.6801,11225.0
2021-10-20 12:50:00,359.05,359.41,358.82,359.41,25550.0,351.7291,352.0817,351.5037,352.0817,25550.0
2021-10-20 13:00:00,359.4,359.45,358.72,358.75,15789.0,352.0719,352.1209,351.4058,351.4352,15789.0
2021-10-20 13:10:00,358.78,359.04,358.04,358.05,12061.0,351.4646,351.7193,350.7396,350.7494,12061.0
2021-10-20 13:20:00,358.06,358.44,357.66,358.39,17503.0,350.7592,351.1315,350.3674,351.0825,17503.0
2021-10-20 13:30:00,358.31,358.31,357.9,358.11,10293.0,351.0041,351.0041,350.6025,350.8082,10293.0
2021-10-20 13:40:00,358.14,358.33,357.9,358.28,16162.0,350.8376,351.0237,350.6025,350.9748,16162.0
2021-10-20 13:50:00,358.26,358.28,357.98,358.12,19180.0,350.9552,350.9748,350.6809,350.818,19180.0
2021-10-20 14:00:00,357.99,358.08,357.23,357.37,19085.0,350.6907,350.7788,349.9462,350.0833,19085.0
2021-10-20 14:10:00,357.35,358.04,357.3,358.02,29953.0,350.0637,350.7396,350.0147,350.7201,29953.0
2021-10-20 14:20:00,358.03,358.14,357.59,357.69,22832.0,350.7299,350.8376,350.2988,350.3968,22832.0
2021-10-20 14:30:00,357.69,357.79,357.22,357.34,18568.0,350.3968,350.4947,349.9364,350.0539,18568.0
2021-10-20 14:40:00,357.34,357.74,357.3,357.59,19357.0,350.0539,350.4458,350.0147,350.2988,19357.0
2021-10-20 14:50:00,357.59,357.72,357.4,357.4,21653.0,350.2988,350.4262,350.1127,350.1127,21653.0
2021-10-20 15:00:00,357.45,357.63,357.22,357.5,21086.0,350.1617,350.338,349.9364,350.2107,21086.0
2021-10-20 15:10:00,357.55,357.65,357.31,357.5,19948.0,350.2596,350.3576,350.0245,350.2107,19948.0
2021-10-20 15:20:00,357.46,357.52,357.12,357.43,17340.0,350.1715,350.2303,349.8384,350.1421,17340.0
2021-10-20 15:30:00,357.4,357.4,356.94,356.95,52899.0,350.1127,350.1127,349.6621,349.6719,52899.0
2021-10-20 15:40:00,356.97,357.51,356.97,357.17,45188.0,349.6915,350.2205,349.6915,349.8874,45188.0
2021-10-20 15:50:00,357.19,357.45,356.56,356.96,176995.0,349.907,350.1617,349.2898,349.6817,176995.0
2021-10-21 09:30:00,354.6,356.0,350.09,350.09,146204.0,347.3698,348.7412,342.9517,342.9517,146204.0
2021-10-21 09:40:00,350.16,350.16,347.27,349.55,132770.0,343.0203,343.0203,340.1892,342.4228,132770.0
2021-10-21 09:50:00,349.55,350.27,348.43,350.14,66699.0,342.4228,343.1281,341.3256,343.0007,66699.0
2021-10-21 10:00:00,350.14,351.43,349.66,351.37,99771.0,343.0007,344.2644,342.5305,344.2056,99771.0
2021-10-21 10:10:00,351.33,352.22,350.63,352.07,57833.0,344.1665,345.0383,343.4807,344.8914,57833.0
2021-10-21 10:20:00,352.18,352.26,351.27,352.26,43621.0,344.9991,345.0775,344.1077,345.0775,43621.0
2021-10-21 10:30:00,352.38,352.76,352.0,352.11,26081.0,345.1951,345.5673,344.8228,344.9306,26081.0
2021-10-21 10:40:00,352.18,353.66,352.14,353.53,55638.0,344.9991,346.449,344.9599,346.3216,55638.0
2021-10-21 10:50:00,353.59,354.61,353.53,353.91,44689.0,346.3804,347.3796,346.3216,346.6939,44689.0
2021-10-21 11:00:00,353.97,354.4,353.88,354.08,36798.0,346.7526,347.1739,346.6645,346.8604,36798.0
2021-10-21 11:10:00,354.1,354.29,353.18,353.36,23309.0,346.88,347.0661,345.9787,346.1551,23309.0
2021-10-21 11:20:00,353.36,353.64,352.88,353.17,25570.0,346.1551,346.4294,345.6849,345.9689,25570.0
2021-10-21 11:30:00,353.13,354.26,353.05,354.2,28848.0,345.9298,347.0367,345.8514,346.9779,28848.0
2021-10-21 11:40:00,354.21,354.26,353.7,353.99,20755.0,346.9877,347.0367,346.4881,346.7722,20755.0
2021-10-21 11:50:00,353.93,354.0,353.32,353.32,13250.0,346.7135,346.782,346.1159,346.1159,13250.0
2021-10-21 12:00:00,353.36,354.22,353.36,353.7,20683.0,346.1551,346.9975,346.1551,346.4881,20683.0
2021-10-21 12:10:00,353.63,354.06,353.55,353.98,20938.0,346.4196,346.8408,346.3412,346.7624,20938.0
2021-10-21 12:20:00,353.92,354.19,353.85,353.92,32718.0,346.7037,346.9682,346.6351,346.7037,32718.0
2021-10-21 12:30:00,353.9,354.5,353.84,354.48,15870.0,346.6841,347.2718,346.6253,347.2522,15870.0
2021-10-21 12:40:00,354.43,355.0,354.39,354.41,19013.0,347.2033,347.7616,347.1641,347.1837,19013.0
2021-10-21 12:50:00,354.38,354.9,354.18,354.9,17003.0,347.1543,347.6637,346.9584,347.6637,17003.0
2021-10-21 13:00:00,354.85,354.88,354.58,354.83,13506.0,347.6147,347.6441,347.3502,347.5951,13506.0
2021-10-21 13:10:00,354.9,354.9,354.25,354.38,25898.0,347.6637,347.6637,347.0269,347.1543,25898.0
2021-10-21 13:20:00,354.47,354.85,354.47,354.79,10823.0,347.2424,347.6147,347.2424,347.5559,10823.0
2021-10-21 13:30:00,354.78,355.12,354.71,355.05,17943.0,347.5461,347.8792,347.4775,347.8106,17943.0
2021-10-21 13:40:00,355.05,355.35,354.96,355.09,16655.0,347.8106,348.1045,347.7225,347.8498,16655.0
2021-10-21 13:50:00,355.22,355.36,354.71,354.86,59809.0,347.9771,348.1143,347.4775,347.6245,59809.0
2021-10-21 14:00:00,354.88,355.25,354.86,355.23,12016.0,347.6441,348.0065,347.6245,347.9869,12016.0
2021-10-21 14:10:00,355.24,355.57,355.09,355.47,14192.0,347.9967,348.32,347.8498,348.2221,14192.0
2021-10-21 14:20:00,355.47,355.62,354.67,354.74,16151.0,348.2221,348.369,347.4384,347.5069,16151.0
2021-10-21 14:30:00,354.67,355.15,354.6,355.15,16902.0,347.4384,347.9086,347.3698,347.9086,16902.0
2021-10-21 14:40:00,355.13,355.33,354.99,355.08,11461.0,347.889,348.0849,347.7518,347.84,11461.0
2021-10-21 14:50:00,355.04,355.1,354.52,354.83,26532.0,347.8008,347.8596,347.2914,347.5951,26532.0
2021-10-21 15:00:00,354.86,355.3,354.84,355.13,16884.0,347.6245,348.0555,347.6049,347.889,16884.0
2021-10-21 15:10:00,355.12,355.71,355.12,355.56,15146.0,347.8792,348.4572,347.8792,348.3102,15146.0
2021-10-21 15:20:00,355.52,355.97,355.52,355.75,23046.0,348.271,348.7119,348.271,348.4963,23046.0
2021-10-21 15:30:00,355.77,355.82,355.06,355.24,30117.0,348.5159,348.5649,347.8204,347.9967,30117.0
2021-10-21 15:40:00,355.33,355.53,355.12,355.48,36778.0,348.0849,348.2808,347.8792,348.2318,36778.0
2021-10-21 15:50:00,355.5,356.38,355.27,356.06,148712.0,348.2514,349.1135,348.0261,348.8,148712.0
2021-10-22 09:30:00,356.68,360.44,356.5,358.59,137815.0,349.4074,353.0907,349.2311,351.2784,137815.0
2021-10-22 09:40:00,358.44,361.64,356.21,356.52,112481.0,351.1315,354.2662,348.947,349.2506,112481.0
2021-10-22 09:50:00,356.37,358.19,355.5,357.65,26983.0,349.1037,350.8866,348.2514,350.3576,26983.0
2021-10-22 10:00:00,357.64,359.15,357.55,359.01,27590.0,350.3478,351.827,350.2596,351.6899,27590.0
2021-10-22 10:10:00,358.94,358.94,357.11,358.44,28360.0,351.6213,351.6213,349.8286,351.1315,28360.0
2021-10-22 10:20:00,358.43,358.82,357.64,358.78,17305.0,351.1217,351.5037,350.3478,351.4646,17305.0
2021-10-22 10:30:00,358.68,358.71,357.52,358.22,54485.0,351.3666,351.396,350.2303,350.916,54485.0
2021-10-22 10:40:00,358.21,358.41,357.15,357.31,27102.0,350.9062,351.1021,349.8678,350.0245,27102.0
2021-10-22 10:50:00,357.23,358.34,357.04,358.08,17063.0,349.9462,351.0335,349.76,350.7788,17063.0
2021-10-22 11:00:00,358.01,358.35,357.82,358.24,27810.0,350.7103,351.0433,350.5241,350.9356,27810.0
2021-10-22 11:10:00,358.23,358.31,356.43,356.82,48162.0,350.9258,351.0041,349.1625,349.5445,48162.0
2021-10-22 11:20:00,356.81,356.84,355.66,355.92,25189.0,349.5347,349.5641,348.4082,348.6629,25189.0
2021-10-22 11:30:00,355.88,356.5,355.42,355.6,23967.0,348.6237,349.2311,348.1731,348.3494,23967.0
2021-10-22 11:40:00,355.74,355.98,354.9,355.24,18216.0,348.4865,348.7217,347.6637,347.9967,18216.0
2021-10-22 11:50:00,355.36,356.7,355.26,356.12,15824.0,348.1143,349.427,348.0163,348.8588,15824.0
2021-10-22 12:00:00,356.2,357.6,355.97,356.89,23234.0,348.9372,350.3086,348.7119,349.6131,23234.0
2021-10-22 12:10:00,356.87,357.5,356.7,357.41,17654.0,349.5935,350.2107,349.427,350.1225,17654.0
2021-10-22 12:20:00,357.46,357.48,357.06,357.2,10091.0,350.1715,350.1911,349.7796,349.9168,10091.0
2021-10-22 12:30:00,357.32,357.43,357.15,357.36,31434.0,350.0343,350.1421,349.8678,350.0735,31434.0
2021-10-22 12:40:00,357.37,357.85,357.16,357.65,44848.0,350.0833,350.5535,349.8776,350.3576,44848.0
2021-10-22 12:50:00,357.67,357.8,356.92,357.11,10910.0,350.3772,350.5045,349.6425,349.8286,10910.0
2021-10-22 13:00:00,357.05,357.5,357.05,357.47,9793.0,349.7698,350.2107,349.7698,350.1813,9793.0
2021-10-22 13:10:00,357.43,357.8,357.31,357.62,14026.0,350.1421,350.5045,350.0245,350.3282,14026.0
2021-10-22 13:20:00,357.87,358.24,357.86,357.96,16848.0,350.5731,350.9356,350.5633,350.6613,16848.0
2021-10-22 13:30:00,357.95,358.29,357.74,358.09,11177.0,350.6515,350.9846,350.4458,350.7886,11177.0
2021-10-22 13:40:00,358.0,358.31,357.85,357.92,11853.0,350.7005,351.0041,350.5535,350.6221,11853.0
2021-10-22 13:50:00,357.85,358.06,357.57,357.61,9270.0,350.5535,350.7592,350.2792,350.3184,9270.0
2021-10-22 14:00:00,357.61,358.13,357.53,357.87,11272.0,350.3184,350.8278,350.24,350.5731,11272.0
2021-10-22 14:10:00,358.04,358.11,357.53,357.75,12799.0,350.7396,350.8082,350.24,350.4556,12799.0
2021-10-22 14:20:00,357.7,358.03,357.3,358.02,14990.0,350.4066,350.7299,350.0147,350.7201,14990.0
2021-10-22 14:30:00,358.05,358.87,357.97,358.37,13330.0,350.7494,351.5527,350.6711,351.0629,13330.0
2021-10-22 14:40:00,358.4,358.56,358.36,358.47,12073.0,351.0923,351.249,351.0531,351.1609,12073.0
2021-10-22 14:50:00,358.43,358.62,357.76,357.84,15654.0,351.1217,351.3078,350.4654,350.5437,15654.0
2021-10-22 15:00:00,357.84,357.97,357.74,357.83,10640.0,350.5437,350.6711,350.4458,350.5339,10640.0
2021-10-22 15:10:00,357.89,357.95,357.23,357.27,14833.0,350.5927,350.6515,349.9462,349.9854,14833.0
2021-10-22 15:20:00,357.37,357.7,357.26,357.48,16734.0,350.0833,350.4066,349.9756,350.1911,16734.0
2021-10-22 15:30:00,357.53,358.04,357.39,357.64,22494.0,350.24,350.7396,350.1029,350.3478,22494.0
2021-10-22 15:40:00,357.66,358.0,357.5,357.84,29238.0,350.3674,350.7005,350.2107,350.5437,29238.0
2021-10-22 15:50:00,357.94,358.99,357.77,358.76,132191.0,350.6417,351.6703,350.4752,351.445,132191.0
2021-10-25 09:30:00,362.46,364.3,361.35,362.62,176097.0,355.0695,356.872,353.9822,355.2263,176097.0
2021-10-25 09:40:00,362.89,364.14,360.9,361.0,94753.0,355.4908,356.7153,353.5413,353.6393,94753.0
2021-10-25 09:50:00,361.0,362.37,361.0,361.42,44096.0,353.6393,354.9814,353.6393,354.0507,44096.0
2021-10-25 10:00:00,361.42,361.89,360.49,361.5,32218.0,354.0507,354.5111,353.1397,354.1291,32218.0
2021-10-25 10:10:00,361.44,361.62,360.2,360.77,35926.0,354.0703,354.2467,352.8556,353.414,35926.0
2021-10-25 10:20:00,360.9,360.9,359.3,359.53,40796.0,353.5413,353.5413,351.974,352.1993,40796.0
2021-10-25 10:30:00,359.63,360.6,358.79,360.6,71648.0,352.2972,353.2475,351.4744,353.2475,71648.0
2021-10-25 10:40:00,360.6,361.48,360.3,360.88,52437.0,353.2475,354.1095,352.9536,353.5217,52437.0
2021-10-25 10:50:00,361.0,361.21,360.75,361.2,27042.0,353.6393,353.845,353.3944,353.8352,27042.0
2021-10-25 11:00:00,361.19,361.98,361.0,361.94,41196.0,353.8254,354.5993,353.6393,354.5601,41196.0
2021-10-25 11:10:00,361.93,362.79,361.55,362.11,22208.0,354.5503,355.3928,354.1781,354.7267,22208.0
2021-10-25 11:20:00,362.15,362.55,361.91,362.37,18589.0,354.7658,355.1577,354.5307,354.9814,18589.0
2021-10-25 11:30:00,362.43,362.43,360.67,360.84,28106.0,355.0401,355.0401,353.316,353.4826,28106.0
2021-10-25 11:40:00,360.91,361.4,360.91,361.4,15478.0,353.5511,354.0311,353.5511,354.0311,15478.0
2021-10-25 11:50:00,361.29,361.7,361.07,361.27,19542.0,353.9234,354.325,353.7079,353.9038,19542.0
2021-10-25 12:00:00,361.18,362.05,360.94,362.02,24583.0,353.8156,354.6679,353.5805,354.6385,24583.0
2021-10-25 12:10:00,362.06,362.41,361.88,362.41,15381.0,354.6777,355.0205,354.5014,355.0205,15381.0
2021-10-25 12:20:00,362.41,362.43,362.08,362.32,15478.0,355.0205,355.0401,354.6973,354.9324,15478.0
2021-10-25 12:30:00,362.34,362.34,361.77,361.95,9121.0,354.952,354.952,354.3936,354.5699,9121.0
2021-10-25 12:40:00,361.95,362.14,361.72,362.0,16248.0,354.5699,354.7561,354.3446,354.6189,16248.0
2021-10-25 12:50:00,362.0,362.16,361.37,361.41,11736.0,354.6189,354.7756,354.0018,354.0409,11736.0
2021-10-25 13:00:00,361.49,361.71,361.29,361.37,12773.0,354.1193,354.3348,353.9234,354.0018,12773.0
2021-10-25 13:10:00,361.45,362.0,361.44,361.44,13632.0,354.0801,354.6189,354.0703,354.0703,13632.0
2021-10-25 13:20:00,361.53,361.86,361.32,361.72,20592.0,354.1585,354.4818,353.9528,354.3446,20592.0
2021-10-25 13:30:00,361.75,362.42,361.63,361.94,14362.0,354.374,355.0303,354.2565,354.5601,14362.0
2021-10-25 13:40:00,361.94,362.26,361.86,362.1,17110.0,354.5601,354.8736,354.4818,354.7169,17110.0
2021-10-25 13:50:00,362.15,362.65,362.04,362.58,17879.0,354.7658,355.2557,354.6581,355.1871,17879.0
2021-10-25 14:00:00,362.54,362.55,362.21,362.35,17396.0,355.1479,355.1577,354.8246,354.9618,17396.0
2021-10-25 14:10:00,362.35,362.47,362.16,362.45,18784.0,354.9618,355.0793,354.7756,355.0597,18784.0
2021-10-25 14:20:00,362.42,362.85,362.42,362.85,19512.0,355.0303,355.4516,355.0303,355.4516,19512.0
2021-10-25 14:30:00,362.79,362.95,362.42,362.51,27838.0,355.3928,355.5495,355.0303,355.1185,27838.0
2021-10-25 14:40:00,362.63,362.75,362.27,362.4,21356.0,355.2361,355.3536,354.8834,355.0108,21356.0
2021-10-25 14:50:00,362.4,362.54,362.12,362.19,22097.0,355.0108,355.1479,354.7365,354.805,22097.0
2021-10-25 15:00:00,362.23,362.42,361.88,361.88,26149.0,354.8442,355.0303,354.5014,354.5014,26149.0
2021-10-25 15:10:00,361.89,362.12,361.29,361.4,34002.0,354.5111,354.7365,353.9234,354.0311,34002.0
2021-10-25 15:20:00,361.45,361.62,361.05,361.6,32163.0,354.0801,354.2467,353.6883,354.2271,32163.0
2021-10-25 15:30:00,361.58,361.6,361.14,361.28,25227.0,354.2075,354.2271,353.7764,353.9136,25227.0
2021-10-25 15:40:00,361.28,361.52,360.67,360.75,29619.0,353.9136,354.1487,353.316,353.3944,29619.0
2021-10-25 15:50:00,360.68,360.98,360.19,360.97,162058.0,353.3258,353.6197,352.8458,353.6099,162058.0
2021-10-26 09:30:00,363.38,366.06,362.99,364.63,185230.0,355.9708,358.5961,355.5887,357.1953,185230.0
2021-10-26 09:40:00,364.56,367.35,364.3,364.71,134704.0,357.1267,359.8598,356.872,357.2737,134704.0
2021-10-26 09:50:00,364.71,364.76,362.66,362.81,45806.0,357.2737,357.3226,355.2654,355.4124,45806.0
2021-10-26 10:00:00,362.81,362.93,361.99,362.0,44612.0,355.4124,355.5299,354.6091,354.6189,44612.0
2021-10-26 10:10:00,362.0,362.49,361.56,362.34,33588.0,354.6189,355.0989,354.1879,354.952,33588.0
2021-10-26 10:20:00,362.33,363.46,361.91,363.19,36754.0,354.9422,356.0491,354.5307,355.7846,36754.0
2021-10-26 10:30:00,363.18,363.51,361.65,362.26,53294.0,355.7748,356.0981,354.276,354.8736,53294.0
2021-10-26 10:40:00,362.26,362.8,361.73,362.6,31094.0,354.8736,355.4026,354.3544,355.2067,31094.0
2021-10-26 10:50:00,362.52,363.33,362.52,362.63,36044.0,355.1283,355.9218,355.1283,355.2361,36044.0
2021-10-26 11:00:00,362.55,363.02,361.88,361.98,30363.0,355.1577,355.6181,354.5014,354.5993,30363.0
2021-10-26 11:10:00,362.0,362.61,361.6,362.15,45261.0,354.6189,355.2165,354.2271,354.7658,45261.0
2021-10-26 11:20:00,362.21,362.48,361.93,362.46,16031.0,354.8246,355.0891,354.5503,355.0695,16031.0
2021-10-26 11:30:00,362.51,362.51,360.63,361.56,67006.0,355.1185,355.1185,353.2768,354.1879,67006.0
2021-10-26 11:40:00,361.46,362.04,361.39,361.65,40437.0,354.0899,354.6581,354.0213,354.276,40437.0
2021-10-26 11:50:00,361.72,361.75,360.95,361.28,40579.0,354.3446,354.374,353.5903,353.9136,40579.0
2021-10-26 12:00:00,361.28,361.4,360.53,360.78,49608.0,353.9136,354.0311,353.1789,353.4238,49608.0
2021-10-26 12:10:00,360.67,361.17,360.4,360.98,21224.0,353.316,353.8058,353.0515,353.6197,21224.0
2021-10-26 12:20:00,360.87,360.87,360.3,360.52,17006.0,353.5119,353.5119,352.9536,353.1691,17006.0
2021-10-26 12:30:00,360.58,360.98,360.4,360.89,19123.0,353.2279,353.6197,353.0515,353.5315,19123.0
2021-10-26 12:40:00,360.87,361.4,360.73,361.13,19398.0,353.5119,354.0311,353.3748,353.7666,19398.0
2021-10-26 12:50:00,361.02,361.14,359.74,360.1,56791.0,353.6589,353.7764,352.405,352.7576,56791.0
2021-10-26 13:00:00,360.0,360.03,358.87,359.04,52078.0,352.6597,352.6891,351.5527,351.7193,52078.0
2021-10-26 13:10:00,359.03,359.04,358.32,358.56,50753.0,351.7095,351.7193,351.0139,351.249,50753.0
2021-10-26 13:20:00,358.66,359.18,358.16,358.99,17486.0,351.347,351.8564,350.8572,351.6703,17486.0
2021-10-26 13:30:00,358.99,359.68,358.88,359.51,21970.0,351.6703,352.3462,351.5625,352.1797,21970.0
2021-10-26 13:40:00,359.47,359.47,358.85,359.0,28141.0,352.1405,352.1405,351.5331,351.6801,28141.0
2021-10-26 13:50:00,358.91,359.17,358.49,358.5,17059.0,351.5919,351.8466,351.1805,351.1903,17059.0
2021-10-26 14:00:00,358.66,358.79,357.65,357.72,65867.0,351.347,351.4744,350.3576,350.4262,65867.0
2021-10-26 14:10:00,357.62,357.67,356.98,357.58,44072.0,350.3282,350.3772,349.7013,350.289,44072.0
2021-10-26 14:20:00,357.58,357.69,356.81,356.9,18395.0,350.289,350.3968,349.5347,349.6229,18395.0
2021-10-26 14:30:00,356.96,357.36,356.96,357.0,19995.0,349.6817,350.0735,349.6817,349.7209,19995.0
2021-10-26 14:40:00,356.88,357.31,356.86,357.28,32350.0,349.6033,350.0245,349.5837,349.9951,32350.0
2021-10-26 14:50:00,357.27,357.74,357.2,357.74,29194.0,349.9854,350.4458,349.9168,350.4458,29194.0
2021-10-26 15:00:00,357.79,358.5,357.79,357.99,14547.0,350.4947,351.1903,350.4947,350.6907,14547.0
2021-10-26 15:10:00,357.98,358.23,357.8,357.93,34437.0,350.6809,350.9258,350.5045,350.6319,34437.0
2021-10-26 15:20:00,357.99,358.22,357.66,357.76,21872.0,350.6907,350.916,350.3674,350.4654,21872.0
2021-10-26 15:30:00,357.77,357.95,357.1,357.78,55374.0,350.4752,350.6515,349.8188,350.485,55374.0
2021-10-26 15:40:00,357.83,358.18,357.5,357.73,90024.0,350.5339,350.8768,350.2107,350.436,90024.0
2021-10-26 15:50:00,357.67,357.76,357.0,357.19,177159.0,350.3772,350.4654,349.7209,349.907,177159.0
2021-10-27 09:30:00,348.0,351.12,339.79,342.24,431832.0,340.9044,343.9607,332.8618,335.2618,431832.0
2021-10-27 09:40:00,342.24,344.39,341.97,342.53,255032.0,335.2618,337.368,334.9973,335.5459,255032.0
2021-10-27 09:50:00,342.58,343.1,340.64,340.9,187519.0,335.5949,336.1043,333.6944,333.9491,187519.0
2021-10-27 10:00:00,340.9,341.16,339.42,340.43,268408.0,333.9491,334.2038,332.4993,333.4887,268408.0
2021-10-27 10:10:00,340.52,341.15,337.92,338.24,200278.0,333.5769,334.194,331.0299,331.3434,200278.0
2021-10-27 10:20:00,338.19,339.29,337.78,338.86,176936.0,331.2944,332.372,330.8927,331.9507,176936.0
2021-10-27 10:30:00,338.86,339.86,337.84,338.69,142789.0,331.9507,332.9303,330.9515,331.7842,142789.0
2021-10-27 10:40:00,338.7,339.0,337.47,337.93,104350.0,331.794,332.0879,330.5891,331.0397,104350.0
2021-10-27 10:50:00,337.92,337.95,336.69,336.98,127615.0,331.0299,331.0593,329.825,330.1091,127615.0
2021-10-27 11:00:00,336.96,337.24,336.6,336.77,129244.0,330.0895,330.3638,329.7368,329.9033,129244.0
2021-10-27 11:10:00,336.79,337.17,335.85,336.45,141289.0,329.9229,330.2952,329.0021,329.5899,141289.0
2021-10-27 11:20:00,336.38,337.34,335.1,335.64,308147.0,329.5213,330.4617,328.2674,328.7964,308147.0
2021-10-27 11:30:00,335.74,336.37,334.79,335.58,178093.0,328.8943,329.5115,327.9637,328.7376,178093.0
2021-10-27 11:40:00,335.58,335.58,333.8,335.0,153075.0,328.7376,328.7376,326.9939,328.1694,153075.0
2021-10-27 11:50:00,335.0,335.65,334.78,335.42,209772.0,328.1694,328.8062,327.9539,328.5809,209772.0
2021-10-27 12:00:00,335.5,336.2,334.83,335.25,130487.0,328.6592,329.345,328.0029,328.4143,130487.0
2021-10-27 12:10:00,335.21,335.35,334.77,334.85,121115.0,328.3751,328.5123,327.9441,328.0225,121115.0
2021-10-27 12:20:00,334.82,335.19,334.38,335.11,86878.0,327.9931,328.3556,327.5621,328.2772,86878.0
2021-10-27 12:30:00,335.04,335.08,334.41,334.72,91322.0,328.2086,328.2478,327.5915,327.8951,91322.0
2021-10-27 12:40:00,334.72,335.59,334.62,335.35,120699.0,327.8951,328.7474,327.7972,328.5123,120699.0
2021-10-27 12:50:00,335.38,335.6,334.8,334.89,102808.0,328.5417,328.7572,327.9735,328.0617,102808.0
2021-10-27 13:00:00,334.83,335.06,334.57,335.05,93229.0,328.0029,328.2282,327.7482,328.2184,93229.0
2021-10-27 13:10:00,335.04,336.79,334.93,336.31,130444.0,328.2086,329.9229,328.1009,329.4527,130444.0
2021-10-27 13:20:00,336.43,336.71,335.9,336.04,91581.0,329.5703,329.8446,329.0511,329.1882,91581.0
2021-10-27 13:30:00,336.03,336.45,335.91,336.13,118285.0,329.1784,329.5899,329.0609,329.2764,118285.0
2021-10-27 13:40:00,336.15,337.08,336.03,336.57,70829.0,329.296,330.207,329.1784,329.7074,70829.0
2021-10-27 13:50:00,336.62,337.88,336.49,337.79,88270.0,329.7564,330.9907,329.629,330.9025,88270.0
2021-10-27 14:00:00,337.8,337.89,336.93,337.21,174166.0,330.9123,331.0005,330.0601,330.3344,174166.0
2021-10-27 14:10:00,337.25,339.13,337.18,338.9,114785.0,330.3736,332.2152,330.305,331.9899,114785.0
2021-10-27 14:20:00,338.85,338.9,336.57,337.06,141903.0,331.9409,331.9899,329.7074,330.1874,141903.0
2021-10-27 14:30:00,337.12,338.86,337.06,338.22,122620.0,330.2462,331.9507,330.1874,331.3238,122620.0
2021-10-27 14:40:00,338.18,338.83,337.82,338.29,93481.0,331.2846,331.9213,330.9319,331.3923,93481.0
2021-10-27 14:50:00,338.25,338.41,337.55,337.57,78899.0,331.3532,331.5099,330.6674,330.687,78899.0
2021-10-27 15:00:00,337.57,337.66,336.89,336.93,100056.0,330.687,330.7752,330.0209,330.0601,100056.0
2021-10-27 15:10:00,336.94,336.94,336.14,336.18,95098.0,330.0699,330.0699,329.2862,329.3254,95098.0
2021-10-27 15:20:00,336.15,336.59,335.85,336.43,121174.0,329.296,329.727,329.0021,329.5703,121174.0
2021-10-27 15:30:00,336.4,336.43,335.77,336.25,137219.0,329.5409,329.5703,328.9237,329.3939,137219.0
2021-10-27 15:40:00,336.25,337.29,336.09,336.49,173896.0,329.3939,330.4127,329.2372,329.629,173896.0
2021-10-27 15:50:00,336.43,336.77,335.5,335.7,466612.0,329.5703,329.9033,328.6592,328.8552,466612.0
2021-10-28 09:30:00,344.17,350.49,336.08,336.68,568336.0,337.1525,343.3436,329.2274,329.8152,568336.0
2021-10-28 09:40:00,337.17,343.02,336.68,342.95,320773.0,330.2952,336.0259,329.8152,335.9573,320773.0
2021-10-28 09:50:00,343.03,343.4,339.17,340.45,324040.0,336.0357,336.3982,332.2544,333.5083,324040.0
2021-10-28 10:00:00,340.23,342.93,339.0,340.06,160123.0,333.2928,335.9377,332.0879,333.1263,160123.0
2021-10-28 10:10:00,340.2,340.42,336.63,337.59,181147.0,333.2634,333.4789,329.7662,330.7066,181147.0
2021-10-28 10:20:00,337.49,337.83,335.82,335.97,213368.0,330.6087,330.9417,328.9727,329.1197,213368.0
2021-10-28 10:30:00,335.97,337.8,335.96,336.65,164376.0,329.1197,330.9123,329.1099,329.7858,164376.0
2021-10-28 10:40:00,336.63,337.8,336.15,337.16,94318.0,329.7662,330.9123,329.296,330.2854,94318.0
2021-10-28 10:50:00,337.12,337.28,334.24,334.92,232832.0,330.2462,330.4029,327.4249,328.0911,232832.0
2021-10-28 11:00:00,335.0,335.19,333.13,333.48,125075.0,328.1694,328.3556,326.3376,326.6804,125075.0
2021-10-28 11:10:00,333.45,335.08,332.75,334.63,156540.0,326.651,328.2478,325.9653,327.807,156540.0
2021-10-28 11:20:00,334.61,335.5,333.58,335.33,82325.0,327.7874,328.6592,326.7784,328.4927,82325.0
2021-10-28 11:30:00,335.33,336.49,333.62,334.31,96149.0,328.4927,329.629,326.8176,327.4935,96149.0
2021-10-28 11:40:00,334.38,334.75,333.35,333.35,110493.0,327.5621,327.9245,326.5531,326.5531,110493.0
2021-10-28 11:50:00,333.4,334.13,332.85,333.13,110343.0,326.6021,327.3172,326.0633,326.3376,110343.0
2021-10-28 12:00:00,333.2,333.3,332.36,332.81,131334.0,326.4061,326.5041,325.5833,326.0241,131334.0
2021-10-28 12:10:00,332.84,333.93,332.25,333.36,89484.0,326.0535,327.1212,325.4755,326.5629,89484.0
2021-10-28 12:20:00,333.34,333.98,332.64,332.8,77198.0,326.5433,327.1702,325.8575,326.0143,77198.0
2021-10-28 12:30:00,332.81,334.16,332.68,332.8,91884.0,326.0241,327.3466,325.8967,326.0143,91884.0
2021-10-28 12:40:00,332.83,332.96,330.76,330.96,182567.0,326.0437,326.171,324.0159,324.2118,182567.0
2021-10-28 12:50:00,330.82,330.82,328.87,330.39,219526.0,324.0747,324.0747,322.1644,323.6534,219526.0
2021-10-28 13:00:00,330.34,330.95,330.12,330.95,69711.0,323.6044,324.202,323.3889,324.202,69711.0
2021-10-28 13:10:00,330.81,330.81,329.77,330.42,63742.0,324.0649,324.0649,323.0461,323.6828,63742.0
2021-10-28 13:20:00,330.42,330.48,329.66,329.81,57744.0,323.6828,323.7416,322.9383,323.0853,57744.0
2021-10-28 13:30:00,329.76,330.44,329.65,330.33,63826.0,323.0363,323.7024,322.9285,323.5947,63826.0
2021-10-28 13:40:00,330.32,331.16,329.92,330.67,70471.0,323.5849,324.4077,323.193,323.9277,70471.0
2021-10-28 13:50:00,330.76,331.98,330.48,330.65,100239.0,324.0159,325.211,323.7416,323.9081,100239.0
2021-10-28 14:00:00,330.73,331.56,330.14,331.38,103344.0,323.9865,324.7996,323.4085,324.6232,103344.0
2021-10-28 14:10:00,331.48,331.71,330.91,331.5,59321.0,324.7212,324.9465,324.1628,324.7408,59321.0
2021-10-28 14:20:00,331.52,331.6,330.26,330.71,76778.0,324.7604,324.8388,323.5261,323.9669,76778.0
2021-10-28 14:30:00,330.56,331.02,330.25,330.48,127156.0,323.82,324.2706,323.5163,323.7416,127156.0
2021-10-28 14:40:00,330.52,330.89,330.1,330.46,72407.0,323.7808,324.1432,323.3693,323.722,72407.0
2021-10-28 14:50:00,330.48,330.98,330.01,330.2,97986.0,323.7416,324.2314,323.2812,323.4673,97986.0
2021-10-28 15:00:00,330.24,330.49,329.93,329.99,79238.0,323.5065,323.7514,323.2028,323.2616,79238.0
2021-10-28 15:10:00,329.92,330.42,329.76,330.19,87613.0,323.193,323.6828,323.0363,323.4575,87613.0
2021-10-28 15:20:00,330.15,331.31,330.05,330.85,202367.0,323.4183,324.5547,323.3204,324.104,202367.0
2021-10-28 15:30:00,330.85,331.08,330.34,330.56,151828.0,324.104,324.3294,323.6044,323.82,151828.0
2021-10-28 15:40:00,330.56,331.58,330.03,331.17,295528.0,323.82,324.8192,323.3008,324.4175,295528.0
2021-10-28 15:50:00,331.19,333.49,331.03,333.15,644050.0,324.4371,326.6902,324.2804,326.3572,644050.0
2021-10-29 09:30:00,331.24,338.15,331.11,337.0,297868.0,324.4861,331.2552,324.3587,330.1287,297868.0
2021-10-29 09:40:00,337.31,337.47,334.36,334.67,129524.0,330.4323,330.5891,327.5425,327.8462,129524.0
2021-10-29 09:50:00,334.55,334.66,333.63,334.66,107865.0,327.7286,327.8364,326.8274,327.8364,107865.0
2021-10-29 10:00:00,334.66,334.86,333.32,333.69,98655.0,327.8364,328.0323,326.5237,326.8861,98655.0
2021-10-29 10:10:00,333.76,334.57,333.19,333.33,144648.0,326.9547,327.7482,326.3963,326.5335,144648.0
2021-10-29 10:20:00,333.35,335.12,333.3,333.48,59392.0,326.5531,328.287,326.5041,326.6804,59392.0
2021-10-29 10:30:00,333.55,333.55,332.44,332.9,70429.0,326.749,326.749,325.6616,326.1122,70429.0
2021-10-29 10:40:00,333.09,334.48,333.07,334.34,60926.0,326.2984,327.66,326.2788,327.5229,60926.0
2021-10-29 10:50:00,334.32,335.13,334.02,334.38,83604.0,327.5033,328.2968,327.2094,327.5621,83604.0
2021-10-29 11:00:00,334.13,334.81,334.1,334.31,37757.0,327.3172,327.9833,327.2878,327.4935,37757.0
2021-10-29 11:10:00,334.38,335.93,334.19,335.85,108747.0,327.5621,329.0805,327.3759,329.0021,108747.0
2021-10-29 11:20:00,335.86,336.32,335.64,336.02,52783.0,329.0119,329.4625,328.7964,329.1686,52783.0
2021-10-29 11:30:00,336.0,336.39,335.5,335.71,46722.0,329.149,329.5311,328.6592,328.865,46722.0
2021-10-29 11:40:00,335.81,336.44,335.4,336.44,47402.0,328.9629,329.5801,328.5613,329.5801,47402.0
2021-10-29 11:50:00,336.36,336.62,335.77,335.78,35423.0,329.5017,329.7564,328.9237,328.9335,35423.0
2021-10-29 12:00:00,335.86,335.86,335.03,335.37,95192.0,329.0119,329.0119,328.1988,328.5319,95192.0
2021-10-29 12:10:00,335.41,335.6,334.9,335.1,30027.0,328.5711,328.7572,328.0715,328.2674,30027.0
2021-10-29 12:20:00,335.09,335.75,335.05,335.69,27264.0,328.2576,328.9041,328.2184,328.8454,27264.0
2021-10-29 12:30:00,335.75,335.75,335.24,335.64,25104.0,328.9041,328.9041,328.4045,328.7964,25104.0
2021-10-29 12:40:00,335.7,335.74,334.75,334.84,39759.0,328.8552,328.8943,327.9245,328.0127,39759.0
2021-10-29 12:50:00,334.75,334.76,333.65,334.04,95846.0,327.9245,327.9343,326.847,327.229,95846.0
2021-10-29 13:00:00,334.0,335.09,334.0,335.05,51884.0,327.1898,328.2576,327.1898,328.2184,51884.0
2021-10-29 13:10:00,335.0,335.02,334.53,334.65,29524.0,328.1694,328.189,327.709,327.8266,29524.0
2021-10-29 13:20:00,334.69,335.06,334.32,334.32,30930.0,327.8658,328.2282,327.5033,327.5033,30930.0
2021-10-29 13:30:00,334.29,334.66,334.08,334.27,140245.0,327.4739,327.8364,327.2682,327.4543,140245.0
2021-10-29 13:40:00,334.29,334.8,334.26,334.68,64616.0,327.4739,327.9735,327.4445,327.856,64616.0
2021-10-29 13:50:00,334.7,335.66,334.59,335.57,50488.0,327.8755,328.816,327.7678,328.7278,50488.0
2021-10-29 14:00:00,335.63,335.84,335.28,335.61,68969.0,328.7866,328.9923,328.4437,328.767,68969.0
2021-10-29 14:10:00,335.58,335.85,335.4,335.79,39985.0,328.7376,329.0021,328.5613,328.9433,39985.0
2021-10-29 14:20:00,335.78,336.06,335.04,335.15,46884.0,328.9335,329.2078,328.2086,328.3164,46884.0
2021-10-29 14:30:00,335.11,335.12,334.61,334.61,46143.0,328.2772,328.287,327.7874,327.7874,46143.0
2021-10-29 14:40:00,334.61,335.22,334.55,335.04,65742.0,327.7874,328.3849,327.7286,328.2086,65742.0
2021-10-29 14:50:00,335.01,335.16,334.34,334.56,44746.0,328.1792,328.3262,327.5229,327.7384,44746.0
2021-10-29 15:00:00,334.62,334.92,334.39,334.44,33779.0,327.7972,328.0911,327.5719,327.6208,33779.0
2021-10-29 15:10:00,334.43,334.64,333.9,334.17,76592.0,327.6111,327.8168,327.0919,327.3564,76592.0
2021-10-29 15:20:00,334.17,334.24,333.48,333.56,38753.0,327.3564,327.4249,326.6804,326.7588,38753.0
2021-10-29 15:30:00,333.53,334.06,333.26,333.81,73241.0,326.7294,327.2486,326.4649,327.0037,73241.0
2021-10-29 15:40:00,333.8,334.93,333.66,334.82,175701.0,326.9939,328.1009,326.8568,327.9931,175701.0
2021-10-29 15:50:00,334.85,336.1,334.73,335.36,385638.0,328.0225,329.247,327.9049,328.5221,385638.0
2021-11-01 09:30:00,335.25,340.9,335.25,339.89,198418.0,328.4143,333.9491,328.4143,332.9597,198418.0
2021-11-01 09:40:00,339.89,340.19,336.55,337.91,142742.0,332.9597,333.2536,329.6878,331.0201,142742.0
2021-11-01 09:50:00,337.86,339.26,337.73,338.12,80281.0,330.9711,332.3426,330.8438,331.2258,80281.0
2021-11-01 10:00:00,338.31,339.85,337.62,339.12,89896.0,331.4119,332.9205,330.736,332.2054,89896.0
2021-11-01 10:10:00,338.97,340.17,338.1,338.53,57061.0,332.0585,333.234,331.2062,331.6275,57061.0
2021-11-01 10:20:00,338.57,338.71,337.77,338.57,59558.0,331.6666,331.8038,330.883,331.6666,59558.0
2021-11-01 10:30:00,338.55,338.84,338.07,338.11,65219.0,331.647,331.9311,331.1768,331.216,65219.0
2021-11-01 10:40:00,338.06,339.4,337.33,339.35,58829.0,331.167,332.4797,330.4519,332.4307,58829.0
2021-11-01 10:50:00,339.28,339.45,338.23,339.31,62108.0,332.3622,332.5287,331.3336,332.3916,62108.0
2021-11-01 11:00:00,339.33,339.98,338.11,338.31,70569.0,332.4111,333.0479,331.216,331.4119,70569.0
2021-11-01 11:10:00,338.31,339.65,338.2,339.65,53217.0,331.4119,332.7246,331.3042,332.7246,53217.0
2021-11-01 11:20:00,339.65,340.24,339.54,339.73,62135.0,332.7246,333.3026,332.6169,332.803,62135.0
2021-11-01 11:30:00,339.72,340.61,338.9,340.45,111661.0,332.7932,333.665,331.9899,333.5083,111661.0
2021-11-01 11:40:00,340.47,340.47,339.9,340.25,55808.0,333.5279,333.5279,332.9695,333.3124,55808.0
2021-11-01 11:50:00,340.25,340.39,339.47,339.57,62915.0,333.3124,333.4495,332.5483,332.6462,62915.0
2021-11-01 12:00:00,339.56,340.1,339.21,339.77,55850.0,332.6365,333.1654,332.2936,332.8422,55850.0
2021-11-01 12:10:00,339.76,339.92,339.35,339.58,35314.0,332.8324,332.9891,332.4307,332.656,35314.0
2021-11-01 12:20:00,339.49,339.62,338.69,338.69,50543.0,332.5679,332.6952,331.7842,331.7842,50543.0
2021-11-01 12:30:00,338.68,339.27,338.5,338.7,67857.0,331.7744,332.3524,331.5981,331.794,67857.0
2021-11-01 12:40:00,338.7,338.85,338.31,338.72,68906.0,331.794,331.9409,331.4119,331.8136,68906.0
2021-11-01 12:50:00,338.71,338.99,338.55,338.62,28050.0,331.8038,332.0781,331.647,331.7156,28050.0
2021-11-01 13:00:00,338.66,339.49,337.96,337.97,67586.0,331.7548,332.5679,331.0691,331.0789,67586.0
2021-11-01 13:10:00,337.95,338.0,337.31,337.49,107731.0,331.0593,331.1083,330.4323,330.6087,107731.0
2021-11-01 13:20:00,337.52,337.52,336.82,337.06,63537.0,330.638,330.638,329.9523,330.1874,63537.0
2021-11-01 13:30:00,337.06,337.08,336.59,336.9,48206.0,330.1874,330.207,329.727,330.0307,48206.0
2021-11-01 13:40:00,336.84,336.89,336.34,336.6,63424.0,329.9719,330.0209,329.4821,329.7368,63424.0
2021-11-01 13:50:00,336.6,336.73,335.78,335.82,44957.0,329.7368,329.8642,328.9335,328.9727,44957.0
2021-11-01 14:00:00,335.78,336.22,335.27,335.43,86198.0,328.9335,329.3646,328.4339,328.5907,86198.0
2021-11-01 14:10:00,335.36,335.75,334.9,335.16,107918.0,328.5221,328.9041,328.0715,328.3262,107918.0
2021-11-01 14:20:00,335.19,336.18,335.19,335.73,59360.0,328.3556,329.3254,328.3556,328.8845,59360.0
2021-11-01 14:30:00,335.7,335.98,334.91,334.91,83135.0,328.8552,329.1294,328.0813,328.0813,83135.0
2021-11-01 14:40:00,334.9,335.43,334.5,334.61,47907.0,328.0715,328.5907,327.6796,327.7874,47907.0
2021-11-01 14:50:00,334.69,335.39,334.51,334.89,84688.0,327.8658,328.5515,327.6894,328.0617,84688.0
2021-11-01 15:00:00,334.85,334.93,334.29,334.31,78798.0,328.0225,328.1009,327.4739,327.4935,78798.0
2021-11-01 15:10:00,334.32,334.42,333.81,333.98,87346.0,327.5033,327.6013,327.0037,327.1702,87346.0
2021-11-01 15:20:00,333.98,334.15,333.71,333.72,97543.0,327.1702,327.3368,326.9057,326.9155,97543.0
2021-11-01 15:30:00,333.77,334.17,333.6,333.6,95621.0,326.9645,327.3564,326.798,326.798,95621.0
2021-11-01 15:40:00,333.61,333.72,332.88,332.9,149664.0,326.8078,326.9155,326.0927,326.1122,149664.0
2021-11-01 15:50:00,333.01,334.16,332.94,334.03,244123.0,326.22,327.3466,326.1514,327.2192,244123.0
2021-11-02 09:30:00,335.13,335.77,331.63,332.54,186888.0,328.2968,328.9237,324.8681,325.7596,186888.0
2021-11-02 09:40:00,332.33,333.22,331.76,331.81,91983.0,325.5539,326.4257,324.9955,325.0445,91983.0
2021-11-02 09:50:00,331.77,332.27,329.6,330.0,174361.0,325.0053,325.4951,322.8795,323.2714,174361.0
2021-11-02 10:00:00,330.14,330.96,329.07,330.47,135711.0,323.4085,324.2118,322.3603,323.7318,135711.0
2021-11-02 10:10:00,330.58,330.58,328.71,329.25,146868.0,323.8396,323.8396,322.0077,322.5367,146868.0
2021-11-02 10:20:00,329.25,330.47,329.25,329.5,83419.0,322.5367,323.7318,322.5367,322.7816,83419.0
2021-11-02 10:30:00,329.51,330.46,328.7,328.9,147613.0,322.7914,323.722,321.9979,322.1938,147613.0
2021-11-02 10:40:00,329.0,330.47,328.83,330.29,73718.0,322.2918,323.7318,322.1252,323.5555,73718.0
2021-11-02 10:50:00,330.25,330.5,329.74,330.22,76666.0,323.5163,323.7612,323.0167,323.4869,76666.0
2021-11-02 11:00:00,330.22,330.27,329.23,329.7,61756.0,323.4869,323.5359,322.5171,322.9775,61756.0
2021-11-02 11:10:00,329.67,329.68,328.36,328.36,89958.0,322.9481,322.9579,321.6648,321.6648,89958.0
2021-11-02 11:20:00,328.38,328.85,328.2,328.53,63966.0,321.6844,322.1448,321.5081,321.8314,63966.0
2021-11-02 11:30:00,328.48,329.2,328.14,328.67,105378.0,321.7824,322.4877,321.4493,321.9685,105378.0
2021-11-02 11:40:00,328.66,329.73,328.37,328.72,113269.0,321.9587,323.0069,321.6746,322.0175,113269.0
2021-11-02 11:50:00,328.7,328.83,328.11,328.58,64949.0,321.9979,322.1252,321.4199,321.8803,64949.0
2021-11-02 12:00:00,328.6,328.9,328.41,328.78,48464.0,321.8999,322.1938,321.7138,322.0763,48464.0
2021-11-02 12:10:00,328.75,329.14,328.52,329.01,54293.0,322.0469,322.4289,321.8216,322.3016,54293.0
2021-11-02 12:20:00,329.05,329.4,328.83,329.27,37124.0,322.3407,322.6836,322.1252,322.5563,37124.0
2021-11-02 12:30:00,329.34,329.93,329.19,329.68,46112.0,322.6248,323.2028,322.4779,322.9579,46112.0
2021-11-02 12:40:00,329.68,329.91,329.64,329.81,37915.0,322.9579,323.1832,322.9187,323.0853,37915.0
2021-11-02 12:50:00,329.81,330.8,329.8,330.3,58216.0,323.0853,324.0551,323.0755,323.5653,58216.0
2021-11-02 13:00:00,330.29,330.33,328.92,328.98,62212.0,323.5555,323.5947,322.2134,322.2722,62212.0
2021-11-02 13:10:00,328.99,329.26,328.86,328.97,51031.0,322.282,322.5465,322.1546,322.2624,51031.0
2021-11-02 13:20:00,328.94,329.09,328.42,328.56,52931.0,322.233,322.3799,321.7236,321.8607,52931.0
2021-11-02 13:30:00,328.56,329.0,328.38,328.88,40438.0,321.8607,322.2918,321.6844,322.1742,40438.0
2021-11-02 13:40:00,328.88,329.07,328.27,328.4,40298.0,322.1742,322.3603,321.5767,321.704,40298.0
2021-11-02 13:50:00,328.33,328.58,328.11,328.23,74360.0,321.6354,321.8803,321.4199,321.5375,74360.0
2021-11-02 14:00:00,328.23,328.37,327.12,327.55,131268.0,321.5375,321.6746,320.4501,320.8713,131268.0
2021-11-02 14:10:00,327.5,327.56,326.89,327.16,95741.0,320.8224,320.8811,320.2248,320.4893,95741.0
2021-11-02 14:20:00,327.14,327.45,327.0,327.21,49203.0,320.4697,320.7734,320.3325,320.5383,49203.0
2021-11-02 14:30:00,327.18,328.07,326.7,327.93,56825.0,320.5089,321.3807,320.0387,321.2436,56825.0
2021-11-02 14:40:00,327.9,328.42,327.45,327.63,52311.0,321.2142,321.7236,320.7734,320.9497,52311.0
2021-11-02 14:50:00,327.63,327.92,327.07,327.8,45791.0,320.9497,321.2338,320.4011,321.1162,45791.0
2021-11-02 15:00:00,327.8,328.0,327.51,327.96,85479.0,321.1162,321.3122,320.8321,321.273,85479.0
2021-11-02 15:10:00,327.97,328.02,327.25,327.39,54527.0,321.2828,321.3318,320.5775,320.7146,54527.0
2021-11-02 15:20:00,327.35,328.5,327.3,328.49,48281.0,320.6754,321.802,320.6264,321.7922,48281.0
2021-11-02 15:30:00,328.54,328.58,328.1,328.3,85166.0,321.8411,321.8803,321.4101,321.606,85166.0
2021-11-02 15:40:00,328.25,328.85,327.92,328.43,116182.0,321.5571,322.1448,321.2338,321.7334,116182.0
2021-11-02 15:50:00,328.4,328.73,327.77,328.55,260430.0,321.704,322.0273,321.0868,321.8509,260430.0
2021-11-03 09:30:00,328.5,329.01,323.34,323.34,199534.0,321.802,322.3016,316.7472,316.7472,199534.0
2021-11-03 09:40:00,323.46,327.81,323.46,327.38,137700.0,316.8647,321.126,316.8647,320.7048,137700.0
2021-11-03 09:50:00,327.4,327.42,324.96,326.47,77910.0,320.7244,320.744,318.3341,319.8134,77910.0
2021-11-03 10:00:00,326.3,326.68,323.87,324.79,75688.0,319.6468,320.0191,317.2664,318.1676,75688.0
2021-11-03 10:10:00,324.62,325.84,324.44,324.78,44555.0,318.0011,319.1962,317.8247,318.1578,44555.0
2021-11-03 10:20:00,324.71,326.93,324.65,326.69,68413.0,318.0892,320.264,318.0305,320.0289,68413.0
2021-11-03 10:30:00,326.69,327.58,326.41,327.36,73077.0,320.0289,320.9007,319.7546,320.6852,73077.0
2021-11-03 10:40:00,327.29,327.67,326.48,326.48,85248.0,320.6166,320.9889,319.8232,319.8232,85248.0
2021-11-03 10:50:00,326.42,327.05,326.33,326.77,53454.0,319.7644,320.3815,319.6762,320.1072,53454.0
2021-11-03 11:00:00,326.75,326.89,325.91,326.44,36292.0,320.0876,320.2248,319.2648,319.784,36292.0
2021-11-03 11:10:00,326.56,327.43,326.3,326.81,37069.0,319.9015,320.7538,319.6468,320.1464,37069.0
2021-11-03 11:20:00,326.83,327.23,326.6,327.12,28717.0,320.166,320.5579,319.9407,320.4501,28717.0
2021-11-03 11:30:00,327.1,327.52,326.55,326.58,33568.0,320.4305,320.8419,319.8917,319.9211,33568.0
2021-11-03 11:40:00,326.58,327.14,326.01,326.23,30801.0,319.9211,320.4697,319.3627,319.5782,30801.0
2021-11-03 11:50:00,326.28,327.12,326.28,327.03,49396.0,319.6272,320.4501,319.6272,320.3619,49396.0
2021-11-03 12:00:00,327.03,327.6,326.85,327.49,60238.0,320.3619,320.9203,320.1856,320.8126,60238.0
2021-11-03 12:10:00,327.61,328.94,327.51,328.75,69978.0,320.9301,322.233,320.8321,322.0469,69978.0
2021-11-03 12:20:00,328.66,328.98,328.47,328.55,27953.0,321.9587,322.2722,321.7726,321.8509,27953.0
2021-11-03 12:30:00,328.54,328.54,327.72,327.73,22068.0,321.8411,321.8411,321.0379,321.0477,22068.0
2021-11-03 12:40:00,327.67,327.75,326.92,327.08,29720.0,320.9889,321.0673,320.2542,320.4109,29720.0
2021-11-03 12:50:00,327.01,327.24,326.78,327.09,31133.0,320.3423,320.5677,320.117,320.4207,31133.0
2021-11-03 13:00:00,327.09,327.16,326.15,326.2,93911.0,320.4207,320.4893,319.4999,319.5489,93911.0
2021-11-03 13:10:00,326.28,326.33,325.7,325.94,28638.0,319.6272,319.6762,319.0591,319.2942,28638.0
2021-11-03 13:20:00,325.91,326.02,325.71,325.8,23909.0,319.2648,319.3725,319.0689,319.157,23909.0
2021-11-03 13:30:00,325.83,326.07,325.35,325.35,51396.0,319.1864,319.4215,318.7162,318.7162,51396.0
2021-11-03 13:40:00,325.38,325.9,324.65,325.1,128471.0,318.7456,319.255,318.0305,318.4713,128471.0
2021-11-03 13:50:00,325.12,325.66,324.81,325.6,45057.0,318.4909,319.0199,318.1872,318.9611,45057.0
2021-11-03 14:00:00,325.59,326.28,325.11,325.42,35213.0,318.9513,319.6272,318.4811,318.7848,35213.0
2021-11-03 14:10:00,325.62,326.08,325.1,326.08,28101.0,318.9807,319.4313,318.4713,319.4313,28101.0
2021-11-03 14:20:00,326.16,326.36,325.5,325.92,102132.0,319.5097,319.7056,318.8631,319.2746,102132.0
2021-11-03 14:30:00,325.84,326.16,325.28,325.82,34306.0,319.1962,319.5097,318.6476,319.1766,34306.0
2021-11-03 14:40:00,325.88,326.48,325.63,326.25,47035.0,319.2354,319.8232,318.9905,319.5978,47035.0
2021-11-03 14:50:00,326.4,327.27,326.32,326.92,58193.0,319.7448,320.597,319.6664,320.2542,58193.0
2021-11-03 15:00:00,327.0,328.14,326.7,327.91,49706.0,320.3325,321.4493,320.0387,321.224,49706.0
2021-11-03 15:10:00,327.88,328.87,327.5,328.55,57441.0,321.1946,322.1644,320.8224,321.8509,57441.0
2021-11-03 15:20:00,328.55,328.89,328.39,328.58,34704.0,321.8509,322.184,321.6942,321.8803,34704.0
2021-11-03 15:30:00,328.6,329.46,328.53,329.37,67071.0,321.8999,322.7424,321.8314,322.6542,67071.0
2021-11-03 15:40:00,329.45,329.58,329.23,329.49,78123.0,322.7326,322.8599,322.5171,322.7718,78123.0
2021-11-03 15:50:00,329.51,329.51,328.95,329.45,167778.0,322.7914,322.7914,322.2428,322.7326,167778.0
2021-11-04 09:30:00,331.07,336.67,330.79,336.25,273557.0,324.3196,329.8054,324.0453,329.3939,273557.0
2021-11-04 09:40:00,336.26,338.63,333.82,337.51,165075.0,329.4037,331.7254,327.0135,330.6283,165075.0
2021-11-04 09:50:00,337.43,337.88,335.4,336.08,98343.0,330.5499,330.9907,328.5613,329.2274,98343.0
2021-11-04 10:00:00,336.07,336.47,334.0,334.48,73466.0,329.2176,329.6095,327.1898,327.66,73466.0
2021-11-04 10:10:00,334.24,334.72,333.66,334.04,39264.0,327.4249,327.8951,326.8568,327.229,39264.0
2021-11-04 10:20:00,334.03,334.06,331.94,332.29,62865.0,327.2192,327.2486,325.1718,325.5147,62865.0
2021-11-04 10:30:00,332.42,333.32,332.07,332.81,50132.0,325.642,326.5237,325.2992,326.0241,50132.0
2021-11-04 10:40:00,332.94,333.2,332.0,333.19,28192.0,326.1514,326.4061,325.2306,326.3963,28192.0
2021-11-04 10:50:00,333.16,333.73,331.92,332.25,49631.0,326.3669,326.9253,325.1522,325.4755,49631.0
2021-11-04 11:00:00,332.16,332.52,330.46,331.05,86179.0,325.3873,325.74,323.722,324.3,86179.0
2021-11-04 11:10:00,330.92,331.02,329.81,330.65,66785.0,324.1726,324.2706,323.0853,323.9081,66785.0
2021-11-04 11:20:00,330.68,330.92,330.0,330.12,49553.0,323.9375,324.1726,323.2714,323.3889,49553.0
2021-11-04 11:30:00,330.04,330.74,329.83,330.1,33799.0,323.3106,323.9963,323.1048,323.3693,33799.0
2021-11-04 11:40:00,330.06,330.43,329.54,329.69,44338.0,323.3302,323.6926,322.8208,322.9677,44338.0
2021-11-04 11:50:00,329.67,330.32,329.33,330.32,35418.0,322.9481,323.5849,322.615,323.5849,35418.0
2021-11-04 12:00:00,330.17,330.83,330.08,330.74,27700.0,323.4379,324.0845,323.3497,323.9963,27700.0
2021-11-04 12:10:00,330.86,332.02,330.66,331.46,41997.0,324.1138,325.2502,323.9179,324.7016,41997.0
2021-11-04 12:20:00,331.42,331.86,330.97,331.51,38374.0,324.6624,325.0935,324.2216,324.7506,38374.0
2021-11-04 12:30:00,331.47,332.34,331.15,332.08,61210.0,324.7114,325.5637,324.3979,325.309,61210.0
2021-11-04 12:40:00,332.13,332.94,331.93,332.85,33427.0,325.3579,326.1514,325.162,326.0633,33427.0
2021-11-04 12:50:00,332.85,332.85,332.37,332.59,20146.0,326.0633,326.0633,325.5931,325.8086,20146.0
2021-11-04 13:00:00,332.58,333.18,332.33,333.01,34494.0,325.7988,326.3865,325.5539,326.22,34494.0
2021-11-04 13:10:00,332.99,333.5,332.86,333.09,29197.0,326.2004,326.7,326.0731,326.2984,29197.0
2021-11-04 13:20:00,333.26,333.36,332.85,333.13,35433.0,326.4649,326.5629,326.0633,326.3376,35433.0
2021-11-04 13:30:00,333.07,333.37,332.54,333.3,31836.0,326.2788,326.5727,325.7596,326.5041,31836.0
2021-11-04 13:40:00,333.23,333.7,333.15,333.58,40239.0,326.4355,326.8959,326.3572,326.7784,40239.0
2021-11-04 13:50:00,333.47,333.99,333.01,333.97,31793.0,326.6706,327.18,326.22,327.1604,31793.0
2021-11-04 14:00:00,333.92,335.28,333.68,334.71,83696.0,327.1115,328.4437,326.8763,327.8853,83696.0
2021-11-04 14:10:00,334.71,334.95,333.85,334.35,40840.0,327.8853,328.1204,327.0429,327.5327,40840.0
2021-11-04 14:20:00,334.28,334.89,333.98,334.81,45128.0,327.4641,328.0617,327.1702,327.9833,45128.0
2021-11-04 14:30:00,334.71,335.17,334.46,334.71,53423.0,327.8853,328.336,327.6404,327.8853,53423.0
2021-11-04 14:40:00,334.68,334.95,334.19,334.47,53042.0,327.856,328.1204,327.3759,327.6502,53042.0
2021-11-04 14:50:00,334.46,335.19,334.43,334.94,45762.0,327.6404,328.3556,327.6111,328.1107,45762.0
2021-11-04 15:00:00,334.94,335.34,334.53,334.96,91071.0,328.1107,328.5025,327.709,328.1302,91071.0
2021-11-04 15:10:00,335.02,335.38,334.78,335.31,39363.0,328.189,328.5417,327.9539,328.4731,39363.0
2021-11-04 15:20:00,335.23,335.77,335.05,335.21,50520.0,328.3947,328.9237,328.2184,328.3751,50520.0
2021-11-04 15:30:00,335.25,335.39,334.3,334.95,54505.0,328.4143,328.5515,327.4837,328.1204,54505.0
2021-11-04 15:40:00,334.91,334.91,334.16,334.82,96169.0,328.0813,328.0813,327.3466,327.9931,96169.0
2021-11-04 15:50:00,334.86,335.62,334.6,335.51,259227.0,328.0323,328.7768,327.7776,328.669,259227.0
2021-11-05 09:30:00,342.44,343.8,341.0,342.51,323974.0,335.4577,336.79,334.0471,335.5263,323974.0
2021-11-05 09:40:00,342.74,344.54,342.17,342.32,186156.0,335.7516,337.5149,335.1932,335.3402,186156.0
2021-11-05 09:50:00,342.33,344.1,342.15,343.28,116503.0,335.35,337.0839,335.1736,336.2806,116503.0
2021-11-05 10:00:00,343.2,344.18,342.52,343.67,151878.0,336.2022,337.1623,335.5361,336.6627,151878.0
2021-11-05 10:10:00,343.86,343.98,342.69,342.99,79159.0,336.8488,336.9663,335.7026,335.9965,79159.0
2021-11-05 10:20:00,342.9,343.7,341.75,343.04,83628.0,335.9084,336.692,334.7818,336.0455,83628.0
2021-11-05 10:30:00,343.1,343.84,342.39,343.55,120344.0,336.1043,336.8292,335.4087,336.5451,120344.0
2021-11-05 10:40:00,343.54,344.46,343.1,344.11,84607.0,336.5353,337.4365,336.1043,337.0937,84607.0
2021-11-05 10:50:00,344.04,345.2,343.88,344.69,111897.0,337.0251,338.1615,336.8684,337.6619,111897.0
2021-11-05 11:00:00,344.8,346.89,344.67,346.54,157314.0,337.7696,339.817,337.6423,339.4741,157314.0
2021-11-05 11:10:00,346.56,346.78,345.28,345.44,87789.0,339.4937,339.7092,338.2398,338.3966,87789.0
2021-11-05 11:20:00,345.44,346.56,344.92,345.97,86403.0,338.3966,339.4937,337.8872,338.9158,86403.0
2021-11-05 11:30:00,345.9,347.53,345.9,347.36,54427.0,338.8472,340.4439,338.8472,340.2774,54427.0
2021-11-05 11:40:00,347.42,348.67,347.42,347.83,141182.0,340.3362,341.5607,340.3362,340.7378,141182.0
2021-11-05 11:50:00,347.88,348.94,347.81,348.05,64022.0,340.7868,341.8252,340.7182,340.9533,64022.0
2021-11-05 12:00:00,348.2,348.59,347.76,348.25,65846.0,341.1003,341.4823,340.6693,341.1493,65846.0
2021-11-05 12:10:00,348.31,348.44,347.82,348.38,63781.0,341.208,341.3354,340.728,341.2766,63781.0
2021-11-05 12:20:00,348.43,349.28,347.96,348.09,108838.0,341.3256,342.1583,340.8652,340.9925,108838.0
2021-11-05 12:30:00,348.08,348.76,347.95,348.15,45425.0,340.9827,341.6489,340.8554,341.0513,45425.0
2021-11-05 12:40:00,348.15,348.2,347.6,347.85,62704.0,341.0513,341.1003,340.5125,340.7574,62704.0
2021-11-05 12:50:00,347.78,348.11,347.2,347.98,93297.0,340.6888,341.0121,340.1207,340.8848,93297.0
2021-11-05 13:00:00,347.92,348.44,347.71,348.09,40116.0,340.826,341.3354,340.6203,340.9925,40116.0
2021-11-05 13:10:00,348.01,348.06,347.11,347.12,70285.0,340.9142,340.9631,340.0325,340.0423,70285.0
2021-11-05 13:20:00,347.13,347.68,346.87,347.53,102978.0,340.0521,340.5909,339.7974,340.4439,102978.0
2021-11-05 13:30:00,347.53,347.83,346.71,346.83,118063.0,340.4439,340.7378,339.6407,339.7582,118063.0
2021-11-05 13:40:00,346.88,347.09,346.62,347.0,131592.0,339.8072,340.0129,339.5525,339.9248,131592.0
2021-11-05 13:50:00,346.98,347.61,346.8,347.6,54783.0,339.9052,340.5223,339.7288,340.5125,54783.0
2021-11-05 14:00:00,347.52,347.9,347.41,347.85,43803.0,340.4342,340.8064,340.3264,340.7574,43803.0
2021-11-05 14:10:00,347.77,348.13,347.74,347.93,34977.0,340.6791,341.0317,340.6497,340.8358,34977.0
2021-11-05 14:20:00,347.91,348.3,347.78,348.28,114513.0,340.8162,341.1982,340.6888,341.1787,114513.0
2021-11-05 14:30:00,348.23,348.93,347.88,348.89,116367.0,341.1297,341.8154,340.7868,341.7762,116367.0
2021-11-05 14:40:00,348.9,349.39,348.66,348.8,221822.0,341.786,342.266,341.5509,341.6881,221822.0
2021-11-05 14:50:00,348.83,349.25,348.47,348.97,139616.0,341.7174,342.1289,341.3648,341.8546,139616.0
2021-11-05 15:00:00,349.05,349.19,348.73,349.01,72820.0,341.933,342.0701,341.6195,341.8938,72820.0
2021-11-05 15:10:00,348.98,349.55,348.92,348.98,97010.0,341.8644,342.4228,341.8056,341.8644,97010.0
2021-11-05 15:20:00,348.97,349.72,348.94,349.55,115342.0,341.8546,342.5893,341.8252,342.4228,115342.0
2021-11-05 15:30:00,349.59,350.16,349.39,349.78,138786.0,342.4619,343.0203,342.266,342.6481,138786.0
2021-11-05 15:40:00,349.79,349.88,348.8,348.91,177457.0,342.6579,342.746,341.6881,341.7958,177457.0
2021-11-05 15:50:00,348.81,349.0,348.46,348.57,366137.0,341.6978,341.884,341.355,341.4627,366137.0
2021-11-08 09:30:00,348.01,352.07,348.0,350.6,182006.0,340.9142,344.8914,340.9044,343.4513,182006.0
2021-11-08 09:40:00,350.45,350.93,348.51,349.55,97857.0,343.3044,343.7746,341.404,342.4228,97857.0
2021-11-08 09:50:00,349.54,350.3,349.2,350.07,53396.0,342.413,343.1575,342.0799,342.9322,53396.0
2021-11-08 10:00:00,350.01,352.06,349.96,351.98,63807.0,342.8734,344.8816,342.8244,344.8032,63807.0
2021-11-08 10:10:00,351.99,353.15,351.69,352.28,66563.0,344.813,345.9494,344.5191,345.0971,66563.0
2021-11-08 10:20:00,352.31,352.76,351.72,352.02,77314.0,345.1265,345.5673,344.5485,344.8424,77314.0
2021-11-08 10:30:00,351.96,352.88,351.59,352.05,85137.0,344.7836,345.6849,344.4212,344.8718,85137.0
2021-11-08 10:40:00,352.09,352.13,350.48,352.02,84627.0,344.911,344.9502,343.3338,344.8424,84627.0
2021-11-08 10:50:00,352.02,352.02,350.47,351.33,46971.0,344.8424,344.8424,343.324,344.1665,46971.0
2021-11-08 11:00:00,351.4,351.87,350.06,350.15,57510.0,344.235,344.6955,342.9224,343.0105,57510.0
2021-11-08 11:10:00,350.0,350.0,349.0,349.57,29655.0,342.8636,342.8636,341.884,342.4424,29655.0
2021-11-08 11:20:00,349.59,349.61,348.66,349.15,45110.0,342.4619,342.4815,341.5509,342.0309,45110.0
2021-11-08 11:30:00,349.23,349.61,348.59,348.66,42960.0,342.1093,342.4815,341.4823,341.5509,42960.0
2021-11-08 11:40:00,348.73,348.86,348.1,348.26,29300.0,341.6195,341.7468,341.0023,341.1591,29300.0
2021-11-08 11:50:00,348.27,348.4,347.66,348.34,47523.0,341.1689,341.2962,340.5713,341.2374,47523.0
2021-11-08 12:00:00,348.36,348.68,347.89,348.01,59178.0,341.257,341.5705,340.7966,340.9142,59178.0
2021-11-08 12:10:00,348.09,348.84,347.99,348.84,61395.0,340.9925,341.7272,340.8946,341.7272,61395.0
2021-11-08 12:20:00,348.81,348.84,348.04,348.1,19481.0,341.6978,341.7272,340.9435,341.0023,19481.0
2021-11-08 12:30:00,348.13,348.5,348.01,348.14,18905.0,341.0317,341.3942,340.9142,341.0415,18905.0
2021-11-08 12:40:00,348.19,348.72,348.13,348.66,29776.0,341.0905,341.6097,341.0317,341.5509,29776.0
2021-11-08 12:50:00,348.64,349.2,348.54,349.11,27954.0,341.5313,342.0799,341.4334,341.9917,27954.0
2021-11-08 13:00:00,349.17,350.29,349.1,350.0,52202.0,342.0505,343.1477,341.9819,342.8636,52202.0
2021-11-08 13:10:00,350.06,350.92,350.06,350.6,31147.0,342.9224,343.7648,342.9224,343.4513,31147.0
2021-11-08 13:20:00,350.66,350.97,350.19,350.38,29213.0,343.5101,343.8138,343.0497,343.2358,29213.0
2021-11-08 13:30:00,350.42,350.64,350.36,350.45,20553.0,343.275,343.4905,343.2162,343.3044,20553.0
2021-11-08 13:40:00,350.36,350.62,350.17,350.57,42709.0,343.2162,343.4709,343.0301,343.422,42709.0
2021-11-08 13:50:00,350.57,350.97,350.37,350.58,66174.0,343.422,343.8138,343.226,343.4318,66174.0
2021-11-08 14:00:00,350.51,350.86,350.44,350.63,18758.0,343.3632,343.706,343.2946,343.4807,18758.0
2021-11-08 14:10:00,350.55,350.7,350.41,350.7,18510.0,343.4024,343.5493,343.2652,343.5493,18510.0
2021-11-08 14:20:00,350.66,350.74,349.77,349.96,21807.0,343.5101,343.5885,342.6383,342.8244,21807.0
2021-11-08 14:30:00,349.91,350.22,349.87,350.18,28734.0,342.7754,343.0791,342.7362,343.0399,28734.0
2021-11-08 14:40:00,350.17,350.48,349.99,350.17,21760.0,343.0301,343.3338,342.8538,343.0301,21760.0
2021-11-08 14:50:00,350.22,350.5,349.84,350.45,27593.0,343.0791,343.3534,342.7068,343.3044,27593.0
2021-11-08 15:00:00,350.48,350.76,349.92,349.99,46445.0,343.3338,343.6081,342.7852,342.8538,46445.0
2021-11-08 15:10:00,349.86,350.08,349.7,349.9,43557.0,342.7264,342.942,342.5697,342.7656,43557.0
2021-11-08 15:20:00,349.89,350.07,349.57,349.75,31234.0,342.7558,342.9322,342.4424,342.6187,31234.0
2021-11-08 15:30:00,349.75,349.92,349.59,349.71,28623.0,342.6187,342.7852,342.4619,342.5795,28623.0
2021-11-08 15:40:00,349.71,349.73,348.48,348.71,51702.0,342.5795,342.5991,341.3746,341.5999,51702.0
2021-11-08 15:50:00,348.74,350.14,348.73,349.69,218814.0,341.6293,343.0007,341.6195,342.5599,218814.0
2021-11-09 09:30:00,350.0,350.2,344.3,344.94,184856.0,342.8636,343.0595,337.2798,337.9068,184856.0
2021-11-09 09:40:00,345.42,346.91,344.24,344.49,58994.0,338.377,339.8366,337.221,337.4659,58994.0
2021-11-09 09:50:00,344.48,344.49,340.8,341.34,109888.0,337.4561,337.4659,333.8512,334.3802,109888.0
2021-11-09 10:00:00,341.25,342.61,339.71,339.95,96246.0,334.292,335.6243,332.7834,333.0185,96246.0
2021-11-09 10:10:00,339.65,342.39,339.65,342.18,69998.0,332.7246,335.4087,332.7246,335.203,69998.0
2021-11-09 10:20:00,342.26,342.75,341.08,341.13,39876.0,335.2814,335.7614,334.1255,334.1744,39876.0
2021-11-09 10:30:00,341.05,342.54,340.65,342.34,66368.0,334.0961,335.5557,333.7042,335.3598,66368.0
2021-11-09 10:40:00,342.27,343.31,342.22,343.22,38637.0,335.2912,336.31,335.2422,336.2218,38637.0
2021-11-09 10:50:00,343.24,343.65,342.83,343.23,42143.0,336.2414,336.6431,335.8398,336.2316,42143.0
2021-11-09 11:00:00,343.26,343.78,342.35,342.81,45617.0,336.261,336.7704,335.3696,335.8202,45617.0
2021-11-09 11:10:00,342.6,343.06,342.3,343.06,42007.0,335.6145,336.0651,335.3206,336.0651,42007.0
2021-11-09 11:20:00,342.93,344.39,342.93,343.74,44460.0,335.9377,337.368,335.9377,336.7312,44460.0
2021-11-09 11:30:00,343.74,343.83,342.75,343.39,33736.0,336.7312,336.8194,335.7614,336.3884,33736.0
2021-11-09 11:40:00,343.39,344.62,343.24,343.48,48232.0,336.3884,337.5933,336.2414,336.4765,48232.0
2021-11-09 11:50:00,343.49,343.55,342.17,342.24,51860.0,336.4863,336.5451,335.1932,335.2618,51860.0
2021-11-09 12:00:00,342.14,342.99,342.05,342.87,31026.0,335.1638,335.9965,335.0757,335.879,31026.0
2021-11-09 12:10:00,342.91,343.61,342.87,342.87,38367.0,335.9181,336.6039,335.879,335.879,38367.0
2021-11-09 12:20:00,342.91,343.11,342.0,342.0,66869.0,335.9181,336.1141,335.0267,335.0267,66869.0
2021-11-09 12:30:00,341.94,342.35,341.45,341.78,48091.0,334.9679,335.3696,334.4879,334.8112,48091.0
2021-11-09 12:40:00,341.8,342.34,341.12,342.28,49730.0,334.8308,335.3598,334.1646,335.301,49730.0
2021-11-09 12:50:00,342.32,342.49,341.9,342.2,37449.0,335.3402,335.5067,334.9287,335.2226,37449.0
2021-11-09 13:00:00,342.25,343.54,342.25,343.13,27261.0,335.2716,336.5353,335.2716,336.1337,27261.0
2021-11-09 13:10:00,343.03,343.18,342.85,342.97,33331.0,336.0357,336.1826,335.8594,335.9769,33331.0
2021-11-09 13:20:00,342.92,342.99,342.08,342.18,23590.0,335.9279,335.9965,335.1051,335.203,23590.0
2021-11-09 13:30:00,342.16,342.5,341.95,342.36,22859.0,335.1834,335.5165,334.9777,335.3794,22859.0
2021-11-09 13:40:00,342.35,342.9,342.23,342.9,27566.0,335.3696,335.9084,335.252,335.9084,27566.0
2021-11-09 13:50:00,342.93,342.97,341.56,341.56,40785.0,335.9377,335.9769,334.5957,334.5957,40785.0
2021-11-09 14:00:00,341.53,342.09,341.34,341.57,34826.0,334.5663,335.1149,334.3802,334.6055,34826.0
2021-11-09 14:10:00,341.61,342.12,341.61,341.72,30407.0,334.6447,335.1443,334.6447,334.7524,30407.0
2021-11-09 14:20:00,341.74,342.28,341.69,342.25,42293.0,334.772,335.301,334.723,335.2716,42293.0
2021-11-09 14:30:00,342.31,342.76,342.13,342.7,39071.0,335.3304,335.7712,335.1541,335.7124,39071.0
2021-11-09 14:40:00,342.65,343.14,342.44,342.91,35409.0,335.6634,336.1435,335.4577,335.9181,35409.0
2021-11-09 14:50:00,342.87,343.0,342.58,343.0,25688.0,335.879,336.0063,335.5949,336.0063,25688.0
2021-11-09 15:00:00,342.93,343.3,342.75,343.18,31643.0,335.9377,336.3002,335.7614,336.1826,31643.0
2021-11-09 15:10:00,343.16,343.57,343.13,343.47,64123.0,336.163,336.5647,336.1337,336.4667,64123.0
2021-11-09 15:20:00,343.55,344.93,343.34,344.74,97682.0,336.5451,337.897,336.3394,337.7108,97682.0
2021-11-09 15:30:00,344.69,345.31,344.45,344.82,68763.0,337.6619,338.2692,337.4267,337.7892,68763.0
2021-11-09 15:40:00,344.81,345.23,344.0,344.1,60290.0,337.7794,338.1908,336.9859,337.0839,60290.0
2021-11-09 15:50:00,344.16,345.25,343.78,344.61,252109.0,337.1427,338.2104,336.7704,337.5835,252109.0
2021-11-10 09:30:00,350.11,355.05,349.5,354.24,363577.0,342.9713,347.8106,342.3738,347.0171,363577.0
2021-11-10 09:40:00,354.35,357.36,353.77,356.81,194438.0,347.1249,350.0735,346.5567,349.5347,194438.0
2021-11-10 09:50:00,356.81,358.85,356.53,358.6,205663.0,349.5347,351.5331,349.2604,351.2882,205663.0
2021-11-10 10:00:00,358.59,358.65,356.38,357.44,125307.0,351.2784,351.3372,349.1135,350.1519,125307.0
2021-11-10 10:10:00,357.44,359.62,357.16,358.84,177329.0,350.1519,352.2874,349.8776,351.5233,177329.0
2021-11-10 10:20:00,358.92,359.41,358.16,358.29,166165.0,351.6017,352.0817,350.8572,350.9846,166165.0
2021-11-10 10:30:00,358.42,358.71,357.44,358.27,131009.0,351.1119,351.396,350.1519,350.965,131009.0
2021-11-10 10:40:00,358.25,358.74,357.22,357.25,85791.0,350.9454,351.4254,349.9364,349.9658,85791.0
2021-11-10 10:50:00,357.28,358.67,357.22,357.77,114020.0,349.9951,351.3568,349.9364,350.4752,114020.0
2021-11-10 11:00:00,357.78,357.85,355.86,356.59,63755.0,350.485,350.5535,348.6041,349.3192,63755.0
2021-11-10 11:10:00,356.46,357.15,355.98,357.14,54688.0,349.1919,349.8678,348.7217,349.858,54688.0
2021-11-10 11:20:00,357.13,357.17,355.83,356.05,55199.0,349.8482,349.8874,348.5747,348.7902,55199.0
2021-11-10 11:30:00,356.05,357.36,356.01,357.12,74875.0,348.7902,350.0735,348.751,349.8384,74875.0
2021-11-10 11:40:00,357.03,358.32,356.46,357.89,47844.0,349.7502,351.0139,349.1919,350.5927,47844.0
2021-11-10 11:50:00,357.84,358.3,357.39,357.48,34012.0,350.5437,350.9943,350.1029,350.1911,34012.0
2021-11-10 12:00:00,357.49,358.38,357.48,358.31,39728.0,350.2009,351.0727,350.1911,351.0041,39728.0
2021-11-10 12:10:00,358.39,358.9,358.28,358.8,56600.0,351.0825,351.5821,350.9748,351.4842,56600.0
2021-11-10 12:20:00,358.86,358.99,357.48,357.68,41502.0,351.5429,351.6703,350.1911,350.387,41502.0
2021-11-10 12:30:00,357.7,358.17,357.64,357.91,31693.0,350.4066,350.867,350.3478,350.6123,31693.0
2021-11-10 12:40:00,357.93,358.11,357.52,358.01,33599.0,350.6319,350.8082,350.2303,350.7103,33599.0
2021-11-10 12:50:00,357.98,358.31,357.81,358.31,36998.0,350.6809,351.0041,350.5143,351.0041,36998.0
2021-11-10 13:00:00,358.31,358.55,356.73,356.75,45068.0,351.0041,351.2393,349.4564,349.476,45068.0
2021-11-10 13:10:00,356.98,357.05,356.56,356.56,40841.0,349.7013,349.7698,349.2898,349.2898,40841.0
2021-11-10 13:20:00,356.53,357.13,356.31,357.05,47213.0,349.2604,349.8482,349.0449,349.7698,47213.0
2021-11-10 13:30:00,357.14,357.87,357.09,357.49,42012.0,349.858,350.5731,349.809,350.2009,42012.0
2021-11-10 13:40:00,357.54,357.66,356.28,356.34,33944.0,350.2498,350.3674,349.0155,349.0743,33944.0
2021-11-10 13:50:00,356.31,356.49,355.27,355.29,63695.0,349.0449,349.2213,348.0261,348.0457,63695.0
2021-11-10 14:00:00,355.28,355.74,354.09,355.58,80892.0,348.0359,348.4865,346.8702,348.3298,80892.0
2021-11-10 14:10:00,355.63,356.71,355.53,356.17,53076.0,348.3788,349.4368,348.2808,348.9078,53076.0
2021-11-10 14:20:00,356.22,356.43,355.73,355.79,95294.0,348.9568,349.1625,348.4768,348.5355,95294.0
2021-11-10 14:30:00,355.84,356.26,355.64,355.94,70047.0,348.5845,348.9959,348.3886,348.6825,70047.0
2021-11-10 14:40:00,355.99,356.49,355.57,356.35,94683.0,348.7314,349.2213,348.32,349.0841,94683.0
2021-11-10 14:50:00,356.35,356.54,355.89,356.18,61964.0,349.0841,349.2702,348.6335,348.9176,61964.0
2021-11-10 15:00:00,356.14,357.92,355.93,357.81,59548.0,348.8784,350.6221,348.6727,350.5143,59548.0
2021-11-10 15:10:00,357.76,358.22,357.37,357.72,57600.0,350.4654,350.916,350.0833,350.4262,57600.0
2021-11-10 15:20:00,357.76,357.85,356.85,356.99,72806.0,350.4654,350.5535,349.5739,349.7111,72806.0
2021-11-10 15:30:00,356.99,357.51,356.85,357.23,76178.0,349.7111,350.2205,349.5739,349.9462,76178.0
2021-11-10 15:40:00,357.26,357.39,356.29,356.87,122098.0,349.9756,350.1029,349.0253,349.5935,122098.0
2021-11-10 15:50:00,356.93,358.31,356.91,357.82,300268.0,349.6523,351.0041,349.6327,350.5241,300268.0
2021-11-11 09:30:00,358.38,359.64,353.47,354.63,196123.0,351.0727,352.307,346.2628,347.3992,196123.0
2021-11-11 09:40:00,354.62,355.22,352.57,354.32,171851.0,347.3894,347.9771,345.3812,347.0955,171851.0
2021-11-11 09:50:00,354.09,355.7,353.72,355.31,83073.0,346.8702,348.4474,346.5077,348.0653,83073.0
2021-11-11 10:00:00,355.42,356.23,354.2,355.23,81278.0,348.1731,348.9666,346.9779,347.9869,81278.0
2021-11-11 10:10:00,355.24,356.21,354.88,356.21,53923.0,347.9967,348.947,347.6441,348.947,53923.0
2021-11-11 10:20:00,356.21,356.45,355.03,355.76,48675.0,348.947,349.1821,347.791,348.5061,48675.0
2021-11-11 10:30:00,355.82,356.5,355.46,356.42,49489.0,348.5649,349.2311,348.2123,349.1527,49489.0
2021-11-11 10:40:00,356.42,357.18,355.71,357.05,46466.0,349.1527,349.8972,348.4572,349.7698,46466.0
2021-11-11 10:50:00,357.0,357.07,356.25,356.34,33970.0,349.7209,349.7894,348.9861,349.0743,33970.0
2021-11-11 11:00:00,356.34,356.73,355.82,356.21,42943.0,349.0743,349.4564,348.5649,348.947,42943.0
2021-11-11 11:10:00,356.14,356.92,355.94,356.75,47060.0,348.8784,349.6425,348.6825,349.476,47060.0
2021-11-11 11:20:00,356.75,356.75,356.25,356.66,64556.0,349.476,349.476,348.9861,349.3878,64556.0
2021-11-11 11:30:00,356.71,357.51,356.66,357.25,41298.0,349.4368,350.2205,349.3878,349.9658,41298.0
2021-11-11 11:40:00,357.12,357.19,356.28,356.63,80962.0,349.8384,349.907,349.0155,349.3584,80962.0
2021-11-11 11:50:00,356.5,357.29,356.47,357.08,33504.0,349.2311,350.0049,349.2017,349.7992,33504.0
2021-11-11 12:00:00,357.16,357.26,356.37,356.6,46547.0,349.8776,349.9756,349.1037,349.329,46547.0
2021-11-11 12:10:00,356.55,356.79,356.4,356.5,37068.0,349.28,349.5151,349.1331,349.2311,37068.0
2021-11-11 12:20:00,356.49,356.79,355.57,356.58,71067.0,349.2213,349.5151,348.32,349.3094,71067.0
2021-11-11 12:30:00,356.65,357.56,356.65,357.34,19689.0,349.378,350.2694,349.378,350.0539,19689.0
2021-11-11 12:40:00,357.39,357.45,356.36,356.57,49485.0,350.1029,350.1617,349.0939,349.2996,49485.0
2021-11-11 12:50:00,356.56,357.06,356.41,357.04,31267.0,349.2898,349.7796,349.1429,349.76,31267.0
2021-11-11 13:00:00,357.06,357.25,356.92,357.09,45612.0,349.7796,349.9658,349.6425,349.809,45612.0
2021-11-11 13:10:00,357.2,357.56,357.15,357.15,21244.0,349.9168,350.2694,349.8678,349.8678,21244.0
2021-11-11 13:20:00,357.12,357.2,356.76,357.03,48467.0,349.8384,349.9168,349.4857,349.7502,48467.0
2021-11-11 13:30:00,357.03,357.08,356.62,356.95,20450.0,349.7502,349.7992,349.3486,349.6719,20450.0
2021-11-11 13:40:00,357.02,357.02,356.26,356.5,48463.0,349.7404,349.7404,348.9959,349.2311,48463.0
2021-11-11 13:50:00,356.5,357.02,356.49,356.91,23951.0,349.2311,349.7404,349.2213,349.6327,23951.0
2021-11-11 14:00:00,356.91,357.04,356.76,356.92,227235.0,349.6327,349.76,349.4857,349.6425,227235.0
2021-11-11 14:10:00,356.91,357.08,356.43,356.93,110667.0,349.6327,349.7992,349.1625,349.6523,110667.0
2021-11-11 14:20:00,356.96,357.1,356.63,356.97,131033.0,349.6817,349.8188,349.3584,349.6915,131033.0
2021-11-11 14:30:00,356.96,357.21,356.78,356.95,53629.0,349.6817,349.9266,349.5053,349.6719,53629.0
2021-11-11 14:40:00,356.93,357.04,355.68,355.75,48697.0,349.6523,349.76,348.4278,348.4963,48697.0
2021-11-11 14:50:00,355.68,355.75,354.9,354.97,65991.0,348.4278,348.4963,347.6637,347.7322,65991.0
2021-11-11 15:00:00,354.92,355.43,354.83,355.05,84822.0,347.6833,348.1829,347.5951,347.8106,84822.0
2021-11-11 15:10:00,355.03,355.03,353.96,354.28,42215.0,347.791,347.791,346.7428,347.0563,42215.0
2021-11-11 15:20:00,354.28,354.29,353.51,353.8,43363.0,347.0563,347.0661,346.302,346.5861,43363.0
2021-11-11 15:30:00,353.82,354.7,353.68,354.56,103242.0,346.6057,347.4678,346.4685,347.3306,103242.0
2021-11-11 15:40:00,354.62,355.25,354.59,355.09,69492.0,347.3894,348.0065,347.36,347.8498,69492.0
2021-11-11 15:50:00,355.05,355.13,354.11,354.47,132093.0,347.8106,347.889,346.8898,347.2424,132093.0
2021-11-12 09:30:00,356.06,362.09,355.93,359.89,292512.0,348.8,354.7071,348.6727,352.5519,292512.0
2021-11-12 09:40:00,359.57,360.71,357.65,359.12,64256.0,352.2385,353.3552,350.3576,351.7976,64256.0
2021-11-12 09:50:00,358.94,359.74,358.12,358.5,54207.0,351.6213,352.405,350.818,351.1903,54207.0
2021-11-12 10:00:00,358.4,360.8,358.09,360.28,67165.0,351.0923,353.4434,350.7886,352.934,67165.0
2021-11-12 10:10:00,360.26,360.6,359.66,359.66,90659.0,352.9144,353.2475,352.3266,352.3266,90659.0
2021-11-12 10:20:00,359.73,361.41,359.73,361.4,78751.0,352.3952,354.0409,352.3952,354.0311,78751.0
2021-11-12 10:30:00,361.4,361.68,359.91,360.43,59722.0,354.0311,354.3054,352.5715,353.0809,59722.0
2021-11-12 10:40:00,360.55,361.61,360.35,361.48,28783.0,353.1985,354.2369,353.0025,354.1095,28783.0
2021-11-12 10:50:00,361.43,361.43,360.42,360.71,23951.0,354.0605,354.0605,353.0711,353.3552,23951.0
2021-11-12 11:00:00,360.72,361.15,360.31,360.58,40951.0,353.365,353.7862,352.9634,353.2279,40951.0
2021-11-12 11:10:00,360.65,360.81,360.24,360.39,52190.0,353.2964,353.4532,352.8948,353.0417,52190.0
2021-11-12 11:20:00,360.43,361.08,360.36,360.56,37312.0,353.0809,353.7177,353.0123,353.2083,37312.0
2021-11-12 11:30:00,360.45,361.1,360.45,360.7,24725.0,353.1005,353.7373,353.1005,353.3454,24725.0
2021-11-12 11:40:00,360.9,361.12,360.67,361.06,32588.0,353.5413,353.7568,353.316,353.6981,32588.0
2021-11-12 11:50:00,361.04,361.27,360.93,361.02,24329.0,353.6785,353.9038,353.5707,353.6589,24329.0
2021-11-12 12:00:00,361.06,361.29,360.91,361.06,64980.0,353.6981,353.9234,353.5511,353.6981,64980.0
2021-11-12 12:10:00,361.04,361.91,360.76,361.86,64257.0,353.6785,354.5307,353.4042,354.4818,64257.0
2021-11-12 12:20:00,361.83,362.38,361.36,361.61,43631.0,354.4524,354.9912,353.992,354.2369,43631.0
2021-11-12 12:30:00,361.54,361.54,360.9,361.11,70769.0,354.1683,354.1683,353.5413,353.7471,70769.0
2021-11-12 12:40:00,361.08,362.29,361.02,361.48,72119.0,353.7177,354.903,353.6589,354.1095,72119.0
2021-11-12 12:50:00,361.42,361.63,361.11,361.48,45158.0,354.0507,354.2565,353.7471,354.1095,45158.0
2021-11-12 13:00:00,361.48,361.53,360.93,361.24,99057.0,354.1095,354.1585,353.5707,353.8744,99057.0
2021-11-12 13:10:00,361.24,361.32,361.07,361.23,84428.0,353.8744,353.9528,353.7079,353.8646,84428.0
2021-11-12 13:20:00,361.19,361.38,360.78,361.23,75415.0,353.8254,354.0115,353.4238,353.8646,75415.0
2021-11-12 13:30:00,361.21,361.59,361.12,361.31,22113.0,353.845,354.2173,353.7568,353.943,22113.0
2021-11-12 13:40:00,361.32,361.58,361.16,361.22,23829.0,353.9528,354.2075,353.796,353.8548,23829.0
2021-11-12 13:50:00,361.24,361.5,361.04,361.27,50790.0,353.8744,354.1291,353.6785,353.9038,50790.0
2021-11-12 14:00:00,361.3,362.13,361.29,362.02,44096.0,353.9332,354.7463,353.9234,354.6385,44096.0
2021-11-12 14:10:00,362.0,362.34,361.79,362.27,22121.0,354.6189,354.952,354.4132,354.8834,22121.0
2021-11-12 14:20:00,362.2,362.71,362.06,362.16,38178.0,354.8148,355.3144,354.6777,354.7756,38178.0
2021-11-12 14:30:00,362.15,362.27,361.93,362.21,34794.0,354.7658,354.8834,354.5503,354.8246,34794.0
2021-11-12 14:40:00,362.24,362.3,362.05,362.3,24274.0,354.854,354.9128,354.6679,354.9128,24274.0
2021-11-12 14:50:00,362.3,362.4,362.01,362.33,28588.0,354.9128,355.0108,354.6287,354.9422,28588.0
2021-11-12 15:00:00,362.25,362.59,362.0,362.51,32645.0,354.8638,355.1969,354.6189,355.1185,32645.0
2021-11-12 15:10:00,362.49,362.74,362.38,362.61,57460.0,355.0989,355.3438,354.9912,355.2165,57460.0
2021-11-12 15:20:00,362.6,363.01,362.59,362.88,55967.0,355.2067,355.6083,355.1969,355.481,55967.0
2021-11-12 15:30:00,362.9,363.83,362.87,363.77,90338.0,355.5006,356.4116,355.4712,356.3528,90338.0
2021-11-12 15:40:00,363.8,363.84,362.64,363.03,114294.0,356.3822,356.4214,355.2459,355.6279,114294.0
2021-11-12 15:50:00,363.05,363.64,362.76,363.55,315572.0,355.6475,356.2255,355.3634,356.1373,315572.0
2021-11-15 09:30:00,365.14,369.0,365.0,368.31,262983.0,357.6949,361.4762,357.5577,360.8002,262983.0
2021-11-15 09:40:00,368.49,371.13,368.41,370.61,246567.0,360.9766,363.5627,360.8982,363.0534,246567.0
2021-11-15 09:50:00,370.61,371.07,368.52,370.2,141595.0,363.0534,363.504,361.006,362.6517,141595.0
2021-11-15 10:00:00,370.13,370.55,368.96,369.16,126192.0,362.5831,362.9946,361.437,361.6329,126192.0
2021-11-15 10:10:00,369.16,369.16,366.86,367.09,127407.0,361.6329,361.6329,359.3798,359.6051,127407.0
2021-11-15 10:20:00,366.93,367.25,365.7,365.7,53152.0,359.4484,359.7619,358.2435,358.2435,53152.0
2021-11-15 10:30:00,365.68,365.68,364.07,364.31,55011.0,358.2239,358.2239,356.6467,356.8818,55011.0
2021-11-15 10:40:00,364.35,365.11,363.88,364.97,75795.0,356.921,357.6655,356.4606,357.5283,75795.0
2021-11-15 10:50:00,364.7,365.6,364.46,364.63,82599.0,357.2639,358.1455,357.0287,357.1953,82599.0
2021-11-15 11:00:00,364.75,365.33,364.61,365.04,46086.0,357.3128,357.881,357.1757,357.5969,46086.0
2021-11-15 11:10:00,365.0,365.57,364.64,364.68,62183.0,357.5577,358.1161,357.2051,357.2443,62183.0
2021-11-15 11:20:00,364.67,364.75,363.22,363.29,35768.0,357.2345,357.3128,355.814,355.8826,35768.0
2021-11-15 11:30:00,363.31,364.88,363.01,364.51,48986.0,355.9022,357.4402,355.6083,357.0777,48986.0
2021-11-15 11:40:00,364.6,364.78,362.51,362.53,52269.0,357.1659,357.3422,355.1185,355.1381,52269.0
2021-11-15 11:50:00,362.59,363.46,361.97,363.32,63826.0,355.1969,356.0491,354.5895,355.912,63826.0
2021-11-15 12:00:00,363.24,363.55,362.52,362.71,52848.0,355.8336,356.1373,355.1283,355.3144,52848.0
2021-11-15 12:10:00,362.75,362.77,361.36,361.46,33588.0,355.3536,355.3732,353.992,354.0899,33588.0
2021-11-15 12:20:00,361.53,361.86,360.93,361.74,45349.0,354.1585,354.4818,353.5707,354.3642,45349.0
2021-11-15 12:30:00,361.59,362.2,361.48,361.69,32406.0,354.2173,354.8148,354.1095,354.3152,32406.0
2021-11-15 12:40:00,361.75,363.05,361.75,362.87,37300.0,354.374,355.6475,354.374,355.4712,37300.0
2021-11-15 12:50:00,362.87,363.35,362.5,362.61,33130.0,355.4712,355.9414,355.1087,355.2165,33130.0
2021-11-15 13:00:00,362.57,362.83,362.42,362.58,35121.0,355.1773,355.432,355.0303,355.1871,35121.0
2021-11-15 13:10:00,362.59,363.02,362.44,362.91,80535.0,355.1969,355.6181,355.0499,355.5104,80535.0
2021-11-15 13:20:00,362.91,363.63,362.87,363.48,53350.0,355.5104,356.2157,355.4712,356.0687,53350.0
2021-11-15 13:30:00,363.46,363.75,363.23,363.24,60876.0,356.0491,356.3332,355.8238,355.8336,60876.0
2021-11-15 13:40:00,363.24,363.3,362.6,362.72,49923.0,355.8336,355.8924,355.2067,355.3242,49923.0
2021-11-15 13:50:00,362.72,362.97,362.5,362.66,36151.0,355.3242,355.5691,355.1087,355.2654,36151.0
2021-11-15 14:00:00,362.69,362.82,362.17,362.33,42219.0,355.2948,355.4222,354.7854,354.9422,42219.0
2021-11-15 14:10:00,362.23,362.27,361.35,361.39,25732.0,354.8442,354.8834,353.9822,354.0213,25732.0
2021-11-15 14:20:00,361.33,361.33,360.66,360.93,35833.0,353.9626,353.9626,353.3062,353.5707,35833.0
2021-11-15 14:30:00,360.9,361.15,360.72,361.0,38352.0,353.5413,353.7862,353.365,353.6393,38352.0
2021-11-15 14:40:00,361.06,361.78,361.03,361.3,27025.0,353.6981,354.4034,353.6687,353.9332,27025.0
2021-11-15 14:50:00,361.26,361.34,360.8,360.87,26705.0,353.894,353.9724,353.4434,353.5119,26705.0
2021-11-15 15:00:00,360.91,361.07,360.66,361.0,34426.0,353.5511,353.7079,353.3062,353.6393,34426.0
2021-11-15 15:10:00,360.98,361.92,360.94,361.63,46481.0,353.6197,354.5405,353.5805,354.2565,46481.0
2021-11-15 15:20:00,361.63,362.09,361.42,361.79,31412.0,354.2565,354.7071,354.0507,354.4132,31412.0
2021-11-15 15:30:00,361.81,362.28,361.7,362.02,50199.0,354.4328,354.8932,354.325,354.6385,50199.0
2021-11-15 15:40:00,362.03,362.03,360.8,360.89,63252.0,354.6483,354.6483,353.4434,353.5315,63252.0
2021-11-15 15:50:00,360.86,361.46,360.75,361.26,188399.0,353.5022,354.0899,353.3944,353.894,188399.0
2021-11-16 09:30:00,364.77,365.04,362.0,363.47,181048.0,357.3324,357.5969,354.6189,356.0589,181048.0
2021-11-16 09:40:00,363.76,365.13,363.59,364.54,56000.0,356.343,357.6851,356.1765,357.1071,56000.0
2021-11-16 09:50:00,364.65,366.32,364.07,365.31,87372.0,357.2149,358.8508,356.6467,357.8614,87372.0
2021-11-16 10:00:00,365.16,365.47,364.44,364.81,50204.0,357.7145,358.0182,357.0092,357.3716,50204.0
2021-11-16 10:10:00,364.79,365.52,364.09,364.42,31854.0,357.352,358.0671,356.6663,356.9896,31854.0
2021-11-16 10:20:00,364.33,365.39,364.03,364.16,65855.0,356.9014,357.9398,356.6075,356.7349,65855.0
2021-11-16 10:30:00,364.16,364.44,363.21,363.34,36533.0,356.7349,357.0092,355.8042,355.9316,36533.0
2021-11-16 10:40:00,363.27,363.39,362.06,363.22,51738.0,355.863,355.9806,354.6777,355.814,51738.0
2021-11-16 10:50:00,363.05,363.97,362.87,363.84,50557.0,355.6475,356.5487,355.4712,356.4214,50557.0
2021-11-16 11:00:00,363.97,364.98,363.93,364.38,55255.0,356.5487,357.5381,356.5096,356.9504,55255.0
2021-11-16 11:10:00,364.38,364.78,364.12,364.56,23714.0,356.9504,357.3422,356.6957,357.1267,23714.0
2021-11-16 11:20:00,364.59,364.94,364.46,364.82,20476.0,357.1561,357.499,357.0287,357.3814,20476.0
2021-11-16 11:30:00,364.77,365.39,364.69,365.1,52301.0,357.3324,357.9398,357.2541,357.6557,52301.0
2021-11-16 11:40:00,365.09,365.73,365.03,365.34,29603.0,357.6459,358.2729,357.5871,357.8908,29603.0
2021-11-16 11:50:00,365.26,365.59,364.9,365.05,23693.0,357.8124,358.1357,357.4598,357.6067,23693.0
2021-11-16 12:00:00,365.04,365.44,364.96,364.99,17906.0,357.5969,357.9888,357.5186,357.5479,17906.0
2021-11-16 12:10:00,365.03,366.75,365.03,366.75,41696.0,357.5871,359.2721,357.5871,359.2721,41696.0
2021-11-16 12:20:00,366.81,366.83,365.95,366.57,26014.0,359.3308,359.3504,358.4884,359.0957,26014.0
2021-11-16 12:30:00,366.56,366.57,366.06,366.32,25290.0,359.0859,359.0957,358.5961,358.8508,25290.0
2021-11-16 12:40:00,366.36,366.94,366.32,366.41,26584.0,358.89,359.4582,358.8508,358.939,26584.0
2021-11-16 12:50:00,366.35,366.58,366.0,366.49,18054.0,358.8802,359.1055,358.5373,359.0174,18054.0
2021-11-16 13:00:00,366.5,367.56,366.45,367.36,58479.0,359.0272,360.0655,358.9782,359.8696,58479.0
2021-11-16 13:10:00,367.32,368.34,367.31,368.11,44800.0,359.8304,360.8296,359.8206,360.6043,44800.0
2021-11-16 13:20:00,368.16,368.63,367.69,368.58,36898.0,360.6533,361.1137,360.1929,361.0647,36898.0
2021-11-16 13:30:00,368.53,369.68,368.53,369.32,79707.0,361.0158,362.1423,361.0158,361.7897,79707.0
2021-11-16 13:40:00,369.28,370.4,369.27,370.25,86651.0,361.7505,362.8476,361.7407,362.7007,86651.0
2021-11-16 13:50:00,370.28,370.96,370.24,370.52,57984.0,362.7301,363.3962,362.6909,362.9652,57984.0
2021-11-16 14:00:00,370.52,370.79,370.08,370.71,54757.0,362.9652,363.2297,362.5342,363.1513,54757.0
2021-11-16 14:10:00,370.72,370.88,370.17,370.85,52965.0,363.1611,363.3178,362.6223,363.2885,52965.0
2021-11-16 14:20:00,370.83,371.07,370.74,370.92,76363.0,363.2689,363.504,363.1807,363.357,76363.0
2021-11-16 14:30:00,370.94,371.07,370.61,370.91,113280.0,363.3766,363.504,363.0534,363.3472,113280.0
2021-11-16 14:40:00,370.91,371.06,370.72,370.9,81362.0,363.3472,363.4942,363.1611,363.3374,81362.0
2021-11-16 14:50:00,370.91,371.04,369.75,369.83,87649.0,363.3472,363.4746,362.2109,362.2893,87649.0
2021-11-16 15:00:00,369.8,369.83,368.51,368.67,87514.0,362.2599,362.2893,360.9962,361.1529,87514.0
2021-11-16 15:10:00,368.68,369.34,368.61,369.28,44449.0,361.1627,361.8092,361.0941,361.7505,44449.0
2021-11-16 15:20:00,369.29,369.55,368.95,369.16,75527.0,361.7603,362.015,361.4272,361.6329,75527.0
2021-11-16 15:30:00,369.08,369.95,369.07,369.6,90819.0,361.5545,362.4068,361.5448,362.0639,90819.0
2021-11-16 15:40:00,369.56,369.95,369.24,369.38,105551.0,362.0248,362.4068,361.7113,361.8484,105551.0
2021-11-16 15:50:00,369.3,369.84,368.92,369.68,251887.0,361.7701,362.2991,361.3978,362.1423,251887.0
2021-11-17 09:30:00,359.58,363.69,353.52,355.03,438472.0,352.2482,356.2744,346.3118,347.791,438472.0
2021-11-17 09:40:00,354.84,357.62,352.86,357.53,228747.0,347.6049,350.3282,345.6653,350.24,228747.0
2021-11-17 09:50:00,357.44,358.9,356.0,356.58,241511.0,350.1519,351.5821,348.7412,349.3094,241511.0
2021-11-17 10:00:00,356.6,357.19,352.04,352.07,264084.0,349.329,349.907,344.862,344.8914,264084.0
2021-11-17 10:10:00,352.05,354.42,351.52,354.09,239071.0,344.8718,347.1935,344.3526,346.8702,239071.0
2021-11-17 10:20:00,354.2,355.93,353.2,354.95,207049.0,346.9779,348.6727,345.9983,347.7127,207049.0
2021-11-17 10:30:00,354.76,355.42,353.76,354.18,98047.0,347.5265,348.1731,346.5469,346.9584,98047.0
2021-11-17 10:40:00,354.16,354.45,353.07,353.49,121320.0,346.9388,347.2228,345.871,346.2824,121320.0
2021-11-17 10:50:00,353.44,354.63,353.26,354.19,123160.0,346.2334,347.3992,346.0571,346.9682,123160.0
2021-11-17 11:00:00,354.13,354.57,353.64,354.07,92293.0,346.9094,347.3404,346.4294,346.8506,92293.0
2021-11-17 11:10:00,353.98,354.35,352.76,353.18,111292.0,346.7624,347.1249,345.5673,345.9787,111292.0
2021-11-17 11:20:00,353.17,353.91,353.09,353.91,60290.0,345.9689,346.6939,345.8906,346.6939,60290.0
2021-11-17 11:30:00,353.84,355.12,353.41,354.91,80942.0,346.6253,347.8792,346.2041,347.6735,80942.0
2021-11-17 11:40:00,355.0,355.11,353.66,354.26,83594.0,347.7616,347.8694,346.449,347.0367,83594.0
2021-11-17 11:50:00,354.27,355.11,353.65,354.72,236543.0,347.0465,347.8694,346.4392,347.4873,236543.0
2021-11-17 12:00:00,354.64,355.68,354.31,354.66,123820.0,347.409,348.4278,347.0857,347.4286,123820.0
2021-11-17 12:10:00,354.74,355.55,354.38,354.63,128948.0,347.5069,348.3004,347.1543,347.3992,128948.0
2021-11-17 12:20:00,354.59,354.68,352.14,352.27,118844.0,347.36,347.4482,344.9599,345.0873,118844.0
2021-11-17 12:30:00,352.27,353.46,351.75,353.4,123593.0,345.0873,346.253,344.5779,346.1943,123593.0
2021-11-17 12:40:00,353.34,353.57,352.44,353.0,55954.0,346.1355,346.3608,345.2538,345.8024,55954.0
2021-11-17 12:50:00,353.02,353.09,351.62,352.44,61070.0,345.822,345.8906,344.4506,345.2538,61070.0
2021-11-17 13:00:00,352.57,353.66,352.2,353.65,66523.0,345.3812,346.449,345.0187,346.4392,66523.0
2021-11-17 13:10:00,353.69,353.76,352.5,352.73,42191.0,346.4783,346.5469,345.3126,345.5379,42191.0
2021-11-17 13:20:00,352.71,354.47,352.46,354.13,66311.0,345.5183,347.2424,345.2734,346.9094,66311.0
2021-11-17 13:30:00,354.13,354.2,352.35,353.61,73524.0,346.9094,346.9779,345.1657,346.4,73524.0
2021-11-17 13:40:00,353.47,353.67,352.74,352.91,55978.0,346.2628,346.4588,345.5477,345.7142,55978.0
2021-11-17 13:50:00,352.96,353.7,352.6,352.69,41814.0,345.7632,346.4881,345.4106,345.4987,41814.0
2021-11-17 14:00:00,352.61,353.78,352.56,353.37,114194.0,345.4204,346.5665,345.3714,346.1649,114194.0
2021-11-17 14:10:00,353.43,368.0,351.22,358.24,1170466.0,346.2236,360.4966,344.0587,350.9356,1170466.0
2021-11-17 14:20:00,358.24,359.48,353.41,355.94,800224.0,350.9356,352.1503,346.2041,348.6825,800224.0
2021-11-17 14:30:00,355.85,358.47,355.52,357.59,367438.0,348.5943,351.1609,348.271,350.2988,367438.0
2021-11-17 14:40:00,357.42,359.38,356.53,359.07,252418.0,350.1323,352.0523,349.2604,351.7486,252418.0
2021-11-17 14:50:00,358.94,359.07,357.09,358.26,202536.0,351.6213,351.7486,349.809,350.9552,202536.0
2021-11-17 15:00:00,358.43,359.67,357.7,359.21,212500.0,351.1217,352.3364,350.4066,351.8858,212500.0
2021-11-17 15:10:00,359.21,360.3,358.94,359.98,140095.0,351.8858,352.9536,351.6213,352.6401,140095.0
2021-11-17 15:20:00,360.0,360.49,359.83,359.99,109971.0,352.6597,353.1397,352.4932,352.6499,109971.0
2021-11-17 15:30:00,360.05,360.14,359.1,359.29,96573.0,352.7087,352.7968,351.778,351.9642,96573.0
2021-11-17 15:40:00,359.29,360.28,359.11,359.94,249663.0,351.9642,352.934,351.7878,352.6009,249663.0
2021-11-17 15:50:00,360.0,360.54,359.18,359.3,383480.0,352.6597,353.1887,351.8564,351.974,383480.0
2021-11-18 09:30:00,360.73,362.48,354.01,355.07,320795.0,353.3748,355.0891,346.7918,347.8302,320795.0
2021-11-18 09:40:00,355.07,356.68,354.32,354.81,107752.0,347.8302,349.4074,347.0955,347.5755,107752.0
2021-11-18 09:50:00,354.62,356.15,353.55,354.44,92293.0,347.3894,348.8882,346.3412,347.2131,92293.0
2021-11-18 10:00:00,354.5,354.5,352.0,352.15,203757.0,347.2718,347.2718,344.8228,344.9697,203757.0
2021-11-18 10:10:00,352.15,353.15,351.01,352.44,124489.0,344.9697,345.9494,343.853,345.2538,124489.0
2021-11-18 10:20:00,352.19,352.63,349.66,350.01,139109.0,345.0089,345.44,342.5305,342.8734,139109.0
2021-11-18 10:30:00,349.97,350.92,349.52,350.55,105853.0,342.8342,343.7648,342.3934,343.4024,105853.0
2021-11-18 10:40:00,350.7,350.87,348.56,348.9,69288.0,343.5493,343.7158,341.4529,341.786,69288.0
2021-11-18 10:50:00,349.01,349.5,348.1,348.6,77937.0,341.8938,342.3738,341.0023,341.4921,77937.0
2021-11-18 11:00:00,348.49,348.88,347.37,347.58,120437.0,341.3844,341.7664,340.2872,340.4929,120437.0
2021-11-18 11:10:00,347.51,347.96,346.66,346.8,109346.0,340.4244,340.8652,339.5917,339.7288,109346.0
2021-11-18 11:20:00,346.75,346.8,345.61,346.24,188987.0,339.6799,339.7288,338.5631,339.1802,188987.0
2021-11-18 11:30:00,346.31,347.17,346.23,346.41,161326.0,339.2488,340.0913,339.1705,339.3468,161326.0
2021-11-18 11:40:00,346.44,346.5,345.01,346.46,108795.0,339.3762,339.4349,337.9753,339.3958,108795.0
2021-11-18 11:50:00,346.46,346.46,344.58,344.8,91292.0,339.3958,339.3958,337.5541,337.7696,91292.0
2021-11-18 12:00:00,344.72,347.0,344.71,346.42,99222.0,337.6912,339.9248,337.6814,339.3566,99222.0
2021-11-18 12:10:00,346.41,347.51,346.14,347.08,89606.0,339.3468,340.4244,339.0823,340.0031,89606.0
2021-11-18 12:20:00,347.07,347.62,346.65,347.24,63368.0,339.9933,340.5321,339.5819,340.1599,63368.0
2021-11-18 12:30:00,347.16,347.82,346.85,347.37,50868.0,340.0815,340.728,339.7778,340.2872,50868.0
2021-11-18 12:40:00,347.44,347.81,347.14,347.18,33731.0,340.3558,340.7182,340.0619,340.1011,33731.0
2021-11-18 12:50:00,347.19,348.16,346.91,348.12,38404.0,340.1109,341.0611,339.8366,341.0219,38404.0
2021-11-18 13:00:00,348.12,349.52,348.11,349.25,44419.0,341.0219,342.3934,341.0121,342.1289,44419.0
2021-11-18 13:10:00,349.25,349.46,348.46,348.47,139001.0,342.1289,342.3346,341.355,341.3648,139001.0
2021-11-18 13:20:00,348.46,348.65,348.15,348.49,71014.0,341.355,341.5411,341.0513,341.3844,71014.0
2021-11-18 13:30:00,348.5,349.33,348.42,348.79,51529.0,341.3942,342.2072,341.3158,341.6783,51529.0
2021-11-18 13:40:00,348.8,349.72,348.67,349.6,29012.0,341.6881,342.5893,341.5607,342.4717,29012.0
2021-11-18 13:50:00,349.62,350.42,349.42,350.25,48208.0,342.4913,343.275,342.2954,343.1085,48208.0
2021-11-18 14:00:00,350.24,350.26,349.59,349.67,39968.0,343.0987,343.1183,342.4619,342.5403,39968.0
2021-11-18 14:10:00,349.58,349.79,349.35,349.4,26016.0,342.4521,342.6579,342.2268,342.2758,26016.0
2021-11-18 14:20:00,349.4,349.71,348.52,348.96,32767.0,342.2758,342.5795,341.4138,341.8448,32767.0
2021-11-18 14:30:00,348.9,349.33,348.25,349.31,89071.0,341.786,342.2072,341.1493,342.1877,89071.0
2021-11-18 14:40:00,349.36,349.79,348.92,348.95,45167.0,342.2366,342.6579,341.8056,341.835,45167.0
2021-11-18 14:50:00,348.98,348.99,348.4,348.54,42802.0,341.8644,341.8742,341.2962,341.4334,42802.0
2021-11-18 15:00:00,348.63,348.71,347.88,348.28,109821.0,341.5215,341.5999,340.7868,341.1787,109821.0
2021-11-18 15:10:00,348.28,348.85,348.25,348.6,42045.0,341.1787,341.737,341.1493,341.4921,42045.0
2021-11-18 15:20:00,348.65,349.57,348.52,348.98,45680.0,341.5411,342.4424,341.4138,341.8644,45680.0
2021-11-18 15:30:00,348.94,349.12,348.42,348.63,51432.0,341.8252,342.0015,341.3158,341.5215,51432.0
2021-11-18 15:40:00,348.56,349.14,348.15,348.49,150919.0,341.4529,342.0211,341.0513,341.3844,150919.0
2021-11-18 15:50:00,348.48,348.71,347.76,348.36,397781.0,341.3746,341.5999,340.6693,341.257,397781.0
2021-11-19 09:30:00,346.0,346.0,342.0,344.77,449271.0,338.9451,338.9451,335.0267,337.7402,449271.0
2021-11-19 09:40:00,345.09,346.07,343.6,345.38,324137.0,338.0537,339.0137,336.5941,338.3378,324137.0
2021-11-19 09:50:00,345.42,346.65,345.17,345.97,131327.0,338.377,339.5819,338.1321,338.9158,131327.0
2021-11-19 10:00:00,346.02,346.14,344.02,344.38,124117.0,338.9647,339.0823,337.0055,337.3582,124117.0
2021-11-19 10:10:00,344.27,345.79,343.43,344.62,94483.0,337.2504,338.7394,336.4275,337.5933,94483.0
2021-11-19 10:20:00,344.58,345.95,344.27,345.33,80512.0,337.5541,338.8962,337.2504,338.2888,80512.0
2021-11-19 10:30:00,345.36,345.94,344.54,344.71,81125.0,338.3182,338.8864,337.5149,337.6814,81125.0
2021-11-19 10:40:00,344.71,345.57,344.19,344.84,37625.0,337.6814,338.5239,337.172,337.8088,37625.0
2021-11-19 10:50:00,344.88,345.39,343.82,344.14,87391.0,337.848,338.3476,336.8096,337.1231,87391.0
2021-11-19 11:00:00,344.16,344.88,343.71,343.8,71651.0,337.1427,337.848,336.7018,336.79,71651.0
2021-11-19 11:10:00,343.8,344.59,343.72,344.12,58972.0,336.79,337.5639,336.7116,337.1035,58972.0
2021-11-19 11:20:00,344.14,344.85,343.83,344.7,52990.0,337.1231,337.8186,336.8194,337.6716,52990.0
2021-11-19 11:30:00,344.69,344.92,344.27,344.38,35018.0,337.6619,337.8872,337.2504,337.3582,35018.0
2021-11-19 11:40:00,344.28,345.04,344.25,344.61,68237.0,337.2602,338.0047,337.2308,337.5835,68237.0
2021-11-19 11:50:00,344.57,345.1,344.31,344.8,48661.0,337.5443,338.0635,337.2896,337.7696,48661.0
2021-11-19 12:00:00,344.85,345.52,344.37,344.48,118581.0,337.8186,338.4749,337.3484,337.4561,118581.0
2021-11-19 12:10:00,344.38,344.74,343.9,344.56,160867.0,337.3582,337.7108,336.888,337.5345,160867.0
2021-11-19 12:20:00,344.45,344.55,343.35,343.69,378872.0,337.4267,337.5247,336.3492,336.6822,378872.0
2021-11-19 12:30:00,343.71,343.87,343.28,343.51,50930.0,336.7018,336.8586,336.2806,336.5059,50930.0
2021-11-19 12:40:00,343.47,343.47,342.47,342.93,54151.0,336.4667,336.4667,335.4871,335.9377,54151.0
2021-11-19 12:50:00,342.98,343.75,342.88,343.56,67301.0,335.9867,336.741,335.8888,336.5549,67301.0
2021-11-19 13:00:00,343.62,345.78,342.83,342.91,154404.0,336.6137,338.7296,335.8398,335.9181,154404.0
2021-11-19 13:10:00,342.96,343.11,342.21,342.77,88194.0,335.9671,336.1141,335.2324,335.781,88194.0
2021-11-19 13:20:00,342.63,342.69,341.8,342.01,89660.0,335.6439,335.7026,334.8308,335.0365,89660.0
2021-11-19 13:30:00,342.06,342.36,341.43,341.43,45469.0,335.0855,335.3794,334.4683,334.4683,45469.0
2021-11-19 13:40:00,341.42,341.94,341.12,341.71,53202.0,334.4585,334.9679,334.1646,334.7426,53202.0
2021-11-19 13:50:00,341.71,341.81,341.25,341.38,52812.0,334.7426,334.8406,334.292,334.4193,52812.0
2021-11-19 14:00:00,341.38,341.52,341.11,341.32,58016.0,334.4193,334.5565,334.1548,334.3606,58016.0
2021-11-19 14:10:00,341.3,341.33,340.9,341.09,75251.0,334.341,334.3704,333.9491,334.1353,75251.0
2021-11-19 14:20:00,341.06,341.1,340.61,340.87,47710.0,334.1059,334.1451,333.665,333.9197,47710.0
2021-11-19 14:30:00,340.94,341.01,340.1,340.21,62798.0,333.9883,334.0569,333.1654,333.2732,62798.0
2021-11-19 14:40:00,340.21,340.65,340.11,340.45,51629.0,333.2732,333.7042,333.1752,333.5083,51629.0
2021-11-19 14:50:00,340.45,340.74,339.8,340.0,85516.0,333.5083,333.7924,332.8716,333.0675,85516.0
2021-11-19 15:00:00,340.02,340.36,339.24,339.38,92044.0,333.0871,333.4201,332.323,332.4601,92044.0
2021-11-19 15:10:00,339.38,339.65,339.13,339.27,64973.0,332.4601,332.7246,332.2152,332.3524,64973.0
2021-11-19 15:20:00,339.2,339.99,339.14,339.5,60811.0,332.2838,333.0577,332.225,332.5777,60811.0
2021-11-19 15:30:00,339.45,340.29,339.43,339.97,110978.0,332.5287,333.3516,332.5091,333.0381,110978.0
2021-11-19 15:40:00,339.96,340.33,339.75,340.14,164956.0,333.0283,333.3908,332.8226,333.2046,164956.0
2021-11-19 15:50:00,340.18,340.44,339.44,339.72,416855.0,333.2438,333.4985,332.5189,332.7932,416855.0
2021-11-22 09:30:00,339.8,341.48,334.34,336.43,329902.0,332.8716,334.5173,327.5229,329.5703,329902.0
2021-11-22 09:40:00,336.56,337.8,333.5,333.74,173043.0,329.6976,330.9123,326.7,326.9351,173043.0
2021-11-22 09:50:00,333.86,334.4,332.51,332.93,209476.0,327.0527,327.5817,325.7302,326.1416,209476.0
2021-11-22 10:00:00,332.97,334.42,331.47,332.26,186622.0,326.1808,327.6013,324.7114,325.4853,186622.0
2021-11-22 10:10:00,332.29,332.68,330.3,331.04,177050.0,325.5147,325.8967,323.5653,324.2902,177050.0
2021-11-22 10:20:00,331.05,331.84,330.55,330.69,115275.0,324.3,325.0739,323.8102,323.9473,115275.0
2021-11-22 10:30:00,330.69,331.21,329.5,329.99,206869.0,323.9473,324.4567,322.7816,323.2616,206869.0
2021-11-22 10:40:00,329.94,330.01,326.77,326.79,480355.0,323.2126,323.2812,320.1072,320.1268,480355.0
2021-11-22 10:50:00,326.8,327.04,325.25,325.48,407776.0,320.1366,320.3717,318.6182,318.8435,407776.0
2021-11-22 11:00:00,325.48,325.52,323.29,324.07,354453.0,318.8435,318.8827,316.6982,317.4623,354453.0
2021-11-22 11:10:00,324.07,325.3,323.5,324.02,301855.0,317.4623,318.6672,316.9039,317.4133,301855.0
2021-11-22 11:20:00,324.0,324.0,321.9,322.94,412615.0,317.3937,317.3937,315.3365,316.3553,412615.0
2021-11-22 11:30:00,322.87,323.63,322.22,322.5,181401.0,316.2868,317.0313,315.65,315.9243,181401.0
2021-11-22 11:40:00,322.43,323.25,321.42,321.9,153490.0,315.8557,316.659,314.8663,315.3365,153490.0
2021-11-22 11:50:00,321.88,322.26,319.76,320.48,261243.0,315.3169,315.6892,313.2402,313.9455,261243.0
2021-11-22 12:00:00,320.48,322.52,320.39,320.92,203608.0,313.9455,315.9439,313.8573,314.3765,203608.0
2021-11-22 12:10:00,320.91,321.77,320.57,321.73,121166.0,314.3667,315.2092,314.0337,315.17,121166.0
2021-11-22 12:20:00,321.72,322.98,320.75,322.9,154711.0,315.1602,316.3945,314.21,316.3161,154711.0
2021-11-22 12:30:00,322.89,323.17,322.16,322.68,153789.0,316.3064,316.5806,315.5912,316.1006,153789.0
2021-11-22 12:40:00,322.68,323.28,322.62,323.28,111219.0,316.1006,316.6884,316.0419,316.6884,111219.0
2021-11-22 12:50:00,323.3,324.34,323.27,323.7,130676.0,316.708,317.7268,316.6786,317.0998,130676.0
2021-11-22 13:00:00,323.65,324.24,322.96,323.42,106322.0,317.0509,317.6288,316.3749,316.8255,106322.0
2021-11-22 13:10:00,323.42,323.7,322.74,323.49,92829.0,316.8255,317.0998,316.1594,316.8941,92829.0
2021-11-22 13:20:00,323.49,324.42,323.34,324.27,86910.0,316.8941,317.8052,316.7472,317.6582,86910.0
2021-11-22 13:30:00,324.29,324.55,323.52,323.62,85442.0,317.6778,317.9325,316.9235,317.0215,85442.0
2021-11-22 13:40:00,323.63,323.75,323.09,323.5,77899.0,317.0313,317.1488,316.5023,316.9039,77899.0
2021-11-22 13:50:00,323.5,323.89,323.01,323.13,67015.0,316.9039,317.286,316.4239,316.5415,67015.0
2021-11-22 14:00:00,323.17,324.66,323.07,324.6,203304.0,316.5806,318.0403,316.4827,317.9815,203304.0
2021-11-22 14:10:00,324.63,324.66,323.72,323.78,83044.0,318.0109,318.0403,317.1194,317.1782,83044.0
2021-11-22 14:20:00,323.81,324.26,323.54,323.87,108755.0,317.2076,317.6484,316.9431,317.2664,108755.0
2021-11-22 14:30:00,323.87,323.93,323.15,323.15,104944.0,317.2664,317.3251,316.561,316.561,104944.0
2021-11-22 14:40:00,323.15,324.44,323.01,324.33,130485.0,316.561,317.8247,316.4239,317.717,130485.0
2021-11-22 14:50:00,324.33,324.73,324.1,324.15,63394.0,317.717,318.1088,317.4917,317.5407,63394.0
2021-11-22 15:00:00,324.22,324.77,324.02,324.63,121165.0,317.6092,318.148,317.4133,318.0109,121165.0
2021-11-22 15:10:00,324.63,324.95,324.33,324.39,97417.0,318.0109,318.3243,317.717,317.7758,97417.0
2021-11-22 15:20:00,324.38,324.59,323.96,324.05,89418.0,317.766,317.9717,317.3545,317.4427,89418.0
2021-11-22 15:30:00,324.1,324.22,323.8,323.98,98176.0,317.4917,317.6092,317.1978,317.3741,98176.0
2021-11-22 15:40:00,323.98,324.27,323.59,323.73,197931.0,317.3741,317.6582,316.9921,317.1292,197931.0
2021-11-22 15:50:00,323.61,323.67,321.09,321.27,620293.0,317.0117,317.0704,314.5431,314.7194,620293.0
2021-11-23 09:30:00,324.96,325.96,322.5,324.57,439318.0,318.3341,319.3138,315.9243,317.9521,439318.0
2021-11-23 09:40:00,324.87,325.87,323.69,323.69,115382.0,318.246,319.2256,317.09,317.09,115382.0
2021-11-23 09:50:00,323.6,326.13,323.05,325.34,188576.0,317.0019,319.4803,316.4631,318.7064,188576.0
2021-11-23 10:00:00,325.35,326.34,324.4,324.74,236544.0,318.7162,319.686,317.7856,318.1186,236544.0
2021-11-23 10:10:00,324.79,325.88,324.34,324.8,93360.0,318.1676,319.2354,317.7268,318.1774,93360.0
2021-11-23 10:20:00,324.93,324.99,323.54,323.87,147973.0,318.3048,318.3635,316.9431,317.2664,147973.0
2021-11-23 10:30:00,323.7,324.18,321.85,322.66,77047.0,317.0998,317.57,315.2876,316.081,77047.0
2021-11-23 10:40:00,322.57,323.76,322.23,323.48,120219.0,315.9929,317.1586,315.6598,316.8843,120219.0
2021-11-23 10:50:00,323.54,323.62,322.08,322.08,44125.0,316.9431,317.0215,315.5129,315.5129,44125.0
2021-11-23 11:00:00,322.15,322.84,321.69,322.12,86768.0,315.5814,316.2574,315.1308,315.5521,86768.0
2021-11-23 11:10:00,322.04,323.05,321.96,322.8,116273.0,315.4737,316.4631,315.3953,316.2182,116273.0
2021-11-23 11:20:00,322.84,325.21,322.84,324.04,122751.0,316.2574,318.579,316.2574,317.4329,122751.0
2021-11-23 11:30:00,324.01,325.15,323.22,324.06,82286.0,317.4035,318.5203,316.6296,317.4525,82286.0
2021-11-23 11:40:00,324.06,324.58,323.23,324.2,96888.0,317.4525,317.9619,316.6394,317.5896,96888.0
2021-11-23 11:50:00,324.3,324.58,323.45,324.01,49634.0,317.6876,317.9619,316.8549,317.4035,49634.0
2021-11-23 12:00:00,324.03,324.35,322.97,323.84,89733.0,317.4231,317.7366,316.3847,317.237,89733.0
2021-11-23 12:10:00,323.86,325.47,323.86,324.89,136796.0,317.2566,318.8337,317.2566,318.2656,136796.0
2021-11-23 12:20:00,324.89,326.38,324.84,325.96,113358.0,318.2656,319.7252,318.2166,319.3138,113358.0
2021-11-23 12:30:00,326.09,326.4,325.85,326.33,121803.0,319.4411,319.7448,319.206,319.6762,121803.0
2021-11-23 12:40:00,326.38,326.75,326.11,326.42,60509.0,319.7252,320.0876,319.4607,319.7644,60509.0
2021-11-23 12:50:00,326.41,327.02,326.33,326.61,115383.0,319.7546,320.3521,319.6762,319.9505,115383.0
2021-11-23 13:00:00,326.58,327.01,325.9,326.33,54498.0,319.9211,320.3423,319.255,319.6762,54498.0
2021-11-23 13:10:00,326.26,327.17,326.15,326.91,114723.0,319.6076,320.4991,319.4999,320.2444,114723.0
2021-11-23 13:20:00,326.97,327.82,326.91,327.7,106346.0,320.3032,321.1358,320.2444,321.0183,106346.0
2021-11-23 13:30:00,327.62,328.14,327.09,328.13,62737.0,320.9399,321.4493,320.4207,321.4395,62737.0
2021-11-23 13:40:00,328.13,329.44,327.64,328.99,75667.0,321.4395,322.7228,320.9595,322.282,75667.0
2021-11-23 13:50:00,328.99,329.69,328.35,328.38,84158.0,322.282,322.9677,321.655,321.6844,84158.0
2021-11-23 14:00:00,328.38,328.53,327.76,327.83,60550.0,321.6844,321.8314,321.0771,321.1456,60550.0
2021-11-23 14:10:00,327.81,327.96,327.23,327.47,82001.0,321.126,321.273,320.5579,320.793,82001.0
2021-11-23 14:20:00,327.5,328.05,327.44,327.92,70245.0,320.8224,321.3611,320.7636,321.2338,70245.0
2021-11-23 14:30:00,327.84,328.4,327.52,327.98,54013.0,321.1554,321.704,320.8419,321.2926,54013.0
2021-11-23 14:40:00,328.01,328.22,327.73,328.09,68647.0,321.322,321.5277,321.0477,321.4003,68647.0
2021-11-23 14:50:00,328.17,328.48,327.65,328.3,66962.0,321.4787,321.7824,320.9693,321.606,66962.0
2021-11-23 15:00:00,328.26,328.32,327.68,328.17,87362.0,321.5669,321.6256,320.9987,321.4787,87362.0
2021-11-23 15:10:00,328.17,328.47,327.8,328.08,62137.0,321.4787,321.7726,321.1162,321.3905,62137.0
2021-11-23 15:20:00,328.08,328.54,327.96,328.05,68726.0,321.3905,321.8411,321.273,321.3611,68726.0
2021-11-23 15:30:00,327.98,328.76,327.76,328.5,109621.0,321.2926,322.0567,321.0771,321.802,109621.0
2021-11-23 15:40:00,328.53,328.9,327.77,327.91,112081.0,321.8314,322.1938,321.0868,321.224,112081.0
2021-11-23 15:50:00,327.94,328.94,327.94,328.74,349802.0,321.2534,322.233,321.2534,322.0371,349802.0
2021-11-24 09:30:00,326.95,328.74,325.02,326.43,211830.0,320.2836,322.0371,318.3929,319.7742,211830.0
2021-11-24 09:40:00,326.41,328.7,325.51,328.18,188847.0,319.7546,321.9979,318.8729,321.4885,188847.0
2021-11-24 09:50:00,328.09,331.32,327.94,331.06,110552.0,321.4003,324.5645,321.2534,324.3098,110552.0
2021-11-24 10:00:00,331.04,333.44,330.72,331.62,194567.0,324.2902,326.6412,323.9767,324.8583,194567.0
2021-11-24 10:10:00,331.75,332.81,331.0,332.13,173624.0,324.9857,326.0241,324.251,325.3579,173624.0
2021-11-24 10:20:00,331.79,333.76,331.74,332.75,76678.0,325.0249,326.9547,324.9759,325.9653,76678.0
2021-11-24 10:30:00,332.76,333.54,331.88,332.45,39123.0,325.9751,326.7392,325.113,325.6714,39123.0
2021-11-24 10:40:00,332.34,332.42,331.23,332.14,59854.0,325.5637,325.642,324.4763,325.3677,59854.0
2021-11-24 10:50:00,332.17,333.05,331.78,331.8,45628.0,325.3971,326.2592,325.0151,325.0347,45628.0
2021-11-24 11:00:00,331.87,332.3,331.68,332.11,72931.0,325.1032,325.5245,324.9171,325.3384,72931.0
2021-11-24 11:10:00,332.14,333.94,331.95,332.09,44014.0,325.3677,327.131,325.1816,325.3188,44014.0
2021-11-24 11:20:00,332.0,332.78,331.88,332.67,57125.0,325.2306,325.9947,325.113,325.8869,57125.0
2021-11-24 11:30:00,332.73,333.36,332.52,333.1,88164.0,325.9457,326.5629,325.74,326.3082,88164.0
2021-11-24 11:40:00,333.06,333.96,332.79,333.86,38356.0,326.269,327.1506,326.0045,327.0527,38356.0
2021-11-24 11:50:00,333.72,333.73,332.85,333.05,22679.0,326.9155,326.9253,326.0633,326.2592,22679.0
2021-11-24 12:00:00,332.95,333.43,332.86,333.42,83531.0,326.1612,326.6314,326.0731,326.6216,83531.0
2021-11-24 12:10:00,333.46,334.15,333.45,334.04,116735.0,326.6608,327.3368,326.651,327.229,116735.0
2021-11-24 12:20:00,333.99,334.33,333.47,333.91,140938.0,327.18,327.5131,326.6706,327.1017,140938.0
2021-11-24 12:30:00,333.91,334.65,333.57,334.56,56159.0,327.1017,327.8266,326.7686,327.7384,56159.0
2021-11-24 12:40:00,334.51,334.54,333.92,334.17,47258.0,327.6894,327.7188,327.1115,327.3564,47258.0
2021-11-24 12:50:00,334.12,334.62,333.94,334.59,29328.0,327.3074,327.7972,327.131,327.7678,29328.0
2021-11-24 13:00:00,334.54,335.74,334.45,335.27,52287.0,327.7188,328.8943,327.6306,328.4339,52287.0
2021-11-24 13:10:00,335.36,335.95,335.0,335.9,32046.0,328.5221,329.1001,328.1694,329.0511,32046.0
2021-11-24 13:20:00,335.9,335.99,335.43,335.72,80365.0,329.0511,329.1392,328.5907,328.8747,80365.0
2021-11-24 13:30:00,335.72,336.62,335.56,336.51,96933.0,328.8747,329.7564,328.718,329.6486,96933.0
2021-11-24 13:40:00,336.5,337.57,336.4,337.29,76185.0,329.6388,330.687,329.5409,330.4127,76185.0
2021-11-24 13:50:00,337.22,337.63,336.83,336.86,70778.0,330.3442,330.7458,329.9621,329.9915,70778.0
2021-11-24 14:00:00,336.86,337.34,335.89,335.98,96027.0,329.9915,330.4617,329.0413,329.1294,96027.0
2021-11-24 14:10:00,335.96,337.12,335.43,337.12,55117.0,329.1099,330.2462,328.5907,330.2462,55117.0
2021-11-24 14:20:00,337.17,337.6,336.71,336.99,47851.0,330.2952,330.7164,329.8446,330.1189,47851.0
2021-11-24 14:30:00,336.99,338.11,336.95,338.03,98607.0,330.1189,331.216,330.0797,331.1376,98607.0
2021-11-24 14:40:00,338.04,339.02,337.67,338.96,108120.0,331.1474,332.1075,330.785,332.0487,108120.0
2021-11-24 14:50:00,338.99,339.7,338.8,339.49,229765.0,332.0781,332.7736,331.8919,332.5679,229765.0
2021-11-24 15:00:00,339.44,339.67,338.78,339.52,139449.0,332.5189,332.7442,331.8724,332.5973,139449.0
2021-11-24 15:10:00,339.52,340.29,339.48,340.06,99167.0,332.5973,333.3516,332.5581,333.1263,99167.0
2021-11-24 15:20:00,340.07,340.36,340.01,340.31,119261.0,333.1361,333.4201,333.0773,333.3712,119261.0
2021-11-24 15:30:00,340.31,340.34,339.65,339.75,177503.0,333.3712,333.4005,332.7246,332.8226,177503.0
2021-11-24 15:40:00,339.75,340.03,338.24,338.39,181606.0,332.8226,333.0969,331.3434,331.4903,181606.0
2021-11-24 15:50:00,338.42,340.03,338.21,340.0,298128.0,331.5197,333.0969,331.314,333.0675,298128.0
2021-11-26 09:30:00,321.59,324.49,319.0,320.63,748180.0,315.0329,317.8737,312.4957,314.0924,748180.0
2021-11-26 09:40:00,320.63,323.51,320.14,322.14,478496.0,314.0924,316.9137,313.6124,315.5716,478496.0
2021-11-26 09:50:00,322.24,323.16,321.7,322.57,167540.0,315.6696,316.5708,315.1406,315.9929,167540.0
2021-11-26 10:00:00,322.52,322.58,320.03,322.05,150184.0,315.9439,316.0027,313.5047,315.4835,150184.0
2021-11-26 10:10:00,322.09,323.04,321.95,322.7,121180.0,315.5227,316.4533,315.3855,316.1202,121180.0
2021-11-26 10:20:00,322.63,323.22,321.96,323.06,151744.0,316.0517,316.6296,315.3953,316.4729,151744.0
2021-11-26 10:30:00,323.06,323.58,322.47,322.65,164772.0,316.4729,316.9823,315.8949,316.0712,164772.0
2021-11-26 10:40:00,322.64,322.73,321.59,321.98,99056.0,316.0614,316.1496,315.0329,315.4149,99056.0
2021-11-26 10:50:00,322.21,323.19,321.74,323.1,117903.0,315.6402,316.6002,315.1798,316.5121,117903.0
2021-11-26 11:00:00,323.17,323.45,321.81,323.23,132393.0,316.5806,316.8549,315.2484,316.6394,132393.0
2021-11-26 11:10:00,323.21,323.65,322.3,322.54,145306.0,316.6198,317.0509,315.7284,315.9635,145306.0
2021-11-26 11:20:00,322.55,322.82,322.0,322.1,90051.0,315.9733,316.2378,315.4345,315.5325,90051.0
2021-11-26 11:30:00,322.04,323.79,321.77,323.62,185508.0,315.4737,317.188,315.2092,317.0215,185508.0
2021-11-26 11:40:00,323.57,323.95,322.72,323.62,129999.0,316.9725,317.3447,316.1398,317.0215,129999.0
2021-11-26 11:50:00,323.63,323.91,322.63,323.23,110086.0,317.0313,317.3056,316.0517,316.6394,110086.0
2021-11-26 12:00:00,323.3,323.83,322.58,323.73,112084.0,316.708,317.2272,316.0027,317.1292,112084.0
2021-11-26 12:10:00,323.73,324.0,322.86,323.12,126570.0,317.1292,317.3937,316.277,316.5317,126570.0
2021-11-26 12:20:00,323.18,325.87,323.05,325.71,146664.0,316.5904,319.2256,316.4631,319.0689,146664.0
2021-11-26 12:30:00,325.79,326.87,325.2,326.36,160603.0,319.1472,320.2052,318.5692,319.7056,160603.0
2021-11-26 12:40:00,326.45,326.59,324.29,324.29,251913.0,319.7938,319.9309,317.6778,317.6778,251913.0
2021-11-26 12:50:00,324.12,325.3,323.33,324.66,404051.0,317.5113,318.6672,316.7374,318.0403,404051.0
2021-11-29 09:30:00,330.0,331.82,322.14,322.28,352304.0,323.2714,325.0543,315.5716,315.7088,352304.0
2021-11-29 09:40:00,322.23,322.74,318.25,321.87,390181.0,315.6598,316.1594,311.761,315.3071,390181.0
2021-11-29 09:50:00,322.15,324.9,321.59,322.86,169983.0,315.5814,318.2754,315.0329,316.277,169983.0
2021-11-29 10:00:00,322.82,323.0,319.87,320.35,80633.0,316.2378,316.4141,313.3479,313.8181,80633.0
2021-11-29 10:10:00,320.35,322.14,320.01,321.89,125348.0,313.8181,315.5716,313.4851,315.3267,125348.0
2021-11-29 10:20:00,321.81,322.14,320.98,321.05,103830.0,315.2484,315.5716,314.4353,314.5039,103830.0
2021-11-29 10:30:00,320.95,321.57,319.59,320.03,70963.0,314.4059,315.0133,313.0736,313.5047,70963.0
2021-11-29 10:40:00,320.08,320.3,318.8,318.86,88504.0,313.5536,313.7692,312.2997,312.3585,88504.0
2021-11-29 10:50:00,318.86,321.3,318.67,321.27,93930.0,312.3585,314.7488,312.1724,314.7194,93930.0
2021-11-29 11:00:00,321.2,321.6,320.37,321.55,57698.0,314.6508,315.0427,313.8377,314.9937,57698.0
2021-11-29 11:10:00,321.52,322.2,320.98,321.94,189797.0,314.9643,315.6304,314.4353,315.3757,189797.0
2021-11-29 11:20:00,321.88,322.6,321.74,322.07,85826.0,315.3169,316.0223,315.1798,315.5031,85826.0
2021-11-29 11:30:00,322.08,323.13,321.77,322.39,141325.0,315.5129,316.5415,315.2092,315.8165,141325.0
2021-11-29 11:40:00,322.49,322.68,321.92,321.98,80416.0,315.9145,316.1006,315.3561,315.4149,80416.0
2021-11-29 11:50:00,322.01,322.56,321.96,322.05,48484.0,315.4443,315.9831,315.3953,315.4835,48484.0
2021-11-29 12:00:00,322.11,322.48,321.95,322.23,71973.0,315.5423,315.9047,315.3855,315.6598,71973.0
2021-11-29 12:10:00,322.23,322.57,321.92,322.56,69149.0,315.6598,315.9929,315.3561,315.9831,69149.0
2021-11-29 12:20:00,322.54,323.24,322.34,322.84,64432.0,315.9635,316.6492,315.7676,316.2574,64432.0
2021-11-29 12:30:00,322.85,323.54,322.78,322.98,124754.0,316.2672,316.9431,316.1986,316.3945,124754.0
2021-11-29 12:40:00,322.96,323.25,322.66,323.11,45415.0,316.3749,316.659,316.081,316.5219,45415.0
2021-11-29 12:50:00,323.15,323.2,322.32,322.9,47874.0,316.561,316.61,315.748,316.3161,47874.0
2021-11-29 13:00:00,322.88,323.5,322.71,323.48,71094.0,316.2966,316.9039,316.13,316.8843,71094.0
2021-11-29 13:10:00,323.54,323.62,322.5,322.88,98486.0,316.9431,317.0215,315.9243,316.2966,98486.0
2021-11-29 13:20:00,322.93,323.06,321.94,322.52,64343.0,316.3455,316.4729,315.3757,315.9439,64343.0
2021-11-29 13:30:00,322.49,322.97,322.0,322.11,58450.0,315.9145,316.3847,315.4345,315.5423,58450.0
2021-11-29 13:40:00,322.11,322.62,322.1,322.39,52194.0,315.5423,316.0419,315.5325,315.8165,52194.0
2021-11-29 13:50:00,322.27,322.92,322.05,322.48,50412.0,315.699,316.3357,315.4835,315.9047,50412.0
2021-11-29 14:00:00,322.49,323.74,322.12,323.6,45596.0,315.9145,317.139,315.5521,317.0019,45596.0
2021-11-29 14:10:00,323.51,323.69,323.25,323.25,79496.0,316.9137,317.09,316.659,316.659,79496.0
2021-11-29 14:20:00,323.28,323.81,323.28,323.75,35114.0,316.6884,317.2076,316.6884,317.1488,35114.0
2021-11-29 14:30:00,323.73,323.8,322.93,323.2,62172.0,317.1292,317.1978,316.3455,316.61,62172.0
2021-11-29 14:40:00,323.31,323.56,323.22,323.37,47664.0,316.7178,316.9627,316.6296,316.7766,47664.0
2021-11-29 14:50:00,323.37,323.97,323.18,323.42,44856.0,316.7766,317.3643,316.5904,316.8255,44856.0
2021-11-29 15:00:00,323.43,323.75,323.15,323.18,44587.0,316.8353,317.1488,316.561,316.5904,44587.0
2021-11-29 15:10:00,323.25,324.29,323.24,324.06,59043.0,316.659,317.6778,316.6492,317.4525,59043.0
2021-11-29 15:20:00,324.03,324.13,323.37,323.58,40593.0,317.4231,317.5211,316.7766,316.9823,40593.0
2021-11-29 15:30:00,323.43,324.64,323.37,323.82,77885.0,316.8353,318.0207,316.7766,317.2174,77885.0
2021-11-29 15:40:00,323.82,324.24,323.59,324.24,82233.0,317.2174,317.6288,316.9921,317.6288,82233.0
2021-11-29 15:50:00,324.09,324.09,322.61,322.82,293467.0,317.4819,317.4819,316.0321,316.2378,293467.0
2021-11-30 09:30:00,318.0,318.69,313.23,318.0,533637.0,311.5161,312.192,306.8433,311.5161,533637.0
2021-11-30 09:40:00,318.0,320.76,316.37,316.82,350281.0,311.5161,314.2198,309.9193,310.3601,350281.0
2021-11-30 09:50:00,316.74,318.18,316.1,316.9,214871.0,310.2817,311.6924,309.6548,310.4385,214871.0
2021-11-30 10:00:00,316.88,317.26,315.3,315.49,307459.0,310.4189,310.7911,308.8711,309.0572,307459.0
2021-11-30 10:10:00,315.32,315.7,312.5,312.5,244675.0,308.8907,309.263,306.1282,306.1282,244675.0
2021-11-30 10:20:00,312.68,313.32,311.64,313.16,187163.0,306.3045,306.9315,305.2857,306.7747,187163.0
2021-11-30 10:30:00,313.42,314.2,312.5,312.73,209235.0,307.0294,307.7935,306.1282,306.3535,209235.0
2021-11-30 10:40:00,312.5,313.28,311.71,312.29,104099.0,306.1282,306.8923,305.3543,305.9225,104099.0
2021-11-30 10:50:00,312.3,312.75,310.67,310.76,307422.0,305.9323,306.3731,304.3355,304.4237,307422.0
2021-11-30 11:00:00,310.62,312.83,310.11,311.52,203239.0,304.2865,306.4515,303.7869,305.1682,203239.0
2021-11-30 11:10:00,311.5,313.7,311.12,312.37,106148.0,305.1486,307.3037,304.7763,306.0009,106148.0
2021-11-30 11:20:00,312.2,312.69,311.2,312.12,412474.0,305.8343,306.3143,304.8547,305.7559,412474.0
2021-11-30 11:30:00,312.15,313.0,311.71,312.55,90015.0,305.7853,306.618,305.3543,306.1772,90015.0
2021-11-30 11:40:00,312.42,312.45,311.16,312.25,93393.0,306.0498,306.0792,304.8155,305.8833,93393.0
2021-11-30 11:50:00,312.2,313.13,311.5,313.13,366398.0,305.8343,306.7454,305.1486,306.7454,366398.0
2021-11-30 12:00:00,312.99,313.02,311.24,311.82,177391.0,306.6082,306.6376,304.8939,305.4621,177391.0
2021-11-30 12:10:00,311.87,313.57,311.53,313.46,103269.0,305.511,307.1764,305.178,307.0686,103269.0
2021-11-30 12:20:00,313.5,313.9,313.0,313.35,65943.0,307.1078,307.4997,306.618,306.9609,65943.0
2021-11-30 12:30:00,313.35,313.91,313.06,313.5,43526.0,306.9609,307.5095,306.6768,307.1078,43526.0
2021-11-30 12:40:00,313.63,314.25,313.2,313.5,62439.0,307.2352,307.8425,306.8139,307.1078,62439.0
2021-11-30 12:50:00,313.62,313.74,312.69,313.13,80594.0,307.2254,307.3429,306.3143,306.7454,80594.0
2021-11-30 13:00:00,313.24,313.36,312.71,313.01,53667.0,306.8531,306.9707,306.3339,306.6278,53667.0
2021-11-30 13:10:00,312.91,313.48,312.76,313.12,62306.0,306.5298,307.0882,306.3829,306.7356,62306.0
2021-11-30 13:20:00,312.79,314.19,312.79,313.83,70027.0,306.4123,307.7837,306.4123,307.4311,70027.0
2021-11-30 13:30:00,313.69,314.89,313.67,314.79,59661.0,307.2939,308.4695,307.2743,308.3715,59661.0
2021-11-30 13:40:00,314.67,314.84,313.78,313.99,73117.0,308.254,308.4205,307.3821,307.5878,73117.0
2021-11-30 13:50:00,313.86,314.88,313.85,314.56,46132.0,307.4605,308.4597,307.4507,308.1462,46132.0
2021-11-30 14:00:00,314.56,314.66,313.84,314.6,112291.0,308.1462,308.2442,307.4409,308.1854,112291.0
2021-11-30 14:10:00,314.55,315.0,313.91,313.98,60822.0,308.1364,308.5772,307.5095,307.578,60822.0
2021-11-30 14:20:00,313.93,314.3,313.46,313.5,54898.0,307.529,307.8915,307.0686,307.1078,54898.0
2021-11-30 14:30:00,313.63,315.79,313.6,315.28,77519.0,307.2352,309.3511,307.2058,308.8515,77519.0
2021-11-30 14:40:00,315.34,315.7,315.03,315.32,77037.0,308.9103,309.263,308.6066,308.8907,77037.0
2021-11-30 14:50:00,315.28,315.36,314.1,315.11,83579.0,308.8515,308.9299,307.6956,308.685,83579.0
2021-11-30 15:00:00,315.08,315.09,314.32,314.56,56004.0,308.6556,308.6654,307.9111,308.1462,56004.0
2021-11-30 15:10:00,314.52,314.65,314.0,314.65,60351.0,308.107,308.2344,307.5976,308.2344,60351.0
2021-11-30 15:20:00,314.54,314.87,314.05,314.06,72135.0,308.1266,308.4499,307.6466,307.6564,72135.0
2021-11-30 15:30:00,314.1,314.64,313.75,314.16,84032.0,307.6956,308.2246,307.3527,307.7544,84032.0
2021-11-30 15:40:00,314.14,314.86,313.93,314.37,137857.0,307.7348,308.4401,307.529,307.9601,137857.0
2021-11-30 15:50:00,314.21,315.21,313.82,314.91,326130.0,307.8033,308.7829,307.4213,308.4891,326130.0
2021-12-01 09:30:00,320.78,322.02,315.5,315.5,328147.0,314.2394,315.4541,309.067,309.067,328147.0
2021-12-01 09:40:00,315.39,316.65,313.74,316.31,163639.0,308.9593,310.1936,307.3429,309.8605,163639.0
2021-12-01 09:50:00,316.13,319.11,315.71,318.18,150726.0,309.6842,312.6034,309.2727,311.6924,150726.0
2021-12-01 10:00:00,318.17,320.03,317.54,317.98,106996.0,311.6826,313.5047,311.0654,311.4965,106996.0
2021-12-01 10:10:00,318.03,318.31,316.04,316.83,88440.0,311.5454,311.8197,309.596,310.3699,88440.0
2021-12-01 10:20:00,316.77,317.33,315.91,316.32,82021.0,310.3111,310.8597,309.4687,309.8703,82021.0
2021-12-01 10:30:00,316.2,318.1,315.81,315.99,62782.0,309.7528,311.614,309.3707,309.547,62782.0
2021-12-01 10:40:00,315.91,317.0,315.26,316.18,67017.0,309.4687,310.5364,308.8319,309.7332,67017.0
2021-12-01 10:50:00,316.16,316.28,315.14,315.86,98877.0,309.7136,309.8311,308.7144,309.4197,98877.0
2021-12-01 11:00:00,315.9,316.25,315.67,315.87,98055.0,309.4589,309.8017,309.2336,309.4295,98055.0
2021-12-01 11:10:00,315.89,316.16,315.82,315.95,149149.0,309.4491,309.7136,309.3805,309.5079,149149.0
2021-12-01 11:20:00,315.97,316.15,315.26,315.26,67757.0,309.5274,309.7038,308.8319,308.8319,67757.0
2021-12-01 11:30:00,315.4,315.96,314.76,315.23,131766.0,308.9691,309.5177,308.3421,308.8025,131766.0
2021-12-01 11:40:00,315.4,315.4,312.96,312.97,90807.0,308.9691,308.9691,306.5788,306.5886,90807.0
2021-12-01 11:50:00,312.91,313.14,312.24,312.43,91180.0,306.5298,306.7552,305.8735,306.0596,91180.0
2021-12-01 12:00:00,312.38,312.56,311.76,312.25,101016.0,306.0106,306.187,305.4033,305.8833,101016.0
2021-12-01 12:10:00,312.26,314.0,311.5,314.0,225441.0,305.8931,307.5976,305.1486,307.5976,225441.0
2021-12-01 12:20:00,313.95,314.3,312.95,312.97,122636.0,307.5486,307.8915,306.569,306.5886,122636.0
2021-12-01 12:30:00,313.0,313.74,313.0,313.65,73141.0,306.618,307.3429,306.618,307.2548,73141.0
2021-12-01 12:40:00,313.65,314.16,313.38,313.75,96647.0,307.2548,307.7544,306.9903,307.3527,96647.0
2021-12-01 12:50:00,313.63,313.91,311.3,311.54,68940.0,307.2352,307.5095,304.9527,305.1878,68940.0
2021-12-01 13:00:00,311.55,311.81,310.21,310.84,171419.0,305.1976,305.4523,303.8849,304.502,171419.0
2021-12-01 13:10:00,310.83,310.85,309.56,309.56,124844.0,304.4923,304.5118,303.2481,303.2481,124844.0
2021-12-01 13:20:00,309.76,312.6,309.59,312.39,88597.0,303.4441,306.2262,303.2775,306.0204,88597.0
2021-12-01 13:30:00,312.23,312.77,311.32,312.17,61408.0,305.8637,306.3927,304.9723,305.8049,61408.0
2021-12-01 13:40:00,312.24,312.3,309.51,309.65,120821.0,305.8735,305.9323,303.1992,303.3363,120821.0
2021-12-01 13:50:00,309.57,310.89,309.2,310.59,146009.0,303.2579,304.551,302.8955,304.2571,146009.0
2021-12-01 14:00:00,310.47,310.99,309.55,309.69,79914.0,304.1396,304.649,303.2383,303.3755,79914.0
2021-12-01 14:10:00,309.69,309.94,309.01,309.25,73895.0,303.3755,303.6204,302.7094,302.9445,73895.0
2021-12-01 14:20:00,309.32,310.5,309.25,310.24,102950.0,303.013,304.169,302.9445,303.9143,102950.0
2021-12-01 14:30:00,310.1,310.88,310.03,310.85,71784.0,303.7771,304.5412,303.7086,304.5118,71784.0
2021-12-01 14:40:00,310.87,310.94,310.27,310.71,51628.0,304.5314,304.6,303.9437,304.3747,51628.0
2021-12-01 14:50:00,310.65,311.09,310.28,310.77,34811.0,304.3159,304.7469,303.9535,304.4335,34811.0
2021-12-01 15:00:00,310.93,311.01,309.36,309.58,54929.0,304.5902,304.6686,303.0522,303.2677,54929.0
2021-12-01 15:10:00,309.47,310.07,309.1,309.35,51878.0,303.16,303.7477,302.7975,303.0424,51878.0
2021-12-01 15:20:00,309.31,309.31,307.5,307.89,139221.0,303.0032,303.0032,301.2301,301.6122,139221.0
2021-12-01 15:30:00,307.78,308.75,307.55,308.62,125177.0,301.5044,302.4547,301.2791,302.3273,125177.0
2021-12-01 15:40:00,308.7,309.28,308.0,308.06,158727.0,302.4057,302.9739,301.72,301.7787,158727.0
2021-12-01 15:50:00,308.11,308.4,306.0,306.01,401282.0,301.8277,302.1118,299.7607,299.7705,401282.0
2021-12-02 09:30:00,309.59,312.88,308.98,312.5,273368.0,303.2775,306.5005,302.68,306.1282,273368.0
2021-12-02 09:40:00,312.59,313.49,310.0,311.97,319244.0,306.2164,307.098,303.6792,305.609,319244.0
2021-12-02 09:50:00,311.96,313.26,311.17,313.15,125989.0,305.5992,306.8727,304.8253,306.7649,125989.0
2021-12-02 10:00:00,313.23,314.79,312.35,313.99,139331.0,306.8433,308.3715,305.9813,307.5878,139331.0
2021-12-02 10:10:00,314.28,314.42,313.08,313.32,143718.0,307.8719,308.0091,306.6964,306.9315,143718.0
2021-12-02 10:20:00,313.46,315.34,312.4,314.95,85036.0,307.0686,308.9103,306.0302,308.5282,85036.0
2021-12-02 10:30:00,315.08,315.87,313.58,314.28,159771.0,308.6556,309.4295,307.1862,307.8719,159771.0
2021-12-02 10:40:00,314.25,316.15,314.16,316.0,89191.0,307.8425,309.7038,307.7544,309.5568,89191.0
2021-12-02 10:50:00,316.11,318.14,315.61,317.53,110422.0,309.6646,311.6532,309.1748,311.0556,110422.0
2021-12-02 11:00:00,317.5,317.92,316.56,317.41,79465.0,311.0263,311.4377,310.1054,310.9381,79465.0
2021-12-02 11:10:00,317.38,318.23,316.8,317.86,135099.0,310.9087,311.7414,310.3405,311.3789,135099.0
2021-12-02 11:20:00,317.82,318.05,316.64,317.08,63696.0,311.3397,311.565,310.1838,310.6148,63696.0
2021-12-02 11:30:00,317.15,317.64,315.67,316.79,95242.0,310.6834,311.1634,309.2336,310.3307,95242.0
2021-12-02 11:40:00,316.75,317.24,315.74,316.97,57301.0,310.2915,310.7716,309.3021,310.5071,57301.0
2021-12-02 11:50:00,316.89,317.34,316.26,316.81,46147.0,310.4287,310.8695,309.8115,310.3503,46147.0
2021-12-02 12:00:00,316.96,319.61,316.56,319.14,64074.0,310.4973,313.0932,310.1054,312.6328,64074.0
2021-12-02 12:10:00,319.2,319.24,318.5,318.93,79447.0,312.6916,312.7308,312.0059,312.4271,79447.0
2021-12-02 12:20:00,319.07,319.81,318.9,319.01,67629.0,312.5642,313.2892,312.3977,312.5055,67629.0
2021-12-02 12:30:00,318.99,319.17,317.89,317.93,74166.0,312.4859,312.6622,311.4083,311.4475,74166.0
2021-12-02 12:40:00,318.0,319.14,317.92,318.99,32904.0,311.5161,312.6328,311.4377,312.4859,32904.0
2021-12-02 12:50:00,319.0,319.43,318.7,319.24,71998.0,312.4957,312.9169,312.2018,312.7308,71998.0
2021-12-02 13:00:00,319.18,319.26,317.3,317.46,69851.0,312.672,312.7504,310.8303,310.9871,69851.0
2021-12-02 13:10:00,317.49,317.96,316.84,317.88,63390.0,311.0165,311.4769,310.3797,311.3985,63390.0
2021-12-02 13:20:00,317.87,317.94,316.87,317.77,106215.0,311.3887,311.4573,310.4091,311.2907,106215.0
2021-12-02 13:30:00,317.8,318.77,317.57,318.26,119225.0,311.3201,312.2704,311.0948,311.7708,119225.0
2021-12-02 13:40:00,318.2,318.43,317.89,318.19,42370.0,311.712,311.9373,311.4083,311.7022,42370.0
2021-12-02 13:50:00,318.2,319.28,317.92,319.09,74560.0,311.712,312.77,311.4377,312.5838,74560.0
2021-12-02 14:00:00,319.09,319.73,318.53,319.33,63596.0,312.5838,313.2108,312.0352,312.8189,63596.0
2021-12-02 14:10:00,319.4,319.86,318.89,319.81,57318.0,312.8875,313.3381,312.3879,313.2892,57318.0
2021-12-02 14:20:00,319.81,319.96,319.13,319.83,55041.0,313.2892,313.4361,312.623,313.3087,55041.0
2021-12-02 14:30:00,319.86,320.65,319.64,320.34,133200.0,313.3381,314.112,313.1226,313.8083,133200.0
2021-12-02 14:40:00,320.38,320.5,319.2,319.51,61233.0,313.8475,313.9651,312.6916,312.9953,61233.0
2021-12-02 14:50:00,319.57,320.08,319.14,319.38,88464.0,313.054,313.5536,312.6328,312.8679,88464.0
2021-12-02 15:00:00,319.39,320.09,319.17,319.58,53252.0,312.8777,313.5634,312.6622,313.0638,53252.0
2021-12-02 15:10:00,319.58,320.09,318.8,320.0,81878.0,313.0638,313.5634,312.2997,313.4753,81878.0
2021-12-02 15:20:00,320.0,321.61,319.74,321.16,109305.0,313.4753,315.0524,313.2206,314.6116,109305.0
2021-12-02 15:30:00,321.18,322.2,321.15,321.47,118314.0,314.6312,315.6304,314.6018,314.9153,118314.0
2021-12-02 15:40:00,321.42,322.14,320.67,321.46,121589.0,314.8663,315.5716,314.1316,314.9055,121589.0
2021-12-02 15:50:00,321.36,321.51,319.61,320.35,317536.0,314.8075,314.9545,313.0932,313.8181,317536.0
2021-12-03 09:30:00,320.24,320.95,315.16,316.54,154580.0,313.7104,314.4059,308.734,310.0858,154580.0
2021-12-03 09:40:00,316.19,316.93,314.0,316.19,107903.0,309.743,310.4679,307.5976,309.743,107903.0
2021-12-03 09:50:00,316.23,316.84,315.06,316.35,58798.0,309.7821,310.3797,308.636,309.8997,58798.0
2021-12-03 10:00:00,316.24,317.84,315.95,316.25,63213.0,309.7919,311.3593,309.5079,309.8017,63213.0
2021-12-03 10:10:00,316.26,318.27,315.56,318.08,69367.0,309.8115,311.7806,309.1258,311.5944,69367.0
2021-12-03 10:20:00,317.9,318.8,317.17,318.26,50732.0,311.4181,312.2997,310.703,311.7708,50732.0
2021-12-03 10:30:00,318.23,318.55,316.35,317.94,96539.0,311.7414,312.0548,309.8997,311.4573,96539.0
2021-12-03 10:40:00,317.9,318.15,317.19,317.95,59504.0,311.4181,311.663,310.7226,311.4671,59504.0
2021-12-03 10:50:00,317.74,318.76,317.58,318.1,82800.0,311.2614,312.2606,311.1046,311.614,82800.0
2021-12-03 11:00:00,318.03,319.39,317.98,318.73,42105.0,311.5454,312.8777,311.4965,312.2312,42105.0
2021-12-03 11:10:00,318.82,319.4,317.73,318.27,37073.0,312.3193,312.8875,311.2516,311.7806,37073.0
2021-12-03 11:20:00,318.18,320.5,317.83,319.23,66270.0,311.6924,313.9651,311.3495,312.721,66270.0
2021-12-03 11:30:00,319.17,320.95,319.02,320.56,67307.0,312.6622,314.4059,312.5153,314.0239,67307.0
2021-12-03 11:40:00,320.78,321.14,319.18,319.43,53195.0,314.2394,314.592,312.672,312.9169,53195.0
2021-12-03 11:50:00,319.28,319.76,319.1,319.1,70026.0,312.77,313.2402,312.5936,312.5936,70026.0
2021-12-03 12:00:00,319.28,320.11,318.79,319.74,90621.0,312.77,313.583,312.2899,313.2206,90621.0
2021-12-03 12:10:00,319.87,320.21,319.19,319.92,28154.0,313.3479,313.681,312.6818,313.3969,28154.0
2021-12-03 12:20:00,319.82,320.88,319.61,320.65,27245.0,313.2989,314.3373,313.0932,314.112,27245.0
2021-12-03 12:30:00,320.53,321.81,319.72,321.76,62565.0,313.9945,315.2484,313.201,315.1994,62565.0
2021-12-03 12:40:00,321.69,321.71,320.4,320.93,42104.0,315.1308,315.1504,313.8671,314.3863,42104.0
2021-12-03 12:50:00,320.93,320.93,319.54,319.75,32253.0,314.3863,314.3863,313.0247,313.2304,32253.0
2021-12-03 13:00:00,319.66,320.25,319.25,320.17,21772.0,313.1422,313.7202,312.7406,313.6418,21772.0
2021-12-03 13:10:00,320.11,320.79,319.52,320.57,39517.0,313.583,314.2492,313.0051,314.0337,39517.0
2021-12-03 13:20:00,320.44,321.16,319.97,320.08,30488.0,313.9063,314.6116,313.4459,313.5536,30488.0
2021-12-03 13:30:00,319.95,320.1,318.94,319.17,22570.0,313.4263,313.5732,312.4369,312.6622,22570.0
2021-12-03 13:40:00,319.26,320.24,319.15,319.66,44124.0,312.7504,313.7104,312.6426,313.1422,44124.0
2021-12-03 13:50:00,319.65,320.86,319.65,319.74,59580.0,313.1324,314.3177,313.1324,313.2206,59580.0
2021-12-03 14:00:00,319.95,320.76,319.56,320.21,44779.0,313.4263,314.2198,313.0442,313.681,44779.0
2021-12-03 14:10:00,320.32,320.89,319.85,319.98,48304.0,313.7888,314.3471,313.3283,313.4557,48304.0
2021-12-03 14:20:00,319.92,321.38,319.66,320.88,89564.0,313.3969,314.8271,313.1422,314.3373,89564.0
2021-12-03 14:30:00,320.93,321.03,319.05,319.4,34719.0,314.3863,314.4843,312.5446,312.8875,34719.0
2021-12-03 14:40:00,319.5,320.25,319.38,319.84,24455.0,312.9855,313.7202,312.8679,313.3185,24455.0
2021-12-03 14:50:00,319.76,319.95,318.77,318.77,42629.0,313.2402,313.4263,312.2704,312.2704,42629.0
2021-12-03 15:00:00,318.89,318.89,317.66,317.9,66621.0,312.3879,312.3879,311.183,311.4181,66621.0
2021-12-03 15:10:00,317.99,318.67,317.93,318.54,56661.0,311.5063,312.1724,311.4475,312.045,56661.0
2021-12-03 15:20:00,318.62,320.19,318.61,320.03,41199.0,312.1234,313.6614,312.1136,313.5047,41199.0
2021-12-03 15:30:00,320.0,321.28,319.89,320.51,83450.0,313.4753,314.7292,313.3675,313.9749,83450.0
2021-12-03 15:40:00,320.67,321.0,319.5,320.36,107880.0,314.1316,314.4549,312.9855,313.8279,107880.0
2021-12-03 15:50:00,320.45,322.69,320.27,322.12,370529.0,313.9161,316.1104,313.7398,315.5521,370529.0
2021-12-06 09:30:00,324.75,324.9,322.0,323.37,158828.0,318.1284,318.2754,315.4345,316.7766,158828.0
2021-12-06 09:40:00,323.49,327.0,323.11,326.51,147261.0,316.8941,320.3325,316.5219,319.8525,147261.0
2021-12-06 09:50:00,326.57,329.13,326.29,328.96,171510.0,319.9113,322.4191,319.637,322.2526,171510.0
2021-12-06 10:00:00,328.79,329.12,326.3,328.94,90769.0,322.0861,322.4093,319.6468,322.233,90769.0
2021-12-06 10:10:00,328.93,330.81,328.38,330.56,120027.0,322.2232,324.0649,321.6844,323.82,120027.0
2021-12-06 10:20:00,330.46,332.14,329.75,331.56,119990.0,323.722,325.3677,323.0265,324.7996,119990.0
2021-12-06 10:30:00,331.57,332.36,330.15,330.83,169247.0,324.8094,325.5833,323.4183,324.0845,169247.0
2021-12-06 10:40:00,330.67,332.45,329.83,332.39,62808.0,323.9277,325.6714,323.1048,325.6126,62808.0
2021-12-06 10:50:00,332.34,334.27,332.04,333.43,114813.0,325.5637,327.4543,325.2698,326.6314,114813.0
2021-12-06 11:00:00,333.61,333.89,331.44,332.14,85336.0,326.8078,327.0821,324.682,325.3677,85336.0
2021-12-06 11:10:00,332.21,332.47,330.44,331.08,48774.0,325.4363,325.691,323.7024,324.3294,48774.0
2021-12-06 11:20:00,331.13,332.14,330.9,331.63,36009.0,324.3783,325.3677,324.153,324.8681,36009.0
2021-12-06 11:30:00,331.43,332.33,330.81,332.19,30166.0,324.6722,325.5539,324.0649,325.4167,30166.0
2021-12-06 11:40:00,332.15,333.95,332.15,332.88,83544.0,325.3775,327.1408,325.3775,326.0927,83544.0
2021-12-06 11:50:00,333.01,333.98,332.99,333.75,76240.0,326.22,327.1702,326.2004,326.9449,76240.0
2021-12-06 12:00:00,333.76,334.23,333.25,333.56,53761.0,326.9547,327.4151,326.4551,326.7588,53761.0
2021-12-06 12:10:00,333.56,333.78,332.72,333.61,50229.0,326.7588,326.9743,325.9359,326.8078,50229.0
2021-12-06 12:20:00,333.58,334.2,333.28,333.94,38538.0,326.7784,327.3857,326.4845,327.131,38538.0
2021-12-06 12:30:00,333.96,334.75,333.92,334.52,54588.0,327.1506,327.9245,327.1115,327.6992,54588.0
2021-12-06 12:40:00,334.57,335.05,334.06,334.81,48291.0,327.7482,328.2184,327.2486,327.9833,48291.0
2021-12-06 12:50:00,334.81,335.84,334.73,335.6,46465.0,327.9833,328.9923,327.9049,328.7572,46465.0
2021-12-06 13:00:00,335.79,335.84,334.66,334.91,41174.0,328.9433,328.9923,327.8364,328.0813,41174.0
2021-12-06 13:10:00,334.81,336.0,334.74,335.9,56429.0,327.9833,329.149,327.9147,329.0511,56429.0
2021-12-06 13:20:00,335.88,336.76,335.1,336.63,56200.0,329.0315,329.8935,328.2674,329.7662,56200.0
2021-12-06 13:30:00,336.63,336.64,335.22,336.23,83551.0,329.7662,329.776,328.3849,329.3744,83551.0
2021-12-06 13:40:00,336.13,336.7,335.45,335.93,54233.0,329.2764,329.8348,328.6103,329.0805,54233.0
2021-12-06 13:50:00,335.98,336.05,335.04,335.33,47597.0,329.1294,329.198,328.2086,328.4927,47597.0
2021-12-06 14:00:00,335.43,335.93,334.71,335.26,73149.0,328.5907,329.0805,327.8853,328.4241,73149.0
2021-12-06 14:10:00,335.22,335.63,334.55,334.55,30862.0,328.3849,328.7866,327.7286,327.7286,30862.0
2021-12-06 14:20:00,334.6,335.01,334.5,334.97,46741.0,327.7776,328.1792,327.6796,328.14,46741.0
2021-12-06 14:30:00,335.04,335.61,335.04,335.52,51252.0,328.2086,328.767,328.2086,328.6788,51252.0
2021-12-06 14:40:00,335.56,335.57,333.9,334.3,60089.0,328.718,328.7278,327.0919,327.4837,60089.0
2021-12-06 14:50:00,334.27,334.83,334.09,334.52,46686.0,327.4543,328.0029,327.278,327.6992,46686.0
2021-12-06 15:00:00,334.49,334.84,334.11,334.56,35393.0,327.6698,328.0127,327.2976,327.7384,35393.0
2021-12-06 15:10:00,334.49,334.94,334.04,334.9,44496.0,327.6698,328.1107,327.229,328.0715,44496.0
2021-12-06 15:20:00,334.9,335.09,333.79,334.04,40969.0,328.0715,328.2576,326.9841,327.229,40969.0
2021-12-06 15:30:00,334.01,334.43,333.42,333.72,59134.0,327.1996,327.6111,326.6216,326.9155,59134.0
2021-12-06 15:40:00,333.67,333.91,333.24,333.41,92643.0,326.8665,327.1017,326.4453,326.6118,92643.0
2021-12-06 15:50:00,333.37,334.14,333.02,333.51,192684.0,326.5727,327.327,326.2298,326.7098,192684.0
2021-12-07 09:30:00,337.3,342.0,337.3,338.63,256390.0,330.4225,335.0267,330.4225,331.7254,256390.0
2021-12-07 09:40:00,338.77,340.87,338.73,340.37,93255.0,331.8626,333.9197,331.8234,333.4299,93255.0
2021-12-07 09:50:00,340.57,342.42,339.55,341.23,121215.0,333.6259,335.4381,332.6267,334.2724,121215.0
2021-12-07 10:00:00,341.72,342.0,340.0,340.9,75746.0,334.7524,335.0267,333.0675,333.9491,75746.0
2021-12-07 10:10:00,341.0,341.75,340.03,340.97,72386.0,334.0471,334.7818,333.0969,334.0177,72386.0
2021-12-07 10:20:00,340.64,341.19,340.18,340.28,73026.0,333.6944,334.2332,333.2438,333.3418,73026.0
2021-12-07 10:30:00,340.18,342.4,340.08,341.67,65530.0,333.2438,335.4185,333.1459,334.7034,65530.0
2021-12-07 10:40:00,341.65,341.78,340.57,340.95,38451.0,334.6838,334.8112,333.6259,333.9981,38451.0
2021-12-07 10:50:00,341.03,341.94,340.95,341.77,50592.0,334.0765,334.9679,333.9981,334.8014,50592.0
2021-12-07 11:00:00,341.77,342.21,341.22,341.77,50298.0,334.8014,335.2324,334.2626,334.8014,50298.0
2021-12-07 11:10:00,341.7,341.85,339.61,339.61,71996.0,334.7328,334.8798,332.6854,332.6854,71996.0
2021-12-07 11:20:00,339.7,340.06,339.39,340.0,40382.0,332.7736,333.1263,332.4699,333.0675,40382.0
2021-12-07 11:30:00,340.0,340.74,339.69,340.04,39269.0,333.0675,333.7924,332.7638,333.1067,39269.0
2021-12-07 11:40:00,339.98,340.66,339.63,339.94,38335.0,333.0479,333.714,332.705,333.0087,38335.0
2021-12-07 11:50:00,339.99,340.47,339.68,340.19,24925.0,333.0577,333.5279,332.754,333.2536,24925.0
2021-12-07 12:00:00,340.11,340.21,338.92,339.52,44692.0,333.1752,333.2732,332.0095,332.5973,44692.0
2021-12-07 12:10:00,339.53,340.01,339.26,339.59,27667.0,332.6071,333.0773,332.3426,332.6658,27667.0
2021-12-07 12:20:00,339.49,340.35,339.46,339.9,26608.0,332.5679,333.4103,332.5385,332.9695,26608.0
2021-12-07 12:30:00,340.02,341.15,340.0,341.08,27682.0,333.0871,334.194,333.0675,334.1255,27682.0
2021-12-07 12:40:00,341.05,341.71,340.81,341.58,25953.0,334.0961,334.7426,333.861,334.6153,25953.0
2021-12-07 12:50:00,341.55,341.61,340.92,341.16,24738.0,334.5859,334.6447,333.9687,334.2038,24738.0
2021-12-07 13:00:00,341.14,341.38,340.45,340.68,19204.0,334.1842,334.4193,333.5083,333.7336,19204.0
2021-12-07 13:10:00,340.75,341.47,340.5,341.27,31881.0,333.8022,334.5075,333.5573,334.3116,31881.0
2021-12-07 13:20:00,341.31,341.71,341.21,341.36,26577.0,334.3508,334.7426,334.2528,334.3998,26577.0
2021-12-07 13:30:00,341.43,342.14,341.26,341.94,26999.0,334.4683,335.1638,334.3018,334.9679,26999.0
2021-12-07 13:40:00,341.92,342.18,341.66,342.05,19298.0,334.9483,335.203,334.6936,335.0757,19298.0
2021-12-07 13:50:00,342.12,342.29,341.5,341.62,29650.0,335.1443,335.3108,334.5369,334.6544,29650.0
2021-12-07 14:00:00,341.69,341.86,341.25,341.34,37824.0,334.723,334.8896,334.292,334.3802,37824.0
2021-12-07 14:10:00,341.27,341.27,340.53,340.59,23205.0,334.3116,334.3116,333.5867,333.6455,23205.0
2021-12-07 14:20:00,340.57,341.38,340.4,340.61,30558.0,333.6259,334.4193,333.4593,333.665,30558.0
2021-12-07 14:30:00,340.71,341.0,340.53,340.53,31205.0,333.763,334.0471,333.5867,333.5867,31205.0
2021-12-07 14:40:00,340.55,340.55,339.83,339.89,29659.0,333.6063,333.6063,332.9009,332.9597,29659.0
2021-12-07 14:50:00,339.84,340.35,339.84,339.9,23867.0,332.9107,333.4103,332.9107,332.9695,23867.0
2021-12-07 15:00:00,339.9,340.08,339.06,339.27,37089.0,332.9695,333.1459,332.1466,332.3524,37089.0
2021-12-07 15:10:00,339.18,339.61,338.85,338.88,41971.0,332.2642,332.6854,331.9409,331.9703,41971.0
2021-12-07 15:20:00,338.94,339.19,338.52,338.8,38762.0,332.0291,332.274,331.6177,331.8919,38762.0
2021-12-07 15:30:00,338.72,339.06,337.81,337.85,72580.0,331.8136,332.1466,330.9221,330.9613,72580.0
2021-12-07 15:40:00,337.89,338.35,337.56,337.92,78512.0,331.0005,331.4511,330.6772,331.0299,78512.0
2021-12-07 15:50:00,337.86,339.67,337.37,339.51,265454.0,330.9711,332.7442,330.4911,332.5875,265454.0
2021-12-08 09:30:00,339.23,339.23,334.1,336.31,172075.0,332.3132,332.3132,327.2878,329.4527,172075.0
2021-12-08 09:40:00,336.32,340.12,336.2,339.2,154449.0,329.4625,333.185,329.345,332.2838,154449.0
2021-12-08 09:50:00,339.18,341.63,339.18,339.7,112100.0,332.2642,334.6642,332.2642,332.7736,112100.0
2021-12-08 10:00:00,339.39,340.87,339.39,340.5,48013.0,332.4699,333.9197,332.4699,333.5573,48013.0
2021-12-08 10:10:00,340.55,342.0,340.44,341.33,34207.0,333.6063,335.0267,333.4985,334.3704,34207.0
2021-12-08 10:20:00,341.23,342.22,340.46,340.46,57393.0,334.2724,335.2422,333.5181,333.5181,57393.0
2021-12-08 10:30:00,340.95,342.32,340.9,342.0,78274.0,333.9981,335.3402,333.9491,335.0267,78274.0
2021-12-08 10:40:00,341.81,342.13,340.56,341.25,24082.0,334.8406,335.1541,333.6161,334.292,24082.0
2021-12-08 10:50:00,341.09,342.25,340.81,341.73,58856.0,334.1353,335.2716,333.861,334.7622,58856.0
2021-12-08 11:00:00,341.71,342.31,341.4,342.14,37028.0,334.7426,335.3304,334.4389,335.1638,37028.0
2021-12-08 11:10:00,342.16,343.25,342.1,342.83,62536.0,335.1834,336.2512,335.1247,335.8398,62536.0
2021-12-08 11:20:00,342.7,343.27,342.08,343.01,71501.0,335.7124,336.2708,335.1051,336.0161,71501.0
2021-12-08 11:30:00,342.93,343.65,342.67,343.23,39910.0,335.9377,336.6431,335.683,336.2316,39910.0
2021-12-08 11:40:00,343.27,343.51,342.41,343.25,32584.0,336.2708,336.5059,335.4283,336.2512,32584.0
2021-12-08 11:50:00,343.24,343.37,342.43,343.26,55952.0,336.2414,336.3688,335.4479,336.261,55952.0
2021-12-08 12:00:00,343.2,343.44,342.92,343.24,19006.0,336.2022,336.4373,335.9279,336.2414,19006.0
2021-12-08 12:10:00,343.37,343.46,342.91,343.09,30680.0,336.3688,336.4569,335.9181,336.0945,30680.0
2021-12-08 12:20:00,343.1,343.99,342.76,343.89,48473.0,336.1043,336.9761,335.7712,336.8782,48473.0
2021-12-08 12:30:00,343.83,344.03,343.23,343.27,29830.0,336.8194,337.0153,336.2316,336.2708,29830.0
2021-12-08 12:40:00,343.17,343.78,343.15,343.69,24247.0,336.1728,336.7704,336.1533,336.6822,24247.0
2021-12-08 12:50:00,343.6,343.67,342.59,342.85,39106.0,336.5941,336.6627,335.6047,335.8594,39106.0
2021-12-08 13:00:00,342.97,343.13,342.5,342.64,54283.0,335.9769,336.1337,335.5165,335.6537,54283.0
2021-12-08 13:10:00,342.62,342.67,342.07,342.49,17846.0,335.6341,335.683,335.0953,335.5067,17846.0
2021-12-08 13:20:00,342.62,342.64,342.05,342.25,25520.0,335.6341,335.6537,335.0757,335.2716,25520.0
2021-12-08 13:30:00,342.17,342.24,341.58,341.63,27762.0,335.1932,335.2618,334.6153,334.6642,27762.0
2021-12-08 13:40:00,341.68,342.26,341.61,341.88,22884.0,334.7132,335.2814,334.6447,334.9091,22884.0
2021-12-08 13:50:00,341.96,341.98,341.26,341.5,20819.0,334.9875,335.0071,334.3018,334.5369,20819.0
2021-12-08 14:00:00,341.54,341.63,340.76,340.87,281054.0,334.5761,334.6642,333.812,333.9197,281054.0
2021-12-08 14:10:00,340.82,340.88,340.43,340.75,21682.0,333.8708,333.9295,333.4887,333.8022,21682.0
2021-12-08 14:20:00,340.83,340.94,340.28,340.75,26803.0,333.8806,333.9883,333.3418,333.8022,26803.0
2021-12-08 14:30:00,340.81,341.3,340.67,341.3,17084.0,333.861,334.341,333.7238,334.341,17084.0
2021-12-08 14:40:00,341.24,341.46,341.0,341.18,14607.0,334.2822,334.4977,334.0471,334.2234,14607.0
2021-12-08 14:50:00,341.22,342.23,341.22,342.23,16403.0,334.2626,335.252,334.2626,335.252,16403.0
2021-12-08 15:00:00,342.12,342.19,341.59,341.86,27778.0,335.1443,335.2128,334.6251,334.8896,27778.0
2021-12-08 15:10:00,341.86,342.29,341.77,342.02,24690.0,334.8896,335.3108,334.8014,335.0463,24690.0
2021-12-08 15:20:00,342.05,342.67,341.72,342.3,123992.0,335.0757,335.683,334.7524,335.3206,123992.0
2021-12-08 15:30:00,342.3,342.71,341.74,342.5,57950.0,335.3206,335.7222,334.772,335.5165,57950.0
2021-12-08 15:40:00,342.58,343.01,342.45,342.92,88849.0,335.5949,336.0161,335.4675,335.9279,88849.0
2021-12-08 15:50:00,342.96,343.49,342.31,342.34,341241.0,335.9671,336.4863,335.3304,335.3598,341241.0
2021-12-09 09:30:00,340.05,343.96,339.01,343.06,144665.0,333.1165,336.9467,332.0977,336.0651,144665.0
2021-12-09 09:40:00,343.16,343.5,341.19,341.85,54401.0,336.163,336.4961,334.2332,334.8798,54401.0
2021-12-09 09:50:00,342.02,343.24,341.68,342.81,33258.0,335.0463,336.2414,334.7132,335.8202,33258.0
2021-12-09 10:00:00,342.81,344.65,342.35,344.58,39933.0,335.8202,337.6227,335.3696,337.5541,39933.0
2021-12-09 10:10:00,344.31,344.73,343.28,343.5,35162.0,337.2896,337.701,336.2806,336.4961,35162.0
2021-12-09 10:20:00,343.75,344.79,343.51,343.64,32128.0,336.741,337.7598,336.5059,336.6333,32128.0
2021-12-09 10:30:00,343.52,344.44,343.11,343.98,30519.0,336.5157,337.417,336.1141,336.9663,30519.0
2021-12-09 10:40:00,343.75,344.21,343.08,343.82,33618.0,336.741,337.1916,336.0847,336.8096,33618.0
2021-12-09 10:50:00,343.74,344.62,343.21,344.46,27859.0,336.7312,337.5933,336.212,337.4365,27859.0
2021-12-09 11:00:00,344.37,344.55,342.57,343.48,23525.0,337.3484,337.5247,335.5851,336.4765,23525.0
2021-12-09 11:10:00,343.46,343.46,342.16,342.96,22506.0,336.4569,336.4569,335.1834,335.9671,22506.0
2021-12-09 11:20:00,343.06,343.12,342.48,343.12,26535.0,336.0651,336.1239,335.4969,336.1239,26535.0
2021-12-09 11:30:00,343.1,343.62,342.91,343.46,29609.0,336.1043,336.6137,335.9181,336.4569,29609.0
2021-12-09 11:40:00,343.4,343.4,342.39,342.54,19490.0,336.3982,336.3982,335.4087,335.5557,19490.0
2021-12-09 11:50:00,342.66,342.98,341.85,342.62,49437.0,335.6732,335.9867,334.8798,335.6341,49437.0
2021-12-09 12:00:00,342.45,343.18,342.32,342.57,39830.0,335.4675,336.1826,335.3402,335.5851,39830.0
2021-12-09 12:10:00,342.56,342.73,342.25,342.62,15264.0,335.5753,335.7418,335.2716,335.6341,15264.0
2021-12-09 12:20:00,342.46,342.79,342.35,342.53,16105.0,335.4773,335.8006,335.3696,335.5459,16105.0
2021-12-09 12:30:00,342.6,343.85,342.6,343.85,28682.0,335.6145,336.839,335.6145,336.839,28682.0
2021-12-09 12:40:00,343.86,343.91,343.59,343.87,20953.0,336.8488,336.8978,336.5843,336.8586,20953.0
2021-12-09 12:50:00,343.77,344.37,343.62,344.27,25688.0,336.7606,337.3484,336.6137,337.2504,25688.0
2021-12-09 13:00:00,344.17,344.22,343.73,344.0,33525.0,337.1525,337.2014,336.7214,336.9859,33525.0
2021-12-09 13:10:00,343.94,344.81,343.89,344.74,34099.0,336.9271,337.7794,336.8782,337.7108,34099.0
2021-12-09 13:20:00,344.67,345.41,344.61,344.96,82244.0,337.6423,338.3672,337.5835,337.9263,82244.0
2021-12-09 13:30:00,344.88,346.1,344.82,346.04,52201.0,337.848,339.0431,337.7892,338.9843,52201.0
2021-12-09 13:40:00,346.14,346.27,344.8,345.41,93624.0,339.0823,339.2096,337.7696,338.3672,93624.0
2021-12-09 13:50:00,345.35,345.82,345.21,345.63,25476.0,338.3084,338.7688,338.1713,338.5827,25476.0
2021-12-09 14:00:00,345.62,346.31,345.52,346.17,33662.0,338.5729,339.2488,338.4749,339.1117,33662.0
2021-12-09 14:10:00,346.14,346.53,346.07,346.16,29603.0,339.0823,339.4643,339.0137,339.1019,29603.0
2021-12-09 14:20:00,346.09,346.53,345.56,345.73,33087.0,339.0333,339.4643,338.5141,338.6806,33087.0
2021-12-09 14:30:00,345.83,346.0,345.21,345.51,51118.0,338.7786,338.9451,338.1713,338.4651,51118.0
2021-12-09 14:40:00,345.5,345.52,344.75,344.94,51294.0,338.4553,338.4749,337.7206,337.9068,51294.0
2021-12-09 14:50:00,344.97,345.13,344.57,344.73,56172.0,337.9361,338.0929,337.5443,337.701,56172.0
2021-12-09 15:00:00,344.72,345.5,344.5,344.64,47553.0,337.6912,338.4553,337.4757,337.6129,47553.0
2021-12-09 15:10:00,344.7,344.77,344.1,344.63,64028.0,337.6716,337.7402,337.0839,337.6031,64028.0
2021-12-09 15:20:00,344.59,344.92,344.15,344.44,33752.0,337.5639,337.8872,337.1329,337.417,33752.0
2021-12-09 15:30:00,344.41,345.45,344.39,345.34,41070.0,337.3876,338.4064,337.368,338.2986,41070.0
2021-12-09 15:40:00,345.28,345.46,344.74,344.84,49634.0,338.2398,338.4162,337.7108,337.8088,49634.0
2021-12-09 15:50:00,344.78,345.4,344.37,344.43,148896.0,337.75,338.3574,337.3484,337.4072,148896.0
2021-12-10 09:30:00,347.0,350.25,346.57,346.91,188078.0,339.9248,343.1085,339.5035,339.8366,188078.0
2021-12-10 09:40:00,347.01,347.53,345.44,346.0,51560.0,339.9345,340.4439,338.3966,338.9451,51560.0
2021-12-10 09:50:00,346.29,346.54,344.83,345.84,59639.0,339.2292,339.4741,337.799,338.7884,59639.0
2021-12-10 10:00:00,345.92,346.73,345.4,345.74,44523.0,338.8668,339.6603,338.3574,338.6904,44523.0
2021-12-10 10:10:00,345.59,347.2,345.0,346.91,72330.0,338.5435,340.1207,337.9655,339.8366,72330.0
2021-12-10 10:20:00,346.92,347.69,346.73,347.05,45751.0,339.8464,340.6007,339.6603,339.9737,45751.0
2021-12-10 10:30:00,346.92,347.32,345.89,347.03,46864.0,339.8464,340.2382,338.8374,339.9541,46864.0
2021-12-10 10:40:00,346.81,347.77,346.06,346.95,48327.0,339.7386,340.6791,339.0039,339.8758,48327.0
2021-12-10 10:50:00,346.87,348.12,346.7,346.8,37525.0,339.7974,341.0219,339.6309,339.7288,37525.0
2021-12-10 11:00:00,346.7,347.19,346.03,346.22,74171.0,339.6309,340.1109,338.9745,339.1607,74171.0
2021-12-10 11:10:00,346.08,347.09,346.06,347.07,95192.0,339.0235,340.0129,339.0039,339.9933,95192.0
2021-12-10 11:20:00,347.06,347.99,347.0,347.85,27044.0,339.9835,340.8946,339.9248,340.7574,27044.0
2021-12-10 11:30:00,347.84,348.57,347.59,348.03,34682.0,340.7476,341.4627,340.5027,340.9338,34682.0
2021-12-10 11:40:00,348.01,349.15,347.87,349.15,37498.0,340.9142,342.0309,340.777,342.0309,37498.0
2021-12-10 11:50:00,349.14,350.23,349.14,350.01,46980.0,342.0211,343.0889,342.0211,342.8734,46980.0
2021-12-10 12:00:00,349.95,350.11,349.07,349.68,46053.0,342.8146,342.9713,341.9525,342.5501,46053.0
2021-12-10 12:10:00,349.73,349.92,349.08,349.09,36596.0,342.5991,342.7852,341.9623,341.9721,36596.0
2021-12-10 12:20:00,349.15,350.25,349.1,349.94,37450.0,342.0309,343.1085,341.9819,342.8048,37450.0
2021-12-10 12:30:00,350.05,350.06,349.13,349.13,31322.0,342.9126,342.9224,342.0113,342.0113,31322.0
2021-12-10 12:40:00,349.13,349.79,349.11,349.73,18108.0,342.0113,342.6579,341.9917,342.5991,18108.0
2021-12-10 12:50:00,349.68,350.06,349.65,349.77,27868.0,342.5501,342.9224,342.5207,342.6383,27868.0
2021-12-10 13:00:00,349.82,350.01,349.55,349.81,15209.0,342.6873,342.8734,342.4228,342.6775,15209.0
2021-12-10 13:10:00,349.81,349.81,348.99,349.16,18074.0,342.6775,342.6775,341.8742,342.0407,18074.0
2021-12-10 13:20:00,349.14,349.18,348.5,348.74,15449.0,342.0211,342.0603,341.3942,341.6293,15449.0
2021-12-10 13:30:00,348.84,349.02,348.62,348.96,25091.0,341.7272,341.9036,341.5117,341.8448,25091.0
2021-12-10 13:40:00,348.89,349.45,348.83,348.84,22205.0,341.7762,342.3248,341.7174,341.7272,22205.0
2021-12-10 13:50:00,348.8,349.17,348.57,348.66,33441.0,341.6881,342.0505,341.4627,341.5509,33441.0
2021-12-10 14:00:00,348.61,348.77,348.07,348.19,18277.0,341.5019,341.6587,340.9729,341.0905,18277.0
2021-12-10 14:10:00,348.32,348.48,348.03,348.36,11306.0,341.2178,341.3746,340.9338,341.257,11306.0
2021-12-10 14:20:00,348.32,348.67,348.31,348.65,25573.0,341.2178,341.5607,341.208,341.5411,25573.0
2021-12-10 14:30:00,348.65,349.2,348.65,349.16,28799.0,341.5411,342.0799,341.5411,342.0407,28799.0
2021-12-10 14:40:00,349.21,349.73,349.12,349.44,22919.0,342.0897,342.5991,342.0015,342.315,22919.0
2021-12-10 14:50:00,349.55,349.66,348.93,349.27,20848.0,342.4228,342.5305,341.8154,342.1485,20848.0
2021-12-10 15:00:00,349.14,349.3,349.03,349.21,27658.0,342.0211,342.1779,341.9134,342.0897,27658.0
2021-12-10 15:10:00,349.3,349.64,349.21,349.31,33051.0,342.1779,342.5109,342.0897,342.1877,33051.0
2021-12-10 15:20:00,349.26,349.47,348.91,349.06,35409.0,342.1387,342.3444,341.7958,341.9427,35409.0
2021-12-10 15:30:00,349.04,349.62,349.04,349.33,31758.0,341.9232,342.4913,341.9232,342.2072,31758.0
2021-12-10 15:40:00,349.28,349.61,349.2,349.49,65837.0,342.1583,342.4815,342.0799,342.364,65837.0
2021-12-10 15:50:00,349.53,350.0,349.53,349.85,182773.0,342.4032,342.8636,342.4032,342.7166,182773.0
2021-12-13 09:30:00,349.19,349.53,345.11,347.47,188546.0,342.0701,342.4032,338.0733,340.3852,188546.0
2021-12-13 09:40:00,346.95,348.43,346.92,347.78,40092.0,339.8758,341.3256,339.8464,340.6888,40092.0
2021-12-13 09:50:00,347.68,347.68,345.78,346.99,37704.0,340.5909,340.5909,338.7296,339.915,37704.0
2021-12-13 10:00:00,346.85,347.06,345.1,345.27,49661.0,339.7778,339.9835,338.0635,338.23,49661.0
2021-12-13 10:10:00,345.21,346.83,344.53,346.32,33134.0,338.1713,339.7582,337.5051,339.2586,33134.0
2021-12-13 10:20:00,346.47,346.47,344.82,345.11,37814.0,339.4056,339.4056,337.7892,338.0733,37814.0
2021-12-13 10:30:00,345.14,345.24,344.26,345.05,36081.0,338.1027,338.2006,337.2406,338.0145,36081.0
2021-12-13 10:40:00,345.13,345.85,345.13,345.27,20447.0,338.0929,338.7982,338.0929,338.23,20447.0
2021-12-13 10:50:00,345.24,345.43,343.9,344.72,25271.0,338.2006,338.3868,336.888,337.6912,25271.0
2021-12-13 11:00:00,344.47,344.6,342.61,343.11,34112.0,337.4463,337.5737,335.6243,336.1141,34112.0
2021-12-13 11:10:00,343.02,343.08,341.35,341.44,51276.0,336.0259,336.0847,334.39,334.4781,51276.0
2021-12-13 11:20:00,341.41,341.51,340.71,341.13,70822.0,334.4487,334.5467,333.763,334.1744,70822.0
2021-12-13 11:30:00,341.11,341.65,340.87,340.98,34563.0,334.1548,334.6838,333.9197,334.0275,34563.0
2021-12-13 11:40:00,341.05,341.38,340.33,340.43,36722.0,334.0961,334.4193,333.3908,333.4887,36722.0
2021-12-13 11:50:00,340.42,341.37,340.42,341.3,33582.0,333.4789,334.4095,333.4789,334.341,33582.0
2021-12-13 12:00:00,341.22,342.77,340.98,342.71,58815.0,334.2626,335.781,334.0275,335.7222,58815.0
2021-12-13 12:10:00,342.67,343.23,342.55,342.57,38879.0,335.683,336.2316,335.5655,335.5851,38879.0
2021-12-13 12:20:00,342.54,343.08,342.33,343.01,33354.0,335.5557,336.0847,335.35,336.0161,33354.0
2021-12-13 12:30:00,343.01,343.36,342.66,343.19,27444.0,336.0161,336.359,335.6732,336.1924,27444.0
2021-12-13 12:40:00,343.22,343.65,342.87,343.07,20874.0,336.2218,336.6431,335.879,336.0749,20874.0
2021-12-13 12:50:00,343.09,344.12,342.99,343.9,23652.0,336.0945,337.1035,335.9965,336.888,23652.0
2021-12-13 13:00:00,343.92,344.43,343.75,343.75,26817.0,336.9076,337.4072,336.741,336.741,26817.0
2021-12-13 13:10:00,343.73,344.46,343.68,344.31,16896.0,336.7214,337.4365,336.6724,337.2896,16896.0
2021-12-13 13:20:00,344.45,345.17,344.23,344.96,22560.0,337.4267,338.1321,337.2112,337.9263,22560.0
2021-12-13 13:30:00,345.03,345.65,344.67,344.84,36912.0,337.9949,338.6023,337.6423,337.8088,36912.0
2021-12-13 13:40:00,344.9,345.52,344.62,344.77,29996.0,337.8676,338.4749,337.5933,337.7402,29996.0
2021-12-13 13:50:00,344.79,345.26,344.61,344.61,14600.0,337.7598,338.2202,337.5835,337.5835,14600.0
2021-12-13 14:00:00,344.64,345.08,344.37,344.96,19311.0,337.6129,338.0439,337.3484,337.9263,19311.0
2021-12-13 14:10:00,345.04,345.3,344.06,344.06,20944.0,338.0047,338.2594,337.0447,337.0447,20944.0
2021-12-13 14:20:00,344.12,345.12,344.0,344.76,19957.0,337.1035,338.0831,336.9859,337.7304,19957.0
2021-12-13 14:30:00,344.65,345.38,344.64,345.02,26499.0,337.6227,338.3378,337.6129,337.9851,26499.0
2021-12-13 14:40:00,345.13,345.13,344.56,344.94,21742.0,338.0929,338.0929,337.5345,337.9068,21742.0
2021-12-13 14:50:00,345.03,345.03,344.33,344.45,22902.0,337.9949,337.9949,337.3092,337.4267,22902.0
2021-12-13 15:00:00,344.5,345.1,344.47,344.55,25258.0,337.4757,338.0635,337.4463,337.5247,25258.0
2021-12-13 15:10:00,344.52,345.3,344.48,345.1,23558.0,337.4953,338.2594,337.4561,338.0635,23558.0
2021-12-13 15:20:00,345.17,345.79,345.0,345.08,40448.0,338.1321,338.7394,337.9655,338.0439,40448.0
2021-12-13 15:30:00,345.02,345.95,345.01,345.85,44697.0,337.9851,338.8962,337.9753,338.7982,44697.0
2021-12-13 15:40:00,345.78,346.1,345.58,345.72,80105.0,338.7296,339.0431,338.5337,338.6709,80105.0
2021-12-13 15:50:00,344.92,346.04,344.92,345.48,447901.0,337.8872,338.9843,337.8872,338.4357,447901.0
2021-12-14 09:30:00,345.32,346.5,342.53,346.04,301116.0,338.279,339.4349,335.5459,338.9843,301116.0
2021-12-14 09:40:00,346.3,348.21,345.76,346.74,74154.0,339.239,341.1101,338.71,339.6701,74154.0
2021-12-14 09:50:00,346.79,347.9,345.85,347.26,68479.0,339.719,340.8064,338.7982,340.1795,68479.0
2021-12-14 10:00:00,347.25,347.85,345.97,347.61,80928.0,340.1697,340.7574,338.9158,340.5223,80928.0
2021-12-14 10:10:00,347.59,348.03,346.85,347.12,46133.0,340.5027,340.9338,339.7778,340.0423,46133.0
2021-12-14 10:20:00,347.03,347.42,346.3,346.56,40760.0,339.9541,340.3362,339.239,339.4937,40760.0
2021-12-14 10:30:00,346.32,346.71,345.11,345.44,49659.0,339.2586,339.6407,338.0733,338.3966,49659.0
2021-12-14 10:40:00,345.24,346.21,344.34,344.6,45976.0,338.2006,339.1509,337.319,337.5737,45976.0
2021-12-14 10:50:00,344.36,344.62,343.06,343.65,35272.0,337.3386,337.5933,336.0651,336.6431,35272.0
2021-12-14 11:00:00,343.57,343.57,341.5,341.79,90056.0,336.5647,336.5647,334.5369,334.821,90056.0
2021-12-14 11:10:00,341.62,341.88,340.72,341.29,69115.0,334.6544,334.9091,333.7728,334.3312,69115.0
2021-12-14 11:20:00,341.44,341.98,340.5,341.77,51043.0,334.4781,335.0071,333.5573,334.8014,51043.0
2021-12-14 11:30:00,342.03,342.86,341.4,342.82,33166.0,335.0561,335.8692,334.4389,335.83,33166.0
2021-12-14 11:40:00,342.72,342.93,341.79,342.25,28124.0,335.732,335.9377,334.821,335.2716,28124.0
2021-12-14 11:50:00,342.12,342.35,341.41,342.22,55896.0,335.1443,335.3696,334.4487,335.2422,55896.0
2021-12-14 12:00:00,342.38,342.79,341.58,341.91,21493.0,335.399,335.8006,334.6153,334.9385,21493.0
2021-12-14 12:10:00,341.93,341.93,339.79,339.95,49361.0,334.9581,334.9581,332.8618,333.0185,49361.0
2021-12-14 12:20:00,339.95,340.42,339.43,340.29,54699.0,333.0185,333.4789,332.5091,333.3516,54699.0
2021-12-14 12:30:00,340.21,340.47,338.01,338.17,59264.0,333.2732,333.5279,331.1181,331.2748,59264.0
2021-12-14 12:40:00,338.17,338.75,337.86,338.05,41832.0,331.2748,331.843,330.9711,331.1572,41832.0
2021-12-14 12:50:00,338.05,338.58,337.97,338.47,42021.0,331.1572,331.6764,331.0789,331.5687,42021.0
2021-12-14 13:00:00,338.55,339.81,338.47,339.69,46901.0,331.647,332.8814,331.5687,332.7638,46901.0
2021-12-14 13:10:00,339.68,339.75,339.1,339.33,24006.0,332.754,332.8226,332.1858,332.4111,24006.0
2021-12-14 13:20:00,339.27,339.79,339.17,339.45,22127.0,332.3524,332.8618,332.2544,332.5287,22127.0
2021-12-14 13:30:00,339.45,339.55,338.92,339.09,20188.0,332.5287,332.6267,332.0095,332.176,20188.0
2021-12-14 13:40:00,339.09,339.16,338.52,338.96,85600.0,332.176,332.2446,331.6177,332.0487,85600.0
2021-12-14 13:50:00,338.88,339.08,338.28,338.99,29415.0,331.9703,332.1662,331.3826,332.0781,29415.0
2021-12-14 14:00:00,338.96,340.33,338.78,340.27,24902.0,332.0487,333.3908,331.8724,333.332,24902.0
2021-12-14 14:10:00,340.34,340.65,340.2,340.61,31485.0,333.4005,333.7042,333.2634,333.665,31485.0
2021-12-14 14:20:00,340.66,340.86,340.38,340.59,25069.0,333.714,333.9099,333.4397,333.6455,25069.0
2021-12-14 14:30:00,340.55,341.06,340.38,340.52,16389.0,333.6063,334.1059,333.4397,333.5769,16389.0
2021-12-14 14:40:00,340.53,340.84,340.34,340.52,33555.0,333.5867,333.8904,333.4005,333.5769,33555.0
2021-12-14 14:50:00,340.55,340.91,340.28,340.55,37716.0,333.6063,333.9589,333.3418,333.6063,37716.0
2021-12-14 15:00:00,340.53,341.19,340.53,341.15,29416.0,333.5867,334.2332,333.5867,334.194,29416.0
2021-12-14 15:10:00,341.19,341.26,340.68,340.88,25872.0,334.2332,334.3018,333.7336,333.9295,25872.0
2021-12-14 15:20:00,340.82,340.89,340.21,340.37,44435.0,333.8708,333.9393,333.2732,333.4299,44435.0
2021-12-14 15:30:00,340.34,341.3,340.34,340.64,71655.0,333.4005,334.341,333.4005,333.6944,71655.0
2021-12-14 15:40:00,340.59,340.67,339.6,339.77,69785.0,333.6455,333.7238,332.6756,332.8422,69785.0
2021-12-14 15:50:00,339.79,340.65,339.54,340.47,286448.0,332.8618,333.7042,332.6169,333.5279,286448.0
2021-12-15 09:30:00,340.0,340.89,337.0,338.14,139604.0,333.0675,333.9393,330.1287,331.2454,139604.0
2021-12-15 09:40:00,338.44,338.44,336.23,337.15,55396.0,331.5393,331.5393,329.3744,330.2756,55396.0
2021-12-15 09:50:00,337.16,337.63,336.05,337.29,58135.0,330.2854,330.7458,329.198,330.4127,58135.0
2021-12-15 10:00:00,337.12,337.25,336.02,336.68,63205.0,330.2462,330.3736,329.1686,329.8152,63205.0
2021-12-15 10:10:00,336.75,336.87,335.58,336.03,55496.0,329.8837,330.0013,328.7376,329.1784,55496.0
2021-12-15 10:20:00,336.17,337.51,336.17,336.17,34100.0,329.3156,330.6283,329.3156,329.3156,34100.0
2021-12-15 10:30:00,336.06,336.59,335.53,336.15,95736.0,329.2078,329.727,328.6886,329.296,95736.0
2021-12-15 10:40:00,335.98,336.9,335.98,336.7,52767.0,329.1294,330.0307,329.1294,329.8348,52767.0
2021-12-15 10:50:00,336.84,337.08,336.41,336.72,78055.0,329.9719,330.207,329.5507,329.8544,78055.0
2021-12-15 11:00:00,336.66,337.53,336.27,336.95,36202.0,329.7956,330.6478,329.4135,330.0797,36202.0
2021-12-15 11:10:00,336.83,337.15,336.58,336.74,42201.0,329.9621,330.2756,329.7172,329.874,42201.0
2021-12-15 11:20:00,336.63,337.23,336.63,337.02,52414.0,329.7662,330.354,329.7662,330.1482,52414.0
2021-12-15 11:30:00,336.97,337.29,336.67,336.79,46890.0,330.0993,330.4127,329.8054,329.9229,46890.0
2021-12-15 11:40:00,336.81,337.35,336.7,337.02,51366.0,329.9425,330.4715,329.8348,330.1482,51366.0
2021-12-15 11:50:00,337.07,338.06,336.82,338.04,67887.0,330.1972,331.167,329.9523,331.1474,67887.0
2021-12-15 12:00:00,338.1,339.05,337.86,338.03,28388.0,331.2062,332.1369,330.9711,331.1376,28388.0
2021-12-15 12:10:00,338.03,338.19,337.34,337.48,20410.0,331.1376,331.2944,330.4617,330.5989,20410.0
2021-12-15 12:20:00,337.52,338.69,337.52,338.67,31315.0,330.638,331.7842,330.638,331.7646,31315.0
2021-12-15 12:30:00,338.65,339.21,338.18,338.18,56136.0,331.745,332.2936,331.2846,331.2846,56136.0
2021-12-15 12:40:00,338.1,338.1,337.15,337.5,38079.0,331.2062,331.2062,330.2756,330.6185,38079.0
2021-12-15 12:50:00,337.53,338.36,337.52,338.36,30004.0,330.6478,331.4609,330.638,331.4609,30004.0
2021-12-15 13:00:00,338.29,339.01,338.2,338.54,71114.0,331.3923,332.0977,331.3042,331.6373,71114.0
2021-12-15 13:10:00,338.55,338.93,338.41,338.86,43207.0,331.647,332.0193,331.5099,331.9507,43207.0
2021-12-15 13:20:00,338.98,339.29,338.77,338.92,38746.0,332.0683,332.372,331.8626,332.0095,38746.0
2021-12-15 13:30:00,338.88,340.11,338.84,339.73,41398.0,331.9703,333.1752,331.9311,332.803,41398.0
2021-12-15 13:40:00,339.8,340.62,339.71,340.44,22439.0,332.8716,333.6748,332.7834,333.4985,22439.0
2021-12-15 13:50:00,340.38,341.82,340.31,341.55,25029.0,333.4397,334.8504,333.3712,334.5859,25029.0
2021-12-15 14:00:00,341.34,343.95,340.21,343.28,81224.0,334.3802,336.9369,333.2732,336.2806,81224.0
2021-12-15 14:10:00,343.11,344.44,342.49,344.06,50786.0,336.1141,337.417,335.5067,337.0447,50786.0
2021-12-15 14:20:00,344.08,344.15,342.18,342.6,55015.0,337.0643,337.1329,335.203,335.6145,55015.0
2021-12-15 14:30:00,342.69,342.69,341.37,342.04,65377.0,335.7026,335.7026,334.4095,335.0659,65377.0
2021-12-15 14:40:00,341.97,342.49,341.11,341.2,37134.0,334.9973,335.5067,334.1548,334.243,37134.0
2021-12-15 14:50:00,341.03,341.16,340.26,340.86,54848.0,334.0765,334.2038,333.3222,333.9099,54848.0
2021-12-15 15:00:00,341.29,343.9,341.07,343.79,48805.0,334.3312,336.888,334.1157,336.7802,48805.0
2021-12-15 15:10:00,343.78,345.72,343.73,345.35,66633.0,336.7704,338.6709,336.7214,338.3084,66633.0
2021-12-15 15:20:00,345.38,346.0,345.06,345.95,43273.0,338.3378,338.9451,338.0243,338.8962,43273.0
2021-12-15 15:30:00,345.99,346.21,345.06,345.97,67019.0,338.9353,339.1509,338.0243,338.9158,67019.0
2021-12-15 15:40:00,346.02,346.02,343.17,343.4,90898.0,338.9647,338.9647,336.1728,336.3982,90898.0
2021-12-15 15:50:00,343.4,346.59,343.32,346.34,368552.0,336.3982,339.5231,336.3198,339.2782,368552.0
2021-12-16 09:30:00,351.7,351.93,346.19,346.61,202944.0,344.5289,344.7542,339.1313,339.5427,202944.0
2021-12-16 09:40:00,346.69,348.95,346.49,348.72,91322.0,339.6211,341.835,339.4252,341.6097,91322.0
2021-12-16 09:50:00,348.76,348.78,346.64,346.81,148398.0,341.6489,341.6685,339.5721,339.7386,148398.0
2021-12-16 10:00:00,346.81,347.58,345.14,345.45,151631.0,339.7386,340.4929,338.1027,338.4064,151631.0
2021-12-16 10:10:00,345.5,346.99,345.12,346.75,121627.0,338.4553,339.915,338.0831,339.6799,121627.0
2021-12-16 10:20:00,346.63,348.78,346.61,348.43,42268.0,339.5623,341.6685,339.5427,341.3256,42268.0
2021-12-16 10:30:00,348.51,349.22,348.19,348.46,41327.0,341.404,342.0995,341.0905,341.355,41327.0
2021-12-16 10:40:00,348.19,349.8,347.91,349.68,34443.0,341.0905,342.6677,340.8162,342.5501,34443.0
2021-12-16 10:50:00,349.68,349.84,348.43,349.05,37721.0,342.5501,342.7068,341.3256,341.933,37721.0
2021-12-16 11:00:00,349.07,349.25,347.37,347.64,70091.0,341.9525,342.1289,340.2872,340.5517,70091.0
2021-12-16 11:10:00,347.38,349.46,347.31,349.03,52750.0,340.297,342.3346,340.2284,341.9134,52750.0
2021-12-16 11:20:00,349.2,349.74,348.49,348.61,31836.0,342.0799,342.6089,341.3844,341.5019,31836.0
2021-12-16 11:30:00,348.73,348.93,347.98,348.6,50411.0,341.6195,341.8154,340.8848,341.4921,50411.0
2021-12-16 11:40:00,348.4,348.84,347.77,348.32,22702.0,341.2962,341.7272,340.6791,341.2178,22702.0
2021-12-16 11:50:00,348.26,349.01,348.26,348.29,36375.0,341.1591,341.8938,341.1591,341.1885,36375.0
2021-12-16 12:00:00,348.31,348.93,348.06,348.41,30026.0,341.208,341.8154,340.9631,341.306,30026.0
2021-12-16 12:10:00,348.4,349.17,348.22,348.97,33154.0,341.2962,342.0505,341.1199,341.8546,33154.0
2021-12-16 12:20:00,348.88,349.62,348.52,349.27,35355.0,341.7664,342.4913,341.4138,342.1485,35355.0
2021-12-16 12:30:00,349.34,349.88,348.95,349.67,31090.0,342.217,342.746,341.835,342.5403,31090.0
2021-12-16 12:40:00,349.53,349.75,349.15,349.37,31431.0,342.4032,342.6187,342.0309,342.2464,31431.0
2021-12-16 12:50:00,349.44,350.72,349.43,350.22,70749.0,342.315,343.5689,342.3052,343.0791,70749.0
2021-12-16 13:00:00,350.29,350.52,349.15,350.22,48596.0,343.1477,343.373,342.0309,343.0791,48596.0
2021-12-16 13:10:00,350.13,351.0,350.13,350.84,46480.0,342.9909,343.8432,342.9909,343.6865,46480.0
2021-12-16 13:20:00,350.85,351.32,350.6,351.15,35836.0,343.6963,344.1567,343.4513,343.9901,35836.0
2021-12-16 13:30:00,351.07,351.32,350.09,351.17,29523.0,343.9118,344.1567,342.9517,344.0097,29523.0
2021-12-16 13:40:00,351.17,351.17,350.5,350.96,23126.0,344.0097,344.0097,343.3534,343.804,23126.0
2021-12-16 13:50:00,350.96,351.13,350.29,350.5,34322.0,343.804,343.9705,343.1477,343.3534,34322.0
2021-12-16 14:00:00,350.44,350.63,349.95,350.16,56850.0,343.2946,343.4807,342.8146,343.0203,56850.0
2021-12-16 14:10:00,350.19,350.28,349.86,350.0,64270.0,343.0497,343.1379,342.7264,342.8636,64270.0
2021-12-16 14:20:00,350.03,350.46,349.69,350.14,59401.0,342.893,343.3142,342.5599,343.0007,59401.0
2021-12-16 14:30:00,350.14,350.41,349.85,350.18,49410.0,343.0007,343.2652,342.7166,343.0399,49410.0
2021-12-16 14:40:00,350.23,350.27,349.2,349.46,126523.0,343.0889,343.1281,342.0799,342.3346,126523.0
2021-12-16 14:50:00,349.5,350.76,349.24,350.62,82139.0,342.3738,343.6081,342.1191,343.4709,82139.0
2021-12-16 15:00:00,350.66,351.05,350.1,350.34,75809.0,343.5101,343.8922,342.9615,343.1967,75809.0
2021-12-16 15:10:00,350.18,350.64,349.98,350.64,68259.0,343.0399,343.4905,342.844,343.4905,68259.0
2021-12-16 15:20:00,350.73,352.03,350.57,351.85,60525.0,343.5787,344.8522,343.422,344.6759,60525.0
2021-12-16 15:30:00,351.9,353.0,350.92,352.69,115270.0,344.7248,345.8024,343.7648,345.4987,115270.0
2021-12-16 15:40:00,352.69,353.02,351.52,351.61,146439.0,345.4987,345.822,344.3526,344.4408,146439.0
2021-12-16 15:50:00,351.61,353.77,351.61,352.9,357901.0,344.4408,346.5567,344.4408,345.7045,357901.0
2021-12-17 09:30:00,349.19,350.0,345.77,346.94,567749.0,342.0701,342.8636,338.7198,339.866,567749.0
2021-12-17 09:40:00,346.94,347.5,345.32,346.16,172116.0,339.866,340.4146,338.279,339.1019,172116.0
2021-12-17 09:50:00,346.48,346.82,344.12,344.55,107928.0,339.4154,339.7484,337.1035,337.5247,107928.0
2021-12-17 10:00:00,344.48,345.81,344.35,345.69,110901.0,337.4561,338.759,337.3288,338.6415,110901.0
2021-12-17 10:10:00,345.81,345.81,344.78,345.65,89133.0,338.759,338.759,337.75,338.6023,89133.0
2021-12-17 10:20:00,345.6,346.72,345.37,346.66,45416.0,338.5533,339.6505,338.328,339.5917,45416.0
2021-12-17 10:30:00,346.59,349.44,346.02,348.2,50660.0,339.5231,342.315,338.9647,341.1003,50660.0
2021-12-17 10:40:00,348.22,348.79,347.28,348.29,34451.0,341.1199,341.6783,340.199,341.1885,34451.0
2021-12-17 10:50:00,348.52,349.74,347.59,348.96,47228.0,341.4138,342.6089,340.5027,341.8448,47228.0
2021-12-17 11:00:00,349.07,349.16,348.21,348.7,28238.0,341.9525,342.0407,341.1101,341.5901,28238.0
2021-12-17 11:10:00,348.58,350.45,348.38,350.45,47265.0,341.4725,343.3044,341.2766,343.3044,47265.0
2021-12-17 11:20:00,350.5,351.7,350.31,351.41,43834.0,343.3534,344.5289,343.1673,344.2448,43834.0
2021-12-17 11:30:00,351.32,351.57,348.65,348.88,69386.0,344.1567,344.4016,341.5411,341.7664,69386.0
2021-12-17 11:40:00,348.92,349.01,347.51,347.53,49603.0,341.8056,341.8938,340.4244,340.4439,49603.0
2021-12-17 11:50:00,347.54,348.18,347.16,348.1,41840.0,340.4537,341.0807,340.0815,341.0023,41840.0
2021-12-17 12:00:00,348.21,348.27,346.88,347.68,24412.0,341.1101,341.1689,339.8072,340.5909,24412.0
2021-12-17 12:10:00,347.75,348.72,347.74,348.24,20073.0,340.6595,341.6097,340.6497,341.1395,20073.0
2021-12-17 12:20:00,348.22,348.59,347.51,348.33,27147.0,341.1199,341.4823,340.4244,341.2276,27147.0
2021-12-17 12:30:00,348.22,349.46,348.22,349.14,19024.0,341.1199,342.3346,341.1199,342.0211,19024.0
2021-12-17 12:40:00,349.23,349.55,348.82,349.13,16983.0,342.1093,342.4228,341.7076,342.0113,16983.0
2021-12-17 12:50:00,348.98,349.22,348.23,348.64,41823.0,341.8644,342.0995,341.1297,341.5313,41823.0
2021-12-17 13:00:00,348.64,349.12,348.5,348.94,23543.0,341.5313,342.0015,341.3942,341.8252,23543.0
2021-12-17 13:10:00,348.94,349.55,348.91,349.44,19618.0,341.8252,342.4228,341.7958,342.315,19618.0
2021-12-17 13:20:00,349.6,351.14,349.56,351.01,32014.0,342.4717,343.9803,342.4326,343.853,32014.0
2021-12-17 13:30:00,350.98,351.44,350.73,351.14,27307.0,343.8236,344.2742,343.5787,343.9803,27307.0
2021-12-17 13:40:00,351.1,351.78,350.9,351.78,19311.0,343.9412,344.6073,343.7452,344.6073,19311.0
2021-12-17 13:50:00,351.73,352.79,351.73,352.58,54954.0,344.5583,345.5967,344.5583,345.391,54954.0
2021-12-17 14:00:00,352.64,352.74,351.99,352.33,32491.0,345.4498,345.5477,344.813,345.1461,32491.0
2021-12-17 14:10:00,352.33,352.68,352.23,352.34,25378.0,345.1461,345.4889,345.0481,345.1559,25378.0
2021-12-17 14:20:00,352.34,352.57,351.14,351.37,31717.0,345.1559,345.3812,343.9803,344.2056,31717.0
2021-12-17 14:30:00,351.41,351.45,350.5,350.71,28216.0,344.2448,344.284,343.3534,343.5591,28216.0
2021-12-17 14:40:00,350.75,351.71,350.67,351.35,23590.0,343.5983,344.5387,343.5199,344.1861,23590.0
2021-12-17 14:50:00,351.3,351.34,350.66,350.97,22416.0,344.1371,344.1763,343.5101,343.8138,22416.0
2021-12-17 15:00:00,351.03,351.59,350.72,351.3,24592.0,343.8726,344.4212,343.5689,344.1371,24592.0
2021-12-17 15:10:00,351.23,351.29,349.7,350.25,29288.0,344.0685,344.1273,342.5697,343.1085,29288.0
2021-12-17 15:20:00,350.31,351.17,350.13,351.08,50276.0,343.1673,344.0097,342.9909,343.9216,50276.0
2021-12-17 15:30:00,351.06,351.07,349.81,350.36,43827.0,343.902,343.9118,342.6775,343.2162,43827.0
2021-12-17 15:40:00,350.29,350.92,349.43,349.53,56793.0,343.1477,343.7648,342.3052,342.4032,56793.0
2021-12-17 15:50:00,349.59,350.17,348.88,349.3,340276.0,342.4619,343.0301,341.7664,342.1779,340276.0
2021-12-20 09:30:00,341.24,343.53,340.38,342.74,204507.0,334.2822,336.5255,333.4397,335.7516,204507.0
2021-12-20 09:40:00,342.86,342.86,339.58,340.54,94532.0,335.8692,335.8692,332.656,333.5965,94532.0
2021-12-20 09:50:00,340.73,341.21,339.53,341.01,94095.0,333.7826,334.2528,332.6071,334.0569,94095.0
2021-12-20 10:00:00,340.94,340.97,339.04,340.39,66819.0,333.9883,334.0177,332.1271,333.4495,66819.0
2021-12-20 10:10:00,340.19,341.2,339.8,339.92,106900.0,333.2536,334.243,332.8716,332.9891,106900.0
2021-12-20 10:20:00,340.07,341.48,339.34,339.46,48525.0,333.1361,334.5173,332.4209,332.5385,48525.0
2021-12-20 10:30:00,339.44,340.15,338.0,339.83,55787.0,332.5189,333.2144,331.1083,332.9009,55787.0
2021-12-20 10:40:00,339.91,341.63,339.85,341.51,73460.0,332.9793,334.6642,332.9205,334.5467,73460.0
2021-12-20 10:50:00,341.59,342.66,341.25,342.19,116141.0,334.6251,335.6732,334.292,335.2128,116141.0
2021-12-20 11:00:00,342.21,342.85,340.77,341.22,56577.0,335.2324,335.8594,333.8218,334.2626,56577.0
2021-12-20 11:10:00,341.08,341.32,339.22,339.53,33871.0,334.1255,334.3606,332.3034,332.6071,33871.0
2021-12-20 11:20:00,339.5,339.53,338.19,339.19,47319.0,332.5777,332.6071,331.2944,332.274,47319.0
2021-12-20 11:30:00,339.21,339.41,338.5,339.13,36687.0,332.2936,332.4895,331.5981,332.2152,36687.0
2021-12-20 11:40:00,339.05,339.42,338.27,338.51,41664.0,332.1369,332.4993,331.3728,331.6079,41664.0
2021-12-20 11:50:00,338.6,339.72,338.51,339.04,23464.0,331.696,332.7932,331.6079,332.1271,23464.0
2021-12-20 12:00:00,339.08,339.28,337.4,337.82,41417.0,332.1662,332.3622,330.5205,330.9319,41417.0
2021-12-20 12:10:00,337.85,337.85,336.79,337.41,56502.0,330.9613,330.9613,329.9229,330.5303,56502.0
2021-12-20 12:20:00,337.32,338.23,336.83,338.08,52087.0,330.4421,331.3336,329.9621,331.1866,52087.0
2021-12-20 12:30:00,337.97,338.49,337.38,338.4,36393.0,331.0789,331.5883,330.5009,331.5001,36393.0
2021-12-20 12:40:00,338.58,339.36,338.46,338.49,31137.0,331.6764,332.4405,331.5589,331.5883,31137.0
2021-12-20 12:50:00,338.71,338.82,337.45,337.74,39189.0,331.8038,331.9115,330.5695,330.8536,39189.0
2021-12-20 13:00:00,337.74,337.79,336.63,337.23,43850.0,330.8536,330.9025,329.7662,330.354,43850.0
2021-12-20 13:10:00,337.31,338.03,337.21,337.67,22667.0,330.4323,331.1376,330.3344,330.785,22667.0
2021-12-20 13:20:00,337.62,337.82,336.98,337.07,39133.0,330.736,330.9319,330.1091,330.1972,39133.0
2021-12-20 13:30:00,337.07,337.99,336.47,337.85,57289.0,330.1972,331.0985,329.6095,330.9613,57289.0
2021-12-20 13:40:00,337.86,338.53,337.8,338.17,52920.0,330.9711,331.6275,330.9123,331.2748,52920.0
2021-12-20 13:50:00,338.22,338.92,337.91,338.81,34116.0,331.3238,332.0095,331.0201,331.9017,34116.0
2021-12-20 14:00:00,338.9,339.26,338.51,338.84,21907.0,331.9899,332.3426,331.6079,331.9311,21907.0
2021-12-20 14:10:00,338.8,339.03,338.4,338.74,18035.0,331.8919,332.1173,331.5001,331.8332,18035.0
2021-12-20 14:20:00,338.77,339.16,338.47,338.69,20091.0,331.8626,332.2446,331.5687,331.7842,20091.0
2021-12-20 14:30:00,338.63,338.77,337.81,337.96,26242.0,331.7254,331.8626,330.9221,331.0691,26242.0
2021-12-20 14:40:00,338.02,338.28,337.76,338.05,26064.0,331.1279,331.3826,330.8732,331.1572,26064.0
2021-12-20 14:50:00,338.14,338.69,338.03,338.33,64484.0,331.2454,331.7842,331.1376,331.4315,64484.0
2021-12-20 15:00:00,338.34,338.75,338.24,338.44,31564.0,331.4413,331.843,331.3434,331.5393,31564.0
2021-12-20 15:10:00,338.49,339.39,338.49,338.92,33157.0,331.5883,332.4699,331.5883,332.0095,33157.0
2021-12-20 15:20:00,338.96,339.36,338.19,338.51,45892.0,332.0487,332.4405,331.2944,331.6079,45892.0
2021-12-20 15:30:00,338.5,338.5,336.71,336.83,114090.0,331.5981,331.5981,329.8446,329.9621,114090.0
2021-12-20 15:40:00,336.8,337.17,336.23,336.3,156750.0,329.9327,330.2952,329.3744,329.4429,156750.0
2021-12-20 15:50:00,336.35,338.31,336.3,337.29,575594.0,329.4919,331.4119,329.4429,330.4127,575594.0
2021-12-21 09:30:00,340.33,344.44,339.37,344.31,98158.0,333.3908,337.417,332.4503,337.2896,98158.0
2021-12-21 09:40:00,344.17,345.02,343.07,343.68,79822.0,337.1525,337.9851,336.0749,336.6724,79822.0
2021-12-21 09:50:00,343.72,344.23,342.27,343.85,63556.0,336.7116,337.2112,335.2912,336.839,63556.0
2021-12-21 10:00:00,343.85,344.76,343.5,344.0,72511.0,336.839,337.7304,336.4961,336.9859,72511.0
2021-12-21 10:10:00,344.0,344.88,343.72,344.74,22471.0,336.9859,337.848,336.7116,337.7108,22471.0
2021-12-21 10:20:00,344.74,345.0,342.65,343.46,39775.0,337.7108,337.9655,335.6634,336.4569,39775.0
2021-12-21 10:30:00,343.42,343.98,343.29,343.67,61337.0,336.4177,336.9663,336.2904,336.6627,61337.0
2021-12-21 10:40:00,343.68,344.01,343.3,343.48,26550.0,336.6724,336.9957,336.3002,336.4765,26550.0
2021-12-21 10:50:00,343.32,345.49,342.97,345.49,60076.0,336.3198,338.4455,335.9769,338.4455,60076.0
2021-12-21 11:00:00,345.57,346.1,345.01,346.1,24413.0,338.5239,339.0431,337.9753,339.0431,24413.0
2021-12-21 11:10:00,346.05,346.71,345.9,346.19,35838.0,338.9941,339.6407,338.8472,339.1313,35838.0
2021-12-21 11:20:00,346.26,346.41,345.63,345.97,22840.0,339.1998,339.3468,338.5827,338.9158,22840.0
2021-12-21 11:30:00,346.01,347.08,345.74,347.02,63108.0,338.9549,340.0031,338.6904,339.9443,63108.0
2021-12-21 11:40:00,347.01,348.23,346.83,348.04,36489.0,339.9345,341.1297,339.7582,340.9435,36489.0
2021-12-21 11:50:00,348.03,348.34,347.34,347.68,16181.0,340.9338,341.2374,340.2578,340.5909,16181.0
2021-12-21 12:00:00,347.72,348.27,347.64,348.19,14939.0,340.6301,341.1689,340.5517,341.0905,14939.0
2021-12-21 12:10:00,348.26,349.0,348.19,348.8,18969.0,341.1591,341.884,341.0905,341.6881,18969.0
2021-12-21 12:20:00,348.84,349.37,348.59,349.3,16918.0,341.7272,342.2464,341.4823,342.1779,16918.0
2021-12-21 12:30:00,349.37,350.29,349.2,350.22,23556.0,342.2464,343.1477,342.0799,343.0791,23556.0
2021-12-21 12:40:00,350.22,350.47,350.03,350.14,12477.0,343.0791,343.324,342.893,343.0007,12477.0
2021-12-21 12:50:00,350.14,350.2,349.67,349.94,32293.0,343.0007,343.0595,342.5403,342.8048,32293.0
2021-12-21 13:00:00,349.88,350.08,349.57,349.74,28378.0,342.746,342.942,342.4424,342.6089,28378.0
2021-12-21 13:10:00,349.73,349.89,349.23,349.76,23494.0,342.5991,342.7558,342.1093,342.6285,23494.0
2021-12-21 13:20:00,349.83,350.5,349.8,350.44,20552.0,342.697,343.3534,342.6677,343.2946,20552.0
2021-12-21 13:30:00,350.51,351.27,350.49,351.13,17787.0,343.3632,344.1077,343.3436,343.9705,17787.0
2021-12-21 13:40:00,351.14,351.9,351.14,351.9,15753.0,343.9803,344.7248,343.9803,344.7248,15753.0
2021-12-21 13:50:00,351.8,352.0,351.24,351.6,23673.0,344.6269,344.8228,344.0783,344.431,23673.0
2021-12-21 14:00:00,351.59,351.92,351.35,351.75,32259.0,344.4212,344.7444,344.1861,344.5779,32259.0
2021-12-21 14:10:00,351.74,351.96,351.51,351.78,22913.0,344.5681,344.7836,344.3428,344.6073,22913.0
2021-12-21 14:20:00,351.73,351.73,351.04,351.51,22794.0,344.5583,344.5583,343.8824,344.3428,22794.0
2021-12-21 14:30:00,351.52,351.56,350.88,350.94,25067.0,344.3526,344.3918,343.7256,343.7844,25067.0
2021-12-21 14:40:00,351.0,351.49,350.81,351.21,32010.0,343.8432,344.3232,343.6571,344.0489,32010.0
2021-12-21 14:50:00,351.18,351.6,351.12,351.56,51080.0,344.0195,344.431,343.9607,344.3918,51080.0
2021-12-21 15:00:00,351.46,351.58,351.01,351.06,23733.0,344.2938,344.4114,343.853,343.902,23733.0
2021-12-21 15:10:00,351.07,351.4,350.65,350.73,16876.0,343.9118,344.235,343.5003,343.5787,16876.0
2021-12-21 15:20:00,350.77,350.77,349.67,349.85,30929.0,343.6179,343.6179,342.5403,342.7166,30929.0
2021-12-21 15:30:00,349.85,350.57,349.62,349.72,43025.0,342.7166,343.422,342.4913,342.5893,43025.0
2021-12-21 15:40:00,349.72,349.74,348.77,348.95,59479.0,342.5893,342.6089,341.6587,341.835,59479.0
2021-12-21 15:50:00,348.98,350.94,348.92,350.83,159163.0,341.8644,343.7844,341.8056,343.6767,159163.0
2021-12-22 09:30:00,346.58,350.75,346.58,350.45,64335.0,339.5133,343.5983,339.5133,343.3044,64335.0
2021-12-22 09:40:00,350.93,352.28,349.84,351.64,32667.0,343.7746,345.0971,342.7068,344.4701,32667.0
2021-12-22 09:50:00,351.72,352.82,351.01,352.22,29735.0,344.5485,345.6261,343.853,345.0383,29735.0
2021-12-22 10:00:00,352.36,353.1,351.18,351.94,30683.0,345.1755,345.9004,344.0195,344.764,30683.0
2021-12-22 10:10:00,351.94,353.88,351.94,353.69,35649.0,344.764,346.6645,344.764,346.4783,35649.0
2021-12-22 10:20:00,353.34,353.4,352.35,352.53,20824.0,346.1355,346.1943,345.1657,345.342,20824.0
2021-12-22 10:30:00,352.55,354.86,352.24,354.74,54801.0,345.3616,347.6245,345.0579,347.5069,54801.0
2021-12-22 10:40:00,354.63,355.05,354.14,355.05,58891.0,347.3992,347.8106,346.9192,347.8106,58891.0
2021-12-22 10:50:00,355.0,355.82,354.96,355.66,38701.0,347.7616,348.5649,347.7225,348.4082,38701.0
2021-12-22 11:00:00,355.65,357.3,355.64,356.9,63115.0,348.3984,350.0147,348.3886,349.6229,63115.0
2021-12-22 11:10:00,356.93,357.39,356.19,356.9,46267.0,349.6523,350.1029,348.9274,349.6229,46267.0
2021-12-22 11:20:00,357.0,357.46,356.79,357.16,48970.0,349.7209,350.1715,349.5151,349.8776,48970.0
2021-12-22 11:30:00,357.23,357.3,356.3,356.75,40516.0,349.9462,350.0147,349.0351,349.476,40516.0
2021-12-22 11:40:00,356.69,356.97,356.2,356.96,29782.0,349.4172,349.6915,348.9372,349.6817,29782.0
2021-12-22 11:50:00,356.88,357.85,356.85,357.65,40399.0,349.6033,350.5535,349.5739,350.3576,40399.0
2021-12-22 12:00:00,357.65,357.68,356.23,356.33,22795.0,350.3576,350.387,348.9666,349.0645,22795.0
2021-12-22 12:10:00,356.21,356.66,355.77,356.48,35675.0,348.947,349.3878,348.5159,349.2115,35675.0
2021-12-22 12:20:00,356.46,357.45,356.0,357.42,21671.0,349.1919,350.1617,348.7412,350.1323,21671.0
2021-12-22 12:30:00,357.5,358.12,357.5,357.56,33818.0,350.2107,350.818,350.2107,350.2694,33818.0
2021-12-22 12:40:00,357.53,358.62,357.53,358.24,24714.0,350.24,351.3078,350.24,350.9356,24714.0
2021-12-22 12:50:00,358.19,358.5,358.17,358.2,30251.0,350.8866,351.1903,350.867,350.8964,30251.0
2021-12-22 13:00:00,358.16,358.44,357.77,358.21,25868.0,350.8572,351.1315,350.4752,350.9062,25868.0
2021-12-22 13:10:00,358.21,358.51,358.08,358.08,38404.0,350.9062,351.2001,350.7788,350.7788,38404.0
2021-12-22 13:20:00,358.2,358.52,357.58,357.61,32120.0,350.8964,351.2099,350.289,350.3184,32120.0
2021-12-22 13:30:00,357.71,358.02,357.44,357.49,16893.0,350.4164,350.7201,350.1519,350.2009,16893.0
2021-12-22 13:40:00,357.49,357.49,356.38,356.46,11861.0,350.2009,350.2009,349.1135,349.1919,11861.0
2021-12-22 13:50:00,356.52,356.81,356.26,356.26,23743.0,349.2506,349.5347,348.9959,348.9959,23743.0
2021-12-22 14:00:00,356.2,356.25,355.88,355.88,12995.0,348.9372,348.9861,348.6237,348.6237,12995.0
2021-12-22 14:10:00,355.98,356.34,355.96,356.22,8778.0,348.7217,349.0743,348.7021,348.9568,8778.0
2021-12-22 14:20:00,356.17,356.4,355.59,355.73,21440.0,348.9078,349.1331,348.3396,348.4768,21440.0
2021-12-22 14:30:00,355.79,356.55,355.79,356.48,14128.0,348.5355,349.28,348.5355,349.2115,14128.0
2021-12-22 14:40:00,356.63,356.63,356.32,356.59,72950.0,349.3584,349.3584,349.0547,349.3192,72950.0
2021-12-22 14:50:00,356.52,356.52,355.92,356.02,13018.0,349.2506,349.2506,348.6629,348.7608,13018.0
2021-12-22 15:00:00,356.03,356.43,356.03,356.35,21994.0,348.7706,349.1625,348.7706,349.0841,21994.0
2021-12-22 15:10:00,356.35,357.29,356.35,356.76,17630.0,349.0841,350.0049,349.0841,349.4857,17630.0
2021-12-22 15:20:00,356.77,357.35,356.63,357.23,15851.0,349.4955,350.0637,349.3584,349.9462,15851.0
2021-12-22 15:30:00,357.17,357.39,356.7,357.28,55950.0,349.8874,350.1029,349.427,349.9951,55950.0
2021-12-22 15:40:00,357.27,357.28,356.85,357.02,53049.0,349.9854,349.9951,349.5739,349.7404,53049.0
2021-12-22 15:50:00,357.07,357.98,357.07,357.42,172331.0,349.7894,350.6809,349.7894,350.1323,172331.0
2021-12-23 09:30:00,357.54,358.59,355.0,358.05,78588.0,350.2498,351.2784,347.7616,350.7494,78588.0
2021-12-23 09:40:00,358.1,358.75,357.3,357.84,33151.0,350.7984,351.4352,350.0147,350.5437,33151.0
2021-12-23 09:50:00,358.04,358.96,357.39,358.83,32164.0,350.7396,351.6409,350.1029,351.5135,32164.0
2021-12-23 10:00:00,358.83,359.31,358.52,358.91,38371.0,351.5135,351.9838,351.2099,351.5919,38371.0
2021-12-23 10:10:00,358.99,359.48,358.72,359.12,19308.0,351.6703,352.1503,351.4058,351.7976,19308.0
2021-12-23 10:20:00,359.0,359.78,358.75,359.48,25429.0,351.6801,352.4442,351.4352,352.1503,25429.0
2021-12-23 10:30:00,359.66,360.17,359.51,359.97,45147.0,352.3266,352.8262,352.1797,352.6303,45147.0
2021-12-23 10:40:00,359.99,360.46,359.52,359.85,32779.0,352.6499,353.1103,352.1895,352.5127,32779.0
2021-12-23 10:50:00,359.79,360.54,359.37,360.26,36723.0,352.454,353.1887,352.0425,352.9144,36723.0
2021-12-23 11:00:00,360.33,360.87,359.83,360.71,40900.0,352.983,353.5119,352.4932,353.3552,40900.0
2021-12-23 11:10:00,360.75,360.94,360.01,360.91,34480.0,353.3944,353.5805,352.6695,353.5511,34480.0
2021-12-23 11:20:00,360.91,361.33,360.57,360.57,36563.0,353.5511,353.9626,353.2181,353.2181,36563.0
2021-12-23 11:30:00,360.6,360.9,360.24,360.52,29274.0,353.2475,353.5413,352.8948,353.1691,29274.0
2021-12-23 11:40:00,360.57,361.71,360.57,361.33,31903.0,353.2181,354.3348,353.2181,353.9626,31903.0
2021-12-23 11:50:00,361.36,361.49,360.55,361.15,24441.0,353.992,354.1193,353.1985,353.7862,24441.0
2021-12-23 12:00:00,361.17,361.24,360.56,360.81,20872.0,353.8058,353.8744,353.2083,353.4532,20872.0
2021-12-23 12:10:00,360.82,360.99,360.22,360.31,24236.0,353.463,353.6295,352.8752,352.9634,24236.0
2021-12-23 12:20:00,360.32,361.39,360.25,361.13,27939.0,352.9732,354.0213,352.9046,353.7666,27939.0
2021-12-23 12:30:00,361.04,361.33,360.91,361.15,14104.0,353.6785,353.9626,353.5511,353.7862,14104.0
2021-12-23 12:40:00,361.23,361.4,360.97,361.21,27320.0,353.8646,354.0311,353.6099,353.845,27320.0
2021-12-23 12:50:00,361.16,361.5,361.01,361.5,16174.0,353.796,354.1291,353.6491,354.1291,16174.0
2021-12-23 13:00:00,361.56,362.15,361.42,362.1,28245.0,354.1879,354.7658,354.0507,354.7169,28245.0
2021-12-23 13:10:00,362.12,362.18,361.47,361.68,17239.0,354.7365,354.7952,354.0997,354.3054,17239.0
2021-12-23 13:20:00,361.61,362.4,361.6,362.3,21349.0,354.2369,355.0108,354.2271,354.9128,21349.0
2021-12-23 13:30:00,362.31,362.37,361.8,361.91,22119.0,354.9226,354.9814,354.423,354.5307,22119.0
2021-12-23 13:40:00,361.78,362.0,361.68,361.86,22858.0,354.4034,354.6189,354.3054,354.4818,22858.0
2021-12-23 13:50:00,361.85,362.1,361.78,361.82,20129.0,354.472,354.7169,354.4034,354.4426,20129.0
2021-12-23 14:00:00,361.84,362.46,361.84,361.94,19187.0,354.4622,355.0695,354.4622,354.5601,19187.0
2021-12-23 14:10:00,361.93,362.22,361.36,361.57,12683.0,354.5503,354.8344,353.992,354.1977,12683.0
2021-12-23 14:20:00,361.54,361.71,360.91,361.03,24904.0,354.1683,354.3348,353.5511,353.6687,24904.0
2021-12-23 14:30:00,361.0,361.32,360.86,360.87,18019.0,353.6393,353.9528,353.5022,353.5119,18019.0
2021-12-23 14:40:00,360.89,361.09,360.56,361.0,20309.0,353.5315,353.7275,353.2083,353.6393,20309.0
2021-12-23 14:50:00,360.97,361.11,360.84,361.07,26640.0,353.6099,353.7471,353.4826,353.7079,26640.0
2021-12-23 15:00:00,361.06,361.37,360.7,361.1,15400.0,353.6981,354.0018,353.3454,353.7373,15400.0
2021-12-23 15:10:00,361.1,361.73,361.09,361.54,21157.0,353.7373,354.3544,353.7275,354.1683,21157.0
2021-12-23 15:20:00,361.52,361.83,361.47,361.83,22933.0,354.1487,354.4524,354.0997,354.4524,22933.0
2021-12-23 15:30:00,361.88,361.89,361.15,361.53,26416.0,354.5014,354.5111,353.7862,354.1585,26416.0
2021-12-23 15:40:00,361.54,361.99,361.33,361.86,46711.0,354.1683,354.6091,353.9626,354.4818,46711.0
2021-12-23 15:50:00,361.93,362.47,360.56,360.59,221535.0,354.5503,355.0793,353.2083,353.2377,221535.0
2021-12-27 09:30:00,360.0,361.09,357.89,357.97,111595.0,352.6597,353.7275,350.5927,350.6711,111595.0
2021-12-27 09:40:00,358.07,358.34,355.59,358.0,58269.0,350.769,351.0335,348.3396,350.7005,58269.0
2021-12-27 09:50:00,358.07,359.0,357.33,357.84,24993.0,350.769,351.6801,350.0441,350.5437,24993.0
2021-12-27 10:00:00,357.85,358.44,357.23,358.3,34436.0,350.5535,351.1315,349.9462,350.9943,34436.0
2021-12-27 10:10:00,358.34,359.68,358.34,359.54,37312.0,351.0335,352.3462,351.0335,352.2091,37312.0
2021-12-27 10:20:00,359.39,359.79,358.98,359.36,16129.0,352.0621,352.454,351.6605,352.0327,16129.0
2021-12-27 10:30:00,359.27,359.4,358.04,358.13,29242.0,351.9446,352.0719,350.7396,350.8278,29242.0
2021-12-27 10:40:00,358.19,359.13,357.98,358.53,35898.0,350.8866,351.8074,350.6809,351.2197,35898.0
2021-12-27 10:50:00,358.58,359.08,358.58,359.07,20360.0,351.2686,351.7584,351.2686,351.7486,20360.0
2021-12-27 11:00:00,359.17,359.62,358.2,358.46,27282.0,351.8466,352.2874,350.8964,351.1511,27282.0
2021-12-27 11:10:00,358.49,358.54,357.32,357.56,39023.0,351.1805,351.2295,350.0343,350.2694,39023.0
2021-12-27 11:20:00,357.56,358.04,357.35,357.58,38575.0,350.2694,350.7396,350.0637,350.289,38575.0
2021-12-27 11:30:00,357.53,357.81,357.38,357.63,22948.0,350.24,350.5143,350.0931,350.338,22948.0
2021-12-27 11:40:00,357.56,357.64,356.84,357.14,22555.0,350.2694,350.3478,349.5641,349.858,22555.0
2021-12-27 11:50:00,357.15,358.2,357.13,358.13,18579.0,349.8678,350.8964,349.8482,350.8278,18579.0
2021-12-27 12:00:00,358.11,358.37,357.6,358.31,22184.0,350.8082,351.0629,350.3086,351.0041,22184.0
2021-12-27 12:10:00,358.25,358.44,357.89,357.98,14619.0,350.9454,351.1315,350.5927,350.6809,14619.0
2021-12-27 12:20:00,357.95,358.65,357.9,358.44,27258.0,350.6515,351.3372,350.6025,351.1315,27258.0
2021-12-27 12:30:00,358.43,358.47,358.12,358.23,17051.0,351.1217,351.1609,350.818,350.9258,17051.0
2021-12-27 12:40:00,358.22,359.22,358.18,359.22,23491.0,350.916,351.8956,350.8768,351.8956,23491.0
2021-12-27 12:50:00,359.25,359.75,359.04,359.75,23654.0,351.925,352.4148,351.7193,352.4148,23654.0
2021-12-27 13:00:00,359.72,359.91,359.5,359.81,19163.0,352.3854,352.5715,352.1699,352.4736,19163.0
2021-12-27 13:10:00,359.84,360.23,359.45,359.45,31869.0,352.5029,352.885,352.1209,352.1209,31869.0
2021-12-27 13:20:00,359.46,359.87,359.38,359.75,15927.0,352.1307,352.5323,352.0523,352.4148,15927.0
2021-12-27 13:30:00,359.79,359.83,359.3,359.8,16351.0,352.454,352.4932,351.974,352.4638,16351.0
2021-12-27 13:40:00,359.78,360.24,359.75,360.06,29950.0,352.4442,352.8948,352.4148,352.7185,29950.0
2021-12-27 13:50:00,360.05,360.4,359.88,360.33,19166.0,352.7087,353.0515,352.5421,352.983,19166.0
2021-12-27 14:00:00,360.37,360.57,359.96,360.54,18737.0,353.0221,353.2181,352.6205,353.1887,18737.0
2021-12-27 14:10:00,360.55,360.58,360.34,360.54,19112.0,353.1985,353.2279,352.9928,353.1887,19112.0
2021-12-27 14:20:00,360.51,360.9,360.36,360.9,18325.0,353.1593,353.5413,353.0123,353.5413,18325.0
2021-12-27 14:30:00,360.91,360.92,360.54,360.59,27062.0,353.5511,353.5609,353.1887,353.2377,27062.0
2021-12-27 14:40:00,360.58,360.63,359.97,360.06,23022.0,353.2279,353.2768,352.6303,352.7185,23022.0
2021-12-27 14:50:00,360.09,360.11,359.45,359.95,25640.0,352.7479,352.7674,352.1209,352.6107,25640.0
2021-12-27 15:00:00,359.93,360.09,359.73,359.98,36613.0,352.5911,352.7479,352.3952,352.6401,36613.0
2021-12-27 15:10:00,359.97,359.99,359.64,359.92,40012.0,352.6303,352.6499,352.307,352.5813,40012.0
2021-12-27 15:20:00,359.88,360.29,359.87,360.24,39772.0,352.5421,352.9438,352.5323,352.8948,39772.0
2021-12-27 15:30:00,360.25,360.27,359.27,359.53,42337.0,352.9046,352.9242,351.9446,352.1993,42337.0
2021-12-27 15:40:00,359.54,360.55,359.45,360.27,44555.0,352.2091,353.1985,352.1209,352.9242,44555.0
2021-12-27 15:50:00,360.28,360.75,360.02,360.43,159133.0,352.934,353.3944,352.6793,353.0809,159133.0
2021-12-28 09:30:00,358.79,362.97,358.41,362.8,67824.0,351.4744,355.5691,351.1021,355.4026,67824.0
2021-12-28 09:40:00,362.8,363.0,361.21,361.68,41777.0,355.4026,355.5985,353.845,354.3054,41777.0
2021-12-28 09:50:00,361.56,362.82,361.19,362.7,36874.0,354.1879,355.4222,353.8254,355.3046,36874.0
2021-12-28 10:00:00,362.73,364.14,362.35,362.35,38968.0,355.334,356.7153,354.9618,354.9618,38968.0
2021-12-28 10:10:00,362.36,363.97,362.35,362.59,26956.0,354.9716,356.5487,354.9618,355.1969,26956.0
2021-12-28 10:20:00,362.49,363.42,362.41,363.19,28497.0,355.0989,356.01,355.0205,355.7846,28497.0
2021-12-28 10:30:00,363.2,363.59,362.3,362.44,23190.0,355.7944,356.1765,354.9128,355.0499,23190.0
2021-12-28 10:40:00,362.48,362.8,362.01,362.18,19563.0,355.0891,355.4026,354.6287,354.7952,19563.0
2021-12-28 10:50:00,362.2,362.43,361.53,362.04,13515.0,354.8148,355.0401,354.1585,354.6581,13515.0
2021-12-28 11:00:00,362.15,362.43,361.64,361.79,22659.0,354.7658,355.0401,354.2662,354.4132,22659.0
2021-12-28 11:10:00,361.57,362.2,361.55,362.02,12544.0,354.1977,354.8148,354.1781,354.6385,12544.0
2021-12-28 11:20:00,362.02,362.53,361.98,362.46,12253.0,354.6385,355.1381,354.5993,355.0695,12253.0
2021-12-28 11:30:00,362.59,363.08,362.24,362.67,23728.0,355.1969,355.6769,354.854,355.2752,23728.0
2021-12-28 11:40:00,362.77,362.89,362.28,362.58,23671.0,355.3732,355.4908,354.8932,355.1871,23671.0
2021-12-28 11:50:00,362.65,362.84,362.25,362.32,13027.0,355.2557,355.4418,354.8638,354.9324,13027.0
2021-12-28 12:00:00,362.38,362.42,361.96,362.12,10073.0,354.9912,355.0303,354.5797,354.7365,10073.0
2021-12-28 12:10:00,362.07,363.0,362.07,362.56,18520.0,354.6875,355.5985,354.6875,355.1675,18520.0
2021-12-28 12:20:00,362.56,362.58,361.89,362.03,9621.0,355.1675,355.1871,354.5111,354.6483,9621.0
2021-12-28 12:30:00,361.88,361.98,361.17,361.3,16716.0,354.5014,354.5993,353.8058,353.9332,16716.0
2021-12-28 12:40:00,361.3,361.48,360.83,361.17,11738.0,353.9332,354.1095,353.4728,353.8058,11738.0
2021-12-28 12:50:00,361.13,361.69,361.1,361.56,28753.0,353.7666,354.3152,353.7373,354.1879,28753.0
2021-12-28 13:00:00,361.51,362.19,361.43,362.17,7847.0,354.1389,354.805,354.0605,354.7854,7847.0
2021-12-28 13:10:00,362.24,362.4,361.55,361.57,12039.0,354.854,355.0108,354.1781,354.1977,12039.0
2021-12-28 13:20:00,361.61,361.99,361.26,361.89,16227.0,354.2369,354.6091,353.894,354.5111,16227.0
2021-12-28 13:30:00,361.93,361.95,361.56,361.75,7729.0,354.5503,354.5699,354.1879,354.374,7729.0
2021-12-28 13:40:00,361.66,361.82,361.35,361.75,11329.0,354.2858,354.4426,353.9822,354.374,11329.0
2021-12-28 13:50:00,361.79,361.91,361.6,361.66,7208.0,354.4132,354.5307,354.2271,354.2858,7208.0
2021-12-28 14:00:00,361.66,361.66,361.04,361.15,9940.0,354.2858,354.2858,353.6785,353.7862,9940.0
2021-12-28 14:10:00,361.16,361.41,361.0,361.25,10849.0,353.796,354.0409,353.6393,353.8842,10849.0
2021-12-28 14:20:00,361.29,361.84,361.27,361.8,7530.0,353.9234,354.4622,353.9038,354.423,7530.0
2021-12-28 14:30:00,361.65,361.95,361.37,361.44,9727.0,354.276,354.5699,354.0018,354.0703,9727.0
2021-12-28 14:40:00,361.49,361.65,361.26,361.27,7360.0,354.1193,354.276,353.894,353.9038,7360.0
2021-12-28 14:50:00,361.27,361.65,361.2,361.44,9164.0,353.9038,354.276,353.8352,354.0703,9164.0
2021-12-28 15:00:00,361.45,361.45,360.86,361.28,11263.0,354.0801,354.0801,353.5022,353.9136,11263.0
2021-12-28 15:10:00,361.26,361.6,361.12,361.12,11068.0,353.894,354.2271,353.7568,353.7568,11068.0
2021-12-28 15:20:00,361.12,361.3,360.85,360.94,15090.0,353.7568,353.9332,353.4924,353.5805,15090.0
2021-12-28 15:30:00,361.04,361.4,360.83,361.11,20441.0,353.6785,354.0311,353.4728,353.7471,20441.0
2021-12-28 15:40:00,361.07,361.99,361.05,361.78,28319.0,353.7079,354.6091,353.6883,354.4034,28319.0
2021-12-28 15:50:00,361.67,361.67,360.62,360.72,116245.0,354.2956,354.2956,353.267,353.365,116245.0
2021-12-29 09:30:00,361.78,362.0,360.19,361.84,45465.0,354.4034,354.6189,352.8458,354.4622,45465.0
2021-12-29 09:40:00,361.84,362.8,361.18,361.63,27128.0,354.4622,355.4026,353.8156,354.2565,27128.0
2021-12-29 09:50:00,361.5,362.47,361.41,362.05,16988.0,354.1291,355.0793,354.0409,354.6679,16988.0
2021-12-29 10:00:00,362.16,362.5,361.57,361.68,15024.0,354.7756,355.1087,354.1977,354.3054,15024.0
2021-12-29 10:10:00,361.53,362.26,360.51,361.74,17939.0,354.1585,354.8736,353.1593,354.3642,17939.0
2021-12-29 10:20:00,361.64,361.7,360.5,360.58,13875.0,354.2662,354.325,353.1495,353.2279,13875.0
2021-12-29 10:30:00,360.48,361.36,360.44,361.35,12524.0,353.1299,353.992,353.0907,353.9822,12524.0
2021-12-29 10:40:00,361.42,362.35,361.33,362.24,15390.0,354.0507,354.9618,353.9626,354.854,15390.0
2021-12-29 10:50:00,362.31,362.32,361.22,361.22,13290.0,354.9226,354.9324,353.8548,353.8548,13290.0
2021-12-29 11:00:00,361.09,361.52,361.09,361.52,8401.0,353.7275,354.1487,353.7275,354.1487,8401.0
2021-12-29 11:10:00,361.27,361.43,360.96,361.36,8334.0,353.9038,354.0605,353.6001,353.992,8334.0
2021-12-29 11:20:00,361.33,361.51,361.05,361.05,16009.0,353.9626,354.1389,353.6883,353.6883,16009.0
2021-12-29 11:30:00,361.05,361.65,360.86,361.33,10772.0,353.6883,354.276,353.5022,353.9626,10772.0
2021-12-29 11:40:00,361.3,361.5,361.14,361.48,8239.0,353.9332,354.1291,353.7764,354.1095,8239.0
2021-12-29 11:50:00,361.39,361.71,361.31,361.4,7588.0,354.0213,354.3348,353.943,354.0311,7588.0
2021-12-29 12:00:00,361.44,362.01,361.35,361.86,6951.0,354.0703,354.6287,353.9822,354.4818,6951.0
2021-12-29 12:10:00,361.77,361.77,361.21,361.28,10244.0,354.3936,354.3936,353.845,353.9136,10244.0
2021-12-29 12:20:00,361.25,361.3,360.84,361.07,11104.0,353.8842,353.9332,353.4826,353.7079,11104.0
2021-12-29 12:30:00,361.13,361.9,361.12,361.84,11381.0,353.7666,354.5209,353.7568,354.4622,11381.0
2021-12-29 12:40:00,361.95,362.22,361.81,361.85,17650.0,354.5699,354.8344,354.4328,354.472,17650.0
2021-12-29 12:50:00,361.89,362.2,361.61,362.12,11494.0,354.5111,354.8148,354.2369,354.7365,11494.0
2021-12-29 13:00:00,362.15,362.42,362.03,362.16,14543.0,354.7658,355.0303,354.6483,354.7756,14543.0
2021-12-29 13:10:00,362.21,362.25,362.0,362.16,13350.0,354.8246,354.8638,354.6189,354.7756,13350.0
2021-12-29 13:20:00,362.1,362.12,361.22,361.26,16762.0,354.7169,354.7365,353.8548,353.894,16762.0
2021-12-29 13:30:00,361.19,361.98,361.19,361.65,10349.0,353.8254,354.5993,353.8254,354.276,10349.0
2021-12-29 13:40:00,361.64,362.03,361.49,361.7,12235.0,354.2662,354.6483,354.1193,354.325,12235.0
2021-12-29 13:50:00,361.81,362.35,361.7,362.24,6786.0,354.4328,354.9618,354.325,354.854,6786.0
2021-12-29 14:00:00,362.16,362.52,362.13,362.51,19754.0,354.7756,355.1283,354.7463,355.1185,19754.0
2021-12-29 14:10:00,362.46,362.57,362.21,362.36,8457.0,355.0695,355.1773,354.8246,354.9716,8457.0
2021-12-29 14:20:00,362.43,362.64,362.43,362.54,11409.0,355.0401,355.2459,355.0401,355.1479,11409.0
2021-12-29 14:30:00,362.62,363.15,362.61,362.74,36316.0,355.2263,355.7455,355.2165,355.3438,36316.0
2021-12-29 14:40:00,362.73,362.88,362.31,362.49,16197.0,355.334,355.481,354.9226,355.0989,16197.0
2021-12-29 14:50:00,362.49,362.65,362.25,362.46,10678.0,355.0989,355.2557,354.8638,355.0695,10678.0
2021-12-29 15:00:00,362.43,362.49,362.07,362.29,9879.0,355.0401,355.0989,354.6875,354.903,9879.0
2021-12-29 15:10:00,362.28,362.35,362.12,362.22,7576.0,354.8932,354.9618,354.7365,354.8344,7576.0
2021-12-29 15:20:00,362.24,362.45,362.13,362.39,10435.0,354.854,355.0597,354.7463,355.001,10435.0
2021-12-29 15:30:00,362.36,362.76,362.36,362.47,12396.0,354.9716,355.3634,354.9716,355.0793,12396.0
2021-12-29 15:40:00,362.47,362.72,362.1,362.62,18521.0,355.0793,355.3242,354.7169,355.2263,18521.0
2021-12-29 15:50:00,362.73,362.73,361.2,361.46,69419.0,355.334,355.334,353.8352,354.0899,69419.0
2021-12-30 09:30:00,362.0,362.32,359.11,361.99,64969.0,354.6189,354.9324,351.7878,354.6091,64969.0
2021-12-30 09:40:00,361.98,363.04,360.41,361.62,50191.0,354.5993,355.6377,353.0613,354.2467,50191.0
2021-12-30 09:50:00,361.57,363.18,361.38,363.11,30305.0,354.1977,355.7748,354.0115,355.7063,30305.0
2021-12-30 10:00:00,363.0,363.6,362.64,363.42,18483.0,355.5985,356.1863,355.2459,356.01,18483.0
2021-12-30 10:10:00,363.26,364.58,363.09,364.38,23390.0,355.8532,357.1463,355.6867,356.9504,23390.0
2021-12-30 10:20:00,364.3,364.65,363.61,364.41,22341.0,356.872,357.2149,356.1961,356.9798,22341.0
2021-12-30 10:30:00,364.3,364.44,363.3,363.64,11643.0,356.872,357.0092,355.8924,356.2255,11643.0
2021-12-30 10:40:00,363.71,363.8,363.35,363.53,11999.0,356.294,356.3822,355.9414,356.1177,11999.0
2021-12-30 10:50:00,363.41,364.06,363.01,363.09,26232.0,356.0002,356.6369,355.6083,355.6867,26232.0
2021-12-30 11:00:00,363.02,363.33,362.28,363.33,17212.0,355.6181,355.9218,354.8932,355.9218,17212.0
2021-12-30 11:10:00,363.33,363.51,362.84,363.23,12841.0,355.9218,356.0981,355.4418,355.8238,12841.0
2021-12-30 11:20:00,363.25,364.08,363.04,363.91,22018.0,355.8434,356.6565,355.6377,356.49,22018.0
2021-12-30 11:30:00,363.98,364.25,363.31,363.93,34484.0,356.5585,356.823,355.9022,356.5096,34484.0
2021-12-30 11:40:00,363.94,364.13,363.37,364.05,27135.0,356.5194,356.7055,355.961,356.6271,27135.0
2021-12-30 11:50:00,364.06,364.23,363.72,363.74,22352.0,356.6369,356.8034,356.3038,356.3234,22352.0
2021-12-30 12:00:00,363.74,363.8,363.26,363.28,10894.0,356.3234,356.3822,355.8532,355.8728,10894.0
2021-12-30 12:10:00,363.22,363.31,362.72,362.84,11680.0,355.814,355.9022,355.3242,355.4418,11680.0
2021-12-30 12:20:00,362.79,362.79,362.25,362.47,9022.0,355.3928,355.3928,354.8638,355.0793,9022.0
2021-12-30 12:30:00,362.47,362.54,362.2,362.41,9349.0,355.0793,355.1479,354.8148,355.0205,9349.0
2021-12-30 12:40:00,362.39,362.81,362.26,362.48,14569.0,355.001,355.4124,354.8736,355.0891,14569.0
2021-12-30 12:50:00,362.45,362.76,362.41,362.69,6848.0,355.0597,355.3634,355.0205,355.2948,6848.0
2021-12-30 13:00:00,362.63,363.01,362.51,362.67,9707.0,355.2361,355.6083,355.1185,355.2752,9707.0
2021-12-30 13:10:00,362.63,362.76,362.46,362.69,10070.0,355.2361,355.3634,355.0695,355.2948,10070.0
2021-12-30 13:20:00,362.65,363.02,362.55,362.91,10512.0,355.2557,355.6181,355.1577,355.5104,10512.0
2021-12-30 13:30:00,362.91,363.07,362.83,362.96,7787.0,355.5104,355.6671,355.432,355.5593,7787.0
2021-12-30 13:40:00,362.85,363.07,362.64,362.7,11622.0,355.4516,355.6671,355.2459,355.3046,11622.0
2021-12-30 13:50:00,362.68,362.9,362.66,362.84,5695.0,355.285,355.5006,355.2654,355.4418,5695.0
2021-12-30 14:00:00,362.85,363.09,362.79,363.04,9102.0,355.4516,355.6867,355.3928,355.6377,9102.0
2021-12-30 14:10:00,363.02,363.02,362.76,362.9,14565.0,355.6181,355.6181,355.3634,355.5006,14565.0
2021-12-30 14:20:00,362.93,363.13,362.88,363.0,14614.0,355.5299,355.7259,355.481,355.5985,14614.0
2021-12-30 14:30:00,362.92,363.11,362.8,363.04,10237.0,355.5201,355.7063,355.4026,355.6377,10237.0
2021-12-30 14:40:00,362.98,363.03,362.75,362.89,9475.0,355.5789,355.6279,355.3536,355.4908,9475.0
2021-12-30 14:50:00,362.86,362.97,362.66,362.8,12313.0,355.4614,355.5691,355.2654,355.4026,12313.0
2021-12-30 15:00:00,362.81,362.82,362.33,362.41,20433.0,355.4124,355.4222,354.9422,355.0205,20433.0
2021-12-30 15:10:00,362.36,362.36,362.06,362.21,14335.0,354.9716,354.9716,354.6777,354.8246,14335.0
2021-12-30 15:20:00,362.18,362.65,362.18,362.5,14410.0,354.7952,355.2557,354.7952,355.1087,14410.0
2021-12-30 15:30:00,362.53,362.6,361.8,361.89,18310.0,355.1381,355.2067,354.423,354.5111,18310.0
2021-12-30 15:40:00,361.76,361.9,361.16,361.31,27228.0,354.3838,354.5209,353.796,353.943,27228.0
2021-12-30 15:50:00,361.19,361.57,360.76,361.04,82958.0,353.8254,354.1977,353.4042,353.6785,82958.0
2021-12-31 09:30:00,357.95,361.49,356.78,360.58,104406.0,350.6515,354.1193,349.5053,353.2279,104406.0
2021-12-31 09:40:00,360.61,361.59,359.71,361.5,39518.0,353.2572,354.2173,352.3756,354.1291,39518.0
2021-12-31 09:50:00,361.35,362.73,361.21,361.54,28378.0,353.9822,355.334,353.845,354.1683,28378.0
2021-12-31 10:00:00,361.8,362.83,361.3,362.47,34186.0,354.423,355.432,353.9332,355.0793,34186.0
2021-12-31 10:10:00,362.5,363.38,362.11,362.22,30049.0,355.1087,355.9708,354.7267,354.8344,30049.0
2021-12-31 10:20:00,362.19,362.32,361.48,362.06,13909.0,354.805,354.9324,354.1095,354.6777,13909.0
2021-12-31 10:30:00,362.21,362.42,361.27,361.67,10425.0,354.8246,355.0303,353.9038,354.2956,10425.0
2021-12-31 10:40:00,361.5,361.65,361.06,361.36,16689.0,354.1291,354.276,353.6981,353.992,16689.0
2021-12-31 10:50:00,361.4,361.99,361.22,361.99,9657.0,354.0311,354.6091,353.8548,354.6091,9657.0
2021-12-31 11:00:00,361.99,361.99,361.04,361.35,17872.0,354.6091,354.6091,353.6785,353.9822,17872.0
2021-12-31 11:10:00,361.22,361.75,361.15,361.62,18813.0,353.8548,354.374,353.7862,354.2467,18813.0
2021-12-31 11:20:00,361.56,361.86,361.4,361.67,15385.0,354.1879,354.4818,354.0311,354.2956,15385.0
2021-12-31 11:30:00,361.73,361.93,361.38,361.38,15280.0,354.3544,354.5503,354.0115,354.0115,15280.0
2021-12-31 11:40:00,361.34,362.0,361.17,361.55,18432.0,353.9724,354.6189,353.8058,354.1781,18432.0
2021-12-31 11:50:00,361.47,361.49,361.14,361.39,14301.0,354.0997,354.1193,353.7764,354.0213,14301.0
2021-12-31 12:00:00,361.41,361.54,361.0,361.37,9991.0,354.0409,354.1683,353.6393,354.0018,9991.0
2021-12-31 12:10:00,361.25,361.29,360.82,360.89,10840.0,353.8842,353.9234,353.463,353.5315,10840.0
2021-12-31 12:20:00,360.96,361.09,360.7,360.94,13790.0,353.6001,353.7275,353.3454,353.5805,13790.0
2021-12-31 12:30:00,360.9,361.54,360.75,361.43,11241.0,353.5413,354.1683,353.3944,354.0605,11241.0
2021-12-31 12:40:00,361.51,361.64,360.68,360.83,17133.0,354.1389,354.2662,353.3258,353.4728,17133.0
2021-12-31 12:50:00,360.9,361.34,360.65,361.17,10753.0,353.5413,353.9724,353.2964,353.8058,10753.0
2021-12-31 13:00:00,361.29,362.06,361.17,361.92,14926.0,353.9234,354.6777,353.8058,354.5405,14926.0
2021-12-31 13:10:00,361.94,362.03,361.5,361.62,25065.0,354.5601,354.6483,354.1291,354.2467,25065.0
2021-12-31 13:20:00,361.59,361.91,361.57,361.85,5237.0,354.2173,354.5307,354.1977,354.472,5237.0
2021-12-31 13:30:00,361.86,361.99,361.63,361.75,7403.0,354.4818,354.6091,354.2565,354.374,7403.0
2021-12-31 13:40:00,361.77,361.95,361.74,361.86,4929.0,354.3936,354.5699,354.3642,354.4818,4929.0
2021-12-31 13:50:00,361.9,362.48,361.81,362.48,18820.0,354.5209,355.0891,354.4328,355.0891,18820.0
2021-12-31 14:00:00,362.48,362.99,362.38,362.9,17674.0,355.0891,355.5887,354.9912,355.5006,17674.0
2021-12-31 14:10:00,362.86,362.86,361.96,362.12,10238.0,355.4614,355.4614,354.5797,354.7365,10238.0
2021-12-31 14:20:00,362.14,362.67,362.14,362.59,8217.0,354.7561,355.2752,354.7561,355.1969,8217.0
2021-12-31 14:30:00,362.59,362.72,362.44,362.61,6811.0,355.1969,355.3242,355.0499,355.2165,6811.0
2021-12-31 14:40:00,362.64,362.64,362.24,362.26,9827.0,355.2459,355.2459,354.854,354.8736,9827.0
2021-12-31 14:50:00,362.32,362.38,361.27,361.61,23637.0,354.9324,354.9912,353.9038,354.2369,23637.0
2021-12-31 15:00:00,361.63,361.98,361.31,361.45,29838.0,354.2565,354.5993,353.943,354.0801,29838.0
2021-12-31 15:10:00,361.46,361.52,361.0,361.24,25988.0,354.0899,354.1487,353.6393,353.8744,25988.0
2021-12-31 15:20:00,361.17,361.35,360.88,361.31,22519.0,353.8058,353.9822,353.5217,353.943,22519.0
2021-12-31 15:30:00,361.26,361.33,360.54,360.67,26240.0,353.894,353.9626,353.1887,353.316,26240.0
2021-12-31 15:40:00,360.6,360.89,360.19,360.19,42193.0,353.2475,353.5315,352.8458,352.8458,42193.0
2021-12-31 15:50:00,360.04,360.14,359.07,359.37,95644.0,352.6989,352.7968,351.7486,352.0425,95644.0
2022-01-03 09:30:00,359.79,363.41,359.25,362.29,147177.0,352.454,356.0002,351.925,354.903,147177.0
2022-01-03 09:40:00,362.35,363.09,360.42,361.05,70807.0,354.9618,355.6867,353.0711,353.6883,70807.0
2022-01-03 09:50:00,361.18,362.6,360.5,362.2,77628.0,353.8156,355.2067,353.1495,354.8148,77628.0
2022-01-03 10:00:00,362.29,363.83,362.06,362.9,55870.0,354.903,356.4116,354.6777,355.5006,55870.0
2022-01-03 10:10:00,362.93,366.0,362.92,365.17,145621.0,355.5299,358.5373,355.5201,357.7243,145621.0
2022-01-03 10:20:00,365.18,366.5,364.39,365.87,89752.0,357.7341,359.0272,356.9602,358.41,89752.0
2022-01-03 10:30:00,365.76,367.39,365.21,366.02,72533.0,358.3022,359.899,357.7635,358.5569,72533.0
2022-01-03 10:40:00,366.19,366.65,365.54,365.84,58417.0,358.7235,359.1741,358.0867,358.3806,58417.0
2022-01-03 10:50:00,365.75,366.82,365.03,366.8,97462.0,358.2924,359.3406,357.5871,359.321,97462.0
2022-01-03 11:00:00,366.95,367.74,366.59,366.87,47969.0,359.468,360.2419,359.1153,359.3896,47969.0
2022-01-03 11:10:00,366.81,367.05,365.75,365.85,50138.0,359.3308,359.5659,358.2924,358.3904,50138.0
2022-01-03 11:20:00,365.66,366.58,365.54,366.12,62619.0,358.2043,359.1055,358.0867,358.6549,62619.0
2022-01-03 11:30:00,366.14,366.75,365.54,365.76,57198.0,358.6745,359.2721,358.0867,358.3022,57198.0
2022-01-03 11:40:00,365.76,367.1,365.56,367.04,50439.0,358.3022,359.6149,358.1063,359.5561,50439.0
2022-01-03 11:50:00,367.05,367.2,366.66,366.71,42852.0,359.5659,359.7129,359.1839,359.2329,42852.0
2022-01-03 12:00:00,366.67,367.17,366.55,366.85,37679.0,359.1937,359.6835,359.0761,359.37,37679.0
2022-01-03 12:10:00,366.84,367.0,366.3,366.58,26823.0,359.3602,359.517,358.8312,359.1055,26823.0
2022-01-03 12:20:00,366.73,367.03,366.64,366.88,45089.0,359.2525,359.5463,359.1643,359.3994,45089.0
2022-01-03 12:30:00,366.91,367.3,366.8,367.15,57936.0,359.4288,359.8108,359.321,359.6639,57936.0
2022-01-03 12:40:00,367.18,367.9,367.04,367.74,26294.0,359.6933,360.3986,359.5561,360.2419,26294.0
2022-01-03 12:50:00,367.75,368.07,367.48,367.92,36541.0,360.2517,360.5651,359.9872,360.4182,36541.0
2022-01-03 13:00:00,367.91,368.98,367.87,368.47,50279.0,360.4084,361.4566,360.3692,360.957,50279.0
2022-01-03 13:10:00,368.47,369.8,368.3,369.72,81390.0,360.957,362.2599,360.7905,362.1815,81390.0
2022-01-03 13:20:00,369.81,370.91,369.72,370.88,73972.0,362.2697,363.3472,362.1815,363.3178,73972.0
2022-01-03 13:30:00,370.93,370.98,369.35,369.54,53917.0,363.3668,363.4158,361.819,362.0052,53917.0
2022-01-03 13:40:00,369.52,370.25,369.46,370.0,53712.0,361.9856,362.7007,361.9268,362.4558,53712.0
2022-01-03 13:50:00,369.97,370.45,369.84,370.14,33488.0,362.4264,362.8966,362.2991,362.5929,33488.0
2022-01-03 14:00:00,370.09,370.76,369.87,370.66,40228.0,362.544,363.2003,362.3284,363.1023,40228.0
2022-01-03 14:10:00,370.63,371.1,370.39,370.4,54021.0,363.0729,363.5334,362.8378,362.8476,54021.0
2022-01-03 14:20:00,370.4,371.73,370.39,371.7,64825.0,362.8476,364.1505,362.8378,364.1211,64825.0
2022-01-03 14:30:00,371.65,371.83,370.88,371.33,68604.0,364.0721,364.2485,363.3178,363.7587,68604.0
2022-01-03 14:40:00,371.38,372.04,371.17,371.63,48462.0,363.8077,364.4542,363.6019,364.0526,48462.0
2022-01-03 14:50:00,371.65,371.71,370.79,370.79,41236.0,364.0721,364.1309,363.2297,363.2297,41236.0
2022-01-03 15:00:00,370.74,371.71,370.74,371.68,32654.0,363.1807,364.1309,363.1807,364.1015,32654.0
2022-01-03 15:10:00,371.72,372.32,371.6,371.73,84149.0,364.1407,364.7285,364.0232,364.1505,84149.0
2022-01-03 15:20:00,371.73,371.79,371.19,371.39,51788.0,364.1505,364.2093,363.6215,363.8174,51788.0
2022-01-03 15:30:00,371.47,371.87,371.22,371.39,56719.0,363.8958,364.2877,363.6509,363.8174,56719.0
2022-01-03 15:40:00,371.48,371.53,370.12,370.9,80004.0,363.9056,363.9546,362.5733,363.3374,80004.0
2022-01-03 15:50:00,371.09,371.17,370.33,370.93,188474.0,363.5236,363.6019,362.7791,363.3668,188474.0
2022-01-04 09:30:00,371.99,375.92,371.64,375.61,198761.0,364.4052,368.2551,364.0623,367.9514,198761.0
2022-01-04 09:40:00,375.75,380.8,375.75,380.8,223218.0,368.0885,373.0356,368.0885,373.0356,223218.0
2022-01-04 09:50:00,380.77,381.99,379.63,381.23,256743.0,373.0062,374.2013,371.8894,373.4568,256743.0
2022-01-04 10:00:00,381.22,382.4,379.68,380.0,152823.0,373.447,374.603,371.9384,372.2519,152823.0
2022-01-04 10:10:00,380.21,380.56,378.24,378.25,115681.0,372.4576,372.8005,370.5278,370.5376,115681.0
2022-01-04 10:20:00,378.4,378.44,376.32,377.08,74188.0,370.6845,370.7237,368.6469,369.3914,74188.0
2022-01-04 10:30:00,377.19,379.09,377.19,378.05,88466.0,369.4992,371.3604,369.4992,370.3417,88466.0
2022-01-04 10:40:00,378.01,378.98,376.74,376.78,98880.0,370.3025,371.2527,369.0584,369.0975,98880.0
2022-01-04 10:50:00,376.8,377.73,376.07,376.54,79106.0,369.1171,370.0282,368.402,368.8624,79106.0
2022-01-04 11:00:00,376.41,376.42,373.48,374.91,70597.0,368.7351,368.7449,365.8648,367.2657,70597.0
2022-01-04 11:10:00,374.99,375.93,373.73,375.39,63896.0,367.344,368.2649,366.1097,367.7359,63896.0
2022-01-04 11:20:00,375.5,376.22,374.91,375.69,53961.0,367.8436,368.549,367.2657,368.0298,53961.0
2022-01-04 11:30:00,375.62,376.78,375.52,376.7,42416.0,367.9612,369.0975,367.8632,369.0192,42416.0
2022-01-04 11:40:00,376.73,377.97,376.72,377.62,66949.0,369.0486,370.2633,369.0388,369.9204,66949.0
2022-01-04 11:50:00,377.63,377.69,375.25,375.44,49160.0,369.9302,369.989,367.5987,367.7849,49160.0
2022-01-04 12:00:00,375.34,375.9,374.99,375.05,31153.0,367.6869,368.2355,367.344,367.4028,31153.0
2022-01-04 12:10:00,375.0,375.37,374.39,375.03,37324.0,367.3538,367.7163,366.7563,367.3832,37324.0
2022-01-04 12:20:00,375.22,375.67,374.9,375.58,40468.0,367.5694,368.0102,367.2559,367.922,40468.0
2022-01-04 12:30:00,375.62,375.8,374.84,375.16,75484.0,367.9612,368.1375,367.1971,367.5106,75484.0
2022-01-04 12:40:00,375.13,375.77,374.9,375.32,52404.0,367.4812,368.1081,367.2559,367.6673,52404.0
2022-01-04 12:50:00,375.31,375.9,374.04,374.5,55261.0,367.6575,368.2355,366.4134,366.864,55261.0
2022-01-04 13:00:00,374.46,376.0,374.4,375.85,44309.0,366.8249,368.3334,366.7661,368.1865,44309.0
2022-01-04 13:10:00,375.88,375.88,375.0,375.17,30498.0,368.2159,368.2159,367.3538,367.5204,30498.0
2022-01-04 13:20:00,375.18,376.29,375.17,375.91,35491.0,367.5302,368.6175,367.5204,368.2453,35491.0
2022-01-04 13:30:00,375.97,376.04,375.12,375.98,39613.0,368.3041,368.3726,367.4714,368.3139,39613.0
2022-01-04 13:40:00,375.91,376.11,375.5,375.99,32947.0,368.2453,368.4412,367.8436,368.3237,32947.0
2022-01-04 13:50:00,375.95,375.99,375.0,375.35,41129.0,368.2845,368.3237,367.3538,367.6967,41129.0
2022-01-04 14:00:00,375.37,375.94,375.15,375.54,47059.0,367.7163,368.2747,367.5008,367.8828,47059.0
2022-01-04 14:10:00,375.54,376.08,375.32,375.89,33015.0,367.8828,368.4118,367.6673,368.2257,33015.0
2022-01-04 14:20:00,375.87,376.72,375.87,376.72,39992.0,368.2061,369.0388,368.2061,369.0388,39992.0
2022-01-04 14:30:00,376.64,377.0,376.34,376.74,38741.0,368.9604,369.3131,368.6665,369.0584,38741.0
2022-01-04 14:40:00,376.74,377.1,376.56,376.91,34024.0,369.0584,369.411,368.882,369.2249,34024.0
2022-01-04 14:50:00,376.9,377.48,376.83,377.36,37020.0,369.2151,369.7833,369.1465,369.6657,37020.0
2022-01-04 15:00:00,377.32,377.52,376.52,376.83,49435.0,369.6265,369.8225,368.8428,369.1465,49435.0
2022-01-04 15:10:00,376.74,377.04,376.37,376.5,62512.0,369.0584,369.3522,368.6959,368.8233,62512.0
2022-01-04 15:20:00,376.5,377.16,376.5,377.06,48567.0,368.8233,369.4698,368.8233,369.3718,48567.0
2022-01-04 15:30:00,377.09,377.48,375.69,376.29,76261.0,369.4012,369.7833,368.0298,368.6175,76261.0
2022-01-04 15:40:00,376.28,376.66,376.07,376.61,79760.0,368.6077,368.98,368.402,368.931,79760.0
2022-01-04 15:50:00,376.63,376.99,375.17,375.42,209940.0,368.9506,369.3033,367.5204,367.7653,209940.0
2022-01-05 09:30:00,374.0,381.15,372.51,380.11,201222.0,366.3742,373.3784,364.9146,372.3596,201222.0
2022-01-05 09:40:00,380.18,381.4,378.83,379.4,68994.0,372.4282,373.6233,371.1057,371.6641,68994.0
2022-01-05 09:50:00,379.45,380.06,377.03,378.09,51896.0,371.7131,372.3107,369.3424,370.3808,51896.0
2022-01-05 10:00:00,378.08,378.41,376.68,377.58,38510.0,370.371,370.6943,368.9996,369.8812,38510.0
2022-01-05 10:10:00,377.58,378.94,377.21,378.14,66703.0,369.8812,371.2135,369.5188,370.4298,66703.0
2022-01-05 10:20:00,378.14,380.09,377.9,379.99,68189.0,370.4298,372.3401,370.1947,372.2421,68189.0
2022-01-05 10:30:00,379.89,381.31,379.46,381.13,87190.0,372.1441,373.5352,371.7229,373.3589,87190.0
2022-01-05 10:40:00,381.15,382.5,380.95,382.17,108401.0,373.3784,374.7009,373.1825,374.3776,108401.0
2022-01-05 10:50:00,382.18,382.18,380.3,380.45,59113.0,374.3874,374.3874,372.5458,372.6927,59113.0
2022-01-05 11:00:00,380.55,380.8,378.62,378.96,57596.0,372.7907,373.0356,370.9,371.2331,57596.0
2022-01-05 11:10:00,378.79,379.46,377.88,379.15,41094.0,371.0666,371.7229,370.1751,371.4192,41094.0
2022-01-05 11:20:00,379.29,379.66,378.5,379.42,41062.0,371.5564,371.9188,370.7825,371.6837,41062.0
2022-01-05 11:30:00,379.37,379.48,378.14,378.84,40941.0,371.6347,371.7425,370.4298,371.1155,40941.0
2022-01-05 11:40:00,378.84,379.2,378.07,378.2,44608.0,371.1155,371.4682,370.3612,370.4886,44608.0
2022-01-05 11:50:00,378.27,378.52,377.77,378.11,50463.0,370.5572,370.8021,370.0674,370.4004,50463.0
2022-01-05 12:00:00,378.09,380.0,378.0,379.99,42559.0,370.3808,372.2519,370.2927,372.2421,42559.0
2022-01-05 12:10:00,380.0,380.54,379.34,380.54,43105.0,372.2519,372.7809,371.6053,372.7809,43105.0
2022-01-05 12:20:00,380.54,381.0,380.39,380.77,33202.0,372.7809,373.2315,372.6339,373.0062,33202.0
2022-01-05 12:30:00,380.78,381.04,379.35,379.61,39030.0,373.016,373.2707,371.6151,371.8698,39030.0
2022-01-05 12:40:00,379.54,380.12,379.27,379.63,39247.0,371.8013,372.3694,371.5368,371.8894,39247.0
2022-01-05 12:50:00,379.57,379.89,379.03,379.17,32088.0,371.8307,372.1441,371.3017,371.4388,32088.0
2022-01-05 13:00:00,379.22,379.35,378.39,378.47,32011.0,371.4878,371.6151,370.6747,370.7531,32011.0
2022-01-05 13:10:00,378.62,378.75,378.08,378.59,25497.0,370.9,371.0274,370.371,370.8706,25497.0
2022-01-05 13:20:00,378.59,379.22,378.44,379.13,39613.0,370.8706,371.4878,370.7237,371.3996,39613.0
2022-01-05 13:30:00,379.18,379.47,378.86,379.08,44405.0,371.4486,371.7327,371.1351,371.3506,44405.0
2022-01-05 13:40:00,379.11,379.88,379.11,379.88,62100.0,371.38,372.1343,371.38,372.1343,62100.0
2022-01-05 13:50:00,379.94,381.02,379.74,381.0,102126.0,372.1931,373.2511,371.9972,373.2315,102126.0
2022-01-05 14:00:00,381.02,381.32,378.54,378.66,90381.0,373.2511,373.545,370.8217,370.9392,90381.0
2022-01-05 14:10:00,378.85,380.09,378.46,379.77,142090.0,371.1253,372.3401,370.7433,372.0266,142090.0
2022-01-05 14:20:00,379.83,380.96,379.4,380.62,180297.0,372.0854,373.1923,371.6641,372.8592,180297.0
2022-01-05 14:30:00,380.58,380.72,376.01,376.25,155655.0,372.8201,372.9572,368.3432,368.5784,155655.0
2022-01-05 14:40:00,376.1,376.32,374.0,375.3,146759.0,368.4314,368.6469,366.3742,367.6477,146759.0
2022-01-05 14:50:00,375.2,376.44,374.84,376.27,48068.0,367.5498,368.7645,367.1971,368.5979,48068.0
2022-01-05 15:00:00,376.21,376.21,373.75,374.45,86153.0,368.5392,368.5392,366.1293,366.8151,86153.0
2022-01-05 15:10:00,374.52,376.7,374.37,376.7,53503.0,366.8836,369.0192,366.7367,369.0192,53503.0
2022-01-05 15:20:00,376.7,376.96,375.51,376.07,62768.0,369.0192,369.2739,367.8534,368.402,62768.0
2022-01-05 15:30:00,376.08,376.68,375.64,376.24,74158.0,368.4118,368.9996,367.9808,368.5686,74158.0
2022-01-05 15:40:00,376.26,376.82,375.0,375.62,98148.0,368.5881,369.1367,367.3538,367.9612,98148.0
2022-01-05 15:50:00,375.65,376.23,373.79,373.91,374668.0,367.9906,368.5588,366.1685,366.2861,374668.0
2022-01-06 09:30:00,368.69,374.22,367.62,373.59,298016.0,361.6508,367.0752,360.6012,366.4573,298016.0
2022-01-06 09:40:00,373.3,374.2,370.52,370.52,140210.0,366.1728,367.0556,363.4459,363.4459,140210.0
2022-01-06 09:50:00,370.65,371.04,366.51,367.11,192473.0,363.5734,363.9559,359.5124,360.101,192473.0
2022-01-06 10:00:00,367.44,368.74,366.5,367.74,113625.0,360.4247,361.6999,359.5026,360.7189,113625.0
2022-01-06 10:10:00,367.55,369.85,366.99,368.36,69022.0,360.5326,362.7887,359.9833,361.3271,69022.0
2022-01-06 10:20:00,368.48,370.83,368.14,369.19,127648.0,361.4448,363.75,361.1113,362.1413,127648.0
2022-01-06 10:30:00,369.36,370.21,368.53,369.13,110203.0,362.308,363.1418,361.4939,362.0824,110203.0
2022-01-06 10:40:00,369.07,370.63,368.52,369.47,120479.0,362.0236,363.5538,361.4841,362.4159,120479.0
2022-01-06 10:50:00,369.38,370.69,368.92,369.59,138653.0,362.3276,363.6126,361.8764,362.5336,138653.0
2022-01-06 11:00:00,369.59,370.45,368.82,370.16,140980.0,362.5336,363.3772,361.7783,363.0927,140980.0
2022-01-06 11:10:00,370.17,371.35,369.55,370.7,114739.0,363.1026,364.26,362.4944,363.6224,114739.0
2022-01-06 11:20:00,370.61,371.21,369.8,370.18,64555.0,363.5342,364.1227,362.7396,363.1124,64555.0
2022-01-06 11:30:00,370.21,370.61,369.67,369.67,62079.0,363.1418,363.5342,362.6121,362.6121,62079.0
2022-01-06 11:40:00,369.68,369.74,368.83,368.98,38469.0,362.6219,362.6808,361.7881,361.9353,38469.0
2022-01-06 11:50:00,369.12,370.9,369.07,370.9,57633.0,362.0726,363.8186,362.0236,363.8186,57633.0
2022-01-06 12:00:00,370.84,371.1,369.82,370.04,57076.0,363.7598,364.0148,362.7592,362.975,57076.0
2022-01-06 12:10:00,370.04,371.03,369.99,370.35,74526.0,362.975,363.9461,362.926,363.2791,74526.0
2022-01-06 12:20:00,370.36,370.8,369.93,370.09,75839.0,363.2889,363.7205,362.8671,363.0241,75839.0
2022-01-06 12:30:00,370.0,370.5,369.83,370.07,41732.0,362.9358,363.4263,362.769,363.0045,41732.0
2022-01-06 12:40:00,370.09,370.37,369.72,369.87,121275.0,363.0241,363.2987,362.6611,362.8083,121275.0
2022-01-06 12:50:00,369.82,369.93,369.14,369.14,33478.0,362.7592,362.8671,362.0922,362.0922,33478.0
2022-01-06 13:00:00,369.28,369.36,368.85,369.32,18651.0,362.2295,362.308,361.8078,362.2688,18651.0
2022-01-06 13:10:00,369.35,369.58,368.86,369.1,20025.0,362.2982,362.5238,361.8176,362.053,20025.0
2022-01-06 13:20:00,369.18,369.78,368.96,369.31,25485.0,362.1315,362.72,361.9157,362.259,25485.0
2022-01-06 13:30:00,369.28,369.5,368.69,368.87,20797.0,362.2295,362.4453,361.6508,361.8274,20797.0
2022-01-06 13:40:00,368.96,369.22,368.71,369.0,33018.0,361.9157,362.1707,361.6704,361.9549,33018.0
2022-01-06 13:50:00,368.95,369.39,368.55,368.78,26793.0,361.9058,362.3374,361.5135,361.7391,26793.0
2022-01-06 14:00:00,368.94,369.38,368.6,369.33,25825.0,361.896,362.3276,361.5625,362.2786,25825.0
2022-01-06 14:10:00,369.3,370.01,369.13,369.81,23575.0,362.2492,362.9456,362.0824,362.7494,23575.0
2022-01-06 14:20:00,369.93,370.25,369.7,369.71,34840.0,362.8671,363.181,362.6415,362.6513,34840.0
2022-01-06 14:30:00,369.65,369.87,369.4,369.75,23802.0,362.5925,362.8083,362.3473,362.6906,23802.0
2022-01-06 14:40:00,369.71,370.08,369.63,369.83,24983.0,362.6513,363.0143,362.5729,362.769,24983.0
2022-01-06 14:50:00,369.9,370.22,369.65,369.94,33590.0,362.8377,363.1516,362.5925,362.8769,33590.0
2022-01-06 15:00:00,369.98,370.09,369.33,369.34,90070.0,362.9162,363.0241,362.2786,362.2884,90070.0
2022-01-06 15:10:00,369.32,369.7,368.74,369.03,24650.0,362.2688,362.6415,361.6999,361.9843,24650.0
2022-01-06 15:20:00,369.06,370.19,368.99,370.19,30927.0,362.0137,363.1222,361.9451,363.1222,30927.0
2022-01-06 15:30:00,370.14,370.35,369.5,369.91,47419.0,363.0731,363.2791,362.4453,362.8475,47419.0
2022-01-06 15:40:00,369.99,370.08,369.57,369.62,65016.0,362.926,363.0143,362.514,362.5631,65016.0
2022-01-06 15:50:00,369.64,370.0,368.58,369.94,181117.0,362.5827,362.9358,361.5429,362.8769,181117.0
2022-01-07 09:30:00,366.39,368.1,364.11,367.28,227636.0,359.3947,361.0721,357.1583,360.2677,227636.0
2022-01-07 09:40:00,367.29,368.39,366.91,367.37,101516.0,360.2775,361.3565,359.9048,360.356,101516.0
2022-01-07 09:50:00,367.48,367.9,366.67,367.6,63158.0,360.4639,360.8759,359.6694,360.5816,63158.0
2022-01-07 10:00:00,367.66,369.14,366.3,368.32,70269.0,360.6405,362.0922,359.3064,361.2879,70269.0
2022-01-07 10:10:00,368.22,369.02,367.77,368.02,54374.0,361.1898,361.9745,360.7484,360.9936,54374.0
2022-01-07 10:20:00,367.96,367.96,366.92,367.12,86688.0,360.9347,360.9347,359.9146,360.1108,86688.0
2022-01-07 10:30:00,366.97,367.65,366.56,366.81,41676.0,359.9636,360.6307,359.5615,359.8067,41676.0
2022-01-07 10:40:00,366.79,368.62,366.72,367.3,88766.0,359.7871,361.5821,359.7184,360.2873,88766.0
2022-01-07 10:50:00,367.37,367.51,366.25,366.6,83599.0,360.356,360.4933,359.2574,359.6007,83599.0
2022-01-07 11:00:00,366.54,366.79,365.95,366.09,45448.0,359.5419,359.7871,358.9631,359.1004,45448.0
2022-01-07 11:10:00,366.16,366.74,365.99,366.38,51070.0,359.1691,359.738,359.0024,359.3849,51070.0
2022-01-07 11:20:00,366.65,367.44,366.59,367.11,99101.0,359.6498,360.4247,359.5909,360.101,99101.0
2022-01-07 11:30:00,367.07,369.4,366.81,369.38,126248.0,360.0617,362.3473,359.8067,362.3276,126248.0
2022-01-07 11:40:00,369.5,369.95,368.91,369.17,66717.0,362.4453,362.8868,361.8666,362.1216,66717.0
2022-01-07 11:50:00,369.16,370.92,369.03,370.36,79651.0,362.1118,363.8382,361.9843,363.2889,79651.0
2022-01-07 12:00:00,370.33,370.39,369.81,370.06,38444.0,363.2595,363.3184,362.7494,362.9947,38444.0
2022-01-07 12:10:00,370.22,371.06,370.22,370.49,28845.0,363.1516,363.9756,363.1516,363.4164,28845.0
2022-01-07 12:20:00,370.37,370.77,369.91,370.74,15145.0,363.2987,363.6911,362.8475,363.6617,15145.0
2022-01-07 12:30:00,370.82,371.07,370.63,370.76,16117.0,363.7401,363.9854,363.5538,363.6813,16117.0
2022-01-07 12:40:00,370.76,371.25,370.2,370.2,27360.0,363.6813,364.1619,363.132,363.132,27360.0
2022-01-07 12:50:00,370.3,370.82,370.25,370.73,20796.0,363.2301,363.7401,363.181,363.6519,20796.0
2022-01-07 13:00:00,370.66,370.78,370.19,370.63,45439.0,363.5832,363.7009,363.1222,363.5538,45439.0
2022-01-07 13:10:00,370.69,371.34,370.48,370.97,61178.0,363.6126,364.2502,363.4066,363.8873,61178.0
2022-01-07 13:20:00,371.04,371.46,370.39,370.59,69627.0,363.9559,364.3679,363.3184,363.5145,69627.0
2022-01-07 13:30:00,370.61,370.87,369.76,370.04,46879.0,363.5342,363.7892,362.7004,362.975,46879.0
2022-01-07 13:40:00,370.02,370.6,369.91,369.98,80717.0,362.9554,363.5243,362.8475,362.9162,80717.0
2022-01-07 13:50:00,369.94,371.26,369.7,371.06,47528.0,362.8769,364.1717,362.6415,363.9756,47528.0
2022-01-07 14:00:00,371.19,371.26,370.4,370.82,59644.0,364.1031,364.1717,363.3282,363.7401,59644.0
2022-01-07 14:10:00,370.82,371.31,370.72,370.72,60720.0,363.7401,364.2208,363.6421,363.6421,60720.0
2022-01-07 14:20:00,370.63,370.72,370.06,370.4,27803.0,363.5538,363.6421,362.9947,363.3282,27803.0
2022-01-07 14:30:00,370.33,370.33,369.74,370.2,20351.0,363.2595,363.2595,362.6808,363.132,20351.0
2022-01-07 14:40:00,370.15,370.3,369.6,369.91,27800.0,363.0829,363.2301,362.5434,362.8475,27800.0
2022-01-07 14:50:00,369.9,370.95,369.9,370.88,51875.0,362.8377,363.8677,362.8377,363.799,51875.0
2022-01-07 15:00:00,370.96,371.4,370.84,371.11,54717.0,363.8775,364.3091,363.7598,364.0246,54717.0
2022-01-07 15:10:00,371.08,371.31,370.82,371.25,74453.0,363.9952,364.2208,363.7401,364.1619,74453.0
2022-01-07 15:20:00,371.2,371.33,370.86,371.33,59993.0,364.1129,364.2404,363.7794,364.2404,59993.0
2022-01-07 15:30:00,371.27,371.79,370.93,371.06,85307.0,364.1815,364.6916,363.848,363.9756,85307.0
2022-01-07 15:40:00,371.09,371.3,370.41,370.43,105177.0,364.005,364.211,363.338,363.3576,105177.0
2022-01-07 15:50:00,370.51,370.57,369.51,369.86,185337.0,363.4361,363.4949,362.4552,362.7985,185337.0
2022-01-10 09:30:00,370.91,370.91,360.82,361.7,225095.0,363.8284,363.8284,353.9311,354.7943,225095.0
2022-01-10 09:40:00,361.81,361.81,355.15,355.5,166210.0,354.9022,354.9022,348.3693,348.7126,166210.0
2022-01-10 09:50:00,355.58,355.69,351.79,352.49,137567.0,348.7911,348.899,345.0735,345.7601,137567.0
2022-01-10 10:00:00,352.28,354.1,351.26,354.07,128472.0,345.5541,347.3394,344.5536,347.3099,128472.0
2022-01-10 10:10:00,353.97,354.03,350.05,350.1,163811.0,347.2118,347.2707,343.3667,343.4157,163811.0
2022-01-10 10:20:00,350.1,350.73,349.76,350.46,114689.0,343.4157,344.0337,343.0822,343.7689,114689.0
2022-01-10 10:30:00,350.37,351.17,348.77,350.75,122630.0,343.6806,344.4653,342.1111,344.0533,122630.0
2022-01-10 10:40:00,350.9,352.75,350.87,351.76,61388.0,344.2005,346.0151,344.171,345.044,61388.0
2022-01-10 10:50:00,351.88,352.18,349.74,351.85,114935.0,345.1618,345.456,343.0626,345.1323,114935.0
2022-01-10 11:00:00,351.86,353.87,351.31,353.72,29267.0,345.1421,347.1138,344.6026,346.9666,29267.0
2022-01-10 11:10:00,353.63,356.22,353.53,355.87,77758.0,346.8783,349.4189,346.7802,349.0756,77758.0
2022-01-10 11:20:00,355.89,359.7,355.43,357.66,142334.0,349.0952,352.8324,348.644,350.8314,142334.0
2022-01-10 11:30:00,357.82,358.69,357.47,357.92,51662.0,350.9883,351.8417,350.645,351.0864,51662.0
2022-01-10 11:40:00,357.79,359.13,356.82,358.86,68396.0,350.9589,352.2733,350.0074,352.0085,68396.0
2022-01-10 11:50:00,358.57,360.78,358.33,360.77,82076.0,351.724,353.8918,351.4886,353.882,82076.0
2022-01-10 12:00:00,360.6,361.03,359.88,360.44,47809.0,353.7153,354.1371,353.009,353.5583,47809.0
2022-01-10 12:10:00,360.44,361.26,359.62,359.62,30847.0,353.5583,354.3627,352.754,352.754,30847.0
2022-01-10 12:20:00,359.68,360.72,359.68,360.0,83507.0,352.8128,353.833,352.8128,353.1267,83507.0
2022-01-10 12:30:00,360.0,360.87,359.8,360.39,40238.0,353.1267,353.9801,352.9305,353.5093,40238.0
2022-01-10 12:40:00,360.32,361.01,359.85,360.56,44581.0,353.4406,354.1174,352.9796,353.676,44581.0
2022-01-10 12:50:00,360.55,361.61,359.88,360.33,53654.0,353.6662,354.706,353.009,353.4504,53654.0
2022-01-10 13:00:00,360.5,361.74,360.21,360.94,35391.0,353.6172,354.8335,353.3327,354.0488,35391.0
2022-01-10 13:10:00,361.05,361.94,360.76,361.8,31672.0,354.1567,355.0297,353.8722,354.8924,31672.0
2022-01-10 13:20:00,361.79,362.11,360.67,361.92,19599.0,354.8825,355.1964,353.7839,355.0101,19599.0
2022-01-10 13:30:00,361.94,362.41,361.38,361.54,17305.0,355.0297,355.4907,354.4804,354.6373,17305.0
2022-01-10 13:40:00,361.56,363.25,361.48,362.94,26732.0,354.6569,356.3147,354.5785,356.0106,26732.0
2022-01-10 13:50:00,362.9,364.25,362.66,363.75,118068.0,355.9714,357.2956,355.7359,356.8051,118068.0
2022-01-10 14:00:00,363.67,363.91,363.11,363.91,31742.0,356.7267,356.9621,356.1773,356.9621,31742.0
2022-01-10 14:10:00,364.12,364.13,363.34,363.56,22777.0,357.1681,357.1779,356.403,356.6188,22777.0
2022-01-10 14:20:00,363.49,363.92,363.16,363.69,27705.0,356.5501,356.9719,356.2264,356.7463,27705.0
2022-01-10 14:30:00,363.6,364.01,363.33,363.74,23662.0,356.658,357.0602,356.3931,356.7953,23662.0
2022-01-10 14:40:00,363.76,364.26,363.55,363.95,27588.0,356.8149,357.3054,356.6089,357.0013,27588.0
2022-01-10 14:50:00,363.89,363.94,362.43,363.01,32284.0,356.9425,356.9915,355.5103,356.0793,32284.0
2022-01-10 15:00:00,363.14,363.69,361.99,362.51,51180.0,356.2068,356.7463,355.0787,355.5888,51180.0
2022-01-10 15:10:00,362.51,363.35,362.38,362.59,43985.0,355.5888,356.4128,355.4613,355.6673,43985.0
2022-01-10 15:20:00,362.54,363.2,362.19,362.93,38222.0,355.6182,356.2656,355.2749,356.0008,38222.0
2022-01-10 15:30:00,363.0,363.52,362.5,362.78,39535.0,356.0694,356.5795,355.579,355.8536,39535.0
2022-01-10 15:40:00,362.74,364.12,362.69,363.56,84172.0,355.8144,357.1681,355.7654,356.6188,84172.0
2022-01-10 15:50:00,363.5,364.21,363.16,364.01,181185.0,356.5599,357.2563,356.2264,357.0602,181185.0
2022-01-11 09:30:00,363.53,364.3,359.67,359.68,228330.0,356.5893,357.3446,352.803,352.8128,228330.0
2022-01-11 09:40:00,359.66,361.8,358.87,359.1,105644.0,352.7932,354.8924,352.0183,352.2439,105644.0
2022-01-11 09:50:00,359.09,359.41,356.09,358.26,92942.0,352.2341,352.548,349.2914,351.4199,92942.0
2022-01-11 10:00:00,358.33,361.34,358.24,361.0,82127.0,351.4886,354.4411,351.4003,354.1076,82127.0
2022-01-11 10:10:00,360.84,361.15,359.54,360.25,61560.0,353.9507,354.2548,352.6755,353.3719,61560.0
2022-01-11 10:20:00,360.13,360.35,358.85,359.52,65883.0,353.2542,353.47,351.9987,352.6559,65883.0
2022-01-11 10:30:00,359.57,360.29,358.01,358.94,66792.0,352.7049,353.4112,351.1747,352.087,66792.0
2022-01-11 10:40:00,359.05,359.78,357.85,358.89,63642.0,352.1949,352.9109,351.0178,352.0379,63642.0
2022-01-11 10:50:00,358.91,361.04,358.9,360.39,50971.0,352.0575,354.1469,352.0477,353.5093,50971.0
2022-01-11 11:00:00,360.5,363.31,360.5,362.4,46093.0,353.6172,356.3735,353.6172,355.4809,46093.0
2022-01-11 11:10:00,362.52,364.29,362.27,364.29,40163.0,355.5986,357.3348,355.3534,357.3348,40163.0
2022-01-11 11:20:00,364.29,364.56,363.33,364.27,63472.0,357.3348,357.5997,356.3931,357.3152,63472.0
2022-01-11 11:30:00,364.26,364.82,362.88,364.77,96226.0,357.3054,357.8547,355.9517,357.8057,96226.0
2022-01-11 11:40:00,364.83,365.84,363.91,364.38,58956.0,357.8645,358.8552,356.9621,357.4231,58956.0
2022-01-11 11:50:00,364.29,365.05,363.97,364.65,57650.0,357.3348,358.0803,357.0209,357.6879,57650.0
2022-01-11 12:00:00,364.55,365.02,364.1,364.34,31133.0,357.5899,358.0509,357.1484,357.3839,31133.0
2022-01-11 12:10:00,364.3,364.77,364.13,364.74,35094.0,357.3446,357.8057,357.1779,357.7762,35094.0
2022-01-11 12:20:00,364.78,364.79,363.57,363.75,25454.0,357.8155,357.8253,356.6286,356.8051,25454.0
2022-01-11 12:30:00,363.62,364.97,363.52,364.69,28078.0,356.6776,358.0018,356.5795,357.7272,28078.0
2022-01-11 12:40:00,364.74,365.78,364.73,365.38,22749.0,357.7762,358.7964,357.7664,358.404,22749.0
2022-01-11 12:50:00,365.27,366.74,365.27,366.4,53083.0,358.2961,359.738,358.2961,359.4045,53083.0
2022-01-11 13:00:00,366.22,366.23,364.95,365.35,19187.0,359.228,359.2378,357.9822,358.3746,19187.0
2022-01-11 13:10:00,365.39,366.02,365.24,366.01,15126.0,358.4138,359.0318,358.2667,359.022,15126.0
2022-01-11 13:20:00,366.01,366.1,365.38,365.78,13953.0,359.022,359.1103,358.404,358.7964,13953.0
2022-01-11 13:30:00,365.86,365.98,365.4,365.8,14179.0,358.8748,358.9925,358.4236,358.816,14179.0
2022-01-11 13:40:00,365.86,366.15,365.45,365.76,33363.0,358.8748,359.1593,358.4727,358.7767,33363.0
2022-01-11 13:50:00,365.77,366.05,365.56,366.03,28000.0,358.7866,359.0612,358.5806,359.0416,28000.0
2022-01-11 14:00:00,366.09,366.45,365.88,366.17,24117.0,359.1004,359.4536,358.8945,359.1789,24117.0
2022-01-11 14:10:00,366.13,366.37,365.76,366.29,17687.0,359.1397,359.3751,358.7767,359.2966,17687.0
2022-01-11 14:20:00,366.36,367.05,366.21,366.89,19099.0,359.3653,360.0421,359.2182,359.8852,19099.0
2022-01-11 14:30:00,366.93,366.93,366.3,366.77,19806.0,359.9244,359.9244,359.3064,359.7675,19806.0
2022-01-11 14:40:00,366.71,366.98,366.46,366.81,40514.0,359.7086,359.9735,359.4634,359.8067,40514.0
2022-01-11 14:50:00,366.83,367.87,366.61,367.47,54653.0,359.8263,360.8465,359.6105,360.4541,54653.0
2022-01-11 15:00:00,367.49,368.06,367.16,367.78,41499.0,360.4737,361.0328,360.15,360.7582,41499.0
2022-01-11 15:10:00,367.78,367.82,367.24,367.44,31429.0,360.7582,360.7974,360.2285,360.4247,31429.0
2022-01-11 15:20:00,367.45,367.91,367.12,367.67,34204.0,360.4345,360.8857,360.1108,360.6503,34204.0
2022-01-11 15:30:00,367.65,367.73,366.67,366.88,56939.0,360.6307,360.7091,359.6694,359.8754,56939.0
2022-01-11 15:40:00,366.91,366.98,366.56,366.73,90915.0,359.9048,359.9735,359.5615,359.7282,90915.0
2022-01-11 15:50:00,366.76,366.91,365.97,366.57,282677.0,359.7577,359.9048,358.9827,359.5713,282677.0
2022-01-12 09:30:00,368.94,372.12,367.1,369.92,167645.0,361.896,365.0153,360.0912,362.8573,167645.0
2022-01-12 09:40:00,369.97,370.3,367.11,369.96,159152.0,362.9064,363.2301,360.101,362.8966,159152.0
2022-01-12 09:50:00,370.04,372.12,369.73,371.5,86762.0,362.975,365.0153,362.671,364.4072,86762.0
2022-01-12 10:00:00,371.61,371.77,369.33,371.12,81835.0,364.5151,364.672,362.2786,364.0344,81835.0
2022-01-12 10:10:00,371.12,372.11,370.69,370.69,151322.0,364.0344,365.0055,363.6126,363.6126,151322.0
2022-01-12 10:20:00,370.84,371.7,369.38,370.04,79191.0,363.7598,364.6033,362.3276,362.975,79191.0
2022-01-12 10:30:00,370.15,370.56,368.61,369.83,56991.0,363.0829,363.4851,361.5723,362.769,56991.0
2022-01-12 10:40:00,369.68,369.78,368.48,368.63,38388.0,362.6219,362.72,361.4448,361.592,38388.0
2022-01-12 10:50:00,368.71,370.25,368.71,369.92,49881.0,361.6704,363.181,361.6704,362.8573,49881.0
2022-01-12 11:00:00,369.88,370.1,368.05,368.88,47092.0,362.8181,363.0339,361.023,361.8372,47092.0
2022-01-12 11:10:00,368.94,369.59,367.15,368.16,48511.0,361.896,362.5336,360.1402,361.1309,48511.0
2022-01-12 11:20:00,368.01,368.56,367.71,368.04,45485.0,360.9838,361.5233,360.6895,361.0132,45485.0
2022-01-12 11:30:00,367.95,368.69,367.91,368.68,61901.0,360.9249,361.6508,360.8857,361.641,61901.0
2022-01-12 11:40:00,368.64,369.02,368.31,368.38,48190.0,361.6018,361.9745,361.2781,361.3467,48190.0
2022-01-12 11:50:00,368.38,369.55,368.23,369.16,52003.0,361.3467,362.4944,361.1996,362.1118,52003.0
2022-01-12 12:00:00,369.2,369.77,368.65,369.11,40767.0,362.1511,362.7102,361.6116,362.0628,40767.0
2022-01-12 12:10:00,369.11,370.0,369.09,369.97,44789.0,362.0628,362.9358,362.0432,362.9064,44789.0
2022-01-12 12:20:00,369.97,370.9,369.82,370.86,39370.0,362.9064,363.8186,362.7592,363.7794,39370.0
2022-01-12 12:30:00,370.9,371.3,370.41,370.5,58218.0,363.8186,364.211,363.338,363.4263,58218.0
2022-01-12 12:40:00,370.5,370.9,370.06,370.31,43527.0,363.4263,363.8186,362.9947,363.2399,43527.0
2022-01-12 12:50:00,370.31,371.04,370.29,371.04,38778.0,363.2399,363.9559,363.2203,363.9559,38778.0
2022-01-12 13:00:00,371.05,371.2,370.1,370.22,31728.0,363.9658,364.1129,363.0339,363.1516,31728.0
2022-01-12 13:10:00,370.24,370.31,369.62,370.11,39222.0,363.1712,363.2399,362.5631,363.0437,39222.0
2022-01-12 13:20:00,370.11,370.11,369.51,369.6,32178.0,363.0437,363.0437,362.4552,362.5434,32178.0
2022-01-12 13:30:00,369.56,369.9,369.15,369.36,32680.0,362.5042,362.8377,362.102,362.308,32680.0
2022-01-12 13:40:00,369.36,369.62,369.27,369.39,32438.0,362.308,362.5631,362.2197,362.3374,32438.0
2022-01-12 13:50:00,369.38,369.38,368.74,368.88,58733.0,362.3276,362.3276,361.6999,361.8372,58733.0
2022-01-12 14:00:00,368.83,369.61,368.7,369.43,91047.0,361.7881,362.5532,361.6606,362.3767,91047.0
2022-01-12 14:10:00,369.43,369.6,369.0,369.33,36865.0,362.3767,362.5434,361.9549,362.2786,36865.0
2022-01-12 14:20:00,369.28,369.63,369.22,369.54,34113.0,362.2295,362.5729,362.1707,362.4846,34113.0
2022-01-12 14:30:00,369.55,369.6,368.89,369.01,46102.0,362.4944,362.5434,361.847,361.9647,46102.0
2022-01-12 14:40:00,369.01,369.36,368.36,369.16,37352.0,361.9647,362.308,361.3271,362.1118,37352.0
2022-01-12 14:50:00,369.22,369.46,369.17,369.32,29980.0,362.1707,362.4061,362.1216,362.2688,29980.0
2022-01-12 15:00:00,369.33,369.42,368.81,368.94,39022.0,362.2786,362.3669,361.7685,361.896,39022.0
2022-01-12 15:10:00,368.96,369.41,368.96,369.13,33671.0,361.9157,362.3571,361.9157,362.0824,33671.0
2022-01-12 15:20:00,369.17,369.3,368.72,368.85,50684.0,362.1216,362.2492,361.6802,361.8078,50684.0
2022-01-12 15:30:00,368.84,368.86,368.22,368.35,59053.0,361.7979,361.8176,361.1898,361.3173,59053.0
2022-01-12 15:40:00,368.36,369.12,368.34,368.63,79974.0,361.3271,362.0726,361.3075,361.592,79974.0
2022-01-12 15:50:00,368.62,369.23,367.07,367.51,397460.0,361.5821,362.1805,360.0617,360.4933,397460.0
2022-01-13 09:30:00,368.61,374.97,367.88,374.68,102950.0,361.5723,367.8109,360.8563,367.5264,102950.0
2022-01-13 09:40:00,374.6,375.51,373.52,374.67,73499.0,367.448,368.3406,366.3886,367.5166,73499.0
2022-01-13 09:50:00,374.66,376.08,374.39,376.01,36325.0,367.5068,368.8997,367.242,368.8311,36325.0
2022-01-13 10:00:00,375.95,377.06,375.5,376.13,41105.0,368.7722,369.861,368.3308,368.9488,41105.0
2022-01-13 10:10:00,375.9,377.68,375.06,375.21,63279.0,368.7232,370.4692,367.8992,368.0463,63279.0
2022-01-13 10:20:00,375.16,376.07,375.0,376.02,72180.0,367.9973,368.8899,367.8403,368.8409,72180.0
2022-01-13 10:30:00,376.03,376.55,374.14,375.22,49133.0,368.8507,369.3607,366.9968,368.0561,49133.0
2022-01-13 10:40:00,375.15,376.4,375.15,375.51,47112.0,367.9875,369.2136,367.9875,368.3406,47112.0
2022-01-13 10:50:00,375.48,375.7,374.33,375.49,47686.0,368.3112,368.527,367.1831,368.321,47686.0
2022-01-13 11:00:00,375.49,376.54,375.06,375.65,66375.0,368.321,369.3509,367.8992,368.4779,66375.0
2022-01-13 11:10:00,375.52,375.72,374.9,374.93,38366.0,368.3504,368.5466,367.7422,367.7717,38366.0
2022-01-13 11:20:00,375.02,376.35,374.76,376.26,36494.0,367.86,369.1646,367.6049,369.0763,36494.0
2022-01-13 11:30:00,376.23,376.54,375.69,376.43,32060.0,369.0469,369.3509,368.5172,369.243,32060.0
2022-01-13 11:40:00,376.43,376.94,376.1,376.81,28856.0,369.243,369.7433,368.9193,369.6158,28856.0
2022-01-13 11:50:00,376.81,377.05,375.36,375.36,25342.0,369.6158,369.8512,368.1935,368.1935,25342.0
2022-01-13 12:00:00,375.38,375.59,374.23,374.67,23824.0,368.2131,368.4191,367.085,367.5166,23824.0
2022-01-13 12:10:00,374.63,374.64,372.69,373.23,33843.0,367.4774,367.4872,365.5744,366.1041,33843.0
2022-01-13 12:20:00,373.24,373.75,372.29,372.81,28915.0,366.1139,366.6142,365.1821,365.6921,28915.0
2022-01-13 12:30:00,372.75,373.15,372.15,372.6,32501.0,365.6333,366.0257,365.0447,365.4862,32501.0
2022-01-13 12:40:00,372.52,372.6,371.38,371.38,30945.0,365.4077,365.4862,364.2894,364.2894,30945.0
2022-01-13 12:50:00,371.31,372.62,371.29,372.56,26478.0,364.2208,365.5058,364.2012,365.4469,26478.0
2022-01-13 13:00:00,372.58,373.24,371.92,373.0,25578.0,365.4665,366.1139,364.8191,365.8785,25578.0
2022-01-13 13:10:00,372.93,373.5,372.78,373.24,28537.0,365.8099,366.369,365.6627,366.1139,28537.0
2022-01-13 13:20:00,373.34,374.25,373.16,374.17,25551.0,366.212,367.1047,366.0355,367.0262,25551.0
2022-01-13 13:30:00,374.02,374.62,373.87,374.53,26255.0,366.879,367.4676,366.7319,367.3793,26255.0
2022-01-13 13:40:00,374.41,374.82,373.83,374.69,23324.0,367.2616,367.6638,366.6927,367.5363,23324.0
2022-01-13 13:50:00,374.63,374.86,373.87,374.85,21689.0,367.4774,367.703,366.7319,367.6932,21689.0
2022-01-13 14:00:00,374.73,375.14,374.52,375.09,32839.0,367.5755,367.9777,367.3695,367.9286,32839.0
2022-01-13 14:10:00,375.06,375.07,373.94,374.09,23861.0,367.8992,367.909,366.8006,366.9477,23861.0
2022-01-13 14:20:00,374.0,374.14,373.6,373.72,32586.0,366.8594,366.9968,366.4671,366.5848,32586.0
2022-01-13 14:30:00,373.66,373.9,372.93,373.3,30768.0,366.5259,366.7613,365.8099,366.1728,30768.0
2022-01-13 14:40:00,373.3,373.44,372.77,372.81,31747.0,366.1728,366.3101,365.6529,365.6921,31747.0
2022-01-13 14:50:00,372.79,373.13,372.36,372.41,47360.0,365.6725,366.006,365.2507,365.2998,47360.0
2022-01-13 15:00:00,372.33,372.46,371.15,371.3,34873.0,365.2213,365.3488,364.0638,364.211,34873.0
2022-01-13 15:10:00,371.37,371.75,370.41,371.56,39204.0,364.2796,364.6524,363.338,364.466,39204.0
2022-01-13 15:20:00,371.69,372.02,371.45,371.79,57916.0,364.5935,364.9172,364.3581,364.6916,57916.0
2022-01-13 15:30:00,371.87,372.15,370.3,370.47,45067.0,364.7701,365.0447,363.2301,363.3968,45067.0
2022-01-13 15:40:00,370.58,370.86,369.46,369.51,62151.0,363.5047,363.7794,362.4061,362.4552,62151.0
2022-01-13 15:50:00,369.45,369.76,368.46,369.62,243823.0,362.3963,362.7004,361.4252,362.5631,243823.0
2022-01-14 09:30:00,364.32,374.39,364.15,372.28,136781.0,357.3642,367.242,357.1975,365.1723,136781.0
2022-01-14 09:40:00,372.25,373.71,371.17,373.5,66632.0,365.1428,366.575,364.0835,366.369,66632.0
2022-01-14 09:50:00,373.29,374.78,372.9,374.47,57601.0,366.163,367.6245,365.7804,367.3205,57601.0
2022-01-14 10:00:00,374.65,374.78,372.14,373.16,98164.0,367.497,367.6245,365.0349,366.0355,98164.0
2022-01-14 10:10:00,373.16,373.65,372.37,373.37,71404.0,366.0355,366.5161,365.2605,366.2415,71404.0
2022-01-14 10:20:00,373.17,373.33,371.04,371.44,60011.0,366.0453,366.2022,363.9559,364.3483,60011.0
2022-01-14 10:30:00,371.34,372.93,370.73,372.91,58610.0,364.2502,365.8099,363.6519,365.7902,58610.0
2022-01-14 10:40:00,372.91,373.07,372.01,372.84,57965.0,365.7902,365.9472,364.9074,365.7216,57965.0
2022-01-14 10:50:00,372.85,373.26,372.07,372.84,41113.0,365.7314,366.1336,364.9663,365.7216,41113.0
2022-01-14 11:00:00,372.79,373.32,370.69,370.92,50174.0,365.6725,366.1924,363.6126,363.8382,50174.0
2022-01-14 11:10:00,370.87,371.3,370.0,370.73,32529.0,363.7892,364.211,362.9358,363.6519,32529.0
2022-01-14 11:20:00,370.85,371.6,370.36,370.4,36627.0,363.7696,364.5052,363.2889,363.3282,36627.0
2022-01-14 11:30:00,370.37,370.71,369.81,370.61,65916.0,363.2987,363.6322,362.7494,363.5342,65916.0
2022-01-14 11:40:00,370.61,371.5,370.0,370.78,61813.0,363.5342,364.4072,362.9358,363.7009,61813.0
2022-01-14 11:50:00,370.76,370.76,369.54,370.13,33117.0,363.6813,363.6813,362.4846,363.0633,33117.0
2022-01-14 12:00:00,370.1,370.59,369.45,370.59,41551.0,363.0339,363.5145,362.3963,363.5145,41551.0
2022-01-14 12:10:00,370.55,370.85,369.82,370.0,24911.0,363.4753,363.7696,362.7592,362.9358,24911.0
2022-01-14 12:20:00,370.05,370.26,369.6,369.98,23926.0,362.9848,363.1908,362.5434,362.9162,23926.0
2022-01-14 12:30:00,370.05,370.66,369.94,370.6,20451.0,362.9848,363.5832,362.8769,363.5243,20451.0
2022-01-14 12:40:00,370.55,370.55,368.97,369.43,26312.0,363.4753,363.4753,361.9255,362.3767,26312.0
2022-01-14 12:50:00,369.34,369.75,368.39,368.46,37933.0,362.2884,362.6906,361.3565,361.4252,37933.0
2022-01-14 13:00:00,368.64,369.46,368.42,368.55,20608.0,361.6018,362.4061,361.386,361.5135,20608.0
2022-01-14 13:10:00,368.47,369.06,368.17,369.06,21878.0,361.435,362.0137,361.1407,362.0137,21878.0
2022-01-14 13:20:00,368.97,369.06,368.12,368.81,19830.0,361.9255,362.0137,361.0917,361.7685,19830.0
2022-01-14 13:30:00,368.72,369.1,368.55,369.08,14019.0,361.6802,362.053,361.5135,362.0334,14019.0
2022-01-14 13:40:00,369.1,370.0,368.88,369.93,44701.0,362.053,362.9358,361.8372,362.8671,44701.0
2022-01-14 13:50:00,369.93,370.99,369.84,370.98,30950.0,362.8671,363.9069,362.7789,363.8971,30950.0
2022-01-14 14:00:00,370.92,371.44,370.79,371.32,41877.0,363.8382,364.3483,363.7107,364.2306,41877.0
2022-01-14 14:10:00,371.32,371.73,370.85,371.54,23661.0,364.2306,364.6328,363.7696,364.4464,23661.0
2022-01-14 14:20:00,371.53,372.11,371.25,371.53,47763.0,364.4366,365.0055,364.1619,364.4366,47763.0
2022-01-14 14:30:00,371.59,372.65,371.3,372.41,34720.0,364.4954,365.5352,364.211,365.2998,34720.0
2022-01-14 14:40:00,372.17,373.25,372.15,372.9,71614.0,365.0644,366.1237,365.0447,365.7804,71614.0
2022-01-14 14:50:00,372.94,373.36,372.61,372.61,40445.0,365.8197,366.2316,365.496,365.496,40445.0
2022-01-14 15:00:00,372.84,373.17,371.67,371.89,42782.0,365.7216,366.0453,364.5739,364.7897,42782.0
2022-01-14 15:10:00,371.84,372.94,371.44,372.83,53848.0,364.7407,365.8197,364.3483,365.7118,53848.0
2022-01-14 15:20:00,372.83,373.5,371.92,372.08,67308.0,365.7118,366.369,364.8191,364.9761,67308.0
2022-01-14 15:30:00,372.15,373.28,372.15,372.94,44852.0,365.0447,366.1532,365.0447,365.8197,44852.0
2022-01-14 15:40:00,373.0,373.12,372.12,372.5,77542.0,365.8785,365.9962,365.0153,365.3881,77542.0
2022-01-14 15:50:00,372.76,373.31,372.13,372.14,248628.0,365.6431,366.1826,365.0251,365.0349,248628.0
2022-01-18 09:30:00,370.37,372.0,366.43,371.46,168275.0,363.2987,364.8976,359.434,364.3679,168275.0
2022-01-18 09:40:00,371.24,372.14,368.22,368.99,97280.0,364.1521,365.0349,361.1898,361.9451,97280.0
2022-01-18 09:50:00,368.45,369.46,366.8,368.21,64229.0,361.4154,362.4061,359.7969,361.18,64229.0
2022-01-18 10:00:00,368.05,369.95,367.5,369.68,88888.0,361.023,362.8868,360.4835,362.6219,88888.0
2022-01-18 10:10:00,369.81,370.04,366.73,367.1,130304.0,362.7494,362.975,359.7282,360.0912,130304.0
2022-01-18 10:20:00,366.92,368.3,366.21,368.0,57149.0,359.9146,361.2683,359.2182,360.974,57149.0
2022-01-18 10:30:00,367.87,368.04,366.56,367.04,177820.0,360.8465,361.0132,359.5615,360.0323,177820.0
2022-01-18 10:40:00,366.79,368.42,366.42,367.23,53198.0,359.7871,361.386,359.4241,360.2187,53198.0
2022-01-18 10:50:00,367.07,367.41,365.43,365.5,121841.0,360.0617,360.3952,358.453,358.5217,121841.0
2022-01-18 11:00:00,365.61,366.79,365.51,365.88,55335.0,358.6296,359.7871,358.5315,358.8945,55335.0
2022-01-18 11:10:00,366.0,368.0,365.4,367.9,42958.0,359.0122,360.974,358.4236,360.8759,42958.0
2022-01-18 11:20:00,367.9,368.87,367.66,368.34,39809.0,360.8759,361.8274,360.6405,361.3075,39809.0
2022-01-18 11:30:00,368.4,369.0,367.01,368.86,43733.0,361.3663,361.9549,360.0029,361.8176,43733.0
2022-01-18 11:40:00,368.92,369.35,368.36,369.06,35585.0,361.8764,362.2982,361.3271,362.0137,35585.0
2022-01-18 11:50:00,369.06,369.16,368.53,368.94,29359.0,362.0137,362.1118,361.4939,361.896,29359.0
2022-01-18 12:00:00,368.94,369.09,367.69,368.54,25834.0,361.896,362.0432,360.6699,361.5037,25834.0
2022-01-18 12:10:00,368.67,368.75,368.24,368.65,31906.0,361.6312,361.7097,361.2094,361.6116,31906.0
2022-01-18 12:20:00,368.63,369.51,368.27,368.6,32900.0,361.592,362.4552,361.2388,361.5625,32900.0
2022-01-18 12:30:00,368.52,369.24,368.1,368.75,31536.0,361.4841,362.1903,361.0721,361.7097,31536.0
2022-01-18 12:40:00,368.75,368.89,367.78,367.94,23349.0,361.7097,361.847,360.7582,360.9151,23349.0
2022-01-18 12:50:00,367.88,368.13,367.08,367.13,30930.0,360.8563,361.1015,360.0715,360.1206,30930.0
2022-01-18 13:00:00,367.03,367.98,367.01,367.83,43863.0,360.0225,360.9544,360.0029,360.8072,43863.0
2022-01-18 13:10:00,367.68,368.51,367.67,368.42,28651.0,360.6601,361.4742,360.6503,361.386,28651.0
2022-01-18 13:20:00,368.31,368.31,366.74,366.86,19793.0,361.2781,361.2781,359.738,359.8557,19793.0
2022-01-18 13:30:00,366.82,367.19,366.02,366.24,72313.0,359.8165,360.1794,359.0318,359.2476,72313.0
2022-01-18 13:40:00,366.4,366.91,365.79,365.87,32419.0,359.4045,359.9048,358.8062,358.8846,32419.0
2022-01-18 13:50:00,365.97,366.06,365.2,365.72,35876.0,358.9827,359.071,358.2274,358.7375,35876.0
2022-01-18 14:00:00,365.9,366.77,365.83,366.67,30613.0,358.9141,359.7675,358.8454,359.6694,30613.0
2022-01-18 14:10:00,366.63,367.7,366.51,367.7,25621.0,359.6301,360.6797,359.5124,360.6797,25621.0
2022-01-18 14:20:00,367.71,367.71,366.6,367.03,23203.0,360.6895,360.6895,359.6007,360.0225,23203.0
2022-01-18 14:30:00,367.12,368.15,367.01,367.6,67042.0,360.1108,361.1211,360.0029,360.5816,67042.0
2022-01-18 14:40:00,367.58,367.93,367.01,367.44,30968.0,360.562,360.9053,360.0029,360.4247,30968.0
2022-01-18 14:50:00,367.45,368.36,367.36,368.21,41046.0,360.4345,361.3271,360.3462,361.18,41046.0
2022-01-18 15:00:00,368.14,368.27,367.44,367.69,27369.0,361.1113,361.2388,360.4247,360.6699,27369.0
2022-01-18 15:10:00,367.69,368.0,366.88,367.35,56007.0,360.6699,360.974,359.8754,360.3364,56007.0
2022-01-18 15:20:00,367.28,367.99,366.72,367.72,33771.0,360.2677,360.9642,359.7184,360.6993,33771.0
2022-01-18 15:30:00,367.71,367.98,367.24,367.43,53834.0,360.6895,360.9544,360.2285,360.4149,53834.0
2022-01-18 15:40:00,367.37,367.43,366.64,367.22,80921.0,360.356,360.4149,359.6399,360.2089,80921.0
2022-01-18 15:50:00,367.31,367.77,365.51,366.31,368423.0,360.2972,360.7484,358.5315,359.3162,368423.0
2022-01-19 09:30:00,362.41,366.5,361.0,365.77,145732.0,355.4907,359.5026,354.1076,358.7866,145732.0
2022-01-19 09:40:00,365.74,367.4,365.08,366.5,68310.0,358.7571,360.3854,358.1097,359.5026,68310.0
2022-01-19 09:50:00,366.32,369.17,365.91,368.94,50994.0,359.3261,362.1216,358.9239,361.896,50994.0
2022-01-19 10:00:00,369.3,369.3,366.45,367.06,82093.0,362.2492,362.2492,359.4536,360.0519,82093.0
2022-01-19 10:10:00,367.13,367.63,365.34,365.64,38241.0,360.1206,360.611,358.3648,358.659,38241.0
2022-01-19 10:20:00,365.53,365.79,363.64,363.99,45384.0,358.5511,358.8062,356.6972,357.0405,45384.0
2022-01-19 10:30:00,363.83,364.63,363.0,363.54,86964.0,356.8836,357.6683,356.0694,356.5991,86964.0
2022-01-19 10:40:00,363.62,364.26,362.65,363.37,71268.0,356.6776,357.3054,355.7261,356.4324,71268.0
2022-01-19 10:50:00,363.4,364.02,362.28,362.9,76918.0,356.4618,357.07,355.3632,355.9714,76918.0
2022-01-19 11:00:00,362.93,363.72,361.79,362.66,51525.0,356.0008,356.7757,354.8825,355.7359,51525.0
2022-01-19 11:10:00,362.7,363.19,361.87,362.82,85674.0,355.7752,356.2558,354.961,355.8929,85674.0
2022-01-19 11:20:00,363.03,363.1,361.28,362.17,59587.0,356.0989,356.1675,354.3823,355.2553,59587.0
2022-01-19 11:30:00,362.28,362.54,360.22,361.15,68174.0,355.3632,355.6182,353.3425,354.2548,68174.0
2022-01-19 11:40:00,360.98,363.5,359.71,362.97,65639.0,354.088,356.5599,352.8423,356.04,65639.0
2022-01-19 11:50:00,362.85,363.4,362.59,362.83,43876.0,355.9223,356.4618,355.6673,355.9027,43876.0
2022-01-19 12:00:00,362.85,364.26,362.85,364.06,27247.0,355.9223,357.3054,355.9223,357.1092,27247.0
2022-01-19 12:10:00,363.96,364.8,363.89,364.35,43450.0,357.0111,357.8351,356.9425,357.3937,43450.0
2022-01-19 12:20:00,364.4,364.99,364.01,364.48,50058.0,357.4427,358.0215,357.0602,357.5212,50058.0
2022-01-19 12:30:00,364.59,365.19,364.5,364.82,38310.0,357.6291,358.2176,357.5408,357.8547,38310.0
2022-01-19 12:40:00,364.81,366.32,364.44,366.26,48699.0,357.8449,359.3261,357.482,359.2672,48699.0
2022-01-19 12:50:00,366.2,366.45,365.71,366.33,27986.0,359.2083,359.4536,358.7277,359.3359,27986.0
2022-01-19 13:00:00,366.21,366.3,365.66,365.8,20487.0,359.2182,359.3064,358.6787,358.816,20487.0
2022-01-19 13:10:00,365.86,366.8,365.8,366.69,26537.0,358.8748,359.7969,358.816,359.689,26537.0
2022-01-19 13:20:00,366.69,366.76,366.08,366.28,29614.0,359.689,359.7577,359.0906,359.2868,29614.0
2022-01-19 13:30:00,366.38,366.67,365.74,366.44,77355.0,359.3849,359.6694,358.7571,359.4438,77355.0
2022-01-19 13:40:00,366.43,366.98,366.23,366.63,38296.0,359.434,359.9735,359.2378,359.6301,38296.0
2022-01-19 13:50:00,366.64,367.06,366.0,366.13,85555.0,359.6399,360.0519,359.0122,359.1397,85555.0
2022-01-19 14:00:00,366.03,366.03,363.89,364.12,100803.0,359.0416,359.0416,356.9425,357.1681,100803.0
2022-01-19 14:10:00,364.02,364.73,363.24,363.64,56096.0,357.07,357.7664,356.3049,356.6972,56096.0
2022-01-19 14:20:00,363.62,363.73,362.14,362.14,48937.0,356.6776,356.7855,355.2259,355.2259,48937.0
2022-01-19 14:30:00,362.11,362.78,361.94,362.48,57450.0,355.1964,355.8536,355.0297,355.5594,57450.0
2022-01-19 14:40:00,362.44,363.18,362.13,362.3,41945.0,355.5201,356.246,355.2161,355.3828,41945.0
2022-01-19 14:50:00,362.03,362.69,361.8,362.1,37521.0,355.118,355.7654,354.8924,355.1866,37521.0
2022-01-19 15:00:00,362.09,362.39,361.72,361.77,35730.0,355.1768,355.4711,354.8139,354.8629,35730.0
2022-01-19 15:10:00,361.74,363.19,361.57,362.37,74799.0,354.8335,356.2558,354.6667,355.4515,74799.0
2022-01-19 15:20:00,362.37,363.16,361.46,361.57,61911.0,355.4515,356.2264,354.5588,354.6667,61911.0
2022-01-19 15:30:00,361.43,362.11,360.71,361.94,110363.0,354.5294,355.1964,353.8232,355.0297,110363.0
2022-01-19 15:40:00,361.94,363.19,361.86,362.75,94833.0,355.0297,356.2558,354.9512,355.8242,94833.0
2022-01-19 15:50:00,362.75,362.89,359.89,360.84,259217.0,355.8242,355.9615,353.0188,353.9507,259217.0
2022-01-20 09:30:00,361.83,365.99,361.67,364.2,179538.0,354.9218,359.0024,354.7648,357.2465,179538.0
2022-01-20 09:40:00,364.36,368.87,364.21,368.74,143456.0,357.4035,361.8274,357.2563,361.6999,143456.0
2022-01-20 09:50:00,368.6,371.0,368.54,369.77,89006.0,361.5625,363.9167,361.5037,362.7102,89006.0
2022-01-20 10:00:00,369.87,370.09,368.33,369.21,79974.0,362.8083,363.0241,361.2977,362.1609,79974.0
2022-01-20 10:10:00,369.05,369.09,368.01,368.38,112663.0,362.0039,362.0432,360.9838,361.3467,112663.0
2022-01-20 10:20:00,368.73,369.44,368.56,369.2,35052.0,361.69,362.3865,361.5233,362.1511,35052.0
2022-01-20 10:30:00,369.25,371.18,369.1,370.81,190095.0,362.2001,364.0933,362.053,363.7303,190095.0
2022-01-20 10:40:00,370.72,371.64,370.34,371.49,47748.0,363.6421,364.5445,363.2693,364.3973,47748.0
2022-01-20 10:50:00,371.56,372.0,370.48,371.92,578017.0,364.466,364.8976,363.4066,364.8191,578017.0
2022-01-20 11:00:00,371.99,372.64,371.49,371.72,34111.0,364.8878,365.5254,364.3973,364.623,34111.0
2022-01-20 11:10:00,371.66,372.46,371.0,372.35,33772.0,364.5641,365.3488,363.9167,365.2409,33772.0
2022-01-20 11:20:00,372.34,372.58,371.91,372.22,30304.0,365.2311,365.4665,364.8093,365.1134,30304.0
2022-01-20 11:30:00,372.27,373.08,372.12,372.87,39992.0,365.1625,365.957,365.0153,365.751,39992.0
2022-01-20 11:40:00,372.87,372.92,371.87,372.08,52347.0,365.751,365.8,364.7701,364.9761,52347.0
2022-01-20 11:50:00,372.05,372.5,371.78,371.78,21963.0,364.9467,365.3881,364.6818,364.6818,21963.0
2022-01-20 12:00:00,371.87,371.88,371.29,371.4,61410.0,364.7701,364.7799,364.2012,364.3091,61410.0
2022-01-20 12:10:00,371.33,371.81,370.19,370.19,25183.0,364.2404,364.7112,363.1222,363.1222,25183.0
2022-01-20 12:20:00,369.87,370.31,369.38,370.31,47121.0,362.8083,363.2399,362.3276,363.2399,47121.0
2022-01-20 12:30:00,370.33,370.76,369.85,370.17,39976.0,363.2595,363.6813,362.7887,363.1026,39976.0
2022-01-20 12:40:00,370.17,370.41,369.39,369.72,18621.0,363.1026,363.338,362.3374,362.6611,18621.0
2022-01-20 12:50:00,369.66,369.85,368.98,369.37,77976.0,362.6023,362.7887,361.9353,362.3178,77976.0
2022-01-20 13:00:00,369.27,369.38,368.53,368.66,41717.0,362.2197,362.3276,361.4939,361.6214,41717.0
2022-01-20 13:10:00,368.61,369.27,368.32,368.91,33427.0,361.5723,362.2197,361.2879,361.8666,33427.0
2022-01-20 13:20:00,369.0,369.33,368.3,368.66,24850.0,361.9549,362.2786,361.2683,361.6214,24850.0
2022-01-20 13:30:00,368.71,368.96,368.29,368.85,22544.0,361.6704,361.9157,361.2584,361.8078,22544.0
2022-01-20 13:40:00,368.81,369.34,368.61,368.92,20709.0,361.7685,362.2884,361.5723,361.8764,20709.0
2022-01-20 13:50:00,369.01,369.64,368.9,369.33,33087.0,361.9647,362.5827,361.8568,362.2786,33087.0
2022-01-20 14:00:00,369.42,370.98,369.38,370.83,25927.0,362.3669,363.8971,362.3276,363.75,25927.0
2022-01-20 14:10:00,371.0,371.09,369.03,369.36,64718.0,363.9167,364.005,361.9843,362.308,64718.0
2022-01-20 14:20:00,369.49,369.49,368.65,369.02,26111.0,362.4355,362.4355,361.6116,361.9745,26111.0
2022-01-20 14:30:00,368.98,368.99,367.92,368.54,34567.0,361.9353,361.9451,360.8955,361.5037,34567.0
2022-01-20 14:40:00,368.46,368.65,367.95,368.41,69477.0,361.4252,361.6116,360.9249,361.3762,69477.0
2022-01-20 14:50:00,368.4,368.98,368.03,368.19,209381.0,361.3663,361.9353,361.0034,361.1604,209381.0
2022-01-20 15:00:00,368.03,368.5,366.19,366.38,51857.0,361.0034,361.4644,359.1985,359.3849,51857.0
2022-01-20 15:10:00,366.38,367.18,366.24,366.98,37001.0,359.3849,360.1696,359.2476,359.9735,37001.0
2022-01-20 15:20:00,366.95,367.13,365.37,365.56,56794.0,359.944,360.1206,358.3942,358.5806,56794.0
2022-01-20 15:30:00,365.51,365.71,364.36,365.0,87377.0,358.5315,358.7277,357.4035,358.0313,87377.0
2022-01-20 15:40:00,365.01,365.19,363.84,363.85,148403.0,358.0411,358.2176,356.8934,356.9032,148403.0
2022-01-20 15:50:00,363.7,364.4,362.66,364.0,423023.0,356.7561,357.4427,355.7359,357.0504,423023.0
2022-01-21 09:30:00,362.5,365.14,359.75,364.25,319474.0,355.579,358.1686,352.8815,357.2956,319474.0
2022-01-21 09:40:00,364.15,365.0,361.49,363.2,132909.0,357.1975,358.0313,354.5883,356.2656,132909.0
2022-01-21 09:50:00,363.06,364.77,362.89,363.9,73409.0,356.1283,357.8057,355.9615,356.9523,73409.0
2022-01-21 10:00:00,364.22,365.38,363.25,364.08,73836.0,357.2662,358.404,356.3147,357.1288,73836.0
2022-01-21 10:10:00,363.92,363.93,362.51,362.94,136661.0,356.9719,356.9817,355.5888,356.0106,136661.0
2022-01-21 10:20:00,362.91,363.99,361.03,363.23,67573.0,355.9812,357.0405,354.1371,356.2951,67573.0
2022-01-21 10:30:00,363.37,365.13,362.43,362.43,77770.0,356.4324,358.1588,355.5103,355.5103,77770.0
2022-01-21 10:40:00,362.51,363.69,361.52,363.69,43358.0,355.5888,356.7463,354.6177,356.7463,43358.0
2022-01-21 10:50:00,363.73,365.67,363.73,365.13,57376.0,356.7855,358.6885,356.7855,358.1588,57376.0
2022-01-21 11:00:00,365.2,366.63,363.0,366.33,61566.0,358.2274,359.6301,356.0694,359.3359,61566.0
2022-01-21 11:10:00,366.43,367.05,365.61,366.55,101004.0,359.434,360.0421,358.6296,359.5517,101004.0
2022-01-21 11:20:00,366.72,368.13,366.56,367.18,49005.0,359.7184,361.1015,359.5615,360.1696,49005.0
2022-01-21 11:30:00,367.13,367.3,364.48,364.54,39726.0,360.1206,360.2873,357.5212,357.58,39726.0
2022-01-21 11:40:00,364.61,365.56,364.0,364.53,35466.0,357.6487,358.5806,357.0504,357.5702,35466.0
2022-01-21 11:50:00,364.66,364.98,363.64,364.64,49471.0,357.6978,358.0116,356.6972,357.6781,49471.0
2022-01-21 12:00:00,364.5,365.5,363.78,364.52,37319.0,357.5408,358.5217,356.8346,357.5604,37319.0
2022-01-21 12:10:00,364.32,364.32,362.64,362.99,43543.0,357.3642,357.3642,355.7163,356.0596,43543.0
2022-01-21 12:20:00,362.99,364.33,362.74,363.46,38578.0,356.0596,357.3741,355.8144,356.5207,38578.0
2022-01-21 12:30:00,363.47,363.82,362.0,362.35,38119.0,356.5305,356.8738,355.0885,355.4319,38119.0
2022-01-21 12:40:00,362.2,362.58,360.69,361.03,29459.0,355.2847,355.6575,353.8035,354.1371,29459.0
2022-01-21 12:50:00,360.91,361.29,360.19,360.51,39723.0,354.0193,354.3921,353.3131,353.627,39723.0
2022-01-21 13:00:00,360.57,361.07,359.88,360.28,40421.0,353.6858,354.1763,353.009,353.4014,40421.0
2022-01-21 13:10:00,360.3,362.17,359.84,360.0,59003.0,353.421,355.2553,352.9698,353.1267,59003.0
2022-01-21 13:20:00,359.84,360.0,359.21,359.39,24540.0,352.9698,353.1267,352.3518,352.5284,24540.0
2022-01-21 13:30:00,359.32,360.81,359.23,360.26,36566.0,352.4597,353.9213,352.3714,353.3818,36566.0
2022-01-21 13:40:00,360.24,360.86,359.45,360.1,22011.0,353.3621,353.9703,352.5872,353.2248,22011.0
2022-01-21 13:50:00,360.32,360.78,358.6,359.07,30898.0,353.4406,353.8918,351.7535,352.2145,30898.0
2022-01-21 14:00:00,359.22,360.72,359.04,360.06,31866.0,352.3616,353.833,352.1851,353.1856,31866.0
2022-01-21 14:10:00,360.11,360.5,359.6,359.67,19940.0,353.2346,353.6172,352.7344,352.803,19940.0
2022-01-21 14:20:00,359.54,359.76,358.25,358.36,44553.0,352.6755,352.8913,351.4101,351.518,44553.0
2022-01-21 14:30:00,358.35,358.84,358.1,358.46,45583.0,351.5082,351.9889,351.263,351.6161,45583.0
2022-01-21 14:40:00,358.51,358.69,357.88,358.08,40953.0,351.6652,351.8417,351.0472,351.2434,40953.0
2022-01-21 14:50:00,358.03,358.15,356.58,356.67,47098.0,351.1943,351.312,349.772,349.8603,47098.0
2022-01-21 15:00:00,356.71,357.26,355.91,356.38,62882.0,349.8995,350.439,349.1148,349.5758,62882.0
2022-01-21 15:10:00,356.15,357.1,355.29,356.74,69757.0,349.3502,350.2821,348.5066,349.929,69757.0
2022-01-21 15:20:00,356.67,356.67,354.84,355.7,107533.0,349.8603,349.8603,348.0652,348.9088,107533.0
2022-01-21 15:30:00,355.64,357.73,355.62,357.72,83882.0,348.85,350.9001,348.8303,350.8903,83882.0
2022-01-21 15:40:00,357.61,358.65,356.31,356.53,104419.0,350.7824,351.8025,349.5072,349.723,104419.0
2022-01-21 15:50:00,356.28,356.41,354.11,354.86,333029.0,349.4777,349.6053,347.3492,348.0849,333029.0
2022-01-24 09:30:00,342.57,347.99,341.76,346.05,275138.0,336.0295,341.346,335.235,339.4431,275138.0
2022-01-24 09:40:00,346.64,346.64,338.76,342.61,197556.0,340.0218,340.0218,332.2922,336.0687,197556.0
2022-01-24 09:50:00,342.61,342.64,340.04,341.0,138944.0,336.0687,336.0982,333.5478,334.4895,138944.0
2022-01-24 10:00:00,341.13,341.99,337.17,337.56,210629.0,334.617,335.4606,330.7326,331.1152,210629.0
2022-01-24 10:10:00,337.62,338.27,336.0,336.82,140895.0,331.174,331.8116,329.5849,330.3893,140895.0
2022-01-24 10:20:00,337.0,339.32,336.95,338.13,129269.0,330.5658,332.8416,330.5168,331.6743,129269.0
2022-01-24 10:30:00,338.12,340.93,337.19,340.37,128295.0,331.6645,334.4208,330.7522,333.8715,128295.0
2022-01-24 10:40:00,340.18,342.24,339.57,340.95,107255.0,333.6851,335.7058,333.0868,334.4404,107255.0
2022-01-24 10:50:00,340.97,341.81,339.69,340.29,106616.0,334.4601,335.284,333.2045,333.793,106616.0
2022-01-24 11:00:00,340.23,340.67,338.25,338.5,85822.0,333.7342,334.1658,331.792,332.0372,85822.0
2022-01-24 11:10:00,338.4,339.56,338.24,338.95,69285.0,331.9391,333.077,331.7822,332.4786,69285.0
2022-01-24 11:20:00,338.96,339.16,336.9,337.63,78601.0,332.4884,332.6846,330.4678,331.1838,78601.0
2022-01-24 11:30:00,337.74,338.42,336.47,337.31,117874.0,331.2917,331.9587,330.046,330.8699,117874.0
2022-01-24 11:40:00,337.32,337.91,336.58,336.68,159339.0,330.8797,331.4585,330.1539,330.252,159339.0
2022-01-24 11:50:00,336.58,337.18,335.23,335.83,122496.0,330.1539,330.7424,328.8296,329.4182,122496.0
2022-01-24 12:00:00,336.02,336.02,331.7,332.69,105910.0,329.6046,329.6046,325.367,326.3381,105910.0
2022-01-24 12:10:00,332.66,333.3,330.88,332.21,92884.0,326.3087,326.9365,324.5627,325.8673,92884.0
2022-01-24 12:20:00,331.95,333.3,330.59,332.7,86423.0,325.6123,326.9365,324.2782,326.3479,86423.0
2022-01-24 12:30:00,332.82,333.61,332.24,333.36,92356.0,326.4657,327.2406,325.8967,326.9953,92356.0
2022-01-24 12:40:00,333.29,335.89,333.0,335.39,78892.0,326.9267,329.477,326.6422,328.9866,78892.0
2022-01-24 12:50:00,335.15,337.68,334.56,337.38,83943.0,328.7512,331.2329,328.1724,330.9386,83943.0
2022-01-24 13:00:00,337.27,339.54,336.87,339.02,80053.0,330.8307,333.0574,330.4383,332.5473,80053.0
2022-01-24 13:10:00,338.93,341.0,338.6,340.93,72792.0,332.459,334.4895,332.1353,334.4208,72792.0
2022-01-24 13:20:00,341.0,341.15,337.76,338.0,68351.0,334.4895,334.6366,331.3113,331.5468,68351.0
2022-01-24 13:30:00,338.09,340.26,337.54,340.26,47565.0,331.635,333.7636,331.0955,333.7636,47565.0
2022-01-24 13:40:00,340.45,342.74,339.89,342.57,75960.0,333.95,336.1963,333.4007,336.0295,75960.0
2022-01-24 13:50:00,342.63,343.98,342.46,343.91,75897.0,336.0884,337.4126,335.9216,337.3439,75897.0
2022-01-24 14:00:00,343.96,345.11,342.79,343.9,100860.0,337.393,338.521,336.2453,337.3341,100860.0
2022-01-24 14:10:00,344.19,344.72,340.91,341.76,70172.0,337.6186,338.1385,334.4012,335.235,70172.0
2022-01-24 14:20:00,341.61,343.02,339.96,340.22,66553.0,335.0878,336.4709,333.4693,333.7244,66553.0
2022-01-24 14:30:00,340.27,341.14,337.53,338.49,80871.0,333.7734,334.6268,331.0857,332.0274,80871.0
2022-01-24 14:40:00,338.45,339.0,337.09,338.77,98032.0,331.9882,332.5277,330.6541,332.3021,98032.0
2022-01-24 14:50:00,338.63,340.47,337.85,340.08,84633.0,332.1647,333.9696,331.3996,333.587,84633.0
2022-01-24 15:00:00,340.19,341.09,339.36,339.86,58861.0,333.6949,334.5778,332.8808,333.3712,58861.0
2022-01-24 15:10:00,339.72,342.39,339.72,340.11,81876.0,333.2339,335.8529,333.2339,333.6165,81876.0
2022-01-24 15:20:00,340.27,342.85,340.27,342.14,74767.0,333.7734,336.3042,333.7734,335.6077,74767.0
2022-01-24 15:30:00,342.01,346.6,341.39,346.38,113263.0,335.4802,339.9826,334.872,339.7668,113263.0
2022-01-24 15:40:00,346.09,347.92,344.63,347.09,129376.0,339.4823,341.2774,338.0502,340.4632,129376.0
2022-01-24 15:50:00,347.19,350.1,347.12,349.42,396737.0,340.5613,343.4157,340.4926,342.7487,396737.0
2022-01-25 09:30:00,343.32,343.83,337.21,339.61,259458.0,336.7652,337.2654,330.7718,333.126,259458.0
2022-01-25 09:40:00,339.63,340.86,335.14,335.95,177429.0,333.1456,334.3522,328.7414,329.5359,177429.0
2022-01-25 09:50:00,335.78,337.04,334.63,335.84,141328.0,329.3691,330.6051,328.2411,329.428,141328.0
2022-01-25 10:00:00,335.48,336.5,333.39,334.35,161887.0,329.0749,330.0754,327.0248,327.9664,161887.0
2022-01-25 10:10:00,334.22,338.27,333.85,337.37,135742.0,327.8389,331.8116,327.476,330.9288,135742.0
2022-01-25 10:20:00,337.55,339.17,336.44,339.17,131780.0,331.1053,332.6944,330.0165,332.6944,131780.0
2022-01-25 10:30:00,339.21,339.94,336.96,337.69,117451.0,332.7337,333.4497,330.5266,331.2427,117451.0
2022-01-25 10:40:00,337.8,340.18,337.51,340.0,81640.0,331.3506,333.6851,331.0661,333.5086,81640.0
2022-01-25 10:50:00,339.84,340.02,337.67,337.97,71337.0,333.3516,333.5282,331.2231,331.5173,71337.0
2022-01-25 11:00:00,337.81,339.43,337.58,338.22,74658.0,331.3604,332.9495,331.1348,331.7626,74658.0
2022-01-25 11:10:00,338.33,339.33,337.36,339.1,70967.0,331.8705,332.8514,330.919,332.6258,70967.0
2022-01-25 11:20:00,339.05,341.13,338.78,339.52,99285.0,332.5767,334.617,332.3119,333.0377,99285.0
2022-01-25 11:30:00,339.5,340.27,338.68,339.23,84115.0,333.0181,333.7734,332.2138,332.7533,84115.0
2022-01-25 11:40:00,339.34,341.17,338.98,341.0,42642.0,332.8612,334.6562,332.508,334.4895,42642.0
2022-01-25 11:50:00,340.96,341.67,339.01,339.22,44590.0,334.4502,335.1467,332.5375,332.7435,44590.0
2022-01-25 12:00:00,338.86,341.0,338.38,340.03,48514.0,332.3903,334.4895,331.9195,333.538,48514.0
2022-01-25 12:10:00,339.95,341.01,339.0,339.91,32985.0,333.4595,334.4993,332.5277,333.4203,32985.0
2022-01-25 12:20:00,340.26,342.23,340.12,341.87,56459.0,333.7636,335.696,333.6263,335.3429,56459.0
2022-01-25 12:30:00,341.77,341.77,340.41,340.6,30444.0,335.2448,335.2448,333.9107,334.0971,30444.0
2022-01-25 12:40:00,340.58,341.23,340.19,340.62,38108.0,334.0775,334.7151,333.6949,334.1167,38108.0
2022-01-25 12:50:00,340.61,341.36,340.0,341.36,26981.0,334.1069,334.8426,333.5086,334.8426,26981.0
2022-01-25 13:00:00,341.39,341.49,340.27,341.22,34636.0,334.872,334.9701,333.7734,334.7053,34636.0
2022-01-25 13:10:00,341.18,342.15,341.0,341.98,45020.0,334.666,335.6175,334.4895,335.4508,45020.0
2022-01-25 13:20:00,341.92,343.16,341.79,343.16,56431.0,335.3919,336.6082,335.2644,336.6082,56431.0
2022-01-25 13:30:00,342.99,344.41,342.39,343.73,73753.0,336.4415,337.8344,335.8529,337.1674,73753.0
2022-01-25 13:40:00,343.8,344.67,343.75,344.59,61557.0,337.236,338.0894,337.187,338.0109,61557.0
2022-01-25 13:50:00,344.61,345.82,344.61,345.79,49325.0,338.0306,339.2175,338.0306,339.188,49325.0
2022-01-25 14:00:00,345.87,345.98,344.29,344.58,48691.0,339.2665,339.3744,337.7167,338.0011,48691.0
2022-01-25 14:10:00,344.7,346.13,344.65,346.13,41987.0,338.1188,339.5215,338.0698,339.5215,41987.0
2022-01-25 14:20:00,346.06,347.04,345.29,345.71,55424.0,339.4529,340.4142,338.6976,339.1096,55424.0
2022-01-25 14:30:00,345.85,346.18,344.78,345.47,67754.0,339.2469,339.5706,338.1973,338.8741,67754.0
2022-01-25 14:40:00,345.55,345.98,345.26,345.43,87830.0,338.9526,339.3744,338.6681,338.8349,87830.0
2022-01-25 14:50:00,345.45,346.15,345.27,345.83,144739.0,338.8545,339.5412,338.678,339.2273,144739.0
2022-01-25 15:00:00,345.87,345.97,343.45,343.53,146148.0,339.2665,339.3646,336.8927,336.9712,146148.0
2022-01-25 15:10:00,343.52,344.34,342.5,344.26,161012.0,336.9614,337.7657,335.9608,337.6872,161012.0
2022-01-25 15:20:00,344.38,344.47,341.11,341.29,122377.0,337.8049,337.8932,334.5974,334.7739,122377.0
2022-01-25 15:30:00,341.38,342.23,340.24,342.21,146368.0,334.8622,335.696,333.744,335.6764,146368.0
2022-01-25 15:40:00,342.21,342.94,340.7,341.17,203176.0,335.6764,336.3924,334.1952,334.6562,203176.0
2022-01-25 15:50:00,341.06,341.06,338.35,338.8,591361.0,334.5483,334.5483,331.8901,332.3315,591361.0
2022-01-26 09:30:00,343.36,350.44,342.91,348.73,172742.0,336.8044,343.7492,336.363,342.0719,172742.0
2022-01-26 09:40:00,348.64,350.09,347.86,348.48,107174.0,341.9836,343.4059,341.2185,341.8267,107174.0
2022-01-26 09:50:00,348.42,352.57,348.05,350.8,114062.0,341.7678,345.8386,341.4049,344.1024,114062.0
2022-01-26 10:00:00,350.81,352.94,350.08,352.65,125235.0,344.1122,346.2015,343.3961,345.9171,125235.0
2022-01-26 10:10:00,352.58,352.61,349.63,352.1,94332.0,345.8484,345.8778,342.9547,345.3776,94332.0
2022-01-26 10:20:00,352.1,352.11,349.09,349.42,98724.0,345.3776,345.3874,342.425,342.7487,98724.0
2022-01-26 10:30:00,349.36,349.76,348.1,348.43,94439.0,342.6899,343.0822,341.4539,341.7776,94439.0
2022-01-26 10:40:00,348.3,349.07,346.77,347.64,76313.0,341.6501,342.4054,340.1493,341.0027,76313.0
2022-01-26 10:50:00,347.53,350.98,347.48,350.75,75955.0,340.8948,344.2789,340.8458,344.0533,75955.0
2022-01-26 11:00:00,350.54,351.53,349.08,351.07,47482.0,343.8473,344.8184,342.4152,344.3672,47482.0
2022-01-26 11:10:00,351.25,351.9,350.9,351.34,50590.0,344.5438,345.1814,344.2005,344.6321,50590.0
2022-01-26 11:20:00,351.34,353.09,351.08,353.07,85511.0,344.6321,346.3487,344.377,346.329,85511.0
2022-01-26 11:30:00,353.0,353.33,350.87,351.93,54034.0,346.2604,346.5841,344.171,345.2108,54034.0
2022-01-26 11:40:00,352.12,352.79,351.13,351.15,37361.0,345.3972,346.0544,344.4261,344.4457,37361.0
2022-01-26 11:50:00,351.14,351.14,349.95,350.62,44153.0,344.4359,344.4359,343.2686,343.9258,44153.0
2022-01-26 12:00:00,350.82,351.35,350.56,351.04,32095.0,344.122,344.6419,343.867,344.3378,32095.0
2022-01-26 12:10:00,350.95,352.39,350.64,351.57,41159.0,344.2495,345.662,343.9454,344.8577,41159.0
2022-01-26 12:20:00,351.69,353.18,351.69,352.69,33642.0,344.9754,346.4369,344.9754,345.9563,33642.0
2022-01-26 12:30:00,352.64,352.93,352.08,352.86,44479.0,345.9072,346.1917,345.3579,346.123,44479.0
2022-01-26 12:40:00,352.8,354.02,352.8,353.54,54275.0,346.0642,347.2609,346.0642,346.7901,54275.0
2022-01-26 12:50:00,353.44,354.77,353.21,354.37,32499.0,346.692,347.9966,346.4664,347.6042,32499.0
2022-01-26 13:00:00,354.37,354.37,352.62,353.81,36302.0,347.6042,347.6042,345.8876,347.0549,36302.0
2022-01-26 13:10:00,353.82,354.01,353.12,353.23,28961.0,347.0647,347.2511,346.3781,346.486,28961.0
2022-01-26 13:20:00,353.11,353.11,351.71,351.82,48123.0,346.3683,346.3683,344.995,345.1029,48123.0
2022-01-26 13:30:00,351.8,352.59,351.72,352.02,45370.0,345.0833,345.8582,345.0048,345.2991,45370.0
2022-01-26 13:40:00,352.08,352.25,351.21,351.41,34160.0,345.3579,345.5247,344.5045,344.7007,34160.0
2022-01-26 13:50:00,351.41,351.48,350.6,351.06,42071.0,344.7007,344.7694,343.9062,344.3574,42071.0
2022-01-26 14:00:00,351.06,354.51,351.06,352.57,62304.0,344.3574,347.7415,344.3574,345.8386,62304.0
2022-01-26 14:10:00,352.76,352.95,349.4,351.44,94196.0,346.025,346.2113,342.7291,344.7302,94196.0
2022-01-26 14:20:00,351.73,353.75,350.84,353.08,79225.0,345.0146,346.996,344.1416,346.3388,79225.0
2022-01-26 14:30:00,352.97,354.74,350.96,353.57,192995.0,346.2309,347.9671,344.2593,346.8195,192995.0
2022-01-26 14:40:00,353.74,354.26,347.49,348.04,142906.0,346.9862,347.4963,340.8556,341.3951,142906.0
2022-01-26 14:50:00,347.93,349.96,347.65,349.92,175028.0,341.2872,343.2784,341.0125,343.2392,175028.0
2022-01-26 15:00:00,349.64,349.64,342.87,343.0,161057.0,342.9645,342.9645,336.3238,336.4513,161057.0
2022-01-26 15:10:00,343.0,345.87,342.84,343.42,150701.0,336.4513,339.2665,336.2943,336.8633,150701.0
2022-01-26 15:20:00,343.64,345.62,341.25,345.53,197026.0,337.0791,339.0213,334.7347,338.933,197026.0
2022-01-26 15:30:00,345.33,345.42,342.43,344.05,150189.0,338.7368,338.8251,335.8922,337.4812,150189.0
2022-01-26 15:40:00,344.01,346.09,342.67,344.06,203569.0,337.442,339.4823,336.1276,337.4911,203569.0
2022-01-26 15:50:00,344.13,345.41,343.15,344.26,426673.0,337.5597,338.8153,336.5984,337.6872,426673.0
2022-01-27 09:30:00,349.08,349.42,334.33,335.41,448503.0,342.4152,342.7487,327.9468,329.0062,448503.0
2022-01-27 09:40:00,335.53,344.75,335.49,342.67,184617.0,329.1239,338.1679,329.0847,336.1276,184617.0
2022-01-27 09:50:00,342.67,344.15,341.08,343.52,128973.0,336.1276,337.5793,334.568,336.9614,128973.0
2022-01-27 10:00:00,343.43,345.1,341.04,345.0,117154.0,336.8731,338.5112,334.5287,338.4131,117154.0
2022-01-27 10:10:00,345.03,348.43,344.75,346.3,94700.0,338.4425,341.7776,338.1679,339.6883,94700.0
2022-01-27 10:20:00,346.52,346.65,343.48,344.43,109813.0,339.9041,340.0316,336.9221,337.854,109813.0
2022-01-27 10:30:00,344.24,344.24,341.65,341.87,89706.0,337.6676,337.6676,335.1271,335.3429,89706.0
2022-01-27 10:40:00,342.01,347.08,341.89,346.73,66037.0,335.4802,340.4534,335.3625,340.1101,66037.0
2022-01-27 10:50:00,346.91,349.39,346.41,349.33,48081.0,340.2866,342.7193,339.7962,342.6604,48081.0
2022-01-27 11:00:00,349.4,351.47,348.88,349.35,87934.0,342.7291,344.7596,342.219,342.6801,87934.0
2022-01-27 11:10:00,349.69,351.59,348.88,351.38,78586.0,343.0136,344.8773,342.219,344.6713,78586.0
2022-01-27 11:20:00,351.41,353.56,351.39,352.16,97204.0,344.7007,346.8097,344.6811,345.4364,97204.0
2022-01-27 11:30:00,352.18,355.74,351.67,354.0,109454.0,345.456,348.9481,344.9558,347.2413,109454.0
2022-01-27 11:40:00,353.92,356.91,353.3,356.19,72408.0,347.1628,350.0957,346.5546,349.3895,72408.0
2022-01-27 11:50:00,356.18,358.5,355.52,358.33,89465.0,349.3797,351.6554,348.7323,351.4886,89465.0
2022-01-27 12:00:00,358.5,359.63,357.31,358.63,157246.0,351.6554,352.7638,350.4881,351.7829,157246.0
2022-01-27 12:10:00,358.69,358.75,355.5,356.5,123699.0,351.8417,351.9006,348.7126,349.6935,123699.0
2022-01-27 12:20:00,356.44,357.84,355.44,356.58,125180.0,349.6347,351.008,348.6538,349.772,125180.0
2022-01-27 12:30:00,356.69,356.72,354.65,355.4,93145.0,349.8799,349.9093,347.8789,348.6145,93145.0
2022-01-27 12:40:00,355.28,355.6,352.77,353.23,68520.0,348.4968,348.8107,346.0348,346.486,68520.0
2022-01-27 12:50:00,353.4,354.63,353.0,354.59,39141.0,346.6527,347.8592,346.2604,347.82,39141.0
2022-01-27 13:00:00,354.66,355.1,352.53,353.16,52610.0,347.8887,348.3203,345.7993,346.4173,52610.0
2022-01-27 13:10:00,353.04,354.4,352.51,353.65,65554.0,346.2996,347.6336,345.7797,346.898,65554.0
2022-01-27 13:20:00,353.75,353.88,352.04,352.7,79951.0,346.996,347.1236,345.3187,345.9661,79951.0
2022-01-27 13:30:00,352.87,353.78,351.96,352.82,106032.0,346.1329,347.0255,345.2402,346.0838,106032.0
2022-01-27 13:40:00,352.91,353.98,352.16,353.75,62442.0,346.1721,347.2217,345.4364,346.996,62442.0
2022-01-27 13:50:00,353.75,353.79,352.29,353.12,117606.0,346.996,347.0353,345.5639,346.3781,117606.0
2022-01-27 14:00:00,353.17,355.34,353.04,353.43,78410.0,346.4271,348.5557,346.2996,346.6822,78410.0
2022-01-27 14:10:00,353.52,353.89,351.72,351.96,80348.0,346.7704,347.1334,345.0048,345.2402,80348.0
2022-01-27 14:20:00,351.98,353.21,350.79,353.0,63671.0,345.2598,346.4664,344.0926,346.2604,63671.0
2022-01-27 14:30:00,353.02,354.29,352.24,354.29,63195.0,346.28,347.5257,345.5149,347.5257,63195.0
2022-01-27 14:40:00,354.14,355.31,354.14,355.27,59322.0,347.3786,348.5263,347.3786,348.487,59322.0
2022-01-27 14:50:00,355.28,355.65,353.0,353.67,96882.0,348.4968,348.8598,346.2604,346.9176,96882.0
2022-01-27 15:00:00,353.83,355.25,353.73,353.94,79671.0,347.0745,348.4674,346.9764,347.1824,79671.0
2022-01-27 15:10:00,353.97,354.02,351.94,353.34,55061.0,347.2118,347.2609,345.2206,346.5939,55061.0
2022-01-27 15:20:00,353.42,354.79,352.53,354.33,54103.0,346.6724,348.0162,345.7993,347.565,54103.0
2022-01-27 15:30:00,354.55,355.29,354.03,354.59,137827.0,347.7808,348.5066,347.2707,347.82,137827.0
2022-01-27 15:40:00,354.67,356.42,353.85,354.0,215416.0,347.8985,349.6151,347.0941,347.2413,215416.0
2022-01-27 15:50:00,354.0,354.24,350.36,350.54,654810.0,347.2413,347.4767,343.6708,343.8473,654810.0
2022-01-28 09:30:00,359.05,362.34,357.0,358.08,364810.0,352.1949,355.422,350.184,351.2434,364810.0
2022-01-28 09:40:00,358.11,359.43,356.3,356.86,204977.0,351.2728,352.5676,349.4974,350.0467,204977.0
2022-01-28 09:50:00,357.09,360.7,355.38,360.51,242725.0,350.2723,353.8134,348.5949,353.627,242725.0
2022-01-28 10:00:00,360.36,361.33,357.0,358.96,163257.0,353.4798,354.4313,350.184,352.1066,163257.0
2022-01-28 10:10:00,358.98,363.69,358.98,362.6,226551.0,352.1262,356.7463,352.1262,355.6771,226551.0
2022-01-28 10:20:00,362.74,363.48,359.81,361.14,187094.0,355.8144,356.5403,352.9403,354.245,187094.0
2022-01-28 10:30:00,361.66,361.91,359.89,361.63,91797.0,354.755,355.0003,353.0188,354.7256,91797.0
2022-01-28 10:40:00,361.5,361.77,359.42,361.61,108493.0,354.5981,354.8629,352.5578,354.706,108493.0
2022-01-28 10:50:00,361.62,363.87,361.14,363.59,94633.0,354.7158,356.9228,354.245,356.6482,94633.0
2022-01-28 11:00:00,364.0,364.54,363.11,364.49,84357.0,357.0504,357.58,356.1773,357.531,84357.0
2022-01-28 11:10:00,364.31,367.39,364.21,367.22,149163.0,357.3544,360.3756,357.2563,360.2089,149163.0
2022-01-28 11:20:00,367.39,367.58,364.21,365.41,129050.0,360.3756,360.562,357.2563,358.4334,129050.0
2022-01-28 11:30:00,365.32,369.9,365.1,369.18,108529.0,358.3452,362.8377,358.1294,362.1315,108529.0
2022-01-28 11:40:00,369.5,370.0,368.74,369.78,112861.0,362.4453,362.9358,361.6999,362.72,112861.0
2022-01-28 11:50:00,369.67,370.31,369.28,369.29,90201.0,362.6121,363.2399,362.2295,362.2394,90201.0
2022-01-28 12:00:00,369.34,370.83,368.55,370.77,97092.0,362.2884,363.75,361.5135,363.6911,97092.0
2022-01-28 12:10:00,370.58,370.62,369.79,370.29,113778.0,363.5047,363.544,362.7298,363.2203,113778.0
2022-01-28 12:20:00,370.33,370.36,369.15,370.09,126138.0,363.2595,363.2889,362.102,363.0241,126138.0
2022-01-28 12:30:00,369.93,370.85,369.82,370.71,77162.0,362.8671,363.7696,362.7592,363.6322,77162.0
2022-01-28 12:40:00,370.71,372.59,370.56,371.04,125895.0,363.6322,365.4763,363.4851,363.9559,125895.0
2022-01-28 12:50:00,371.08,371.27,370.18,370.18,89665.0,363.9952,364.1815,363.1124,363.1124,89665.0
2022-01-28 13:00:00,370.23,371.9,369.87,371.46,92901.0,363.1614,364.7995,362.8083,364.3679,92901.0
2022-01-28 13:10:00,371.57,372.16,371.21,371.97,123837.0,364.4758,365.0546,364.1227,364.8682,123837.0
2022-01-28 13:20:00,371.87,371.98,370.63,371.13,101108.0,364.7701,364.878,363.5538,364.0442,101108.0
2022-01-28 13:30:00,371.28,372.33,371.27,371.66,51932.0,364.1914,365.2213,364.1815,364.5641,51932.0
2022-01-28 13:40:00,371.54,371.78,370.95,371.13,78515.0,364.4464,364.6818,363.8677,364.0442,78515.0
2022-01-28 13:50:00,371.03,373.06,371.03,372.78,60787.0,363.9461,365.9374,363.9461,365.6627,60787.0
2022-01-28 14:00:00,372.71,373.91,372.02,372.42,96104.0,365.5941,366.7711,364.9172,365.3096,96104.0
2022-01-28 14:10:00,372.48,373.13,371.45,371.86,78888.0,365.3684,366.006,364.3581,364.7603,78888.0
2022-01-28 14:20:00,371.77,371.88,369.94,370.31,70944.0,364.672,364.7799,362.8769,363.2399,70944.0
2022-01-28 14:30:00,370.27,371.3,369.95,370.85,103486.0,363.2006,364.211,362.8868,363.7696,103486.0
2022-01-28 14:40:00,370.87,374.09,370.63,373.96,107281.0,363.7892,366.9477,363.5538,366.8202,107281.0
2022-01-28 14:50:00,373.85,375.02,373.18,374.78,99384.0,366.7123,367.86,366.0551,367.6245,99384.0
2022-01-28 15:00:00,374.81,375.11,374.1,374.8,92966.0,367.654,367.9482,366.9575,367.6442,92966.0
2022-01-28 15:10:00,374.86,376.81,374.37,376.66,135852.0,367.703,369.6158,367.2224,369.4686,135852.0
2022-01-28 15:20:00,376.56,378.45,376.37,377.65,143514.0,369.3706,371.2245,369.1842,370.4397,143514.0
2022-01-28 15:30:00,377.65,378.4,375.73,378.07,173877.0,370.4397,371.1754,368.5564,370.8517,173877.0
2022-01-28 15:40:00,378.04,380.44,377.97,380.16,226546.0,370.8223,373.1765,370.7536,372.9018,226546.0
2022-01-28 15:50:00,380.18,382.77,380.16,382.55,652834.0,372.9214,375.462,372.9018,375.2462,652834.0
2022-01-31 09:30:00,378.68,384.0,376.29,383.87,438988.0,371.4501,376.6685,369.1057,376.541,438988.0
2022-01-31 09:40:00,383.87,384.86,377.12,377.6,228204.0,376.541,377.5121,369.9199,370.3907,228204.0
2022-01-31 09:50:00,377.85,381.16,377.58,380.81,115937.0,370.6359,373.8827,370.3711,373.5394,115937.0
2022-01-31 10:00:00,380.56,381.99,378.29,380.5,96387.0,373.2942,374.6969,371.0675,373.2353,96387.0
2022-01-31 10:10:00,380.62,380.63,378.67,379.56,111956.0,373.353,373.3628,371.4403,372.3133,111956.0
2022-01-31 10:20:00,379.54,381.29,379.43,379.95,91547.0,372.2937,374.0102,372.1858,372.6958,91547.0
2022-01-31 10:30:00,379.96,380.5,379.11,379.83,72168.0,372.7056,373.2353,371.8719,372.5781,72168.0
2022-01-31 10:40:00,379.69,380.26,379.01,379.65,71732.0,372.4408,372.9999,371.7738,372.4016,71732.0
2022-01-31 10:50:00,379.79,380.99,379.07,380.3,95668.0,372.5389,373.716,371.8326,373.0391,95668.0
2022-01-31 11:00:00,380.88,381.14,378.82,379.12,49500.0,373.6081,373.8631,371.5874,371.8817,49500.0
2022-01-31 11:10:00,379.11,379.95,378.8,379.31,56490.0,371.8719,372.6958,371.5678,372.068,56490.0
2022-01-31 11:20:00,379.41,380.12,378.67,378.93,55584.0,372.1661,372.8626,371.4403,371.6953,55584.0
2022-01-31 11:30:00,379.08,379.8,378.1,379.11,42363.0,371.8424,372.5487,370.8811,371.8719,42363.0
2022-01-31 11:40:00,379.25,380.79,378.63,380.4,86324.0,372.0092,373.5198,371.401,373.1372,86324.0
2022-01-31 11:50:00,380.56,383.96,380.39,382.35,88280.0,373.2942,376.6293,373.1274,375.05,88280.0
2022-01-31 12:00:00,382.4,382.4,379.82,380.0,35624.0,375.0991,375.0991,372.5683,372.7449,35624.0
2022-01-31 12:10:00,380.22,381.13,379.87,381.13,57599.0,372.9607,373.8533,372.6174,373.8533,57599.0
2022-01-31 12:20:00,381.14,381.38,380.27,381.13,44279.0,373.8631,374.0985,373.0097,373.8533,44279.0
2022-01-31 12:30:00,381.21,381.82,380.63,381.82,32876.0,373.9318,374.5301,373.3628,374.5301,32876.0
2022-01-31 12:40:00,381.62,383.19,381.62,383.19,34292.0,374.3339,375.874,374.3339,375.874,34292.0
2022-01-31 12:50:00,383.12,383.13,382.42,382.85,30977.0,375.8053,375.8151,375.1187,375.5405,30977.0
2022-01-31 13:00:00,382.81,382.81,382.02,382.04,24520.0,375.5012,375.5012,374.7263,374.7459,24520.0
2022-01-31 13:10:00,382.1,383.19,381.64,383.13,45028.0,374.8048,375.874,374.3536,375.8151,45028.0
2022-01-31 13:20:00,383.12,383.23,381.27,381.5,45149.0,375.8053,375.9132,373.9906,374.2162,45149.0
2022-01-31 13:30:00,381.72,382.05,380.77,381.2,27927.0,374.432,374.7557,373.5002,373.922,27927.0
2022-01-31 13:40:00,381.17,381.77,380.81,381.41,30162.0,373.8925,374.4811,373.5394,374.128,30162.0
2022-01-31 13:50:00,381.48,381.72,380.84,381.72,32486.0,374.1966,374.432,373.5688,374.432,32486.0
2022-01-31 14:00:00,381.79,382.67,381.4,382.66,35807.0,374.5007,375.3639,374.1181,375.3541,35807.0
2022-01-31 14:10:00,382.75,383.22,382.4,382.88,36378.0,375.4424,375.9034,375.0991,375.5699,36378.0
2022-01-31 14:20:00,382.82,383.25,382.4,383.17,59057.0,375.511,375.9328,375.0991,375.8543,59057.0
2022-01-31 14:30:00,383.26,383.58,382.98,383.58,50055.0,375.9426,376.2565,375.668,376.2565,50055.0
2022-01-31 14:40:00,383.58,383.93,383.25,383.67,58572.0,376.2565,376.5998,375.9328,376.3448,58572.0
2022-01-31 14:50:00,383.63,384.8,383.62,384.52,82030.0,376.3056,377.4532,376.2958,377.1786,82030.0
2022-01-31 15:00:00,384.52,384.62,383.29,383.34,92868.0,377.1786,377.2767,375.9721,376.0211,92868.0
2022-01-31 15:10:00,383.34,383.4,381.17,381.86,75922.0,376.0211,376.08,373.8925,374.5694,75922.0
2022-01-31 15:20:00,381.86,383.11,381.69,382.68,83883.0,374.5694,375.7955,374.4026,375.3737,83883.0
2022-01-31 15:30:00,382.65,384.47,382.28,384.46,151609.0,375.3443,377.1295,374.9813,377.1197,151609.0
2022-01-31 15:40:00,384.42,384.98,384.0,384.41,151838.0,377.0805,377.6298,376.6685,377.0707,151838.0
2022-01-31 15:50:00,384.36,386.55,384.26,386.03,401894.0,377.0216,379.1698,376.9235,378.6597,401894.0
2022-02-01 09:30:00,385.59,391.32,382.42,388.84,277938.0,378.2281,383.8487,375.1187,381.4161,277938.0
2022-02-01 09:40:00,389.06,392.89,388.82,392.57,144178.0,381.6319,385.3888,381.3965,385.0749,144178.0
2022-02-01 09:50:00,392.65,395.37,391.98,393.66,184712.0,385.1534,387.8214,384.4961,386.1441,184712.0
2022-02-01 10:00:00,393.88,393.91,389.26,391.28,139451.0,386.3599,386.3893,381.8281,383.8095,139451.0
2022-02-01 10:10:00,391.28,393.56,391.27,392.8,75069.0,383.8095,386.046,383.7997,385.3005,75069.0
2022-02-01 10:20:00,392.99,395.48,392.9,394.54,107260.0,385.4869,387.9293,385.3986,387.0073,107260.0
2022-02-01 10:30:00,394.52,395.5,392.28,392.61,76637.0,386.9877,387.9489,384.7904,385.1141,76637.0
2022-02-01 10:40:00,392.79,393.4,390.49,390.9,74687.0,385.2907,385.889,383.0346,383.4368,74687.0
2022-02-01 10:50:00,390.86,392.13,389.88,391.75,97416.0,383.3975,384.6433,382.4362,384.2705,97416.0
2022-02-01 11:00:00,391.89,391.89,389.98,390.25,65364.0,384.4079,384.4079,382.5343,382.7992,65364.0
2022-02-01 11:10:00,390.24,391.42,389.64,391.04,68637.0,382.7894,383.9468,382.2008,383.5741,68637.0
2022-02-01 11:20:00,391.18,391.25,390.0,390.82,81890.0,383.7114,383.7801,382.5539,383.3583,81890.0
2022-02-01 11:30:00,390.81,393.58,390.16,392.99,98984.0,383.3485,386.0656,382.7109,385.4869,98984.0
2022-02-01 11:40:00,393.22,393.8,392.03,392.29,78721.0,385.7125,386.2814,384.5452,384.8002,78721.0
2022-02-01 11:50:00,392.4,392.7,391.19,391.53,60518.0,384.9081,385.2024,383.7212,384.0547,60518.0
2022-02-01 12:00:00,391.42,392.12,390.91,391.0,83584.0,383.9468,384.6335,383.4466,383.5349,83584.0
2022-02-01 12:10:00,391.1,391.18,390.11,390.28,44514.0,383.6329,383.7114,382.6618,382.8286,44514.0
2022-02-01 12:20:00,390.26,391.27,390.09,390.68,45780.0,382.809,383.7997,382.6422,383.221,45780.0
2022-02-01 12:30:00,390.64,391.16,390.14,390.43,59158.0,383.1817,383.6918,382.6913,382.9757,59158.0
2022-02-01 12:40:00,390.43,390.71,389.86,390.01,46746.0,382.9757,383.2504,382.4166,382.5638,46746.0
2022-02-01 12:50:00,389.86,391.91,389.86,391.71,27880.0,382.4166,384.4275,382.4166,384.2313,27880.0
2022-02-01 13:00:00,391.51,391.89,390.28,390.32,39315.0,384.0351,384.4079,382.8286,382.8678,39315.0
2022-02-01 13:10:00,390.33,390.73,390.07,390.46,27032.0,382.8776,383.27,382.6226,383.0052,27032.0
2022-02-01 13:20:00,390.55,391.1,390.21,391.0,32431.0,383.0934,383.6329,382.7599,383.5349,32431.0
2022-02-01 13:30:00,391.02,391.25,389.95,390.46,48268.0,383.5545,383.7801,382.5049,383.0052,48268.0
2022-02-01 13:40:00,390.44,391.15,390.23,390.39,29972.0,382.9855,383.682,382.7796,382.9365,29972.0
2022-02-01 13:50:00,390.29,390.68,389.97,390.43,49045.0,382.8384,383.221,382.5245,382.9757,49045.0
2022-02-01 14:00:00,390.43,391.11,390.21,390.48,65133.0,382.9757,383.6428,382.7599,383.0248,65133.0
2022-02-01 14:10:00,390.46,391.04,389.71,389.95,70745.0,383.0052,383.5741,382.2695,382.5049,70745.0
2022-02-01 14:20:00,389.79,389.91,388.83,388.91,59152.0,382.348,382.4657,381.4063,381.4848,59152.0
2022-02-01 14:30:00,389.0,389.89,389.0,389.12,215879.0,381.573,382.446,381.573,381.6907,215879.0
2022-02-01 14:40:00,389.14,389.18,388.15,388.15,52576.0,381.7104,381.7496,380.7393,380.7393,52576.0
2022-02-01 14:50:00,388.15,388.86,387.72,388.13,54267.0,380.7393,381.4357,380.3175,380.7197,54267.0
2022-02-01 15:00:00,388.11,389.71,387.75,389.71,57818.0,380.7,382.2695,380.3469,382.2695,57818.0
2022-02-01 15:10:00,389.66,389.87,389.16,389.71,44927.0,382.2204,382.4264,381.73,382.2695,44927.0
2022-02-01 15:20:00,389.7,390.29,389.68,390.06,82961.0,382.2597,382.8384,382.2401,382.6128,82961.0
2022-02-01 15:30:00,389.96,391.0,389.42,389.58,123470.0,382.5147,383.5349,381.985,382.142,123470.0
2022-02-01 15:40:00,389.56,392.45,389.49,392.37,112624.0,382.1223,384.9572,382.0537,384.8787,112624.0
2022-02-01 15:50:00,392.31,392.5,391.37,391.98,254785.0,384.8198,385.0062,383.8978,384.4961,254785.0
2022-02-02 09:30:00,389.29,393.64,382.75,393.33,338225.0,381.8575,386.1245,375.4424,385.8204,338225.0
2022-02-02 09:40:00,393.14,395.91,391.18,394.71,139114.0,385.634,388.3511,383.7114,387.174,139114.0
2022-02-02 09:50:00,394.85,395.24,392.69,394.26,88779.0,387.3114,387.6939,385.1926,386.7326,88779.0
2022-02-02 10:00:00,394.39,395.99,393.89,395.87,95099.0,386.8601,388.4296,386.3697,388.3119,95099.0
2022-02-02 10:10:00,395.87,398.4,394.78,398.09,149269.0,388.3119,390.7936,387.2427,390.4895,149269.0
2022-02-02 10:20:00,398.06,398.64,394.29,395.12,172205.0,390.4601,391.029,386.762,387.5762,172205.0
2022-02-02 10:30:00,395.05,396.7,394.39,394.83,125085.0,387.5075,389.126,386.8601,387.2917,125085.0
2022-02-02 10:40:00,394.9,397.39,394.74,397.29,64283.0,387.3604,389.8029,387.2035,389.7048,64283.0
2022-02-02 10:50:00,397.23,397.59,395.06,396.09,74770.0,389.6459,389.999,387.5173,388.5277,74770.0
2022-02-02 11:00:00,396.18,396.68,395.08,395.1,53418.0,388.616,389.1064,387.537,387.5566,53418.0
2022-02-02 11:10:00,395.01,395.93,393.76,395.8,91134.0,387.4683,388.3707,386.2422,388.2432,91134.0
2022-02-02 11:20:00,395.9,396.6,395.19,395.88,40241.0,388.3413,389.0279,387.6449,388.3217,40241.0
2022-02-02 11:30:00,395.99,397.5,395.1,395.88,50501.0,388.4296,389.9108,387.5566,388.3217,50501.0
2022-02-02 11:40:00,396.0,396.41,395.05,396.13,31893.0,388.4394,388.8416,387.5075,388.5669,31893.0
2022-02-02 11:50:00,396.17,396.48,394.57,394.6,53706.0,388.6061,388.9102,387.0367,387.0661,53706.0
2022-02-02 12:00:00,394.59,396.93,394.33,396.64,45307.0,387.0563,389.3516,386.8013,389.0672,45307.0
2022-02-02 12:10:00,396.72,396.83,395.14,395.29,36036.0,389.1456,389.2535,387.5958,387.7429,36036.0
2022-02-02 12:20:00,395.37,396.01,394.89,395.17,62049.0,387.8214,388.4492,387.3506,387.6252,62049.0
2022-02-02 12:30:00,395.17,396.23,394.78,396.08,74620.0,387.6252,388.665,387.2427,388.5179,74620.0
2022-02-02 12:40:00,395.97,397.09,395.93,396.98,46797.0,388.41,389.5086,388.3707,389.4007,46797.0
2022-02-02 12:50:00,396.91,397.7,396.89,397.68,40713.0,389.332,390.1069,389.3124,390.0873,40713.0
2022-02-02 13:00:00,397.65,398.32,397.31,397.51,42380.0,390.0579,390.7151,389.7244,389.9206,42380.0
2022-02-02 13:10:00,397.26,397.66,396.62,397.53,50129.0,389.6753,390.0677,389.0476,389.9402,50129.0
2022-02-02 13:20:00,397.59,397.71,396.87,396.87,64158.0,389.999,390.1167,389.2928,389.2928,64158.0
2022-02-02 13:30:00,396.68,397.58,396.68,397.24,19059.0,389.1064,389.9892,389.1064,389.6557,19059.0
2022-02-02 13:40:00,397.34,397.63,396.6,396.86,23665.0,389.7538,390.0383,389.0279,389.283,23665.0
2022-02-02 13:50:00,396.98,398.09,396.82,398.01,42739.0,389.4007,390.4895,389.2437,390.411,42739.0
2022-02-02 14:00:00,397.9,398.6,397.88,398.39,44302.0,390.3031,390.9898,390.2835,390.7838,44302.0
2022-02-02 14:10:00,398.44,398.54,397.55,398.29,54466.0,390.8328,390.9309,389.9598,390.6857,54466.0
2022-02-02 14:20:00,398.25,398.5,397.67,398.31,69679.0,390.6464,390.8917,390.0775,390.7053,69679.0
2022-02-02 14:30:00,398.38,399.61,398.09,399.41,139719.0,390.774,391.9805,390.4895,391.7843,139719.0
2022-02-02 14:40:00,399.45,399.92,398.11,398.16,74244.0,391.8235,392.2846,390.5091,390.5582,74244.0
2022-02-02 14:50:00,398.3,398.47,396.74,396.99,44945.0,390.6955,390.8622,389.1653,389.4105,44945.0
2022-02-02 15:00:00,397.06,397.9,396.92,396.99,40738.0,389.4792,390.3031,389.3418,389.4105,40738.0
2022-02-02 15:10:00,397.04,397.78,396.95,397.78,48274.0,389.4595,390.1854,389.3713,390.1854,48274.0
2022-02-02 15:20:00,397.82,398.51,397.38,397.85,63646.0,390.2246,390.9015,389.793,390.2541,63646.0
2022-02-02 15:30:00,397.77,397.91,396.96,397.18,57645.0,390.1756,390.3129,389.3811,389.5969,57645.0
2022-02-02 15:40:00,397.22,398.34,396.92,398.12,208523.0,389.6361,390.7347,389.3418,390.5189,208523.0
2022-02-02 15:50:00,398.04,398.04,396.04,396.87,358343.0,390.4404,390.4404,388.4786,389.2928,358343.0
2022-02-03 09:30:00,388.54,390.53,386.65,389.25,301704.0,381.1218,383.0738,379.2679,381.8183,301704.0
2022-02-03 09:40:00,389.33,389.43,386.49,386.93,66083.0,381.8967,381.9948,379.111,379.5426,66083.0
2022-02-03 09:50:00,386.91,389.43,386.91,388.25,120347.0,379.5229,381.9948,379.5229,380.8374,120347.0
2022-02-03 10:00:00,388.34,389.84,387.83,388.74,64505.0,380.9256,382.397,380.4254,381.318,64505.0
2022-02-03 10:10:00,388.61,389.72,387.87,389.59,59592.0,381.1905,382.2793,380.4646,382.1518,59592.0
2022-02-03 10:20:00,389.58,389.85,387.51,389.54,78522.0,382.142,382.4068,380.1115,382.1027,78522.0
2022-02-03 10:30:00,389.57,389.72,387.86,389.47,58503.0,382.1322,382.2793,380.4548,382.0341,58503.0
2022-02-03 10:40:00,389.26,389.84,388.45,389.61,45144.0,381.8281,382.397,381.0335,382.1714,45144.0
2022-02-03 10:50:00,389.71,391.32,389.34,390.72,44249.0,382.2695,383.8487,381.9065,383.2602,44249.0
2022-02-03 11:00:00,390.73,391.77,390.11,391.25,62236.0,383.27,384.2902,382.6618,383.7801,62236.0
2022-02-03 11:10:00,391.29,392.66,391.22,392.66,45580.0,383.8193,385.1632,383.7507,385.1632,45580.0
2022-02-03 11:20:00,392.46,392.94,390.2,390.41,71607.0,384.967,385.4378,382.7501,382.9561,71607.0
2022-02-03 11:30:00,390.16,390.56,389.05,389.46,34664.0,382.7109,383.1033,381.6221,382.0243,34664.0
2022-02-03 11:40:00,389.44,391.37,389.28,391.09,48375.0,382.0046,383.8978,381.8477,383.6231,48375.0
2022-02-03 11:50:00,391.07,391.36,390.48,390.49,34447.0,383.6035,383.888,383.0248,383.0346,34447.0
2022-02-03 12:00:00,390.48,390.7,389.87,390.4,55395.0,383.0248,383.2406,382.4264,382.9463,55395.0
2022-02-03 12:10:00,390.35,390.4,389.36,389.96,48209.0,382.8973,382.9463,381.9262,382.5147,48209.0
2022-02-03 12:20:00,389.95,390.64,389.67,390.46,20083.0,382.5049,383.1817,382.2302,383.0052,20083.0
2022-02-03 12:30:00,390.49,392.01,390.45,391.74,47998.0,383.0346,384.5256,382.9954,384.2607,47998.0
2022-02-03 12:40:00,391.81,392.12,390.98,391.7,36235.0,384.3294,384.6335,383.5152,384.2215,36235.0
2022-02-03 12:50:00,391.79,392.08,390.35,390.82,41031.0,384.3098,384.5942,382.8973,383.3583,41031.0
2022-02-03 13:00:00,390.87,390.87,389.33,389.54,40896.0,383.4073,383.4073,381.8967,382.1027,40896.0
2022-02-03 13:10:00,389.37,390.66,389.21,390.32,64881.0,381.936,383.2013,381.779,382.8678,64881.0
2022-02-03 13:20:00,390.36,391.01,390.32,390.74,12910.0,382.9071,383.5447,382.8678,383.2798,12910.0
2022-02-03 13:30:00,390.78,391.63,390.58,391.09,24125.0,383.3191,384.1528,383.1229,383.6231,24125.0
2022-02-03 13:40:00,391.1,391.86,391.05,391.36,26480.0,383.6329,384.3784,383.5839,383.888,26480.0
2022-02-03 13:50:00,391.55,391.55,390.64,390.78,19912.0,384.0744,384.0744,383.1817,383.3191,19912.0
2022-02-03 14:00:00,390.75,391.49,390.68,391.26,24621.0,383.2896,384.0155,383.221,383.7899,24621.0
2022-02-03 14:10:00,391.22,391.33,391.0,391.18,20361.0,383.7507,383.8586,383.5349,383.7114,20361.0
2022-02-03 14:20:00,391.16,391.38,390.87,391.1,37190.0,383.6918,383.9076,383.4073,383.6329,37190.0
2022-02-03 14:30:00,391.0,391.37,390.0,390.0,62590.0,383.5349,383.8978,382.5539,382.5539,62590.0
2022-02-03 14:40:00,390.0,390.47,389.53,390.16,71814.0,382.5539,383.015,382.0929,382.7109,71814.0
2022-02-03 14:50:00,390.26,390.72,389.89,390.67,24131.0,382.809,383.2602,382.446,383.2112,24131.0
2022-02-03 15:00:00,390.75,390.91,390.22,390.38,39160.0,383.2896,383.4466,382.7697,382.9267,39160.0
2022-02-03 15:10:00,390.53,391.32,390.37,390.93,38809.0,383.0738,383.8487,382.9169,383.4662,38809.0
2022-02-03 15:20:00,390.83,391.33,390.33,390.84,30670.0,383.3681,383.8586,382.8776,383.3779,30670.0
2022-02-03 15:30:00,390.84,390.9,388.93,390.08,65003.0,383.3779,383.4368,381.5044,382.6324,65003.0
2022-02-03 15:40:00,390.11,390.62,389.94,390.31,86089.0,382.6618,383.1621,382.4951,382.858,86089.0
2022-02-03 15:50:00,390.44,391.1,389.57,390.32,177851.0,382.9855,383.6329,382.1322,382.8678,177851.0
2022-02-04 09:30:00,387.57,388.15,383.02,383.28,223128.0,380.1703,380.7393,375.7072,375.9622,223128.0
2022-02-04 09:40:00,383.64,386.14,383.19,383.52,113846.0,376.3154,378.7676,375.874,376.1977,113846.0
2022-02-04 09:50:00,383.75,383.77,379.0,379.92,142816.0,376.4233,376.4429,371.764,372.6664,142816.0
2022-02-04 10:00:00,379.96,381.43,379.5,379.59,89940.0,372.7056,374.1476,372.2544,372.3427,89940.0
2022-02-04 10:10:00,379.77,381.52,378.94,379.99,77718.0,372.5193,374.2359,371.7051,372.7351,77718.0
2022-02-04 10:20:00,379.98,381.33,379.39,379.4,165882.0,372.7253,374.0495,372.1465,372.1563,165882.0
2022-02-04 10:30:00,379.23,380.04,377.22,378.07,52414.0,371.9896,372.7841,370.0179,370.8517,52414.0
2022-02-04 10:40:00,378.37,378.79,376.48,376.57,47885.0,371.146,371.558,369.2921,369.3804,47885.0
2022-02-04 10:50:00,376.78,379.17,376.41,378.96,141654.0,369.5864,371.9307,369.2234,371.7247,141654.0
2022-02-04 11:00:00,378.82,378.98,377.24,377.3,48498.0,371.5874,371.7443,370.0376,370.0964,48498.0
2022-02-04 11:10:00,377.35,378.37,376.82,377.69,46924.0,370.1455,371.146,369.6256,370.479,46924.0
2022-02-04 11:20:00,377.6,378.1,377.02,377.41,50137.0,370.3907,370.8811,369.8218,370.2043,50137.0
2022-02-04 11:30:00,377.25,378.61,377.08,378.13,84695.0,370.0474,371.3814,369.8806,370.9106,84695.0
2022-02-04 11:40:00,378.15,378.59,377.73,377.92,101338.0,370.9302,371.3618,370.5182,370.7046,101338.0
2022-02-04 11:50:00,378.03,378.25,377.07,377.49,44968.0,370.8125,371.0283,369.8708,370.2828,44968.0
2022-02-04 12:00:00,377.55,378.45,377.45,378.33,55039.0,370.3416,371.2245,370.2436,371.1068,55039.0
2022-02-04 12:10:00,378.35,379.77,378.05,379.25,54422.0,371.1264,372.5193,370.8321,372.0092,54422.0
2022-02-04 12:20:00,379.35,379.79,378.85,379.26,55939.0,372.1073,372.5389,371.6168,372.019,55939.0
2022-02-04 12:30:00,379.35,379.99,378.85,379.94,43457.0,372.1073,372.7351,371.6168,372.686,43457.0
2022-02-04 12:40:00,380.03,380.77,379.82,380.58,69080.0,372.7743,373.5002,372.5683,373.3138,69080.0
2022-02-04 12:50:00,380.66,381.33,380.27,380.99,72911.0,373.3923,374.0495,373.0097,373.716,72911.0
2022-02-04 13:00:00,381.08,382.45,381.08,382.42,51335.0,373.8043,375.1481,373.8043,375.1187,51335.0
2022-02-04 13:10:00,382.32,383.62,382.23,383.25,44886.0,375.0206,376.2958,374.9323,375.9328,44886.0
2022-02-04 13:20:00,383.11,383.22,381.62,382.07,39208.0,375.7955,375.9034,374.3339,374.7754,39208.0
2022-02-04 13:30:00,382.0,382.34,381.51,381.94,37063.0,374.7067,375.0402,374.226,374.6478,37063.0
2022-02-04 13:40:00,382.09,382.59,381.13,382.41,65947.0,374.795,375.2854,373.8533,375.1089,65947.0
2022-02-04 13:50:00,382.4,382.82,382.15,382.46,44449.0,375.0991,375.511,374.8538,375.1579,44449.0
2022-02-04 14:00:00,382.47,382.5,381.83,382.22,51622.0,375.1677,375.1971,374.5399,374.9225,51622.0
2022-02-04 14:10:00,382.31,382.49,381.5,381.59,35544.0,375.0108,375.1873,374.2162,374.3045,35544.0
2022-02-04 14:20:00,381.7,382.41,381.6,381.74,32156.0,374.4124,375.1089,374.3143,374.4517,32156.0
2022-02-04 14:30:00,381.78,383.02,381.62,382.88,48287.0,374.4909,375.7072,374.3339,375.5699,48287.0
2022-02-04 14:40:00,382.94,383.08,381.89,382.15,37567.0,375.6287,375.7661,374.5988,374.8538,37567.0
2022-02-04 14:50:00,382.15,382.74,382.04,382.24,114909.0,374.8538,375.4326,374.7459,374.9421,114909.0
2022-02-04 15:00:00,382.34,383.59,382.26,383.54,95327.0,375.0402,376.2663,374.9617,376.2173,95327.0
2022-02-04 15:10:00,383.54,384.45,383.37,383.67,104719.0,376.2173,377.1099,376.0505,376.3448,104719.0
2022-02-04 15:20:00,383.69,386.09,383.62,385.26,113315.0,376.3644,378.7186,376.2958,377.9044,113315.0
2022-02-04 15:30:00,385.2,385.42,384.26,384.37,119711.0,377.8456,378.0614,376.9235,377.0314,119711.0
2022-02-04 15:40:00,384.32,384.43,383.09,383.54,151486.0,376.9824,377.0903,375.7759,376.2173,151486.0
2022-02-04 15:50:00,383.6,383.94,382.13,382.13,220875.0,376.2761,376.6096,374.8342,374.8342,220875.0
2022-02-07 09:30:00,382.2,382.4,375.59,377.68,204770.0,374.9029,375.0991,368.4191,370.4692,204770.0
2022-02-07 09:40:00,377.69,380.04,376.37,377.96,105536.0,370.479,372.7841,369.1842,370.7438,105536.0
2022-02-07 09:50:00,377.84,379.84,377.56,378.72,79790.0,370.6261,372.5879,370.3515,371.4893,79790.0
2022-02-07 10:00:00,379.17,380.23,378.82,378.88,37640.0,371.9307,372.9705,371.5874,371.6463,37640.0
2022-02-07 10:10:00,379.06,379.11,377.38,377.4,51069.0,371.8228,371.8719,370.1749,370.1945,51069.0
2022-02-07 10:20:00,377.45,379.34,377.18,379.13,57711.0,370.2436,372.0975,369.9787,371.8915,57711.0
2022-02-07 10:30:00,379.27,380.12,378.9,379.02,96304.0,372.0288,372.8626,371.6659,371.7836,96304.0
2022-02-07 10:40:00,379.13,379.25,378.33,378.74,32140.0,371.8915,372.0092,371.1068,371.5089,32140.0
2022-02-07 10:50:00,379.03,379.5,378.7,378.86,70831.0,371.7934,372.2544,371.4697,371.6266,70831.0
2022-02-07 11:00:00,378.75,379.07,377.37,377.44,63980.0,371.5187,371.8326,370.1651,370.2337,63980.0
2022-02-07 11:10:00,377.55,378.38,377.47,378.28,48682.0,370.3416,371.1558,370.2632,371.0577,48682.0
2022-02-07 11:20:00,378.32,378.68,378.09,378.18,87307.0,371.0969,371.4501,370.8713,370.9596,87307.0
2022-02-07 11:30:00,378.14,378.29,376.27,376.28,64373.0,370.9204,371.0675,369.0861,369.0959,64373.0
2022-02-07 11:40:00,376.28,377.11,375.5,376.0,56693.0,369.0959,369.9101,368.3308,368.8212,56693.0
2022-02-07 11:50:00,376.22,376.39,375.64,375.89,87307.0,369.037,369.2038,368.4681,368.7133,87307.0
2022-02-07 12:00:00,375.78,375.88,375.14,375.18,66335.0,368.6054,368.7035,367.9777,368.0169,66335.0
2022-02-07 12:10:00,375.27,375.64,375.06,375.34,45163.0,368.1052,368.4681,367.8992,368.1738,45163.0
2022-02-07 12:20:00,375.36,376.5,374.95,375.05,45970.0,368.1935,369.3117,367.7913,367.8894,45970.0
2022-02-07 12:30:00,375.0,375.13,373.31,373.76,43952.0,367.8403,367.9679,366.1826,366.624,43952.0
2022-02-07 12:40:00,374.09,374.71,373.93,374.71,88929.0,366.9477,367.5559,366.7908,367.5559,88929.0
2022-02-07 12:50:00,374.71,374.8,373.55,373.94,45069.0,367.5559,367.6442,366.418,366.8006,45069.0
2022-02-07 13:00:00,373.95,375.86,373.82,375.8,76339.0,366.8104,368.6839,366.6829,368.6251,76339.0
2022-02-07 13:10:00,375.81,378.33,375.69,378.33,53403.0,368.6349,371.1068,368.5172,371.1068,53403.0
2022-02-07 13:20:00,378.33,378.5,377.34,378.1,68679.0,371.1068,371.2735,370.1357,370.8811,68679.0
2022-02-07 13:30:00,378.18,378.18,377.21,377.25,35983.0,370.9596,370.9596,370.0081,370.0474,35983.0
2022-02-07 13:40:00,377.32,377.41,376.47,376.65,38050.0,370.116,370.2043,369.2823,369.4588,38050.0
2022-02-07 13:50:00,376.47,378.05,376.42,377.68,68721.0,369.2823,370.8321,369.2332,370.4692,68721.0
2022-02-07 14:00:00,377.65,378.08,377.4,377.61,22635.0,370.4397,370.8615,370.1945,370.4005,22635.0
2022-02-07 14:10:00,377.67,378.12,377.34,377.62,28290.0,370.4594,370.9008,370.1357,370.4103,28290.0
2022-02-07 14:20:00,377.55,377.86,376.83,377.86,40054.0,370.3416,370.6457,369.6354,370.6457,40054.0
2022-02-07 14:30:00,377.77,378.07,377.24,377.38,42502.0,370.5574,370.8517,370.0376,370.1749,42502.0
2022-02-07 14:40:00,377.25,378.02,377.18,377.64,38992.0,370.0474,370.8027,369.9787,370.4299,38992.0
2022-02-07 14:50:00,377.59,377.84,377.33,377.77,24315.0,370.3809,370.6261,370.1258,370.5574,24315.0
2022-02-07 15:00:00,377.75,378.7,377.36,378.55,31171.0,370.5378,371.4697,370.1553,371.3226,31171.0
2022-02-07 15:10:00,378.48,379.87,378.34,379.65,34980.0,371.2539,372.6174,371.1166,372.4016,34980.0
2022-02-07 15:20:00,379.63,379.95,377.96,378.06,33214.0,372.3819,372.6958,370.7438,370.8419,33214.0
2022-02-07 15:30:00,378.19,378.37,374.86,375.35,79218.0,370.9694,371.146,367.703,368.1837,79218.0
2022-02-07 15:40:00,375.56,375.73,374.61,374.83,114446.0,368.3896,368.5564,367.4578,367.6736,114446.0
2022-02-07 15:50:00,374.83,376.23,373.78,376.05,290434.0,367.6736,369.0469,366.6436,368.8703,290434.0
2022-02-08 09:30:00,377.54,379.77,375.63,378.74,178382.0,370.3318,372.5193,368.4583,371.5089,178382.0
2022-02-08 09:40:00,378.76,378.87,376.12,376.28,140877.0,371.5285,371.6364,368.939,369.0959,140877.0
2022-02-08 09:50:00,376.4,377.01,374.95,375.33,55841.0,369.2136,369.812,367.7913,368.164,55841.0
2022-02-08 10:00:00,375.04,375.74,373.07,374.93,73080.0,367.8796,368.5662,365.9472,367.7717,73080.0
2022-02-08 10:10:00,374.88,375.07,373.54,373.94,56690.0,367.7226,367.909,366.4082,366.8006,56690.0
2022-02-08 10:20:00,373.98,374.41,370.54,373.0,67206.0,366.8398,367.2616,363.4655,365.8785,67206.0
2022-02-08 10:30:00,373.01,373.65,372.56,372.86,74522.0,365.8883,366.5161,365.4469,365.7412,74522.0
2022-02-08 10:40:00,372.83,373.67,371.32,372.71,119482.0,365.7118,366.5357,364.2306,365.5941,119482.0
2022-02-08 10:50:00,372.71,373.6,371.93,372.71,60883.0,365.5941,366.4671,364.8289,365.5941,60883.0
2022-02-08 11:00:00,372.58,374.59,372.53,373.99,55504.0,365.4665,367.4382,365.4175,366.8496,55504.0
2022-02-08 11:10:00,373.96,374.99,373.59,374.16,63860.0,366.8202,367.8305,366.4573,367.0164,63860.0
2022-02-08 11:20:00,374.34,374.99,373.03,374.99,47029.0,367.1929,367.8305,365.9079,367.8305,47029.0
2022-02-08 11:30:00,374.93,375.48,374.46,374.61,28686.0,367.7717,368.3112,367.3106,367.4578,28686.0
2022-02-08 11:40:00,374.67,375.76,374.41,375.53,22509.0,367.5166,368.5858,367.2616,368.3602,22509.0
2022-02-08 11:50:00,375.33,375.89,374.81,375.42,21537.0,368.164,368.7133,367.654,368.2523,21537.0
2022-02-08 12:00:00,375.57,376.0,375.09,375.2,30928.0,368.3995,368.8212,367.9286,368.0365,30928.0
2022-02-08 12:10:00,375.23,375.35,374.77,374.95,33258.0,368.0659,368.1837,367.6147,367.7913,33258.0
2022-02-08 12:20:00,374.91,375.22,374.31,374.39,38141.0,367.7521,368.0561,367.1635,367.242,38141.0
2022-02-08 12:30:00,374.38,374.67,373.9,374.21,51367.0,367.2322,367.5166,366.7613,367.0654,51367.0
2022-02-08 12:40:00,374.16,374.38,373.88,373.97,38510.0,367.0164,367.2322,366.7417,366.83,38510.0
2022-02-08 12:50:00,373.98,374.28,373.8,374.02,32468.0,366.8398,367.1341,366.6632,366.879,32468.0
2022-02-08 13:00:00,374.03,374.21,373.8,373.99,35522.0,366.8889,367.0654,366.6632,366.8496,35522.0
2022-02-08 13:10:00,374.04,374.19,371.78,372.56,63121.0,366.8987,367.0458,364.6818,365.4469,63121.0
2022-02-08 13:20:00,372.37,373.45,372.37,372.66,62843.0,365.2605,366.3199,365.2605,365.545,62843.0
2022-02-08 13:30:00,372.74,373.09,372.27,372.93,72902.0,365.6235,365.9668,365.1625,365.8099,72902.0
2022-02-08 13:40:00,372.93,373.0,372.03,372.62,54450.0,365.8099,365.8785,364.927,365.5058,54450.0
2022-02-08 13:50:00,372.62,373.62,372.29,372.91,34005.0,365.5058,366.4867,365.1821,365.7902,34005.0
2022-02-08 14:00:00,373.12,373.94,372.91,373.56,31222.0,365.9962,366.8006,365.7902,366.4278,31222.0
2022-02-08 14:10:00,373.51,373.7,372.92,373.08,29804.0,366.3788,366.5652,365.8,365.957,29804.0
2022-02-08 14:20:00,373.03,373.19,372.12,372.36,26054.0,365.9079,366.0649,365.0153,365.2507,26054.0
2022-02-08 14:30:00,372.41,373.06,371.87,371.87,53424.0,365.2998,365.9374,364.7701,364.7701,53424.0
2022-02-08 14:40:00,372.01,372.22,371.7,371.99,31402.0,364.9074,365.1134,364.6033,364.8878,31402.0
2022-02-08 14:50:00,372.02,372.29,371.7,372.03,28071.0,364.9172,365.1821,364.6033,364.927,28071.0
2022-02-08 15:00:00,372.01,372.35,371.5,372.17,32621.0,364.9074,365.2409,364.4072,365.0644,32621.0
2022-02-08 15:10:00,372.13,373.93,372.01,373.5,173327.0,365.0251,366.7908,364.9074,366.369,173327.0
2022-02-08 15:20:00,373.43,373.63,371.99,372.46,89951.0,366.3003,366.4965,364.8878,365.3488,89951.0
2022-02-08 15:30:00,372.55,373.56,372.41,373.33,82158.0,365.4371,366.4278,365.2998,366.2022,82158.0
2022-02-08 15:40:00,373.37,374.4,373.36,373.97,55307.0,366.2415,367.2518,366.2316,366.83,55307.0
2022-02-08 15:50:00,374.11,375.2,373.43,374.29,201255.0,366.9673,368.0365,366.3003,367.1439,201255.0
2022-02-09 09:30:00,384.16,385.93,381.48,385.0,294885.0,376.8254,378.5617,374.1966,377.6494,294885.0
2022-02-09 09:40:00,385.17,387.4,384.12,385.0,101792.0,377.8162,380.0036,376.7862,377.6494,101792.0
2022-02-09 09:50:00,385.28,386.6,384.57,385.79,248150.0,377.9241,379.2189,377.2276,378.4243,248150.0
2022-02-09 10:00:00,385.87,388.45,385.61,387.46,129779.0,378.5028,381.0335,378.2478,380.0624,129779.0
2022-02-09 10:10:00,387.37,387.46,384.62,384.85,71572.0,379.9742,380.0624,377.2767,377.5023,71572.0
2022-02-09 10:20:00,384.93,386.42,384.8,385.74,62081.0,377.5807,379.0423,377.4532,378.3753,62081.0
2022-02-09 10:30:00,385.92,385.96,384.65,384.84,56900.0,378.5518,378.5911,377.3061,377.4925,56900.0
2022-02-09 10:40:00,384.87,385.09,383.92,383.93,67330.0,377.5219,377.7377,376.59,376.5998,67330.0
2022-02-09 10:50:00,383.94,383.95,382.68,383.31,54297.0,376.6096,376.6195,375.3737,375.9917,54297.0
2022-02-09 11:00:00,383.31,385.23,383.31,383.99,57703.0,375.9917,377.875,375.9917,376.6587,57703.0
2022-02-09 11:10:00,384.07,384.62,383.8,384.15,62734.0,376.7372,377.2767,376.4723,376.8156,62734.0
2022-02-09 11:20:00,384.15,384.15,382.49,382.65,35980.0,376.8156,376.8156,375.1873,375.3443,35980.0
2022-02-09 11:30:00,382.66,383.42,381.67,383.42,46586.0,375.3541,376.0996,374.383,376.0996,46586.0
2022-02-09 11:40:00,383.25,383.57,382.32,382.5,41822.0,375.9328,376.2467,375.0206,375.1971,41822.0
2022-02-09 11:50:00,382.53,382.88,380.98,381.51,47425.0,375.2266,375.5699,373.7062,374.226,47425.0
2022-02-09 12:00:00,381.63,382.31,381.0,381.27,28073.0,374.3438,375.0108,373.7258,373.9906,28073.0
2022-02-09 12:10:00,381.19,381.62,380.6,380.9,26448.0,373.9122,374.3339,373.3334,373.6277,26448.0
2022-02-09 12:20:00,380.99,382.51,380.82,381.58,45877.0,373.716,375.207,373.5492,374.2947,45877.0
2022-02-09 12:30:00,381.66,382.58,381.63,382.32,44802.0,374.3732,375.2756,374.3438,375.0206,44802.0
2022-02-09 12:40:00,382.47,382.75,382.12,382.6,27576.0,375.1677,375.4424,374.8244,375.2952,27576.0
2022-02-09 12:50:00,382.6,383.01,381.98,382.13,41709.0,375.2952,375.6974,374.6871,374.8342,41709.0
2022-02-09 13:00:00,382.13,382.32,381.28,381.71,37654.0,374.8342,375.0206,374.0004,374.4222,37654.0
2022-02-09 13:10:00,381.64,381.79,380.69,381.09,43358.0,374.3536,374.5007,373.4217,373.8141,43358.0
2022-02-09 13:20:00,381.11,382.01,381.05,381.95,63851.0,373.8337,374.7165,373.7748,374.6576,63851.0
2022-02-09 13:30:00,382.02,382.98,381.7,382.9,56073.0,374.7263,375.668,374.4124,375.5895,56073.0
2022-02-09 13:40:00,382.82,383.66,381.98,383.42,46368.0,375.511,376.335,374.6871,376.0996,46368.0
2022-02-09 13:50:00,383.4,383.57,383.06,383.31,39558.0,376.08,376.2467,375.7465,375.9917,39558.0
2022-02-09 14:00:00,383.3,383.31,382.76,382.85,32866.0,375.9819,375.9917,375.4522,375.5405,32866.0
2022-02-09 14:10:00,382.84,382.95,382.73,382.85,36459.0,375.5307,375.6386,375.4228,375.5405,36459.0
2022-02-09 14:20:00,382.91,384.58,382.91,384.4,61986.0,375.5993,377.2374,375.5993,377.0609,61986.0
2022-02-09 14:30:00,384.35,384.38,383.17,383.27,31705.0,377.0118,377.0412,375.8543,375.9524,31705.0
2022-02-09 14:40:00,383.23,383.84,383.22,383.84,29289.0,375.9132,376.5116,375.9034,376.5116,29289.0
2022-02-09 14:50:00,383.79,383.86,383.02,383.23,24460.0,376.4625,376.5312,375.7072,375.9132,24460.0
2022-02-09 15:00:00,383.16,383.2,382.37,382.37,75384.0,375.8445,375.8838,375.0696,375.0696,75384.0
2022-02-09 15:10:00,382.68,382.92,382.17,382.24,47420.0,375.3737,375.6091,374.8734,374.9421,47420.0
2022-02-09 15:20:00,382.26,382.94,382.12,382.94,57738.0,374.9617,375.6287,374.8244,375.6287,57738.0
2022-02-09 15:30:00,382.89,384.08,382.68,383.28,86765.0,375.5797,376.747,375.3737,375.9622,86765.0
2022-02-09 15:40:00,383.26,383.27,381.82,382.78,101016.0,375.9426,375.9524,374.5301,375.4718,101016.0
2022-02-09 15:50:00,382.81,383.0,380.91,381.36,438728.0,375.5012,375.6876,373.6375,374.0789,438728.0
2022-02-10 09:30:00,371.11,379.7,370.55,379.44,177340.0,364.0246,372.4506,363.4753,372.1956,177340.0
2022-02-10 09:40:00,379.83,380.0,376.43,377.22,130206.0,372.5781,372.7449,369.243,370.0179,130206.0
2022-02-10 09:50:00,377.39,377.85,375.65,376.83,48081.0,370.1847,370.6359,368.4779,369.6354,48081.0
2022-02-10 10:00:00,376.83,379.92,376.4,379.13,98186.0,369.6354,372.6664,369.2136,371.8915,98186.0
2022-02-10 10:10:00,378.99,379.54,376.38,376.6,81041.0,371.7542,372.2937,369.194,369.4098,81041.0
2022-02-10 10:20:00,376.65,377.73,376.37,376.78,108084.0,369.4588,370.5182,369.1842,369.5864,108084.0
2022-02-10 10:30:00,376.63,378.18,376.46,377.71,64862.0,369.4392,370.9596,369.2725,370.4986,64862.0
2022-02-10 10:40:00,377.73,379.22,377.28,379.22,51213.0,370.5182,371.9798,370.0768,371.9798,51213.0
2022-02-10 10:50:00,379.11,379.15,377.44,377.68,40899.0,371.8719,371.9111,370.2337,370.4692,40899.0
2022-02-10 11:00:00,377.58,378.47,377.13,377.81,36515.0,370.3711,371.2441,369.9297,370.5967,36515.0
2022-02-10 11:10:00,377.71,378.02,376.93,377.15,29543.0,370.4986,370.8027,369.7335,369.9493,29543.0
2022-02-10 11:20:00,377.15,377.83,377.11,377.11,30375.0,369.9493,370.6163,369.9101,369.9101,30375.0
2022-02-10 11:30:00,377.17,377.34,376.16,376.52,42622.0,369.9689,370.1357,368.9782,369.3313,42622.0
2022-02-10 11:40:00,376.66,378.21,376.64,378.03,20789.0,369.4686,370.989,369.449,370.8125,20789.0
2022-02-10 11:50:00,378.15,378.43,377.78,378.13,17517.0,370.9302,371.2048,370.5673,370.9106,17517.0
2022-02-10 12:00:00,378.07,378.41,377.51,378.16,19323.0,370.8517,371.1852,370.3024,370.94,19323.0
2022-02-10 12:10:00,378.15,378.39,377.8,378.02,23549.0,370.9302,371.1656,370.5869,370.8027,23549.0
2022-02-10 12:20:00,377.93,378.12,376.93,377.07,50416.0,370.7144,370.9008,369.7335,369.8708,50416.0
2022-02-10 12:30:00,377.13,377.95,377.06,377.93,32547.0,369.9297,370.734,369.861,370.7144,32547.0
2022-02-10 12:40:00,377.95,378.42,374.94,375.39,45942.0,370.734,371.195,367.7815,368.2229,45942.0
2022-02-10 12:50:00,375.58,376.78,375.42,376.29,32394.0,368.4093,369.5864,368.2523,369.1057,32394.0
2022-02-10 13:00:00,376.18,376.86,376.0,376.35,16986.0,368.9978,369.6648,368.8212,369.1646,16986.0
2022-02-10 13:10:00,376.4,376.82,374.92,375.05,25838.0,369.2136,369.6256,367.7619,367.8894,25838.0
2022-02-10 13:20:00,375.06,375.32,374.03,374.3,28715.0,367.8992,368.1542,366.8889,367.1537,28715.0
2022-02-10 13:30:00,374.36,374.81,373.6,374.39,50324.0,367.2126,367.654,366.4671,367.242,50324.0
2022-02-10 13:40:00,374.35,375.29,374.35,374.72,24188.0,367.2027,368.1248,367.2027,367.5657,24188.0
2022-02-10 13:50:00,374.88,375.91,374.43,375.82,25894.0,367.7226,368.733,367.2812,368.6447,25894.0
2022-02-10 14:00:00,375.79,375.87,374.32,374.56,25416.0,368.6153,368.6937,367.1733,367.4087,25416.0
2022-02-10 14:10:00,374.54,374.63,372.81,373.01,27634.0,367.3891,367.4774,365.6921,365.8883,27634.0
2022-02-10 14:20:00,373.02,374.24,372.52,373.81,37293.0,365.8981,367.0948,365.4077,366.6731,37293.0
2022-02-10 14:30:00,373.81,374.64,373.72,374.03,24418.0,366.6731,367.4872,366.5848,366.8889,24418.0
2022-02-10 14:40:00,374.15,375.41,374.02,374.18,33094.0,367.0066,368.2425,366.879,367.036,33094.0
2022-02-10 14:50:00,374.38,374.43,372.81,373.03,36182.0,367.2322,367.2812,365.6921,365.9079,36182.0
2022-02-10 15:00:00,373.14,374.07,372.61,373.97,28262.0,366.0158,366.9281,365.496,366.83,28262.0
2022-02-10 15:10:00,374.13,374.89,373.49,373.73,31563.0,366.9869,367.7324,366.3592,366.5946,31563.0
2022-02-10 15:20:00,373.88,374.79,373.19,373.72,44054.0,366.7417,367.6343,366.0649,366.5848,44054.0
2022-02-10 15:30:00,373.73,373.91,372.64,373.8,56548.0,366.5946,366.7711,365.5254,366.6632,56548.0
2022-02-10 15:40:00,373.81,374.12,372.86,373.48,94798.0,366.6731,366.9771,365.7412,366.3494,94798.0
2022-02-10 15:50:00,373.57,374.92,373.15,374.29,212139.0,366.4376,367.7619,366.0257,367.1439,212139.0
2022-02-11 09:30:00,377.19,380.9,376.46,376.46,131401.0,369.9885,373.6277,369.2725,369.2725,131401.0
2022-02-11 09:40:00,376.85,379.42,376.29,378.79,107865.0,369.655,372.1759,369.1057,371.558,107865.0
2022-02-11 09:50:00,378.79,379.46,376.14,376.99,86769.0,371.558,372.2152,368.9586,369.7923,86769.0
2022-02-11 10:00:00,377.18,379.01,377.1,378.08,63378.0,369.9787,371.7738,369.9002,370.8615,63378.0
2022-02-11 10:10:00,378.06,378.06,374.86,376.33,64000.0,370.8419,370.8419,367.703,369.1449,64000.0
2022-02-11 10:20:00,376.25,378.09,375.59,376.6,66604.0,369.0665,370.8713,368.4191,369.4098,66604.0
2022-02-11 10:30:00,376.51,377.45,375.85,377.45,34673.0,369.3215,370.2436,368.6741,370.2436,34673.0
2022-02-11 10:40:00,377.59,378.05,376.92,377.12,28523.0,370.3809,370.8321,369.7237,369.9199,28523.0
2022-02-11 10:50:00,377.05,377.24,376.36,376.73,34731.0,369.8512,370.0376,369.1744,369.5373,34731.0
2022-02-11 11:00:00,376.65,378.71,376.64,377.4,114479.0,369.4588,371.4795,369.449,370.1945,114479.0
2022-02-11 11:10:00,377.35,377.67,376.41,377.09,40611.0,370.1455,370.4594,369.2234,369.8904,40611.0
2022-02-11 11:20:00,377.21,377.33,376.0,376.18,24378.0,370.0081,370.1258,368.8212,368.9978,24378.0
2022-02-11 11:30:00,376.16,376.69,373.69,373.95,53058.0,368.9782,369.4981,366.5553,366.8104,53058.0
2022-02-11 11:40:00,373.9,374.38,373.31,374.31,26191.0,366.7613,367.2322,366.1826,367.1635,26191.0
2022-02-11 11:50:00,374.21,375.46,373.84,375.26,39122.0,367.0654,368.2916,366.7025,368.0954,39122.0
2022-02-11 12:00:00,375.14,375.93,374.86,375.8,20103.0,367.9777,368.7526,367.703,368.6251,20103.0
2022-02-11 12:10:00,375.92,376.42,375.06,375.48,26387.0,368.7428,369.2332,367.8992,368.3112,26387.0
2022-02-11 12:20:00,375.52,376.47,375.28,376.36,23695.0,368.3504,369.2823,368.115,369.1744,23695.0
2022-02-11 12:30:00,376.36,376.74,376.12,376.52,17115.0,369.1744,369.5471,368.939,369.3313,17115.0
2022-02-11 12:40:00,376.49,377.11,376.05,376.05,32609.0,369.3019,369.9101,368.8703,368.8703,32609.0
2022-02-11 12:50:00,376.06,376.17,375.16,375.74,25547.0,368.8801,368.988,367.9973,368.5662,25547.0
2022-02-11 13:00:00,375.86,377.72,375.72,376.72,72738.0,368.6839,370.5084,368.5466,369.5275,72738.0
2022-02-11 13:10:00,376.81,377.24,376.42,377.13,22700.0,369.6158,370.0376,369.2332,369.9297,22700.0
2022-02-11 13:20:00,377.25,377.69,376.05,376.05,25084.0,370.0474,370.479,368.8703,368.8703,25084.0
2022-02-11 13:30:00,376.19,376.19,373.59,373.59,31296.0,369.0076,369.0076,366.4573,366.4573,31296.0
2022-02-11 13:40:00,373.58,374.19,370.28,372.12,91042.0,366.4474,367.0458,363.2105,365.0153,91042.0
2022-02-11 13:50:00,372.06,372.95,370.49,370.49,62352.0,364.9565,365.8295,363.4164,363.4164,62352.0
2022-02-11 14:00:00,370.6,371.07,368.55,369.61,88686.0,363.5243,363.9854,361.5135,362.5532,88686.0
2022-02-11 14:10:00,369.86,372.8,369.8,372.33,45545.0,362.7985,365.6823,362.7396,365.2213,45545.0
2022-02-11 14:20:00,372.09,372.82,369.72,370.0,36356.0,364.9859,365.702,362.6611,362.9358,36356.0
2022-02-11 14:30:00,369.87,371.65,369.62,371.18,33279.0,362.8083,364.5543,362.5631,364.0933,33279.0
2022-02-11 14:40:00,371.12,371.21,369.14,369.35,51607.0,364.0344,364.1227,362.0922,362.2982,51607.0
2022-02-11 14:50:00,369.2,369.55,367.85,369.24,55856.0,362.1511,362.4944,360.8268,362.1903,55856.0
2022-02-11 15:00:00,369.24,371.44,369.16,369.67,67459.0,362.1903,364.3483,362.1118,362.6121,67459.0
2022-02-11 15:10:00,369.49,370.19,368.27,368.3,78352.0,362.4355,363.1222,361.2388,361.2683,78352.0
2022-02-11 15:20:00,368.56,369.91,368.21,369.71,59102.0,361.5233,362.8475,361.18,362.6513,59102.0
2022-02-11 15:30:00,369.65,369.66,368.07,368.92,42717.0,362.5925,362.6023,361.0426,361.8764,42717.0
2022-02-11 15:40:00,368.92,370.43,367.64,370.43,76682.0,361.8764,363.3576,360.6209,363.3576,76682.0
2022-02-11 15:50:00,370.5,370.92,369.37,369.39,209287.0,363.4263,363.8382,362.3178,362.3374,209287.0
2022-02-14 09:30:00,367.57,370.49,366.76,370.32,126988.0,360.5522,363.4164,359.7577,363.2497,126988.0
2022-02-14 09:40:00,370.32,372.64,370.0,371.63,69029.0,363.2497,365.5254,362.9358,364.5347,69029.0
2022-02-14 09:50:00,371.56,374.96,371.56,373.31,78248.0,364.466,367.8011,364.466,366.1826,78248.0
2022-02-14 10:00:00,373.51,373.7,370.89,371.81,71113.0,366.3788,366.5652,363.8088,364.7112,71113.0
2022-02-14 10:10:00,371.99,373.94,371.38,371.99,66421.0,364.8878,366.8006,364.2894,364.8878,66421.0
2022-02-14 10:20:00,371.85,374.39,371.84,372.26,46753.0,364.7505,367.242,364.7407,365.1526,46753.0
2022-02-14 10:30:00,372.27,372.89,370.01,370.5,41495.0,365.1625,365.7706,362.9456,363.4263,41495.0
2022-02-14 10:40:00,370.59,372.45,370.55,371.46,35828.0,363.5145,365.339,363.4753,364.3679,35828.0
2022-02-14 10:50:00,371.55,372.34,370.91,370.97,33879.0,364.4562,365.2311,363.8284,363.8873,33879.0
2022-02-14 11:00:00,371.23,372.1,370.94,371.67,25019.0,364.1423,364.9957,363.8579,364.5739,25019.0
2022-02-14 11:10:00,371.78,373.75,371.34,373.24,36420.0,364.6818,366.6142,364.2502,366.1139,36420.0
2022-02-14 11:20:00,373.23,374.1,373.04,373.7,69760.0,366.1041,366.9575,365.9178,366.5652,69760.0
2022-02-14 11:30:00,373.7,374.17,373.17,373.4,46347.0,366.5652,367.0262,366.0453,366.2709,46347.0
2022-02-14 11:40:00,373.52,374.91,373.34,374.72,54060.0,366.3886,367.7521,366.212,367.5657,54060.0
2022-02-14 11:50:00,374.83,374.83,373.5,374.63,22707.0,367.6736,367.6736,366.369,367.4774,22707.0
2022-02-14 12:00:00,374.5,374.9,374.0,374.63,24447.0,367.3499,367.7422,366.8594,367.4774,24447.0
2022-02-14 12:10:00,374.66,375.54,374.4,375.25,37104.0,367.5068,368.37,367.2518,368.0856,37104.0
2022-02-14 12:20:00,375.18,376.41,375.18,376.41,36903.0,368.0169,369.2234,368.0169,369.2234,36903.0
2022-02-14 12:30:00,376.5,377.23,376.02,376.38,34965.0,369.3117,370.0278,368.8409,369.194,34965.0
2022-02-14 12:40:00,376.41,376.83,376.04,376.73,26110.0,369.2234,369.6354,368.8605,369.5373,26110.0
2022-02-14 12:50:00,376.8,376.92,376.06,376.35,24734.0,369.606,369.7237,368.8801,369.1646,24734.0
2022-02-14 13:00:00,376.43,377.29,376.27,377.07,21340.0,369.243,370.0866,369.0861,369.8708,21340.0
2022-02-14 13:10:00,377.08,377.26,376.51,376.82,26124.0,369.8806,370.0572,369.3215,369.6256,26124.0
2022-02-14 13:20:00,376.86,376.94,375.59,376.06,28369.0,369.6648,369.7433,368.4191,368.8801,28369.0
2022-02-14 13:30:00,376.13,376.28,375.13,375.43,26573.0,368.9488,369.0959,367.9679,368.2621,26573.0
2022-02-14 13:40:00,375.31,375.44,373.97,374.26,28497.0,368.1444,368.2719,366.83,367.1145,28497.0
2022-02-14 13:50:00,374.08,374.12,371.66,371.78,64295.0,366.9379,366.9771,364.5641,364.6818,64295.0
2022-02-14 14:00:00,371.9,372.26,370.83,371.08,47472.0,364.7995,365.1526,363.75,363.9952,47472.0
2022-02-14 14:10:00,371.05,371.85,370.88,371.6,21868.0,363.9658,364.7505,363.799,364.5052,21868.0
2022-02-14 14:20:00,371.7,373.21,370.46,372.23,40353.0,364.6033,366.0845,363.387,365.1232,40353.0
2022-02-14 14:30:00,372.04,372.68,371.18,372.39,50989.0,364.9368,365.5646,364.0933,365.2802,50989.0
2022-02-14 14:40:00,372.41,372.94,371.31,371.77,26087.0,365.2998,365.8197,364.2208,364.672,26087.0
2022-02-14 14:50:00,371.88,373.36,371.88,372.45,23954.0,364.7799,366.2316,364.7799,365.339,23954.0
2022-02-14 15:00:00,372.72,373.43,372.16,373.31,38926.0,365.6039,366.3003,365.0546,366.1826,38926.0
2022-02-14 15:10:00,373.25,373.77,372.64,372.79,30230.0,366.1237,366.6338,365.5254,365.6725,30230.0
2022-02-14 15:20:00,372.78,374.57,372.47,373.75,33182.0,365.6627,367.4185,365.3586,366.6142,33182.0
2022-02-14 15:30:00,373.63,374.8,373.42,374.22,36822.0,366.4965,367.6442,366.2905,367.0752,36822.0
2022-02-14 15:40:00,374.33,375.16,373.33,374.79,77372.0,367.1831,367.9973,366.2022,367.6343,77372.0
2022-02-14 15:50:00,374.71,374.89,373.47,374.05,212068.0,367.5559,367.7324,366.3395,366.9085,212068.0
2022-02-15 09:30:00,374.99,377.86,373.4,376.54,134466.0,367.8305,370.6457,366.2709,369.3509,134466.0
2022-02-15 09:40:00,376.53,378.0,375.62,376.44,108272.0,369.3411,370.7831,368.4485,369.2528,108272.0
2022-02-15 09:50:00,376.35,377.07,375.29,375.73,77588.0,369.1646,369.8708,368.1248,368.5564,77588.0
2022-02-15 10:00:00,375.9,378.56,375.51,378.42,78015.0,368.7232,371.3324,368.3406,371.195,78015.0
2022-02-15 10:10:00,378.31,379.44,377.4,378.94,69306.0,371.0871,372.1956,370.1945,371.7051,69306.0
2022-02-15 10:20:00,378.94,380.82,378.88,380.8,99964.0,371.7051,373.5492,371.6463,373.5296,99964.0
2022-02-15 10:30:00,380.71,381.17,379.35,381.11,59991.0,373.4413,373.8925,372.1073,373.8337,59991.0
2022-02-15 10:40:00,381.1,382.23,381.04,382.23,67982.0,373.8239,374.9323,373.765,374.9323,67982.0
2022-02-15 10:50:00,382.15,382.84,381.43,381.65,75722.0,374.8538,375.5307,374.1476,374.3634,75722.0
2022-02-15 11:00:00,381.69,383.07,381.5,382.35,48094.0,374.4026,375.7563,374.2162,375.05,48094.0
2022-02-15 11:10:00,382.2,382.48,381.03,381.64,42061.0,374.9029,375.1775,373.7552,374.3536,42061.0
2022-02-15 11:20:00,381.55,382.22,380.73,381.43,37467.0,374.2653,374.9225,373.4609,374.1476,37467.0
2022-02-15 11:30:00,381.49,382.53,381.14,382.44,26047.0,374.2064,375.2266,373.8631,375.1383,26047.0
2022-02-15 11:40:00,382.41,382.54,381.15,381.15,39300.0,375.1089,375.2364,373.8729,373.8729,39300.0
2022-02-15 11:50:00,381.28,381.55,380.7,381.48,59392.0,374.0004,374.2653,373.4315,374.1966,59392.0
2022-02-15 12:00:00,381.55,381.71,380.38,380.88,82163.0,374.2653,374.4222,373.1176,373.6081,82163.0
2022-02-15 12:10:00,380.91,381.12,380.09,380.42,126546.0,373.6375,373.8435,372.8332,373.1569,126546.0
2022-02-15 12:20:00,380.48,380.95,379.99,380.87,50419.0,373.2157,373.6767,372.7351,373.5983,50419.0
2022-02-15 12:30:00,380.79,381.1,380.21,380.55,36152.0,373.5198,373.8239,372.9509,373.2844,36152.0
2022-02-15 12:40:00,380.62,381.26,380.53,380.69,56646.0,373.353,373.9808,373.2648,373.4217,56646.0
2022-02-15 12:50:00,380.75,381.43,380.5,381.39,32265.0,373.4806,374.1476,373.2353,374.1083,32265.0
2022-02-15 13:00:00,381.35,382.07,380.9,382.07,53981.0,374.0691,374.7754,373.6277,374.7754,53981.0
2022-02-15 13:10:00,382.13,382.32,381.31,382.14,72180.0,374.8342,375.0206,374.0299,374.844,72180.0
2022-02-15 13:20:00,382.1,382.79,381.93,382.67,86225.0,374.8048,375.4816,374.638,375.3639,86225.0
2022-02-15 13:30:00,382.61,383.04,381.75,382.0,76506.0,375.305,375.7268,374.4615,374.7067,76506.0
2022-02-15 13:40:00,381.99,382.41,381.85,382.19,46633.0,374.6969,375.1089,374.5596,374.8931,46633.0
2022-02-15 13:50:00,382.19,382.38,381.36,381.43,47427.0,374.8931,375.0794,374.0789,374.1476,47427.0
2022-02-15 14:00:00,381.5,381.5,379.88,380.43,49601.0,374.2162,374.2162,372.6272,373.1667,49601.0
2022-02-15 14:10:00,380.56,380.56,380.0,380.38,46896.0,373.2942,373.2942,372.7449,373.1176,46896.0
2022-02-15 14:20:00,380.32,381.02,380.22,380.86,65065.0,373.0588,373.7454,372.9607,373.5885,65065.0
2022-02-15 14:30:00,380.83,380.95,380.3,380.42,39641.0,373.559,373.6767,373.0391,373.1569,39641.0
2022-02-15 14:40:00,380.48,381.01,379.99,380.42,51656.0,373.2157,373.7356,372.7351,373.1569,51656.0
2022-02-15 14:50:00,380.48,380.65,379.92,380.28,25741.0,373.2157,373.3825,372.6664,373.0195,25741.0
2022-02-15 15:00:00,380.39,380.93,380.25,380.31,27967.0,373.1274,373.6571,372.9901,373.049,27967.0
2022-02-15 15:10:00,380.25,380.99,380.02,380.22,78263.0,372.9901,373.716,372.7645,372.9607,78263.0
2022-02-15 15:20:00,380.31,380.69,379.94,380.69,50574.0,373.049,373.4217,372.686,373.4217,50574.0
2022-02-15 15:30:00,380.72,380.74,380.05,380.2,122737.0,373.4511,373.4707,372.7939,372.9411,122737.0
2022-02-15 15:40:00,380.18,381.38,379.91,381.1,146000.0,372.9214,374.0985,372.6566,373.8239,146000.0
2022-02-15 15:50:00,381.15,382.19,381.15,381.37,207783.0,373.8729,374.8931,373.8729,374.0887,207783.0
2022-02-16 09:30:00,379.96,382.72,379.66,379.99,112615.0,372.7056,375.4129,372.4114,372.7351,112615.0
2022-02-16 09:40:00,379.91,380.17,378.26,379.18,138434.0,372.6566,372.9116,371.0381,371.9405,138434.0
2022-02-16 09:50:00,379.28,379.29,377.45,377.83,55049.0,372.0386,372.0484,370.2436,370.6163,55049.0
2022-02-16 10:00:00,377.94,379.16,376.78,378.91,37584.0,370.7242,371.9209,369.5864,371.6757,37584.0
2022-02-16 10:10:00,378.9,379.26,377.47,378.24,46610.0,371.6659,372.019,370.2632,371.0185,46610.0
2022-02-16 10:20:00,378.24,379.94,378.0,379.94,42616.0,371.0185,372.686,370.7831,372.686,42616.0
2022-02-16 10:30:00,379.87,380.0,379.29,379.81,18067.0,372.6174,372.7449,372.0484,372.5585,18067.0
2022-02-16 10:40:00,379.72,380.54,379.12,380.42,35563.0,372.4702,373.2746,371.8817,373.1569,35563.0
2022-02-16 10:50:00,380.34,380.92,379.52,379.87,54628.0,373.0784,373.6473,372.274,372.6174,54628.0
2022-02-16 11:00:00,379.79,381.84,379.58,381.45,48120.0,372.5389,374.5497,372.3329,374.1672,48120.0
2022-02-16 11:10:00,381.53,382.11,381.09,381.39,25635.0,374.2457,374.8146,373.8141,374.1083,25635.0
2022-02-16 11:20:00,381.33,381.33,380.36,380.51,36656.0,374.0495,374.0495,373.098,373.2451,36656.0
2022-02-16 11:30:00,380.44,380.63,379.87,380.25,30607.0,373.1765,373.3628,372.6174,372.9901,30607.0
2022-02-16 11:40:00,380.31,382.48,380.31,382.17,56826.0,373.049,375.1775,373.049,374.8734,56826.0
2022-02-16 11:50:00,382.25,382.59,382.07,382.2,33696.0,374.9519,375.2854,374.7754,374.9029,33696.0
2022-02-16 12:00:00,382.29,382.73,381.53,381.63,37526.0,374.9912,375.4228,374.2457,374.3438,37526.0
2022-02-16 12:10:00,381.66,382.63,381.57,382.46,35483.0,374.3732,375.3247,374.2849,375.1579,35483.0
2022-02-16 12:20:00,382.52,382.9,382.3,382.42,41021.0,375.2168,375.5895,375.001,375.1187,41021.0
2022-02-16 12:30:00,382.42,382.42,380.65,381.5,51775.0,375.1187,375.1187,373.3825,374.2162,51775.0
2022-02-16 12:40:00,381.42,381.87,381.21,381.76,27780.0,374.1378,374.5792,373.9318,374.4713,27780.0
2022-02-16 12:50:00,381.85,381.97,381.38,381.78,57541.0,374.5596,374.6773,374.0985,374.4909,57541.0
2022-02-16 13:00:00,381.78,381.88,380.43,380.5,30494.0,374.4909,374.589,373.1667,373.2353,30494.0
2022-02-16 13:10:00,380.5,380.88,380.19,380.88,30682.0,373.2353,373.6081,372.9312,373.6081,30682.0
2022-02-16 13:20:00,380.88,381.23,380.56,381.23,30436.0,373.6081,373.9514,373.2942,373.9514,30436.0
2022-02-16 13:30:00,381.08,381.47,380.96,381.3,26440.0,373.8043,374.1868,373.6865,374.0201,26440.0
2022-02-16 13:40:00,381.13,381.13,380.3,380.4,24975.0,373.8533,373.8533,373.0391,373.1372,24975.0
2022-02-16 13:50:00,380.5,380.64,380.05,380.45,19047.0,373.2353,373.3727,372.7939,373.1863,19047.0
2022-02-16 14:00:00,380.27,381.61,379.35,381.31,45069.0,373.0097,374.3241,372.1073,374.0299,45069.0
2022-02-16 14:10:00,381.25,381.51,380.51,381.21,15088.0,373.971,374.226,373.2451,373.9318,15088.0
2022-02-16 14:20:00,381.11,383.29,381.09,383.29,40285.0,373.8337,375.9721,373.8141,375.9721,40285.0
2022-02-16 14:30:00,383.31,384.36,382.24,382.82,43134.0,375.9917,377.0216,374.9421,375.511,43134.0
2022-02-16 14:40:00,382.67,382.83,381.59,381.99,13391.0,375.3639,375.5208,374.3045,374.6969,13391.0
2022-02-16 14:50:00,381.88,383.38,381.68,383.38,18751.0,374.589,376.0603,374.3928,376.0603,18751.0
2022-02-16 15:00:00,383.51,384.65,383.41,384.1,35965.0,376.1879,377.3061,376.0898,376.7666,35965.0
2022-02-16 15:10:00,384.19,384.29,383.41,383.9,32387.0,376.8549,376.953,376.0898,376.5704,32387.0
2022-02-16 15:20:00,383.86,384.46,383.59,384.43,29402.0,376.5312,377.1197,376.2663,377.0903,29402.0
2022-02-16 15:30:00,384.4,384.51,383.38,384.22,48977.0,377.0609,377.1688,376.0603,376.8843,48977.0
2022-02-16 15:40:00,384.15,384.77,383.79,384.55,57833.0,376.8156,377.4238,376.4625,377.208,57833.0
2022-02-16 15:50:00,384.68,385.0,382.77,382.94,201959.0,377.3355,377.6494,375.462,375.6287,201959.0
2022-02-17 09:30:00,378.6,381.29,376.63,377.81,149448.0,371.3716,374.0102,369.4392,370.5967,149448.0
2022-02-17 09:40:00,378.04,378.23,376.83,376.91,55321.0,370.8223,371.0087,369.6354,369.7139,55321.0
2022-02-17 09:50:00,376.77,376.92,373.4,373.86,138161.0,369.5765,369.7237,366.2709,366.7221,138161.0
2022-02-17 10:00:00,373.87,375.79,373.48,375.55,83424.0,366.7319,368.6153,366.3494,368.3798,83424.0
2022-02-17 10:10:00,375.44,377.35,374.85,375.9,42672.0,368.2719,370.1455,367.6932,368.7232,42672.0
2022-02-17 10:20:00,375.76,376.23,374.75,375.63,54593.0,368.5858,369.0469,367.5951,368.4583,54593.0
2022-02-17 10:30:00,375.6,376.45,375.08,376.42,53450.0,368.4289,369.2627,367.9188,369.2332,53450.0
2022-02-17 10:40:00,376.31,376.47,375.01,375.57,29160.0,369.1253,369.2823,367.8501,368.3995,29160.0
2022-02-17 10:50:00,375.39,376.61,375.02,376.28,23931.0,368.2229,369.4196,367.86,369.0959,23931.0
2022-02-17 11:00:00,376.28,377.17,376.01,376.22,22114.0,369.0959,369.9689,368.8311,369.037,22114.0
2022-02-17 11:10:00,376.22,377.03,375.97,376.11,48598.0,369.037,369.8316,368.7918,368.9291,48598.0
2022-02-17 11:20:00,376.08,376.42,375.36,375.47,43674.0,368.8997,369.2332,368.1935,368.3014,43674.0
2022-02-17 11:30:00,375.41,376.0,375.21,375.21,18050.0,368.2425,368.8212,368.0463,368.0463,18050.0
2022-02-17 11:40:00,375.22,375.81,374.66,375.26,36676.0,368.0561,368.6349,367.5068,368.0954,36676.0
2022-02-17 11:50:00,375.31,375.31,374.13,374.33,18578.0,368.1444,368.1444,366.9869,367.1831,18578.0
2022-02-17 12:00:00,374.29,375.33,374.11,374.71,43588.0,367.1439,368.164,366.9673,367.5559,43588.0
2022-02-17 12:10:00,374.75,374.96,374.42,374.63,12498.0,367.5951,367.8011,367.2714,367.4774,12498.0
2022-02-17 12:20:00,374.54,375.5,374.53,375.23,16366.0,367.3891,368.3308,367.3793,368.0659,16366.0
2022-02-17 12:30:00,375.15,375.94,374.97,375.69,16624.0,367.9875,368.7624,367.8109,368.5172,16624.0
2022-02-17 12:40:00,375.52,376.01,375.12,375.4,17886.0,368.3504,368.8311,367.958,368.2327,17886.0
2022-02-17 12:50:00,375.5,376.11,375.25,375.98,18643.0,368.3308,368.9291,368.0856,368.8016,18643.0
2022-02-17 13:00:00,375.81,376.54,375.7,376.15,25624.0,368.6349,369.3509,368.527,368.9684,25624.0
2022-02-17 13:10:00,376.15,376.15,375.25,375.29,27292.0,368.9684,368.9684,368.0856,368.1248,27292.0
2022-02-17 13:20:00,375.19,375.35,374.45,374.63,22367.0,368.0267,368.1837,367.3008,367.4774,22367.0
2022-02-17 13:30:00,374.64,375.13,374.48,374.9,22711.0,367.4872,367.9679,367.3303,367.7422,22711.0
2022-02-17 13:40:00,374.9,374.97,374.32,374.65,24343.0,367.7422,367.8109,367.1733,367.497,24343.0
2022-02-17 13:50:00,374.61,375.41,374.54,375.41,19484.0,367.4578,368.2425,367.3891,368.2425,19484.0
2022-02-17 14:00:00,375.41,375.41,374.1,374.16,18495.0,368.2425,368.2425,366.9575,367.0164,18495.0
2022-02-17 14:10:00,374.14,374.94,373.95,374.65,25530.0,366.9968,367.7815,366.8104,367.497,25530.0
2022-02-17 14:20:00,374.58,374.99,373.69,373.82,27709.0,367.4284,367.8305,366.5553,366.6829,27709.0
2022-02-17 14:30:00,373.66,373.98,372.93,373.47,34013.0,366.5259,366.8398,365.8099,366.3395,34013.0
2022-02-17 14:40:00,373.48,374.3,373.38,374.22,23580.0,366.3494,367.1537,366.2513,367.0752,23580.0
2022-02-17 14:50:00,374.15,374.41,373.6,373.75,27329.0,367.0066,367.2616,366.4671,366.6142,27329.0
2022-02-17 15:00:00,373.8,374.32,373.41,373.54,32545.0,366.6632,367.1733,366.2807,366.4082,32545.0
2022-02-17 15:10:00,373.6,373.71,372.8,373.43,38232.0,366.4671,366.575,365.6823,366.3003,38232.0
2022-02-17 15:20:00,373.39,373.63,372.58,372.86,54944.0,366.2611,366.4965,365.4665,365.7412,54944.0
2022-02-17 15:30:00,372.86,373.91,372.17,373.72,56398.0,365.7412,366.7711,365.0644,366.5848,56398.0
2022-02-17 15:40:00,373.67,374.56,373.27,374.06,72181.0,366.5357,367.4087,366.1434,366.9183,72181.0
2022-02-17 15:50:00,374.06,374.16,372.59,373.7,218176.0,366.9183,367.0164,365.4763,366.5652,218176.0
2022-02-18 09:30:00,374.51,374.58,370.21,373.18,182246.0,367.3597,367.4284,363.1418,366.0551,182246.0
2022-02-18 09:40:00,373.34,373.4,370.12,373.04,54601.0,366.212,366.2709,363.0535,365.9178,54601.0
2022-02-18 09:50:00,373.22,374.81,373.13,373.42,33827.0,366.0943,367.654,366.006,366.2905,33827.0
2022-02-18 10:00:00,373.55,373.71,372.51,373.0,25625.0,366.418,366.575,365.3979,365.8785,25625.0
2022-02-18 10:10:00,373.02,374.56,372.29,374.05,47642.0,365.8981,367.4087,365.1821,366.9085,47642.0
2022-02-18 10:20:00,374.03,374.79,372.13,372.13,31124.0,366.8889,367.6343,365.0251,365.0251,31124.0
2022-02-18 10:30:00,372.08,372.65,370.78,372.32,43682.0,364.9761,365.5352,363.7009,365.2115,43682.0
2022-02-18 10:40:00,372.33,373.0,371.76,372.43,30806.0,365.2213,365.8785,364.6622,365.3194,30806.0
2022-02-18 10:50:00,372.6,372.67,371.8,372.02,27466.0,365.4862,365.5548,364.7014,364.9172,27466.0
2022-02-18 11:00:00,371.74,371.77,369.47,370.33,48610.0,364.6426,364.672,362.4159,363.2595,48610.0
2022-02-18 11:10:00,370.38,371.76,369.48,371.71,43756.0,363.3085,364.6622,362.4257,364.6131,43756.0
2022-02-18 11:20:00,371.65,372.49,371.65,371.68,27908.0,364.5543,365.3783,364.5543,364.5837,27908.0
2022-02-18 11:30:00,371.8,372.93,371.33,372.59,20885.0,364.7014,365.8099,364.2404,365.4763,20885.0
2022-02-18 11:40:00,372.56,372.56,370.8,370.8,23893.0,365.4469,365.4469,363.7205,363.7205,23893.0
2022-02-18 11:50:00,370.78,371.19,369.96,370.34,32831.0,363.7009,364.1031,362.8966,363.2693,32831.0
2022-02-18 12:00:00,370.34,371.27,369.95,371.27,32155.0,363.2693,364.1815,362.8868,364.1815,32155.0
2022-02-18 12:10:00,371.42,372.35,371.0,371.78,20934.0,364.3287,365.2409,363.9167,364.6818,20934.0
2022-02-18 12:20:00,371.86,372.02,371.09,371.09,20804.0,364.7603,364.9172,364.005,364.005,20804.0
2022-02-18 12:30:00,370.98,371.72,369.66,369.78,25242.0,363.8971,364.623,362.6023,362.72,25242.0
2022-02-18 12:40:00,369.71,370.13,369.18,369.59,27692.0,362.6513,363.0633,362.1315,362.5336,27692.0
2022-02-18 12:50:00,369.37,370.45,369.18,369.92,18703.0,362.3178,363.3772,362.1315,362.8573,18703.0
2022-02-18 13:00:00,369.8,370.41,369.62,370.06,26107.0,362.7396,363.338,362.5631,362.9947,26107.0
2022-02-18 13:10:00,370.03,370.03,369.0,369.38,20232.0,362.9652,362.9652,361.9549,362.3276,20232.0
2022-02-18 13:20:00,369.44,370.47,369.22,369.41,30513.0,362.3865,363.3968,362.1707,362.3571,30513.0
2022-02-18 13:30:00,369.41,370.95,369.41,370.87,19770.0,362.3571,363.8677,362.3571,363.7892,19770.0
2022-02-18 13:40:00,370.87,371.07,370.09,370.91,20215.0,363.7892,363.9854,363.0241,363.8284,20215.0
2022-02-18 13:50:00,370.91,371.52,370.8,371.31,21649.0,363.8284,364.4268,363.7205,364.2208,21649.0
2022-02-18 14:00:00,371.34,371.98,370.74,371.16,30090.0,364.2502,364.878,363.6617,364.0737,30090.0
2022-02-18 14:10:00,371.07,371.91,370.93,371.91,15108.0,363.9854,364.8093,363.848,364.8093,15108.0
2022-02-18 14:20:00,371.84,373.75,371.66,373.41,25928.0,364.7407,366.6142,364.5641,366.2807,25928.0
2022-02-18 14:30:00,373.46,374.09,372.53,372.67,24948.0,366.3297,366.9477,365.4175,365.5548,24948.0
2022-02-18 14:40:00,372.6,372.76,371.59,371.65,18746.0,365.4862,365.6431,364.4954,364.5543,18746.0
2022-02-18 14:50:00,371.52,373.58,371.45,373.34,38215.0,364.4268,366.4474,364.3581,366.212,38215.0
2022-02-18 15:00:00,373.26,374.09,371.9,372.52,32586.0,366.1336,366.9477,364.7995,365.4077,32586.0
2022-02-18 15:10:00,372.6,373.21,371.36,371.77,48222.0,365.4862,366.0845,364.2698,364.672,48222.0
2022-02-18 15:20:00,371.67,372.05,371.17,371.19,48015.0,364.5739,364.9467,364.0835,364.1031,48015.0
2022-02-18 15:30:00,371.08,371.18,369.5,370.44,79933.0,363.9952,364.0933,362.4453,363.3674,79933.0
2022-02-18 15:40:00,370.47,372.27,370.21,371.88,90756.0,363.3968,365.1625,363.1418,364.7799,90756.0
2022-02-18 15:50:00,372.0,372.1,369.65,370.15,290274.0,364.8976,364.9957,362.5925,363.0829,290274.0
2022-02-22 09:30:00,365.0,367.41,363.79,365.48,190772.0,358.0313,360.3952,356.8444,358.5021,190772.0
2022-02-22 09:40:00,365.57,373.58,365.5,373.48,83766.0,358.5904,366.4474,358.5217,366.3494,83766.0
2022-02-22 09:50:00,373.24,374.23,371.64,372.88,50625.0,366.1139,367.085,364.5445,365.7608,50625.0
2022-02-22 10:00:00,372.84,373.68,371.1,373.13,29672.0,365.7216,366.5455,364.0148,366.006,29672.0
2022-02-22 10:10:00,373.12,374.32,372.07,373.17,34056.0,365.9962,367.1733,364.9663,366.0453,34056.0
2022-02-22 10:20:00,373.21,373.5,371.84,373.16,20358.0,366.0845,366.369,364.7407,366.0355,20358.0
2022-02-22 10:30:00,373.31,373.31,371.0,371.42,38808.0,366.1826,366.1826,363.9167,364.3287,38808.0
2022-02-22 10:40:00,371.21,372.23,371.17,371.52,51890.0,364.1227,365.1232,364.0835,364.4268,51890.0
2022-02-22 10:50:00,371.38,371.39,369.77,370.0,99538.0,364.2894,364.2993,362.7102,362.9358,99538.0
2022-02-22 11:00:00,369.92,370.22,368.93,369.0,57456.0,362.8573,363.1516,361.8862,361.9549,57456.0
2022-02-22 11:10:00,368.88,369.39,368.62,368.94,40631.0,361.8372,362.3374,361.5821,361.896,40631.0
2022-02-22 11:20:00,368.97,370.59,368.56,369.9,299221.0,361.9255,363.5145,361.5233,362.8377,299221.0
2022-02-22 11:30:00,369.59,370.24,369.0,369.29,20512.0,362.5336,363.1712,361.9549,362.2394,20512.0
2022-02-22 11:40:00,369.13,370.09,368.67,369.37,30880.0,362.0824,363.0241,361.6312,362.3178,30880.0
2022-02-22 11:50:00,369.31,370.0,367.82,369.21,34915.0,362.259,362.9358,360.7974,362.1609,34915.0
2022-02-22 12:00:00,369.22,369.8,368.66,369.38,27705.0,362.1707,362.7396,361.6214,362.3276,27705.0
2022-02-22 12:10:00,369.28,369.39,368.4,368.78,24575.0,362.2295,362.3374,361.3663,361.7391,24575.0
2022-02-22 12:20:00,368.75,369.14,368.15,368.25,25276.0,361.7097,362.0922,361.1211,361.2192,25276.0
2022-02-22 12:30:00,368.2,368.94,367.82,368.75,33601.0,361.1702,361.896,360.7974,361.7097,33601.0
2022-02-22 12:40:00,368.7,368.82,367.62,367.97,28201.0,361.6606,361.7783,360.6012,360.9446,28201.0
2022-02-22 12:50:00,367.95,368.76,367.95,367.97,16996.0,360.9249,361.7195,360.9249,360.9446,16996.0
2022-02-22 13:00:00,368.03,368.24,367.43,368.23,18095.0,361.0034,361.2094,360.4149,361.1996,18095.0
2022-02-22 13:10:00,368.17,368.59,366.54,366.86,17397.0,361.1407,361.5527,359.5419,359.8557,17397.0
2022-02-22 13:20:00,366.69,367.16,366.43,366.86,30887.0,359.689,360.15,359.434,359.8557,30887.0
2022-02-22 13:30:00,366.88,367.74,366.42,366.67,22421.0,359.8754,360.7189,359.4241,359.6694,22421.0
2022-02-22 13:40:00,366.8,367.29,366.02,366.17,19427.0,359.7969,360.2775,359.0318,359.1789,19427.0
2022-02-22 13:50:00,366.11,366.16,365.35,365.75,15776.0,359.1201,359.1691,358.3746,358.7669,15776.0
2022-02-22 14:00:00,365.82,365.87,364.95,365.0,18492.0,358.8356,358.8846,357.9822,358.0313,18492.0
2022-02-22 14:10:00,365.05,366.38,364.82,366.34,22293.0,358.0803,359.3849,357.8547,359.3457,22293.0
2022-02-22 14:20:00,366.42,367.17,365.2,366.33,39378.0,359.4241,360.1598,358.2274,359.3359,39378.0
2022-02-22 14:30:00,366.2,367.88,365.81,366.4,37687.0,359.2083,360.8563,358.8258,359.4045,37687.0
2022-02-22 14:40:00,366.42,368.11,365.53,367.96,35320.0,359.4241,361.0819,358.5511,360.9347,35320.0
2022-02-22 14:50:00,368.01,369.84,367.64,369.16,50014.0,360.9838,362.7789,360.6209,362.1118,50014.0
2022-02-22 15:00:00,369.35,371.43,369.24,370.05,44281.0,362.2982,364.3385,362.1903,362.9848,44281.0
2022-02-22 15:10:00,370.18,371.32,369.96,370.34,53684.0,363.1124,364.2306,362.8966,363.2693,53684.0
2022-02-22 15:20:00,370.23,370.82,369.21,370.14,66303.0,363.1614,363.7401,362.1609,363.0731,66303.0
2022-02-22 15:30:00,370.04,370.25,369.36,369.99,52516.0,362.975,363.181,362.308,362.926,52516.0
2022-02-22 15:40:00,370.07,370.14,368.1,368.41,53152.0,363.0045,363.0731,361.0721,361.3762,53152.0
2022-02-22 15:50:00,368.49,368.49,366.64,368.07,119652.0,361.4546,361.4546,359.6399,361.0426,119652.0
2022-02-23 09:30:00,371.97,373.56,369.53,370.03,155849.0,364.8682,366.4278,362.4748,362.9652,155849.0
2022-02-23 09:40:00,370.07,370.86,368.84,369.01,78399.0,363.0045,363.7794,361.7979,361.9647,78399.0
2022-02-23 09:50:00,368.94,368.95,366.82,367.02,101224.0,361.896,361.9058,359.8165,360.0127,101224.0
2022-02-23 10:00:00,367.02,367.02,365.67,366.04,60283.0,360.0127,360.0127,358.6885,359.0514,60283.0
2022-02-23 10:10:00,366.04,366.54,365.38,365.94,65341.0,359.0514,359.5419,358.404,358.9533,65341.0
2022-02-23 10:20:00,365.77,366.16,363.77,364.24,49594.0,358.7866,359.1691,356.8247,357.2858,49594.0
2022-02-23 10:30:00,364.2,365.48,364.02,364.83,39948.0,357.2465,358.5021,357.07,357.8645,39948.0
2022-02-23 10:40:00,364.86,364.88,363.97,364.12,17841.0,357.8939,357.9136,357.0209,357.1681,17841.0
2022-02-23 10:50:00,364.07,364.83,363.39,364.53,19734.0,357.119,357.8645,356.452,357.5702,19734.0
2022-02-23 11:00:00,363.99,364.7,363.27,363.62,26385.0,357.0405,357.737,356.3343,356.6776,26385.0
2022-02-23 11:10:00,363.54,363.94,362.22,362.79,18752.0,356.5991,356.9915,355.3043,355.8635,18752.0
2022-02-23 11:20:00,362.98,363.45,362.58,363.13,20274.0,356.0498,356.5109,355.6575,356.197,20274.0
2022-02-23 11:30:00,363.3,364.54,362.88,364.18,17307.0,356.3637,357.58,355.9517,357.2269,17307.0
2022-02-23 11:40:00,364.16,364.22,362.93,364.04,12313.0,357.2073,357.2662,356.0008,357.0896,12313.0
2022-02-23 11:50:00,364.15,365.54,363.77,364.88,27240.0,357.1975,358.5609,356.8247,357.9136,27240.0
2022-02-23 12:00:00,364.71,366.16,364.45,365.98,41737.0,357.7468,359.1691,357.4918,358.9925,41737.0
2022-02-23 12:10:00,366.0,367.83,365.53,367.62,198797.0,359.0122,360.8072,358.5511,360.6012,198797.0
2022-02-23 12:20:00,367.62,367.97,366.73,367.91,71880.0,360.6012,360.9446,359.7282,360.8857,71880.0
2022-02-23 12:30:00,367.94,368.1,366.74,367.68,38522.0,360.9151,361.0721,359.738,360.6601,38522.0
2022-02-23 12:40:00,367.76,368.69,367.65,368.26,37784.0,360.7386,361.6508,360.6307,361.229,37784.0
2022-02-23 12:50:00,368.25,368.25,366.86,367.19,29287.0,361.2192,361.2192,359.8557,360.1794,29287.0
2022-02-23 13:00:00,366.98,367.01,365.13,365.45,24358.0,359.9735,360.0029,358.1588,358.4727,24358.0
2022-02-23 13:10:00,365.54,365.55,363.71,363.88,39338.0,358.5609,358.5708,356.7659,356.9326,39338.0
2022-02-23 13:20:00,363.87,363.9,362.9,362.9,22610.0,356.9228,356.9523,355.9714,355.9714,22610.0
2022-02-23 13:30:00,362.96,363.43,362.26,363.24,54927.0,356.0302,356.4912,355.3436,356.3049,54927.0
2022-02-23 13:40:00,363.3,364.51,363.18,364.14,37449.0,356.3637,357.5506,356.246,357.1877,37449.0
2022-02-23 13:50:00,364.07,364.07,362.31,362.96,17095.0,357.119,357.119,355.3926,356.0302,17095.0
2022-02-23 14:00:00,362.94,363.71,362.4,363.3,21777.0,356.0106,356.7659,355.4809,356.3637,21777.0
2022-02-23 14:10:00,363.32,363.7,361.63,362.72,42008.0,356.3833,356.7561,354.7256,355.7948,42008.0
2022-02-23 14:20:00,362.63,362.74,361.0,361.5,40814.0,355.7065,355.8144,354.1076,354.5981,40814.0
2022-02-23 14:30:00,361.59,361.76,361.01,361.47,23449.0,354.6864,354.8531,354.1174,354.5687,23449.0
2022-02-23 14:40:00,361.31,361.46,360.13,360.92,30901.0,354.4117,354.5588,353.2542,354.0292,30901.0
2022-02-23 14:50:00,360.95,361.8,360.29,361.2,34054.0,354.0586,354.8924,353.4112,354.3038,34054.0
2022-02-23 15:00:00,361.12,361.41,360.36,360.6,56322.0,354.2253,354.5098,353.4798,353.7153,56322.0
2022-02-23 15:10:00,360.53,362.07,360.46,361.58,50161.0,353.6466,355.1572,353.5779,354.6766,50161.0
2022-02-23 15:20:00,361.4,362.52,361.21,362.33,25700.0,354.5,355.5986,354.3136,355.4122,25700.0
2022-02-23 15:30:00,362.29,362.42,361.0,361.0,49106.0,355.373,355.5005,354.1076,354.1076,49106.0
2022-02-23 15:40:00,360.94,361.6,360.48,361.01,122083.0,354.0488,354.6962,353.5976,354.1174,122083.0
2022-02-23 15:50:00,361.0,361.83,360.29,361.45,209470.0,354.1076,354.9218,353.4112,354.549,209470.0
2022-02-24 09:30:00,345.94,351.78,341.31,351.78,300922.0,339.3352,345.0637,334.7936,345.0637,300922.0
2022-02-24 09:40:00,351.64,353.42,349.81,353.42,144830.0,344.9263,346.6724,343.1313,346.6724,144830.0
2022-02-24 09:50:00,353.49,353.49,350.54,351.27,109586.0,346.741,346.741,343.8473,344.5634,109586.0
2022-02-24 10:00:00,351.26,351.59,348.61,349.58,137007.0,344.5536,344.8773,341.9542,342.9057,137007.0
2022-02-24 10:10:00,349.36,352.05,349.34,351.98,126152.0,342.6899,345.3285,342.6702,345.2598,126152.0
2022-02-24 10:20:00,351.85,352.23,350.78,351.29,166817.0,345.1323,345.5051,344.0828,344.583,166817.0
2022-02-24 10:30:00,351.23,353.57,349.81,353.56,126541.0,344.5242,346.8195,343.1313,346.8097,126541.0
2022-02-24 10:40:00,353.67,357.4,351.81,356.79,109477.0,346.9176,350.5764,345.0931,349.978,109477.0
2022-02-24 10:50:00,356.22,357.2,355.42,355.94,98607.0,349.4189,350.3802,348.6342,349.1442,98607.0
2022-02-24 11:00:00,356.16,358.35,355.24,358.15,86558.0,349.36,351.5082,348.4576,351.312,86558.0
2022-02-24 11:10:00,358.23,359.09,357.1,358.2,77707.0,351.3905,352.2341,350.2821,351.3611,77707.0
2022-02-24 11:20:00,358.3,358.54,356.32,356.52,78575.0,351.4592,351.6946,349.517,349.7132,78575.0
2022-02-24 11:30:00,356.64,357.65,355.78,357.34,67953.0,349.8309,350.8216,348.9873,350.5175,67953.0
2022-02-24 11:40:00,357.71,357.71,355.55,356.66,45797.0,350.8804,350.8804,348.7617,349.8505,45797.0
2022-02-24 11:50:00,356.62,358.07,356.54,357.18,67781.0,349.8113,351.2336,349.7328,350.3606,67781.0
2022-02-24 12:00:00,357.44,358.98,357.29,358.06,49059.0,350.6156,352.1262,350.4685,351.2238,49059.0
2022-02-24 12:10:00,358.15,358.42,355.47,355.67,55105.0,351.312,351.5769,348.6832,348.8794,55105.0
2022-02-24 12:20:00,355.63,355.63,353.42,355.15,57309.0,348.8402,348.8402,346.6724,348.3693,57309.0
2022-02-24 12:30:00,355.14,356.73,354.22,355.89,38894.0,348.3595,349.9192,347.4571,349.0952,38894.0
2022-02-24 12:40:00,355.9,357.0,355.61,357.0,70865.0,349.105,350.184,348.8205,350.184,70865.0
2022-02-24 12:50:00,357.0,358.24,356.87,358.07,89543.0,350.184,351.4003,350.0565,351.2336,89543.0
2022-02-24 13:00:00,358.13,359.43,357.69,359.43,140784.0,351.2924,352.5676,350.8608,352.5676,140784.0
2022-02-24 13:10:00,359.32,360.31,358.7,359.26,52130.0,352.4597,353.4308,351.8515,352.4009,52130.0
2022-02-24 13:20:00,359.19,359.52,358.39,358.53,46064.0,352.3322,352.6559,351.5475,351.6848,46064.0
2022-02-24 13:30:00,358.5,360.66,358.37,360.53,82901.0,351.6554,353.7741,351.5278,353.6466,82901.0
2022-02-24 13:40:00,360.58,364.41,360.52,364.09,175091.0,353.6956,357.4525,353.6368,357.1386,175091.0
2022-02-24 13:50:00,364.1,365.56,361.46,361.91,151214.0,357.1484,358.5806,354.5588,355.0003,151214.0
2022-02-24 14:00:00,361.96,362.95,360.81,362.07,108469.0,355.0493,356.0204,353.9213,355.1572,108469.0
2022-02-24 14:10:00,362.09,364.24,361.96,364.02,87983.0,355.1768,357.2858,355.0493,357.07,87983.0
2022-02-24 14:20:00,364.21,364.85,363.95,364.56,51852.0,357.2563,357.8841,357.0013,357.5997,51852.0
2022-02-24 14:30:00,364.65,367.4,364.65,367.0,91476.0,357.6879,360.3854,357.6879,359.9931,91476.0
2022-02-24 14:40:00,366.89,367.63,365.94,367.63,79575.0,359.8852,360.611,358.9533,360.611,79575.0
2022-02-24 14:50:00,367.51,367.56,365.87,367.02,124854.0,360.4933,360.5424,358.8846,360.0127,124854.0
2022-02-24 15:00:00,367.23,368.13,366.52,367.57,69926.0,360.2187,361.1015,359.5222,360.5522,69926.0
2022-02-24 15:10:00,367.57,368.15,367.44,367.88,117584.0,360.5522,361.1211,360.4247,360.8563,117584.0
2022-02-24 15:20:00,367.88,368.06,366.68,367.27,141572.0,360.8563,361.0328,359.6792,360.2579,141572.0
2022-02-24 15:30:00,367.23,369.33,366.58,369.21,122713.0,360.2187,362.2786,359.5811,362.1609,122713.0
2022-02-24 15:40:00,369.23,369.3,367.57,368.0,139590.0,362.1805,362.2492,360.5522,360.974,139590.0
2022-02-24 15:50:00,368.03,370.54,367.92,369.59,450397.0,361.0034,363.4655,360.8955,362.5336,450397.0
2022-02-25 09:30:00,367.22,370.44,366.95,369.25,143875.0,360.2089,363.3674,359.944,362.2001,143875.0
2022-02-25 09:40:00,369.0,369.19,365.2,366.08,74866.0,361.9549,362.1413,358.2274,359.0906,74866.0
2022-02-25 09:50:00,365.97,366.59,362.98,363.1,82731.0,358.9827,359.5909,356.0498,356.1675,82731.0
2022-02-25 10:00:00,363.08,364.18,361.7,363.79,43303.0,356.1479,357.2269,354.7943,356.8444,43303.0
2022-02-25 10:10:00,363.79,366.07,362.96,365.96,42012.0,356.8444,359.0808,356.0302,358.9729,42012.0
2022-02-25 10:20:00,365.88,367.97,365.57,367.34,55554.0,358.8945,360.9446,358.5904,360.3266,55554.0
2022-02-25 10:30:00,367.24,367.8,364.23,365.13,37772.0,360.2285,360.7778,357.276,358.1588,37772.0
2022-02-25 10:40:00,365.13,367.24,365.12,367.19,30925.0,358.1588,360.2285,358.149,360.1794,30925.0
2022-02-25 10:50:00,367.12,368.69,366.6,367.52,88619.0,360.1108,361.6508,359.6007,360.5031,88619.0
2022-02-25 11:00:00,367.55,367.81,365.75,367.52,69060.0,360.5326,360.7876,358.7669,360.5031,69060.0
2022-02-25 11:10:00,367.5,370.0,367.38,370.0,57607.0,360.4835,362.9358,360.3658,362.9358,57607.0
2022-02-25 11:20:00,370.09,370.71,369.03,369.34,34455.0,363.0241,363.6322,361.9843,362.2884,34455.0
2022-02-25 11:30:00,369.27,369.88,368.72,369.29,35211.0,362.2197,362.8181,361.6802,362.2394,35211.0
2022-02-25 11:40:00,369.49,370.39,368.74,370.27,34471.0,362.4355,363.3184,361.6999,363.2006,34471.0
2022-02-25 11:50:00,370.34,372.21,370.02,371.96,54896.0,363.2693,365.1036,362.9554,364.8584,54896.0
2022-02-25 12:00:00,372.04,372.13,371.14,371.14,22558.0,364.9368,365.0251,364.054,364.054,22558.0
2022-02-25 12:10:00,371.13,372.26,370.62,372.13,32017.0,364.0442,365.1526,363.544,365.0251,32017.0
2022-02-25 12:20:00,372.11,372.11,370.86,371.91,23176.0,365.0055,365.0055,363.7794,364.8093,23176.0
2022-02-25 12:30:00,371.88,372.59,371.7,371.99,18828.0,364.7799,365.4763,364.6033,364.8878,18828.0
2022-02-25 12:40:00,371.98,372.27,371.52,371.7,18501.0,364.878,365.1625,364.4268,364.6033,18501.0
2022-02-25 12:50:00,371.44,371.54,369.86,370.63,28768.0,364.3483,364.4464,362.7985,363.5538,28768.0
2022-02-25 13:00:00,370.78,371.05,369.96,369.96,22504.0,363.7009,363.9658,362.8966,362.8966,22504.0
2022-02-25 13:10:00,370.13,370.71,369.21,370.18,58858.0,363.0633,363.6322,362.1609,363.1124,58858.0
2022-02-25 13:20:00,370.25,370.65,369.67,369.85,29204.0,363.181,363.5734,362.6121,362.7887,29204.0
2022-02-25 13:30:00,369.94,370.64,369.82,370.33,27772.0,362.8769,363.5636,362.7592,363.2595,27772.0
2022-02-25 13:40:00,370.37,371.34,370.35,370.8,21712.0,363.2987,364.2502,363.2791,363.7205,21712.0
2022-02-25 13:50:00,370.75,371.28,369.54,369.96,20590.0,363.6715,364.1914,362.4846,362.8966,20590.0
2022-02-25 14:00:00,370.07,370.47,369.05,369.05,19521.0,363.0045,363.3968,362.0039,362.0039,19521.0
2022-02-25 14:10:00,369.09,369.21,368.25,368.65,26832.0,362.0432,362.1609,361.2192,361.6116,26832.0
2022-02-25 14:20:00,368.44,369.83,368.44,369.58,21405.0,361.4056,362.769,361.4056,362.5238,21405.0
2022-02-25 14:30:00,369.58,369.8,368.28,368.75,30204.0,362.5238,362.7396,361.2486,361.7097,30204.0
2022-02-25 14:40:00,368.68,369.02,367.69,367.69,26593.0,361.641,361.9745,360.6699,360.6699,26593.0
2022-02-25 14:50:00,367.25,368.48,367.04,367.98,32191.0,360.2383,361.4448,360.0323,360.9544,32191.0
2022-02-25 15:00:00,368.03,368.09,366.72,366.97,50913.0,361.0034,361.0623,359.7184,359.9636,50913.0
2022-02-25 15:10:00,366.99,367.86,366.67,367.78,29439.0,359.9833,360.8367,359.6694,360.7582,29439.0
2022-02-25 15:20:00,367.72,368.74,367.42,367.42,36305.0,360.6993,361.6999,360.4051,360.4051,36305.0
2022-02-25 15:30:00,367.81,369.02,367.56,368.42,42896.0,360.7876,361.9745,360.5424,361.386,42896.0
2022-02-25 15:40:00,368.53,369.22,367.75,368.7,55424.0,361.4939,362.1707,360.7288,361.6606,55424.0
2022-02-25 15:50:00,368.76,369.41,368.38,369.19,143025.0,361.7195,362.3571,361.3467,362.1413,143025.0
2022-02-28 09:30:00,362.19,364.94,361.06,362.47,179079.0,355.2749,357.9724,354.1665,355.5496,179079.0
2022-02-28 09:40:00,362.69,365.0,361.11,364.99,74051.0,355.7654,358.0313,354.2155,358.0215,74051.0
2022-02-28 09:50:00,364.72,365.08,362.29,362.81,70326.0,357.7566,358.1097,355.373,355.8831,70326.0
2022-02-28 10:00:00,362.78,363.09,359.28,359.75,98068.0,355.8536,356.1577,352.4205,352.8815,98068.0
2022-02-28 10:10:00,359.59,359.63,357.31,357.59,74194.0,352.7245,352.7638,350.4881,350.7627,74194.0
2022-02-28 10:20:00,357.77,359.55,357.37,359.11,46030.0,350.9393,352.6853,350.5469,352.2537,46030.0
2022-02-28 10:30:00,359.12,361.76,359.09,361.6,54290.0,352.2635,354.8531,352.2341,354.6962,54290.0
2022-02-28 10:40:00,361.77,364.1,361.64,363.44,63760.0,354.8629,357.1484,354.7354,356.501,63760.0
2022-02-28 10:50:00,363.43,365.36,363.13,364.09,43924.0,356.4912,358.3844,356.197,357.1386,43924.0
2022-02-28 11:00:00,363.92,364.12,362.05,362.33,49479.0,356.9719,357.1681,355.1376,355.4122,49479.0
2022-02-28 11:10:00,362.3,362.79,361.5,362.6,48124.0,355.3828,355.8635,354.5981,355.6771,48124.0
2022-02-28 11:20:00,362.47,364.2,362.34,363.82,39085.0,355.5496,357.2465,355.422,356.8738,39085.0
2022-02-28 11:30:00,363.95,364.26,363.25,363.3,34656.0,357.0013,357.3054,356.3147,356.3637,34656.0
2022-02-28 11:40:00,363.51,363.79,362.1,362.36,25693.0,356.5697,356.8444,355.1866,355.4417,25693.0
2022-02-28 11:50:00,362.43,363.43,361.96,363.24,34965.0,355.5103,356.4912,355.0493,356.3049,34965.0
2022-02-28 12:00:00,363.14,363.53,362.21,362.41,36702.0,356.2068,356.5893,355.2945,355.4907,36702.0
2022-02-28 12:10:00,362.44,363.04,361.85,361.93,47701.0,355.5201,356.1087,354.9414,355.0199,47701.0
2022-02-28 12:20:00,361.85,362.15,360.87,362.08,29379.0,354.9414,355.2357,353.9801,355.167,29379.0
2022-02-28 12:30:00,361.88,362.41,361.29,361.39,32403.0,354.9708,355.4907,354.3921,354.4902,32403.0
2022-02-28 12:40:00,361.37,361.5,359.78,360.5,51503.0,354.4706,354.5981,352.9109,353.6172,51503.0
2022-02-28 12:50:00,360.54,360.74,359.64,360.69,45486.0,353.6564,353.8526,352.7736,353.8035,45486.0
2022-02-28 13:00:00,360.78,362.19,360.68,362.11,18439.0,353.8918,355.2749,353.7937,355.1964,18439.0
2022-02-28 13:10:00,362.05,362.17,359.91,360.23,31276.0,355.1376,355.2553,353.0384,353.3523,31276.0
2022-02-28 13:20:00,360.08,360.67,359.16,360.28,54153.0,353.2052,353.7839,352.3028,353.4014,54153.0
2022-02-28 13:30:00,360.08,360.41,359.4,359.94,58943.0,353.2052,353.5289,352.5382,353.0679,58943.0
2022-02-28 13:40:00,359.77,360.32,359.13,359.89,19908.0,352.9011,353.4406,352.2733,353.0188,19908.0
2022-02-28 13:50:00,359.95,361.0,359.95,360.45,21044.0,353.0777,354.1076,353.0777,353.5681,21044.0
2022-02-28 14:00:00,360.23,360.23,356.58,356.58,52954.0,353.3523,353.3523,349.772,349.772,52954.0
2022-02-28 14:10:00,356.67,357.72,356.39,357.45,29235.0,349.8603,350.8903,349.5856,350.6254,29235.0
2022-02-28 14:20:00,357.41,357.47,356.22,356.76,28198.0,350.5862,350.645,349.4189,349.9486,28198.0
2022-02-28 14:30:00,356.49,357.43,355.85,356.49,43345.0,349.6837,350.6058,349.056,349.6837,43345.0
2022-02-28 14:40:00,356.3,357.81,356.27,357.18,127117.0,349.4974,350.9785,349.4679,350.3606,127117.0
2022-02-28 14:50:00,357.13,357.8,356.65,357.3,49033.0,350.3115,350.9687,349.8407,350.4783,49033.0
2022-02-28 15:00:00,357.18,357.51,355.65,356.92,40595.0,350.3606,350.6843,348.8598,350.1055,40595.0
2022-02-28 15:10:00,356.88,357.11,355.88,356.79,42147.0,350.0663,350.2919,349.0854,349.978,42147.0
2022-02-28 15:20:00,356.83,358.21,356.83,357.44,49927.0,350.0172,351.3709,350.0172,350.6156,49927.0
2022-02-28 15:30:00,357.32,357.36,355.76,356.22,103949.0,350.4979,350.5371,348.9677,349.4189,103949.0
2022-02-28 15:40:00,356.28,358.9,356.28,358.69,119121.0,349.4777,352.0477,349.4777,351.8417,119121.0
2022-02-28 15:50:00,358.7,360.9,358.42,360.61,296809.0,351.8515,354.0095,351.5769,353.7251,296809.0
2022-03-01 09:30:00,357.85,360.35,356.4,359.74,168240.0,351.0178,353.47,349.5955,352.8717,168240.0
2022-03-01 09:40:00,359.62,361.58,358.33,360.16,89185.0,352.754,354.6766,351.4886,353.2837,89185.0
2022-03-01 09:50:00,360.38,360.38,357.37,358.45,68353.0,353.4995,353.4995,350.5469,351.6063,68353.0
2022-03-01 10:00:00,358.56,360.0,355.25,355.31,63973.0,351.7142,353.1267,348.4674,348.5263,63973.0
2022-03-01 10:10:00,355.13,355.13,353.95,354.08,56637.0,348.3497,348.3497,347.1922,347.3197,56637.0
2022-03-01 10:20:00,354.13,355.97,353.98,354.44,96530.0,347.3688,349.1737,347.2217,347.6729,96530.0
2022-03-01 10:30:00,354.36,354.74,353.37,353.84,53673.0,347.5944,347.9671,346.6233,347.0843,53673.0
2022-03-01 10:40:00,353.63,353.63,351.95,353.34,86173.0,346.8783,346.8783,345.2304,346.5939,86173.0
2022-03-01 10:50:00,353.39,353.66,351.94,352.64,122906.0,346.6429,346.9078,345.2206,345.9072,122906.0
2022-03-01 11:00:00,352.51,353.84,352.0,353.11,68238.0,345.7797,347.0843,345.2795,346.3683,68238.0
2022-03-01 11:10:00,353.2,353.9,352.33,352.48,56146.0,346.4566,347.1432,345.6032,345.7503,56146.0
2022-03-01 11:20:00,352.46,353.58,351.68,352.08,52938.0,345.7307,346.8293,344.9656,345.3579,52938.0
2022-03-01 11:30:00,352.21,352.21,350.61,350.81,50977.0,345.4855,345.4855,343.916,344.1122,50977.0
2022-03-01 11:40:00,350.82,351.18,349.23,349.71,55609.0,344.122,344.4751,342.5623,343.0332,55609.0
2022-03-01 11:50:00,349.82,350.03,348.71,349.26,67011.0,343.1411,343.3471,342.0523,342.5918,67011.0
2022-03-01 12:00:00,349.13,349.52,348.38,348.7,36468.0,342.4643,342.8468,341.7286,342.0425,36468.0
2022-03-01 12:10:00,348.74,351.34,348.21,350.9,54581.0,342.0817,344.6321,341.5618,344.2005,54581.0
2022-03-01 12:20:00,351.13,351.26,350.23,351.1,56468.0,344.4261,344.5536,343.5433,344.3966,56468.0
2022-03-01 12:30:00,351.03,351.16,350.15,350.33,42459.0,344.328,344.4555,343.4648,343.6413,42459.0
2022-03-01 12:40:00,350.37,351.01,349.96,350.86,31540.0,343.6806,344.3084,343.2784,344.1612,31540.0
2022-03-01 12:50:00,350.87,351.08,350.0,350.2,31379.0,344.171,344.377,343.3176,343.5138,31379.0
2022-03-01 13:00:00,350.13,350.74,349.14,349.52,29727.0,343.4452,344.0435,342.4741,342.8468,29727.0
2022-03-01 13:10:00,349.53,349.58,347.34,347.47,92032.0,342.8566,342.9057,340.7084,340.836,92032.0
2022-03-01 13:20:00,347.47,347.65,346.28,346.32,65846.0,340.836,341.0125,339.6687,339.7079,65846.0
2022-03-01 13:30:00,346.27,346.93,346.06,346.41,58426.0,339.6589,340.3063,339.4529,339.7962,58426.0
2022-03-01 13:40:00,346.41,346.46,345.46,345.85,69416.0,339.7962,339.8452,338.8643,339.2469,69416.0
2022-03-01 13:50:00,345.81,346.22,345.45,345.79,54958.0,339.2076,339.6098,338.8545,339.188,54958.0
2022-03-01 14:00:00,345.84,346.14,345.09,345.19,36499.0,339.2371,339.5313,338.5014,338.5995,36499.0
2022-03-01 14:10:00,345.28,345.94,344.31,345.61,58237.0,338.6878,339.3352,337.7363,339.0115,58237.0
2022-03-01 14:20:00,345.52,346.88,345.45,346.84,41165.0,338.9232,340.2572,338.8545,340.218,41165.0
2022-03-01 14:30:00,346.79,347.63,346.39,347.61,33758.0,340.1689,340.9929,339.7766,340.9733,33758.0
2022-03-01 14:40:00,347.44,347.94,346.7,346.94,37114.0,340.8065,341.297,340.0807,340.3161,37114.0
2022-03-01 14:50:00,346.86,346.91,345.82,345.9,60214.0,340.2376,340.2866,339.2175,339.2959,60214.0
2022-03-01 15:00:00,345.9,348.13,345.62,347.69,99825.0,339.2959,341.4833,339.0213,341.0517,99825.0
2022-03-01 15:10:00,347.66,347.8,345.51,345.51,49870.0,341.0223,341.1596,338.9134,338.9134,49870.0
2022-03-01 15:20:00,345.68,345.94,344.35,344.43,50429.0,339.0801,339.3352,337.7755,337.854,50429.0
2022-03-01 15:30:00,344.15,344.74,343.59,343.63,119654.0,337.5793,338.1581,337.03,337.0693,119654.0
2022-03-01 15:40:00,343.6,344.01,341.65,341.74,171012.0,337.0398,337.442,335.1271,335.2153,171012.0
2022-03-01 15:50:00,341.66,344.83,341.22,344.61,338565.0,335.1369,338.2464,334.7053,338.0306,338565.0
2022-03-02 09:30:00,341.97,344.68,338.69,340.38,285162.0,335.441,338.0992,332.2236,333.8813,285162.0
2022-03-02 09:40:00,340.46,343.75,340.3,342.55,106534.0,333.9598,337.187,333.8028,336.0099,106534.0
2022-03-02 09:50:00,342.67,343.4,341.17,341.71,66654.0,336.1276,336.8437,334.6562,335.1859,66654.0
2022-03-02 10:00:00,341.78,343.11,339.42,339.79,74481.0,335.2546,336.5592,332.9396,333.3026,74481.0
2022-03-02 10:10:00,339.98,341.1,339.54,340.66,54908.0,333.489,334.5876,333.0574,334.156,54908.0
2022-03-02 10:20:00,340.77,344.05,340.0,342.7,76728.0,334.2639,337.4812,333.5086,336.157,76728.0
2022-03-02 10:30:00,342.96,344.52,342.15,343.95,81119.0,336.4121,337.9423,335.6175,337.3832,81119.0
2022-03-02 10:40:00,344.0,344.01,341.36,341.81,52511.0,337.4322,337.442,334.8426,335.284,52511.0
2022-03-02 10:50:00,341.91,342.2,340.1,341.2,66081.0,335.3821,335.6666,333.6067,334.6857,66081.0
2022-03-02 11:00:00,341.1,344.99,340.22,344.68,156369.0,334.5876,338.4033,333.7244,338.0992,156369.0
2022-03-02 11:10:00,344.73,347.24,344.68,346.31,83026.0,338.1483,340.6103,338.0992,339.6981,83026.0
2022-03-02 11:20:00,346.31,347.28,345.73,346.62,37466.0,339.6981,340.6496,339.1292,340.0022,37466.0
2022-03-02 11:30:00,346.73,348.32,346.14,346.68,50279.0,340.1101,341.6697,339.5313,340.061,50279.0
2022-03-02 11:40:00,346.67,347.66,346.08,346.39,41517.0,340.0512,341.0223,339.4725,339.7766,41517.0
2022-03-02 11:50:00,346.44,347.14,346.0,346.83,58637.0,339.8256,340.5123,339.394,340.2082,58637.0
2022-03-02 12:00:00,346.86,347.14,345.36,345.78,52849.0,340.2376,340.5123,338.7662,339.1782,52849.0
2022-03-02 12:10:00,345.7,346.12,345.29,345.32,45823.0,339.0997,339.5117,338.6976,338.727,45823.0
2022-03-02 12:20:00,345.22,345.45,343.81,344.42,46802.0,338.6289,338.8545,337.2458,337.8442,46802.0
2022-03-02 12:30:00,344.52,344.86,343.59,344.36,35152.0,337.9423,338.2758,337.03,337.7853,35152.0
2022-03-02 12:40:00,344.45,344.65,343.92,344.47,30653.0,337.8736,338.0698,337.3537,337.8932,30653.0
2022-03-02 12:50:00,344.37,344.66,343.67,343.98,30783.0,337.7951,338.0796,337.1085,337.4126,30783.0
2022-03-02 13:00:00,344.04,344.96,343.97,344.6,36562.0,337.4714,338.3739,337.4028,338.0207,36562.0
2022-03-02 13:10:00,344.58,345.02,343.76,343.84,35121.0,338.0011,338.4327,337.1968,337.2753,35121.0
2022-03-02 13:20:00,343.94,344.28,343.4,343.96,41592.0,337.3733,337.7069,336.8437,337.393,41592.0
2022-03-02 13:30:00,344.17,344.88,344.16,344.77,22117.0,337.599,338.2954,337.5891,338.1875,22117.0
2022-03-02 13:40:00,344.69,344.69,343.7,343.91,28998.0,338.109,338.109,337.1379,337.3439,28998.0
2022-03-02 13:50:00,343.95,345.63,343.94,344.7,39557.0,337.3832,339.0311,337.3733,338.1188,39557.0
2022-03-02 14:00:00,344.6,345.24,344.47,344.97,36249.0,338.0207,338.6485,337.8932,338.3837,36249.0
2022-03-02 14:10:00,344.92,345.21,344.35,345.16,50931.0,338.3346,338.6191,337.7755,338.5701,50931.0
2022-03-02 14:20:00,345.34,345.79,344.12,344.81,98613.0,338.7466,339.188,337.5499,338.2267,98613.0
2022-03-02 14:30:00,344.83,345.61,344.2,345.48,45535.0,338.2464,339.0115,337.6284,338.8839,45535.0
2022-03-02 14:40:00,345.57,346.11,345.44,345.85,33963.0,338.9722,339.5019,338.8447,339.2469,33963.0
2022-03-02 14:50:00,345.78,346.28,344.5,345.02,80688.0,339.1782,339.6687,337.9227,338.4327,80688.0
2022-03-02 15:00:00,345.04,345.91,344.92,345.29,39617.0,338.4523,339.3057,338.3346,338.6976,39617.0
2022-03-02 15:10:00,345.19,345.42,344.49,344.86,30111.0,338.5995,338.8251,337.9128,338.2758,30111.0
2022-03-02 15:20:00,344.84,345.42,344.48,345.1,40714.0,338.2562,338.8251,337.903,338.5112,40714.0
2022-03-02 15:30:00,345.19,346.08,345.07,345.64,39408.0,338.5995,339.4725,338.4818,339.0409,39408.0
2022-03-02 15:40:00,345.67,345.91,345.08,345.81,71535.0,339.0703,339.3057,338.4916,339.2076,71535.0
2022-03-02 15:50:00,345.77,345.92,343.64,343.84,318416.0,339.1684,339.3155,337.0791,337.2753,318416.0
2022-03-03 09:30:00,347.63,348.98,346.05,347.0,89822.0,340.9929,342.3171,339.4431,340.3749,89822.0
2022-03-03 09:40:00,346.98,347.59,345.4,345.74,95599.0,340.3553,340.9537,338.8055,339.139,95599.0
2022-03-03 09:50:00,345.6,348.97,345.11,348.29,68684.0,339.0017,342.3073,338.521,341.6403,68684.0
2022-03-03 10:00:00,348.29,349.0,346.46,346.64,45717.0,341.6403,342.3367,339.8452,340.0218,45717.0
2022-03-03 10:10:00,346.68,346.7,344.87,345.8,40734.0,340.061,340.0807,338.2856,339.1978,40734.0
2022-03-03 10:20:00,345.72,345.74,344.5,345.3,27309.0,339.1194,339.139,337.9227,338.7074,27309.0
2022-03-03 10:30:00,345.06,345.74,343.74,343.99,32106.0,338.472,339.139,337.1772,337.4224,32106.0
2022-03-03 10:40:00,344.05,344.73,343.02,343.25,45070.0,337.4812,338.1483,336.4709,336.6965,45070.0
2022-03-03 10:50:00,343.17,343.58,342.76,342.83,40741.0,336.618,337.0202,336.2159,336.2845,40741.0
2022-03-03 11:00:00,342.92,343.41,341.94,341.94,55183.0,336.3728,336.8535,335.4115,335.4115,55183.0
2022-03-03 11:10:00,341.92,342.3,340.7,341.28,51231.0,335.3919,335.7647,334.1952,334.7641,51231.0
2022-03-03 11:20:00,341.31,343.44,341.1,343.12,40192.0,334.7936,336.8829,334.5876,336.569,40192.0
2022-03-03 11:30:00,343.06,344.88,342.77,344.88,41065.0,336.5101,338.2954,336.2257,338.2954,41065.0
2022-03-03 11:40:00,344.85,345.77,344.02,344.43,52306.0,338.266,339.1684,337.4518,337.854,52306.0
2022-03-03 11:50:00,344.27,345.73,343.91,345.01,25256.0,337.697,339.1292,337.3439,338.4229,25256.0
2022-03-03 12:00:00,345.1,346.31,344.79,346.17,21786.0,338.5112,339.6981,338.2071,339.5608,21786.0
2022-03-03 12:10:00,346.1,347.06,345.96,346.79,42376.0,339.4921,340.4338,339.3548,340.1689,42376.0
2022-03-03 12:20:00,346.83,346.94,345.36,345.72,24760.0,340.2082,340.3161,338.7662,339.1194,24760.0
2022-03-03 12:30:00,345.74,349.5,345.37,348.17,66442.0,339.139,342.8272,338.776,341.5226,66442.0
2022-03-03 12:40:00,348.04,348.42,347.2,348.18,27259.0,341.3951,341.7678,340.5711,341.5324,27259.0
2022-03-03 12:50:00,348.02,348.83,347.68,348.58,29361.0,341.3754,342.17,341.0419,341.9248,29361.0
2022-03-03 13:00:00,348.43,348.8,347.82,348.18,27278.0,341.7776,342.1406,341.1793,341.5324,27278.0
2022-03-03 13:10:00,348.09,348.78,347.5,348.55,29681.0,341.4441,342.1209,340.8654,341.8953,29681.0
2022-03-03 13:20:00,348.49,349.14,348.41,349.06,26751.0,341.8365,342.4741,341.758,342.3956,26751.0
2022-03-03 13:30:00,349.01,349.01,347.5,347.65,21877.0,342.3465,342.3465,340.8654,341.0125,21877.0
2022-03-03 13:40:00,347.52,347.88,347.11,347.78,21430.0,340.885,341.2381,340.4828,341.14,21430.0
2022-03-03 13:50:00,347.86,348.24,347.37,347.46,42863.0,341.2185,341.5912,340.7379,340.8261,42863.0
2022-03-03 14:00:00,347.32,348.02,347.2,347.22,28519.0,340.6888,341.3754,340.5711,340.5907,28519.0
2022-03-03 14:10:00,347.3,348.36,346.87,347.83,38375.0,340.6692,341.709,340.2474,341.1891,38375.0
2022-03-03 14:20:00,347.78,347.96,347.46,347.78,22664.0,341.14,341.3166,340.8261,341.14,22664.0
2022-03-03 14:30:00,347.73,347.73,346.69,346.85,36646.0,341.091,341.091,340.0708,340.2278,36646.0
2022-03-03 14:40:00,346.81,346.86,345.02,345.16,42508.0,340.1886,340.2376,338.4327,338.5701,42508.0
2022-03-03 14:50:00,345.2,345.48,344.51,345.13,30483.0,338.6093,338.8839,337.9325,338.5406,30483.0
2022-03-03 15:00:00,345.06,345.06,343.49,343.74,45571.0,338.472,338.472,336.9319,337.1772,45571.0
2022-03-03 15:10:00,343.7,344.56,343.63,344.17,47474.0,337.1379,337.9815,337.0693,337.599,47474.0
2022-03-03 15:20:00,344.12,344.42,343.77,344.38,44535.0,337.5499,337.8442,337.2066,337.8049,44535.0
2022-03-03 15:30:00,344.3,344.3,342.01,342.42,78256.0,337.7265,337.7265,335.4802,335.8824,78256.0
2022-03-03 15:40:00,342.36,342.5,340.75,341.27,131114.0,335.8235,335.9608,334.2443,334.7543,131114.0
2022-03-03 15:50:00,341.21,342.11,340.73,340.99,351127.0,334.6955,335.5783,334.2246,334.4797,351127.0
2022-03-04 09:30:00,336.9,338.83,334.1,334.34,152889.0,330.4678,332.3609,327.7212,327.9566,152889.0
2022-03-04 09:40:00,334.3,334.3,330.5,330.65,151697.0,327.9174,327.9174,324.1899,324.3371,151697.0
2022-03-04 09:50:00,330.8,333.79,330.59,333.79,94422.0,324.4842,327.4171,324.2782,327.4171,94422.0
2022-03-04 10:00:00,333.51,334.25,330.66,330.81,57080.0,327.1425,327.8684,324.3469,324.494,57080.0
2022-03-04 10:10:00,330.84,330.89,329.21,329.31,82500.0,324.5235,324.5725,322.9246,323.0227,82500.0
2022-03-04 10:20:00,329.34,330.43,328.5,329.85,82878.0,323.0521,324.1213,322.2281,323.5524,82878.0
2022-03-04 10:30:00,329.85,330.17,328.93,329.65,51572.0,323.5524,323.8662,322.6499,323.3562,51572.0
2022-03-04 10:40:00,329.45,329.78,327.68,327.68,55140.0,323.16,323.4837,321.4238,321.4238,55140.0
2022-03-04 10:50:00,327.64,327.87,326.31,326.36,51641.0,321.3846,321.6102,320.0799,320.129,51641.0
2022-03-04 11:00:00,326.2,327.07,324.9,325.35,92502.0,319.972,320.8254,318.6969,319.1383,92502.0
2022-03-04 11:10:00,325.34,325.88,324.2,325.47,114990.0,319.1285,319.6582,318.0102,319.256,114990.0
2022-03-04 11:20:00,325.37,326.29,325.11,325.78,58568.0,319.1579,320.0603,318.9029,319.5601,58568.0
2022-03-04 11:30:00,325.47,326.38,324.0,326.34,72512.0,319.256,320.1486,317.814,320.1094,72512.0
2022-03-04 11:40:00,326.41,327.41,325.31,327.11,57425.0,320.178,321.1589,319.099,320.8647,57425.0
2022-03-04 11:50:00,327.0,327.75,326.8,327.27,35346.0,320.7568,321.4925,320.5606,321.0216,35346.0
2022-03-04 12:00:00,327.27,328.4,326.5,328.29,35776.0,321.0216,322.13,320.2663,322.0221,35776.0
2022-03-04 12:10:00,328.32,330.28,328.32,329.19,51131.0,322.0516,323.9741,322.0516,322.905,51131.0
2022-03-04 12:20:00,329.21,329.4,327.6,329.0,30511.0,322.9246,323.111,321.3453,322.7186,30511.0
2022-03-04 12:30:00,328.97,329.47,328.79,329.23,28804.0,322.6892,323.1796,322.5126,322.9442,28804.0
2022-03-04 12:40:00,329.26,329.59,328.56,329.52,32940.0,322.9736,323.2973,322.287,323.2287,32940.0
2022-03-04 12:50:00,329.46,332.28,329.39,331.56,63591.0,323.1698,325.936,323.1011,325.2297,63591.0
2022-03-04 13:00:00,331.63,332.7,331.63,332.5,43148.0,325.2984,326.3479,325.2984,326.1518,43148.0
2022-03-04 13:10:00,332.44,332.44,330.81,331.1,34162.0,326.0929,326.0929,324.494,324.7785,34162.0
2022-03-04 13:20:00,331.31,331.89,330.95,331.05,32150.0,324.9845,325.5534,324.6314,324.7294,32150.0
2022-03-04 13:30:00,331.14,332.58,331.14,332.57,30137.0,324.8177,326.2302,324.8177,326.2204,30137.0
2022-03-04 13:40:00,332.47,332.47,330.77,331.34,34936.0,326.1223,326.1223,324.4548,325.0139,34936.0
2022-03-04 13:50:00,331.34,331.89,330.36,330.63,31726.0,325.0139,325.5534,324.0526,324.3175,31726.0
2022-03-04 14:00:00,330.6,330.69,329.8,330.31,43666.0,324.288,324.3763,323.5033,324.0036,43666.0
2022-03-04 14:10:00,330.29,330.56,329.75,330.48,30608.0,323.984,324.2488,323.4543,324.1703,30608.0
2022-03-04 14:20:00,330.55,331.96,330.37,331.13,39711.0,324.239,325.6221,324.0624,324.8079,39711.0
2022-03-04 14:30:00,331.09,331.43,329.8,329.82,53326.0,324.7687,325.1022,323.5033,323.5229,53326.0
2022-03-04 14:40:00,329.89,329.89,328.86,329.37,44735.0,323.5916,323.5916,322.5813,323.0815,44735.0
2022-03-04 14:50:00,329.32,329.71,328.57,328.65,31142.0,323.0325,323.415,322.2968,322.3753,31142.0
2022-03-04 15:00:00,328.63,330.0,328.62,329.67,39775.0,322.3557,323.6995,322.3458,323.3758,39775.0
2022-03-04 15:10:00,329.75,330.42,329.5,329.71,52070.0,323.4543,324.1115,323.209,323.415,52070.0
2022-03-04 15:20:00,329.7,331.55,329.38,330.87,40594.0,323.4052,325.2199,323.0913,324.5529,40594.0
2022-03-04 15:30:00,330.88,331.18,329.32,329.58,65665.0,324.5627,324.857,323.0325,323.2875,65665.0
2022-03-04 15:40:00,329.54,330.55,329.11,329.15,97294.0,323.2483,324.239,322.8265,322.8657,97294.0
2022-03-04 15:50:00,329.19,331.32,329.18,330.77,224514.0,322.905,324.9943,322.8952,324.4548,224514.0
2022-03-07 09:30:00,329.58,329.8,325.27,325.85,216241.0,323.2875,323.5033,319.0598,319.6287,216241.0
2022-03-07 09:40:00,325.76,327.52,324.19,325.1,143660.0,319.5404,321.2668,318.0004,318.893,143660.0
2022-03-07 09:50:00,325.3,325.9,320.32,320.32,116262.0,319.0892,319.6778,314.2043,314.2043,116262.0
2022-03-07 10:00:00,320.79,321.66,319.54,320.04,98346.0,314.6653,315.5187,313.4392,313.9297,98346.0
2022-03-07 10:10:00,320.0,320.41,318.3,318.97,82289.0,313.8904,314.2926,312.2229,312.8801,82289.0
2022-03-07 10:20:00,319.0,319.5,317.03,318.21,78855.0,312.9095,313.4,310.9771,312.1346,78855.0
2022-03-07 10:30:00,318.15,319.15,316.7,317.39,66389.0,312.0757,313.0566,310.6534,311.3303,66389.0
2022-03-07 10:40:00,317.39,317.97,316.31,316.84,78038.0,311.3303,311.8992,310.2709,310.7908,78038.0
2022-03-07 10:50:00,316.8,317.62,316.67,317.53,118972.0,310.7515,311.5559,310.624,311.4676,118972.0
2022-03-07 11:00:00,317.45,319.85,317.0,319.75,76763.0,311.3891,313.7433,310.9477,313.6452,76763.0
2022-03-07 11:10:00,319.72,321.64,319.46,321.32,88482.0,313.6158,315.4991,313.3607,315.1852,88482.0
2022-03-07 11:20:00,321.33,322.26,320.83,321.13,74622.0,315.195,316.1073,314.7046,314.9988,74622.0
2022-03-07 11:30:00,321.24,321.29,319.48,319.81,47814.0,315.1067,315.1558,313.3803,313.704,47814.0
2022-03-07 11:40:00,319.7,321.14,319.5,321.07,49318.0,313.5961,315.0087,313.4,314.94,49318.0
2022-03-07 11:50:00,321.02,321.78,320.31,320.51,49834.0,314.8909,315.6364,314.1945,314.3907,49834.0
2022-03-07 12:00:00,320.53,320.79,319.45,319.9,46696.0,314.4103,314.6653,313.3509,313.7923,46696.0
2022-03-07 12:10:00,319.92,320.91,319.36,320.17,122111.0,313.8119,314.783,313.2626,314.0572,122111.0
2022-03-07 12:20:00,320.41,320.41,318.84,319.67,67648.0,314.2926,314.2926,312.7526,313.5667,67648.0
2022-03-07 12:30:00,319.68,319.68,318.76,319.01,90986.0,313.5765,313.5765,312.6741,312.9193,90986.0
2022-03-07 12:40:00,318.98,319.53,318.58,319.4,38742.0,312.8899,313.4294,312.4975,313.3019,38742.0
2022-03-07 12:50:00,319.44,320.61,318.09,318.34,60130.0,313.3411,314.4888,312.0169,312.2621,60130.0
2022-03-07 13:00:00,318.18,320.07,318.18,319.02,95930.0,312.1052,313.9591,312.1052,312.9291,95930.0
2022-03-07 13:10:00,319.03,319.09,317.58,317.69,32166.0,312.9389,312.9978,311.5166,311.6245,32166.0
2022-03-07 13:20:00,317.61,318.67,317.41,318.07,48024.0,311.5461,312.5858,311.3499,311.9973,48024.0
2022-03-07 13:30:00,318.04,318.62,317.19,317.98,56420.0,311.9678,312.5368,311.1341,311.909,56420.0
2022-03-07 13:40:00,317.9,318.52,317.08,317.25,55237.0,311.8305,312.4387,311.0262,311.1929,55237.0
2022-03-07 13:50:00,317.34,317.99,316.53,316.63,91481.0,311.2812,311.9188,310.4867,310.5848,91481.0
2022-03-07 14:00:00,316.63,317.44,316.01,317.34,54030.0,310.5848,311.3793,309.9766,311.2812,54030.0
2022-03-07 14:10:00,317.19,318.17,317.17,318.01,64000.0,311.1341,312.0954,311.1145,311.9384,64000.0
2022-03-07 14:20:00,318.01,318.1,316.67,316.86,36327.0,311.9384,312.0267,310.624,310.8104,36327.0
2022-03-07 14:30:00,316.73,316.93,315.73,316.42,62372.0,310.6829,310.879,309.7019,310.3788,62372.0
2022-03-07 14:40:00,316.55,316.6,315.66,316.4,33079.0,310.5063,310.5553,309.6333,310.3592,33079.0
2022-03-07 14:50:00,316.34,316.58,315.65,316.16,49480.0,310.3003,310.5357,309.6235,310.1237,49480.0
2022-03-07 15:00:00,316.25,316.43,315.09,315.34,52941.0,310.212,310.3886,309.0742,309.3194,52941.0
2022-03-07 15:10:00,315.26,315.42,314.27,314.56,76419.0,309.2409,309.3979,308.2698,308.5543,76419.0
2022-03-07 15:20:00,314.61,315.39,314.35,315.0,91857.0,308.6033,309.3684,308.3483,308.9859,91857.0
2022-03-07 15:30:00,314.92,314.96,313.51,313.55,106861.0,308.9074,308.9466,307.5243,307.5636,106861.0
2022-03-07 15:40:00,313.5,314.49,313.4,313.65,158503.0,307.5145,308.4856,307.4164,307.6617,158503.0
2022-03-07 15:50:00,313.57,314.35,312.11,313.07,332804.0,307.5832,308.3483,306.1511,307.0927,332804.0
2022-03-08 09:30:00,311.39,314.99,307.75,309.28,203554.0,305.4448,308.9761,301.8743,303.3751,203554.0
2022-03-08 09:40:00,308.87,314.34,308.42,311.21,143400.0,302.9729,308.3385,302.5315,305.2682,143400.0
2022-03-08 09:50:00,311.09,311.46,309.01,310.74,85124.0,305.1505,305.5135,303.1102,304.8072,85124.0
2022-03-08 10:00:00,310.69,310.69,308.43,309.1,67884.0,304.7582,304.7582,302.5413,303.1985,67884.0
2022-03-08 10:10:00,308.66,311.64,308.66,311.52,105224.0,302.7669,305.69,302.7669,305.5723,105224.0
2022-03-08 10:20:00,311.38,311.61,306.25,306.38,96473.0,305.435,305.6606,300.4029,300.5305,96473.0
2022-03-08 10:30:00,306.45,307.58,305.6,307.38,74202.0,300.5991,301.7075,299.7654,301.5114,74202.0
2022-03-08 10:40:00,307.42,310.37,307.31,310.29,73193.0,301.5506,304.4443,301.4427,304.3658,73193.0
2022-03-08 10:50:00,310.0,313.95,309.85,312.14,78760.0,304.0813,307.9559,303.9342,306.1805,78760.0
2022-03-08 11:00:00,312.07,312.61,309.01,309.64,58729.0,306.1118,306.6415,303.1102,303.7282,58729.0
2022-03-08 11:10:00,309.82,310.57,308.6,310.57,42374.0,303.9048,304.6405,302.7081,304.6405,42374.0
2022-03-08 11:20:00,310.52,310.86,308.53,309.1,46792.0,304.5914,304.9249,302.6394,303.1985,46792.0
2022-03-08 11:30:00,309.1,309.92,307.65,309.72,61621.0,303.1985,304.0029,301.7762,303.8067,61621.0
2022-03-08 11:40:00,309.77,312.95,309.67,312.71,43963.0,303.8557,306.975,303.7576,306.7396,43963.0
2022-03-08 11:50:00,312.66,313.84,311.96,312.13,66206.0,306.6906,307.848,306.0039,306.1707,66206.0
2022-03-08 12:00:00,312.17,316.48,311.74,315.55,61553.0,306.2099,310.4376,305.7881,309.5254,61553.0
2022-03-08 12:10:00,315.5,319.5,315.39,319.09,93515.0,309.4763,313.4,309.3684,312.9978,93515.0
2022-03-08 12:20:00,319.14,319.53,316.92,319.11,95361.0,313.0468,313.4294,310.8692,313.0174,95361.0
2022-03-08 12:30:00,318.96,321.55,317.96,321.55,86411.0,312.8703,315.4108,311.8894,315.4108,86411.0
2022-03-08 12:40:00,321.43,321.55,319.59,320.77,76184.0,315.2931,315.4108,313.4882,314.6457,76184.0
2022-03-08 12:50:00,320.78,322.98,319.84,322.08,95271.0,314.6555,316.8135,313.7335,315.9307,95271.0
2022-03-08 13:00:00,322.45,324.7,322.15,324.27,85899.0,316.2936,318.5007,315.9994,318.0789,85899.0
2022-03-08 13:10:00,324.27,324.73,323.31,324.35,67985.0,318.0789,318.5301,317.1372,318.1574,67985.0
2022-03-08 13:20:00,324.36,324.36,320.74,320.94,60005.0,318.1672,318.1672,314.6163,314.8125,60005.0
2022-03-08 13:30:00,321.13,321.14,318.01,319.04,57919.0,314.9988,315.0087,311.9384,312.9487,57919.0
2022-03-08 13:40:00,319.09,319.1,316.68,317.22,55836.0,312.9978,313.0076,310.6338,311.1635,55836.0
2022-03-08 13:50:00,317.0,317.19,315.03,315.84,44344.0,310.9477,311.1341,309.0153,309.8098,44344.0
2022-03-08 14:00:00,315.54,316.78,313.76,316.2,37386.0,309.5156,310.7319,307.7696,310.163,37386.0
2022-03-08 14:10:00,316.24,316.66,315.15,315.75,23016.0,310.2022,310.6142,309.133,309.7216,23016.0
2022-03-08 14:20:00,315.89,317.93,314.92,317.61,25987.0,309.8589,311.8599,308.9074,311.5461,25987.0
2022-03-08 14:30:00,317.55,318.37,316.58,318.25,47191.0,311.4872,312.2915,310.5357,312.1738,47191.0
2022-03-08 14:40:00,318.11,318.69,317.45,318.69,51139.0,312.0365,312.6054,311.3891,312.6054,51139.0
2022-03-08 14:50:00,318.77,318.93,317.47,318.52,38619.0,312.6839,312.8408,311.4087,312.4387,38619.0
2022-03-08 15:00:00,318.73,320.38,318.3,319.78,37298.0,312.6447,314.2632,312.2229,313.6746,37298.0
2022-03-08 15:10:00,320.05,320.05,317.6,318.41,45674.0,313.9395,313.9395,311.5362,312.3308,45674.0
2022-03-08 15:20:00,318.53,318.53,316.2,316.47,70141.0,312.4485,312.4485,310.163,310.4278,70141.0
2022-03-08 15:30:00,316.6,316.6,314.57,315.64,78739.0,310.5553,310.5553,308.5641,309.6137,78739.0
2022-03-08 15:40:00,315.79,316.14,314.06,314.72,94342.0,309.7608,310.1041,308.0638,308.7112,94342.0
2022-03-08 15:50:00,314.52,316.66,314.13,314.14,259722.0,308.515,310.6142,308.1325,308.1423,259722.0
2022-03-09 09:30:00,323.15,326.43,322.71,322.86,166160.0,316.9803,320.1977,316.5487,316.6958,166160.0
2022-03-09 09:40:00,322.8,324.34,321.11,324.03,72563.0,316.637,318.1476,314.9792,317.8435,72563.0
2022-03-09 09:50:00,324.0,324.94,321.62,322.97,37974.0,317.814,318.7361,315.4795,316.8037,37974.0
2022-03-09 10:00:00,323.15,324.54,322.49,324.48,60994.0,316.9803,318.3437,316.3329,318.2849,60994.0
2022-03-09 10:10:00,324.48,325.59,323.9,325.15,57450.0,318.2849,319.3737,317.716,318.9421,57450.0
2022-03-09 10:20:00,325.0,326.95,324.94,326.33,67586.0,318.795,320.7077,318.7361,320.0996,67586.0
2022-03-09 10:30:00,326.4,327.07,326.04,326.57,47180.0,320.1682,320.8254,319.8151,320.335,47180.0
2022-03-09 10:40:00,326.63,327.01,325.26,325.85,50898.0,320.3938,320.7666,319.05,319.6287,50898.0
2022-03-09 10:50:00,325.83,326.12,324.91,325.33,40740.0,319.6091,319.8936,318.7067,319.1187,40740.0
2022-03-09 11:00:00,325.39,325.5,323.33,323.4,45571.0,319.1775,319.2854,317.1568,317.2255,45571.0
2022-03-09 11:10:00,323.27,323.31,321.38,322.24,46501.0,317.098,317.1372,315.2441,316.0877,46501.0
2022-03-09 11:20:00,322.28,322.96,321.47,321.77,31316.0,316.1269,316.7939,315.3324,315.6266,31316.0
2022-03-09 11:30:00,321.85,322.74,321.24,322.21,28035.0,315.7051,316.5781,315.1067,316.0582,28035.0
2022-03-09 11:40:00,322.28,323.81,322.17,323.76,51085.0,316.1269,317.6277,316.019,317.5786,51085.0
2022-03-09 11:50:00,323.73,325.52,323.55,325.33,40914.0,317.5492,319.305,317.3726,319.1187,40914.0
2022-03-09 12:00:00,325.22,325.76,324.97,325.26,27523.0,319.0108,319.5404,318.7655,319.05,27523.0
2022-03-09 12:10:00,325.28,325.75,324.98,325.14,40919.0,319.0696,319.5306,318.7753,318.9323,40919.0
2022-03-09 12:20:00,325.11,325.52,324.62,325.24,26068.0,318.9029,319.305,318.4222,319.0304,26068.0
2022-03-09 12:30:00,325.17,327.38,325.17,327.2,86655.0,318.9617,321.1295,318.9617,320.953,86655.0
2022-03-09 12:40:00,327.34,328.46,327.27,328.38,47486.0,321.0903,322.1889,321.0216,322.1104,47486.0
2022-03-09 12:50:00,328.4,328.5,327.67,328.18,49722.0,322.13,322.2281,321.414,321.9142,49722.0
2022-03-09 13:00:00,328.1,328.12,325.33,327.68,34924.0,321.8358,321.8554,319.1187,321.4238,34924.0
2022-03-09 13:10:00,327.34,328.83,327.32,328.03,40511.0,321.0903,322.5518,321.0707,321.7671,40511.0
2022-03-09 13:20:00,327.97,328.91,327.96,328.71,27584.0,321.7083,322.6303,321.6984,322.4341,27584.0
2022-03-09 13:30:00,328.82,328.83,327.07,327.19,43156.0,322.542,322.5518,320.8254,320.9431,43156.0
2022-03-09 13:40:00,327.19,327.38,326.29,326.56,20025.0,320.9431,321.1295,320.0603,320.3252,20025.0
2022-03-09 13:50:00,326.53,327.67,326.43,326.96,21458.0,320.2957,321.414,320.1977,320.7175,21458.0
2022-03-09 14:00:00,327.14,327.99,327.08,327.88,46620.0,320.8941,321.7279,320.8352,321.62,46620.0
2022-03-09 14:10:00,327.88,328.13,327.04,327.38,42080.0,321.62,321.8652,320.796,321.1295,42080.0
2022-03-09 14:20:00,327.57,328.15,327.48,327.86,26696.0,321.3159,321.8848,321.2276,321.6004,26696.0
2022-03-09 14:30:00,327.96,329.04,327.89,328.46,28208.0,321.6984,322.7578,321.6298,322.1889,28208.0
2022-03-09 14:40:00,328.38,328.61,327.61,328.0,30962.0,322.1104,322.336,321.3551,321.7377,30962.0
2022-03-09 14:50:00,327.98,328.46,327.33,327.56,18208.0,321.7181,322.1889,321.0805,321.3061,18208.0
2022-03-09 15:00:00,327.45,328.72,327.28,328.55,33029.0,321.1982,322.4439,321.0314,322.2772,33029.0
2022-03-09 15:10:00,328.69,329.14,328.11,328.61,44993.0,322.4145,322.8559,321.8456,322.336,44993.0
2022-03-09 15:20:00,328.58,329.26,328.36,328.71,37784.0,322.3066,322.9736,322.0908,322.4341,37784.0
2022-03-09 15:30:00,328.8,329.45,328.5,328.61,56784.0,322.5224,323.16,322.2281,322.336,56784.0
2022-03-09 15:40:00,328.62,328.8,327.62,328.22,110139.0,322.3458,322.5224,321.3649,321.9535,110139.0
2022-03-09 15:50:00,328.17,328.36,326.68,327.93,277622.0,321.9044,322.0908,320.4429,321.669,277622.0
2022-03-10 09:30:00,321.94,323.86,319.82,323.46,168403.0,315.7934,317.6767,313.7139,317.2844,168403.0
2022-03-10 09:40:00,323.53,325.0,322.25,323.36,77725.0,317.353,318.795,316.0975,317.1863,77725.0
2022-03-10 09:50:00,323.52,325.91,322.69,325.02,63114.0,317.3432,319.6876,316.5291,318.8146,63114.0
2022-03-10 10:00:00,324.88,324.88,323.13,324.15,24428.0,318.6772,318.6772,316.9607,317.9612,24428.0
2022-03-10 10:10:00,324.38,325.57,323.74,325.54,49992.0,318.1868,319.3541,317.559,319.3246,49992.0
2022-03-10 10:20:00,325.42,325.42,323.15,323.15,23898.0,319.2069,319.2069,316.9803,316.9803,23898.0
2022-03-10 10:30:00,323.39,323.4,321.32,322.63,34335.0,317.2157,317.2255,315.1852,316.4702,34335.0
2022-03-10 10:40:00,322.53,324.1,322.23,323.98,23370.0,316.3721,317.9121,316.0778,317.7944,23370.0
2022-03-10 10:50:00,323.8,323.82,321.75,322.25,25052.0,317.6179,317.6375,315.607,316.0975,25052.0
2022-03-10 11:00:00,322.1,322.1,319.86,321.02,40271.0,315.9503,315.9503,313.7531,314.8909,40271.0
2022-03-10 11:10:00,321.03,321.89,320.72,321.78,36989.0,314.9008,315.7443,314.5967,315.6364,36989.0
2022-03-10 11:20:00,321.75,322.4,320.26,321.27,53377.0,315.607,316.2446,314.1455,315.1362,53377.0
2022-03-10 11:30:00,321.24,321.76,320.98,321.3,38898.0,315.1067,315.6168,314.8517,315.1656,38898.0
2022-03-10 11:40:00,321.38,321.8,320.99,321.12,21511.0,315.2441,315.6561,314.8615,314.989,21511.0
2022-03-10 11:50:00,321.06,322.45,321.01,322.26,25761.0,314.9302,316.2936,314.8811,316.1073,25761.0
2022-03-10 12:00:00,322.26,322.93,321.86,321.87,23377.0,316.1073,316.7645,315.7149,315.7247,23377.0
2022-03-10 12:10:00,321.92,322.92,321.19,322.91,37975.0,315.7738,316.7547,315.0577,316.7449,37975.0
2022-03-10 12:20:00,322.91,323.74,322.63,323.24,38558.0,316.7449,317.559,316.4702,317.0686,38558.0
2022-03-10 12:30:00,323.15,323.15,321.37,321.41,27500.0,316.9803,316.9803,315.2343,315.2735,27500.0
2022-03-10 12:40:00,321.42,322.06,321.28,322.06,37782.0,315.2833,315.9111,315.146,315.9111,37782.0
2022-03-10 12:50:00,321.97,322.1,320.68,321.11,25416.0,315.8228,315.9503,314.5574,314.9792,25416.0
2022-03-10 13:00:00,321.18,322.27,320.58,320.67,30233.0,315.0479,316.1171,314.4593,314.5476,30233.0
2022-03-10 13:10:00,320.65,320.85,319.75,320.72,53699.0,314.528,314.7242,313.6452,314.5967,53699.0
2022-03-10 13:20:00,320.74,321.49,320.74,320.96,53480.0,314.6163,315.352,314.6163,314.8321,53480.0
2022-03-10 13:30:00,320.88,322.56,320.7,322.01,53040.0,314.7536,316.4015,314.5771,315.862,53040.0
2022-03-10 13:40:00,322.16,323.72,321.95,323.72,38073.0,316.0092,317.5394,315.8032,317.5394,38073.0
2022-03-10 13:50:00,323.72,324.26,323.21,323.46,40172.0,317.5394,318.0691,317.0391,317.2844,40172.0
2022-03-10 14:00:00,323.4,324.91,323.05,323.16,32875.0,317.2255,318.7067,316.8822,316.9901,32875.0
2022-03-10 14:10:00,323.19,324.14,322.85,323.72,26886.0,317.0195,317.9514,316.686,317.5394,26886.0
2022-03-10 14:20:00,323.82,324.46,322.91,324.34,41864.0,317.6375,318.2653,316.7449,318.1476,41864.0
2022-03-10 14:30:00,324.42,325.12,324.05,324.16,35772.0,318.226,318.9127,317.8631,317.971,35772.0
2022-03-10 14:40:00,324.18,325.37,324.0,325.26,38300.0,317.9906,319.1579,317.814,319.05,38300.0
2022-03-10 14:50:00,325.27,325.72,325.08,325.54,53069.0,319.0598,319.5012,318.8734,319.3246,53069.0
2022-03-10 15:00:00,325.58,325.64,324.08,324.6,44940.0,319.3639,319.4227,317.8925,318.4026,44940.0
2022-03-10 15:10:00,324.56,326.12,324.52,325.54,40324.0,318.3634,319.8936,318.3241,319.3246,40324.0
2022-03-10 15:20:00,325.43,325.64,324.46,325.46,47481.0,319.2167,319.4227,318.2653,319.2462,47481.0
2022-03-10 15:30:00,325.53,325.56,323.71,324.53,57965.0,319.3148,319.3443,317.5296,318.3339,57965.0
2022-03-10 15:40:00,324.72,325.48,323.91,323.92,78762.0,318.5203,319.2658,317.7258,317.7356,78762.0
2022-03-10 15:50:00,324.02,325.77,324.0,324.72,218563.0,317.8337,319.5503,317.814,318.5203,218563.0
2022-03-11 09:30:00,330.03,330.97,327.3,327.47,117366.0,323.7289,324.651,321.051,321.2178,117366.0
2022-03-11 09:40:00,327.56,329.14,327.08,328.94,55286.0,321.3061,322.8559,320.8352,322.6597,55286.0
2022-03-11 09:50:00,328.97,329.92,326.66,326.66,77897.0,322.6892,323.621,320.4233,320.4233,77897.0
2022-03-11 10:00:00,326.61,326.78,324.32,325.22,36392.0,320.3742,320.541,318.1279,319.0108,36392.0
2022-03-11 10:10:00,325.28,325.99,324.6,325.04,47406.0,319.0696,319.7661,318.4026,318.8342,47406.0
2022-03-11 10:20:00,325.0,326.98,324.42,326.21,24705.0,318.795,320.7372,318.226,319.9819,24705.0
2022-03-11 10:30:00,326.07,326.43,324.81,325.8,21364.0,319.8445,320.1977,318.6086,319.5797,21364.0
2022-03-11 10:40:00,325.91,326.55,325.27,326.04,26626.0,319.6876,320.3154,319.0598,319.8151,26626.0
2022-03-11 10:50:00,325.92,327.65,325.92,327.32,29161.0,319.6974,321.3944,319.6974,321.0707,29161.0
2022-03-11 11:00:00,327.31,327.88,326.25,326.65,24597.0,321.0609,321.62,320.0211,320.4135,24597.0
2022-03-11 11:10:00,326.75,327.78,326.31,327.78,15981.0,320.5115,321.5219,320.0799,321.5219,15981.0
2022-03-11 11:20:00,327.85,328.34,327.02,327.28,23641.0,321.5905,322.0712,320.7764,321.0314,23641.0
2022-03-11 11:30:00,327.35,327.35,325.73,326.58,21236.0,321.1001,321.1001,319.511,320.3448,21236.0
2022-03-11 11:40:00,326.66,327.2,325.2,326.43,25214.0,320.4233,320.953,318.9911,320.1977,25214.0
2022-03-11 11:50:00,326.37,326.81,325.68,325.89,20274.0,320.1388,320.5704,319.462,319.668,20274.0
2022-03-11 12:00:00,326.09,326.44,325.44,326.09,23013.0,319.8641,320.2075,319.2266,319.8641,23013.0
2022-03-11 12:10:00,326.17,327.75,326.16,327.75,24104.0,319.9426,321.4925,319.9328,321.4925,24104.0
2022-03-11 12:20:00,327.68,327.87,326.44,326.55,18872.0,321.4238,321.6102,320.2075,320.3154,18872.0
2022-03-11 12:30:00,326.49,326.98,325.95,326.57,18809.0,320.2565,320.7372,319.7268,320.335,18809.0
2022-03-11 12:40:00,326.44,327.08,326.13,326.91,21320.0,320.2075,320.8352,319.9034,320.6685,21320.0
2022-03-11 12:50:00,327.05,327.86,326.6,327.35,29355.0,320.8058,321.6004,320.3644,321.1001,29355.0
2022-03-11 13:00:00,327.13,328.76,327.12,328.06,33490.0,320.8843,322.4832,320.8745,321.7965,33490.0
2022-03-11 13:10:00,328.14,328.38,327.65,328.31,21163.0,321.875,322.1104,321.3944,322.0418,21163.0
2022-03-11 13:20:00,328.31,328.7,328.14,328.2,21940.0,322.0418,322.4243,321.875,321.9339,21940.0
2022-03-11 13:30:00,328.25,328.63,328.15,328.33,23744.0,321.9829,322.3557,321.8848,322.0614,23744.0
2022-03-11 13:40:00,328.5,329.82,328.24,329.81,36972.0,322.2281,323.5229,321.9731,323.5131,36972.0
2022-03-11 13:50:00,329.87,330.07,327.88,327.9,31846.0,323.572,323.7682,321.62,321.6396,31846.0
2022-03-11 14:00:00,327.83,328.84,327.48,328.79,29026.0,321.5709,322.5616,321.2276,322.5126,29026.0
2022-03-11 14:10:00,328.62,329.45,328.47,328.81,45055.0,322.3458,323.16,322.1987,322.5322,45055.0
2022-03-11 14:20:00,328.72,330.01,328.62,329.69,34841.0,322.4439,323.7093,322.3458,323.3954,34841.0
2022-03-11 14:30:00,329.78,329.81,329.14,329.66,32414.0,323.4837,323.5131,322.8559,323.366,32414.0
2022-03-11 14:40:00,329.62,329.7,328.45,329.1,28857.0,323.3268,323.4052,322.1791,322.8167,28857.0
2022-03-11 14:50:00,329.1,329.1,328.0,328.76,25457.0,322.8167,322.8167,321.7377,322.4832,25457.0
2022-03-11 15:00:00,328.75,328.75,327.7,328.05,25277.0,322.4734,322.4734,321.4434,321.7867,25277.0
2022-03-11 15:10:00,328.0,328.49,327.41,327.82,30363.0,321.7377,322.2183,321.1589,321.5611,30363.0
2022-03-11 15:20:00,327.69,328.14,326.15,326.42,47585.0,321.4336,321.875,319.923,320.1878,47585.0
2022-03-11 15:30:00,326.36,326.77,325.63,326.51,48544.0,320.129,320.5312,319.4129,320.2761,48544.0
2022-03-11 15:40:00,326.42,326.52,324.89,325.9,74336.0,320.1878,320.2859,318.6871,319.6778,74336.0
2022-03-11 15:50:00,325.72,326.11,324.03,325.11,192546.0,319.5012,319.8838,317.8435,318.9029,192546.0
2022-03-14 09:30:00,329.1,331.97,328.32,331.97,108302.0,322.8167,325.6319,322.0516,325.6319,108302.0
2022-03-14 09:40:00,331.65,336.37,331.19,335.79,120864.0,325.318,329.9479,324.8668,329.3789,120864.0
2022-03-14 09:50:00,335.77,336.88,333.35,333.8,70182.0,329.3593,330.4481,326.9855,327.4269,70182.0
2022-03-14 10:00:00,333.63,334.38,331.83,334.13,68165.0,327.2602,327.9959,325.4946,327.7506,68165.0
2022-03-14 10:10:00,334.03,336.63,333.75,335.35,69846.0,327.6526,330.2029,327.3779,328.9474,69846.0
2022-03-14 10:20:00,335.16,336.52,334.89,335.05,66503.0,328.761,330.095,328.4961,328.6531,66503.0
2022-03-14 10:30:00,334.79,335.12,333.15,335.12,62427.0,328.398,328.7217,326.7894,328.7217,62427.0
2022-03-14 10:40:00,335.27,336.14,334.96,335.57,39964.0,328.8689,329.7223,328.5648,329.1632,39964.0
2022-03-14 10:50:00,335.5,336.5,334.79,336.03,40461.0,329.0945,330.0754,328.398,329.6144,40461.0
2022-03-14 11:00:00,336.03,336.03,334.16,334.37,41661.0,329.6144,329.6144,327.7801,327.9861,41661.0
2022-03-14 11:10:00,334.43,335.05,333.82,334.22,44936.0,328.0449,328.6531,327.4466,327.8389,44936.0
2022-03-14 11:20:00,334.25,334.72,333.76,334.38,26549.0,327.8684,328.3294,327.3877,327.9959,26549.0
2022-03-14 11:30:00,334.49,334.83,333.93,334.71,30575.0,328.1038,328.4373,327.5545,328.3196,30575.0
2022-03-14 11:40:00,334.59,334.59,332.97,333.14,51566.0,328.2019,328.2019,326.6128,326.7795,51566.0
2022-03-14 11:50:00,333.07,334.61,332.87,334.47,40666.0,326.7109,328.2215,326.5147,328.0842,40666.0
2022-03-14 12:00:00,334.34,334.48,333.38,333.41,30449.0,327.9566,328.094,327.015,327.0444,30449.0
2022-03-14 12:10:00,333.38,333.38,331.93,333.03,77901.0,327.015,327.015,325.5926,326.6716,77901.0
2022-03-14 12:20:00,332.94,333.34,332.33,332.49,26314.0,326.5834,326.9757,325.985,326.142,26314.0
2022-03-14 12:30:00,332.41,332.75,331.75,332.35,46071.0,326.0635,326.397,325.4161,326.0046,46071.0
2022-03-14 12:40:00,332.25,332.72,331.49,332.03,27073.0,325.9065,326.3676,325.161,325.6907,27073.0
2022-03-14 12:50:00,332.2,332.31,331.3,331.56,25522.0,325.8575,325.9654,324.9747,325.2297,25522.0
2022-03-14 13:00:00,331.71,332.11,331.43,331.48,22178.0,325.3768,325.7692,325.1022,325.1512,22178.0
2022-03-14 13:10:00,331.55,332.12,331.33,331.99,31194.0,325.2199,325.779,325.0041,325.6515,31194.0
2022-03-14 13:20:00,331.94,332.16,331.12,331.22,23433.0,325.6025,325.8183,324.7981,324.8962,23433.0
2022-03-14 13:30:00,331.29,331.56,328.68,328.81,44579.0,324.9649,325.2297,322.4047,322.5322,44579.0
2022-03-14 13:40:00,328.93,329.25,328.38,328.38,37965.0,322.6499,322.9638,322.1104,322.1104,37965.0
2022-03-14 13:50:00,328.59,329.5,327.96,328.41,31459.0,322.3164,323.209,321.6984,322.1399,31459.0
2022-03-14 14:00:00,328.48,329.73,328.42,329.3,16387.0,322.2085,323.4346,322.1497,323.0129,16387.0
2022-03-14 14:10:00,329.26,329.59,328.83,328.88,14804.0,322.9736,323.2973,322.5518,322.6009,14804.0
2022-03-14 14:20:00,329.06,329.25,328.4,328.96,32169.0,322.7774,322.9638,322.13,322.6794,32169.0
2022-03-14 14:30:00,328.99,329.74,328.88,329.44,23083.0,322.7088,323.4445,322.6009,323.1502,23083.0
2022-03-14 14:40:00,329.63,329.71,328.81,329.09,26734.0,323.3366,323.415,322.5322,322.8069,26734.0
2022-03-14 14:50:00,329.11,330.42,328.87,330.2,31356.0,322.8265,324.1115,322.5911,323.8957,31356.0
2022-03-14 15:00:00,330.23,331.06,329.1,329.41,35247.0,323.9251,324.7393,322.8167,323.1208,35247.0
2022-03-14 15:10:00,329.37,331.15,329.22,330.25,54355.0,323.0815,324.8275,322.9344,323.9447,54355.0
2022-03-14 15:20:00,330.22,330.77,329.72,329.72,37554.0,323.9153,324.4548,323.4248,323.4248,37554.0
2022-03-14 15:30:00,329.62,329.83,328.52,328.99,41933.0,323.3268,323.5327,322.2478,322.7088,41933.0
2022-03-14 15:40:00,328.95,329.23,328.24,328.24,71086.0,322.6695,322.9442,321.9731,321.9731,71086.0
2022-03-14 15:50:00,328.52,328.98,327.26,328.6,323515.0,322.2478,322.699,321.0118,322.3262,323515.0
2022-03-15 09:30:00,332.42,336.94,332.12,334.31,156405.0,326.0733,330.507,325.779,327.9272,156405.0
2022-03-15 09:40:00,334.9,335.51,333.01,334.54,52709.0,328.5059,329.1043,326.652,328.1528,52709.0
2022-03-15 09:50:00,334.8,335.67,334.01,335.5,58068.0,328.4079,329.2612,327.6329,329.0945,58068.0
2022-03-15 10:00:00,335.49,336.5,334.61,334.69,52266.0,329.0847,330.0754,328.2215,328.3,52266.0
2022-03-15 10:10:00,334.84,336.47,334.14,336.23,59394.0,328.4471,330.046,327.7605,329.8105,59394.0
2022-03-15 10:20:00,336.41,337.54,335.6,337.44,54537.0,329.9871,331.0955,329.1926,330.9974,54537.0
2022-03-15 10:30:00,337.36,337.98,336.81,337.54,59610.0,330.919,331.5271,330.3795,331.0955,59610.0
2022-03-15 10:40:00,337.55,338.38,337.13,337.29,55271.0,331.1053,331.9195,330.6934,330.8503,55271.0
2022-03-15 10:50:00,337.31,337.31,335.63,335.75,57969.0,330.8699,330.8699,329.222,329.3397,57969.0
2022-03-15 11:00:00,335.83,336.75,335.8,336.07,64977.0,329.4182,330.3206,329.3888,329.6536,64977.0
2022-03-15 11:10:00,336.16,337.0,335.3,336.48,56471.0,329.7419,330.5658,328.8983,330.0558,56471.0
2022-03-15 11:20:00,336.41,336.51,335.15,336.24,70120.0,329.9871,330.0852,328.7512,329.8204,70120.0
2022-03-15 11:30:00,336.23,336.27,335.08,335.55,44593.0,329.8105,329.8498,328.6825,329.1435,44593.0
2022-03-15 11:40:00,335.61,335.99,335.18,335.55,28583.0,329.2024,329.5751,328.7806,329.1435,28583.0
2022-03-15 11:50:00,335.54,335.65,332.76,333.56,43058.0,329.1337,329.2416,326.4068,327.1915,43058.0
2022-03-15 12:00:00,333.4,333.4,331.54,332.57,71830.0,327.0346,327.0346,325.2101,326.2204,71830.0
2022-03-15 12:10:00,332.57,333.0,331.49,332.16,34780.0,326.2204,326.6422,325.161,325.8183,34780.0
2022-03-15 12:20:00,331.94,332.96,331.21,332.96,35073.0,325.6025,326.603,324.8864,326.603,35073.0
2022-03-15 12:30:00,332.82,333.83,332.61,333.49,19535.0,326.4657,327.4564,326.2597,327.1229,19535.0
2022-03-15 12:40:00,333.47,333.7,332.89,332.9,16263.0,327.1032,327.3289,326.5343,326.5441,16263.0
2022-03-15 12:50:00,332.97,333.45,332.1,333.23,10085.0,326.6128,327.0836,325.7594,326.8678,10085.0
2022-03-15 13:00:00,333.43,334.24,333.28,333.55,28230.0,327.064,327.8585,326.9169,327.1817,28230.0
2022-03-15 13:10:00,333.5,333.62,332.48,332.49,16430.0,327.1327,327.2504,326.1321,326.142,16430.0
2022-03-15 13:20:00,332.61,333.72,332.44,332.44,12939.0,326.2597,327.3485,326.0929,326.0929,12939.0
2022-03-15 13:30:00,332.47,332.96,332.17,332.44,12322.0,326.1223,326.603,325.8281,326.0929,12322.0
2022-03-15 13:40:00,332.35,333.01,332.23,332.59,25254.0,326.0046,326.652,325.8869,326.24,25254.0
2022-03-15 13:50:00,332.44,332.98,332.19,332.65,13464.0,326.0929,326.6226,325.8477,326.2989,13464.0
2022-03-15 14:00:00,332.52,333.08,332.09,332.73,30935.0,326.1714,326.7207,325.7496,326.3774,30935.0
2022-03-15 14:10:00,332.68,333.05,331.72,331.79,29018.0,326.3283,326.6913,325.3867,325.4553,29018.0
2022-03-15 14:20:00,331.78,332.47,331.47,332.28,25980.0,325.4455,326.1223,325.1414,325.936,25980.0
2022-03-15 14:30:00,332.12,332.64,331.71,332.21,19064.0,325.779,326.2891,325.3768,325.8673,19064.0
2022-03-15 14:40:00,332.11,333.43,332.11,333.43,17089.0,325.7692,327.064,325.7692,327.064,17089.0
2022-03-15 14:50:00,333.51,333.97,333.31,333.53,25406.0,327.1425,327.5937,326.9463,327.1621,25406.0
2022-03-15 15:00:00,333.57,334.2,333.38,333.94,45032.0,327.2013,327.8193,327.015,327.5643,45032.0
2022-03-15 15:10:00,334.1,335.7,333.92,335.53,47616.0,327.7212,329.2907,327.5447,329.1239,47616.0
2022-03-15 15:20:00,335.46,335.82,335.04,335.12,39459.0,329.0553,329.4084,328.6433,328.7217,39459.0
2022-03-15 15:30:00,335.23,335.95,334.77,334.89,35500.0,328.8296,329.5359,328.3784,328.4961,35500.0
2022-03-15 15:40:00,334.98,335.6,334.5,335.49,48960.0,328.5844,329.1926,328.1136,329.0847,48960.0
2022-03-15 15:50:00,335.57,336.16,334.54,335.45,171378.0,329.1632,329.7419,328.1528,329.0454,171378.0
2022-03-16 09:30:00,341.99,345.5,341.01,345.5,127635.0,335.4606,338.9036,334.4993,338.9036,127635.0
2022-03-16 09:40:00,345.32,346.49,344.09,344.24,42091.0,338.727,339.8747,337.5205,337.6676,42091.0
2022-03-16 09:50:00,344.48,344.48,341.72,341.82,30434.0,337.903,337.903,335.1957,335.2938,30434.0
2022-03-16 10:00:00,342.03,343.37,341.68,342.57,57936.0,335.4998,336.8142,335.1565,336.0295,57936.0
2022-03-16 10:10:00,342.35,347.0,341.9,346.45,57561.0,335.8137,340.3749,335.3723,339.8354,57561.0
2022-03-16 10:20:00,346.5,347.96,346.07,347.74,63487.0,339.8845,341.3166,339.4627,341.1008,63487.0
2022-03-16 10:30:00,347.59,349.88,347.58,349.74,76231.0,340.9537,343.1999,340.9438,343.0626,76231.0
2022-03-16 10:40:00,349.75,349.88,347.53,349.7,83208.0,343.0724,343.1999,340.8948,343.0234,83208.0
2022-03-16 10:50:00,349.7,350.47,348.8,350.43,85121.0,343.0234,343.7787,342.1406,343.7394,85121.0
2022-03-16 11:00:00,350.45,350.94,349.46,349.88,62320.0,343.7591,344.2397,342.788,343.1999,62320.0
2022-03-16 11:10:00,350.03,350.16,348.7,349.52,50980.0,343.3471,343.4746,342.0425,342.8468,50980.0
2022-03-16 11:20:00,349.63,349.88,348.78,349.14,46137.0,342.9547,343.1999,342.1209,342.4741,46137.0
2022-03-16 11:30:00,349.15,349.37,347.79,348.25,37267.0,342.4839,342.6997,341.1498,341.6011,37267.0
2022-03-16 11:40:00,348.38,348.38,347.31,347.66,23588.0,341.7286,341.7286,340.679,341.0223,23588.0
2022-03-16 11:50:00,347.68,348.01,346.45,346.65,36208.0,341.0419,341.3656,339.8354,340.0316,36208.0
2022-03-16 12:00:00,346.67,347.08,346.19,346.66,35123.0,340.0512,340.4534,339.5804,340.0414,35123.0
2022-03-16 12:10:00,346.66,346.69,346.11,346.38,18373.0,340.0414,340.0708,339.5019,339.7668,18373.0
2022-03-16 12:20:00,346.29,346.31,345.9,346.13,33296.0,339.6785,339.6981,339.2959,339.5215,33296.0
2022-03-16 12:30:00,346.2,346.65,345.93,346.0,38329.0,339.5902,340.0316,339.3254,339.394,38329.0
2022-03-16 12:40:00,346.0,346.81,345.38,345.66,51269.0,339.394,340.1886,338.7859,339.0605,51269.0
2022-03-16 12:50:00,345.74,346.55,345.42,345.92,22112.0,339.139,339.9335,338.8251,339.3155,22112.0
2022-03-16 13:00:00,345.85,346.15,344.89,345.04,29563.0,339.2469,339.5412,338.3052,338.4523,29563.0
2022-03-16 13:10:00,344.92,345.02,343.48,343.67,36824.0,338.3346,338.4327,336.9221,337.1085,36824.0
2022-03-16 13:20:00,343.65,344.12,343.3,343.81,30604.0,337.0889,337.5499,336.7456,337.2458,30604.0
2022-03-16 13:30:00,344.16,344.97,343.98,344.37,41049.0,337.5891,338.3837,337.4126,337.7951,41049.0
2022-03-16 13:40:00,344.38,344.47,343.55,343.63,25843.0,337.8049,337.8932,336.9908,337.0693,25843.0
2022-03-16 13:50:00,343.57,343.99,342.2,342.22,42576.0,337.0104,337.4224,335.6666,335.6862,42576.0
2022-03-16 14:00:00,342.1,342.85,339.89,339.89,37858.0,335.5685,336.3042,333.4007,333.4007,37858.0
2022-03-16 14:10:00,339.71,340.93,339.0,340.66,40444.0,333.2241,334.4208,332.5277,334.156,40444.0
2022-03-16 14:20:00,340.73,340.93,338.44,338.76,46536.0,334.2246,334.4208,331.9784,332.2922,46536.0
2022-03-16 14:30:00,338.66,338.9,336.68,338.73,67127.0,332.1942,332.4296,330.252,332.2628,67127.0
2022-03-16 14:40:00,338.68,340.37,338.06,339.51,57021.0,332.2138,333.8715,331.6056,333.0279,57021.0
2022-03-16 14:50:00,339.36,341.1,338.83,339.69,60589.0,332.8808,334.5876,332.3609,333.2045,60589.0
2022-03-16 15:00:00,339.87,341.23,338.78,339.56,48089.0,333.3811,334.7151,332.3119,333.077,48089.0
2022-03-16 15:10:00,339.56,341.2,338.9,340.99,55995.0,333.077,334.6857,332.4296,334.4797,55995.0
2022-03-16 15:20:00,340.98,342.69,340.88,342.39,60539.0,334.4699,336.1472,334.3718,335.8529,60539.0
2022-03-16 15:30:00,342.55,342.55,341.4,342.55,53013.0,336.0099,336.0099,334.8818,336.0099,53013.0
2022-03-16 15:40:00,342.5,343.43,341.79,343.4,75645.0,335.9608,336.8731,335.2644,336.8437,75645.0
2022-03-16 15:50:00,343.65,345.08,342.88,345.07,217361.0,337.0889,338.4916,336.3336,338.4818,217361.0
2022-03-17 09:30:00,341.6,345.46,341.25,344.87,59567.0,335.078,338.8643,334.7347,338.2856,59567.0
2022-03-17 09:40:00,345.05,345.43,343.3,343.37,30518.0,338.4622,338.8349,336.7456,336.8142,30518.0
2022-03-17 09:50:00,343.43,344.69,343.13,344.69,20801.0,336.8731,338.109,336.5788,338.109,20801.0
2022-03-17 10:00:00,344.51,345.51,344.01,345.38,24148.0,337.9325,338.9134,337.442,338.7859,24148.0
2022-03-17 10:10:00,345.31,346.88,345.03,345.03,44060.0,338.7172,340.2572,338.4425,338.4425,44060.0
2022-03-17 10:20:00,345.13,345.94,344.35,344.88,24724.0,338.5406,339.3352,337.7755,338.2954,24724.0
2022-03-17 10:30:00,345.04,345.18,342.33,343.03,39722.0,338.4523,338.5897,335.7941,336.4807,39722.0
2022-03-17 10:40:00,343.27,343.31,341.0,341.21,37558.0,336.7161,336.7554,334.4895,334.6955,37558.0
2022-03-17 10:50:00,341.56,341.63,339.75,341.56,48610.0,335.0388,335.1074,333.2633,335.0388,48610.0
2022-03-17 11:00:00,341.59,343.08,340.68,342.87,27176.0,335.0682,336.5298,334.1756,336.3238,27176.0
2022-03-17 11:10:00,343.0,343.24,342.22,342.9,42338.0,336.4513,336.6867,335.6862,336.3532,42338.0
2022-03-17 11:20:00,342.69,343.68,342.61,343.17,36043.0,336.1472,337.1183,336.0687,336.618,36043.0
2022-03-17 11:30:00,343.0,343.58,342.59,342.84,31421.0,336.4513,337.0202,336.0491,336.2943,31421.0
2022-03-17 11:40:00,342.98,343.21,340.77,340.91,36874.0,336.4317,336.6573,334.2639,334.4012,36874.0
2022-03-17 11:50:00,340.86,342.73,340.86,342.15,20620.0,334.3522,336.1864,334.3522,335.6175,20620.0
2022-03-17 12:00:00,342.15,343.63,341.81,343.54,11116.0,335.6175,337.0693,335.284,336.981,11116.0
2022-03-17 12:10:00,343.63,343.9,342.49,343.2,17228.0,337.0693,337.3341,335.951,336.6475,17228.0
2022-03-17 12:20:00,343.36,345.0,343.36,344.61,19796.0,336.8044,338.4131,336.8044,338.0306,19796.0
2022-03-17 12:30:00,344.66,344.91,344.45,344.9,19850.0,338.0796,338.3248,337.8736,338.315,19850.0
2022-03-17 12:40:00,344.78,344.83,344.02,344.15,28161.0,338.1973,338.2464,337.4518,337.5793,28161.0
2022-03-17 12:50:00,344.15,344.61,344.05,344.26,12741.0,337.5793,338.0306,337.4812,337.6872,12741.0
2022-03-17 13:00:00,344.24,344.53,343.67,344.09,19162.0,337.6676,337.9521,337.1085,337.5205,19162.0
2022-03-17 13:10:00,344.11,345.0,343.2,343.97,28801.0,337.5401,338.4131,336.6475,337.4028,28801.0
2022-03-17 13:20:00,343.92,344.81,343.86,344.71,20535.0,337.3537,338.2267,337.2949,338.1286,20535.0
2022-03-17 13:30:00,344.72,344.78,343.54,343.66,28431.0,338.1385,338.1973,336.981,337.0987,28431.0
2022-03-17 13:40:00,343.66,345.26,343.65,345.21,16186.0,337.0987,338.6681,337.0889,338.6191,16186.0
2022-03-17 13:50:00,345.31,345.74,344.7,344.7,13776.0,338.7172,339.139,338.1188,338.1188,13776.0
2022-03-17 14:00:00,344.67,344.93,344.23,344.77,21445.0,338.0894,338.3444,337.6578,338.1875,21445.0
2022-03-17 14:10:00,344.65,344.92,344.22,344.54,23678.0,338.0698,338.3346,337.648,337.9619,23678.0
2022-03-17 14:20:00,344.55,344.75,343.73,343.73,31948.0,337.9717,338.1679,337.1674,337.1674,31948.0
2022-03-17 14:30:00,343.97,344.38,343.68,344.1,22766.0,337.4028,337.8049,337.1183,337.5303,22766.0
2022-03-17 14:40:00,343.96,345.07,343.95,345.07,22351.0,337.393,338.4818,337.3832,338.4818,22351.0
2022-03-17 14:50:00,345.02,345.3,344.57,345.05,22726.0,338.4327,338.7074,337.9913,338.4622,22726.0
2022-03-17 15:00:00,344.98,345.72,344.85,345.43,29254.0,338.3935,339.1194,338.266,338.8349,29254.0
2022-03-17 15:10:00,345.54,345.64,344.54,345.12,42804.0,338.9428,339.0409,337.9619,338.5308,42804.0
2022-03-17 15:20:00,345.07,345.51,344.56,345.38,27792.0,338.4818,338.9134,337.9815,338.7859,27792.0
2022-03-17 15:30:00,345.42,345.5,344.41,345.15,31156.0,338.8251,338.9036,337.8344,338.5602,31156.0
2022-03-17 15:40:00,345.2,346.75,345.19,346.65,62170.0,338.6093,340.1297,338.5995,340.0316,62170.0
2022-03-17 15:50:00,346.59,346.69,345.53,346.69,269734.0,339.9728,340.0708,338.933,340.0708,269734.0
2022-03-18 09:30:00,346.7,347.32,342.49,345.61,591607.0,340.0807,340.6888,335.951,339.0115,591607.0
2022-03-18 09:40:00,345.72,347.46,343.97,347.28,26758.0,339.1194,340.8261,337.4028,340.6496,26758.0
2022-03-18 09:50:00,347.16,348.18,346.45,347.54,38217.0,340.5319,341.5324,339.8354,340.9046,38217.0
2022-03-18 10:00:00,347.29,348.19,346.68,348.1,16240.0,340.6594,341.5422,340.061,341.4539,16240.0
2022-03-18 10:10:00,348.32,349.12,347.48,348.32,35519.0,341.6697,342.4544,340.8458,341.6697,35519.0
2022-03-18 10:20:00,348.35,349.72,348.09,349.05,26554.0,341.6991,343.043,341.4441,342.3858,26554.0
2022-03-18 10:30:00,349.24,349.69,347.17,347.68,27936.0,342.5722,343.0136,340.5417,341.0419,27936.0
2022-03-18 10:40:00,347.78,348.3,347.19,347.45,23855.0,341.14,341.6501,340.5613,340.8163,23855.0
2022-03-18 10:50:00,347.27,347.92,346.73,347.79,27273.0,340.6398,341.2774,340.1101,341.1498,27273.0
2022-03-18 11:00:00,347.88,349.32,347.52,349.03,22203.0,341.2381,342.6506,340.885,342.3662,22203.0
2022-03-18 11:10:00,348.95,349.29,348.47,348.83,30839.0,342.2877,342.6212,341.8169,342.17,30839.0
2022-03-18 11:20:00,348.74,348.74,348.1,348.57,15907.0,342.0817,342.0817,341.4539,341.9149,15907.0
2022-03-18 11:30:00,348.8,349.88,348.75,349.21,31301.0,342.1406,343.1999,342.0915,342.5427,31301.0
2022-03-18 11:40:00,349.23,349.23,348.41,348.93,13870.0,342.5623,342.5623,341.758,342.2681,13870.0
2022-03-18 11:50:00,348.92,349.39,348.24,349.23,18715.0,342.2583,342.7193,341.5912,342.5623,18715.0
2022-03-18 12:00:00,349.19,349.92,348.75,349.92,21155.0,342.5231,343.2392,342.0915,343.2392,21155.0
2022-03-18 12:10:00,349.97,350.0,349.13,349.13,17669.0,343.2882,343.3176,342.4643,342.4643,17669.0
2022-03-18 12:20:00,349.13,350.0,348.72,349.64,17226.0,342.4643,343.3176,342.0621,342.9645,17226.0
2022-03-18 12:30:00,349.69,350.2,349.34,350.2,29965.0,343.0136,343.5138,342.6702,343.5138,29965.0
2022-03-18 12:40:00,350.22,350.53,349.71,350.08,24268.0,343.5334,343.8375,343.0332,343.3961,24268.0
2022-03-18 12:50:00,350.16,351.34,350.12,351.22,14788.0,343.4746,344.6321,343.4354,344.5144,14788.0
2022-03-18 13:00:00,351.29,352.21,351.11,351.83,30797.0,344.583,345.4855,344.4065,345.1127,30797.0
2022-03-18 13:10:00,351.79,352.18,351.52,351.52,23254.0,345.0735,345.456,344.8086,344.8086,23254.0
2022-03-18 13:20:00,351.54,352.69,351.5,352.69,26539.0,344.8282,345.9563,344.789,345.9563,26539.0
2022-03-18 13:30:00,352.64,352.64,351.67,351.79,18859.0,345.9072,345.9072,344.9558,345.0735,18859.0
2022-03-18 13:40:00,351.74,352.74,351.66,352.43,26145.0,345.0244,346.0053,344.946,345.7013,26145.0
2022-03-18 13:50:00,352.56,352.69,352.0,352.34,23808.0,345.8288,345.9563,345.2795,345.613,23808.0
2022-03-18 14:00:00,352.28,352.57,351.78,352.02,22551.0,345.5541,345.8386,345.0637,345.2991,22551.0
2022-03-18 14:10:00,351.92,352.31,351.21,351.89,24938.0,345.201,345.5835,344.5045,345.1716,24938.0
2022-03-18 14:20:00,351.82,351.99,350.99,351.22,27806.0,345.1029,345.2697,344.2887,344.5144,27806.0
2022-03-18 14:30:00,351.23,351.45,350.75,350.84,27836.0,344.5242,344.74,344.0533,344.1416,27836.0
2022-03-18 14:40:00,350.84,350.86,349.84,350.16,40032.0,344.1416,344.1612,343.1607,343.4746,40032.0
2022-03-18 14:50:00,350.19,350.43,349.49,350.25,32856.0,343.504,343.7394,342.8174,343.5629,32856.0
2022-03-18 15:00:00,350.2,351.03,349.87,350.94,27130.0,343.5138,344.328,343.1901,344.2397,27130.0
2022-03-18 15:10:00,350.99,351.21,350.62,351.03,39773.0,344.2887,344.5045,343.9258,344.328,39773.0
2022-03-18 15:20:00,351.03,351.64,350.76,351.35,41998.0,344.328,344.9263,344.0631,344.6419,41998.0
2022-03-18 15:30:00,351.38,351.91,351.0,351.05,71612.0,344.6713,345.1912,344.2986,344.3476,71612.0
2022-03-18 15:40:00,351.07,351.78,350.77,351.3,126583.0,344.3672,345.0637,344.0729,344.5928,126583.0
2022-03-18 15:50:00,350.79,351.37,350.07,350.16,322131.0,344.0926,344.6615,343.3863,343.4746,322131.0
2022-03-21 09:30:00,346.02,350.0,345.9,345.92,112836.0,339.4136,343.3176,339.2959,339.3155,112836.0
2022-03-21 09:40:00,346.18,346.68,344.39,344.56,87697.0,339.5706,340.061,337.8148,337.9815,87697.0
2022-03-21 09:50:00,344.72,346.84,344.72,346.63,33316.0,338.1385,340.218,338.1385,340.012,33316.0
2022-03-21 10:00:00,346.64,346.64,342.49,343.73,58357.0,340.0218,340.0218,335.951,337.1674,58357.0
2022-03-21 10:10:00,343.59,344.54,343.22,343.79,40540.0,337.03,337.9619,336.6671,337.2262,40540.0
2022-03-21 10:20:00,343.57,344.45,342.52,344.26,47453.0,337.0104,337.8736,335.9805,337.6872,47453.0
2022-03-21 10:30:00,344.31,346.39,344.14,346.35,26056.0,337.7363,339.7766,337.5695,339.7373,26056.0
2022-03-21 10:40:00,346.32,347.9,346.07,346.88,33384.0,339.7079,341.2577,339.4627,340.2572,33384.0
2022-03-21 10:50:00,346.91,348.33,346.53,347.81,60450.0,340.2866,341.6795,339.9139,341.1695,60450.0
2022-03-21 11:00:00,347.93,348.72,346.75,346.84,27862.0,341.2872,342.0621,340.1297,340.218,27862.0
2022-03-21 11:10:00,346.85,347.45,346.28,346.29,42293.0,340.2278,340.8163,339.6687,339.6785,42293.0
2022-03-21 11:20:00,346.32,348.86,346.01,348.3,30590.0,339.7079,342.1994,339.4038,341.6501,30590.0
2022-03-21 11:30:00,348.32,348.7,346.97,347.53,34748.0,341.6697,342.0425,340.3455,340.8948,34748.0
2022-03-21 11:40:00,347.53,347.92,346.89,347.08,26535.0,340.8948,341.2774,340.267,340.4534,26535.0
2022-03-21 11:50:00,347.08,348.13,346.75,347.74,20834.0,340.4534,341.4833,340.1297,341.1008,20834.0
2022-03-21 12:00:00,347.85,348.13,347.18,347.97,15124.0,341.2087,341.4833,340.5515,341.3264,15124.0
2022-03-21 12:10:00,347.82,348.1,347.44,347.69,13949.0,341.1793,341.4539,340.8065,341.0517,13949.0
2022-03-21 12:20:00,347.72,348.22,347.07,347.45,63643.0,341.0812,341.5716,340.4436,340.8163,63643.0
2022-03-21 12:30:00,347.51,347.51,345.72,346.6,33340.0,340.8752,340.8752,339.1194,339.9826,33340.0
2022-03-21 12:40:00,346.74,347.7,346.65,347.45,34172.0,340.1199,341.0616,340.0316,340.8163,34172.0
2022-03-21 12:50:00,347.37,347.37,345.75,346.27,32673.0,340.7379,340.7379,339.1488,339.6589,32673.0
2022-03-21 13:00:00,346.12,346.12,345.26,345.58,40536.0,339.5117,339.5117,338.6681,338.982,40536.0
2022-03-21 13:10:00,345.59,345.59,343.95,344.07,46853.0,338.9918,338.9918,337.3832,337.5009,46853.0
2022-03-21 13:20:00,344.15,344.36,343.42,343.72,83728.0,337.5793,337.7853,336.8633,337.1575,83728.0
2022-03-21 13:30:00,343.71,344.88,343.55,344.42,58370.0,337.1477,338.2954,336.9908,337.8442,58370.0
2022-03-21 13:40:00,344.33,345.41,343.92,345.41,22189.0,337.7559,338.8153,337.3537,338.8153,22189.0
2022-03-21 13:50:00,345.44,345.9,344.83,345.63,27145.0,338.8447,339.2959,338.2464,339.0311,27145.0
2022-03-21 14:00:00,345.98,346.0,344.72,345.74,21219.0,339.3744,339.394,338.1385,339.139,21219.0
2022-03-21 14:10:00,345.61,345.61,344.75,345.24,17355.0,339.0115,339.0115,338.1679,338.6485,17355.0
2022-03-21 14:20:00,345.25,346.05,345.2,345.81,24538.0,338.6583,339.4431,338.6093,339.2076,24538.0
2022-03-21 14:30:00,345.75,345.92,345.22,345.47,25392.0,339.1488,339.3155,338.6289,338.8741,25392.0
2022-03-21 14:40:00,345.52,345.95,344.67,345.34,28566.0,338.9232,339.345,338.0894,338.7466,28566.0
2022-03-21 14:50:00,345.53,345.66,343.84,343.93,30711.0,338.933,339.0605,337.2753,337.3635,30711.0
2022-03-21 15:00:00,343.87,344.09,343.22,343.97,47861.0,337.3047,337.5205,336.6671,337.4028,47861.0
2022-03-21 15:10:00,343.9,345.4,343.9,344.34,40550.0,337.3341,338.8055,337.3341,337.7657,40550.0
2022-03-21 15:20:00,344.32,345.47,344.14,345.17,39726.0,337.7461,338.8741,337.5695,338.5799,39726.0
2022-03-21 15:30:00,345.25,345.55,344.34,344.59,61791.0,338.6583,338.9526,337.7657,338.0109,61791.0
2022-03-21 15:40:00,344.48,345.39,344.29,344.61,76401.0,337.903,338.7957,337.7167,338.0306,76401.0
2022-03-21 15:50:00,344.69,346.31,344.62,345.58,204298.0,338.109,339.6981,338.0404,338.982,204298.0
2022-03-22 09:30:00,346.78,350.72,345.51,350.49,72780.0,340.1591,344.0239,338.9134,343.7983,72780.0
2022-03-22 09:40:00,350.5,350.6,347.61,348.58,50956.0,343.8081,343.9062,340.9733,341.9248,50956.0
2022-03-22 09:50:00,348.8,349.36,347.51,347.77,36614.0,342.1406,342.6899,340.8752,341.1302,36614.0
2022-03-22 10:00:00,347.96,349.99,347.6,348.91,61537.0,341.3166,343.3078,340.9635,342.2485,61537.0
2022-03-22 10:10:00,348.95,349.41,348.38,349.07,26391.0,342.2877,342.7389,341.7286,342.4054,26391.0
2022-03-22 10:20:00,349.23,350.12,349.17,350.12,29234.0,342.5623,343.4354,342.5035,343.4354,29234.0
2022-03-22 10:30:00,350.15,352.26,350.11,352.01,49483.0,343.4648,345.5345,343.4255,345.2893,49483.0
2022-03-22 10:40:00,352.01,352.49,351.47,351.95,33387.0,345.2893,345.7601,344.7596,345.2304,33387.0
2022-03-22 10:50:00,351.86,352.28,351.56,351.94,29212.0,345.1421,345.5541,344.8479,345.2206,29212.0
2022-03-22 11:00:00,352.04,352.47,350.94,352.43,23621.0,345.3187,345.7405,344.2397,345.7013,23621.0
2022-03-22 11:10:00,352.39,352.77,351.81,352.69,26395.0,345.662,346.0348,345.0931,345.9563,26395.0
2022-03-22 11:20:00,352.43,353.21,352.17,352.59,31126.0,345.7013,346.4664,345.4462,345.8582,31126.0
2022-03-22 11:30:00,352.6,353.25,352.35,353.16,26124.0,345.868,346.5056,345.6228,346.4173,26124.0
2022-03-22 11:40:00,353.1,353.25,352.33,353.0,20420.0,346.3585,346.5056,345.6032,346.2604,20420.0
2022-03-22 11:50:00,353.0,353.32,352.83,352.9,16209.0,346.2604,346.5743,346.0936,346.1623,16209.0
2022-03-22 12:00:00,352.98,353.75,352.35,353.54,24044.0,346.2408,346.996,345.6228,346.7901,24044.0
2022-03-22 12:10:00,353.6,353.77,352.74,352.99,23338.0,346.8489,347.0157,346.0053,346.2506,23338.0
2022-03-22 12:20:00,353.1,353.53,352.58,352.86,26649.0,346.3585,346.7802,345.8484,346.123,26649.0
2022-03-22 12:30:00,352.72,353.07,351.89,352.69,23722.0,345.9857,346.329,345.1716,345.9563,23722.0
2022-03-22 12:40:00,352.73,352.97,352.01,352.39,15469.0,345.9955,346.2309,345.2893,345.662,15469.0
2022-03-22 12:50:00,352.47,353.72,352.39,353.56,24983.0,345.7405,346.9666,345.662,346.8097,24983.0
2022-03-22 13:00:00,353.43,353.93,353.02,353.02,15741.0,346.6822,347.1726,346.28,346.28,15741.0
2022-03-22 13:10:00,352.96,353.32,352.63,352.82,15731.0,346.2211,346.5743,345.8974,346.0838,15731.0
2022-03-22 13:20:00,352.78,352.78,351.76,352.47,26841.0,346.0446,346.0446,345.044,345.7405,26841.0
2022-03-22 13:30:00,352.54,352.89,352.27,352.43,16333.0,345.8092,346.1525,345.5443,345.7013,16333.0
2022-03-22 13:40:00,352.33,352.54,352.01,352.46,14038.0,345.6032,345.8092,345.2893,345.7307,14038.0
2022-03-22 13:50:00,352.54,352.83,352.38,352.69,45931.0,345.8092,346.0936,345.6522,345.9563,45931.0
2022-03-22 14:00:00,352.83,352.83,351.82,351.94,19099.0,346.0936,346.0936,345.1029,345.2206,19099.0
2022-03-22 14:10:00,352.0,352.23,351.38,352.07,21169.0,345.2795,345.5051,344.6713,345.3481,21169.0
2022-03-22 14:20:00,352.08,352.08,350.76,351.23,16398.0,345.3579,345.3579,344.0631,344.5242,16398.0
2022-03-22 14:30:00,351.31,351.6,350.79,351.09,18881.0,344.6026,344.8871,344.0926,344.3868,18881.0
2022-03-22 14:40:00,351.08,351.13,350.26,350.55,22638.0,344.377,344.4261,343.5727,343.8571,22638.0
2022-03-22 14:50:00,350.46,351.06,350.21,350.77,18445.0,343.7689,344.3574,343.5236,344.0729,18445.0
2022-03-22 15:00:00,350.7,351.07,350.29,350.56,25863.0,344.0043,344.3672,343.6021,343.867,25863.0
2022-03-22 15:10:00,350.57,351.09,350.32,350.65,32679.0,343.8768,344.3868,343.6315,343.9552,32679.0
2022-03-22 15:20:00,350.65,350.76,349.85,349.93,19741.0,343.9552,344.0631,343.1705,343.249,19741.0
2022-03-22 15:30:00,349.97,350.68,349.76,350.68,39185.0,343.2882,343.9847,343.0822,343.9847,39185.0
2022-03-22 15:40:00,350.62,350.69,349.88,350.23,98932.0,343.9258,343.9945,343.1999,343.5433,98932.0
2022-03-22 15:50:00,350.3,350.62,348.89,349.99,330031.0,343.6119,343.9258,342.2288,343.3078,330031.0
2022-03-23 09:30:00,343.4,345.88,343.14,343.2,107637.0,336.8437,339.2763,336.5886,336.6475,107637.0
2022-03-23 09:40:00,343.1,344.12,341.87,342.1,47732.0,336.5494,337.5499,335.3429,335.5685,47732.0
2022-03-23 09:50:00,342.0,344.27,341.75,344.13,49390.0,335.4704,337.697,335.2252,337.5597,49390.0
2022-03-23 10:00:00,344.01,345.58,343.94,345.31,41527.0,337.442,338.982,337.3733,338.7172,41527.0
2022-03-23 10:10:00,345.42,345.58,344.27,344.63,28894.0,338.8251,338.982,337.697,338.0502,28894.0
2022-03-23 10:20:00,344.56,345.2,344.39,344.73,21646.0,337.9815,338.6093,337.8148,338.1483,21646.0
2022-03-23 10:30:00,344.86,345.64,344.5,345.32,33190.0,338.2758,339.0409,337.9227,338.727,33190.0
2022-03-23 10:40:00,345.32,345.47,344.47,344.96,16367.0,338.727,338.8741,337.8932,338.3739,16367.0
2022-03-23 10:50:00,344.94,345.57,344.64,345.19,21740.0,338.3543,338.9722,338.06,338.5995,21740.0
2022-03-23 11:00:00,345.19,346.73,345.11,345.42,33788.0,338.5995,340.1101,338.521,338.8251,33788.0
2022-03-23 11:10:00,345.54,346.14,345.21,345.75,23920.0,338.9428,339.5313,338.6191,339.1488,23920.0
2022-03-23 11:20:00,345.88,346.19,345.2,345.26,15314.0,339.2763,339.5804,338.6093,338.6681,15314.0
2022-03-23 11:30:00,345.19,345.19,342.82,344.7,70199.0,338.5995,338.5995,336.2747,338.1188,70199.0
2022-03-23 11:40:00,344.68,344.86,343.91,343.92,14079.0,338.0992,338.2758,337.3439,337.3537,14079.0
2022-03-23 11:50:00,343.89,344.49,343.66,344.08,13070.0,337.3243,337.9128,337.0987,337.5107,13070.0
2022-03-23 12:00:00,344.19,344.9,343.19,343.56,15709.0,337.6186,338.315,336.6377,337.0006,15709.0
2022-03-23 12:10:00,343.38,343.79,342.6,343.79,19444.0,336.824,337.2262,336.0589,337.2262,19444.0
2022-03-23 12:20:00,343.74,344.54,343.73,344.13,17970.0,337.1772,337.9619,337.1674,337.5597,17970.0
2022-03-23 12:30:00,344.04,344.74,343.95,344.55,13816.0,337.4714,338.1581,337.3832,337.9717,13816.0
2022-03-23 12:40:00,344.51,344.51,343.95,344.18,9497.0,337.9325,337.9325,337.3832,337.6088,9497.0
2022-03-23 12:50:00,344.18,345.13,343.97,344.98,25058.0,337.6088,338.5406,337.4028,338.3935,25058.0
2022-03-23 13:00:00,344.99,345.33,344.42,345.13,11561.0,338.4033,338.7368,337.8442,338.5406,11561.0
2022-03-23 13:10:00,345.23,345.34,344.65,344.77,10287.0,338.6387,338.7466,338.0698,338.1875,10287.0
2022-03-23 13:20:00,344.79,344.85,343.7,343.86,16208.0,338.2071,338.266,337.1379,337.2949,16208.0
2022-03-23 13:30:00,343.82,344.64,343.7,344.35,14252.0,337.2556,338.06,337.1379,337.7755,14252.0
2022-03-23 13:40:00,344.26,344.26,343.45,343.82,15574.0,337.6872,337.6872,336.8927,337.2556,15574.0
2022-03-23 13:50:00,343.63,344.75,343.63,344.5,10997.0,337.0693,338.1679,337.0693,337.9227,10997.0
2022-03-23 14:00:00,344.59,344.59,343.64,343.65,10527.0,338.0109,338.0109,337.0791,337.0889,10527.0
2022-03-23 14:10:00,343.55,343.78,343.07,343.72,12267.0,336.9908,337.2164,336.52,337.1575,12267.0
2022-03-23 14:20:00,343.76,344.61,343.56,344.34,14794.0,337.1968,338.0306,337.0006,337.7657,14794.0
2022-03-23 14:30:00,344.24,344.36,343.49,344.27,11940.0,337.6676,337.7853,336.9319,337.697,11940.0
2022-03-23 14:40:00,344.37,344.37,343.79,344.12,15363.0,337.7951,337.7951,337.2262,337.5499,15363.0
2022-03-23 14:50:00,344.13,344.2,343.39,343.52,22163.0,337.5597,337.6284,336.8338,336.9614,22163.0
2022-03-23 15:00:00,343.57,344.22,343.38,343.55,19750.0,337.0104,337.648,336.824,336.9908,19750.0
2022-03-23 15:10:00,343.52,344.01,343.34,343.39,23803.0,336.9614,337.442,336.7848,336.8338,23803.0
2022-03-23 15:20:00,343.43,344.3,343.33,344.0,26816.0,336.8731,337.7265,336.775,337.4322,26816.0
2022-03-23 15:30:00,343.93,344.1,342.98,342.98,32046.0,337.3635,337.5303,336.4317,336.4317,32046.0
2022-03-23 15:40:00,342.97,343.86,342.52,343.27,59471.0,336.4219,337.2949,335.9805,336.7161,59471.0
2022-03-23 15:50:00,343.25,343.26,341.95,341.98,124597.0,336.6965,336.7063,335.4213,335.4508,124597.0
2022-03-24 09:30:00,342.25,344.42,340.7,341.4,160831.0,335.7156,337.8442,334.1952,334.8818,160831.0
2022-03-24 09:40:00,341.55,343.95,341.12,342.72,67176.0,335.029,337.3832,334.6072,336.1766,67176.0
2022-03-24 09:50:00,342.76,344.86,342.48,343.88,12045.0,336.2159,338.2758,335.9412,337.3145,12045.0
2022-03-24 10:00:00,344.06,344.88,343.9,344.51,23285.0,337.4911,338.2954,337.3341,337.9325,23285.0
2022-03-24 10:10:00,344.4,344.52,343.28,343.52,9561.0,337.8246,337.9423,336.7259,336.9614,9561.0
2022-03-24 10:20:00,343.52,343.98,343.22,343.33,11366.0,336.9614,337.4126,336.6671,336.775,11366.0
2022-03-24 10:30:00,343.4,344.97,343.07,344.82,19969.0,336.8437,338.3837,336.52,338.2365,19969.0
2022-03-24 10:40:00,344.77,345.29,344.28,345.29,11588.0,338.1875,338.6976,337.7069,338.6976,11588.0
2022-03-24 10:50:00,345.22,345.4,343.6,343.64,37863.0,338.6289,338.8055,337.0398,337.0791,37863.0
2022-03-24 11:00:00,343.64,345.02,343.26,343.93,30291.0,337.0791,338.4327,336.7063,337.3635,30291.0
2022-03-24 11:10:00,343.92,345.44,343.92,345.42,11182.0,337.3537,338.8447,337.3537,338.8251,11182.0
2022-03-24 11:20:00,345.45,346.91,345.22,346.87,34331.0,338.8545,340.2866,338.6289,340.2474,34331.0
2022-03-24 11:30:00,346.89,347.55,346.29,346.59,23901.0,340.267,340.9144,339.6785,339.9728,23901.0
2022-03-24 11:40:00,346.68,346.85,346.27,346.51,18419.0,340.061,340.2278,339.6589,339.8943,18419.0
2022-03-24 11:50:00,346.47,346.86,345.94,346.39,15848.0,339.855,340.2376,339.3352,339.7766,15848.0
2022-03-24 12:00:00,346.42,346.67,345.73,345.8,12427.0,339.806,340.0512,339.1292,339.1978,12427.0
2022-03-24 12:10:00,345.82,346.27,345.7,345.94,15292.0,339.2175,339.6589,339.0997,339.3352,15292.0
2022-03-24 12:20:00,346.04,346.35,345.19,345.45,10634.0,339.4333,339.7373,338.5995,338.8545,10634.0
2022-03-24 12:30:00,345.46,345.81,345.04,345.81,14586.0,338.8643,339.2076,338.4523,339.2076,14586.0
2022-03-24 12:40:00,345.72,345.72,344.62,344.76,14748.0,339.1194,339.1194,338.0404,338.1777,14748.0
2022-03-24 12:50:00,344.7,345.2,344.68,345.15,14475.0,338.1188,338.6093,338.0992,338.5602,14475.0
2022-03-24 13:00:00,345.1,345.51,344.57,344.57,12650.0,338.5112,338.9134,337.9913,337.9913,12650.0
2022-03-24 13:10:00,344.75,345.53,344.71,345.17,32934.0,338.1679,338.933,338.1286,338.5799,32934.0
2022-03-24 13:20:00,345.17,345.76,345.08,345.28,17695.0,338.5799,339.1586,338.4916,338.6878,17695.0
2022-03-24 13:30:00,345.33,345.41,344.68,345.32,14470.0,338.7368,338.8153,338.0992,338.727,14470.0
2022-03-24 13:40:00,345.32,345.87,345.25,345.59,10589.0,338.727,339.2665,338.6583,338.9918,10589.0
2022-03-24 13:50:00,345.53,345.65,345.21,345.34,12099.0,338.933,339.0507,338.6191,338.7466,12099.0
2022-03-24 14:00:00,345.28,346.3,345.28,345.66,16413.0,338.6878,339.6883,338.6878,339.0605,16413.0
2022-03-24 14:10:00,345.56,345.91,345.27,345.67,16731.0,338.9624,339.3057,338.678,339.0703,16731.0
2022-03-24 14:20:00,345.62,345.77,345.11,345.6,13079.0,339.0213,339.1684,338.521,339.0017,13079.0
2022-03-24 14:30:00,345.74,345.79,345.27,345.48,10156.0,339.139,339.188,338.678,338.8839,10156.0
2022-03-24 14:40:00,345.47,345.7,345.01,345.21,13632.0,338.8741,339.0997,338.4229,338.6191,13632.0
2022-03-24 14:50:00,345.31,346.11,345.27,346.01,21457.0,338.7172,339.5019,338.678,339.4038,21457.0
2022-03-24 15:00:00,345.98,346.24,345.55,346.12,17777.0,339.3744,339.6294,338.9526,339.5117,17777.0
2022-03-24 15:10:00,346.11,346.66,346.0,346.66,20406.0,339.5019,340.0414,339.394,340.0414,20406.0
2022-03-24 15:20:00,346.7,348.0,346.67,347.67,37800.0,340.0807,341.3558,340.0512,341.0321,37800.0
2022-03-24 15:30:00,347.75,348.13,347.44,347.91,48330.0,341.1106,341.4833,340.8065,341.2675,48330.0
2022-03-24 15:40:00,347.92,348.53,347.27,348.34,86355.0,341.2774,341.8757,340.6398,341.6893,86355.0
2022-03-24 15:50:00,348.45,349.45,348.32,349.35,146225.0,341.7972,342.7781,341.6697,342.6801,146225.0
2022-03-25 09:30:00,350.41,351.54,346.29,346.34,68793.0,343.7198,344.8282,339.6785,339.7275,68793.0
2022-03-25 09:40:00,346.42,347.0,345.72,346.89,46872.0,339.806,340.3749,339.1194,340.267,46872.0
2022-03-25 09:50:00,346.6,348.19,346.6,347.02,51910.0,339.9826,341.5422,339.9826,340.3945,51910.0
2022-03-25 10:00:00,347.18,347.18,345.7,346.61,34586.0,340.5515,340.5515,339.0997,339.9924,34586.0
2022-03-25 10:10:00,346.72,348.26,346.65,348.16,22583.0,340.1003,341.6109,340.0316,341.5128,22583.0
2022-03-25 10:20:00,348.23,348.91,347.86,347.9,30288.0,341.5814,342.2485,341.2185,341.2577,30288.0
2022-03-25 10:30:00,347.91,348.74,347.8,348.39,74065.0,341.2675,342.0817,341.1596,341.7384,74065.0
2022-03-25 10:40:00,348.37,348.57,347.8,347.95,27764.0,341.7188,341.9149,341.1596,341.3068,27764.0
2022-03-25 10:50:00,347.93,348.39,347.46,348.15,23520.0,341.2872,341.7384,340.8261,341.503,23520.0
2022-03-25 11:00:00,348.23,348.23,346.97,347.22,31121.0,341.5814,341.5814,340.3455,340.5907,31121.0
2022-03-25 11:10:00,347.41,347.69,346.38,347.28,39708.0,340.7771,341.0517,339.7668,340.6496,39708.0
2022-03-25 11:20:00,347.37,347.53,345.71,346.17,33518.0,340.7379,340.8948,339.1096,339.5608,33518.0
2022-03-25 11:30:00,346.37,347.0,346.02,346.76,22166.0,339.757,340.3749,339.4136,340.1395,22166.0
2022-03-25 11:40:00,346.92,347.63,346.2,346.35,19459.0,340.2965,340.9929,339.5902,339.7373,19459.0
2022-03-25 11:50:00,346.4,347.14,345.65,346.33,21653.0,339.7864,340.5123,339.0507,339.7177,21653.0
2022-03-25 12:00:00,346.42,347.05,346.13,346.8,31868.0,339.806,340.424,339.5215,340.1787,31868.0
2022-03-25 12:10:00,346.98,347.6,346.85,347.46,11184.0,340.3553,340.9635,340.2278,340.8261,11184.0
2022-03-25 12:20:00,347.35,347.82,346.95,347.11,11658.0,340.7182,341.1793,340.3259,340.4828,11658.0
2022-03-25 12:30:00,347.17,347.29,346.34,346.44,10719.0,340.5417,340.6594,339.7275,339.8256,10719.0
2022-03-25 12:40:00,346.66,347.11,346.38,346.91,13055.0,340.0414,340.4828,339.7668,340.2866,13055.0
2022-03-25 12:50:00,347.02,347.47,346.66,347.28,7567.0,340.3945,340.836,340.0414,340.6496,7567.0
2022-03-25 13:00:00,347.27,347.31,346.79,346.88,8676.0,340.6398,340.679,340.1689,340.2572,8676.0
2022-03-25 13:10:00,346.65,347.82,346.42,347.51,12917.0,340.0316,341.1793,339.806,340.8752,12917.0
2022-03-25 13:20:00,347.57,347.58,346.6,346.68,11203.0,340.934,340.9438,339.9826,340.061,11203.0
2022-03-25 13:30:00,346.87,347.12,346.59,346.72,13006.0,340.2474,340.4926,339.9728,340.1003,13006.0
2022-03-25 13:40:00,346.77,347.39,346.59,347.11,14588.0,340.1493,340.7575,339.9728,340.4828,14588.0
2022-03-25 13:50:00,347.18,347.8,347.0,347.67,15851.0,340.5515,341.1596,340.3749,341.0321,15851.0
2022-03-25 14:00:00,347.79,347.96,347.39,347.69,27803.0,341.1498,341.3166,340.7575,341.0517,27803.0
2022-03-25 14:10:00,347.71,347.72,347.25,347.25,13995.0,341.0714,341.0812,340.6202,340.6202,13995.0
2022-03-25 14:20:00,347.32,347.56,347.23,347.35,13038.0,340.6888,340.9242,340.6005,340.7182,13038.0
2022-03-25 14:30:00,347.42,347.83,347.42,347.46,11027.0,340.7869,341.1891,340.7869,340.8261,11027.0
2022-03-25 14:40:00,347.55,347.76,347.27,347.52,9910.0,340.9144,341.1204,340.6398,340.885,9910.0
2022-03-25 14:50:00,347.5,347.98,347.38,347.85,14020.0,340.8654,341.3362,340.7477,341.2087,14020.0
2022-03-25 15:00:00,347.81,347.84,346.95,347.19,19154.0,341.1695,341.1989,340.3259,340.5613,19154.0
2022-03-25 15:10:00,347.25,347.67,347.06,347.15,16076.0,340.6202,341.0321,340.4338,340.5221,16076.0
2022-03-25 15:20:00,347.03,347.1,346.44,346.46,29463.0,340.4044,340.473,339.8256,339.8452,29463.0
2022-03-25 15:30:00,346.51,346.66,345.92,346.37,54437.0,339.8943,340.0414,339.3155,339.757,54437.0
2022-03-25 15:40:00,346.41,348.22,346.38,348.19,39522.0,339.7962,341.5716,339.7668,341.5422,39522.0
2022-03-25 15:50:00,348.23,349.23,348.0,348.84,103790.0,341.5814,342.5623,341.3558,342.1798,103790.0
2022-03-28 09:30:00,348.51,350.38,348.27,349.55,77756.0,341.8561,343.6904,341.6207,342.8762,77756.0
2022-03-28 09:40:00,349.44,349.51,347.62,348.5,30387.0,342.7683,342.837,340.9831,341.8463,30387.0
2022-03-28 09:50:00,348.79,349.4,347.9,349.0,45092.0,342.1307,342.7291,341.2577,342.3367,45092.0
2022-03-28 10:00:00,349.05,349.08,347.25,347.58,37388.0,342.3858,342.4152,340.6202,340.9438,37388.0
2022-03-28 10:10:00,347.58,347.59,346.03,346.38,40004.0,340.9438,340.9537,339.4234,339.7668,40004.0
2022-03-28 10:20:00,346.28,346.41,344.77,345.58,39609.0,339.6687,339.7962,338.1875,338.982,39609.0
2022-03-28 10:30:00,345.72,345.99,344.18,344.2,50407.0,339.1194,339.3842,337.6088,337.6284,50407.0
2022-03-28 10:40:00,344.23,345.94,344.01,345.55,44416.0,337.6578,339.3352,337.442,338.9526,44416.0
2022-03-28 10:50:00,345.42,346.73,345.12,346.57,45495.0,338.8251,340.1101,338.5308,339.9531,45495.0
2022-03-28 11:00:00,346.68,346.85,345.38,345.67,29423.0,340.061,340.2278,338.7859,339.0703,29423.0
2022-03-28 11:10:00,345.63,346.47,345.44,345.54,22714.0,339.0311,339.855,338.8447,338.9428,22714.0
2022-03-28 11:20:00,345.5,345.89,345.11,345.88,18403.0,338.9036,339.2861,338.521,339.2763,18403.0
2022-03-28 11:30:00,345.9,346.01,343.84,344.34,34350.0,339.2959,339.4038,337.2753,337.7657,34350.0
2022-03-28 11:40:00,344.16,344.81,343.99,344.22,17467.0,337.5891,338.2267,337.4224,337.648,17467.0
2022-03-28 11:50:00,344.05,344.93,343.89,343.92,29117.0,337.4812,338.3444,337.3243,337.3537,29117.0
2022-03-28 12:00:00,343.83,344.41,343.52,344.1,19282.0,337.2654,337.8344,336.9614,337.5303,19282.0
2022-03-28 12:10:00,344.11,345.1,343.88,344.83,15902.0,337.5401,338.5112,337.3145,338.2464,15902.0
2022-03-28 12:20:00,344.83,345.38,344.77,345.02,9504.0,338.2464,338.7859,338.1875,338.4327,9504.0
2022-03-28 12:30:00,344.92,345.37,344.71,345.1,23700.0,338.3346,338.776,338.1286,338.5112,23700.0
2022-03-28 12:40:00,345.15,345.33,344.65,345.28,28306.0,338.5602,338.7368,338.0698,338.6878,28306.0
2022-03-28 12:50:00,345.19,345.61,345.14,345.45,14299.0,338.5995,339.0115,338.5504,338.8545,14299.0
2022-03-28 13:00:00,345.55,346.72,345.55,346.45,9741.0,338.9526,340.1003,338.9526,339.8354,9741.0
2022-03-28 13:10:00,346.48,347.0,346.2,347.0,11797.0,339.8649,340.3749,339.5902,340.3749,11797.0
2022-03-28 13:20:00,346.92,347.69,346.87,347.46,13433.0,340.2965,341.0517,340.2474,340.8261,13433.0
2022-03-28 13:30:00,347.43,347.43,346.66,347.17,15427.0,340.7967,340.7967,340.0414,340.5417,15427.0
2022-03-28 13:40:00,347.33,347.69,346.92,347.44,11493.0,340.6986,341.0517,340.2965,340.8065,11493.0
2022-03-28 13:50:00,347.39,347.39,347.14,347.21,7894.0,340.7575,340.7575,340.5123,340.5809,7894.0
2022-03-28 14:00:00,347.12,347.42,346.89,347.28,12374.0,340.4926,340.7869,340.267,340.6496,12374.0
2022-03-28 14:10:00,347.29,347.49,346.96,346.96,8645.0,340.6594,340.8556,340.3357,340.3357,8645.0
2022-03-28 14:20:00,346.93,347.45,346.88,347.42,9641.0,340.3063,340.8163,340.2572,340.7869,9641.0
2022-03-28 14:30:00,347.4,347.56,347.18,347.18,12461.0,340.7673,340.9242,340.5515,340.5515,12461.0
2022-03-28 14:40:00,347.23,348.0,347.13,347.92,16433.0,340.6005,341.3558,340.5024,341.2774,16433.0
2022-03-28 14:50:00,347.96,348.82,347.9,348.82,13786.0,341.3166,342.1602,341.2577,342.1602,13786.0
2022-03-28 15:00:00,348.88,348.91,348.4,348.7,15304.0,342.219,342.2485,341.7482,342.0425,15304.0
2022-03-28 15:10:00,348.62,348.85,348.52,348.57,18818.0,341.964,342.1896,341.8659,341.9149,18818.0
2022-03-28 15:20:00,348.64,349.34,348.57,349.26,15800.0,341.9836,342.6702,341.9149,342.5918,15800.0
2022-03-28 15:30:00,349.29,349.67,349.15,349.31,27785.0,342.6212,342.9939,342.4839,342.6408,27785.0
2022-03-28 15:40:00,349.31,349.83,349.15,349.69,32872.0,342.6408,343.1509,342.4839,343.0136,32872.0
2022-03-28 15:50:00,349.61,350.56,348.9,350.44,99817.0,342.9351,343.867,342.2386,343.7492,99817.0
2022-03-29 09:30:00,358.72,367.99,357.1,366.46,415354.0,351.8712,360.9642,350.2821,359.4634,415354.0
2022-03-29 09:40:00,366.26,366.27,362.87,364.92,111981.0,359.2672,359.277,355.9419,357.9528,111981.0
2022-03-29 09:50:00,364.88,367.28,364.12,366.48,96724.0,357.9136,360.2677,357.1681,359.483,96724.0
2022-03-29 10:00:00,366.49,368.52,364.18,364.94,131532.0,359.4928,361.4841,357.2269,357.9724,131532.0
2022-03-29 10:10:00,365.08,365.24,361.5,361.5,84136.0,358.1097,358.2667,354.5981,354.5981,84136.0
2022-03-29 10:20:00,361.49,364.49,361.22,364.49,87187.0,354.5883,357.531,354.3234,357.531,87187.0
2022-03-29 10:30:00,364.5,365.16,363.64,364.91,74681.0,357.5408,358.1882,356.6972,357.943,74681.0
2022-03-29 10:40:00,364.74,364.9,362.8,362.98,72161.0,357.7762,357.9332,355.8733,356.0498,72161.0
2022-03-29 10:50:00,363.15,363.41,362.05,362.2,50166.0,356.2166,356.4716,355.1376,355.2847,50166.0
2022-03-29 11:00:00,361.97,363.04,361.8,362.49,35133.0,355.0591,356.1087,354.8924,355.5692,35133.0
2022-03-29 11:10:00,362.47,363.11,362.02,362.96,42650.0,355.5496,356.1773,355.1082,356.0302,42650.0
2022-03-29 11:20:00,363.2,363.89,362.12,363.21,35987.0,356.2656,356.9425,355.2062,356.2754,35987.0
2022-03-29 11:30:00,363.23,363.78,362.3,362.43,29239.0,356.2951,356.8346,355.3828,355.5103,29239.0
2022-03-29 11:40:00,362.43,363.66,362.15,363.41,20463.0,355.5103,356.7168,355.2357,356.4716,20463.0
2022-03-29 11:50:00,363.48,364.0,362.75,363.77,31447.0,356.5403,357.0504,355.8242,356.8247,31447.0
2022-03-29 12:00:00,363.8,365.6,363.21,363.85,107648.0,356.8542,358.6198,356.2754,356.9032,107648.0
2022-03-29 12:10:00,363.86,364.03,362.51,363.33,24918.0,356.913,357.0798,355.5888,356.3931,24918.0
2022-03-29 12:20:00,363.42,363.49,362.72,363.18,45638.0,356.4814,356.5501,355.7948,356.246,45638.0
2022-03-29 12:30:00,363.3,363.59,362.99,363.08,41132.0,356.3637,356.6482,356.0596,356.1479,41132.0
2022-03-29 12:40:00,363.11,364.18,363.06,363.97,19432.0,356.1773,357.2269,356.1283,357.0209,19432.0
2022-03-29 12:50:00,363.94,363.97,363.38,363.82,12793.0,356.9915,357.0209,356.4422,356.8738,12793.0
2022-03-29 13:00:00,363.75,363.94,363.24,363.3,20126.0,356.8051,356.9915,356.3049,356.3637,20126.0
2022-03-29 13:10:00,363.36,364.56,363.36,364.15,37542.0,356.4226,357.5997,356.4226,357.1975,37542.0
2022-03-29 13:20:00,364.09,364.86,363.64,364.66,30934.0,357.1386,357.8939,356.6972,357.6978,30934.0
2022-03-29 13:30:00,364.74,366.79,364.56,366.79,69058.0,357.7762,359.7871,357.5997,359.7871,69058.0
2022-03-29 13:40:00,366.74,368.39,366.59,367.81,109610.0,359.738,361.3565,359.5909,360.7876,109610.0
2022-03-29 13:50:00,367.73,367.98,366.92,367.59,41695.0,360.7091,360.9544,359.9146,360.5718,41695.0
2022-03-29 14:00:00,367.74,367.74,366.55,366.7,21342.0,360.7189,360.7189,359.5517,359.6988,21342.0
2022-03-29 14:10:00,366.58,367.2,366.05,366.05,32776.0,359.5811,360.1893,359.0612,359.0612,32776.0
2022-03-29 14:20:00,366.02,366.84,365.77,366.64,19932.0,359.0318,359.8361,358.7866,359.6399,19932.0
2022-03-29 14:30:00,366.67,367.9,366.18,367.85,84586.0,359.6694,360.8759,359.1887,360.8268,84586.0
2022-03-29 14:40:00,367.85,368.7,367.4,368.33,66560.0,360.8268,361.6606,360.3854,361.2977,66560.0
2022-03-29 14:50:00,368.26,368.79,367.92,368.3,33047.0,361.229,361.7489,360.8955,361.2683,33047.0
2022-03-29 15:00:00,368.25,370.24,368.01,370.17,191308.0,361.2192,363.1712,360.9838,363.1026,191308.0
2022-03-29 15:10:00,370.18,370.76,368.24,368.77,94664.0,363.1124,363.6813,361.2094,361.7293,94664.0
2022-03-29 15:20:00,368.87,368.92,367.46,368.05,103193.0,361.8274,361.8764,360.4443,361.023,103193.0
2022-03-29 15:30:00,368.19,369.0,367.95,368.14,56567.0,361.1604,361.9549,360.9249,361.1113,56567.0
2022-03-29 15:40:00,368.15,368.8,367.87,367.96,82836.0,361.1211,361.7587,360.8465,360.9347,82836.0
2022-03-29 15:50:00,367.86,368.04,366.99,367.55,170519.0,360.8367,361.0132,359.9833,360.5326,170519.0
2022-03-30 09:30:00,364.01,367.04,363.7,365.77,99963.0,357.0602,360.0323,356.7561,358.7866,99963.0
2022-03-30 09:40:00,365.86,368.29,365.3,366.62,39148.0,358.8748,361.2584,358.3255,359.6203,39148.0
2022-03-30 09:50:00,366.44,367.18,365.88,366.47,22905.0,359.4438,360.1696,358.8945,359.4732,22905.0
2022-03-30 10:00:00,366.77,367.0,365.79,365.92,20471.0,359.7675,359.9931,358.8062,358.9337,20471.0
2022-03-30 10:10:00,366.04,366.95,364.8,364.8,25501.0,359.0514,359.944,357.8351,357.8351,25501.0
2022-03-30 10:20:00,364.74,365.67,364.74,365.12,20791.0,357.7762,358.6885,357.7762,358.149,20791.0
2022-03-30 10:30:00,365.06,365.32,364.23,364.79,22496.0,358.0901,358.3452,357.276,357.8253,22496.0
2022-03-30 10:40:00,364.79,365.42,364.01,365.33,31384.0,357.8253,358.4432,357.0602,358.355,31384.0
2022-03-30 10:50:00,365.4,365.46,363.06,363.16,39074.0,358.4236,358.4825,356.1283,356.2264,39074.0
2022-03-30 11:00:00,363.22,363.98,362.91,363.49,40180.0,356.2852,357.0307,355.9812,356.5501,40180.0
2022-03-30 11:10:00,363.38,363.54,362.55,362.77,43829.0,356.4422,356.5991,355.628,355.8438,43829.0
2022-03-30 11:20:00,362.65,363.68,362.38,363.1,33801.0,355.7261,356.7365,355.4613,356.1675,33801.0
2022-03-30 11:30:00,363.08,363.96,362.79,363.15,18736.0,356.1479,357.0111,355.8635,356.2166,18736.0
2022-03-30 11:40:00,363.16,363.4,362.54,362.6,18257.0,356.2264,356.4618,355.6182,355.6771,18257.0
2022-03-30 11:50:00,362.62,363.13,362.26,363.13,17423.0,355.6967,356.197,355.3436,356.197,17423.0
2022-03-30 12:00:00,363.02,363.7,362.81,362.94,17762.0,356.0891,356.7561,355.8831,356.0106,17762.0
2022-03-30 12:10:00,362.86,363.19,362.49,363.19,21402.0,355.9321,356.2558,355.5692,356.2558,21402.0
2022-03-30 12:20:00,363.28,363.81,363.06,363.5,17940.0,356.3441,356.864,356.1283,356.5599,17940.0
2022-03-30 12:30:00,363.5,363.96,363.26,363.88,19038.0,356.5599,357.0111,356.3245,356.9326,19038.0
2022-03-30 12:40:00,363.91,364.29,363.49,363.74,15266.0,356.9621,357.3348,356.5501,356.7953,15266.0
2022-03-30 12:50:00,363.79,363.95,363.41,363.5,14613.0,356.8444,357.0013,356.4716,356.5599,14613.0
2022-03-30 13:00:00,363.43,363.54,362.76,363.0,20405.0,356.4912,356.5991,355.834,356.0694,20405.0
2022-03-30 13:10:00,363.08,363.4,362.62,362.62,14926.0,356.1479,356.4618,355.6967,355.6967,14926.0
2022-03-30 13:20:00,362.54,362.65,362.14,362.38,18779.0,355.6182,355.7261,355.2259,355.4613,18779.0
2022-03-30 13:30:00,362.34,362.47,361.51,361.66,28292.0,355.422,355.5496,354.6079,354.755,28292.0
2022-03-30 13:40:00,361.58,361.63,360.67,361.33,34246.0,354.6766,354.7256,353.7839,354.4313,34246.0
2022-03-30 13:50:00,361.49,361.56,360.71,360.75,21134.0,354.5883,354.6569,353.8232,353.8624,21134.0
2022-03-30 14:00:00,360.74,361.57,360.74,361.32,27988.0,353.8526,354.6667,353.8526,354.4215,27988.0
2022-03-30 14:10:00,361.27,361.48,360.83,361.2,33259.0,354.3725,354.5785,353.9409,354.3038,33259.0
2022-03-30 14:20:00,361.27,361.46,360.93,361.08,17509.0,354.3725,354.5588,354.039,354.1861,17509.0
2022-03-30 14:30:00,361.07,361.37,360.91,360.99,21832.0,354.1763,354.4706,354.0193,354.0978,21832.0
2022-03-30 14:40:00,361.04,361.09,359.73,360.07,48763.0,354.1469,354.1959,352.8619,353.1954,48763.0
2022-03-30 14:50:00,360.03,361.06,360.0,360.46,35897.0,353.1561,354.1665,353.1267,353.5779,35897.0
2022-03-30 15:00:00,360.56,360.97,360.27,360.38,49566.0,353.676,354.0782,353.3916,353.4995,49566.0
2022-03-30 15:10:00,360.42,360.63,360.0,360.47,28033.0,353.5387,353.7447,353.1267,353.5877,28033.0
2022-03-30 15:20:00,360.37,360.76,359.62,360.49,31169.0,353.4897,353.8722,352.754,353.6074,31169.0
2022-03-30 15:30:00,360.54,361.55,360.32,361.3,45417.0,353.6564,354.6471,353.4406,354.4019,45417.0
2022-03-30 15:40:00,361.3,362.6,360.84,362.1,49318.0,354.4019,355.6771,353.9507,355.1866,49318.0
2022-03-30 15:50:00,362.1,362.24,360.98,362.24,162834.0,355.1866,355.324,354.088,355.324,162834.0
2022-03-31 09:30:00,359.58,362.95,359.16,359.72,126161.0,352.7147,356.0204,352.3028,352.8521,126161.0
2022-03-31 09:40:00,359.35,361.38,359.17,360.31,63926.0,352.4891,354.4804,352.3126,353.4308,63926.0
2022-03-31 09:50:00,360.31,361.1,359.19,360.31,51672.0,353.4308,354.2057,352.3322,353.4308,51672.0
2022-03-31 10:00:00,360.23,360.55,358.97,359.19,41139.0,353.3523,353.6662,352.1164,352.3322,41139.0
2022-03-31 10:10:00,359.15,359.21,357.36,358.19,42723.0,352.293,352.3518,350.5371,351.3513,42723.0
2022-03-31 10:20:00,358.39,358.93,357.53,358.27,51535.0,351.5475,352.0772,350.7039,351.4298,51535.0
2022-03-31 10:30:00,358.11,359.12,358.06,358.99,31231.0,351.2728,352.2635,351.2238,352.136,31231.0
2022-03-31 10:40:00,358.89,360.88,358.72,360.7,29011.0,352.0379,353.9899,351.8712,353.8134,29011.0
2022-03-31 10:50:00,360.63,361.68,360.13,360.94,39510.0,353.7447,354.7746,353.2542,354.0488,39510.0
2022-03-31 11:00:00,361.1,362.34,361.09,362.1,26300.0,354.2057,355.422,354.1959,355.1866,26300.0
2022-03-31 11:10:00,362.1,362.83,361.96,362.36,33073.0,355.1866,355.9027,355.0493,355.4417,33073.0
2022-03-31 11:20:00,362.29,362.66,361.68,362.34,29400.0,355.373,355.7359,354.7746,355.422,29400.0
2022-03-31 11:30:00,362.46,362.53,360.68,360.69,27650.0,355.5398,355.6084,353.7937,353.8035,27650.0
2022-03-31 11:40:00,360.9,361.98,360.81,361.65,34390.0,354.0095,355.0689,353.9213,354.7452,34390.0
2022-03-31 11:50:00,361.63,361.95,361.32,361.84,18946.0,354.7256,355.0395,354.4215,354.9316,18946.0
2022-03-31 12:00:00,361.76,362.07,361.13,361.31,18524.0,354.8531,355.1572,354.2351,354.4117,18524.0
2022-03-31 12:10:00,361.17,362.06,361.13,361.94,21845.0,354.2744,355.1474,354.2351,355.0297,21845.0
2022-03-31 12:20:00,361.89,362.03,361.62,361.88,20124.0,354.9806,355.118,354.7158,354.9708,20124.0
2022-03-31 12:30:00,361.95,362.16,361.39,361.95,22141.0,355.0395,355.2455,354.4902,355.0395,22141.0
2022-03-31 12:40:00,361.82,362.23,361.8,362.14,15534.0,354.912,355.3141,354.8924,355.2259,15534.0
2022-03-31 12:50:00,362.06,362.15,361.66,361.81,17153.0,355.1474,355.2357,354.755,354.9022,17153.0
2022-03-31 13:00:00,361.9,362.1,361.34,361.73,22101.0,354.9904,355.1866,354.4411,354.8237,22101.0
2022-03-31 13:10:00,361.64,362.3,361.46,362.19,24013.0,354.7354,355.3828,354.5588,355.2749,24013.0
2022-03-31 13:20:00,362.27,362.56,362.06,362.38,20642.0,355.3534,355.6378,355.1474,355.4613,20642.0
2022-03-31 13:30:00,362.36,363.19,362.31,363.04,19775.0,355.4417,356.2558,355.3926,356.1087,19775.0
2022-03-31 13:40:00,362.96,363.49,362.48,362.74,26094.0,356.0302,356.5501,355.5594,355.8144,26094.0
2022-03-31 13:50:00,362.9,363.29,362.55,362.83,27787.0,355.9714,356.3539,355.628,355.9027,27787.0
2022-03-31 14:00:00,362.69,363.0,362.29,362.7,20499.0,355.7654,356.0694,355.373,355.7752,20499.0
2022-03-31 14:10:00,362.81,363.06,362.24,362.5,27353.0,355.8831,356.1283,355.324,355.579,27353.0
2022-03-31 14:20:00,362.47,362.81,362.29,362.66,24354.0,355.5496,355.8831,355.373,355.7359,24354.0
2022-03-31 14:30:00,362.56,362.86,362.37,362.86,14404.0,355.6378,355.9321,355.4515,355.9321,14404.0
2022-03-31 14:40:00,362.92,363.22,362.61,363.03,15318.0,355.991,356.2852,355.6869,356.0989,15318.0
2022-03-31 14:50:00,362.99,363.9,362.99,363.83,31024.0,356.0596,356.9523,356.0596,356.8836,31024.0
2022-03-31 15:00:00,363.89,364.12,363.44,363.7,34378.0,356.9425,357.1681,356.501,356.7561,34378.0
2022-03-31 15:10:00,363.6,363.6,362.41,362.5,29269.0,356.658,356.658,355.4907,355.579,29269.0
2022-03-31 15:20:00,362.4,362.53,361.37,361.66,41836.0,355.4809,355.6084,354.4706,354.755,41836.0
2022-03-31 15:30:00,361.72,361.87,360.69,360.87,44327.0,354.8139,354.961,353.8035,353.9801,44327.0
2022-03-31 15:40:00,360.82,360.9,359.69,359.75,80790.0,353.9311,354.0095,352.8226,352.8815,80790.0
2022-03-31 15:50:00,359.62,360.19,357.41,357.42,494043.0,352.754,353.3131,350.5862,350.596,494043.0
2022-04-01 09:30:00,359.22,362.78,358.17,361.5,109843.0,352.3616,355.8536,351.3317,354.5981,109843.0
2022-04-01 09:40:00,361.73,363.9,360.92,362.7,62888.0,354.8237,356.9523,354.0292,355.7752,62888.0
2022-04-01 09:50:00,362.5,363.13,361.69,362.79,35540.0,355.579,356.197,354.7845,355.8635,35540.0
2022-04-01 10:00:00,362.77,364.46,361.99,364.2,137180.0,355.8438,357.5016,355.0787,357.2465,137180.0
2022-04-01 10:10:00,363.92,365.69,363.92,365.12,55505.0,356.9719,358.7081,356.9719,358.149,55505.0
2022-04-01 10:20:00,365.12,366.7,364.87,366.45,67775.0,358.149,359.6988,357.9037,359.4536,67775.0
2022-04-01 10:30:00,366.46,367.89,366.22,367.07,84880.0,359.4634,360.8661,359.228,360.0617,84880.0
2022-04-01 10:40:00,367.02,367.18,365.73,366.33,48647.0,360.0127,360.1696,358.7473,359.3359,48647.0
2022-04-01 10:50:00,366.34,366.83,364.77,364.84,34184.0,359.3457,359.8263,357.8057,357.8743,34184.0
2022-04-01 11:00:00,364.88,366.31,364.65,366.12,44262.0,357.9136,359.3162,357.6879,359.1299,44262.0
2022-04-01 11:10:00,366.16,366.85,365.88,366.82,56159.0,359.1691,359.8459,358.8945,359.8165,56159.0
2022-04-01 11:20:00,366.75,367.69,366.73,366.94,57033.0,359.7478,360.6699,359.7282,359.9342,57033.0
2022-04-01 11:30:00,366.94,367.32,366.49,366.75,32541.0,359.9342,360.307,359.4928,359.7478,32541.0
2022-04-01 11:40:00,366.66,367.58,366.65,366.83,39854.0,359.6596,360.562,359.6498,359.8263,39854.0
2022-04-01 11:50:00,366.82,367.24,365.67,366.02,17080.0,359.8165,360.2285,358.6885,359.0318,17080.0
2022-04-01 12:00:00,366.04,366.06,364.95,365.49,30540.0,359.0514,359.071,357.9822,358.5119,30540.0
2022-04-01 12:10:00,365.49,366.2,365.44,365.79,20987.0,358.5119,359.2083,358.4629,358.8062,20987.0
2022-04-01 12:20:00,365.79,366.06,365.12,365.57,18573.0,358.8062,359.071,358.149,358.5904,18573.0
2022-04-01 12:30:00,365.56,365.59,364.55,364.7,12493.0,358.5806,358.61,357.5899,357.737,12493.0
2022-04-01 12:40:00,364.52,364.88,364.11,364.41,13322.0,357.5604,357.9136,357.1583,357.4525,13322.0
2022-04-01 12:50:00,364.2,364.29,363.59,363.59,9371.0,357.2465,357.3348,356.6482,356.6482,9371.0
2022-04-01 13:00:00,363.75,364.06,363.24,363.24,19012.0,356.8051,357.1092,356.3049,356.3049,19012.0
2022-04-01 13:10:00,363.28,363.3,362.75,363.1,14011.0,356.3441,356.3637,355.8242,356.1675,14011.0
2022-04-01 13:20:00,363.04,363.69,362.16,363.36,25112.0,356.1087,356.7463,355.2455,356.4226,25112.0
2022-04-01 13:30:00,363.64,364.16,363.45,364.11,11985.0,356.6972,357.2073,356.5109,357.1583,11985.0
2022-04-01 13:40:00,364.09,365.0,364.01,364.16,19628.0,357.1386,358.0313,357.0602,357.2073,19628.0
2022-04-01 13:50:00,364.17,364.37,363.8,364.0,28360.0,357.2171,357.4133,356.8542,357.0504,28360.0
2022-04-01 14:00:00,363.94,364.78,363.79,364.38,42330.0,356.9915,357.8155,356.8444,357.4231,42330.0
2022-04-01 14:10:00,364.25,364.29,363.5,363.5,11465.0,357.2956,357.3348,356.5599,356.5599,11465.0
2022-04-01 14:20:00,363.5,364.15,363.26,364.01,17915.0,356.5599,357.1975,356.3245,357.0602,17915.0
2022-04-01 14:30:00,364.01,364.15,363.67,363.73,27060.0,357.0602,357.1975,356.7267,356.7855,27060.0
2022-04-01 14:40:00,363.76,364.06,363.43,363.68,12549.0,356.8149,357.1092,356.4912,356.7365,12549.0
2022-04-01 14:50:00,363.7,363.7,362.56,362.75,17395.0,356.7561,356.7561,355.6378,355.8242,17395.0
2022-04-01 15:00:00,362.67,363.27,362.61,362.72,16754.0,355.7457,356.3343,355.6869,355.7948,16754.0
2022-04-01 15:10:00,362.8,362.86,361.7,361.7,30744.0,355.8733,355.9321,354.7943,354.7943,30744.0
2022-04-01 15:20:00,361.73,362.35,361.54,362.32,19426.0,354.8237,355.4319,354.6373,355.4024,19426.0
2022-04-01 15:30:00,362.28,362.5,361.35,361.44,41604.0,355.3632,355.579,354.4509,354.5392,41604.0
2022-04-01 15:40:00,361.49,362.06,361.02,361.87,196111.0,354.5883,355.1474,354.1272,354.961,196111.0
2022-04-01 15:50:00,362.06,364.07,362.05,363.96,188372.0,355.1474,357.119,355.1376,357.0111,188372.0
2022-04-04 09:30:00,364.25,366.5,363.15,365.77,84194.0,357.2956,359.5026,356.2166,358.7866,84194.0
2022-04-04 09:40:00,365.59,366.99,365.23,365.77,32294.0,358.61,359.9833,358.2569,358.7866,32294.0
2022-04-04 09:50:00,365.76,366.93,365.35,365.37,32701.0,358.7767,359.9244,358.3746,358.3942,32701.0
2022-04-04 10:00:00,365.43,366.35,364.7,366.08,48927.0,358.453,359.3555,357.737,359.0906,48927.0
2022-04-04 10:10:00,365.95,367.43,365.95,366.96,33953.0,358.9631,360.4149,358.9631,359.9538,33953.0
2022-04-04 10:20:00,367.0,368.61,366.82,368.45,43388.0,359.9931,361.5723,359.8165,361.4154,43388.0
2022-04-04 10:30:00,368.52,369.65,368.13,369.1,52497.0,361.4841,362.5925,361.1015,362.053,52497.0
2022-04-04 10:40:00,369.05,369.07,366.5,366.5,36542.0,362.0039,362.0236,359.5026,359.5026,36542.0
2022-04-04 10:50:00,366.74,367.39,366.41,367.15,25628.0,359.738,360.3756,359.4143,360.1402,25628.0
2022-04-04 11:00:00,367.09,368.37,367.09,368.26,22674.0,360.0814,361.3369,360.0814,361.229,22674.0
2022-04-04 11:10:00,368.2,368.6,367.73,368.51,30188.0,361.1702,361.5625,360.7091,361.4742,30188.0
2022-04-04 11:20:00,368.43,369.17,368.26,368.77,23931.0,361.3958,362.1216,361.229,361.7293,23931.0
2022-04-04 11:30:00,368.78,369.39,368.62,369.33,22876.0,361.7391,362.3374,361.5821,362.2786,22876.0
2022-04-04 11:40:00,369.33,369.75,369.3,369.5,35259.0,362.2786,362.6906,362.2492,362.4453,35259.0
2022-04-04 11:50:00,369.5,369.76,368.97,369.15,25789.0,362.4453,362.7004,361.9255,362.102,25789.0
2022-04-04 12:00:00,369.14,369.35,368.31,368.6,20754.0,362.0922,362.2982,361.2781,361.5625,20754.0
2022-04-04 12:10:00,368.67,369.23,368.22,368.34,24799.0,361.6312,362.1805,361.1898,361.3075,24799.0
2022-04-04 12:20:00,368.47,369.54,368.44,369.54,21002.0,361.435,362.4846,361.4056,362.4846,21002.0
2022-04-04 12:30:00,369.49,369.49,368.33,368.34,10221.0,362.4355,362.4355,361.2977,361.3075,10221.0
2022-04-04 12:40:00,368.36,368.36,367.4,367.58,14217.0,361.3271,361.3271,360.3854,360.562,14217.0
2022-04-04 12:50:00,367.48,367.86,367.11,367.5,10043.0,360.4639,360.8367,360.101,360.4835,10043.0
2022-04-04 13:00:00,367.31,367.43,366.51,366.77,8838.0,360.2972,360.4149,359.5124,359.7675,8838.0
2022-04-04 13:10:00,366.8,367.23,366.6,366.96,26801.0,359.7969,360.2187,359.6007,359.9538,26801.0
2022-04-04 13:20:00,366.85,367.12,366.67,366.93,6697.0,359.8459,360.1108,359.6694,359.9244,6697.0
2022-04-04 13:30:00,366.86,367.36,366.58,366.59,11872.0,359.8557,360.3462,359.5811,359.5909,11872.0
2022-04-04 13:40:00,366.63,367.05,366.4,366.98,17266.0,359.6301,360.0421,359.4045,359.9735,17266.0
2022-04-04 13:50:00,366.89,367.1,366.57,367.05,9158.0,359.8852,360.0912,359.5713,360.0421,9158.0
2022-04-04 14:00:00,367.03,367.41,366.6,366.73,12837.0,360.0225,360.3952,359.6007,359.7282,12837.0
2022-04-04 14:10:00,366.58,366.82,366.36,366.82,9388.0,359.5811,359.8165,359.3653,359.8165,9388.0
2022-04-04 14:20:00,366.87,367.31,366.61,367.29,8614.0,359.8656,360.2972,359.6105,360.2775,8614.0
2022-04-04 14:30:00,367.38,367.39,367.01,367.1,8029.0,360.3658,360.3756,360.0029,360.0912,8029.0
2022-04-04 14:40:00,367.19,367.21,366.2,366.54,19339.0,360.1794,360.1991,359.2083,359.5419,19339.0
2022-04-04 14:50:00,366.59,366.59,365.93,366.05,15213.0,359.5909,359.5909,358.9435,359.0612,15213.0
2022-04-04 15:00:00,366.06,366.14,365.75,365.86,16351.0,359.071,359.1495,358.7669,358.8748,16351.0
2022-04-04 15:10:00,365.96,365.98,365.7,365.87,15509.0,358.9729,358.9925,358.7179,358.8846,15509.0
2022-04-04 15:20:00,365.91,366.12,365.73,365.86,47312.0,358.9239,359.1299,358.7473,358.8748,47312.0
2022-04-04 15:30:00,365.84,366.46,365.84,366.13,27481.0,358.8552,359.4634,358.8552,359.1397,27481.0
2022-04-04 15:40:00,366.18,366.34,365.69,365.71,40511.0,359.1887,359.3457,358.7081,358.7277,40511.0
2022-04-04 15:50:00,365.82,367.05,365.67,367.03,135371.0,358.8356,360.0421,358.6885,360.0225,135371.0
2022-04-05 09:30:00,363.31,366.34,363.31,365.31,112834.0,356.3735,359.3457,356.3735,358.3353,112834.0
2022-04-05 09:40:00,365.38,366.65,364.7,366.08,32129.0,358.404,359.6498,357.737,359.0906,32129.0
2022-04-05 09:50:00,366.09,366.91,365.47,366.49,20485.0,359.1004,359.9048,358.4923,359.4928,20485.0
2022-04-05 10:00:00,366.37,367.63,362.76,363.06,29080.0,359.3751,360.611,355.834,356.1283,29080.0
2022-04-05 10:10:00,363.2,364.19,362.27,362.71,37733.0,356.2656,357.2367,355.3534,355.785,37733.0
2022-04-05 10:20:00,362.73,364.04,362.56,363.96,24757.0,355.8046,357.0896,355.6378,357.0111,24757.0
2022-04-05 10:30:00,364.03,364.42,363.08,363.4,23382.0,357.0798,357.4623,356.1479,356.4618,23382.0
2022-04-05 10:40:00,363.48,364.68,363.44,364.68,24337.0,356.5403,357.7174,356.501,357.7174,24337.0
2022-04-05 10:50:00,364.68,365.58,364.55,364.84,27114.0,357.7174,358.6002,357.5899,357.8743,27114.0
2022-04-05 11:00:00,364.94,365.11,364.11,364.68,24362.0,357.9724,358.1392,357.1583,357.7174,24362.0
2022-04-05 11:10:00,364.79,365.45,364.21,364.57,27894.0,357.8253,358.4727,357.2563,357.6095,27894.0
2022-04-05 11:20:00,364.6,365.07,364.23,365.0,22476.0,357.6389,358.0999,357.276,358.0313,22476.0
2022-04-05 11:30:00,364.95,365.37,363.65,363.65,21752.0,357.9822,358.3942,356.707,356.707,21752.0
2022-04-05 11:40:00,363.79,364.8,363.79,364.08,18578.0,356.8444,357.8351,356.8444,357.1288,18578.0
2022-04-05 11:50:00,364.1,364.62,363.98,364.24,10409.0,357.1484,357.6585,357.0307,357.2858,10409.0
2022-04-05 12:00:00,364.24,364.45,363.82,364.17,13979.0,357.2858,357.4918,356.8738,357.2171,13979.0
2022-04-05 12:10:00,364.19,364.2,363.27,363.31,15538.0,357.2367,357.2465,356.3343,356.3735,15538.0
2022-04-05 12:20:00,363.27,363.7,363.1,363.34,13392.0,356.3343,356.7561,356.1675,356.403,13392.0
2022-04-05 12:30:00,363.43,364.38,363.24,364.38,11641.0,356.4912,357.4231,356.3049,357.4231,11641.0
2022-04-05 12:40:00,364.27,364.65,363.93,364.57,12267.0,357.3152,357.6879,356.9817,357.6095,12267.0
2022-04-05 12:50:00,364.73,364.99,364.49,364.74,12152.0,357.7664,358.0215,357.531,357.7762,12152.0
2022-04-05 13:00:00,364.71,365.39,364.3,365.26,14657.0,357.7468,358.4138,357.3446,358.2863,14657.0
2022-04-05 13:10:00,365.37,365.94,365.13,365.84,17360.0,358.3942,358.9533,358.1588,358.8552,17360.0
2022-04-05 13:20:00,365.95,366.08,365.28,365.37,13133.0,358.9631,359.0906,358.3059,358.3942,13133.0
2022-04-05 13:30:00,365.3,365.32,364.19,364.28,12708.0,358.3255,358.3452,357.2367,357.325,12708.0
2022-04-05 13:40:00,364.35,364.61,363.88,364.01,12767.0,357.3937,357.6487,356.9326,357.0602,12767.0
2022-04-05 13:50:00,363.94,364.15,363.55,363.63,11011.0,356.9915,357.1975,356.6089,356.6874,11011.0
2022-04-05 14:00:00,363.72,363.95,363.39,363.69,15164.0,356.7757,357.0013,356.452,356.7463,15164.0
2022-04-05 14:10:00,363.78,364.04,363.52,363.93,10996.0,356.8346,357.0896,356.5795,356.9817,10996.0
2022-04-05 14:20:00,364.14,364.36,363.72,363.87,16844.0,357.1877,357.4035,356.7757,356.9228,16844.0
2022-04-05 14:30:00,363.87,363.96,363.01,363.08,18254.0,356.9228,357.0111,356.0793,356.1479,18254.0
2022-04-05 14:40:00,363.06,363.65,362.6,363.34,19204.0,356.1283,356.707,355.6771,356.403,19204.0
2022-04-05 14:50:00,363.54,363.77,363.04,363.06,13446.0,356.5991,356.8247,356.1087,356.1283,13446.0
2022-04-05 15:00:00,363.13,363.33,362.61,362.68,11250.0,356.197,356.3931,355.6869,355.7556,11250.0
2022-04-05 15:10:00,362.71,362.77,362.21,362.5,16849.0,355.785,355.8438,355.2945,355.579,16849.0
2022-04-05 15:20:00,362.5,363.65,362.42,363.23,22612.0,355.579,356.707,355.5005,356.2951,22612.0
2022-04-05 15:30:00,363.2,363.23,361.94,362.28,32098.0,356.2656,356.2951,355.0297,355.3632,32098.0
2022-04-05 15:40:00,362.32,362.67,361.93,362.08,60867.0,355.4024,355.7457,355.0199,355.167,60867.0
2022-04-05 15:50:00,362.09,363.88,362.02,363.65,179524.0,355.1768,356.9326,355.1082,356.707,179524.0
2022-04-06 09:30:00,356.47,357.02,353.15,353.18,166021.0,349.6641,350.2036,346.4075,346.4369,166021.0
2022-04-06 09:40:00,353.18,353.95,352.02,353.06,103496.0,346.4369,347.1922,345.2991,346.3192,103496.0
2022-04-06 09:50:00,353.03,354.53,352.13,352.21,69579.0,346.2898,347.7612,345.407,345.4855,69579.0
2022-04-06 10:00:00,352.27,352.88,350.12,350.26,50549.0,345.5443,346.1427,343.4354,343.5727,50549.0
2022-04-06 10:10:00,350.26,352.23,349.58,352.08,69782.0,343.5727,345.5051,342.9057,345.3579,69782.0
2022-04-06 10:20:00,351.96,354.44,351.66,354.38,68330.0,345.2402,347.6729,344.946,347.614,68330.0
2022-04-06 10:30:00,354.47,354.61,353.23,354.31,88320.0,347.7023,347.8396,346.486,347.5454,88320.0
2022-04-06 10:40:00,354.14,355.0,353.84,354.61,90090.0,347.3786,348.2222,347.0843,347.8396,90090.0
2022-04-06 10:50:00,354.67,355.0,353.5,353.55,26818.0,347.8985,348.2222,346.7508,346.7999,26818.0
2022-04-06 11:00:00,353.71,355.0,353.45,354.83,26790.0,346.9568,348.2222,346.7018,348.0554,26790.0
2022-04-06 11:10:00,354.8,355.0,354.07,354.5,30170.0,348.026,348.2222,347.3099,347.7317,30170.0
2022-04-06 11:20:00,354.7,356.24,354.7,356.19,30625.0,347.9279,349.4385,347.9279,349.3895,30625.0
2022-04-06 11:30:00,356.07,356.29,354.84,354.99,30372.0,349.2718,349.4876,348.0652,348.2124,30372.0
2022-04-06 11:40:00,354.86,356.8,354.8,356.47,25332.0,348.0849,349.9878,348.026,349.6641,25332.0
2022-04-06 11:50:00,356.66,357.09,355.72,356.06,26900.0,349.8505,350.2723,348.9284,349.2619,26900.0
2022-04-06 12:00:00,355.9,356.13,354.58,354.65,44883.0,349.105,349.3306,347.8102,347.8789,44883.0
2022-04-06 12:10:00,354.67,355.11,354.54,354.76,67105.0,347.8985,348.3301,347.771,347.9868,67105.0
2022-04-06 12:20:00,354.82,355.43,354.47,354.79,53900.0,348.0456,348.644,347.7023,348.0162,53900.0
2022-04-06 12:30:00,354.69,355.2,354.51,354.79,31294.0,347.9181,348.4184,347.7415,348.0162,31294.0
2022-04-06 12:40:00,354.77,355.0,353.33,354.3,43650.0,347.9966,348.2222,346.5841,347.5355,43650.0
2022-04-06 12:50:00,354.12,354.4,353.5,353.7,28373.0,347.359,347.6336,346.7508,346.947,28373.0
2022-04-06 13:00:00,353.64,354.16,353.29,353.64,26631.0,346.8881,347.3982,346.5448,346.8881,26631.0
2022-04-06 13:10:00,353.71,353.92,353.2,353.92,23854.0,346.9568,347.1628,346.4566,347.1628,23854.0
2022-04-06 13:20:00,353.86,354.54,353.83,353.92,20088.0,347.1039,347.771,347.0745,347.1628,20088.0
2022-04-06 13:30:00,353.93,354.33,353.34,354.17,18902.0,347.1726,347.565,346.5939,347.408,18902.0
2022-04-06 13:40:00,354.23,354.68,353.85,354.46,24967.0,347.4669,347.9083,347.0941,347.6925,24967.0
2022-04-06 13:50:00,354.43,354.48,352.79,352.92,33279.0,347.6631,347.7121,346.0544,346.1819,33279.0
2022-04-06 14:00:00,352.86,354.79,351.61,351.8,36791.0,346.123,348.0162,344.8969,345.0833,36791.0
2022-04-06 14:10:00,351.71,352.5,351.46,351.91,28091.0,344.995,345.7699,344.7498,345.1912,28091.0
2022-04-06 14:20:00,351.92,352.62,351.6,351.95,31363.0,345.201,345.8876,344.8871,345.2304,31363.0
2022-04-06 14:30:00,352.02,354.05,351.55,354.0,44177.0,345.2991,347.2903,344.8381,347.2413,44177.0
2022-04-06 14:40:00,353.99,355.09,353.79,353.79,46756.0,347.2315,348.3105,347.0353,347.0353,46756.0
2022-04-06 14:50:00,354.03,355.65,353.75,355.57,37212.0,347.2707,348.8598,346.996,348.7813,37212.0
2022-04-06 15:00:00,355.68,356.6,355.0,355.49,34113.0,348.8892,349.7916,348.2222,348.7028,34113.0
2022-04-06 15:10:00,355.6,356.08,354.72,354.74,35103.0,348.8107,349.2816,347.9475,347.9671,35103.0
2022-04-06 15:20:00,354.67,354.78,353.25,353.38,32389.0,347.8985,348.0064,346.5056,346.6331,32389.0
2022-04-06 15:30:00,353.26,354.72,352.74,354.72,36590.0,346.5154,347.9475,346.0053,347.9475,36590.0
2022-04-06 15:40:00,354.61,355.42,354.17,355.18,56276.0,347.8396,348.6342,347.408,348.3987,56276.0
2022-04-06 15:50:00,355.33,355.51,353.49,353.85,147087.0,348.5459,348.7224,346.741,347.0941,147087.0
2022-04-07 09:30:00,351.18,352.7,350.49,351.7,82359.0,344.958,346.4511,344.2802,345.4688,82359.0
2022-04-07 09:40:00,351.53,352.72,350.22,350.95,40130.0,345.3018,346.4707,344.015,344.7321,40130.0
2022-04-07 09:50:00,351.1,352.9,350.7,352.51,41996.0,344.8794,346.6475,344.4865,346.2644,41996.0
2022-04-07 10:00:00,352.19,352.75,351.22,351.48,28953.0,345.9501,346.5002,344.9973,345.2527,28953.0
2022-04-07 10:10:00,351.57,352.37,351.15,351.6,20902.0,345.3411,346.1269,344.9285,345.3706,20902.0
2022-04-07 10:20:00,351.44,351.55,349.96,349.96,27334.0,345.2134,345.3214,343.7596,343.7596,27334.0
2022-04-07 10:30:00,349.99,350.37,349.19,349.34,44221.0,343.7891,344.1624,343.0033,343.1506,44221.0
2022-04-07 10:40:00,349.22,349.86,348.41,349.41,37306.0,343.0327,343.6614,342.2371,343.2194,37306.0
2022-04-07 10:50:00,349.49,350.35,349.39,349.71,19905.0,343.2979,344.1427,343.1997,343.514,19905.0
2022-04-07 11:00:00,349.77,351.56,349.14,349.25,44221.0,343.573,345.3313,342.9541,343.0622,44221.0
2022-04-07 11:10:00,349.22,349.51,348.83,349.13,21073.0,343.0327,343.3176,342.6496,342.9443,21073.0
2022-04-07 11:20:00,349.08,349.3,347.93,348.28,34420.0,342.8952,343.1113,341.7656,342.1094,34420.0
2022-04-07 11:30:00,348.25,348.53,347.93,348.43,27219.0,342.0799,342.355,341.7656,342.2567,27219.0
2022-04-07 11:40:00,348.34,348.6,347.74,347.85,23564.0,342.1683,342.4237,341.579,341.687,23564.0
2022-04-07 11:50:00,347.86,347.86,346.04,346.26,21324.0,341.6968,341.6968,339.9091,340.1252,21324.0
2022-04-07 12:00:00,346.14,347.46,346.08,347.45,15902.0,340.0073,341.3039,339.9484,341.2941,15902.0
2022-04-07 12:10:00,347.53,347.86,346.76,347.08,14202.0,341.3727,341.6968,340.6163,340.9306,14202.0
2022-04-07 12:20:00,346.97,347.7,346.79,347.15,16009.0,340.8226,341.5397,340.6458,340.9994,16009.0
2022-04-07 12:30:00,347.0,347.44,346.9,347.16,13945.0,340.8521,341.2843,340.7538,341.0092,13945.0
2022-04-07 12:40:00,347.19,347.34,346.17,346.34,23079.0,341.0387,341.186,340.0368,340.2038,23079.0
2022-04-07 12:50:00,346.28,347.36,346.11,346.89,39223.0,340.1448,341.2057,339.9778,340.744,39223.0
2022-04-07 13:00:00,346.82,347.27,345.8,346.91,83096.0,340.6753,341.1173,339.6733,340.7637,83096.0
2022-04-07 13:10:00,346.9,348.03,346.86,347.93,26350.0,340.7538,341.8638,340.7145,341.7656,26350.0
2022-04-07 13:20:00,348.1,348.66,347.78,348.32,20371.0,341.9326,342.4827,341.6182,342.1487,20371.0
2022-04-07 13:30:00,348.43,348.58,347.7,347.74,22476.0,342.2567,342.4041,341.5397,341.579,22476.0
2022-04-07 13:40:00,347.76,348.31,347.53,347.76,21203.0,341.5986,342.1389,341.3727,341.5986,21203.0
2022-04-07 13:50:00,347.62,349.09,347.49,349.09,23233.0,341.4611,342.905,341.3334,342.905,23233.0
2022-04-07 14:00:00,349.27,349.9,349.03,349.6,14087.0,343.0818,343.7007,342.8461,343.406,14087.0
2022-04-07 14:10:00,349.55,349.93,348.85,348.89,20587.0,343.3569,343.7301,342.6693,342.7086,20587.0
2022-04-07 14:20:00,348.9,350.72,348.9,349.79,15595.0,342.7184,344.5062,342.7184,343.5926,15595.0
2022-04-07 14:30:00,349.66,349.8,348.84,349.47,21783.0,343.4649,343.6025,342.6595,343.2783,21783.0
2022-04-07 14:40:00,349.44,350.12,349.08,349.78,25304.0,343.2488,343.9168,342.8952,343.5828,25304.0
2022-04-07 14:50:00,349.75,350.82,349.47,350.7,41327.0,343.5533,344.6044,343.2783,344.4865,41327.0
2022-04-07 15:00:00,350.7,351.63,350.55,351.25,47895.0,344.4865,345.4,344.3392,345.0268,47895.0
2022-04-07 15:10:00,351.25,351.77,350.92,351.06,34425.0,345.0268,345.5375,344.7026,344.8401,34425.0
2022-04-07 15:20:00,351.06,351.09,350.08,350.22,46440.0,344.8401,344.8696,343.8775,344.015,46440.0
2022-04-07 15:30:00,350.07,350.9,350.04,350.9,41163.0,343.8677,344.683,343.8382,344.683,41163.0
2022-04-07 15:40:00,350.88,351.41,350.4,350.67,55276.0,344.6633,345.1839,344.1918,344.457,55276.0
2022-04-07 15:50:00,350.7,351.06,349.48,349.61,170992.0,344.4865,344.8401,343.2881,343.4158,170992.0
2022-04-08 09:30:00,347.3,348.64,346.4,347.28,75424.0,341.1467,342.463,340.2627,341.1271,75424.0
2022-04-08 09:40:00,347.07,348.13,345.64,347.86,31459.0,340.9208,341.962,339.5162,341.6968,31459.0
2022-04-08 09:50:00,347.89,348.12,346.6,347.5,29730.0,341.7263,341.9522,340.4591,341.3432,29730.0
2022-04-08 10:00:00,347.37,349.66,347.06,349.45,22936.0,341.2155,343.4649,340.911,343.2587,22936.0
2022-04-08 10:10:00,349.32,350.64,348.76,350.62,31235.0,343.131,344.4276,342.5809,344.4079,31235.0
2022-04-08 10:20:00,350.6,352.31,350.5,352.13,35205.0,344.3883,346.068,344.2901,345.8912,35205.0
2022-04-08 10:30:00,352.19,353.23,352.05,352.82,74633.0,345.9501,346.9717,345.8126,346.5689,74633.0
2022-04-08 10:40:00,352.91,353.15,352.03,352.25,22527.0,346.6574,346.8931,345.7929,346.009,22527.0
2022-04-08 10:50:00,352.41,354.06,352.39,354.06,27243.0,346.1662,347.787,346.1466,347.787,27243.0
2022-04-08 11:00:00,353.97,354.75,353.88,354.67,19654.0,347.6986,348.4648,347.6102,348.3862,19654.0
2022-04-08 11:10:00,354.64,355.23,354.5,355.06,15214.0,348.3567,348.9362,348.2192,348.7693,15214.0
2022-04-08 11:20:00,354.94,355.32,354.83,355.19,26455.0,348.6514,349.0247,348.5433,348.897,26455.0
2022-04-08 11:30:00,355.25,355.47,354.81,355.25,40563.0,348.9559,349.172,348.5237,348.9559,40563.0
2022-04-08 11:40:00,355.31,355.89,354.9,355.55,17029.0,349.0148,349.5846,348.6121,349.2506,17029.0
2022-04-08 11:50:00,355.44,355.64,354.92,355.35,15667.0,349.1425,349.339,348.6317,349.0541,15667.0
2022-04-08 12:00:00,355.39,355.42,354.46,354.87,14535.0,349.0934,349.1229,348.1799,348.5826,14535.0
2022-04-08 12:10:00,354.86,355.2,354.34,355.04,12720.0,348.5728,348.9068,348.062,348.7496,12720.0
2022-04-08 12:20:00,355.13,355.8,355.12,355.51,14002.0,348.838,349.4961,348.8282,349.2113,14002.0
2022-04-08 12:30:00,355.42,355.49,354.67,355.1,12105.0,349.1229,349.1916,348.3862,348.8086,12105.0
2022-04-08 12:40:00,355.11,355.41,354.75,354.86,7789.0,348.8184,349.1131,348.4648,348.5728,7789.0
2022-04-08 12:50:00,355.03,355.72,354.92,355.72,10284.0,348.7398,349.4176,348.6317,349.4176,10284.0
2022-04-08 13:00:00,355.8,355.89,355.38,355.58,8124.0,349.4961,349.5846,349.0836,349.28,8124.0
2022-04-08 13:10:00,355.62,355.71,354.86,354.96,18961.0,349.3193,349.4077,348.5728,348.671,18961.0
2022-04-08 13:20:00,355.02,355.75,354.75,354.98,22326.0,348.73,349.447,348.4648,348.6907,22326.0
2022-04-08 13:30:00,355.0,355.14,354.6,354.66,10312.0,348.7103,348.8478,348.3174,348.3763,10312.0
2022-04-08 13:40:00,354.64,355.06,354.58,354.87,15036.0,348.3567,348.7693,348.2978,348.5826,15036.0
2022-04-08 13:50:00,354.78,355.3,354.71,354.85,19515.0,348.4942,349.005,348.4255,348.563,19515.0
2022-04-08 14:00:00,354.86,355.06,354.36,354.75,10897.0,348.5728,348.7693,348.0817,348.4648,10897.0
2022-04-08 14:10:00,354.86,355.02,354.24,354.25,26288.0,348.5728,348.73,347.9638,347.9736,26288.0
2022-04-08 14:20:00,354.27,354.59,353.43,353.68,31422.0,347.9933,348.3076,347.1681,347.4137,31422.0
2022-04-08 14:30:00,353.68,353.99,353.16,353.75,32152.0,347.4137,347.7182,346.9029,347.4825,32152.0
2022-04-08 14:40:00,353.68,354.38,353.62,354.32,13318.0,347.4137,348.1013,347.3548,348.0424,13318.0
2022-04-08 14:50:00,354.38,354.99,354.23,354.31,14375.0,348.1013,348.7005,347.954,348.0325,14375.0
2022-04-08 15:00:00,354.3,354.51,353.86,354.03,18915.0,348.0227,348.229,347.5905,347.7575,18915.0
2022-04-08 15:10:00,354.03,355.11,353.64,354.36,23241.0,347.7575,348.8184,347.3744,348.0817,23241.0
2022-04-08 15:20:00,354.27,354.86,354.26,354.57,19940.0,347.9933,348.5728,347.9834,348.2879,19940.0
2022-04-08 15:30:00,354.66,355.01,353.22,353.42,24249.0,348.3763,348.7201,346.9619,347.1583,24249.0
2022-04-08 15:40:00,353.32,354.1,352.96,353.17,45988.0,347.0601,347.8263,346.7065,346.9127,45988.0
2022-04-08 15:50:00,353.32,353.58,351.44,352.77,159545.0,347.0601,347.3155,345.2134,346.5198,159545.0
2022-04-11 09:30:00,350.64,351.32,349.73,350.11,68351.0,344.4276,345.0955,343.5337,343.907,68351.0
2022-04-11 09:40:00,350.32,351.5,348.51,348.77,44065.0,344.1132,345.2723,342.3353,342.5907,44065.0
2022-04-11 09:50:00,348.43,349.99,348.1,349.37,31935.0,342.2567,343.7891,341.9326,343.1801,31935.0
2022-04-11 10:00:00,349.37,349.9,348.3,348.64,28398.0,343.1801,343.7007,342.129,342.463,28398.0
2022-04-11 10:10:00,348.61,349.12,347.36,347.51,23511.0,342.4335,342.9345,341.2057,341.353,23511.0
2022-04-11 10:20:00,347.51,347.82,345.81,346.93,26237.0,341.353,341.6575,339.6831,340.7833,26237.0
2022-04-11 10:30:00,346.68,348.08,346.49,347.27,23213.0,340.5377,341.9129,340.3511,341.1173,23213.0
2022-04-11 10:40:00,347.21,347.33,346.0,346.63,28141.0,341.0583,341.1762,339.8698,340.4886,28141.0
2022-04-11 10:50:00,346.51,347.61,346.34,347.4,16543.0,340.3707,341.4513,340.2038,341.245,16543.0
2022-04-11 11:00:00,347.22,348.24,346.98,347.37,20065.0,341.0682,342.0701,340.8324,341.2155,20065.0
2022-04-11 11:10:00,347.32,347.44,346.11,347.13,23762.0,341.1664,341.2843,339.9778,340.9798,23762.0
2022-04-11 11:20:00,347.02,347.41,346.87,347.15,12294.0,340.8717,341.2548,340.7244,340.9994,12294.0
2022-04-11 11:30:00,347.23,348.74,347.23,348.44,23393.0,341.078,342.5612,341.078,342.2665,23393.0
2022-04-11 11:40:00,348.56,349.49,348.56,349.44,17393.0,342.3844,343.2979,342.3844,343.2488,17393.0
2022-04-11 11:50:00,349.28,349.87,349.09,349.45,13209.0,343.0917,343.6712,342.905,343.2587,13209.0
2022-04-11 12:00:00,349.24,349.32,348.5,348.81,22250.0,343.0524,343.131,342.3255,342.63,22250.0
2022-04-11 12:10:00,348.91,349.39,348.64,348.71,13656.0,342.7282,343.1997,342.463,342.5318,13656.0
2022-04-11 12:20:00,348.7,349.2,348.42,349.16,11953.0,342.5219,343.0131,342.2469,342.9738,11953.0
2022-04-11 12:30:00,349.02,349.25,348.73,348.75,13594.0,342.8363,343.0622,342.5514,342.5711,13594.0
2022-04-11 12:40:00,348.79,349.25,348.79,349.13,17275.0,342.6103,343.0622,342.6103,342.9443,17275.0
2022-04-11 12:50:00,349.1,349.4,348.45,349.27,41080.0,342.9149,343.2095,342.2764,343.0818,41080.0
2022-04-11 13:00:00,349.32,350.17,349.32,349.97,14980.0,343.131,343.9659,343.131,343.7694,14980.0
2022-04-11 13:10:00,350.17,350.77,349.91,350.08,13569.0,343.9659,344.5553,343.7105,343.8775,13569.0
2022-04-11 13:20:00,350.25,350.25,349.58,349.8,11447.0,344.0445,344.0445,343.3864,343.6025,11447.0
2022-04-11 13:30:00,349.93,351.07,349.93,350.2,12801.0,343.7301,344.85,343.7301,343.9954,12801.0
2022-04-11 13:40:00,350.39,351.08,350.39,350.79,11852.0,344.182,344.8598,344.182,344.5749,11852.0
2022-04-11 13:50:00,350.81,351.12,350.72,350.99,11516.0,344.5946,344.8991,344.5062,344.7714,11516.0
2022-04-11 14:00:00,350.98,351.48,350.63,351.27,16686.0,344.7615,345.2527,344.4177,345.0464,16686.0
2022-04-11 14:10:00,351.15,351.25,349.93,349.98,9216.0,344.9285,345.0268,343.7301,343.7793,9216.0
2022-04-11 14:20:00,350.02,350.47,349.98,350.3,8245.0,343.8186,344.2606,343.7793,344.0936,8245.0
2022-04-11 14:30:00,350.27,350.38,349.87,350.23,10983.0,344.0641,344.1722,343.6712,344.0248,10983.0
2022-04-11 14:40:00,350.32,350.54,350.06,350.54,11398.0,344.1132,344.3293,343.8578,344.3293,11398.0
2022-04-11 14:50:00,350.61,351.0,350.42,350.44,11214.0,344.3981,344.7812,344.2115,344.2311,11214.0
2022-04-11 15:00:00,350.42,350.98,349.94,350.17,15714.0,344.2115,344.7615,343.74,343.9659,15714.0
2022-04-11 15:10:00,350.23,350.34,349.75,349.95,13811.0,344.0248,344.1329,343.5533,343.7498,13811.0
2022-04-11 15:20:00,349.98,350.08,349.27,349.44,12584.0,343.7793,343.8775,343.0818,343.2488,12584.0
2022-04-11 15:30:00,349.4,349.55,348.37,348.76,39483.0,343.2095,343.3569,342.1978,342.5809,39483.0
2022-04-11 15:40:00,348.85,349.05,347.83,347.91,48221.0,342.6693,342.8657,341.6674,341.7459,48221.0
2022-04-11 15:50:00,347.86,348.06,346.85,347.58,146424.0,341.6968,341.8933,340.7047,341.4218,146424.0
2022-04-12 09:30:00,350.0,351.73,347.11,347.7,93844.0,343.7989,345.4983,340.9601,341.5397,93844.0
2022-04-12 09:40:00,347.8,349.61,346.97,348.69,53047.0,341.6379,343.4158,340.8226,342.5121,53047.0
2022-04-12 09:50:00,348.81,350.71,348.32,350.59,39966.0,342.63,344.4963,342.1487,344.3785,39966.0
2022-04-12 10:00:00,350.69,352.14,350.22,352.04,74616.0,344.4767,345.901,344.015,345.8028,74616.0
2022-04-12 10:10:00,352.17,352.28,350.64,351.65,71883.0,345.9305,346.0385,344.4276,345.4197,71883.0
2022-04-12 10:20:00,351.65,353.97,351.62,352.96,61658.0,345.4197,347.6986,345.3902,346.7065,61658.0
2022-04-12 10:30:00,352.94,353.27,351.83,352.12,60804.0,346.6868,347.011,345.5965,345.8813,60804.0
2022-04-12 10:40:00,351.99,351.99,350.28,350.53,20711.0,345.7537,345.7537,344.0739,344.3195,20711.0
2022-04-12 10:50:00,350.33,351.24,349.69,351.04,20846.0,344.1231,345.0169,343.4944,344.8205,20846.0
2022-04-12 11:00:00,351.11,352.55,350.78,352.17,30212.0,344.8892,346.3037,344.5651,345.9305,30212.0
2022-04-12 11:10:00,352.04,353.43,351.94,353.42,28418.0,345.8028,347.1681,345.7045,347.1583,28418.0
2022-04-12 11:20:00,353.49,354.11,352.93,353.39,33761.0,347.2271,347.8361,346.677,347.1288,33761.0
2022-04-12 11:30:00,353.58,354.48,353.48,353.8,42675.0,347.3155,348.1995,347.2173,347.5316,42675.0
2022-04-12 11:40:00,353.9,353.93,352.63,352.63,18400.0,347.6298,347.6593,346.3823,346.3823,18400.0
2022-04-12 11:50:00,352.55,352.66,351.25,351.53,30419.0,346.3037,346.4118,345.0268,345.3018,30419.0
2022-04-12 12:00:00,351.49,351.67,350.29,350.45,17668.0,345.2625,345.4393,344.0838,344.2409,17668.0
2022-04-12 12:10:00,350.38,351.17,350.0,350.46,21722.0,344.1722,344.9482,343.7989,344.2508,21722.0
2022-04-12 12:20:00,350.41,350.41,348.78,348.92,24063.0,344.2016,344.2016,342.6005,342.738,24063.0
2022-04-12 12:30:00,348.86,349.51,348.53,349.22,25270.0,342.6791,343.3176,342.355,343.0327,25270.0
2022-04-12 12:40:00,349.27,349.37,348.39,349.06,18351.0,343.0818,343.1801,342.2174,342.8756,18351.0
2022-04-12 12:50:00,349.03,349.8,349.03,349.4,21069.0,342.8461,343.6025,342.8461,343.2095,21069.0
2022-04-12 13:00:00,349.35,349.53,348.35,348.83,10433.0,343.1604,343.3372,342.1781,342.6496,10433.0
2022-04-12 13:10:00,348.92,349.32,348.63,349.24,14295.0,342.738,343.131,342.4532,343.0524,14295.0
2022-04-12 13:20:00,349.25,349.49,348.35,348.35,19361.0,343.0622,343.2979,342.1781,342.1781,19361.0
2022-04-12 13:30:00,348.38,348.89,348.0,348.29,11388.0,342.2076,342.7086,341.8343,342.1192,11388.0
2022-04-12 13:40:00,348.2,348.3,347.01,347.36,15082.0,342.0308,342.129,340.8619,341.2057,15082.0
2022-04-12 13:50:00,347.3,347.33,346.3,346.97,26033.0,341.1467,341.1762,340.1645,340.8226,26033.0
2022-04-12 14:00:00,347.0,347.45,346.2,347.2,20989.0,340.8521,341.2941,340.0662,341.0485,20989.0
2022-04-12 14:10:00,347.15,347.17,346.03,346.46,22982.0,340.9994,341.019,339.8992,340.3216,22982.0
2022-04-12 14:20:00,346.49,347.11,346.41,346.41,23396.0,340.3511,340.9601,340.2725,340.2725,23396.0
2022-04-12 14:30:00,346.57,347.0,346.3,346.4,53167.0,340.4297,340.8521,340.1645,340.2627,53167.0
2022-04-12 14:40:00,346.49,346.93,346.21,346.7,28466.0,340.3511,340.7833,340.0761,340.5574,28466.0
2022-04-12 14:50:00,346.65,346.82,346.1,346.37,29321.0,340.5083,340.6753,339.968,340.2332,29321.0
2022-04-12 15:00:00,346.11,346.37,344.8,344.84,27586.0,339.9778,340.2332,338.691,338.7303,27586.0
2022-04-12 15:10:00,344.92,345.33,344.48,345.33,35632.0,338.8089,339.2116,338.3767,339.2116,35632.0
2022-04-12 15:20:00,345.28,345.82,344.75,345.14,22113.0,339.1625,339.693,338.6419,339.025,22113.0
2022-04-12 15:30:00,344.99,346.29,344.74,346.25,37166.0,338.8777,340.1546,338.6321,340.1153,37166.0
2022-04-12 15:40:00,346.2,346.9,345.61,346.33,49599.0,340.0662,340.7538,339.4867,340.1939,49599.0
2022-04-12 15:50:00,346.03,346.6,345.46,345.91,144913.0,339.8992,340.4591,339.3393,339.7814,144913.0
2022-04-13 09:30:00,344.41,349.71,342.87,349.6,90203.0,338.3079,343.514,336.7952,343.406,90203.0
2022-04-13 09:40:00,349.32,351.66,349.02,351.63,54538.0,343.131,345.4295,342.8363,345.4,54538.0
2022-04-13 09:50:00,351.63,352.33,348.78,348.94,52653.0,345.4,346.0876,342.6005,342.7577,52653.0
2022-04-13 10:00:00,348.89,350.0,347.26,348.71,61462.0,342.7086,343.7989,341.1075,342.5318,61462.0
2022-04-13 10:10:00,348.79,352.13,348.53,352.03,48297.0,342.6103,345.8912,342.355,345.7929,48297.0
2022-04-13 10:20:00,351.88,352.17,350.87,351.85,39855.0,345.6456,345.9305,344.6535,345.6161,39855.0
2022-04-13 10:30:00,351.88,353.06,351.4,351.71,39867.0,345.6456,346.8047,345.1741,345.4786,39867.0
2022-04-13 10:40:00,351.77,353.08,351.53,352.16,28228.0,345.5375,346.8243,345.3018,345.9206,28228.0
2022-04-13 10:50:00,352.29,352.78,351.86,352.72,24964.0,346.0483,346.5297,345.626,346.4707,24964.0
2022-04-13 11:00:00,352.7,353.91,352.7,353.67,32464.0,346.4511,347.6396,346.4511,347.4039,32464.0
2022-04-13 11:10:00,353.66,354.08,353.58,353.92,27286.0,347.3941,347.8066,347.3155,347.6495,27286.0
2022-04-13 11:20:00,353.94,354.67,353.72,354.44,28004.0,347.6691,348.3862,347.453,348.1602,28004.0
2022-04-13 11:30:00,354.42,355.46,354.34,354.44,29262.0,348.1406,349.1622,348.062,348.1602,29262.0
2022-04-13 11:40:00,354.5,354.75,354.01,354.24,25969.0,348.2192,348.4648,347.7379,347.9638,25969.0
2022-04-13 11:50:00,354.26,354.58,353.82,354.18,21911.0,347.9834,348.2978,347.5512,347.9049,21911.0
2022-04-13 12:00:00,354.34,355.38,354.13,355.38,25054.0,348.062,349.0836,347.8557,349.0836,25054.0
2022-04-13 12:10:00,355.31,355.51,354.62,355.09,23963.0,349.0148,349.2113,348.3371,348.7987,23963.0
2022-04-13 12:20:00,355.03,355.51,354.46,355.12,25358.0,348.7398,349.2113,348.1799,348.8282,25358.0
2022-04-13 12:30:00,355.18,356.16,355.13,355.61,29092.0,348.8871,349.8498,348.838,349.3095,29092.0
2022-04-13 12:40:00,355.69,356.04,355.56,355.91,20232.0,349.3881,349.7319,349.2604,349.6042,20232.0
2022-04-13 12:50:00,355.91,356.01,355.08,355.18,24097.0,349.6042,349.7024,348.7889,348.8871,24097.0
2022-04-13 13:00:00,355.19,355.46,355.0,355.21,32205.0,348.897,349.1622,348.7103,348.9166,32205.0
2022-04-13 13:10:00,355.13,355.88,355.11,355.28,31710.0,348.838,349.5747,348.8184,348.9854,31710.0
2022-04-13 13:20:00,355.17,355.64,355.14,355.5,19487.0,348.8773,349.339,348.8478,349.2015,19487.0
2022-04-13 13:30:00,355.47,355.93,355.43,355.6,28806.0,349.172,349.6238,349.1327,349.2997,28806.0
2022-04-13 13:40:00,355.63,355.9,355.5,355.84,25182.0,349.3292,349.5944,349.2015,349.5354,25182.0
2022-04-13 13:50:00,355.84,355.93,355.36,355.93,25107.0,349.5354,349.6238,349.0639,349.6238,25107.0
2022-04-13 14:00:00,355.92,357.0,355.81,356.83,23639.0,349.614,350.6749,349.506,350.5079,23639.0
2022-04-13 14:10:00,356.82,356.82,356.0,356.75,12841.0,350.4981,350.4981,349.6926,350.4293,12841.0
2022-04-13 14:20:00,356.84,356.92,355.99,356.27,21919.0,350.5177,350.5963,349.6828,349.9578,21919.0
2022-04-13 14:30:00,356.29,356.4,355.31,355.48,34270.0,349.9775,350.0855,349.0148,349.1818,34270.0
2022-04-13 14:40:00,355.54,356.02,355.46,355.9,30272.0,349.2408,349.7123,349.1622,349.5944,30272.0
2022-04-13 14:50:00,355.94,356.11,355.39,355.39,31432.0,349.6337,349.8007,349.0934,349.0934,31432.0
2022-04-13 15:00:00,355.39,355.45,354.58,355.36,27834.0,349.0934,349.1523,348.2978,349.0639,27834.0
2022-04-13 15:10:00,355.37,355.67,355.01,355.4,28779.0,349.0738,349.3685,348.7201,349.1032,28779.0
2022-04-13 15:20:00,355.34,355.65,355.09,355.2,39759.0,349.0443,349.3488,348.7987,348.9068,39759.0
2022-04-13 15:30:00,355.19,355.68,354.95,355.65,47804.0,348.897,349.3783,348.6612,349.3488,47804.0
2022-04-13 15:40:00,355.59,356.24,355.25,356.24,89533.0,349.2899,349.9284,348.9559,349.9284,89533.0
2022-04-13 15:50:00,356.25,356.5,354.78,355.14,196598.0,349.9382,350.1837,348.4942,348.8478,196598.0
2022-04-14 09:30:00,357.18,361.04,357.1,360.19,194576.0,350.8517,354.6433,350.7731,353.8084,194576.0
2022-04-14 09:40:00,360.07,360.34,358.46,359.66,44767.0,353.6905,353.9557,352.109,353.2878,44767.0
2022-04-14 09:50:00,359.6,360.82,358.95,360.75,53404.0,353.2288,354.4272,352.5903,354.3584,53404.0
2022-04-14 10:00:00,360.9,362.95,359.97,359.98,54394.0,354.5058,356.5195,353.5923,353.6021,54394.0
2022-04-14 10:10:00,360.1,360.1,359.13,359.69,41527.0,353.72,353.72,352.7671,353.3172,41527.0
2022-04-14 10:20:00,359.47,360.04,359.17,359.4,41266.0,353.1011,353.661,352.8064,353.0324,41266.0
2022-04-14 10:30:00,359.26,359.4,358.32,358.95,38397.0,352.8948,353.0324,351.9715,352.5903,38397.0
2022-04-14 10:40:00,359.0,359.01,358.32,358.55,37145.0,352.6395,352.6493,351.9715,352.1974,37145.0
2022-04-14 10:50:00,358.34,358.86,358.18,358.65,34269.0,351.9911,352.5019,351.834,352.2957,34269.0
2022-04-14 11:00:00,358.61,359.26,358.47,359.03,33318.0,352.2564,352.8948,352.1188,352.6689,33318.0
2022-04-14 11:10:00,359.03,359.22,358.56,358.78,28164.0,352.6689,352.8556,352.2072,352.4234,28164.0
2022-04-14 11:20:00,358.88,359.81,358.84,359.78,20321.0,352.5216,353.4351,352.4823,353.4056,20321.0
2022-04-14 11:30:00,359.85,359.95,359.27,359.57,24014.0,353.4744,353.5726,352.9047,353.1994,24014.0
2022-04-14 11:40:00,359.62,359.65,358.11,358.87,18087.0,353.2485,353.2779,351.7652,352.5118,18087.0
2022-04-14 11:50:00,358.98,359.51,358.82,359.22,18212.0,352.6198,353.1404,352.4626,352.8556,18212.0
2022-04-14 12:00:00,359.22,360.04,359.1,359.94,48494.0,352.8556,353.661,352.7377,353.5628,48494.0
2022-04-14 12:10:00,359.96,360.01,359.49,359.81,34510.0,353.5824,353.6316,353.1208,353.4351,34510.0
2022-04-14 12:20:00,359.76,360.04,358.75,358.75,44042.0,353.386,353.661,352.3939,352.3939,44042.0
2022-04-14 12:30:00,358.69,358.74,358.31,358.31,13373.0,352.3349,352.3841,351.9617,351.9617,13373.0
2022-04-14 12:40:00,358.29,358.29,357.29,357.29,15402.0,351.942,351.942,350.9597,350.9597,15402.0
2022-04-14 12:50:00,357.28,358.15,356.87,358.15,41423.0,350.9499,351.8045,350.5472,351.8045,41423.0
2022-04-14 13:00:00,358.25,358.81,357.95,358.14,18553.0,351.9027,352.4528,351.6081,351.7947,18553.0
2022-04-14 13:10:00,358.04,358.61,357.81,358.52,20366.0,351.6965,352.2564,351.4705,352.168,20366.0
2022-04-14 13:20:00,358.55,359.6,358.55,359.56,27583.0,352.1974,353.2288,352.1974,353.1895,27583.0
2022-04-14 13:30:00,359.57,360.06,359.43,359.69,37290.0,353.1994,353.6807,353.0618,353.3172,37290.0
2022-04-14 13:40:00,359.7,360.93,359.7,360.85,56355.0,353.3271,354.5353,353.3271,354.4567,56355.0
2022-04-14 13:50:00,360.88,361.11,360.47,360.88,59827.0,354.4861,354.7121,354.0834,354.4861,59827.0
2022-04-14 14:00:00,360.87,361.65,360.62,361.3,46556.0,354.4763,355.2425,354.2308,354.8987,46556.0
2022-04-14 14:10:00,361.35,361.85,361.18,361.21,41339.0,354.9478,355.439,354.7808,354.8103,41339.0
2022-04-14 14:20:00,361.14,361.14,360.38,360.91,29660.0,354.7415,354.7415,353.995,354.5156,29660.0
2022-04-14 14:30:00,360.97,361.18,360.46,360.5,16187.0,354.5745,354.7808,354.0736,354.1129,16187.0
2022-04-14 14:40:00,360.53,360.8,360.26,360.3,19851.0,354.1423,354.4076,353.8771,353.9164,19851.0
2022-04-14 14:50:00,360.34,360.38,359.11,359.14,25705.0,353.9557,353.995,352.7475,352.777,25705.0
2022-04-14 15:00:00,359.11,359.98,359.07,359.43,30131.0,352.7475,353.6021,352.7082,353.0618,30131.0
2022-04-14 15:10:00,359.39,360.37,359.25,360.15,23998.0,353.0225,353.9852,352.885,353.7691,23998.0
2022-04-14 15:20:00,360.22,360.34,359.21,359.57,25149.0,353.8378,353.9557,352.8457,353.1994,25149.0
2022-04-14 15:30:00,359.58,359.58,358.91,358.94,70327.0,353.2092,353.2092,352.551,352.5805,70327.0
2022-04-14 15:40:00,358.8,359.31,358.29,358.38,43782.0,352.443,352.944,351.942,352.0304,43782.0
2022-04-14 15:50:00,358.25,358.46,357.47,357.64,155550.0,351.9027,352.109,351.1366,351.3035,155550.0
2022-04-18 09:30:00,353.99,359.68,353.61,358.79,63211.0,347.7182,353.3074,347.3449,352.4332,63211.0
2022-04-18 09:40:00,358.78,359.49,358.14,359.38,21380.0,352.4234,353.1208,351.7947,353.0127,21380.0
2022-04-18 09:50:00,359.98,360.17,357.54,358.01,33728.0,353.6021,353.7887,351.2053,351.667,33728.0
2022-04-18 10:00:00,358.15,358.91,357.22,357.78,18613.0,351.8045,352.551,350.891,351.4411,18613.0
2022-04-18 10:10:00,357.57,359.71,357.54,358.98,11220.0,351.2348,353.3369,351.2053,352.6198,11220.0
2022-04-18 10:20:00,359.02,360.76,358.63,359.01,14610.0,352.6591,354.3683,352.276,352.6493,14610.0
2022-04-18 10:30:00,359.09,359.43,358.8,359.3,13217.0,352.7279,353.0618,352.443,352.9341,13217.0
2022-04-18 10:40:00,359.4,359.55,358.25,358.44,25182.0,353.0324,353.1797,351.9027,352.0894,25182.0
2022-04-18 10:50:00,358.48,358.69,357.88,358.68,17388.0,352.1287,352.3349,351.5393,352.3251,17388.0
2022-04-18 11:00:00,358.61,359.0,358.39,358.71,14437.0,352.2564,352.6395,352.0403,352.3546,14437.0
2022-04-18 11:10:00,358.56,358.65,357.67,357.94,19935.0,352.2072,352.2957,351.333,351.5982,19935.0
2022-04-18 11:20:00,358.07,358.07,355.82,355.92,15811.0,351.7259,351.7259,349.5158,349.614,15811.0
2022-04-18 11:30:00,355.92,355.92,354.28,354.63,28974.0,349.614,349.614,348.0031,348.3469,28974.0
2022-04-18 11:40:00,354.62,354.97,353.92,354.13,24283.0,348.3371,348.6809,347.6495,347.8557,24283.0
2022-04-18 11:50:00,354.09,354.94,354.0,354.8,13557.0,347.8164,348.6514,347.728,348.5139,13557.0
2022-04-18 12:00:00,354.82,354.9,354.32,354.53,16831.0,348.5335,348.6121,348.0424,348.2486,16831.0
2022-04-18 12:10:00,354.37,354.41,353.41,353.44,20741.0,348.0915,348.1308,347.1485,347.178,20741.0
2022-04-18 12:20:00,353.5,353.72,353.22,353.23,19909.0,347.2369,347.453,346.9619,346.9717,19909.0
2022-04-18 12:30:00,353.24,353.89,353.22,353.87,14576.0,346.9815,347.62,346.9619,347.6003,14576.0
2022-04-18 12:40:00,353.85,354.5,353.67,354.35,9460.0,347.5807,348.2192,347.4039,348.0718,9460.0
2022-04-18 12:50:00,354.38,354.78,354.28,354.61,9925.0,348.1013,348.4942,348.0031,348.3272,9925.0
2022-04-18 13:00:00,354.66,355.48,354.33,355.3,13949.0,348.3763,349.1818,348.0522,349.005,13949.0
2022-04-18 13:10:00,355.32,355.68,354.29,354.54,21898.0,349.0247,349.3783,348.0129,348.2585,21898.0
2022-04-18 13:20:00,354.55,355.03,354.47,355.03,12570.0,348.2683,348.7398,348.1897,348.7398,12570.0
2022-04-18 13:30:00,354.95,356.52,354.85,356.5,14570.0,348.6612,350.2034,348.563,350.1837,14570.0
2022-04-18 13:40:00,356.5,356.8,356.27,356.79,14548.0,350.1837,350.4784,349.9578,350.4686,14548.0
2022-04-18 13:50:00,356.68,356.91,356.3,356.51,18718.0,350.3606,350.5865,349.9873,350.1936,18718.0
2022-04-18 14:00:00,356.46,356.89,356.2,356.3,12830.0,350.1445,350.5668,349.8891,349.9873,12830.0
2022-04-18 14:10:00,356.26,356.82,355.68,355.69,14990.0,349.948,350.4981,349.3783,349.3881,14990.0
2022-04-18 14:20:00,355.74,356.9,355.47,356.55,14969.0,349.4372,350.5767,349.172,350.2329,14969.0
2022-04-18 14:30:00,356.44,357.4,356.42,356.96,16687.0,350.1248,351.0678,350.1052,350.6356,16687.0
2022-04-18 14:40:00,356.74,356.9,356.31,356.44,6496.0,350.4195,350.5767,349.9971,350.1248,6496.0
2022-04-18 14:50:00,356.38,357.07,356.12,356.12,12831.0,350.0659,350.7436,349.8105,349.8105,12831.0
2022-04-18 15:00:00,356.12,356.36,355.94,356.04,10456.0,349.8105,350.0462,349.6337,349.7319,10456.0
2022-04-18 15:10:00,356.0,356.24,355.72,356.04,16828.0,349.6926,349.9284,349.4176,349.7319,16828.0
2022-04-18 15:20:00,356.09,356.19,355.58,355.63,18200.0,349.781,349.8792,349.28,349.3292,18200.0
2022-04-18 15:30:00,355.62,355.65,355.0,355.22,19298.0,349.3193,349.3488,348.7103,348.9264,19298.0
2022-04-18 15:40:00,355.28,355.95,354.97,355.18,33934.0,348.9854,349.6435,348.6809,348.8871,33934.0
2022-04-18 15:50:00,355.06,357.14,354.49,357.13,104882.0,348.7693,350.8124,348.2094,350.8026,104882.0
2022-04-19 09:30:00,356.81,359.54,356.07,357.5,65278.0,350.4883,353.1699,349.7614,351.166,65278.0
2022-04-19 09:40:00,357.28,359.3,357.09,359.16,31610.0,350.9499,352.9341,350.7633,352.7966,31610.0
2022-04-19 09:50:00,359.1,360.52,358.83,360.43,24823.0,352.7377,354.1325,352.4725,354.0441,24823.0
2022-04-19 10:00:00,360.53,362.5,360.16,360.7,180332.0,354.1423,356.0774,353.7789,354.3093,180332.0
2022-04-19 10:10:00,360.76,361.98,360.61,361.46,62041.0,354.3683,355.5667,354.2209,355.0559,62041.0
2022-04-19 10:20:00,361.31,362.3,361.18,361.67,24463.0,354.9085,355.881,354.7808,355.2621,24463.0
2022-04-19 10:30:00,361.68,362.46,361.43,362.32,22288.0,355.272,356.0382,355.0264,355.9006,22288.0
2022-04-19 10:40:00,362.28,362.8,361.95,362.05,31896.0,355.8613,356.3721,355.5372,355.6354,31896.0
2022-04-19 10:50:00,362.06,362.18,360.2,360.29,37289.0,355.6452,355.7631,353.8182,353.9066,37289.0
2022-04-19 11:00:00,360.36,361.53,359.85,361.2,124253.0,353.9754,355.1246,353.4744,354.8005,124253.0
2022-04-19 11:10:00,361.22,362.0,360.74,361.43,22643.0,354.8201,355.5863,354.3486,355.0264,22643.0
2022-04-19 11:20:00,361.39,362.14,360.67,360.67,105545.0,354.9871,355.7238,354.2799,354.2799,105545.0
2022-04-19 11:30:00,360.73,361.16,360.36,361.15,25905.0,354.3388,354.7612,353.9754,354.7514,25905.0
2022-04-19 11:40:00,361.19,361.44,360.99,361.31,16929.0,354.7907,355.0362,354.5942,354.9085,16929.0
2022-04-19 11:50:00,361.37,361.68,361.18,361.54,18693.0,354.9675,355.272,354.7808,355.1345,18693.0
2022-04-19 12:00:00,361.73,362.05,361.29,362.05,25395.0,355.3211,355.6354,354.8889,355.6354,25395.0
2022-04-19 12:10:00,362.04,363.24,362.03,363.07,19918.0,355.6256,356.8043,355.6158,356.6373,19918.0
2022-04-19 12:20:00,363.19,364.15,363.05,363.48,15853.0,356.7552,357.6982,356.6177,357.0401,15853.0
2022-04-19 12:30:00,363.72,363.93,363.12,363.13,13190.0,357.2758,357.4821,356.6865,356.6963,13190.0
2022-04-19 12:40:00,363.15,363.97,363.09,363.72,21049.0,356.7159,357.5214,356.657,357.2758,21049.0
2022-04-19 12:50:00,363.64,364.07,363.48,363.76,15606.0,357.1972,357.6196,357.0401,357.3151,15606.0
2022-04-19 13:00:00,363.81,363.95,363.33,363.33,17972.0,357.3642,357.5018,356.8927,356.8927,17972.0
2022-04-19 13:10:00,363.38,363.39,362.41,362.48,42670.0,356.9419,356.9517,355.989,356.0578,42670.0
2022-04-19 13:20:00,362.46,362.47,361.12,361.2,20257.0,356.0382,356.048,354.7219,354.8005,20257.0
2022-04-19 13:30:00,361.22,362.06,361.21,361.29,17455.0,354.8201,355.6452,354.8103,354.8889,17455.0
2022-04-19 13:40:00,361.35,362.01,361.0,361.93,14386.0,354.9478,355.5961,354.604,355.5175,14386.0
2022-04-19 13:50:00,362.36,362.46,361.98,362.12,15708.0,355.9399,356.0382,355.5667,355.7042,15708.0
2022-04-19 14:00:00,362.03,362.15,361.01,361.22,19223.0,355.6158,355.7336,354.6138,354.8201,19223.0
2022-04-19 14:10:00,361.11,361.19,360.42,360.42,18947.0,354.7121,354.7907,354.0343,354.0343,18947.0
2022-04-19 14:20:00,360.48,361.02,360.16,360.95,25232.0,354.0932,354.6237,353.7789,354.5549,25232.0
2022-04-19 14:30:00,360.9,361.65,360.89,361.52,16513.0,354.5058,355.2425,354.496,355.1148,16513.0
2022-04-19 14:40:00,361.39,361.53,361.1,361.51,19358.0,354.9871,355.1246,354.7022,355.105,19358.0
2022-04-19 14:50:00,361.59,362.18,361.48,362.09,15024.0,355.1836,355.7631,355.0755,355.6747,15024.0
2022-04-19 15:00:00,362.02,362.17,361.59,362.12,24362.0,355.6059,355.7533,355.1836,355.7042,24362.0
2022-04-19 15:10:00,362.1,363.63,361.99,363.52,20069.0,355.6845,357.1874,355.5765,357.0794,20069.0
2022-04-19 15:20:00,363.54,363.9,363.34,363.88,30602.0,357.099,357.4526,356.9026,357.433,30602.0
2022-04-19 15:30:00,363.91,364.36,363.74,364.25,70661.0,357.4625,357.9045,357.2955,357.7964,70661.0
2022-04-19 15:40:00,364.23,364.23,363.29,363.72,70101.0,357.7768,357.7768,356.8534,357.2758,70101.0
2022-04-19 15:50:00,363.78,364.67,363.01,364.16,145509.0,357.3348,358.209,356.5784,357.708,145509.0
2022-04-20 09:30:00,366.66,369.55,366.57,367.95,120747.0,360.1637,363.0025,360.0753,361.4309,120747.0
2022-04-20 09:40:00,367.9,368.05,363.87,364.57,45537.0,361.3818,361.5291,357.4232,358.1108,45537.0
2022-04-20 09:50:00,364.36,367.67,364.11,367.67,38300.0,357.9045,361.1558,357.6589,361.1558,38300.0
2022-04-20 10:00:00,367.48,369.68,367.3,368.85,55819.0,360.9692,363.1302,360.7924,362.3149,55819.0
2022-04-20 10:10:00,369.01,370.92,368.7,370.83,65853.0,362.4721,364.3483,362.1676,364.2599,65853.0
2022-04-20 10:20:00,370.82,371.12,369.53,369.56,55845.0,364.25,364.5447,362.9829,363.0124,55845.0
2022-04-20 10:30:00,369.52,371.11,369.27,371.09,39416.0,362.9731,364.5349,362.7275,364.5152,39416.0
2022-04-20 10:40:00,371.18,371.8,370.53,370.73,46383.0,364.6037,365.2127,363.9652,364.1616,46383.0
2022-04-20 10:50:00,370.7,371.89,370.25,370.91,30951.0,364.1322,365.3011,363.6901,364.3384,30951.0
2022-04-20 11:00:00,370.96,371.09,370.01,370.51,38697.0,364.3876,364.5152,363.4544,363.9455,38697.0
2022-04-20 11:10:00,370.44,370.89,370.31,370.42,20339.0,363.8768,364.3188,363.7491,363.8571,20339.0
2022-04-20 11:20:00,370.53,370.93,369.91,370.36,47748.0,363.9652,364.3581,363.3562,363.7982,47748.0
2022-04-20 11:30:00,370.41,370.6,369.9,370.21,47491.0,363.8473,364.0339,363.3463,363.6508,47491.0
2022-04-20 11:40:00,370.13,370.43,369.24,369.34,29359.0,363.5723,363.8669,362.698,362.7963,29359.0
2022-04-20 11:50:00,369.27,369.85,368.43,369.63,24905.0,362.7275,363.2972,361.9024,363.0811,24905.0
2022-04-20 12:00:00,369.75,369.93,368.82,368.98,23673.0,363.199,363.3758,362.2855,362.4426,23673.0
2022-04-20 12:10:00,368.98,369.14,368.22,369.05,25552.0,362.4426,362.5998,361.6961,362.5114,25552.0
2022-04-20 12:20:00,369.0,369.26,368.5,368.51,33351.0,362.4623,362.7177,361.9711,361.981,33351.0
2022-04-20 12:30:00,368.53,369.5,368.2,369.08,35891.0,362.0006,362.9534,361.6765,362.5409,35891.0
2022-04-20 12:40:00,369.1,369.1,368.08,368.48,13644.0,362.5605,362.5605,361.5586,361.9515,13644.0
2022-04-20 12:50:00,368.39,369.01,368.16,368.47,30258.0,361.8631,362.4721,361.6372,361.9417,30258.0
2022-04-20 13:00:00,368.47,368.79,367.57,367.71,12591.0,361.9417,362.256,361.0576,361.1951,12591.0
2022-04-20 13:10:00,367.85,368.47,367.64,367.68,18939.0,361.3327,361.9417,361.1264,361.1657,18939.0
2022-04-20 13:20:00,367.62,367.98,367.15,367.41,12885.0,361.1067,361.4604,360.6451,360.9004,12885.0
2022-04-20 13:30:00,367.32,367.93,367.27,367.74,12575.0,360.812,361.4112,360.7629,361.2246,12575.0
2022-04-20 13:40:00,367.62,368.61,367.61,367.89,11777.0,361.1067,362.0792,361.0969,361.3719,11777.0
2022-04-20 13:50:00,367.86,368.16,367.71,368.06,16993.0,361.3425,361.6372,361.1951,361.5389,16993.0
2022-04-20 14:00:00,368.06,368.07,367.49,367.63,12295.0,361.5389,361.5488,360.979,361.1166,12295.0
2022-04-20 14:10:00,367.56,367.61,366.38,366.45,19217.0,361.0478,361.0969,359.8887,359.9575,19217.0
2022-04-20 14:20:00,366.35,366.48,365.49,365.67,20976.0,359.8592,359.9869,359.0145,359.1913,20976.0
2022-04-20 14:30:00,365.59,365.92,365.26,365.57,23434.0,359.1127,359.4368,358.7885,359.093,23434.0
2022-04-20 14:40:00,365.62,366.08,365.43,365.92,19610.0,359.1422,359.594,358.9555,359.4368,19610.0
2022-04-20 14:50:00,365.99,365.99,364.78,365.37,28044.0,359.5056,359.5056,358.317,358.8966,28044.0
2022-04-20 15:00:00,365.33,366.43,365.33,366.37,24226.0,358.8573,359.9378,358.8573,359.8789,24226.0
2022-04-20 15:10:00,366.31,366.88,365.99,366.63,22751.0,359.8199,360.3798,359.5056,360.1343,22751.0
2022-04-20 15:20:00,366.63,367.02,366.36,366.53,18687.0,360.1343,360.5174,359.8691,360.036,18687.0
2022-04-20 15:30:00,366.7,366.79,365.93,366.3,29100.0,360.203,360.2914,359.4467,359.8101,29100.0
2022-04-20 15:40:00,366.34,367.46,366.34,367.29,41898.0,359.8494,360.9496,359.8494,360.7826,41898.0
2022-04-20 15:50:00,367.29,367.42,365.07,365.2,177490.0,360.7826,360.9103,358.6019,358.7296,177490.0
2022-04-21 09:30:00,369.48,373.5,368.88,372.72,101709.0,362.9338,366.8826,362.3444,366.1164,101709.0
2022-04-21 09:40:00,372.54,374.05,371.48,374.05,55847.0,365.9396,367.4228,364.8983,367.4228,55847.0
2022-04-21 09:50:00,374.1,374.76,373.38,373.93,75618.0,367.4719,368.1202,366.7647,367.3049,75618.0
2022-04-21 10:00:00,373.92,374.23,373.0,373.16,41899.0,367.2951,367.5996,366.3914,366.5486,41899.0
2022-04-21 10:10:00,373.17,373.35,371.85,372.2,31949.0,366.5584,366.7352,365.2618,365.6056,31949.0
2022-04-21 10:20:00,372.04,374.2,371.73,374.0,38896.0,365.4484,367.5701,365.1439,367.3737,38896.0
2022-04-21 10:30:00,374.09,375.22,373.87,374.36,55958.0,367.4621,368.5721,367.246,367.7273,55958.0
2022-04-21 10:40:00,374.29,374.69,371.96,372.09,59626.0,367.6586,368.0515,365.3698,365.4975,59626.0
2022-04-21 10:50:00,372.03,372.64,370.89,372.05,42916.0,365.4386,366.0378,364.3188,365.4582,42916.0
2022-04-21 11:00:00,372.01,373.09,371.61,372.51,31481.0,365.4189,366.4798,365.026,365.9101,31481.0
2022-04-21 11:10:00,372.48,372.94,372.1,372.3,36686.0,365.8806,366.3325,365.5074,365.7038,36686.0
2022-04-21 11:20:00,372.21,372.76,371.41,372.2,32651.0,365.6154,366.1557,364.8296,365.6056,32651.0
2022-04-21 11:30:00,372.31,372.35,370.9,371.2,22828.0,365.7136,365.7529,364.3286,364.6233,22828.0
2022-04-21 11:40:00,371.13,371.13,370.16,371.12,29629.0,364.5545,364.5545,363.6017,364.5447,29629.0
2022-04-21 11:50:00,370.97,371.62,370.2,370.82,40963.0,364.3974,365.0359,363.641,364.25,40963.0
2022-04-21 12:00:00,370.88,371.13,369.77,370.47,38757.0,364.309,364.5545,363.2186,363.9062,38757.0
2022-04-21 12:10:00,370.37,371.25,370.26,370.93,57479.0,363.808,364.6724,363.7,364.3581,57479.0
2022-04-21 12:20:00,371.02,371.02,369.32,369.38,39215.0,364.4465,364.4465,362.7766,362.8355,39215.0
2022-04-21 12:30:00,369.29,369.46,368.45,368.81,32942.0,362.7471,362.9141,361.922,362.2756,32942.0
2022-04-21 12:40:00,368.83,369.46,367.73,368.01,22059.0,362.2953,362.9141,361.2148,361.4898,22059.0
2022-04-21 12:50:00,367.92,368.8,367.45,368.8,17647.0,361.4014,362.2658,360.9397,362.2658,17647.0
2022-04-21 13:00:00,368.92,369.5,368.7,369.09,23601.0,362.3837,362.9534,362.1676,362.5507,23601.0
2022-04-21 13:10:00,369.13,369.24,368.03,368.54,25827.0,362.59,362.698,361.5095,362.0104,25827.0
2022-04-21 13:20:00,368.35,369.85,368.35,369.15,27617.0,361.8238,363.2972,361.8238,362.6096,27617.0
2022-04-21 13:30:00,369.06,369.39,367.41,367.47,37783.0,362.5212,362.8454,360.9004,360.9594,37783.0
2022-04-21 13:40:00,367.41,368.38,366.36,368.24,24740.0,360.9004,361.8533,359.8691,361.7157,24740.0
2022-04-21 13:50:00,368.04,368.09,366.58,366.84,43253.0,361.5193,361.5684,360.0852,360.3405,43253.0
2022-04-21 14:00:00,366.72,367.49,365.78,367.49,26720.0,360.2227,360.979,359.2993,360.979,26720.0
2022-04-21 14:10:00,367.37,367.67,366.27,366.76,33117.0,360.8612,361.1558,359.7806,360.262,33117.0
2022-04-21 14:20:00,366.91,367.57,366.54,366.74,21595.0,360.4093,361.0576,360.0459,360.2423,21595.0
2022-04-21 14:30:00,366.65,367.69,366.36,366.41,39619.0,360.1539,361.1755,359.8691,359.9182,39619.0
2022-04-21 14:40:00,366.54,366.97,366.15,366.51,33416.0,360.0459,360.4682,359.6628,360.0164,33416.0
2022-04-21 14:50:00,366.61,366.66,365.89,366.26,40657.0,360.1146,360.1637,359.4074,359.7708,40657.0
2022-04-21 15:00:00,366.27,366.36,365.35,365.52,47805.0,359.7806,359.8691,358.8769,359.0439,47805.0
2022-04-21 15:10:00,365.53,365.91,365.04,365.61,27283.0,359.0538,359.427,358.5724,359.1323,27283.0
2022-04-21 15:20:00,365.6,366.55,365.32,366.36,70725.0,359.1225,360.0557,358.8475,359.8691,70725.0
2022-04-21 15:30:00,366.28,366.28,364.39,364.85,54483.0,359.7905,359.7905,357.934,358.3858,54483.0
2022-04-21 15:40:00,364.88,365.3,363.46,363.6,79527.0,358.4153,358.8278,357.0204,357.158,79527.0
2022-04-21 15:50:00,363.55,365.14,363.55,364.5,273794.0,357.1088,358.6707,357.1088,358.042,273794.0
2022-04-22 09:30:00,360.5,362.1,357.4,357.54,102631.0,354.1129,355.6845,351.0678,351.2053,102631.0
2022-04-22 09:40:00,357.3,357.57,355.27,356.4,61065.0,350.9696,351.2348,348.9755,350.0855,61065.0
2022-04-22 09:50:00,356.4,357.27,355.71,356.38,49032.0,350.0855,350.9401,349.4077,350.0659,49032.0
2022-04-22 10:00:00,356.35,359.62,356.35,359.4,38119.0,350.0364,353.2485,350.0364,353.0324,38119.0
2022-04-22 10:10:00,359.46,359.47,357.19,357.44,57477.0,353.0913,353.1011,350.8615,351.1071,57477.0
2022-04-22 10:20:00,357.38,357.38,353.74,355.19,57481.0,351.0482,351.0482,347.4726,348.897,57481.0
2022-04-22 10:30:00,355.22,357.23,354.64,356.7,35438.0,348.9264,350.9008,348.3567,350.3802,35438.0
2022-04-22 10:40:00,356.72,357.04,355.65,356.1,67157.0,350.3998,350.7142,349.3488,349.7908,67157.0
2022-04-22 10:50:00,356.0,356.08,354.54,354.78,20979.0,349.6926,349.7712,348.2585,348.4942,20979.0
2022-04-22 11:00:00,354.84,355.79,354.23,355.7,28483.0,348.5532,349.4863,347.954,349.3979,28483.0
2022-04-22 11:10:00,355.52,356.31,354.93,355.91,35775.0,349.2211,349.9971,348.6416,349.6042,35775.0
2022-04-22 11:20:00,356.0,356.95,355.75,356.73,23978.0,349.6926,350.6258,349.447,350.4097,23978.0
2022-04-22 11:30:00,356.85,357.69,356.48,356.48,34134.0,350.5275,351.3527,350.1641,350.1641,34134.0
2022-04-22 11:40:00,356.49,356.72,355.89,356.48,12071.0,350.1739,350.3998,349.5846,350.1641,12071.0
2022-04-22 11:50:00,356.28,356.63,355.91,356.11,15954.0,349.9676,350.3114,349.6042,349.8007,15954.0
2022-04-22 12:00:00,356.1,357.24,356.0,356.3,25313.0,349.7908,350.9106,349.6926,349.9873,25313.0
2022-04-22 12:10:00,356.38,357.23,356.36,356.99,20185.0,350.0659,350.9008,350.0462,350.6651,20185.0
2022-04-22 12:20:00,357.05,357.68,357.04,357.43,13411.0,350.724,351.3428,350.7142,351.0973,13411.0
2022-04-22 12:30:00,357.42,358.11,357.35,357.79,13384.0,351.0874,351.7652,351.0187,351.4509,13384.0
2022-04-22 12:40:00,357.82,358.17,357.46,357.75,17050.0,351.4804,351.8242,351.1267,351.4116,17050.0
2022-04-22 12:50:00,357.84,358.06,357.2,357.36,12238.0,351.5,351.7161,350.8713,351.0285,12238.0
2022-04-22 13:00:00,357.42,357.47,356.49,356.72,13732.0,351.0874,351.1366,350.1739,350.3998,13732.0
2022-04-22 13:10:00,356.74,357.7,356.62,357.04,15615.0,350.4195,351.3625,350.3016,350.7142,15615.0
2022-04-22 13:20:00,356.98,356.98,356.26,356.53,11423.0,350.6552,350.6552,349.948,350.2132,11423.0
2022-04-22 13:30:00,356.7,357.05,356.13,356.37,15506.0,350.3802,350.724,349.8203,350.056,15506.0
2022-04-22 13:40:00,356.09,356.62,355.78,356.19,7388.0,349.781,350.3016,349.4765,349.8792,7388.0
2022-04-22 13:50:00,356.21,356.21,355.22,355.4,14509.0,349.8989,349.8989,348.9264,349.1032,14509.0
2022-04-22 14:00:00,355.29,355.43,354.6,354.83,10769.0,348.9952,349.1327,348.3174,348.5433,10769.0
2022-04-22 14:10:00,354.87,355.42,354.41,355.4,18801.0,348.5826,349.1229,348.1308,349.1032,18801.0
2022-04-22 14:20:00,355.3,355.65,354.37,354.52,14581.0,349.005,349.3488,348.0915,348.2388,14581.0
2022-04-22 14:30:00,354.56,354.56,352.71,352.78,25820.0,348.2781,348.2781,346.4609,346.5297,25820.0
2022-04-22 14:40:00,352.89,353.36,352.89,353.13,16753.0,346.6377,347.0994,346.6377,346.8735,16753.0
2022-04-22 14:50:00,353.16,353.19,351.56,352.12,34529.0,346.9029,346.9324,345.3313,345.8813,34529.0
2022-04-22 15:00:00,352.17,352.52,351.61,352.0,29730.0,345.9305,346.2743,345.3804,345.7635,29730.0
2022-04-22 15:10:00,352.09,354.19,351.71,353.71,27607.0,345.8519,347.9147,345.4786,347.4432,27607.0
2022-04-22 15:20:00,353.71,354.29,353.57,353.79,19876.0,347.4432,348.0129,347.3057,347.5218,19876.0
2022-04-22 15:30:00,353.72,355.63,353.72,355.15,48004.0,347.453,349.3292,347.453,348.8577,48004.0
2022-04-22 15:40:00,355.25,355.54,352.52,352.57,66884.0,348.9559,349.2408,346.2743,346.3234,66884.0
2022-04-22 15:50:00,352.51,352.59,350.61,351.3,288016.0,346.2644,346.343,344.3981,345.0759,288016.0
2022-04-25 09:30:00,349.28,353.9,348.01,351.39,122440.0,343.0917,347.6298,341.8442,345.1643,122440.0
2022-04-25 09:40:00,351.27,351.57,348.31,349.81,27284.0,345.0464,345.3411,342.1389,343.6123,27284.0
2022-04-25 09:50:00,349.69,350.75,347.76,348.24,35406.0,343.4944,344.5356,341.5986,342.0701,35406.0
2022-04-25 10:00:00,348.2,348.78,347.15,347.6,44361.0,342.0308,342.6005,340.9994,341.4414,44361.0
2022-04-25 10:10:00,347.69,348.59,347.41,348.35,19380.0,341.5298,342.4139,341.2548,342.1781,19380.0
2022-04-25 10:20:00,348.61,350.75,347.33,350.29,34348.0,342.4335,344.5356,341.1762,344.0838,34348.0
2022-04-25 10:30:00,350.29,352.38,350.21,350.63,54168.0,344.0838,346.1367,344.0052,344.4177,54168.0
2022-04-25 10:40:00,350.74,351.25,349.86,351.22,22273.0,344.5258,345.0268,343.6614,344.9973,22273.0
2022-04-25 10:50:00,350.77,350.77,349.11,349.54,17023.0,344.5553,344.5553,342.9247,343.3471,17023.0
2022-04-25 11:00:00,349.49,350.33,349.48,349.85,26026.0,343.2979,344.1231,343.2881,343.6516,26026.0
2022-04-25 11:10:00,349.84,350.43,348.57,349.72,26946.0,343.6417,344.2213,342.3942,343.5239,26946.0
2022-04-25 11:20:00,349.68,351.32,349.68,350.0,32180.0,343.4846,345.0955,343.4846,343.7989,32180.0
2022-04-25 11:30:00,349.96,350.53,349.06,349.75,26988.0,343.7596,344.3195,342.8756,343.5533,26988.0
2022-04-25 11:40:00,349.85,349.93,348.53,348.67,20868.0,343.6516,343.7301,342.355,342.4925,20868.0
2022-04-25 11:50:00,348.55,349.39,348.31,349.31,29207.0,342.3746,343.1997,342.1389,343.1211,29207.0
2022-04-25 12:00:00,349.19,350.83,348.85,350.52,36765.0,343.0033,344.6142,342.6693,344.3097,36765.0
2022-04-25 12:10:00,350.55,350.98,349.76,350.0,39168.0,344.3392,344.7615,343.5632,343.7989,39168.0
2022-04-25 12:20:00,350.19,351.37,349.96,350.27,42138.0,343.9855,345.1446,343.7596,344.0641,42138.0
2022-04-25 12:30:00,350.16,350.53,349.69,349.91,35834.0,343.9561,344.3195,343.4944,343.7105,35834.0
2022-04-25 12:40:00,349.81,350.9,349.48,350.9,28732.0,343.6123,344.683,343.2881,344.683,28732.0
2022-04-25 12:50:00,350.89,350.96,349.32,349.68,27379.0,344.6731,344.7419,343.131,343.4846,27379.0
2022-04-25 13:00:00,349.81,350.28,349.0,350.28,21045.0,343.6123,344.0739,342.8166,344.0739,21045.0
2022-04-25 13:10:00,350.34,351.63,350.23,350.75,39866.0,344.1329,345.4,344.0248,344.5356,39866.0
2022-04-25 13:20:00,350.8,350.93,349.78,350.15,25413.0,344.5847,344.7124,343.5828,343.9463,25413.0
2022-04-25 13:30:00,350.19,350.72,349.61,349.95,32057.0,343.9855,344.5062,343.4158,343.7498,32057.0
2022-04-25 13:40:00,349.95,350.99,349.66,350.23,30157.0,343.7498,344.7714,343.4649,344.0248,30157.0
2022-04-25 13:50:00,350.17,350.72,349.53,349.75,15418.0,343.9659,344.5062,343.3372,343.5533,15418.0
2022-04-25 14:00:00,350.17,350.87,349.2,350.81,22090.0,343.9659,344.6535,343.0131,344.5946,22090.0
2022-04-25 14:10:00,351.0,351.62,350.14,351.44,31661.0,344.7812,345.3902,343.9364,345.2134,31661.0
2022-04-25 14:20:00,351.47,352.78,351.31,352.6,44233.0,345.2429,346.5297,345.0857,346.3528,44233.0
2022-04-25 14:30:00,352.78,353.16,352.15,352.24,21373.0,346.5297,346.9029,345.9108,345.9992,21373.0
2022-04-25 14:40:00,352.15,353.21,351.5,352.87,30035.0,345.9108,346.952,345.2723,346.6181,30035.0
2022-04-25 14:50:00,352.8,353.16,352.25,352.26,19491.0,346.5493,346.9029,346.009,346.0189,19491.0
2022-04-25 15:00:00,352.34,352.57,350.6,350.97,23136.0,346.0975,346.3234,344.3883,344.7517,23136.0
2022-04-25 15:10:00,351.04,352.42,350.87,352.33,85481.0,344.8205,346.176,344.6535,346.0876,85481.0
2022-04-25 15:20:00,352.43,354.05,352.41,353.8,33280.0,346.1859,347.7772,346.1662,347.5316,33280.0
2022-04-25 15:30:00,353.77,354.16,353.49,354.1,57845.0,347.5021,347.8852,347.2271,347.8263,57845.0
2022-04-25 15:40:00,354.04,355.06,353.77,353.9,70654.0,347.7673,348.7693,347.5021,347.6298,70654.0
2022-04-25 15:50:00,353.94,355.06,353.2,354.88,211218.0,347.6691,348.7693,346.9422,348.5924,211218.0
2022-04-26 09:30:00,347.94,350.06,347.26,349.04,84662.0,341.7754,343.8578,341.1075,342.8559,84662.0
2022-04-26 09:40:00,348.91,349.01,347.22,347.22,27825.0,342.7282,342.8264,341.0682,341.0682,27825.0
2022-04-26 09:50:00,347.06,348.17,346.72,347.28,39067.0,340.911,342.0013,340.577,341.1271,39067.0
2022-04-26 10:00:00,347.49,349.37,347.29,349.25,52288.0,341.3334,343.1801,341.1369,343.0622,52288.0
2022-04-26 10:10:00,349.29,349.63,347.54,348.21,25917.0,343.1015,343.4355,341.3825,342.0406,25917.0
2022-04-26 10:20:00,348.18,348.26,346.5,347.04,44845.0,342.0112,342.0897,340.3609,340.8914,44845.0
2022-04-26 10:30:00,347.28,347.97,346.79,347.5,28748.0,341.1271,341.8049,340.6458,341.3432,28748.0
2022-04-26 10:40:00,347.63,348.04,346.9,347.92,21023.0,341.4709,341.8736,340.7538,341.7558,21023.0
2022-04-26 10:50:00,347.67,349.57,347.41,349.39,32253.0,341.5102,343.3765,341.2548,343.1997,32253.0
2022-04-26 11:00:00,349.45,349.46,345.39,345.62,35966.0,343.2587,343.2685,339.2706,339.4965,35966.0
2022-04-26 11:10:00,345.4,346.18,344.5,344.62,46561.0,339.2804,340.0466,338.3964,338.5142,46561.0
2022-04-26 11:20:00,344.58,345.58,344.26,344.97,36345.0,338.4749,339.4572,338.1606,338.858,36345.0
2022-04-26 11:30:00,344.8,345.78,344.32,345.1,26298.0,338.691,339.6537,338.2195,338.9857,26298.0
2022-04-26 11:40:00,345.1,345.2,344.26,344.74,26310.0,338.9857,339.084,338.1606,338.6321,26310.0
2022-04-26 11:50:00,344.82,345.09,343.73,343.79,24999.0,338.7107,338.9759,337.64,337.6989,24999.0
2022-04-26 12:00:00,343.79,344.33,343.58,344.1,91538.0,337.6989,338.2294,337.4927,338.0034,91538.0
2022-04-26 12:10:00,344.19,346.09,343.72,345.95,81684.0,338.0918,339.9582,337.6302,339.8207,81684.0
2022-04-26 12:20:00,346.2,346.82,346.05,346.53,26128.0,340.0662,340.6753,339.9189,340.3904,26128.0
2022-04-26 12:30:00,346.53,346.89,346.06,346.18,17319.0,340.3904,340.744,339.9287,340.0466,17319.0
2022-04-26 12:40:00,346.19,346.81,345.47,346.07,25100.0,340.0564,340.6654,339.3492,339.9385,25100.0
2022-04-26 12:50:00,346.16,347.85,345.97,347.69,16692.0,340.0269,341.687,339.8403,341.5298,16692.0
2022-04-26 13:00:00,347.67,347.67,345.85,346.05,7559.0,341.5102,341.5102,339.7224,339.9189,7559.0
2022-04-26 13:10:00,345.95,346.46,345.33,345.49,14821.0,339.8207,340.3216,339.2116,339.3688,14821.0
2022-04-26 13:20:00,345.69,345.96,344.94,344.96,11752.0,339.5653,339.8305,338.8286,338.8482,11752.0
2022-04-26 13:30:00,344.89,345.39,344.5,345.39,17203.0,338.7794,339.2706,338.3964,339.2706,17203.0
2022-04-26 13:40:00,345.36,346.39,345.21,345.56,19799.0,339.2411,340.2529,339.0938,339.4376,19799.0
2022-04-26 13:50:00,345.85,345.86,345.0,345.31,14299.0,339.7224,339.7323,338.8875,339.192,14299.0
2022-04-26 14:00:00,345.42,345.66,344.84,345.3,23167.0,339.3001,339.5358,338.7303,339.1822,23167.0
2022-04-26 14:10:00,345.51,346.74,345.08,345.81,20755.0,339.3885,340.5967,338.9661,339.6831,20755.0
2022-04-26 14:20:00,345.42,346.57,345.42,346.39,13144.0,339.3001,340.4297,339.3001,340.2529,13144.0
2022-04-26 14:30:00,346.37,346.86,345.87,346.71,18705.0,340.2332,340.7145,339.7421,340.5672,18705.0
2022-04-26 14:40:00,346.58,346.58,345.56,346.05,14125.0,340.4395,340.4395,339.4376,339.9189,14125.0
2022-04-26 14:50:00,345.94,347.44,345.94,347.13,30421.0,339.8108,341.2843,339.8108,340.9798,30421.0
2022-04-26 15:00:00,347.01,347.64,345.64,345.81,24428.0,340.8619,341.4807,339.5162,339.6831,24428.0
2022-04-26 15:10:00,345.81,346.21,344.0,344.1,31869.0,339.6831,340.0761,337.9052,338.0034,31869.0
2022-04-26 15:20:00,344.09,345.1,344.03,344.41,22780.0,337.9936,338.9857,337.9347,338.3079,22780.0
2022-04-26 15:30:00,344.34,344.69,343.9,344.46,39092.0,338.2392,338.583,337.807,338.3571,39092.0
2022-04-26 15:40:00,344.58,345.19,343.9,344.61,58029.0,338.4749,339.0741,337.807,338.5044,58029.0
2022-04-26 15:50:00,344.64,345.47,343.8,343.82,190190.0,338.5339,339.3492,337.7088,337.7284,190190.0
2022-04-27 09:30:00,357.0,368.7,356.0,368.7,540547.0,350.6749,362.1676,349.6926,362.1676,540547.0
2022-04-27 09:40:00,368.58,373.74,367.36,370.02,300809.0,362.0497,367.1183,360.8513,363.4642,300809.0
2022-04-27 09:50:00,369.98,373.71,368.77,368.91,148148.0,363.4249,367.0888,362.2364,362.3739,148148.0
2022-04-27 10:00:00,368.9,369.36,366.57,367.4,103563.0,362.3641,362.8159,360.0753,360.8906,103563.0
2022-04-27 10:10:00,367.38,367.38,361.26,361.75,168603.0,360.871,360.871,354.8594,355.3407,168603.0
2022-04-27 10:20:00,361.68,365.29,361.68,362.37,117411.0,355.272,358.818,355.272,355.9497,117411.0
2022-04-27 10:30:00,362.38,365.25,360.91,365.23,65876.0,355.9596,358.7787,354.5156,358.7591,65876.0
2022-04-27 10:40:00,365.42,367.0,365.12,365.87,60763.0,358.9457,360.4977,358.651,359.3877,60763.0
2022-04-27 10:50:00,365.98,366.1,364.22,364.56,46131.0,359.4958,359.6137,357.767,358.1009,46131.0
2022-04-27 11:00:00,364.59,367.43,363.73,363.74,85553.0,358.1304,360.9201,357.2856,357.2955,85553.0
2022-04-27 11:10:00,363.97,365.22,363.38,365.2,68249.0,357.5214,358.7493,356.9419,358.7296,68249.0
2022-04-27 11:20:00,365.12,365.93,362.83,363.83,86501.0,358.651,359.4467,356.4016,357.3839,86501.0
2022-04-27 11:30:00,364.03,366.75,363.6,366.44,63392.0,357.5803,360.2521,357.158,359.9476,63392.0
2022-04-27 11:40:00,366.38,367.21,365.55,365.56,52644.0,359.8887,360.704,359.0734,359.0832,52644.0
2022-04-27 11:50:00,365.68,365.74,364.13,364.56,32293.0,359.2011,359.26,357.6786,358.1009,32293.0
2022-04-27 12:00:00,364.63,364.65,363.47,364.21,44715.0,358.1697,358.1893,357.0303,357.7571,44715.0
2022-04-27 12:10:00,364.17,364.64,363.41,363.99,40496.0,357.7179,358.1795,356.9713,357.541,40496.0
2022-04-27 12:20:00,363.88,366.58,363.77,366.33,47513.0,357.433,360.0852,357.3249,359.8396,47513.0
2022-04-27 12:30:00,366.51,366.82,365.23,365.9,35654.0,360.0164,360.3209,358.7591,359.4172,35654.0
2022-04-27 12:40:00,365.78,366.94,365.33,365.4,38429.0,359.2993,360.4388,358.8573,358.9261,38429.0
2022-04-27 12:50:00,365.39,365.89,364.9,365.12,26847.0,358.9162,359.4074,358.4349,358.651,26847.0
2022-04-27 13:00:00,365.2,366.48,363.95,364.83,39046.0,358.7296,359.9869,357.5018,358.3662,39046.0
2022-04-27 13:10:00,365.0,365.02,363.87,364.38,31977.0,358.5331,358.5528,357.4232,357.9241,31977.0
2022-04-27 13:20:00,364.48,365.31,363.28,365.31,36773.0,358.0224,358.8377,356.8436,358.8377,36773.0
2022-04-27 13:30:00,365.29,365.69,364.4,364.56,24639.0,358.818,359.2109,357.9438,358.1009,24639.0
2022-04-27 13:40:00,364.54,365.78,364.05,365.5,21675.0,358.0813,359.2993,357.6,359.0243,21675.0
2022-04-27 13:50:00,365.73,366.79,365.65,366.6,23338.0,359.2502,360.2914,359.1716,360.1048,23338.0
2022-04-27 14:00:00,366.43,366.68,365.5,365.77,37190.0,359.9378,360.1834,359.0243,359.2895,37190.0
2022-04-27 14:10:00,365.71,366.11,364.88,365.31,31474.0,359.2306,359.6235,358.4153,358.8377,31474.0
2022-04-27 14:20:00,365.31,365.65,364.35,364.85,57076.0,358.8377,359.1716,357.8947,358.3858,57076.0
2022-04-27 14:30:00,364.78,365.24,363.42,364.41,36231.0,358.317,358.7689,356.9811,357.9536,36231.0
2022-04-27 14:40:00,364.5,365.31,364.29,364.6,36703.0,358.042,358.8377,357.8357,358.1402,36703.0
2022-04-27 14:50:00,364.54,364.73,361.4,361.98,47367.0,358.0813,358.2679,354.9969,355.5667,47367.0
2022-04-27 15:00:00,361.92,362.53,361.35,361.73,45931.0,355.5077,356.1069,354.9478,355.3211,45931.0
2022-04-27 15:10:00,361.74,362.14,361.0,361.18,51671.0,355.3309,355.7238,354.604,354.7808,51671.0
2022-04-27 15:20:00,361.19,362.7,360.46,362.33,42002.0,354.7907,356.2739,354.0736,355.9105,42002.0
2022-04-27 15:30:00,362.19,363.16,360.72,361.47,76864.0,355.7729,356.7257,354.329,355.0657,76864.0
2022-04-27 15:40:00,361.49,362.85,361.12,361.44,111557.0,355.0853,356.4212,354.7219,355.0362,111557.0
2022-04-27 15:50:00,361.33,362.27,360.25,361.57,193732.0,354.9282,355.8515,353.8673,355.1639,193732.0
2022-04-28 09:30:00,369.13,379.1,368.79,375.56,464164.0,362.59,372.3833,362.256,368.9061,464164.0
2022-04-28 09:40:00,375.5,376.72,372.31,374.29,203228.0,368.8471,370.0455,365.7136,367.6586,203228.0
2022-04-28 09:50:00,374.34,375.99,372.58,375.46,154840.0,367.7077,369.3284,365.9789,368.8078,154840.0
2022-04-28 10:00:00,375.53,375.53,373.51,374.25,115687.0,368.8766,368.8766,366.8924,367.6193,115687.0
2022-04-28 10:10:00,374.38,375.11,373.71,374.96,96252.0,367.747,368.464,367.0888,368.3167,96252.0
2022-04-28 10:20:00,374.98,375.14,372.7,373.45,130159.0,368.3363,368.4935,366.0967,366.8334,130159.0
2022-04-28 10:30:00,373.53,374.22,372.56,373.19,134177.0,366.912,367.5898,365.9592,366.578,134177.0
2022-04-28 10:40:00,373.21,374.61,373.02,373.93,82152.0,366.5977,367.9729,366.4111,367.3049,82152.0
2022-04-28 10:50:00,373.88,373.99,371.55,372.12,92486.0,367.2558,367.3639,364.9671,365.527,92486.0
2022-04-28 11:00:00,372.12,373.41,372.0,372.54,92236.0,365.527,366.7941,365.4091,365.9396,92236.0
2022-04-28 11:10:00,372.44,375.0,372.27,374.82,91321.0,365.8413,368.356,365.6743,368.1792,91321.0
2022-04-28 11:20:00,374.76,375.06,373.07,373.71,66811.0,368.1202,368.4149,366.4602,367.0888,66811.0
2022-04-28 11:30:00,373.74,374.39,373.17,374.05,57755.0,367.1183,367.7568,366.5584,367.4228,57755.0
2022-04-28 11:40:00,374.03,374.78,373.84,374.63,50649.0,367.4032,368.1399,367.2165,367.9925,50649.0
2022-04-28 11:50:00,374.54,375.07,374.16,374.47,61073.0,367.9041,368.4247,367.5309,367.8354,61073.0
2022-04-28 12:00:00,374.45,374.77,372.25,373.54,62745.0,367.8157,368.13,365.6547,366.9218,62745.0
2022-04-28 12:10:00,373.72,374.67,373.59,374.61,38564.0,367.0987,368.0318,366.971,367.9729,38564.0
2022-04-28 12:20:00,374.65,376.0,373.95,376.0,69452.0,368.0122,369.3383,367.3246,369.3383,69452.0
2022-04-28 12:30:00,375.94,378.38,375.81,378.23,62268.0,369.2793,371.6761,369.1516,371.5287,62268.0
2022-04-28 12:40:00,378.3,379.67,377.92,378.3,91412.0,371.5975,372.9432,371.2242,371.5975,91412.0
2022-04-28 12:50:00,378.13,379.1,377.41,378.81,68834.0,371.4305,372.3833,370.7233,372.0985,68834.0
2022-04-28 13:00:00,378.79,379.19,378.06,378.78,57235.0,372.0788,372.4717,371.3618,372.069,57235.0
2022-04-28 13:10:00,378.84,379.75,378.75,379.71,52372.0,372.1279,373.0218,372.0395,372.9825,52372.0
2022-04-28 13:20:00,379.6,381.59,379.47,381.3,82969.0,372.8745,374.8292,372.7468,374.5444,82969.0
2022-04-28 13:30:00,381.28,381.52,380.67,381.21,48041.0,374.5247,374.7605,373.9255,374.4559,48041.0
2022-04-28 13:40:00,381.3,381.74,380.6,381.38,54392.0,374.5444,374.9766,373.8568,374.6229,54392.0
2022-04-28 13:50:00,381.37,381.37,378.23,379.06,68481.0,374.6131,374.6131,371.5287,372.344,68481.0
2022-04-28 14:00:00,379.12,380.41,379.11,380.2,52592.0,372.403,373.6701,372.3932,373.4638,52592.0
2022-04-28 14:10:00,380.22,380.22,378.52,378.69,34019.0,373.4835,373.4835,371.8136,371.9806,34019.0
2022-04-28 14:20:00,378.68,379.09,378.0,378.29,48782.0,371.9708,372.3735,371.3028,371.5877,48782.0
2022-04-28 14:30:00,378.35,379.61,378.23,379.25,48183.0,371.6466,372.8843,371.5287,372.5307,48183.0
2022-04-28 14:40:00,379.35,380.82,378.89,380.8,47756.0,372.6289,374.0729,372.1771,374.0532,47756.0
2022-04-28 14:50:00,380.63,381.26,380.5,380.67,45879.0,373.8862,374.5051,373.7585,373.9255,45879.0
2022-04-28 15:00:00,380.51,381.97,380.19,381.79,142431.0,373.7684,375.2025,373.454,375.0257,142431.0
2022-04-28 15:10:00,381.76,381.76,380.5,381.17,72856.0,374.9962,374.9962,373.7585,374.4167,72856.0
2022-04-28 15:20:00,381.14,381.29,378.65,378.81,88816.0,374.3872,374.5345,371.9413,372.0985,88816.0
2022-04-28 15:30:00,378.73,379.44,377.46,377.83,215701.0,372.0199,372.7173,370.7724,371.1358,215701.0
2022-04-28 15:40:00,377.77,379.38,377.07,378.14,203104.0,371.0769,372.6584,370.3893,371.4403,203104.0
2022-04-28 15:50:00,378.22,379.03,376.72,379.03,443913.0,371.5189,372.3146,370.0455,372.3146,443913.0
2022-04-29 09:30:00,372.05,376.44,369.64,376.31,137625.0,365.4582,369.7705,363.0909,369.6428,137625.0
2022-04-29 09:40:00,376.5,377.12,372.28,372.34,56656.0,369.8294,370.4384,365.6842,365.7431,56656.0
2022-04-29 09:50:00,372.51,372.96,370.14,371.13,85477.0,365.9101,366.3521,363.5821,364.5545,85477.0
2022-04-29 10:00:00,371.1,371.57,368.67,369.52,60607.0,364.5251,364.9867,362.1381,362.9731,60607.0
2022-04-29 10:10:00,369.6,370.45,366.56,367.49,68424.0,363.0516,363.8866,360.0655,360.979,68424.0
2022-04-29 10:20:00,367.22,367.84,366.43,367.09,53051.0,360.7138,361.3228,359.9378,360.5861,53051.0
2022-04-29 10:30:00,366.99,367.36,365.5,365.78,53704.0,360.4879,360.8513,359.0243,359.2993,53704.0
2022-04-29 10:40:00,365.69,366.85,365.68,366.47,58442.0,359.2109,360.3504,359.2011,359.9771,58442.0
2022-04-29 10:50:00,366.39,368.22,365.29,368.13,73904.0,359.8985,361.6961,358.818,361.6077,73904.0
2022-04-29 11:00:00,368.03,369.5,367.62,367.94,55473.0,361.5095,362.9534,361.1067,361.4211,55473.0
2022-04-29 11:10:00,368.0,368.51,366.67,368.51,39103.0,361.48,361.981,360.1736,361.981,39103.0
2022-04-29 11:20:00,368.41,368.58,367.35,367.99,27767.0,361.8827,362.0497,360.8415,361.4702,27767.0
2022-04-29 11:30:00,368.0,370.48,368.0,369.87,56494.0,361.48,363.9161,361.48,363.3169,56494.0
2022-04-29 11:40:00,369.73,370.01,368.47,368.54,34142.0,363.1793,363.4544,361.9417,362.0104,34142.0
2022-04-29 11:50:00,368.53,369.94,368.3,368.88,26511.0,362.0006,363.3856,361.7747,362.3444,26511.0
2022-04-29 12:00:00,368.87,368.87,367.68,368.13,28082.0,362.3346,362.3346,361.1657,361.6077,28082.0
2022-04-29 12:10:00,368.09,368.65,367.79,368.34,22857.0,361.5684,362.1185,361.2737,361.814,22857.0
2022-04-29 12:20:00,368.45,369.65,368.36,368.91,27177.0,361.922,363.1008,361.8336,362.3739,27177.0
2022-04-29 12:30:00,368.8,369.52,368.5,369.3,30085.0,362.2658,362.9731,361.9711,362.757,30085.0
2022-04-29 12:40:00,369.11,369.12,368.3,368.61,26153.0,362.5703,362.5802,361.7747,362.0792,26153.0
2022-04-29 12:50:00,368.61,368.66,367.88,368.46,43289.0,362.0792,362.1283,361.3621,361.9318,43289.0
2022-04-29 13:00:00,368.4,368.61,367.74,368.26,42309.0,361.8729,362.0792,361.2246,361.7354,42309.0
2022-04-29 13:10:00,368.31,368.87,367.91,368.33,24199.0,361.7845,362.3346,361.3916,361.8041,24199.0
2022-04-29 13:20:00,368.28,368.97,368.09,368.26,25988.0,361.755,362.4328,361.5684,361.7354,25988.0
2022-04-29 13:30:00,368.33,369.84,368.27,369.4,43707.0,361.8041,363.2874,361.7452,362.8552,43707.0
2022-04-29 13:40:00,369.23,369.23,366.78,366.96,32531.0,362.6882,362.6882,360.2816,360.4584,32531.0
2022-04-29 13:50:00,366.99,367.0,366.12,366.46,32975.0,360.4879,360.4977,359.6333,359.9673,32975.0
2022-04-29 14:00:00,366.44,366.57,365.81,366.22,23513.0,359.9476,360.0753,359.3288,359.7315,23513.0
2022-04-29 14:10:00,366.17,367.12,366.02,366.16,29303.0,359.6824,360.6156,359.5351,359.6726,29303.0
2022-04-29 14:20:00,366.2,366.4,365.9,366.0,32544.0,359.7119,359.9083,359.4172,359.5154,32544.0
2022-04-29 14:30:00,365.98,366.47,365.91,366.03,25192.0,359.4958,359.9771,359.427,359.5449,25192.0
2022-04-29 14:40:00,366.0,366.4,365.62,365.97,46558.0,359.5154,359.9083,359.1422,359.486,46558.0
2022-04-29 14:50:00,365.8,366.16,365.15,365.93,30937.0,359.319,359.6726,358.6805,359.4467,30937.0
2022-04-29 15:00:00,365.93,366.33,365.1,365.24,32316.0,359.4467,359.8396,358.6314,358.7689,32316.0
2022-04-29 15:10:00,365.26,365.5,364.33,365.5,51930.0,358.7885,359.0243,357.875,359.0243,51930.0
2022-04-29 15:20:00,365.58,366.5,365.14,365.71,56879.0,359.1029,360.0066,358.6707,359.2306,56879.0
2022-04-29 15:30:00,365.61,366.61,365.43,366.2,81957.0,359.1323,360.1146,358.9555,359.7119,81957.0
2022-04-29 15:40:00,366.12,366.57,364.46,364.53,118110.0,359.6333,360.0753,358.0027,358.0715,118110.0
2022-04-29 15:50:00,364.48,364.53,361.75,363.4,363646.0,358.0224,358.0715,355.3407,356.9615,363646.0
2022-05-02 09:30:00,363.0,364.93,354.95,355.25,169960.0,356.5686,358.4644,348.6612,348.9559,169960.0
2022-05-02 09:40:00,355.55,359.45,353.44,357.89,123972.0,349.2506,353.0815,347.178,351.5491,123972.0
2022-05-02 09:50:00,357.27,362.01,357.06,360.09,99307.0,350.9401,355.5961,350.7338,353.7101,99307.0
2022-05-02 10:00:00,359.76,360.44,357.31,357.94,90570.0,353.386,354.0539,350.9794,351.5982,90570.0
2022-05-02 10:10:00,357.77,358.82,356.9,358.6,78720.0,351.4312,352.4626,350.5767,352.2465,78720.0
2022-05-02 10:20:00,358.41,360.79,358.19,359.27,57653.0,352.0599,354.3977,351.8438,352.9047,57653.0
2022-05-02 10:30:00,359.17,360.78,358.91,359.12,74303.0,352.8064,354.3879,352.551,352.7573,74303.0
2022-05-02 10:40:00,359.28,361.15,358.22,358.36,66038.0,352.9145,354.7514,351.8733,352.0108,66038.0
2022-05-02 10:50:00,358.44,359.37,356.66,357.07,46072.0,352.0894,353.0029,350.3409,350.7436,46072.0
2022-05-02 11:00:00,357.09,357.17,353.87,354.13,42296.0,350.7633,350.8419,347.6003,347.8557,42296.0
2022-05-02 11:10:00,354.36,355.09,352.43,353.63,49638.0,348.0817,348.7987,346.1859,347.3646,49638.0
2022-05-02 11:20:00,353.61,354.04,351.72,352.2,35941.0,347.3449,347.7673,345.4884,345.9599,35941.0
2022-05-02 11:30:00,352.26,353.55,351.86,351.86,27044.0,346.0189,347.286,345.626,345.626,27044.0
2022-05-02 11:40:00,351.76,353.05,351.63,352.11,26088.0,345.5277,346.7949,345.4,345.8715,26088.0
2022-05-02 11:50:00,352.03,354.0,351.89,353.26,26920.0,345.7929,347.728,345.6554,347.0012,26920.0
2022-05-02 12:00:00,353.14,353.77,351.98,353.08,28704.0,346.8833,347.5021,345.7438,346.8243,28704.0
2022-05-02 12:10:00,352.88,354.33,352.88,354.16,17725.0,346.6279,348.0522,346.6279,347.8852,17725.0
2022-05-02 12:20:00,354.37,355.15,353.79,354.3,29298.0,348.0915,348.8577,347.5218,348.0227,29298.0
2022-05-02 12:30:00,354.35,355.14,353.59,353.83,25617.0,348.0718,348.8478,347.3253,347.5611,25617.0
2022-05-02 12:40:00,353.92,354.62,353.26,354.55,32269.0,347.6495,348.3371,347.0012,348.2683,32269.0
2022-05-02 12:50:00,354.43,354.88,353.46,353.85,45337.0,348.1504,348.5924,347.1976,347.5807,45337.0
2022-05-02 13:00:00,353.85,355.1,353.45,354.82,42172.0,347.5807,348.8086,347.1878,348.5335,42172.0
2022-05-02 13:10:00,354.66,355.07,353.96,354.66,25381.0,348.3763,348.7791,347.6887,348.3763,25381.0
2022-05-02 13:20:00,354.55,354.76,353.8,354.27,23439.0,348.2683,348.4746,347.5316,347.9933,23439.0
2022-05-02 13:30:00,354.24,354.93,353.76,354.07,27242.0,347.9638,348.6416,347.4923,347.7968,27242.0
2022-05-02 13:40:00,353.95,354.48,352.83,353.49,38826.0,347.6789,348.1995,346.5788,347.2271,38826.0
2022-05-02 13:50:00,353.43,353.92,352.7,353.92,31763.0,347.1681,347.6495,346.4511,347.6495,31763.0
2022-05-02 14:00:00,353.73,354.56,353.19,353.22,30373.0,347.4628,348.2781,346.9324,346.9619,30373.0
2022-05-02 14:10:00,353.2,353.38,351.06,351.62,52303.0,346.9422,347.119,344.8401,345.3902,52303.0
2022-05-02 14:20:00,351.65,351.78,350.61,351.59,46580.0,345.4197,345.5474,344.3981,345.3607,46580.0
2022-05-02 14:30:00,351.38,352.24,350.59,352.12,45834.0,345.1545,345.9992,344.3785,345.8813,45834.0
2022-05-02 14:40:00,352.26,352.96,351.29,352.96,26617.0,346.0189,346.7065,345.0661,346.7065,26617.0
2022-05-02 14:50:00,352.88,353.84,352.07,352.8,34172.0,346.6279,347.5709,345.8322,346.5493,34172.0
2022-05-02 15:00:00,352.94,354.97,352.65,354.88,40162.0,346.6868,348.6809,346.402,348.5924,40162.0
2022-05-02 15:10:00,354.69,356.79,354.68,356.47,68182.0,348.4058,350.4686,348.396,350.1543,68182.0
2022-05-02 15:20:00,356.53,358.75,356.53,358.32,73185.0,350.2132,352.3939,350.2132,351.9715,73185.0
2022-05-02 15:30:00,358.24,360.0,358.19,358.46,60482.0,351.8929,353.6217,351.8438,352.109,60482.0
2022-05-02 15:40:00,358.59,359.36,357.1,358.92,79935.0,352.2367,352.9931,350.7731,352.5609,79935.0
2022-05-02 15:50:00,358.95,359.98,358.54,359.48,185882.0,352.5903,353.6021,352.1876,353.1109,185882.0
2022-05-03 09:30:00,361.59,363.44,360.0,361.93,73709.0,355.1836,357.0008,353.6217,355.5175,73709.0
2022-05-03 09:40:00,361.93,362.56,358.11,358.24,56664.0,355.5175,356.1364,351.7652,351.8929,56664.0
2022-05-03 09:50:00,358.37,361.02,357.18,360.37,31320.0,352.0206,354.6237,350.8517,353.9852,31320.0
2022-05-03 10:00:00,360.29,360.91,356.37,356.72,55252.0,353.9066,354.5156,350.056,350.3998,55252.0
2022-05-03 10:10:00,356.6,356.86,354.86,355.29,51598.0,350.282,350.5374,348.5728,348.9952,51598.0
2022-05-03 10:20:00,355.37,355.87,353.44,355.06,38971.0,349.0738,349.5649,347.178,348.7693,38971.0
2022-05-03 10:30:00,355.32,357.37,354.77,355.3,110375.0,349.0247,351.0383,348.4844,349.005,110375.0
2022-05-03 10:40:00,355.28,355.77,354.69,355.09,36853.0,348.9854,349.4667,348.4058,348.7987,36853.0
2022-05-03 10:50:00,355.26,356.43,354.89,355.93,26976.0,348.9657,350.115,348.6023,349.6238,26976.0
2022-05-03 11:00:00,355.92,358.83,355.53,358.74,36804.0,349.614,352.4725,349.2309,352.3841,36804.0
2022-05-03 11:10:00,358.77,359.57,357.27,358.59,42366.0,352.4135,353.1994,350.9401,352.2367,42366.0
2022-05-03 11:20:00,358.59,359.71,358.45,359.02,33476.0,352.2367,353.3369,352.0992,352.6591,33476.0
2022-05-03 11:30:00,359.24,360.3,359.05,359.08,16821.0,352.8752,353.9164,352.6886,352.718,16821.0
2022-05-03 11:40:00,359.18,359.76,357.86,357.86,23459.0,352.8163,353.386,351.5197,351.5197,23459.0
2022-05-03 11:50:00,357.86,358.34,357.29,358.19,28773.0,351.5197,351.9911,350.9597,351.8438,28773.0
2022-05-03 12:00:00,358.18,358.78,355.93,356.12,18494.0,351.834,352.4234,349.6238,349.8105,18494.0
2022-05-03 12:10:00,356.26,356.61,355.69,356.56,13986.0,349.948,350.2918,349.3881,350.2427,13986.0
2022-05-03 12:20:00,356.55,357.66,356.31,356.66,26670.0,350.2329,351.3232,349.9971,350.3409,26670.0
2022-05-03 12:30:00,356.58,356.83,355.85,356.7,15643.0,350.2623,350.5079,349.5453,350.3802,15643.0
2022-05-03 12:40:00,356.58,357.1,356.15,356.52,15785.0,350.2623,350.7731,349.8399,350.2034,15785.0
2022-05-03 12:50:00,356.58,356.83,355.27,355.81,23668.0,350.2623,350.5079,348.9755,349.506,23668.0
2022-05-03 13:00:00,355.89,356.96,355.83,356.81,12668.0,349.5846,350.6356,349.5256,350.4883,12668.0
2022-05-03 13:10:00,356.72,358.0,356.49,357.87,18054.0,350.3998,351.6572,350.1739,351.5295,18054.0
2022-05-03 13:20:00,357.85,358.0,356.55,356.95,13049.0,351.5098,351.6572,350.2329,350.6258,13049.0
2022-05-03 13:30:00,356.93,357.89,356.76,357.89,11089.0,350.6061,351.5491,350.4391,351.5491,11089.0
2022-05-03 13:40:00,357.84,357.86,356.96,357.04,15690.0,351.5,351.5197,350.6356,350.7142,15690.0
2022-05-03 13:50:00,357.14,357.21,356.46,356.71,15657.0,350.8124,350.8812,350.1445,350.39,15657.0
2022-05-03 14:00:00,356.71,356.71,355.88,356.18,21297.0,350.39,350.39,349.5747,349.8694,21297.0
2022-05-03 14:10:00,356.23,356.4,354.98,355.22,33835.0,349.9185,350.0855,348.6907,348.9264,33835.0
2022-05-03 14:20:00,355.35,355.68,354.75,355.37,20905.0,349.0541,349.3783,348.4648,349.0738,20905.0
2022-05-03 14:30:00,355.49,357.45,355.48,356.53,31604.0,349.1916,351.1169,349.1818,350.2132,31604.0
2022-05-03 14:40:00,356.34,357.24,355.67,357.21,29533.0,350.0266,350.9106,349.3685,350.8812,29533.0
2022-05-03 14:50:00,356.93,358.32,356.93,358.17,26271.0,350.6061,351.9715,350.6061,351.8242,26271.0
2022-05-03 15:00:00,358.19,359.3,358.08,359.1,29788.0,351.8438,352.9341,351.7358,352.7377,29788.0
2022-05-03 15:10:00,359.29,359.41,358.12,358.12,18931.0,352.9243,353.0422,351.775,351.775,18931.0
2022-05-03 15:20:00,358.19,358.77,357.54,357.84,36227.0,351.8438,352.4135,351.2053,351.5,36227.0
2022-05-03 15:30:00,358.05,358.76,357.5,357.73,38011.0,351.7063,352.4037,351.166,351.392,38011.0
2022-05-03 15:40:00,357.72,357.74,356.35,357.37,40365.0,351.3821,351.4018,350.0364,351.0383,40365.0
2022-05-03 15:50:00,357.23,358.91,356.82,357.64,159603.0,350.9008,352.551,350.4981,351.3035,159603.0
2022-05-04 09:30:00,359.37,361.57,357.19,361.1,113494.0,353.0029,355.1639,350.8615,354.7022,113494.0
2022-05-04 09:40:00,361.36,364.87,360.58,363.82,44547.0,354.9576,358.4055,354.1915,357.3741,44547.0
2022-05-04 09:50:00,364.0,364.12,360.57,361.68,52163.0,357.5509,357.6687,354.1816,355.272,52163.0
2022-05-04 10:00:00,361.68,362.07,360.16,360.78,78846.0,355.272,355.6551,353.7789,354.3879,78846.0
2022-05-04 10:10:00,360.93,361.02,356.25,356.61,72717.0,354.5353,354.6237,349.9382,350.2918,72717.0
2022-05-04 10:20:00,356.6,357.96,356.38,357.1,43715.0,350.282,351.6179,350.0659,350.7731,43715.0
2022-05-04 10:30:00,357.11,357.23,355.42,356.69,34691.0,350.7829,350.9008,349.1229,350.3704,34691.0
2022-05-04 10:40:00,356.44,356.94,354.79,355.06,44010.0,350.1248,350.616,348.504,348.7693,44010.0
2022-05-04 10:50:00,355.01,355.88,354.6,355.32,24479.0,348.7201,349.5747,348.3174,349.0247,24479.0
2022-05-04 11:00:00,355.24,355.39,354.27,354.88,18021.0,348.9461,349.0934,347.9933,348.5924,18021.0
2022-05-04 11:10:00,354.9,355.25,353.73,354.17,23016.0,348.6121,348.9559,347.4628,347.895,23016.0
2022-05-04 11:20:00,354.34,354.35,353.72,354.35,20849.0,348.062,348.0718,347.453,348.0718,20849.0
2022-05-04 11:30:00,354.49,355.25,354.17,354.17,26989.0,348.2094,348.9559,347.895,347.895,26989.0
2022-05-04 11:40:00,354.2,354.67,353.84,354.38,25665.0,347.9245,348.3862,347.5709,348.1013,25665.0
2022-05-04 11:50:00,354.35,355.03,353.89,354.0,23617.0,348.0718,348.7398,347.62,347.728,23617.0
2022-05-04 12:00:00,354.17,354.84,353.94,354.39,20327.0,347.895,348.5532,347.6691,348.1111,20327.0
2022-05-04 12:10:00,354.35,354.71,353.66,354.35,21272.0,348.0718,348.4255,347.3941,348.0718,21272.0
2022-05-04 12:20:00,354.44,355.18,354.38,355.12,19981.0,348.1602,348.8871,348.1013,348.8282,19981.0
2022-05-04 12:30:00,355.29,356.92,355.29,356.81,22820.0,348.9952,350.5963,348.9952,350.4883,22820.0
2022-05-04 12:40:00,356.8,357.12,356.31,356.76,22061.0,350.4784,350.7928,349.9971,350.4391,22061.0
2022-05-04 12:50:00,356.9,358.37,356.8,357.91,31808.0,350.5767,352.0206,350.4784,351.5688,31808.0
2022-05-04 13:00:00,357.98,358.59,356.85,357.52,24880.0,351.6375,352.2367,350.5275,351.1857,24880.0
2022-05-04 13:10:00,357.39,357.78,356.97,357.38,17469.0,351.058,351.4411,350.6454,351.0482,17469.0
2022-05-04 13:20:00,357.5,357.6,356.7,357.01,19482.0,351.166,351.2643,350.3802,350.6847,19482.0
2022-05-04 13:30:00,356.92,357.84,356.47,356.54,25131.0,350.5963,351.5,350.1543,350.223,25131.0
2022-05-04 13:40:00,356.45,357.12,355.96,356.01,48843.0,350.1346,350.7928,349.6533,349.7024,48843.0
2022-05-04 13:50:00,355.87,357.84,355.67,356.93,22512.0,349.5649,351.5,349.3685,350.6061,22512.0
2022-05-04 14:00:00,357.26,359.28,355.58,356.39,36627.0,350.9303,352.9145,349.28,350.0757,36627.0
2022-05-04 14:10:00,356.66,357.54,355.54,356.11,17215.0,350.3409,351.2053,349.2408,349.8007,17215.0
2022-05-04 14:20:00,355.81,358.97,355.19,358.26,20131.0,349.506,352.61,348.897,351.9126,20131.0
2022-05-04 14:30:00,358.58,358.73,354.67,357.37,36816.0,352.2269,352.3742,348.3862,351.0383,36816.0
2022-05-04 14:40:00,357.24,363.32,356.78,362.29,197123.0,350.9106,356.8829,350.4588,355.8712,197123.0
2022-05-04 14:50:00,362.39,364.66,362.05,364.33,72395.0,355.9694,358.1992,355.6354,357.875,72395.0
2022-05-04 15:00:00,364.37,365.65,364.37,365.22,81609.0,357.9143,359.1716,357.9143,358.7493,81609.0
2022-05-04 15:10:00,365.23,367.34,365.22,366.23,40927.0,358.7591,360.8317,358.7493,359.7414,40927.0
2022-05-04 15:20:00,366.05,368.0,366.0,367.85,80696.0,359.5645,361.48,359.5154,361.3327,80696.0
2022-05-04 15:30:00,368.04,369.23,367.71,368.44,63813.0,361.5193,362.6882,361.1951,361.9122,63813.0
2022-05-04 15:40:00,368.49,368.72,367.51,368.31,89885.0,361.9613,362.1872,360.9987,361.7845,89885.0
2022-05-04 15:50:00,368.4,369.24,368.06,368.74,179360.0,361.8729,362.698,361.5389,362.2069,179360.0
2022-05-05 09:30:00,362.1,367.77,361.53,365.69,103651.0,355.6845,361.2541,355.1246,359.2109,103651.0
2022-05-05 09:40:00,365.95,366.97,362.1,362.25,76194.0,359.4663,360.4682,355.6845,355.8319,76194.0
2022-05-05 09:50:00,362.1,364.57,361.69,364.12,130996.0,355.6845,358.1108,355.2818,357.6687,130996.0
2022-05-05 10:00:00,363.85,363.85,361.86,362.89,49768.0,357.4035,357.4035,355.4488,356.4605,49768.0
2022-05-05 10:10:00,362.88,363.24,361.4,362.55,36132.0,356.4507,356.8043,354.9969,356.1266,36132.0
2022-05-05 10:20:00,362.35,363.35,361.0,363.0,36661.0,355.9301,356.9124,354.604,356.5686,36661.0
2022-05-05 10:30:00,362.91,363.24,360.42,360.49,35867.0,356.4802,356.8043,354.0343,354.1031,35867.0
2022-05-05 10:40:00,360.55,360.96,358.87,359.15,33959.0,354.162,354.5647,352.5118,352.7868,33959.0
2022-05-05 10:50:00,358.98,361.26,358.87,361.26,33980.0,352.6198,354.8594,352.5118,354.8594,33980.0
2022-05-05 11:00:00,361.08,361.09,356.9,357.01,44433.0,354.6826,354.6924,350.5767,350.6847,44433.0
2022-05-05 11:10:00,357.31,358.62,356.73,358.09,21818.0,350.9794,352.2662,350.4097,351.7456,21818.0
2022-05-05 11:20:00,357.99,358.19,356.37,358.19,25127.0,351.6473,351.8438,350.056,351.8438,25127.0
2022-05-05 11:30:00,358.15,360.24,357.82,360.05,22791.0,351.8045,353.8575,351.4804,353.6708,22791.0
2022-05-05 11:40:00,360.21,360.73,357.94,358.1,18384.0,353.828,354.3388,351.5982,351.7554,18384.0
2022-05-05 11:50:00,358.01,358.02,354.74,354.94,44721.0,351.667,351.6768,348.4549,348.6514,44721.0
2022-05-05 12:00:00,354.68,355.75,353.35,355.31,32862.0,348.396,349.447,347.0896,349.0148,32862.0
2022-05-05 12:10:00,355.0,356.79,354.96,355.67,19230.0,348.7103,350.4686,348.671,349.3685,19230.0
2022-05-05 12:20:00,355.84,356.87,355.26,355.8,30543.0,349.5354,350.5472,348.9657,349.4961,30543.0
2022-05-05 12:30:00,355.72,356.51,354.31,354.94,33512.0,349.4176,350.1936,348.0325,348.6514,33512.0
2022-05-05 12:40:00,354.86,355.04,353.9,353.9,35728.0,348.5728,348.7496,347.6298,347.6298,35728.0
2022-05-05 12:50:00,354.11,355.52,353.8,355.52,16255.0,347.8361,349.2211,347.5316,349.2211,16255.0
2022-05-05 13:00:00,355.68,356.48,355.56,355.87,21084.0,349.3783,350.1641,349.2604,349.5649,21084.0
2022-05-05 13:10:00,355.83,355.97,353.41,354.54,25773.0,349.5256,349.6631,347.1485,348.2585,25773.0
2022-05-05 13:20:00,354.17,355.02,353.9,354.85,16553.0,347.895,348.73,347.6298,348.563,16553.0
2022-05-05 13:30:00,354.65,355.48,353.91,354.52,33078.0,348.3665,349.1818,347.6396,348.2388,33078.0
2022-05-05 13:40:00,354.4,355.42,354.12,354.18,33405.0,348.121,349.1229,347.8459,347.9049,33405.0
2022-05-05 13:50:00,354.12,354.27,353.39,353.51,33341.0,347.8459,347.9933,347.1288,347.2467,33341.0
2022-05-05 14:00:00,353.49,354.26,353.19,354.11,29498.0,347.2271,347.9834,346.9324,347.8361,29498.0
2022-05-05 14:10:00,354.18,355.12,353.27,355.01,27058.0,347.9049,348.8282,347.011,348.7201,27058.0
2022-05-05 14:20:00,355.16,355.2,352.16,352.33,22562.0,348.8675,348.9068,345.9206,346.0876,22562.0
2022-05-05 14:30:00,352.51,352.73,351.68,352.28,23772.0,346.2644,346.4805,345.4491,346.0385,23772.0
2022-05-05 14:40:00,352.41,353.18,351.92,352.45,13952.0,346.1662,346.9226,345.6849,346.2055,13952.0
2022-05-05 14:50:00,352.44,354.04,352.26,352.64,23353.0,346.1957,347.7673,346.0189,346.3921,23353.0
2022-05-05 15:00:00,352.73,352.91,350.92,351.51,34736.0,346.4805,346.6574,344.7026,345.2822,34736.0
2022-05-05 15:10:00,351.59,351.71,350.12,350.48,96980.0,345.3607,345.4786,343.9168,344.2704,96980.0
2022-05-05 15:20:00,350.4,350.58,349.57,349.98,79481.0,344.1918,344.3686,343.3765,343.7793,79481.0
2022-05-05 15:30:00,349.8,352.26,349.03,351.44,91956.0,343.6025,346.0189,342.8461,345.2134,91956.0
2022-05-05 15:40:00,351.45,352.28,349.28,349.63,92312.0,345.2232,346.0385,343.0917,343.4355,92312.0
2022-05-05 15:50:00,349.72,354.1,349.72,353.79,272823.0,343.5239,347.8263,343.5239,347.5218,272823.0
2022-05-06 09:30:00,346.25,348.68,344.01,344.48,147121.0,340.1153,342.5023,337.915,338.3767,147121.0
2022-05-06 09:40:00,344.52,345.55,343.1,343.61,48017.0,338.416,339.4278,337.0212,337.5221,48017.0
2022-05-06 09:50:00,343.88,344.21,340.78,341.54,50854.0,337.7873,338.1115,334.7423,335.4888,50854.0
2022-05-06 10:00:00,341.46,344.36,341.04,341.72,58336.0,335.4102,338.2588,334.9977,335.6656,58336.0
2022-05-06 10:10:00,341.95,346.4,341.3,345.66,135522.0,335.8915,340.2627,335.2531,339.5358,135522.0
2022-05-06 10:20:00,345.96,346.73,343.63,343.63,36231.0,339.8305,340.5868,337.5418,337.5418,36231.0
2022-05-06 10:30:00,344.08,345.69,342.51,344.2,45057.0,337.9838,339.5653,336.4416,338.1017,45057.0
2022-05-06 10:40:00,344.13,348.34,344.11,346.88,23157.0,338.0329,342.1683,338.0133,340.7342,23157.0
2022-05-06 10:50:00,347.41,349.61,346.67,349.24,30922.0,341.2548,343.4158,340.5279,343.0524,30922.0
2022-05-06 11:00:00,349.22,349.85,348.5,348.8,29553.0,343.0327,343.6516,342.3255,342.6202,29553.0
2022-05-06 11:10:00,348.59,350.4,347.64,349.32,53208.0,342.4139,344.1918,341.4807,343.131,53208.0
2022-05-06 11:20:00,349.36,351.26,348.87,350.06,37396.0,343.1702,345.0366,342.6889,343.8578,37396.0
2022-05-06 11:30:00,350.06,350.47,347.64,347.64,31303.0,343.8578,344.2606,341.4807,341.4807,31303.0
2022-05-06 11:40:00,347.76,349.1,347.41,348.78,18752.0,341.5986,342.9149,341.2548,342.6005,18752.0
2022-05-06 11:50:00,348.47,349.29,346.84,346.95,14707.0,342.296,343.1015,340.6949,340.8029,14707.0
2022-05-06 12:00:00,346.96,350.15,346.53,348.57,36207.0,340.8128,343.9463,340.3904,342.3942,36207.0
2022-05-06 12:10:00,348.49,348.62,345.95,345.96,18727.0,342.3157,342.4434,339.8207,339.8305,18727.0
2022-05-06 12:20:00,346.17,348.53,346.17,348.25,25200.0,340.0368,342.355,340.0368,342.0799,25200.0
2022-05-06 12:30:00,347.99,348.63,346.72,347.35,17883.0,341.8245,342.4532,340.577,341.1959,17883.0
2022-05-06 12:40:00,347.4,347.9,347.03,347.27,19136.0,341.245,341.7361,340.8815,341.1173,19136.0
2022-05-06 12:50:00,347.03,348.78,346.17,348.54,20547.0,340.8815,342.6005,340.0368,342.3648,20547.0
2022-05-06 13:00:00,348.56,349.25,347.8,348.9,30291.0,342.3844,343.0622,341.6379,342.7184,30291.0
2022-05-06 13:10:00,348.98,349.23,346.59,346.59,16008.0,342.797,343.0426,340.4493,340.4493,16008.0
2022-05-06 13:20:00,346.61,348.02,346.5,347.56,16517.0,340.469,341.854,340.3609,341.4021,16517.0
2022-05-06 13:30:00,347.5,348.44,346.88,347.38,17740.0,341.3432,342.2665,340.7342,341.2253,17740.0
2022-05-06 13:40:00,347.5,348.16,346.34,346.95,19628.0,341.3432,341.9915,340.2038,340.8029,19628.0
2022-05-06 13:50:00,346.99,347.26,345.8,346.12,24987.0,340.8422,341.1075,339.6733,339.9877,24987.0
2022-05-06 14:00:00,346.14,347.26,345.09,345.25,25485.0,340.0073,341.1075,338.9759,339.1331,25485.0
2022-05-06 14:10:00,345.15,346.63,345.15,345.59,20794.0,339.0348,340.4886,339.0348,339.467,20794.0
2022-05-06 14:20:00,345.5,346.06,344.81,345.0,30153.0,339.3786,339.9287,338.7009,338.8875,30153.0
2022-05-06 14:30:00,344.91,345.26,344.05,344.35,15934.0,338.7991,339.1429,337.9543,338.249,15934.0
2022-05-06 14:40:00,344.42,345.62,343.96,345.43,20520.0,338.3178,339.4965,337.8659,339.3099,20520.0
2022-05-06 14:50:00,345.45,346.5,345.0,345.01,22471.0,339.3295,340.3609,338.8875,338.8973,22471.0
2022-05-06 15:00:00,345.14,345.44,343.84,343.97,24107.0,339.025,339.3197,337.748,337.8757,24107.0
2022-05-06 15:10:00,344.13,345.01,343.8,344.52,31693.0,338.0329,338.8973,337.7088,338.416,31693.0
2022-05-06 15:20:00,344.54,344.95,343.29,344.41,38987.0,338.4356,338.8384,337.2078,338.3079,38987.0
2022-05-06 15:30:00,344.63,347.37,344.43,347.37,59661.0,338.5241,341.2155,338.3276,341.2155,59661.0
2022-05-06 15:40:00,347.38,347.94,345.78,347.3,58618.0,341.2253,341.7754,339.6537,341.1467,58618.0
2022-05-06 15:50:00,346.93,348.07,345.79,346.99,235394.0,340.7833,341.9031,339.6635,340.8422,235394.0
2022-05-09 09:30:00,341.0,342.39,335.65,336.45,196481.0,334.9584,336.3237,329.7032,330.489,196481.0
2022-05-09 09:40:00,336.56,337.82,332.76,332.76,120642.0,330.597,331.8347,326.8644,326.8644,120642.0
2022-05-09 09:50:00,332.9,334.89,332.18,333.09,125041.0,327.0019,328.9566,326.2946,327.1885,125041.0
2022-05-09 10:00:00,333.25,333.67,331.53,331.74,78690.0,327.3457,327.7582,325.6562,325.8624,78690.0
2022-05-09 10:10:00,331.82,332.6,330.68,331.24,111612.0,325.941,326.7072,324.8212,325.3713,111612.0
2022-05-09 10:20:00,331.17,331.31,329.14,329.73,102596.0,325.3025,325.44,323.3085,323.888,102596.0
2022-05-09 10:30:00,329.72,329.72,327.02,327.04,104675.0,323.8782,323.8782,321.2261,321.2457,104675.0
2022-05-09 10:40:00,327.03,328.52,326.7,328.25,203102.0,321.2359,322.6995,320.9117,322.4343,203102.0
2022-05-09 10:50:00,328.12,328.19,324.92,325.19,104763.0,322.3066,322.3753,319.1633,319.4285,104763.0
2022-05-09 11:00:00,325.11,326.94,324.89,326.1,110274.0,319.3499,321.1475,319.1338,320.3224,110274.0
2022-05-09 11:10:00,326.0,327.52,325.55,326.0,163058.0,320.2241,321.7172,319.7821,320.2241,163058.0
2022-05-09 11:20:00,325.91,326.56,325.64,326.03,42235.0,320.1357,320.7742,319.8705,320.2536,42235.0
2022-05-09 11:30:00,326.04,328.79,325.79,328.69,66003.0,320.2634,322.9647,320.0178,322.8665,66003.0
2022-05-09 11:40:00,328.78,329.07,327.52,328.42,49371.0,322.9549,323.2397,321.7172,322.6013,49371.0
2022-05-09 11:50:00,328.45,330.93,328.44,329.93,209068.0,322.6307,325.0668,322.6209,324.0845,209068.0
2022-05-09 12:00:00,329.68,330.25,328.16,329.9,114929.0,323.8389,324.3988,322.3459,324.055,114929.0
2022-05-09 12:10:00,329.68,330.95,329.68,330.51,114833.0,323.8389,325.0864,323.8389,324.6542,114833.0
2022-05-09 12:20:00,330.56,331.53,329.76,330.85,66615.0,324.7033,325.6562,323.9175,324.9882,66615.0
2022-05-09 12:30:00,330.85,331.5,330.51,330.86,62864.0,324.9882,325.6267,324.6542,324.998,62864.0
2022-05-09 12:40:00,330.76,331.19,329.93,330.35,41653.0,324.8998,325.3222,324.0845,324.4971,41653.0
2022-05-09 12:50:00,330.26,330.26,329.44,329.55,29763.0,324.4087,324.4087,323.6032,323.7112,29763.0
2022-05-09 13:00:00,329.51,329.86,328.97,329.81,37793.0,323.6719,324.0157,323.1415,323.9666,37793.0
2022-05-09 13:10:00,329.76,330.72,329.46,330.32,49600.0,323.9175,324.8605,323.6228,324.4676,49600.0
2022-05-09 13:20:00,330.2,330.81,329.33,330.68,36030.0,324.3497,324.9489,323.4951,324.8212,36030.0
2022-05-09 13:30:00,330.86,330.86,329.24,329.52,37371.0,324.998,324.998,323.4067,323.6818,37371.0
2022-05-09 13:40:00,329.58,330.95,329.49,330.33,47119.0,323.7407,325.0864,323.6523,324.4774,47119.0
2022-05-09 13:50:00,330.36,330.5,329.0,329.9,25681.0,324.5069,324.6444,323.171,324.055,25681.0
2022-05-09 14:00:00,329.9,330.69,329.42,329.71,24581.0,324.055,324.831,323.5835,323.8684,24581.0
2022-05-09 14:10:00,329.83,331.25,329.64,330.65,48322.0,323.9863,325.3811,323.7996,324.7917,48322.0
2022-05-09 14:20:00,330.62,330.62,329.42,330.01,19891.0,324.7623,324.7623,323.5835,324.1631,19891.0
2022-05-09 14:30:00,329.91,330.53,329.15,330.11,22955.0,324.0649,324.6739,323.3183,324.2613,22955.0
2022-05-09 14:40:00,329.91,331.39,329.83,330.02,30718.0,324.0649,325.5186,323.9863,324.1729,30718.0
2022-05-09 14:50:00,330.02,331.3,329.57,330.94,41486.0,324.1729,325.4302,323.7309,325.0766,41486.0
2022-05-09 15:00:00,330.94,331.67,329.78,329.97,61404.0,325.0766,325.7937,323.9372,324.1238,61404.0
2022-05-09 15:10:00,329.98,331.56,329.98,330.7,36882.0,324.1336,325.6856,324.1336,324.8409,36882.0
2022-05-09 15:20:00,330.75,330.75,329.55,329.73,34990.0,324.89,324.89,323.7112,323.888,34990.0
2022-05-09 15:30:00,329.72,330.09,328.66,329.93,60522.0,323.8782,324.2417,322.837,324.0845,60522.0
2022-05-09 15:40:00,329.87,329.87,328.12,328.38,93713.0,324.0256,324.0256,322.3066,322.562,93713.0
2022-05-09 15:50:00,328.44,328.83,326.74,328.46,245461.0,322.6209,323.004,320.951,322.6405,245461.0
2022-05-10 09:30:00,332.31,333.68,327.67,329.25,187873.0,326.4223,327.7681,321.8645,323.4165,187873.0
2022-05-10 09:40:00,329.19,329.44,325.68,326.73,79422.0,323.3576,323.6032,319.9098,320.9412,79422.0
2022-05-10 09:50:00,326.78,329.54,326.76,329.42,176180.0,320.9903,323.7014,320.9707,323.5835,176180.0
2022-05-10 10:00:00,329.29,331.46,328.84,329.89,128798.0,323.4558,325.5874,323.0138,324.0452,128798.0
2022-05-10 10:10:00,329.88,330.3,328.0,328.75,71010.0,324.0354,324.4479,322.1887,322.9254,71010.0
2022-05-10 10:20:00,328.64,329.64,326.7,327.18,59570.0,322.8174,323.7996,320.9117,321.3832,59570.0
2022-05-10 10:30:00,327.26,327.91,325.69,326.05,37268.0,321.4618,322.1003,319.9196,320.2732,37268.0
2022-05-10 10:40:00,326.19,326.45,324.42,324.94,37126.0,320.4108,320.6662,318.6721,319.1829,37126.0
2022-05-10 10:50:00,324.65,326.32,324.32,325.01,41385.0,318.898,320.5385,318.5739,319.2517,41385.0
2022-05-10 11:00:00,324.96,326.1,323.57,323.86,42035.0,319.2026,320.3224,317.8372,318.122,42035.0
2022-05-10 11:10:00,323.6,325.14,323.46,325.06,52777.0,317.8666,319.3794,317.7291,319.3008,52777.0
2022-05-10 11:20:00,325.14,325.24,323.05,324.88,32816.0,319.3794,319.4776,317.3264,319.124,32816.0
2022-05-10 11:30:00,324.82,326.84,324.17,326.49,47821.0,319.065,321.0492,318.4266,320.7054,47821.0
2022-05-10 11:40:00,326.4,326.52,325.18,325.46,35034.0,320.617,320.7349,319.4187,319.6937,35034.0
2022-05-10 11:50:00,325.38,326.08,324.04,325.6,54370.0,319.6151,320.3027,318.2989,319.8312,54370.0
2022-05-10 12:00:00,325.61,326.43,324.88,324.89,42262.0,319.841,320.6465,319.124,319.1338,42262.0
2022-05-10 12:10:00,324.85,325.75,324.04,324.16,21941.0,319.0945,319.9786,318.2989,318.4167,21941.0
2022-05-10 12:20:00,323.91,324.59,323.56,324.29,18944.0,318.1712,318.8391,317.8274,318.5444,18944.0
2022-05-10 12:30:00,324.2,324.85,323.26,324.19,33902.0,318.456,319.0945,317.5327,318.4462,33902.0
2022-05-10 12:40:00,324.03,325.92,323.94,325.68,33658.0,318.289,320.1455,318.2006,319.9098,33658.0
2022-05-10 12:50:00,325.4,325.43,324.56,325.13,21768.0,319.6348,319.6642,318.8096,319.3695,21768.0
2022-05-10 13:00:00,325.16,326.79,324.87,326.52,59213.0,319.399,321.0001,319.1141,320.7349,59213.0
2022-05-10 13:10:00,326.63,326.86,325.7,326.58,50103.0,320.843,321.0689,319.9294,320.7939,50103.0
2022-05-10 13:20:00,326.57,327.28,325.86,327.04,50225.0,320.784,321.4814,320.0866,321.2457,50225.0
2022-05-10 13:30:00,327.04,329.85,327.04,329.48,91291.0,321.2457,324.0059,321.2457,323.6425,91291.0
2022-05-10 13:40:00,329.59,331.28,329.09,331.28,85192.0,323.7505,325.4106,323.2594,325.4106,85192.0
2022-05-10 13:50:00,331.42,331.68,330.14,331.57,58195.0,325.5481,325.8035,324.2908,325.6954,58195.0
2022-05-10 14:00:00,331.58,331.68,330.6,330.92,45101.0,325.7053,325.8035,324.7426,325.057,45101.0
2022-05-10 14:10:00,331.05,331.51,329.7,330.35,29979.0,325.1847,325.6365,323.8586,324.4971,29979.0
2022-05-10 14:20:00,330.45,331.18,328.9,329.63,32783.0,324.5953,325.3124,323.0727,323.7898,32783.0
2022-05-10 14:30:00,329.65,330.42,329.17,329.85,31605.0,323.8095,324.5658,323.338,324.0059,31605.0
2022-05-10 14:40:00,329.76,331.5,329.32,330.41,27835.0,323.9175,325.6267,323.4853,324.556,27835.0
2022-05-10 14:50:00,330.38,330.91,329.2,330.26,74015.0,324.5265,325.0471,323.3674,324.4087,74015.0
2022-05-10 15:00:00,330.37,331.35,329.65,329.85,52879.0,324.5167,325.4793,323.8095,324.0059,52879.0
2022-05-10 15:10:00,329.91,330.64,329.5,329.64,47536.0,324.0649,324.7819,323.6621,323.7996,47536.0
2022-05-10 15:20:00,329.79,329.79,328.14,328.37,33091.0,323.947,323.947,322.3262,322.5521,33091.0
2022-05-10 15:30:00,328.21,328.21,326.34,327.08,60632.0,322.395,322.395,320.5581,321.285,60632.0
2022-05-10 15:40:00,327.02,328.25,326.53,327.87,78492.0,321.2261,322.4343,320.7447,322.061,78492.0
2022-05-10 15:50:00,327.66,327.66,324.71,325.67,537581.0,321.8547,321.8547,318.957,319.9,537581.0
2022-05-11 09:30:00,325.48,325.88,319.62,319.63,295023.0,319.7133,320.1063,313.9572,313.967,295023.0
2022-05-11 09:40:00,319.95,328.42,318.55,327.79,56332.0,314.2813,322.6013,312.9061,321.9824,56332.0
2022-05-11 09:50:00,327.7,330.59,326.82,329.72,90589.0,321.894,324.7328,321.0296,323.8782,90589.0
2022-05-11 10:00:00,329.24,329.41,326.84,327.35,55605.0,323.4067,323.5737,321.0492,321.5502,55605.0
2022-05-11 10:10:00,326.99,329.21,326.49,329.13,89503.0,321.1966,323.3773,320.7054,323.2987,89503.0
2022-05-11 10:20:00,329.03,330.54,328.43,328.98,132005.0,323.2004,324.6837,322.6111,323.1513,132005.0
2022-05-11 10:30:00,328.97,329.81,327.49,328.97,41431.0,323.1415,323.9666,321.6877,323.1415,41431.0
2022-05-11 10:40:00,328.96,329.73,328.13,329.05,53760.0,323.1317,323.888,322.3164,323.2201,53760.0
2022-05-11 10:50:00,328.86,329.29,327.61,328.53,69642.0,323.0335,323.4558,321.8056,322.7093,69642.0
2022-05-11 11:00:00,328.73,329.0,327.56,328.5,30481.0,322.9058,323.171,321.7565,322.6798,30481.0
2022-05-11 11:10:00,328.56,328.91,326.76,327.79,34624.0,322.7388,323.0826,320.9707,321.9824,34624.0
2022-05-11 11:20:00,327.83,329.81,327.83,329.39,64057.0,322.0217,323.9666,322.0217,323.5541,64057.0
2022-05-11 11:30:00,329.3,331.0,328.78,330.38,19638.0,323.4657,325.1355,322.9549,324.5265,19638.0
2022-05-11 11:40:00,330.34,330.82,329.3,329.66,47778.0,324.4872,324.9587,323.4657,323.8193,47778.0
2022-05-11 11:50:00,329.62,329.62,328.63,329.1,21632.0,323.78,323.78,322.8075,323.2692,21632.0
2022-05-11 12:00:00,329.05,329.23,328.38,328.71,16045.0,323.2201,323.3969,322.562,322.8861,16045.0
2022-05-11 12:10:00,328.68,329.66,328.38,328.79,45960.0,322.8566,323.8193,322.562,322.9647,45960.0
2022-05-11 12:20:00,328.62,330.94,328.45,328.49,53638.0,322.7977,325.0766,322.6307,322.67,53638.0
2022-05-11 12:30:00,328.38,328.87,327.39,328.57,30373.0,322.562,323.0433,321.5895,322.7486,30373.0
2022-05-11 12:40:00,328.61,329.59,328.47,329.28,24022.0,322.7879,323.7505,322.6504,323.446,24022.0
2022-05-11 12:50:00,329.12,329.3,328.17,328.5,23810.0,323.2888,323.4657,322.3557,322.6798,23810.0
2022-05-11 13:00:00,328.34,328.73,327.87,328.0,27012.0,322.5227,322.9058,322.061,322.1887,27012.0
2022-05-11 13:10:00,328.08,329.11,328.05,328.43,19833.0,322.2673,323.279,322.2378,322.6111,19833.0
2022-05-11 13:20:00,328.4,328.78,327.28,327.32,23917.0,322.5816,322.9549,321.4814,321.5207,23917.0
2022-05-11 13:30:00,327.38,328.35,326.76,326.76,16360.0,321.5797,322.5325,320.9707,320.9707,16360.0
2022-05-11 13:40:00,326.66,326.9,324.58,325.5,46046.0,320.8724,321.1082,318.8293,319.733,46046.0
2022-05-11 13:50:00,325.86,326.06,324.57,324.58,20219.0,320.0866,320.2831,318.8195,318.8293,20219.0
2022-05-11 14:00:00,324.85,326.46,324.78,325.68,20302.0,319.0945,320.676,319.0257,319.9098,20302.0
2022-05-11 14:10:00,325.88,327.78,325.52,327.52,47711.0,320.1063,321.9726,319.7526,321.7172,47711.0
2022-05-11 14:20:00,327.43,329.32,326.48,328.25,31961.0,321.6288,323.4853,320.6956,322.4343,31961.0
2022-05-11 14:30:00,328.17,329.01,327.67,328.64,28289.0,322.3557,323.1808,321.8645,322.8174,28289.0
2022-05-11 14:40:00,328.45,329.98,327.79,328.39,34409.0,322.6307,324.1336,321.9824,322.5718,34409.0
2022-05-11 14:50:00,328.27,328.36,326.53,326.89,26696.0,322.4539,322.5423,320.7447,321.0984,26696.0
2022-05-11 15:00:00,326.71,327.07,325.88,326.84,36803.0,320.9215,321.2752,320.1063,321.0492,36803.0
2022-05-11 15:10:00,326.85,327.32,326.07,326.88,35632.0,321.0591,321.5207,320.2929,321.0885,35632.0
2022-05-11 15:20:00,326.52,327.37,326.24,326.79,32029.0,320.7349,321.5699,320.4599,321.0001,32029.0
2022-05-11 15:30:00,326.72,327.7,325.82,325.86,43438.0,320.9314,321.894,320.0473,320.0866,43438.0
2022-05-11 15:40:00,326.04,326.6,325.49,325.49,67308.0,320.2634,320.8135,319.7232,319.7232,67308.0
2022-05-11 15:50:00,325.68,326.21,325.22,326.14,156930.0,319.9098,320.4304,319.4579,320.3616,156930.0
2022-05-12 09:30:00,321.77,324.24,321.07,323.41,108334.0,316.0691,318.4953,315.3815,317.68,108334.0
2022-05-12 09:40:00,323.49,325.04,322.63,323.47,47355.0,317.7586,319.2811,316.9138,317.739,47355.0
2022-05-12 09:50:00,323.26,323.97,320.15,320.25,75079.0,317.5327,318.2301,314.4778,314.576,75079.0
2022-05-12 10:00:00,320.12,323.1,318.39,322.7,71578.0,314.4483,317.3755,312.749,316.9826,71578.0
2022-05-12 10:10:00,322.66,325.29,321.7,322.7,87705.0,316.9433,319.5267,316.0003,316.9826,87705.0
2022-05-12 10:20:00,322.77,325.2,321.8,322.08,60750.0,317.0514,319.4383,316.0985,316.3736,60750.0
2022-05-12 10:30:00,322.23,323.66,320.6,323.57,39355.0,316.5209,317.9256,314.9198,317.8372,39355.0
2022-05-12 10:40:00,323.31,324.0,322.02,323.85,30673.0,317.5818,318.2596,316.3146,318.1122,30673.0
2022-05-12 10:50:00,323.77,324.81,323.18,324.28,59095.0,318.0336,319.0552,317.4541,318.5346,59095.0
2022-05-12 11:00:00,324.15,325.14,323.0,325.05,45201.0,318.4069,319.3794,317.2773,319.291,45201.0
2022-05-12 11:10:00,325.22,325.59,321.9,321.9,52082.0,319.4579,319.8214,316.1968,316.1968,52082.0
2022-05-12 11:20:00,322.04,322.17,320.71,320.88,49025.0,316.3343,316.462,315.0279,315.1948,49025.0
2022-05-12 11:30:00,321.02,321.28,319.26,319.6,47896.0,315.3324,315.5878,313.6035,313.9375,47896.0
2022-05-12 11:40:00,319.81,320.08,317.31,317.55,40125.0,314.1438,314.409,311.6881,311.9238,40125.0
2022-05-12 11:50:00,317.39,317.56,316.0,316.37,51050.0,311.7667,311.9337,310.4013,310.7647,51050.0
2022-05-12 12:00:00,316.37,316.5,315.55,316.01,61048.0,310.7647,310.8924,309.9593,310.4111,61048.0
2022-05-12 12:10:00,315.81,316.72,315.33,316.14,57074.0,310.2147,311.1085,309.7432,310.5388,57074.0
2022-05-12 12:20:00,316.07,318.13,315.64,317.63,35687.0,310.4701,312.4936,310.0477,312.0024,35687.0
2022-05-12 12:30:00,317.72,319.59,317.62,318.54,29079.0,312.0908,313.9277,311.9926,312.8963,29079.0
2022-05-12 12:40:00,318.55,319.45,317.73,318.5,34531.0,312.9061,313.7902,312.1007,312.857,34531.0
2022-05-12 12:50:00,318.63,318.75,317.33,317.35,31193.0,312.9847,313.1026,311.7077,311.7274,31193.0
2022-05-12 13:00:00,317.18,318.05,316.65,317.29,19573.0,311.5604,312.415,311.0398,311.6684,19573.0
2022-05-12 13:10:00,317.08,318.46,316.27,316.27,37792.0,311.4622,312.8177,310.6665,310.6665,37792.0
2022-05-12 13:20:00,316.42,317.4,316.01,316.61,20636.0,310.8139,311.7765,310.4111,311.0005,20636.0
2022-05-12 13:30:00,316.62,316.96,315.75,316.11,19214.0,311.0103,311.3443,310.1557,310.5094,19214.0
2022-05-12 13:40:00,315.9,316.22,314.25,314.26,45544.0,310.3031,310.6174,308.6823,308.6921,45544.0
2022-05-12 13:50:00,314.31,314.82,313.87,314.4,56984.0,308.7412,309.2422,308.309,308.8296,56984.0
2022-05-12 14:00:00,314.54,315.08,313.34,313.35,33353.0,308.9672,309.4976,307.7884,307.7983,33353.0
2022-05-12 14:10:00,313.36,313.97,312.77,313.97,51962.0,307.8081,308.4073,307.2285,308.4073,51962.0
2022-05-12 14:20:00,314.07,314.76,313.2,314.5,51385.0,308.5055,309.1833,307.6509,308.9279,51385.0
2022-05-12 14:30:00,314.17,314.5,313.43,313.83,25278.0,308.6037,308.9279,307.8768,308.2697,25278.0
2022-05-12 14:40:00,313.83,314.33,313.1,313.44,22778.0,308.2697,308.7609,307.5527,307.8867,22778.0
2022-05-12 14:50:00,313.44,314.44,313.23,313.68,19383.0,307.8867,308.8689,307.6804,308.1224,19383.0
2022-05-12 15:00:00,313.86,314.85,313.66,314.22,27549.0,308.2992,309.2717,308.1028,308.6528,27549.0
2022-05-12 15:10:00,314.3,316.18,313.53,316.06,36768.0,308.7314,310.5781,307.9751,310.4602,36768.0
2022-05-12 15:20:00,316.04,318.3,315.89,316.75,52824.0,310.4406,312.6606,310.2933,311.138,52824.0
2022-05-12 15:30:00,316.81,318.95,316.81,318.82,70341.0,311.197,313.299,311.197,313.1713,70341.0
2022-05-12 15:40:00,318.84,320.0,318.39,318.79,116488.0,313.191,314.3304,312.749,313.1419,116488.0
2022-05-12 15:50:00,319.12,321.8,319.12,321.55,185243.0,313.466,316.0985,313.466,315.853,185243.0
2022-05-13 09:30:00,327.67,330.25,326.09,328.32,154278.0,321.8645,324.3988,320.3125,322.503,154278.0
2022-05-13 09:40:00,327.68,331.77,327.05,331.12,54625.0,321.8744,325.8919,321.2555,325.2534,54625.0
2022-05-13 09:50:00,331.11,332.79,330.55,330.9,61242.0,325.2436,326.8938,324.6935,325.0373,61242.0
2022-05-13 10:00:00,330.87,333.31,330.04,332.59,56929.0,325.0078,327.4046,324.1925,326.6974,56929.0
2022-05-13 10:10:00,332.59,333.47,331.32,331.95,51149.0,326.6974,327.5618,325.4499,326.0687,51149.0
2022-05-13 10:20:00,331.95,334.56,331.88,333.36,56386.0,326.0687,328.6325,325.9999,327.4537,56386.0
2022-05-13 10:30:00,333.54,334.69,333.02,333.43,46925.0,327.6305,328.7602,327.1198,327.5225,46925.0
2022-05-13 10:40:00,333.56,334.05,332.43,332.75,47131.0,327.6502,328.1315,326.5402,326.8545,47131.0
2022-05-13 10:50:00,332.65,334.2,332.49,333.81,47136.0,326.7563,328.2788,326.5991,327.8958,47136.0
2022-05-13 11:00:00,333.52,333.75,332.03,332.82,50956.0,327.6109,327.8368,326.1473,326.9233,50956.0
2022-05-13 11:10:00,332.75,333.35,332.18,332.58,63086.0,326.8545,327.4439,326.2946,326.6875,63086.0
2022-05-13 11:20:00,333.05,334.48,332.84,334.11,48396.0,327.1492,328.5539,326.9429,328.1904,48396.0
2022-05-13 11:30:00,334.22,335.11,333.78,334.67,56150.0,328.2985,329.1727,327.8663,328.7405,56150.0
2022-05-13 11:40:00,334.51,334.65,333.83,334.0,44753.0,328.5834,328.7209,327.9154,328.0824,44753.0
2022-05-13 11:50:00,334.05,334.73,333.91,334.13,38440.0,328.1315,328.7995,327.994,328.2101,38440.0
2022-05-13 12:00:00,334.22,335.08,334.09,334.66,65437.0,328.2985,329.1433,328.1708,328.7307,65437.0
2022-05-13 12:10:00,334.65,335.02,333.57,333.69,54947.0,328.7209,329.0843,327.66,327.7779,54947.0
2022-05-13 12:20:00,333.71,334.47,333.38,334.44,30773.0,327.7975,328.5441,327.4734,328.5146,30773.0
2022-05-13 12:30:00,334.37,335.23,333.58,334.0,40907.0,328.4458,329.2906,327.6698,328.0824,40907.0
2022-05-13 12:40:00,334.0,334.22,333.26,333.58,39236.0,328.0824,328.2985,327.3555,327.6698,39236.0
2022-05-13 12:50:00,333.58,333.59,332.49,333.37,28939.0,327.6698,327.6797,326.5991,327.4636,28939.0
2022-05-13 13:00:00,333.52,333.92,332.43,332.43,32692.0,327.6109,328.0038,326.5402,326.5402,32692.0
2022-05-13 13:10:00,332.46,333.19,332.31,332.53,26399.0,326.5697,327.2867,326.4223,326.6384,26399.0
2022-05-13 13:20:00,332.65,333.32,332.15,332.16,28646.0,326.7563,327.4144,326.2652,326.275,28646.0
2022-05-13 13:30:00,332.22,332.37,331.32,331.65,17335.0,326.3339,326.4813,325.4499,325.774,17335.0
2022-05-13 13:40:00,331.57,331.81,330.77,331.69,43544.0,325.6954,325.9312,324.9096,325.8133,43544.0
2022-05-13 13:50:00,331.58,331.7,330.0,330.0,24242.0,325.7053,325.8231,324.1533,324.1533,24242.0
2022-05-13 14:00:00,329.97,330.05,328.45,329.22,17980.0,324.1238,324.2024,322.6307,323.3871,17980.0
2022-05-13 14:10:00,329.16,329.65,328.89,329.52,23047.0,323.3281,323.8095,323.0629,323.6818,23047.0
2022-05-13 14:20:00,329.49,329.76,328.44,329.55,21371.0,323.6523,323.9175,322.6209,323.7112,21371.0
2022-05-13 14:30:00,329.53,331.19,329.33,329.79,21488.0,323.6916,325.3222,323.4951,323.947,21488.0
2022-05-13 14:40:00,330.23,330.51,329.7,330.1,15402.0,324.3792,324.6542,323.8586,324.2515,15402.0
2022-05-13 14:50:00,330.24,331.92,330.24,331.92,15032.0,324.389,326.0392,324.389,326.0392,15032.0
2022-05-13 15:00:00,331.75,332.34,331.46,332.21,27736.0,325.8723,326.4518,325.5874,326.3241,27736.0
2022-05-13 15:10:00,332.16,333.12,332.04,332.44,49458.0,326.275,327.218,326.1571,326.55,49458.0
2022-05-13 15:20:00,332.33,333.19,332.12,333.18,31892.0,326.442,327.2867,326.2357,327.2769,31892.0
2022-05-13 15:30:00,333.04,333.25,331.34,331.8,64661.0,327.1394,327.3457,325.4695,325.9214,64661.0
2022-05-13 15:40:00,331.76,332.98,331.71,332.56,91492.0,325.8821,327.0805,325.833,326.6679,91492.0
2022-05-13 15:50:00,332.74,333.01,330.62,332.88,168385.0,326.8447,327.1099,324.7623,326.9822,168385.0
2022-05-16 09:30:00,328.54,331.98,326.46,330.63,112642.0,322.7191,326.0982,320.676,324.7721,112642.0
2022-05-16 09:40:00,330.58,330.58,325.03,325.92,41156.0,324.723,324.723,319.2713,320.1455,41156.0
2022-05-16 09:50:00,325.97,328.07,325.97,327.04,39662.0,320.1947,322.2575,320.1947,321.2457,39662.0
2022-05-16 10:00:00,326.71,328.78,326.07,328.6,24789.0,320.9215,322.9549,320.2929,322.7781,24789.0
2022-05-16 10:10:00,328.52,329.43,326.98,327.98,43256.0,322.6995,323.5934,321.1868,322.169,43256.0
2022-05-16 10:20:00,327.96,329.48,327.68,329.48,20205.0,322.1494,323.6425,321.8744,323.6425,20205.0
2022-05-16 10:30:00,329.0,329.12,327.21,327.8,27588.0,323.171,323.2888,321.4127,321.9922,27588.0
2022-05-16 10:40:00,327.72,327.95,326.29,326.45,23583.0,321.9137,322.1396,320.509,320.6662,23583.0
2022-05-16 10:50:00,326.5,326.92,325.89,326.24,20266.0,320.7153,321.1278,320.1161,320.4599,20266.0
2022-05-16 11:00:00,326.09,327.62,325.88,327.62,19584.0,320.3125,321.8154,320.1063,321.8154,19584.0
2022-05-16 11:10:00,327.75,329.56,327.4,329.47,25263.0,321.9431,323.7211,321.5993,323.6326,25263.0
2022-05-16 11:20:00,329.26,329.51,328.58,329.42,16487.0,323.4264,323.6719,322.7584,323.5835,16487.0
2022-05-16 11:30:00,329.26,330.15,328.81,329.92,27746.0,323.4264,324.3006,322.9843,324.0747,27746.0
2022-05-16 11:40:00,329.52,331.38,329.03,331.13,21093.0,323.6818,325.5088,323.2004,325.2632,21093.0
2022-05-16 11:50:00,331.06,331.81,330.7,331.41,14360.0,325.1945,325.9312,324.8409,325.5383,14360.0
2022-05-16 12:00:00,331.48,332.22,330.44,331.1,27681.0,325.607,326.3339,324.5855,325.2338,27681.0
2022-05-16 12:10:00,331.11,331.74,330.73,331.35,17315.0,325.2436,325.8624,324.8703,325.4793,17315.0
2022-05-16 12:20:00,331.4,331.72,330.8,331.5,25651.0,325.5285,325.8428,324.9391,325.6267,25651.0
2022-05-16 12:30:00,331.32,332.1,330.75,330.75,17688.0,325.4499,326.2161,324.89,324.89,17688.0
2022-05-16 12:40:00,330.75,331.24,330.63,331.12,7268.0,324.89,325.3713,324.7721,325.2534,7268.0
2022-05-16 12:50:00,331.26,331.37,330.14,330.15,11406.0,325.3909,325.499,324.2908,324.3006,11406.0
2022-05-16 13:00:00,330.18,330.86,329.58,330.86,15238.0,324.3301,324.998,323.7407,324.998,15238.0
2022-05-16 13:10:00,330.91,331.64,330.67,330.67,23085.0,325.0471,325.7642,324.8114,324.8114,23085.0
2022-05-16 13:20:00,330.62,332.43,330.62,332.15,17279.0,324.7623,326.5402,324.7623,326.2652,17279.0
2022-05-16 13:30:00,332.2,332.56,331.58,331.67,14156.0,326.3143,326.6679,325.7053,325.7937,14156.0
2022-05-16 13:40:00,331.67,332.37,331.07,331.76,10355.0,325.7937,326.4813,325.2043,325.8821,10355.0
2022-05-16 13:50:00,331.96,331.96,331.2,331.54,24501.0,326.0785,326.0785,325.332,325.666,24501.0
2022-05-16 14:00:00,331.57,331.92,331.13,331.82,25028.0,325.6954,326.0392,325.2632,325.941,25028.0
2022-05-16 14:10:00,331.79,331.93,330.94,331.35,10420.0,325.9115,326.0491,325.0766,325.4793,10420.0
2022-05-16 14:20:00,331.41,333.27,331.4,333.12,13177.0,325.5383,327.3653,325.5285,327.218,13177.0
2022-05-16 14:30:00,333.19,333.55,332.71,333.31,14635.0,327.2867,327.6404,326.8152,327.4046,14635.0
2022-05-16 14:40:00,333.4,333.44,332.4,332.5,12903.0,327.493,327.5323,326.5107,326.609,12903.0
2022-05-16 14:50:00,332.55,332.84,332.35,332.84,15239.0,326.6581,326.9429,326.4616,326.9429,15239.0
2022-05-16 15:00:00,332.9,333.03,332.02,332.03,13073.0,327.0019,327.1296,326.1375,326.1473,13073.0
2022-05-16 15:10:00,331.87,331.87,330.13,330.72,16519.0,325.9901,325.9901,324.281,324.8605,16519.0
2022-05-16 15:20:00,330.47,330.57,329.9,330.13,13125.0,324.6149,324.7132,324.055,324.281,13125.0
2022-05-16 15:30:00,330.13,330.46,329.51,330.11,32733.0,324.281,324.6051,323.6719,324.2613,32733.0
2022-05-16 15:40:00,330.3,330.39,328.95,329.42,58661.0,324.4479,324.5363,323.1219,323.5835,58661.0
2022-05-16 15:50:00,329.86,330.45,329.03,329.73,136928.0,324.0157,324.5953,323.2004,323.888,136928.0
2022-05-17 09:30:00,340.11,341.18,336.12,336.44,118422.0,334.0841,335.1352,330.1648,330.4792,118422.0
2022-05-17 09:40:00,336.7,338.64,335.86,337.44,42238.0,330.7346,332.6402,329.9094,331.4614,42238.0
2022-05-17 09:50:00,337.21,337.55,335.43,336.23,54284.0,331.2355,331.5695,329.4871,330.2729,54284.0
2022-05-17 10:00:00,336.31,337.18,334.75,334.83,41724.0,330.3515,331.206,328.8191,328.8977,41724.0
2022-05-17 10:10:00,334.56,335.17,334.0,335.1,38763.0,328.6325,329.2317,328.0824,329.1629,38763.0
2022-05-17 10:20:00,335.3,336.27,334.6,334.71,25526.0,329.3594,330.3122,328.6718,328.7798,25526.0
2022-05-17 10:30:00,334.71,335.06,333.3,333.63,35505.0,328.7798,329.1236,327.3948,327.7189,35505.0
2022-05-17 10:40:00,333.65,334.15,333.2,333.25,22433.0,327.7386,328.2297,327.2966,327.3457,22433.0
2022-05-17 10:50:00,333.36,333.85,332.99,333.68,19245.0,327.4537,327.935,327.0903,327.7681,19245.0
2022-05-17 11:00:00,333.74,333.77,333.31,333.43,28489.0,327.827,327.8565,327.4046,327.5225,28489.0
2022-05-17 11:10:00,333.42,333.73,332.53,333.53,24159.0,327.5127,327.8172,326.6384,327.6207,24159.0
2022-05-17 11:20:00,333.44,334.39,333.17,334.32,25632.0,327.5323,328.4655,327.2671,328.3967,25632.0
2022-05-17 11:30:00,334.58,335.4,334.21,335.24,15695.0,328.6521,329.4576,328.2887,329.3004,15695.0
2022-05-17 11:40:00,335.16,335.63,334.38,334.47,15207.0,329.2218,329.6835,328.4557,328.5441,15207.0
2022-05-17 11:50:00,334.29,334.76,334.17,334.41,9857.0,328.3673,328.8289,328.2494,328.4851,9857.0
2022-05-17 12:00:00,334.26,334.59,333.6,334.11,15137.0,328.3378,328.6619,327.6895,328.1904,15137.0
2022-05-17 12:10:00,334.06,334.8,333.62,334.58,9938.0,328.1413,328.8682,327.7091,328.6521,9938.0
2022-05-17 12:20:00,334.49,334.82,333.84,334.51,8243.0,328.5637,328.8879,327.9252,328.5834,8243.0
2022-05-17 12:30:00,334.65,335.91,334.44,335.65,12533.0,328.7209,329.9585,328.5146,329.7032,12533.0
2022-05-17 12:40:00,335.75,336.32,335.58,336.03,17702.0,329.8014,330.3613,329.6344,330.0764,17702.0
2022-05-17 12:50:00,336.02,336.26,335.76,336.26,13826.0,330.0666,330.3023,329.8112,330.3023,13826.0
2022-05-17 13:00:00,336.34,336.39,335.42,336.31,10830.0,330.3809,330.43,329.4772,330.3515,10830.0
2022-05-17 13:10:00,336.27,337.04,336.01,336.86,20085.0,330.3122,331.0685,330.0568,330.8917,20085.0
2022-05-17 13:20:00,336.95,337.14,336.55,336.79,25985.0,330.9801,331.1668,330.5872,330.823,25985.0
2022-05-17 13:30:00,336.76,338.1,336.68,337.96,30473.0,330.7935,332.1097,330.7149,331.9722,30473.0
2022-05-17 13:40:00,338.0,338.17,337.48,337.73,26317.0,332.0115,332.1785,331.5007,331.7463,26317.0
2022-05-17 13:50:00,337.75,337.99,337.45,337.57,30244.0,331.7659,332.0017,331.4713,331.5891,30244.0
2022-05-17 14:00:00,337.63,338.65,337.44,338.4,43171.0,331.6481,332.65,331.4614,332.4044,43171.0
2022-05-17 14:10:00,338.62,338.62,336.58,337.21,34373.0,332.6205,332.6205,330.6167,331.2355,34373.0
2022-05-17 14:20:00,337.13,338.27,335.67,337.55,33871.0,331.1569,332.2767,329.7228,331.5695,33871.0
2022-05-17 14:30:00,337.44,338.02,336.4,337.77,40213.0,331.4614,332.0312,330.4399,331.7856,40213.0
2022-05-17 14:40:00,338.38,339.75,337.95,339.61,26440.0,332.3848,333.7305,331.9624,333.593,26440.0
2022-05-17 14:50:00,339.69,339.7,338.65,338.8,32211.0,333.6716,333.6814,332.65,332.7973,32211.0
2022-05-17 15:00:00,338.86,339.78,338.44,338.87,48786.0,332.8563,333.76,332.4437,332.8661,48786.0
2022-05-17 15:10:00,338.68,339.37,338.33,339.13,39057.0,332.6795,333.3572,332.3357,333.1215,39057.0
2022-05-17 15:20:00,339.14,339.56,338.92,339.17,21302.0,333.1313,333.5439,332.9152,333.1608,21302.0
2022-05-17 15:30:00,339.12,339.5,338.68,338.83,37187.0,333.1117,333.4849,332.6795,332.8268,37187.0
2022-05-17 15:40:00,338.73,339.06,337.54,337.65,82486.0,332.7286,333.0527,331.5597,331.6677,82486.0
2022-05-17 15:50:00,337.59,339.15,337.59,338.91,141409.0,331.6088,333.1411,331.6088,332.9054,141409.0
2022-05-18 09:30:00,333.62,340.25,333.56,337.63,120784.0,327.7091,334.2217,327.6502,331.6481,120784.0
2022-05-18 09:40:00,337.97,339.79,336.77,339.22,55186.0,331.982,333.7698,330.8033,333.2099,55186.0
2022-05-18 09:50:00,339.21,340.33,338.11,338.84,57160.0,333.2001,334.3002,332.1196,332.8366,57160.0
2022-05-18 10:00:00,338.84,339.65,338.28,338.77,58672.0,332.8366,333.6323,332.2866,332.7679,58672.0
2022-05-18 10:10:00,338.67,340.56,338.66,339.45,54737.0,332.6696,334.5262,332.6598,333.4358,54737.0
2022-05-18 10:20:00,339.23,340.2,338.71,338.91,36502.0,333.2197,334.1725,332.7089,332.9054,36502.0
2022-05-18 10:30:00,338.69,340.01,338.52,339.76,72010.0,332.6893,333.9859,332.5223,333.7403,72010.0
2022-05-18 10:40:00,339.76,340.89,338.96,340.48,66216.0,333.7403,334.8503,332.9545,334.4476,66216.0
2022-05-18 10:50:00,340.6,341.6,339.84,341.39,68665.0,334.5655,335.5477,333.8189,335.3415,68665.0
2022-05-18 11:00:00,341.19,341.21,339.81,340.0,45020.0,335.145,335.1646,333.7894,333.9761,45020.0
2022-05-18 11:10:00,340.0,340.18,339.44,339.92,38358.0,333.9761,334.1529,333.426,333.8975,38358.0
2022-05-18 11:20:00,339.92,339.95,338.29,338.5,86328.0,333.8975,333.927,332.2964,332.5027,86328.0
2022-05-18 11:30:00,338.72,339.79,338.09,339.63,39624.0,332.7188,333.7698,332.0999,333.6126,39624.0
2022-05-18 11:40:00,339.63,340.53,339.48,340.1,61264.0,333.6126,334.4967,333.4653,334.0743,61264.0
2022-05-18 11:50:00,340.05,340.21,338.51,339.29,62541.0,334.0252,334.1824,332.5125,333.2787,62541.0
2022-05-18 12:00:00,339.36,340.13,338.92,340.13,57165.0,333.3474,334.1038,332.9152,334.1038,57165.0
2022-05-18 12:10:00,340.12,340.56,339.79,340.15,59306.0,334.094,334.5262,333.7698,334.1234,59306.0
2022-05-18 12:20:00,340.23,340.23,337.63,338.12,87092.0,334.202,334.202,331.6481,332.1294,87092.0
2022-05-18 12:30:00,338.11,339.19,337.85,338.96,70352.0,332.1196,333.1804,331.8642,332.9545,70352.0
2022-05-18 12:40:00,338.89,340.0,338.66,339.97,71340.0,332.8857,333.9761,332.6598,333.9466,71340.0
2022-05-18 12:50:00,339.98,340.4,339.81,340.0,45168.0,333.9564,334.369,333.7894,333.9761,45168.0
2022-05-18 13:00:00,340.05,340.12,339.19,339.32,75493.0,334.0252,334.094,333.1804,333.3081,75493.0
2022-05-18 13:10:00,339.33,339.39,338.07,338.6,86498.0,333.318,333.3769,332.0803,332.6009,86498.0
2022-05-18 13:20:00,338.61,339.04,337.83,337.88,40773.0,332.6107,333.0331,331.8445,331.8936,40773.0
2022-05-18 13:30:00,337.88,339.03,337.8,338.8,31718.0,331.8936,333.0233,331.8151,332.7973,31718.0
2022-05-18 13:40:00,338.69,338.69,337.39,337.48,78753.0,332.6893,332.6893,331.4123,331.5007,78753.0
2022-05-18 13:50:00,337.51,337.66,335.6,335.75,76349.0,331.5302,331.6775,329.654,329.8014,76349.0
2022-05-18 14:00:00,335.85,336.9,335.53,336.78,90267.0,329.8996,330.931,329.5853,330.8131,90267.0
2022-05-18 14:10:00,336.79,337.31,336.37,337.11,64899.0,330.823,331.3337,330.4104,331.1373,64899.0
2022-05-18 14:20:00,337.1,337.64,336.71,337.57,54242.0,331.1275,331.6579,330.7444,331.5891,54242.0
2022-05-18 14:30:00,337.47,337.85,336.34,336.93,91821.0,331.4909,331.8642,330.3809,330.9605,91821.0
2022-05-18 14:40:00,336.96,337.5,336.48,337.15,42971.0,330.9899,331.5204,330.5184,331.1766,42971.0
2022-05-18 14:50:00,337.07,337.48,336.48,336.64,30125.0,331.098,331.5007,330.5184,330.6756,30125.0
2022-05-18 15:00:00,336.62,337.2,336.2,336.43,30000.0,330.656,331.2257,330.2434,330.4693,30000.0
2022-05-18 15:10:00,336.42,337.08,336.16,337.04,51447.0,330.4595,331.1078,330.2041,331.0685,51447.0
2022-05-18 15:20:00,337.07,337.38,335.25,335.38,52526.0,331.098,331.4025,329.3102,329.4379,52526.0
2022-05-18 15:30:00,335.27,337.09,335.17,336.89,71048.0,329.3299,331.1176,329.2317,330.9212,71048.0
2022-05-18 15:40:00,337.04,337.09,335.15,335.59,89656.0,331.0685,331.1176,329.212,329.6442,89656.0
2022-05-18 15:50:00,335.46,336.68,334.79,336.06,325241.0,329.5165,330.7149,328.8584,330.1059,325241.0
2022-05-19 09:30:00,330.0,330.92,327.53,329.71,229257.0,324.1533,325.057,321.727,323.8684,229257.0
2022-05-19 09:40:00,329.58,329.64,324.86,326.09,157008.0,323.7407,323.7996,319.1043,320.3125,157008.0
2022-05-19 09:50:00,326.22,326.57,324.43,326.46,86889.0,320.4402,320.784,318.6819,320.676,86889.0
2022-05-19 10:00:00,326.69,327.72,325.05,326.35,133468.0,320.9019,321.9137,319.291,320.5679,133468.0
2022-05-19 10:10:00,326.39,328.07,325.51,327.17,134138.0,320.6072,322.2575,319.7428,321.3734,134138.0
2022-05-19 10:20:00,327.28,328.4,326.0,327.45,108755.0,321.4814,322.5816,320.2241,321.6484,108755.0
2022-05-19 10:30:00,327.0,328.22,326.0,327.59,103715.0,321.2064,322.4048,320.2241,321.786,103715.0
2022-05-19 10:40:00,327.37,328.56,326.23,328.27,48257.0,321.5699,322.7388,320.4501,322.4539,48257.0
2022-05-19 10:50:00,328.08,329.59,327.97,328.5,86670.0,322.2673,323.7505,322.1592,322.6798,86670.0
2022-05-19 11:00:00,328.38,330.11,327.87,329.06,67479.0,322.562,324.2613,322.061,323.2299,67479.0
2022-05-19 11:10:00,329.02,330.04,328.49,329.31,52855.0,323.1906,324.1925,322.67,323.4755,52855.0
2022-05-19 11:20:00,329.29,330.77,329.14,329.9,67014.0,323.4558,324.9096,323.3085,324.055,67014.0
2022-05-19 11:30:00,329.9,332.42,329.81,332.42,54382.0,324.055,326.5304,323.9666,326.5304,54382.0
2022-05-19 11:40:00,332.45,333.5,332.32,333.09,59209.0,326.5599,327.5912,326.4322,327.1885,59209.0
2022-05-19 11:50:00,333.11,333.11,329.78,330.92,90219.0,327.2082,327.2082,323.9372,325.057,90219.0
2022-05-19 12:00:00,330.89,333.39,330.45,332.76,59772.0,325.0275,327.4832,324.5953,326.8644,59772.0
2022-05-19 12:10:00,333.0,334.55,332.91,334.08,31411.0,327.1001,328.6226,327.0117,328.161,31411.0
2022-05-19 12:20:00,334.0,335.27,333.37,335.04,44174.0,328.0824,329.3299,327.4636,329.104,44174.0
2022-05-19 12:30:00,335.0,335.06,332.18,332.3,18084.0,329.0647,329.1236,326.2946,326.4125,18084.0
2022-05-19 12:40:00,332.45,332.55,331.44,331.96,21501.0,326.5599,326.6581,325.5677,326.0785,21501.0
2022-05-19 12:50:00,332.11,333.93,332.11,333.0,29909.0,326.2259,328.0136,326.2259,327.1001,29909.0
2022-05-19 13:00:00,333.0,334.01,332.57,333.55,29167.0,327.1001,328.0922,326.6777,327.6404,29167.0
2022-05-19 13:10:00,333.57,334.1,332.13,333.78,30379.0,327.66,328.1806,326.2455,327.8663,30379.0
2022-05-19 13:20:00,333.47,334.14,333.26,333.44,20494.0,327.5618,328.2199,327.3555,327.5323,20494.0
2022-05-19 13:30:00,333.54,333.54,331.89,332.73,29089.0,327.6305,327.6305,326.0098,326.8349,29089.0
2022-05-19 13:40:00,332.64,333.56,331.56,331.72,24054.0,326.7465,327.6502,325.6856,325.8428,24054.0
2022-05-19 13:50:00,331.83,334.91,331.65,334.18,31487.0,325.9508,328.9763,325.774,328.2592,31487.0
2022-05-19 14:00:00,334.18,334.28,332.61,332.98,33456.0,328.2592,328.3574,326.717,327.0805,33456.0
2022-05-19 14:10:00,333.08,333.9,332.6,332.69,27232.0,327.1787,327.9842,326.7072,326.7956,27232.0
2022-05-19 14:20:00,332.67,333.16,332.24,332.99,28770.0,326.776,327.2573,326.3536,327.0903,28770.0
2022-05-19 14:30:00,332.92,334.44,332.56,333.81,47584.0,327.0215,328.5146,326.6679,327.8958,47584.0
2022-05-19 14:40:00,333.81,334.76,332.44,334.54,65602.0,327.8958,328.8289,326.55,328.6128,65602.0
2022-05-19 14:50:00,334.38,335.78,334.38,335.54,64447.0,328.4557,329.8309,328.4557,329.5951,64447.0
2022-05-19 15:00:00,335.44,336.21,334.85,335.17,52739.0,329.4969,330.2532,328.9173,329.2317,52739.0
2022-05-19 15:10:00,334.99,335.03,333.36,333.7,52240.0,329.0548,329.0941,327.4537,327.7877,52240.0
2022-05-19 15:20:00,333.78,333.96,332.34,332.63,45832.0,327.8663,328.0431,326.4518,326.7367,45832.0
2022-05-19 15:30:00,332.55,333.57,332.19,332.29,65933.0,326.6581,327.66,326.3045,326.4027,65933.0
2022-05-19 15:40:00,332.2,334.16,331.71,333.33,101772.0,326.3143,328.2396,325.833,327.4243,101772.0
2022-05-19 15:50:00,333.5,333.6,331.78,331.95,196371.0,327.5912,327.6895,325.9017,326.0687,196371.0
2022-05-20 09:30:00,335.7,338.38,335.34,337.98,204145.0,329.7523,332.3848,329.3986,331.9919,204145.0
2022-05-20 09:40:00,337.77,338.65,337.21,337.81,38600.0,331.7856,332.65,331.2355,331.8249,38600.0
2022-05-20 09:50:00,337.87,339.61,337.28,338.37,55455.0,331.8838,333.593,331.3043,332.375,55455.0
2022-05-20 10:00:00,338.15,339.13,336.52,336.53,26827.0,332.1589,333.1215,330.5577,330.5676,26827.0
2022-05-20 10:10:00,336.66,337.55,336.14,336.95,45401.0,330.6953,331.5695,330.1845,330.9801,45401.0
2022-05-20 10:20:00,337.03,338.53,336.1,338.43,31223.0,331.0587,332.5321,330.1452,332.4339,31223.0
2022-05-20 10:30:00,338.44,338.46,336.26,336.43,35733.0,332.4437,332.4634,330.3023,330.4693,35733.0
2022-05-20 10:40:00,336.35,338.7,336.07,337.23,45492.0,330.3908,332.6991,330.1157,331.2552,45492.0
2022-05-20 10:50:00,336.97,337.06,334.42,334.43,39491.0,330.9998,331.0882,328.4949,328.5048,39491.0
2022-05-20 11:00:00,334.38,334.89,333.86,334.37,57180.0,328.4557,328.9566,327.9449,328.4458,57180.0
2022-05-20 11:10:00,334.28,334.28,333.3,333.54,30182.0,328.3574,328.3574,327.3948,327.6305,30182.0
2022-05-20 11:20:00,333.56,334.4,332.75,333.85,22706.0,327.6502,328.4753,326.8545,327.935,22706.0
2022-05-20 11:30:00,334.09,334.72,333.37,333.39,22705.0,328.1708,328.7896,327.4636,327.4832,22705.0
2022-05-20 11:40:00,333.48,333.72,332.66,333.28,24377.0,327.5716,327.8073,326.7661,327.3751,24377.0
2022-05-20 11:50:00,333.41,334.03,332.79,332.79,24123.0,327.5028,328.1119,326.8938,326.8938,24123.0
2022-05-20 12:00:00,332.87,333.34,331.76,331.99,28861.0,326.9724,327.4341,325.8821,326.108,28861.0
2022-05-20 12:10:00,331.87,332.71,331.06,331.63,31692.0,325.9901,326.8152,325.1945,325.7544,31692.0
2022-05-20 12:20:00,331.85,332.6,331.65,332.2,19191.0,325.9705,326.7072,325.774,326.3143,19191.0
2022-05-20 12:30:00,332.0,332.61,331.22,331.47,29076.0,326.1178,326.717,325.3516,325.5972,29076.0
2022-05-20 12:40:00,331.33,331.39,329.75,331.08,25086.0,325.4597,325.5186,323.9077,325.2141,25086.0
2022-05-20 12:50:00,331.41,331.53,330.07,330.19,50899.0,325.5383,325.6562,324.222,324.3399,50899.0
2022-05-20 13:00:00,330.22,330.26,328.84,328.91,33087.0,324.3694,324.4087,323.0138,323.0826,33087.0
2022-05-20 13:10:00,329.07,329.25,328.4,328.93,37818.0,323.2397,323.4165,322.5816,323.1022,37818.0
2022-05-20 13:20:00,329.0,329.06,328.0,328.4,36265.0,323.171,323.2299,322.1887,322.5816,36265.0
2022-05-20 13:30:00,328.44,330.0,328.16,329.49,41125.0,322.6209,324.1533,322.3459,323.6523,41125.0
2022-05-20 13:40:00,329.3,329.84,328.8,329.3,19827.0,323.4657,323.9961,322.9745,323.4657,19827.0
2022-05-20 13:50:00,329.3,330.11,328.8,329.25,47601.0,323.4657,324.2613,322.9745,323.4165,47601.0
2022-05-20 14:00:00,329.17,329.79,328.0,328.48,28971.0,323.338,323.947,322.1887,322.6602,28971.0
2022-05-20 14:10:00,328.57,329.13,327.69,327.84,43487.0,322.7486,323.2987,321.8842,322.0315,43487.0
2022-05-20 14:20:00,327.92,328.92,327.74,328.92,34894.0,322.1101,323.0924,321.9333,323.0924,34894.0
2022-05-20 14:30:00,328.66,329.03,327.7,328.44,19636.0,322.837,323.2004,321.894,322.6209,19636.0
2022-05-20 14:40:00,328.3,329.57,328.28,329.57,23816.0,322.4834,323.7309,322.4637,323.7309,23816.0
2022-05-20 14:50:00,329.59,330.85,329.17,329.6,36306.0,323.7505,324.9882,323.338,323.7603,36306.0
2022-05-20 15:00:00,329.68,330.42,328.59,328.98,24209.0,323.8389,324.5658,322.7682,323.1513,24209.0
2022-05-20 15:10:00,329.1,330.26,328.9,330.02,42402.0,323.2692,324.4087,323.0727,324.1729,42402.0
2022-05-20 15:20:00,330.23,331.93,329.95,331.81,31737.0,324.3792,326.0491,324.1041,325.9312,31737.0
2022-05-20 15:30:00,331.89,334.96,331.22,334.19,48123.0,326.0098,329.0254,325.3516,328.269,48123.0
2022-05-20 15:40:00,334.25,336.19,334.24,335.89,70717.0,328.328,330.2336,328.3181,329.9389,70717.0
2022-05-20 15:50:00,335.98,336.99,335.47,336.45,173447.0,330.0273,331.0194,329.5263,330.489,173447.0
2022-05-23 09:30:00,339.03,341.6,338.96,340.35,83348.0,333.0233,335.5477,332.9545,334.3199,83348.0
2022-05-23 09:40:00,340.38,346.36,340.1,345.82,78888.0,334.3494,340.2234,334.0743,339.693,78888.0
2022-05-23 09:50:00,345.98,346.48,343.03,343.69,59364.0,339.8501,340.3413,336.9524,337.6007,59364.0
2022-05-23 10:00:00,343.76,343.92,341.86,343.26,55556.0,337.6695,337.8266,335.8031,337.1783,55556.0
2022-05-23 10:10:00,343.26,346.77,343.17,346.54,48462.0,337.1783,340.6261,337.0899,340.4002,48462.0
2022-05-23 10:20:00,346.52,346.56,344.34,346.56,35861.0,340.3806,340.4199,338.2392,340.4199,35861.0
2022-05-23 10:30:00,346.56,348.17,345.71,347.01,47098.0,340.4199,342.0013,339.5849,340.8619,47098.0
2022-05-23 10:40:00,346.75,348.88,346.75,347.97,31512.0,340.6065,342.6988,340.6065,341.8049,31512.0
2022-05-23 10:50:00,347.61,349.21,347.01,348.73,66782.0,341.4513,343.0229,340.8619,342.5514,66782.0
2022-05-23 11:00:00,348.79,349.98,348.16,349.46,52947.0,342.6103,343.7793,341.9915,343.2685,52947.0
2022-05-23 11:10:00,349.31,351.3,348.56,349.98,78211.0,343.1211,345.0759,342.3844,343.7793,78211.0
2022-05-23 11:20:00,349.58,351.27,349.41,350.78,42215.0,343.3864,345.0464,343.2194,344.5651,42215.0
2022-05-23 11:30:00,350.88,350.99,350.0,350.41,36209.0,344.6633,344.7714,343.7989,344.2016,36209.0
2022-05-23 11:40:00,350.34,350.48,347.5,348.29,23341.0,344.1329,344.2704,341.3432,342.1192,23341.0
2022-05-23 11:50:00,348.19,349.14,347.77,348.57,15712.0,342.021,342.9541,341.6084,342.3942,15712.0
2022-05-23 12:00:00,348.59,349.06,347.4,347.68,34396.0,342.4139,342.8756,341.245,341.52,34396.0
2022-05-23 12:10:00,347.76,348.02,347.06,347.72,34356.0,341.5986,341.854,340.911,341.5593,34356.0
2022-05-23 12:20:00,347.72,348.17,346.35,346.35,66280.0,341.5593,342.0013,340.2136,340.2136,66280.0
2022-05-23 12:30:00,346.57,346.73,345.67,346.0,26600.0,340.4297,340.5868,339.5456,339.8698,26600.0
2022-05-23 12:40:00,345.98,346.49,345.3,345.48,39776.0,339.8501,340.3511,339.1822,339.359,39776.0
2022-05-23 12:50:00,345.62,346.05,345.18,345.55,45620.0,339.4965,339.9189,339.0643,339.4278,45620.0
2022-05-23 13:00:00,345.53,346.33,345.13,345.83,67223.0,339.4081,340.1939,339.0152,339.7028,67223.0
2022-05-23 13:10:00,345.95,346.05,344.0,344.93,59228.0,339.8207,339.9189,337.9052,338.8187,59228.0
2022-05-23 13:20:00,345.07,345.93,344.76,345.56,37938.0,338.9563,339.801,338.6517,339.4376,37938.0
2022-05-23 13:30:00,345.54,346.4,345.33,345.73,34897.0,339.4179,340.2627,339.2116,339.6046,34897.0
2022-05-23 13:40:00,345.7,346.81,345.56,346.6,16722.0,339.5751,340.6654,339.4376,340.4591,16722.0
2022-05-23 13:50:00,346.79,346.83,346.18,346.62,34335.0,340.6458,340.6851,340.0466,340.4788,34335.0
2022-05-23 14:00:00,346.63,347.09,346.06,347.09,13545.0,340.4886,340.9405,339.9287,340.9405,13545.0
2022-05-23 14:10:00,347.28,347.52,346.86,347.41,64677.0,341.1271,341.3628,340.7145,341.2548,64677.0
2022-05-23 14:20:00,347.32,347.75,346.67,347.04,50892.0,341.1664,341.5888,340.5279,340.8914,50892.0
2022-05-23 14:30:00,347.03,347.36,346.64,346.64,85103.0,340.8815,341.2057,340.4984,340.4984,85103.0
2022-05-23 14:40:00,346.79,347.06,345.55,345.56,32875.0,340.6458,340.911,339.4278,339.4376,32875.0
2022-05-23 14:50:00,345.45,346.5,345.32,346.35,31542.0,339.3295,340.3609,339.2018,340.2136,31542.0
2022-05-23 15:00:00,346.58,347.54,346.37,347.48,30026.0,340.4395,341.3825,340.2332,341.3236,30026.0
2022-05-23 15:10:00,347.6,347.6,346.55,347.49,25386.0,341.4414,341.4414,340.41,341.3334,25386.0
2022-05-23 15:20:00,347.38,347.72,346.67,347.49,33236.0,341.2253,341.5593,340.5279,341.3334,33236.0
2022-05-23 15:30:00,347.45,348.69,347.22,347.35,39672.0,341.2941,342.5121,341.0682,341.1959,39672.0
2022-05-23 15:40:00,347.35,347.88,347.18,347.34,66485.0,341.1959,341.7165,341.0289,341.186,66485.0
2022-05-23 15:50:00,347.36,348.95,346.69,348.94,217687.0,341.2057,342.7675,340.5476,342.7577,217687.0
2022-05-24 09:30:00,343.89,344.0,340.28,340.56,94068.0,337.7972,337.9052,334.2511,334.5262,94068.0
2022-05-24 09:40:00,340.51,341.13,339.96,340.82,24972.0,334.477,335.0861,333.9368,334.7816,24972.0
2022-05-24 09:50:00,340.82,342.53,340.75,342.05,37363.0,334.7816,336.4613,334.7128,335.9898,37363.0
2022-05-24 10:00:00,342.3,343.98,341.15,341.26,49993.0,336.2353,337.8856,335.1057,335.2138,49993.0
2022-05-24 10:10:00,341.21,341.41,338.3,338.86,33343.0,335.1646,335.3611,332.3062,332.8563,33343.0
2022-05-24 10:20:00,338.85,339.77,337.82,339.61,23543.0,332.8465,333.7502,331.8347,333.593,23543.0
2022-05-24 10:30:00,339.5,339.94,337.46,337.5,49895.0,333.4849,333.9171,331.4811,331.5204,49895.0
2022-05-24 10:40:00,337.5,338.67,336.38,336.38,38164.0,331.5204,332.6696,330.4202,330.4202,38164.0
2022-05-24 10:50:00,336.24,337.94,335.98,337.54,38363.0,330.2827,331.9526,330.0273,331.5597,38363.0
2022-05-24 11:00:00,337.53,338.25,337.29,337.72,25498.0,331.5498,332.2571,331.3141,331.7365,25498.0
2022-05-24 11:10:00,337.62,338.33,337.13,337.59,37581.0,331.6383,332.3357,331.1569,331.6088,37581.0
2022-05-24 11:20:00,337.57,337.91,336.46,337.63,27387.0,331.5891,331.9231,330.4988,331.6481,27387.0
2022-05-24 11:30:00,337.7,338.0,337.0,337.65,20154.0,331.7168,332.0115,331.0292,331.6677,20154.0
2022-05-24 11:40:00,337.73,339.0,337.3,338.31,45437.0,331.7463,332.9938,331.3239,332.316,45437.0
2022-05-24 11:50:00,338.37,339.08,337.24,338.75,47390.0,332.375,333.0724,331.265,332.7482,47390.0
2022-05-24 12:00:00,338.66,338.82,337.9,338.67,23308.0,332.6598,332.817,331.9133,332.6696,23308.0
2022-05-24 12:10:00,338.51,340.0,338.16,339.38,29484.0,332.5125,333.9761,332.1687,333.3671,29484.0
2022-05-24 12:20:00,339.29,339.98,338.8,339.35,19133.0,333.2787,333.9564,332.7973,333.3376,19133.0
2022-05-24 12:30:00,339.09,339.4,337.83,338.18,15897.0,333.0822,333.3867,331.8445,332.1883,15897.0
2022-05-24 12:40:00,338.22,338.36,337.64,338.18,11964.0,332.2276,332.3651,331.6579,332.1883,11964.0
2022-05-24 12:50:00,338.18,339.25,337.76,338.59,26172.0,332.1883,333.2394,331.7758,332.5911,26172.0
2022-05-24 13:00:00,338.54,338.57,337.51,338.33,15013.0,332.542,332.5714,331.5302,332.3357,15013.0
2022-05-24 13:10:00,338.19,338.43,337.9,337.9,7513.0,332.1982,332.4339,331.9133,331.9133,7513.0
2022-05-24 13:20:00,338.17,338.84,337.56,338.75,8645.0,332.1785,332.8366,331.5793,332.7482,8645.0
2022-05-24 13:30:00,338.88,339.49,338.16,339.34,8907.0,332.8759,333.4751,332.1687,333.3278,8907.0
2022-05-24 13:40:00,339.49,340.61,338.7,339.18,20335.0,333.4751,334.5753,332.6991,333.1706,20335.0
2022-05-24 13:50:00,339.12,339.71,338.85,338.95,14305.0,333.1117,333.6912,332.8465,332.9447,14305.0
2022-05-24 14:00:00,338.98,339.85,338.22,339.59,48117.0,332.9742,333.8287,332.2276,333.5733,48117.0
2022-05-24 14:10:00,339.66,340.76,338.81,338.81,27271.0,333.6421,334.7226,332.8072,332.8072,27271.0
2022-05-24 14:20:00,338.69,340.41,338.51,340.13,67309.0,332.6893,334.3788,332.5125,334.1038,67309.0
2022-05-24 14:30:00,340.13,340.64,339.5,340.46,33952.0,334.1038,334.6047,333.4849,334.4279,33952.0
2022-05-24 14:40:00,340.55,340.55,337.96,338.25,17744.0,334.5163,334.5163,331.9722,332.2571,17744.0
2022-05-24 14:50:00,337.95,338.49,337.45,338.19,14525.0,331.9624,332.4928,331.4713,332.1982,14525.0
2022-05-24 15:00:00,338.29,339.74,338.29,339.36,19809.0,332.2964,333.7207,332.2964,333.3474,19809.0
2022-05-24 15:10:00,339.19,339.77,338.74,338.74,16800.0,333.1804,333.7502,332.7384,332.7384,16800.0
2022-05-24 15:20:00,338.86,339.71,338.21,339.38,22162.0,332.8563,333.6912,332.2178,333.3671,22162.0
2022-05-24 15:30:00,339.41,342.2,339.22,341.43,32033.0,333.3965,336.1371,333.2099,335.3807,32033.0
2022-05-24 15:40:00,341.37,341.96,340.67,341.32,36313.0,335.3218,335.9014,334.6342,335.2727,36313.0
2022-05-24 15:50:00,341.58,341.58,339.81,340.93,160441.0,335.5281,335.5281,333.7894,334.8896,160441.0
2022-05-25 09:30:00,340.58,344.86,339.21,343.89,163675.0,334.5458,338.75,333.2001,337.7972,163675.0
2022-05-25 09:40:00,343.95,345.0,342.16,342.96,29740.0,337.8561,338.8875,336.0978,336.8836,29740.0
2022-05-25 09:50:00,343.19,344.93,342.52,344.0,24705.0,337.1096,338.8187,336.4514,337.9052,24705.0
2022-05-25 10:00:00,344.09,344.1,340.55,340.89,39347.0,337.9936,338.0034,334.5163,334.8503,39347.0
2022-05-25 10:10:00,341.07,343.25,340.99,342.79,38515.0,335.0271,337.1685,334.9485,336.7167,38515.0
2022-05-25 10:20:00,342.76,343.22,341.93,342.11,46332.0,336.6872,337.139,335.8719,336.0487,46332.0
2022-05-25 10:30:00,342.22,343.38,341.4,342.89,31388.0,336.1568,337.2962,335.3513,336.8149,31388.0
2022-05-25 10:40:00,342.88,342.95,341.56,341.94,23753.0,336.8051,336.8738,335.5084,335.8817,23753.0
2022-05-25 10:50:00,341.89,343.39,341.8,343.0,25162.0,335.8326,337.306,335.7442,336.9229,25162.0
2022-05-25 11:00:00,342.89,342.93,341.76,341.94,20191.0,336.8149,336.8542,335.7049,335.8817,20191.0
2022-05-25 11:10:00,341.93,342.51,341.58,342.22,30420.0,335.8719,336.4416,335.5281,336.1568,30420.0
2022-05-25 11:20:00,341.97,343.41,341.97,343.24,33272.0,335.9112,337.3257,335.9112,337.1587,33272.0
2022-05-25 11:30:00,343.28,343.28,341.25,341.81,29239.0,337.198,337.198,335.2039,335.754,29239.0
2022-05-25 11:40:00,341.84,343.31,341.64,343.31,23765.0,335.7835,337.2274,335.587,337.2274,23765.0
2022-05-25 11:50:00,343.37,343.61,342.98,343.06,13226.0,337.2864,337.5221,336.9033,336.9819,13226.0
2022-05-25 12:00:00,343.2,343.46,342.64,342.85,12326.0,337.1194,337.3748,336.5693,336.7756,12326.0
2022-05-25 12:10:00,342.85,343.08,341.59,341.97,14736.0,336.7756,337.0015,335.5379,335.9112,14736.0
2022-05-25 12:20:00,341.8,341.87,340.49,340.84,22699.0,335.7442,335.813,334.4574,334.8012,22699.0
2022-05-25 12:30:00,340.86,341.58,340.34,340.67,23712.0,334.8208,335.5281,334.3101,334.6342,23712.0
2022-05-25 12:40:00,340.65,341.41,340.6,341.33,16976.0,334.6146,335.3611,334.5655,335.2825,16976.0
2022-05-25 12:50:00,341.34,341.34,340.26,340.81,21338.0,335.2923,335.2923,334.2315,334.7717,21338.0
2022-05-25 13:00:00,340.75,340.75,340.39,340.44,12729.0,334.7128,334.7128,334.3592,334.4083,12729.0
2022-05-25 13:10:00,340.51,341.09,339.35,340.91,16525.0,334.477,335.0468,333.3376,334.87,16525.0
2022-05-25 13:20:00,341.03,341.49,340.66,341.27,12003.0,334.9878,335.4397,334.6244,335.2236,12003.0
2022-05-25 13:30:00,341.21,342.0,341.2,341.5,13178.0,335.1646,335.9406,335.1548,335.4495,13178.0
2022-05-25 13:40:00,341.53,342.15,341.09,342.0,16192.0,335.479,336.088,335.0468,335.9406,16192.0
2022-05-25 13:50:00,342.22,342.93,341.7,342.93,39323.0,336.1568,336.8542,335.646,336.8542,39323.0
2022-05-25 14:00:00,342.69,344.55,341.3,342.89,50744.0,336.6184,338.4455,335.2531,336.8149,50744.0
2022-05-25 14:10:00,342.99,345.35,342.55,343.84,39026.0,336.9131,339.2313,336.4809,337.748,39026.0
2022-05-25 14:20:00,343.98,345.15,343.73,345.07,33692.0,337.8856,339.0348,337.64,338.9563,33692.0
2022-05-25 14:30:00,345.07,345.69,344.36,344.41,28879.0,338.9563,339.5653,338.2588,338.3079,28879.0
2022-05-25 14:40:00,344.4,345.21,344.26,344.71,23043.0,338.2981,339.0938,338.1606,338.6026,23043.0
2022-05-25 14:50:00,344.88,346.43,344.88,346.22,45445.0,338.7696,340.2922,338.7696,340.0859,45445.0
2022-05-25 15:00:00,346.09,347.6,346.09,347.23,31055.0,339.9582,341.4414,339.9582,341.078,31055.0
2022-05-25 15:10:00,347.24,347.74,346.54,346.54,43182.0,341.0878,341.579,340.4002,340.4002,43182.0
2022-05-25 15:20:00,346.49,346.98,346.17,346.33,14850.0,340.3511,340.8324,340.0368,340.1939,14850.0
2022-05-25 15:30:00,346.46,347.11,345.69,346.14,42186.0,340.3216,340.9601,339.5653,340.0073,42186.0
2022-05-25 15:40:00,345.9,346.07,344.42,344.87,54535.0,339.7716,339.9385,338.3178,338.7598,54535.0
2022-05-25 15:50:00,344.82,344.89,343.37,344.89,153775.0,338.7107,338.7794,337.2864,338.7794,153775.0
2022-05-26 09:30:00,348.0,350.5,347.0,347.0,80130.0,341.8343,344.2901,340.8521,340.8521,80130.0
2022-05-26 09:40:00,347.17,348.48,346.84,347.84,19480.0,341.019,342.3058,340.6949,341.6772,19480.0
2022-05-26 09:50:00,348.22,348.93,347.46,348.49,29410.0,342.0504,342.7479,341.3039,342.3157,29410.0
2022-05-26 10:00:00,348.52,349.35,347.6,347.66,41226.0,342.3451,343.1604,341.4414,341.5004,41226.0
2022-05-26 10:10:00,347.78,348.29,346.58,347.95,49684.0,341.6182,342.1192,340.4395,341.7852,49684.0
2022-05-26 10:20:00,348.35,348.72,346.71,347.32,37190.0,342.1781,342.5416,340.5672,341.1664,37190.0
2022-05-26 10:30:00,347.4,347.84,346.51,347.19,113849.0,341.245,341.6772,340.3707,341.0387,113849.0
2022-05-26 10:40:00,347.29,347.8,346.75,347.36,37505.0,341.1369,341.6379,340.6065,341.2057,37505.0
2022-05-26 10:50:00,347.5,347.92,346.01,347.05,57446.0,341.3432,341.7558,339.8796,340.9012,57446.0
2022-05-26 11:00:00,347.06,349.16,346.74,348.4,46765.0,340.911,342.9738,340.5967,342.2273,46765.0
2022-05-26 11:10:00,348.35,348.89,347.56,347.56,36847.0,342.1781,342.7086,341.4021,341.4021,36847.0
2022-05-26 11:20:00,347.46,348.13,347.02,347.97,24768.0,341.3039,341.962,340.8717,341.8049,24768.0
2022-05-26 11:30:00,347.95,348.54,347.52,347.57,24128.0,341.7852,342.3648,341.3628,341.412,24128.0
2022-05-26 11:40:00,347.51,347.81,347.0,347.41,26189.0,341.353,341.6477,340.8521,341.2548,26189.0
2022-05-26 11:50:00,347.33,347.79,347.0,347.53,23262.0,341.1762,341.6281,340.8521,341.3727,23262.0
2022-05-26 12:00:00,347.56,348.72,347.55,347.94,63092.0,341.4021,342.5416,341.3923,341.7754,63092.0
2022-05-26 12:10:00,347.95,349.8,347.89,349.8,50955.0,341.7852,343.6025,341.7263,343.6025,50955.0
2022-05-26 12:20:00,349.85,350.89,349.71,350.88,36014.0,343.6516,344.6731,343.514,344.6633,36014.0
2022-05-26 12:30:00,350.9,350.91,349.58,350.02,21655.0,344.683,344.6928,343.3864,343.8186,21655.0
2022-05-26 12:40:00,349.96,350.35,349.72,350.35,20957.0,343.7596,344.1427,343.5239,344.1427,20957.0
2022-05-26 12:50:00,350.38,351.33,350.2,351.32,24399.0,344.1722,345.1053,343.9954,345.0955,24399.0
2022-05-26 13:00:00,351.34,351.34,350.88,351.19,18040.0,345.1152,345.1152,344.6633,344.9678,18040.0
2022-05-26 13:10:00,351.26,351.59,350.57,350.71,18294.0,345.0366,345.3607,344.3588,344.4963,18294.0
2022-05-26 13:20:00,350.85,350.9,350.15,350.54,16077.0,344.6338,344.683,343.9463,344.3293,16077.0
2022-05-26 13:30:00,350.63,350.91,349.87,349.88,17590.0,344.4177,344.6928,343.6712,343.681,17590.0
2022-05-26 13:40:00,349.91,350.68,349.84,350.46,29178.0,343.7105,344.4669,343.6417,344.2508,29178.0
2022-05-26 13:50:00,350.47,351.09,350.04,350.94,28068.0,344.2606,344.8696,343.8382,344.7223,28068.0
2022-05-26 14:00:00,350.99,351.92,350.99,351.71,26106.0,344.7714,345.6849,344.7714,345.4786,26106.0
2022-05-26 14:10:00,351.67,352.39,351.41,351.88,14085.0,345.4393,346.1466,345.1839,345.6456,14085.0
2022-05-26 14:20:00,352.0,352.78,352.0,352.75,18854.0,345.7635,346.5297,345.7635,346.5002,18854.0
2022-05-26 14:30:00,352.76,353.25,352.08,352.09,46182.0,346.51,346.9913,345.8421,345.8519,46182.0
2022-05-26 14:40:00,352.01,352.56,351.63,352.43,65568.0,345.7733,346.3136,345.4,346.1859,65568.0
2022-05-26 14:50:00,352.57,353.05,352.54,352.76,10576.0,346.3234,346.7949,346.2939,346.51,10576.0
2022-05-26 15:00:00,352.65,352.65,351.26,351.51,22846.0,346.402,346.402,345.0366,345.2822,22846.0
2022-05-26 15:10:00,351.57,351.67,350.29,350.85,22367.0,345.3411,345.4393,344.0838,344.6338,22367.0
2022-05-26 15:20:00,350.85,351.07,350.16,350.74,20047.0,344.6338,344.85,343.9561,344.5258,20047.0
2022-05-26 15:30:00,350.77,350.98,350.25,350.8,39144.0,344.5553,344.7615,344.0445,344.5847,39144.0
2022-05-26 15:40:00,350.74,351.88,350.74,351.57,47651.0,344.5258,345.6456,344.5258,345.3411,47651.0
2022-05-26 15:50:00,351.7,352.19,349.59,349.73,212584.0,345.4688,345.9501,343.3962,343.5337,212584.0
2022-05-27 09:30:00,353.39,355.3,352.67,353.56,113745.0,347.1288,349.005,346.4216,347.2958,113745.0
2022-05-27 09:40:00,353.54,355.0,353.04,353.04,70896.0,347.2762,348.7103,346.785,346.785,70896.0
2022-05-27 09:50:00,353.22,356.22,352.11,356.0,95665.0,346.9619,349.9087,345.8715,349.6926,95665.0
2022-05-27 10:00:00,356.16,356.63,354.6,355.1,52728.0,349.8498,350.3114,348.3174,348.8086,52728.0
2022-05-27 10:10:00,355.19,355.88,354.72,355.42,39826.0,348.897,349.5747,348.4353,349.1229,39826.0
2022-05-27 10:20:00,355.5,355.57,354.78,355.19,32353.0,349.2015,349.2702,348.4942,348.897,32353.0
2022-05-27 10:30:00,355.28,355.93,354.77,355.0,26163.0,348.9854,349.6238,348.4844,348.7103,26163.0
2022-05-27 10:40:00,355.12,355.26,354.14,354.88,39344.0,348.8282,348.9657,347.8656,348.5924,39344.0
2022-05-27 10:50:00,354.88,355.0,352.31,352.34,39926.0,348.5924,348.7103,346.068,346.0975,39926.0
2022-05-27 11:00:00,352.52,353.9,352.15,353.9,40443.0,346.2743,347.6298,345.9108,347.6298,40443.0
2022-05-27 11:10:00,354.0,354.99,353.78,354.78,24580.0,347.728,348.7005,347.5119,348.4942,24580.0
2022-05-27 11:20:00,354.71,355.05,354.37,354.38,30939.0,348.4255,348.7594,348.0915,348.1013,30939.0
2022-05-27 11:30:00,354.44,354.76,353.96,354.55,15884.0,348.1602,348.4746,347.6887,348.2683,15884.0
2022-05-27 11:40:00,354.45,355.25,354.34,354.76,36682.0,348.1701,348.9559,348.062,348.4746,36682.0
2022-05-27 11:50:00,354.96,355.0,354.31,354.76,27669.0,348.671,348.7103,348.0325,348.4746,27669.0
2022-05-27 12:00:00,354.77,354.93,354.6,354.67,19884.0,348.4844,348.6416,348.3174,348.3862,19884.0
2022-05-27 12:10:00,354.62,355.11,354.55,354.59,16062.0,348.3371,348.8184,348.2683,348.3076,16062.0
2022-05-27 12:20:00,354.74,354.82,354.36,354.53,13294.0,348.4549,348.5335,348.0817,348.2486,13294.0
2022-05-27 12:30:00,354.51,354.88,354.21,354.52,17220.0,348.229,348.5924,347.9343,348.2388,17220.0
2022-05-27 12:40:00,354.44,354.82,354.1,354.1,17554.0,348.1602,348.5335,347.8263,347.8263,17554.0
2022-05-27 12:50:00,354.1,354.78,353.89,354.72,25328.0,347.8263,348.4942,347.62,348.4353,25328.0
2022-05-27 13:00:00,354.72,354.87,354.29,354.71,22944.0,348.4353,348.5826,348.0129,348.4255,22944.0
2022-05-27 13:10:00,354.79,354.85,354.48,354.78,15043.0,348.504,348.563,348.1995,348.4942,15043.0
2022-05-27 13:20:00,354.79,354.79,353.82,354.26,18753.0,348.504,348.504,347.5512,347.9834,18753.0
2022-05-27 13:30:00,354.1,354.71,354.1,354.17,13229.0,347.8263,348.4255,347.8263,347.895,13229.0
2022-05-27 13:40:00,354.11,354.12,353.66,354.12,27219.0,347.8361,347.8459,347.3941,347.8459,27219.0
2022-05-27 13:50:00,354.15,354.21,353.53,353.87,31046.0,347.8754,347.9343,347.2664,347.6003,31046.0
2022-05-27 14:00:00,353.88,354.0,353.39,353.93,16681.0,347.6102,347.728,347.1288,347.6593,16681.0
2022-05-27 14:10:00,353.88,354.33,353.64,354.12,31823.0,347.6102,348.0522,347.3744,347.8459,31823.0
2022-05-27 14:20:00,354.06,354.14,353.87,354.1,14035.0,347.787,347.8656,347.6003,347.8263,14035.0
2022-05-27 14:30:00,354.1,354.95,354.02,354.76,36078.0,347.8263,348.6612,347.7477,348.4746,36078.0
2022-05-27 14:40:00,354.72,355.02,354.56,354.81,23052.0,348.4353,348.73,348.2781,348.5237,23052.0
2022-05-27 14:50:00,354.86,355.18,354.55,354.95,44226.0,348.5728,348.8871,348.2683,348.6612,44226.0
2022-05-27 15:00:00,354.93,356.31,354.87,356.23,54755.0,348.6416,349.9971,348.5826,349.9185,54755.0
2022-05-27 15:10:00,356.31,356.31,355.26,355.51,36471.0,349.9971,349.9971,348.9657,349.2113,36471.0
2022-05-27 15:20:00,355.62,356.39,355.5,356.34,41587.0,349.3193,350.0757,349.2015,350.0266,41587.0
2022-05-27 15:30:00,356.34,356.5,355.59,355.86,90977.0,350.0266,350.1837,349.2899,349.5551,90977.0
2022-05-27 15:40:00,355.84,356.28,355.6,355.95,66661.0,349.5354,349.9676,349.2997,349.6435,66661.0
2022-05-27 15:50:00,355.95,357.79,355.49,357.78,166422.0,349.6435,351.4509,349.1916,351.4411,166422.0
2022-05-31 09:30:00,353.09,354.79,351.14,353.95,143943.0,346.8342,348.504,344.9187,347.6789,143943.0
2022-05-31 09:40:00,354.03,355.52,353.05,355.13,59656.0,347.7575,349.2211,346.7949,348.838,59656.0
2022-05-31 09:50:00,354.94,357.14,354.59,356.63,43930.0,348.6514,350.8124,348.3076,350.3114,43930.0
2022-05-31 10:00:00,356.69,358.22,355.84,357.49,49278.0,350.3704,351.8733,349.5354,351.1562,49278.0
2022-05-31 10:10:00,357.24,359.7,356.7,359.68,41333.0,350.9106,353.3271,350.3802,353.3074,41333.0
2022-05-31 10:20:00,359.81,360.98,359.49,359.99,51693.0,353.4351,354.5844,353.1208,353.6119,51693.0
2022-05-31 10:30:00,360.09,360.87,358.15,359.3,30694.0,353.7101,354.4763,351.8045,352.9341,30694.0
2022-05-31 10:40:00,359.0,359.79,358.81,359.35,23398.0,352.6395,353.4155,352.4528,352.9833,23398.0
2022-05-31 10:50:00,359.42,360.37,358.93,359.05,29063.0,353.052,353.9852,352.5707,352.6886,29063.0
2022-05-31 11:00:00,358.79,360.0,358.24,358.4,32980.0,352.4332,353.6217,351.8929,352.0501,32980.0
2022-05-31 11:10:00,358.33,358.41,356.84,356.84,19118.0,351.9813,352.0599,350.5177,350.5177,19118.0
2022-05-31 11:20:00,356.72,357.9,356.72,357.57,15268.0,350.3998,351.5589,350.3998,351.2348,15268.0
2022-05-31 11:30:00,357.31,357.79,356.79,357.58,20481.0,350.9794,351.4509,350.4686,351.2446,20481.0
2022-05-31 11:40:00,357.71,359.47,357.5,359.41,15303.0,351.3723,353.1011,351.166,353.0422,15303.0
2022-05-31 11:50:00,359.43,359.94,358.9,359.94,18384.0,353.0618,353.5628,352.5412,353.5628,18384.0
2022-05-31 12:00:00,360.0,360.92,359.9,360.56,15445.0,353.6217,354.5254,353.5235,354.1718,15445.0
2022-05-31 12:10:00,360.47,360.57,359.12,359.66,21132.0,354.0834,354.1816,352.7573,353.2878,21132.0
2022-05-31 12:20:00,359.64,359.77,359.01,359.35,11771.0,353.2681,353.3958,352.6493,352.9833,11771.0
2022-05-31 12:30:00,359.6,360.09,359.17,359.76,13993.0,353.2288,353.7101,352.8064,353.386,13993.0
2022-05-31 12:40:00,359.93,360.06,359.1,359.21,14870.0,353.553,353.6807,352.7377,352.8457,14870.0
2022-05-31 12:50:00,359.24,359.87,359.06,359.33,20542.0,352.8752,353.494,352.6984,352.9636,20542.0
2022-05-31 13:00:00,359.3,360.68,358.96,360.55,21174.0,352.9341,354.2897,352.6002,354.162,21174.0
2022-05-31 13:10:00,360.48,360.48,358.54,358.81,15211.0,354.0932,354.0932,352.1876,352.4528,15211.0
2022-05-31 13:20:00,358.86,358.99,358.21,358.51,18130.0,352.5019,352.6296,351.8634,352.1581,18130.0
2022-05-31 13:30:00,358.45,359.91,358.42,359.23,25197.0,352.0992,353.5333,352.0697,352.8654,25197.0
2022-05-31 13:40:00,359.08,359.83,358.84,359.09,38163.0,352.718,353.4547,352.4823,352.7279,38163.0
2022-05-31 13:50:00,359.2,360.36,359.09,360.36,16056.0,352.8359,353.9754,352.7279,353.9754,16056.0
2022-05-31 14:00:00,360.21,360.31,358.87,359.47,33338.0,353.828,353.9262,352.5118,353.1011,33338.0
2022-05-31 14:10:00,359.47,359.63,358.94,359.56,29314.0,353.1011,353.2583,352.5805,353.1895,29314.0
2022-05-31 14:20:00,359.6,359.7,358.32,359.16,29094.0,353.2288,353.3271,351.9715,352.7966,29094.0
2022-05-31 14:30:00,359.19,359.91,359.07,359.62,34860.0,352.8261,353.5333,352.7082,353.2485,34860.0
2022-05-31 14:40:00,359.56,359.72,357.53,357.99,19752.0,353.1895,353.3467,351.1955,351.6473,19752.0
2022-05-31 14:50:00,357.96,358.14,356.75,357.27,29440.0,351.6179,351.7947,350.4293,350.9401,29440.0
2022-05-31 15:00:00,357.21,358.22,356.6,358.22,24921.0,350.8812,351.8733,350.282,351.8733,24921.0
2022-05-31 15:10:00,358.14,359.11,357.22,357.94,29634.0,351.7947,352.7475,350.891,351.5982,29634.0
2022-05-31 15:20:00,357.94,358.81,357.64,358.51,23656.0,351.5982,352.4528,351.3035,352.1581,23656.0
2022-05-31 15:30:00,358.71,359.9,358.71,359.6,44621.0,352.3546,353.5235,352.3546,353.2288,44621.0
2022-05-31 15:40:00,359.59,359.71,358.52,358.85,48307.0,353.219,353.3369,352.168,352.4921,48307.0
2022-05-31 15:50:00,359.09,359.72,357.4,358.4,110373.0,352.7279,353.3467,351.0678,352.0501,110373.0
2022-06-01 09:30:00,358.2,362.5,358.09,361.13,118684.0,351.8536,356.0774,351.7456,354.7317,118684.0
2022-06-01 09:40:00,361.47,362.41,360.41,362.41,32423.0,355.0657,355.989,354.0245,355.989,32423.0
2022-06-01 09:50:00,362.44,364.44,361.91,362.41,46137.0,356.0185,357.9831,355.4979,355.989,46137.0
2022-06-01 10:00:00,362.95,363.16,359.9,360.31,33005.0,356.5195,356.7257,353.5235,353.9262,33005.0
2022-06-01 10:10:00,360.18,360.57,357.52,357.86,31762.0,353.7985,354.1816,351.1857,351.5197,31762.0
2022-06-01 10:20:00,357.68,359.25,357.09,358.35,41076.0,351.3428,352.885,350.7633,352.001,41076.0
2022-06-01 10:30:00,358.1,358.3,356.91,357.41,44507.0,351.7554,351.9519,350.5865,351.0776,44507.0
2022-06-01 10:40:00,357.44,358.26,356.77,356.77,15917.0,351.1071,351.9126,350.449,350.449,15917.0
2022-06-01 10:50:00,356.91,358.8,356.84,358.8,20189.0,350.5865,352.443,350.5177,352.443,20189.0
2022-06-01 11:00:00,358.69,358.7,357.62,357.75,22898.0,352.3349,352.3448,351.2839,351.4116,22898.0
2022-06-01 11:10:00,357.64,358.39,357.21,357.59,20536.0,351.3035,352.0403,350.8812,351.2544,20536.0
2022-06-01 11:20:00,357.61,357.73,356.39,357.36,15785.0,351.2741,351.392,350.0757,351.0285,15785.0
2022-06-01 11:30:00,357.46,357.83,356.75,356.75,19801.0,351.1267,351.4902,350.4293,350.4293,19801.0
2022-06-01 11:40:00,356.83,356.97,355.63,356.19,24974.0,350.5079,350.6454,349.3292,349.8792,24974.0
2022-06-01 11:50:00,356.08,356.93,355.98,356.35,10764.0,349.7712,350.6061,349.673,350.0364,10764.0
2022-06-01 12:00:00,356.4,356.44,355.41,356.3,14930.0,350.0855,350.1248,349.1131,349.9873,14930.0
2022-06-01 12:10:00,356.21,357.45,355.59,357.28,21203.0,349.8989,351.1169,349.2899,350.9499,21203.0
2022-06-01 12:20:00,357.17,357.59,356.74,356.75,18558.0,350.8419,351.2544,350.4195,350.4293,18558.0
2022-06-01 12:30:00,356.66,357.18,356.14,356.55,14677.0,350.3409,350.8517,349.8301,350.2329,14677.0
2022-06-01 12:40:00,356.54,356.63,355.02,355.22,18733.0,350.223,350.3114,348.73,348.9264,18733.0
2022-06-01 12:50:00,355.34,355.93,354.85,355.81,10700.0,349.0443,349.6238,348.563,349.506,10700.0
2022-06-01 13:00:00,355.98,357.06,355.73,356.96,20831.0,349.673,350.7338,349.4274,350.6356,20831.0
2022-06-01 13:10:00,356.96,357.14,356.23,356.74,17306.0,350.6356,350.8124,349.9185,350.4195,17306.0
2022-06-01 13:20:00,356.7,356.77,355.66,355.75,11968.0,350.3802,350.449,349.3586,349.447,11968.0
2022-06-01 13:30:00,355.68,357.25,355.54,357.07,14689.0,349.3783,350.9205,349.2408,350.7436,14689.0
2022-06-01 13:40:00,356.92,357.22,356.61,356.62,11421.0,350.5963,350.891,350.2918,350.3016,11421.0
2022-06-01 13:50:00,356.53,357.07,356.17,356.63,15374.0,350.2132,350.7436,349.8596,350.3114,15374.0
2022-06-01 14:00:00,356.54,357.24,356.39,356.86,9608.0,350.223,350.9106,350.0757,350.5374,9608.0
2022-06-01 14:10:00,357.19,357.56,356.87,357.07,22241.0,350.8615,351.225,350.5472,350.7436,22241.0
2022-06-01 14:20:00,357.1,359.12,357.01,358.6,18865.0,350.7731,352.7573,350.6847,352.2465,18865.0
2022-06-01 14:30:00,358.53,359.18,358.48,358.64,22496.0,352.1778,352.8163,352.1287,352.2858,22496.0
2022-06-01 14:40:00,358.6,359.37,358.6,359.08,21949.0,352.2465,353.0029,352.2465,352.718,21949.0
2022-06-01 14:50:00,359.11,359.24,358.19,358.54,21052.0,352.7475,352.8752,351.8438,352.1876,21052.0
2022-06-01 15:00:00,358.53,359.22,358.21,358.79,31874.0,352.1778,352.8556,351.8634,352.4332,31874.0
2022-06-01 15:10:00,358.7,359.76,358.69,359.45,19469.0,352.3448,353.386,352.3349,353.0815,19469.0
2022-06-01 15:20:00,359.56,359.81,359.05,359.13,19420.0,353.1895,353.4351,352.6886,352.7671,19420.0
2022-06-01 15:30:00,358.97,359.32,358.19,359.29,28287.0,352.61,352.9538,351.8438,352.9243,28287.0
2022-06-01 15:40:00,359.33,359.49,358.07,358.57,25940.0,352.9636,353.1208,351.7259,352.2171,25940.0
2022-06-01 15:50:00,358.76,359.04,356.9,356.9,110037.0,352.4037,352.6787,350.5767,350.5767,110037.0
2022-06-02 09:30:00,360.49,362.6,359.77,361.77,99560.0,354.1031,356.1757,353.3958,355.3604,99560.0
2022-06-02 09:40:00,361.72,362.84,360.88,362.06,32994.0,355.3113,356.4114,354.4861,355.6452,32994.0
2022-06-02 09:50:00,361.86,364.35,361.2,364.0,41225.0,355.4488,357.8947,354.8005,357.5509,41225.0
2022-06-02 10:00:00,363.85,365.05,361.5,361.6,41402.0,357.4035,358.5823,355.0952,355.1934,41402.0
2022-06-02 10:10:00,361.79,363.89,360.74,360.75,33976.0,355.38,357.4428,354.3486,354.3584,33976.0
2022-06-02 10:20:00,360.69,360.99,357.76,358.39,29439.0,354.2995,354.5942,351.4214,352.0403,29439.0
2022-06-02 10:30:00,358.51,359.44,357.91,358.93,29884.0,352.1581,353.0717,351.5688,352.5707,29884.0
2022-06-02 10:40:00,359.32,360.14,358.73,359.01,38540.0,352.9538,353.7593,352.3742,352.6493,38540.0
2022-06-02 10:50:00,359.13,360.2,358.82,359.81,24131.0,352.7671,353.8182,352.4626,353.4351,24131.0
2022-06-02 11:00:00,359.54,360.45,359.48,360.43,21079.0,353.1699,354.0638,353.1109,354.0441,21079.0
2022-06-02 11:10:00,360.45,361.23,359.52,359.99,33560.0,354.0638,354.8299,353.1502,353.6119,33560.0
2022-06-02 11:20:00,359.73,359.92,358.44,358.88,26416.0,353.3565,353.5432,352.0894,352.5216,26416.0
2022-06-02 11:30:00,358.87,359.08,358.29,358.89,19233.0,352.5118,352.718,351.942,352.5314,19233.0
2022-06-02 11:40:00,358.79,360.87,358.78,360.69,19713.0,352.4332,354.4763,352.4234,354.2995,19713.0
2022-06-02 11:50:00,360.81,360.81,359.68,359.91,45986.0,354.4174,354.4174,353.3074,353.5333,45986.0
2022-06-02 12:00:00,359.96,360.1,358.92,359.15,19894.0,353.5824,353.72,352.5609,352.7868,19894.0
2022-06-02 12:10:00,359.16,360.4,359.15,360.3,13296.0,352.7966,354.0146,352.7868,353.9164,13296.0
2022-06-02 12:20:00,360.35,361.06,360.3,360.79,11324.0,353.9655,354.663,353.9164,354.3977,11324.0
2022-06-02 12:30:00,361.03,361.52,360.84,361.52,17300.0,354.6335,355.1148,354.4469,355.1148,17300.0
2022-06-02 12:40:00,361.42,361.7,360.88,360.88,13060.0,355.0166,355.2916,354.4861,354.4861,13060.0
2022-06-02 12:50:00,360.99,361.54,360.99,361.47,9782.0,354.5942,355.1345,354.5942,355.0657,9782.0
2022-06-02 13:00:00,361.57,361.98,361.47,361.73,12611.0,355.1639,355.5667,355.0657,355.3211,12611.0
2022-06-02 13:10:00,361.73,362.09,360.89,361.47,14566.0,355.3211,355.6747,354.496,355.0657,14566.0
2022-06-02 13:20:00,361.32,361.5,360.9,361.37,15502.0,354.9183,355.0952,354.5058,354.9675,15502.0
2022-06-02 13:30:00,361.47,361.68,360.9,361.43,13405.0,355.0657,355.272,354.5058,355.0264,13405.0
2022-06-02 13:40:00,361.44,361.86,361.17,361.45,27941.0,355.0362,355.4488,354.771,355.046,27941.0
2022-06-02 13:50:00,361.46,361.49,360.5,360.84,30691.0,355.0559,355.0853,354.1129,354.4469,30691.0
2022-06-02 14:00:00,360.94,361.67,360.72,361.55,39142.0,354.5451,355.2621,354.329,355.1443,39142.0
2022-06-02 14:10:00,361.42,361.66,361.18,361.22,25074.0,355.0166,355.2523,354.7808,354.8201,25074.0
2022-06-02 14:20:00,361.25,361.39,360.55,360.86,27853.0,354.8496,354.9871,354.162,354.4665,27853.0
2022-06-02 14:30:00,360.85,361.31,360.72,361.26,27938.0,354.4567,354.9085,354.329,354.8594,27938.0
2022-06-02 14:40:00,361.29,361.94,360.9,361.61,30572.0,354.8889,355.5274,354.5058,355.2032,30572.0
2022-06-02 14:50:00,361.36,361.93,360.89,361.02,37416.0,354.9576,355.5175,354.496,354.6237,37416.0
2022-06-02 15:00:00,361.02,361.36,360.85,361.02,17947.0,354.6237,354.9576,354.4567,354.6237,17947.0
2022-06-02 15:10:00,360.9,361.45,360.8,361.43,28638.0,354.5058,355.046,354.4076,355.0264,28638.0
2022-06-02 15:20:00,361.44,361.72,360.46,360.65,18850.0,355.0362,355.3113,354.0736,354.2602,18850.0
2022-06-02 15:30:00,360.55,361.16,360.55,360.91,41683.0,354.162,354.7612,354.162,354.5156,41683.0
2022-06-02 15:40:00,360.99,362.15,360.95,361.91,51130.0,354.5942,355.7336,354.5549,355.4979,51130.0
2022-06-02 15:50:00,361.94,363.09,361.39,363.07,173931.0,355.5274,356.657,354.9871,356.6373,173931.0
2022-06-03 09:30:00,359.48,360.74,355.77,356.7,79152.0,353.1109,354.3486,349.4667,350.3802,79152.0
2022-06-03 09:40:00,356.7,357.7,355.99,356.97,59038.0,350.3802,351.3625,349.6828,350.6454,59038.0
2022-06-03 09:50:00,356.81,358.75,356.6,358.57,60713.0,350.4883,352.3939,350.282,352.2171,60713.0
2022-06-03 10:00:00,358.69,359.68,358.16,359.11,43280.0,352.3349,353.3074,351.8143,352.7475,43280.0
2022-06-03 10:10:00,359.19,360.95,358.21,360.84,39827.0,352.8261,354.5549,351.8634,354.4469,39827.0
2022-06-03 10:20:00,360.71,360.71,359.29,359.73,22232.0,354.3192,354.3192,352.9243,353.3565,22232.0
2022-06-03 10:30:00,359.58,360.0,358.39,358.39,42871.0,353.2092,353.6217,352.0403,352.0403,42871.0
2022-06-03 10:40:00,358.34,359.77,357.52,359.55,19510.0,351.9911,353.3958,351.1857,353.1797,19510.0
2022-06-03 10:50:00,359.47,359.95,358.8,359.51,20051.0,353.1011,353.5726,352.443,353.1404,20051.0
2022-06-03 11:00:00,359.27,359.43,357.39,357.41,21678.0,352.9047,353.0618,351.058,351.0776,21678.0
2022-06-03 11:10:00,357.43,358.31,356.77,358.13,21113.0,351.0973,351.9617,350.449,351.7849,21113.0
2022-06-03 11:20:00,358.09,358.1,357.12,357.37,15174.0,351.7456,351.7554,350.7928,351.0383,15174.0
2022-06-03 11:30:00,357.43,358.17,357.43,357.84,16437.0,351.0973,351.8242,351.0973,351.5,16437.0
2022-06-03 11:40:00,357.83,358.05,356.87,357.01,12529.0,351.4902,351.7063,350.5472,350.6847,12529.0
2022-06-03 11:50:00,356.9,357.25,356.32,356.5,20787.0,350.5767,350.9205,350.0069,350.1837,20787.0
2022-06-03 12:00:00,356.52,357.28,356.46,356.55,16554.0,350.2034,350.9499,350.1445,350.2329,16554.0
2022-06-03 12:10:00,356.48,357.04,356.0,356.0,17343.0,350.1641,350.7142,349.6926,349.6926,17343.0
2022-06-03 12:20:00,356.0,357.71,355.88,357.65,16265.0,349.6926,351.3723,349.5747,351.3134,16265.0
2022-06-03 12:30:00,357.67,358.55,357.67,358.36,11176.0,351.333,352.1974,351.333,352.0108,11176.0
2022-06-03 12:40:00,358.22,358.79,358.02,358.41,11659.0,351.8733,352.4332,351.6768,352.0599,11659.0
2022-06-03 12:50:00,358.41,359.34,358.0,359.21,18073.0,352.0599,352.9734,351.6572,352.8457,18073.0
2022-06-03 13:00:00,359.29,360.3,359.17,359.52,21789.0,352.9243,353.9164,352.8064,353.1502,21789.0
2022-06-03 13:10:00,359.44,359.57,358.15,358.42,16117.0,353.0717,353.1994,351.8045,352.0697,16117.0
2022-06-03 13:20:00,358.46,359.72,358.26,359.72,19154.0,352.109,353.3467,351.9126,353.3467,19154.0
2022-06-03 13:30:00,359.65,359.65,358.79,359.53,15714.0,353.2779,353.2779,352.4332,353.1601,15714.0
2022-06-03 13:40:00,359.59,359.67,358.46,358.75,16885.0,353.219,353.2976,352.109,352.3939,16885.0
2022-06-03 13:50:00,358.85,358.97,358.28,358.57,7588.0,352.4921,352.61,351.9322,352.2171,7588.0
2022-06-03 14:00:00,358.63,358.78,358.28,358.38,14734.0,352.276,352.4234,351.9322,352.0304,14734.0
2022-06-03 14:10:00,358.43,358.63,357.95,358.42,13246.0,352.0796,352.276,351.6081,352.0697,13246.0
2022-06-03 14:20:00,358.46,359.07,357.97,359.07,14860.0,352.109,352.7082,351.6277,352.7082,14860.0
2022-06-03 14:30:00,359.11,359.11,357.61,357.83,15574.0,352.7475,352.7475,351.2741,351.4902,15574.0
2022-06-03 14:40:00,357.83,358.4,357.59,358.4,12019.0,351.4902,352.0501,351.2544,352.0501,12019.0
2022-06-03 14:50:00,358.38,358.55,357.81,358.34,19159.0,352.0304,352.1974,351.4705,351.9911,19159.0
2022-06-03 15:00:00,358.4,358.49,357.28,357.46,26952.0,352.0501,352.1385,350.9499,351.1267,26952.0
2022-06-03 15:10:00,357.43,357.65,356.71,357.04,15082.0,351.0973,351.3134,350.39,350.7142,15082.0
2022-06-03 15:20:00,357.12,357.48,356.77,357.32,23839.0,350.7928,351.1464,350.449,350.9892,23839.0
2022-06-03 15:30:00,357.31,358.1,356.73,357.67,40288.0,350.9794,351.7554,350.4097,351.333,40288.0
2022-06-03 15:40:00,357.76,358.04,356.81,357.67,44067.0,351.4214,351.6965,350.4883,351.333,44067.0
2022-06-03 15:50:00,357.6,358.69,357.25,357.81,138983.0,351.2643,352.3349,350.9205,351.4705,138983.0
2022-06-06 09:30:00,362.0,364.56,361.3,363.43,87832.0,355.5863,358.1009,354.8987,356.991,87832.0
2022-06-06 09:40:00,363.68,363.99,362.04,362.21,41121.0,357.2365,357.541,355.6256,355.7926,41121.0
2022-06-06 09:50:00,361.82,364.0,361.51,363.9,25105.0,355.4095,357.5509,355.105,357.4526,25105.0
2022-06-06 10:00:00,364.25,366.8,364.02,366.63,60547.0,357.7964,360.3013,357.5705,360.1343,60547.0
2022-06-06 10:10:00,366.69,368.04,366.06,367.83,47262.0,360.1932,361.5193,359.5744,361.313,47262.0
2022-06-06 10:20:00,367.78,368.09,366.86,367.78,36183.0,361.2639,361.5684,360.3602,361.2639,36183.0
2022-06-06 10:30:00,367.76,368.1,366.71,366.9,32848.0,361.2442,361.5782,360.2129,360.3995,32848.0
2022-06-06 10:40:00,366.95,367.23,366.33,366.89,17543.0,360.4486,360.7236,359.8396,360.3897,17543.0
2022-06-06 10:50:00,366.93,367.64,366.75,367.56,40157.0,360.429,361.1264,360.2521,361.0478,40157.0
2022-06-06 11:00:00,367.65,368.31,367.21,367.51,27174.0,361.1362,361.7845,360.704,360.9987,27174.0
2022-06-06 11:10:00,367.35,367.42,364.44,364.44,23868.0,360.8415,360.9103,357.9831,357.9831,23868.0
2022-06-06 11:20:00,364.41,364.88,364.11,364.54,18104.0,357.9536,358.4153,357.6589,358.0813,18104.0
2022-06-06 11:30:00,364.45,364.71,363.36,363.71,9473.0,357.9929,358.2483,356.9222,357.266,9473.0
2022-06-06 11:40:00,363.53,365.13,363.53,364.35,9550.0,357.0892,358.6608,357.0892,357.8947,9550.0
2022-06-06 11:50:00,364.19,364.68,364.19,364.4,13869.0,357.7375,358.2188,357.7375,357.9438,13869.0
2022-06-06 12:00:00,364.31,364.71,362.74,362.96,14907.0,357.8554,358.2483,356.3132,356.5293,14907.0
2022-06-06 12:10:00,362.69,362.93,362.0,362.57,13105.0,356.2641,356.4998,355.5863,356.1462,13105.0
2022-06-06 12:20:00,362.5,362.5,361.54,361.67,18353.0,356.0774,356.0774,355.1345,355.2621,18353.0
2022-06-06 12:30:00,361.67,361.95,361.33,361.91,9825.0,355.2621,355.5372,354.9282,355.4979,9825.0
2022-06-06 12:40:00,362.0,362.38,361.91,362.04,9357.0,355.5863,355.9596,355.4979,355.6256,9357.0
2022-06-06 12:50:00,361.87,362.0,361.5,361.99,9713.0,355.4586,355.5863,355.0952,355.5765,9713.0
2022-06-06 13:00:00,361.7,362.04,361.24,361.92,9904.0,355.2916,355.6256,354.8398,355.5077,9904.0
2022-06-06 13:10:00,361.79,361.79,360.65,360.97,8250.0,355.38,355.38,354.2602,354.5745,8250.0
2022-06-06 13:20:00,361.0,361.45,360.74,361.43,8888.0,354.604,355.046,354.3486,355.0264,8888.0
2022-06-06 13:30:00,361.42,362.17,361.19,361.84,8177.0,355.0166,355.7533,354.7907,355.4291,8177.0
2022-06-06 13:40:00,361.86,362.67,361.78,362.28,20529.0,355.4488,356.2444,355.3702,355.8613,20529.0
2022-06-06 13:50:00,362.3,362.76,362.11,362.67,19410.0,355.881,356.3328,355.6944,356.2444,19410.0
2022-06-06 14:00:00,362.68,362.79,361.88,362.09,17944.0,356.2543,356.3623,355.4684,355.6747,17944.0
2022-06-06 14:10:00,362.15,362.15,361.55,361.79,8156.0,355.7336,355.7336,355.1443,355.38,8156.0
2022-06-06 14:20:00,361.64,361.73,360.2,360.44,24439.0,355.2327,355.3211,353.8182,354.0539,24439.0
2022-06-06 14:30:00,360.45,360.81,360.27,360.48,9320.0,354.0638,354.4174,353.887,354.0932,9320.0
2022-06-06 14:40:00,360.61,361.03,360.29,360.83,9999.0,354.2209,354.6335,353.9066,354.437,9999.0
2022-06-06 14:50:00,360.71,361.04,360.0,360.55,15532.0,354.3192,354.6433,353.6217,354.162,15532.0
2022-06-06 15:00:00,360.53,360.86,360.05,360.13,9650.0,354.1423,354.4665,353.6708,353.7494,9650.0
2022-06-06 15:10:00,359.98,360.43,359.35,359.36,9398.0,353.6021,354.0441,352.9833,352.9931,9398.0
2022-06-06 15:20:00,359.36,359.6,359.07,359.38,27470.0,352.9931,353.2288,352.7082,353.0127,27470.0
2022-06-06 15:30:00,359.37,359.93,358.52,358.94,23029.0,353.0029,353.553,352.168,352.5805,23029.0
2022-06-06 15:40:00,358.76,360.03,358.71,359.47,21471.0,352.4037,353.6512,352.3546,353.1011,21471.0
2022-06-06 15:50:00,359.41,360.71,359.36,359.91,122432.0,353.0422,354.3192,352.9931,353.5333,122432.0
2022-06-07 09:30:00,356.93,361.16,356.33,359.93,64062.0,350.6061,354.7612,350.0168,353.553,64062.0
2022-06-07 09:40:00,360.15,360.43,359.1,359.41,25240.0,353.7691,354.0441,352.7377,353.0422,25240.0
2022-06-07 09:50:00,359.54,360.28,359.03,359.35,14069.0,353.1699,353.8968,352.6689,352.9833,14069.0
2022-06-07 10:00:00,359.46,360.85,359.08,359.69,20864.0,353.0913,354.4567,352.718,353.3172,20864.0
2022-06-07 10:10:00,359.63,359.91,358.41,359.91,26610.0,353.2583,353.5333,352.0599,353.5333,26610.0
2022-06-07 10:20:00,359.79,361.51,359.32,360.57,29166.0,353.4155,355.105,352.9538,354.1816,29166.0
2022-06-07 10:30:00,360.66,362.17,360.59,361.73,42145.0,354.27,355.7533,354.2013,355.3211,42145.0
2022-06-07 10:40:00,361.76,362.1,361.1,362.0,25509.0,355.3506,355.6845,354.7022,355.5863,25509.0
2022-06-07 10:50:00,361.95,362.12,360.95,361.0,15935.0,355.5372,355.7042,354.5549,354.604,15935.0
2022-06-07 11:00:00,360.98,361.2,360.06,360.59,19549.0,354.5844,354.8005,353.6807,354.2013,19549.0
2022-06-07 11:10:00,360.43,360.88,359.93,360.58,12729.0,354.0441,354.4861,353.553,354.1915,12729.0
2022-06-07 11:20:00,360.58,360.59,359.56,359.67,22089.0,354.1915,354.2013,353.1895,353.2976,22089.0
2022-06-07 11:30:00,359.7,360.36,359.52,360.36,19469.0,353.3271,353.9754,353.1502,353.9754,19469.0
2022-06-07 11:40:00,360.47,360.51,360.06,360.33,35504.0,354.0834,354.1227,353.6807,353.9459,35504.0
2022-06-07 11:50:00,360.32,361.07,360.26,360.96,12226.0,353.9361,354.6728,353.8771,354.5647,12226.0
2022-06-07 12:00:00,361.01,361.02,359.83,360.1,21643.0,354.6138,354.6237,353.4547,353.72,21643.0
2022-06-07 12:10:00,360.05,360.44,359.59,359.85,28545.0,353.6708,354.0539,353.219,353.4744,28545.0
2022-06-07 12:20:00,359.9,359.99,359.58,359.69,8789.0,353.5235,353.6119,353.2092,353.3172,8789.0
2022-06-07 12:30:00,359.61,359.87,359.27,359.81,18451.0,353.2386,353.494,352.9047,353.4351,18451.0
2022-06-07 12:40:00,359.84,361.12,359.84,361.12,24370.0,353.4646,354.7219,353.4646,354.7219,24370.0
2022-06-07 12:50:00,361.0,361.16,360.31,360.57,13263.0,354.604,354.7612,353.9262,354.1816,13263.0
2022-06-07 13:00:00,360.5,361.43,360.35,361.4,15628.0,354.1129,355.0264,353.9655,354.9969,15628.0
2022-06-07 13:10:00,361.46,361.71,361.18,361.5,21976.0,355.0559,355.3014,354.7808,355.0952,21976.0
2022-06-07 13:20:00,361.49,361.97,361.35,361.69,21819.0,355.0853,355.5568,354.9478,355.2818,21819.0
2022-06-07 13:30:00,361.69,361.69,361.0,361.09,11282.0,355.2818,355.2818,354.604,354.6924,11282.0
2022-06-07 13:40:00,361.19,361.7,361.15,361.4,10338.0,354.7907,355.2916,354.7514,354.9969,10338.0
2022-06-07 13:50:00,361.45,361.64,361.15,361.35,11219.0,355.046,355.2327,354.7514,354.9478,11219.0
2022-06-07 14:00:00,361.29,362.22,361.14,362.11,20123.0,354.8889,355.8024,354.7415,355.6944,20123.0
2022-06-07 14:10:00,362.26,362.71,362.2,362.2,10346.0,355.8417,356.2837,355.7828,355.7828,10346.0
2022-06-07 14:20:00,362.25,362.51,362.06,362.3,10947.0,355.8319,356.0873,355.6452,355.881,10947.0
2022-06-07 14:30:00,362.26,362.84,362.19,362.69,19215.0,355.8417,356.4114,355.7729,356.2641,19215.0
2022-06-07 14:40:00,362.69,362.69,361.75,361.81,8454.0,356.2641,356.2641,355.3407,355.3997,8454.0
2022-06-07 14:50:00,361.69,362.32,361.69,362.27,8496.0,355.2818,355.9006,355.2818,355.8515,8496.0
2022-06-07 15:00:00,362.21,363.08,362.21,362.91,14008.0,355.7926,356.6472,355.7926,356.4802,14008.0
2022-06-07 15:10:00,362.94,363.5,362.68,363.5,14287.0,356.5096,357.0597,356.2543,357.0597,14287.0
2022-06-07 15:20:00,363.46,363.52,363.1,363.36,13099.0,357.0204,357.0794,356.6668,356.9222,13099.0
2022-06-07 15:30:00,363.31,364.31,363.22,364.15,31247.0,356.8731,357.8554,356.7847,357.6982,31247.0
2022-06-07 15:40:00,364.19,364.45,363.64,364.39,40418.0,357.7375,357.9929,357.1972,357.934,40418.0
2022-06-07 15:50:00,364.15,364.48,363.75,363.9,95709.0,357.6982,358.0224,357.3053,357.4526,95709.0
2022-06-08 09:30:00,365.0,365.0,362.57,363.51,83336.0,358.5331,358.5331,356.1462,357.0695,83336.0
2022-06-08 09:40:00,363.53,366.39,363.23,366.23,52599.0,357.0892,359.8985,356.7945,359.7414,52599.0
2022-06-08 09:50:00,366.32,367.0,365.56,366.76,49486.0,359.8298,360.4977,359.0832,360.262,49486.0
2022-06-08 10:00:00,366.51,367.12,365.47,367.02,47770.0,360.0164,360.6156,358.9948,360.5174,47770.0
2022-06-08 10:10:00,366.85,367.02,364.74,365.39,17249.0,360.3504,360.5174,358.2778,358.9162,17249.0
2022-06-08 10:20:00,365.6,366.43,365.5,365.5,19015.0,359.1225,359.9378,359.0243,359.0243,19015.0
2022-06-08 10:30:00,365.46,365.88,365.2,365.41,19496.0,358.985,359.3976,358.7296,358.9359,19496.0
2022-06-08 10:40:00,365.41,365.49,363.87,364.34,21454.0,358.9359,359.0145,357.4232,357.8848,21454.0
2022-06-08 10:50:00,364.5,364.5,363.63,363.84,16458.0,358.042,358.042,357.1874,357.3937,16458.0
2022-06-08 11:00:00,363.92,364.29,363.5,364.05,8864.0,357.4723,357.8357,357.0597,357.6,8864.0
2022-06-08 11:10:00,363.93,365.47,363.86,365.39,20295.0,357.4821,358.9948,357.4133,358.9162,20295.0
2022-06-08 11:20:00,365.42,365.89,365.29,365.53,27754.0,358.9457,359.4074,358.818,359.0538,27754.0
2022-06-08 11:30:00,365.66,365.88,365.42,365.8,22205.0,359.1815,359.3976,358.9457,359.319,22205.0
2022-06-08 11:40:00,365.86,366.17,365.23,365.61,16359.0,359.3779,359.6824,358.7591,359.1323,16359.0
2022-06-08 11:50:00,365.74,366.33,365.37,365.37,30879.0,359.26,359.8396,358.8966,358.8966,30879.0
2022-06-08 12:00:00,365.41,365.73,364.7,365.13,13140.0,358.9359,359.2502,358.2385,358.6608,13140.0
2022-06-08 12:10:00,365.22,365.35,364.53,365.12,18377.0,358.7493,358.8769,358.0715,358.651,18377.0
2022-06-08 12:20:00,365.11,365.11,363.37,363.8,18327.0,358.6412,358.6412,356.932,357.3544,18327.0
2022-06-08 12:30:00,363.81,363.85,362.18,362.18,10430.0,357.3642,357.4035,355.7631,355.7631,10430.0
2022-06-08 12:40:00,362.15,362.28,360.97,362.22,17402.0,355.7336,355.8613,354.5745,355.8024,17402.0
2022-06-08 12:50:00,362.37,363.0,362.34,362.83,8408.0,355.9497,356.5686,355.9203,356.4016,8408.0
2022-06-08 13:00:00,362.84,362.94,362.32,362.67,8510.0,356.4114,356.5096,355.9006,356.2444,8510.0
2022-06-08 13:10:00,362.84,363.29,362.68,363.19,16654.0,356.4114,356.8534,356.2543,356.7552,16654.0
2022-06-08 13:20:00,363.18,363.39,362.88,363.19,8004.0,356.7454,356.9517,356.4507,356.7552,8004.0
2022-06-08 13:30:00,363.13,363.21,362.53,362.67,16244.0,356.6963,356.7749,356.1069,356.2444,16244.0
2022-06-08 13:40:00,362.74,363.86,362.68,363.47,19867.0,356.3132,357.4133,356.2543,357.0303,19867.0
2022-06-08 13:50:00,363.67,363.72,362.89,363.0,12542.0,357.2267,357.2758,356.4605,356.5686,12542.0
2022-06-08 14:00:00,363.2,363.65,363.1,363.47,10326.0,356.765,357.2071,356.6668,357.0303,10326.0
2022-06-08 14:10:00,363.22,363.65,361.94,362.2,15025.0,356.7847,357.2071,355.5274,355.7828,15025.0
2022-06-08 14:20:00,362.27,362.63,361.52,362.12,10660.0,355.8515,356.2051,355.1148,355.7042,10660.0
2022-06-08 14:30:00,361.93,362.69,361.92,362.53,12564.0,355.5175,356.2641,355.5077,356.1069,12564.0
2022-06-08 14:40:00,362.59,363.73,362.53,363.46,10458.0,356.1658,357.2856,356.1069,357.0204,10458.0
2022-06-08 14:50:00,363.45,363.48,362.96,363.12,12662.0,357.0106,357.0401,356.5293,356.6865,12662.0
2022-06-08 15:00:00,363.15,363.19,362.29,362.56,9239.0,356.7159,356.7552,355.8712,356.1364,9239.0
2022-06-08 15:10:00,362.64,363.29,362.62,363.18,13319.0,356.215,356.8534,356.1953,356.7454,13319.0
2022-06-08 15:20:00,363.24,363.81,363.03,363.58,22666.0,356.8043,357.3642,356.5981,357.1383,22666.0
2022-06-08 15:30:00,363.67,364.2,363.34,363.89,33897.0,357.2267,357.7473,356.9026,357.4428,33897.0
2022-06-08 15:40:00,363.81,364.06,362.31,362.35,37647.0,357.3642,357.6098,355.8908,355.9301,37647.0
2022-06-08 15:50:00,362.53,362.93,361.95,362.54,82147.0,356.1069,356.4998,355.5372,356.1167,82147.0
2022-06-09 09:30:00,359.76,362.21,358.62,359.91,77938.0,353.386,355.7926,352.2662,353.5333,77938.0
2022-06-09 09:40:00,360.35,360.55,358.18,360.35,40455.0,353.9655,354.162,351.834,353.9655,40455.0
2022-06-09 09:50:00,360.17,361.81,360.17,361.18,15035.0,353.7887,355.3997,353.7887,354.7808,15035.0
2022-06-09 10:00:00,360.98,360.98,357.05,357.09,36932.0,354.5844,354.5844,350.724,350.7633,36932.0
2022-06-09 10:10:00,357.09,357.63,356.0,356.85,27778.0,350.7633,351.2937,349.6926,350.5275,27778.0
2022-06-09 10:20:00,356.92,357.34,356.38,356.93,27269.0,350.5963,351.0089,350.0659,350.6061,27269.0
2022-06-09 10:30:00,356.93,357.33,356.13,357.05,25525.0,350.6061,350.999,349.8203,350.724,25525.0
2022-06-09 10:40:00,356.96,356.98,355.42,356.02,18199.0,350.6356,350.6552,349.1229,349.7123,18199.0
2022-06-09 10:50:00,355.74,356.31,354.92,356.31,17876.0,349.4372,349.9971,348.6317,349.9971,17876.0
2022-06-09 11:00:00,356.15,356.46,354.87,355.48,15126.0,349.8399,350.1445,348.5826,349.1818,15126.0
2022-06-09 11:10:00,355.51,355.92,355.14,355.17,11220.0,349.2113,349.614,348.8478,348.8773,11220.0
2022-06-09 11:20:00,355.43,356.2,355.36,355.82,12913.0,349.1327,349.8891,349.0639,349.5158,12913.0
2022-06-09 11:30:00,355.83,357.0,355.69,356.96,14906.0,349.5256,350.6749,349.3881,350.6356,14906.0
2022-06-09 11:40:00,356.96,358.17,356.8,357.04,12988.0,350.6356,351.8242,350.4784,350.7142,12988.0
2022-06-09 11:50:00,356.96,357.52,356.43,357.38,10888.0,350.6356,351.1857,350.115,351.0482,10888.0
2022-06-09 12:00:00,357.35,357.59,356.39,356.65,7517.0,351.0187,351.2544,350.0757,350.3311,7517.0
2022-06-09 12:10:00,356.67,356.67,355.97,356.11,6359.0,350.3507,350.3507,349.6631,349.8007,6359.0
2022-06-09 12:20:00,356.45,356.98,356.29,356.76,7164.0,350.1346,350.6552,349.9775,350.4391,7164.0
2022-06-09 12:30:00,356.79,356.87,356.38,356.48,9057.0,350.4686,350.5472,350.0659,350.1641,9057.0
2022-06-09 12:40:00,356.56,356.89,356.42,356.59,6626.0,350.2427,350.5668,350.1052,350.2722,6626.0
2022-06-09 12:50:00,356.5,357.07,356.1,357.07,13041.0,350.1837,350.7436,349.7908,350.7436,13041.0
2022-06-09 13:00:00,357.0,357.57,356.9,357.33,7465.0,350.6749,351.2348,350.5767,350.999,7465.0
2022-06-09 13:10:00,357.3,357.7,356.19,356.32,11609.0,350.9696,351.3625,349.8792,350.0069,11609.0
2022-06-09 13:20:00,356.22,356.37,355.7,355.83,17038.0,349.9087,350.056,349.3979,349.5256,17038.0
2022-06-09 13:30:00,355.69,355.81,355.11,355.4,12533.0,349.3881,349.506,348.8184,349.1032,12533.0
2022-06-09 13:40:00,355.35,355.35,354.75,354.99,12366.0,349.0541,349.0541,348.4648,348.7005,12366.0
2022-06-09 13:50:00,355.06,356.38,354.93,356.38,24436.0,348.7693,350.0659,348.6416,350.0659,24436.0
2022-06-09 14:00:00,356.21,356.29,355.24,355.44,16542.0,349.8989,349.9775,348.9461,349.1425,16542.0
2022-06-09 14:10:00,355.44,355.44,354.89,355.14,9030.0,349.1425,349.1425,348.6023,348.8478,9030.0
2022-06-09 14:20:00,355.28,355.96,354.87,355.89,17171.0,348.9854,349.6533,348.5826,349.5846,17171.0
2022-06-09 14:30:00,355.81,355.85,354.62,354.77,9590.0,349.506,349.5453,348.3371,348.4844,9590.0
2022-06-09 14:40:00,354.72,354.9,354.42,354.58,10260.0,348.4353,348.6121,348.1406,348.2978,10260.0
2022-06-09 14:50:00,354.7,354.72,353.56,353.6,14850.0,348.4156,348.4353,347.2958,347.3351,14850.0
2022-06-09 15:00:00,353.42,353.54,352.2,352.36,15815.0,347.1583,347.2762,345.9599,346.1171,15815.0
2022-06-09 15:10:00,352.3,352.8,352.1,352.56,16488.0,346.0582,346.5493,345.8617,346.3136,16488.0
2022-06-09 15:20:00,352.57,352.84,351.44,351.48,19139.0,346.3234,346.5886,345.2134,345.2527,19139.0
2022-06-09 15:30:00,351.43,351.99,350.98,351.5,42914.0,345.2036,345.7537,344.7615,345.2723,42914.0
2022-06-09 15:40:00,351.45,351.46,349.58,349.98,60398.0,345.2232,345.233,343.3864,343.7793,60398.0
2022-06-09 15:50:00,349.91,350.57,348.94,348.99,203835.0,343.7105,344.3588,342.7577,342.8068,203835.0
2022-06-10 09:30:00,341.33,344.31,339.12,341.72,114212.0,335.2825,338.2097,333.1117,335.6656,114212.0
2022-06-10 09:40:00,341.62,343.09,339.88,339.88,70123.0,335.5674,337.0113,333.8582,333.8582,70123.0
2022-06-10 09:50:00,339.84,340.17,338.33,338.66,47080.0,333.8189,334.1431,332.3357,332.6598,47080.0
2022-06-10 10:00:00,338.68,338.92,335.06,336.2,70692.0,332.6795,332.9152,329.1236,330.2434,70692.0
2022-06-10 10:10:00,336.21,336.9,335.09,335.67,45724.0,330.2532,330.931,329.1531,329.7228,45724.0
2022-06-10 10:20:00,335.55,336.91,335.34,336.48,63620.0,329.6049,330.9408,329.3986,330.5184,63620.0
2022-06-10 10:30:00,336.37,337.58,336.31,337.0,40746.0,330.4104,331.599,330.3515,331.0292,40746.0
2022-06-10 10:40:00,337.19,338.95,336.82,338.51,48194.0,331.2159,332.9447,330.8524,332.5125,48194.0
2022-06-10 10:50:00,338.48,339.1,337.52,337.55,52985.0,332.483,333.092,331.54,331.5695,52985.0
2022-06-10 11:00:00,337.51,338.33,336.99,337.19,62580.0,331.5302,332.3357,331.0194,331.2159,62580.0
2022-06-10 11:10:00,337.0,337.78,336.52,337.76,50092.0,331.0292,331.7954,330.5577,331.7758,50092.0
2022-06-10 11:20:00,337.64,338.55,336.97,337.0,62778.0,331.6579,332.5518,330.9998,331.0292,62778.0
2022-06-10 11:30:00,337.0,337.23,335.92,336.12,50716.0,331.0292,331.2552,329.9684,330.1648,50716.0
2022-06-10 11:40:00,336.03,336.45,335.5,335.5,16047.0,330.0764,330.489,329.5558,329.5558,16047.0
2022-06-10 11:50:00,335.5,336.79,335.5,336.52,44132.0,329.5558,330.823,329.5558,330.5577,44132.0
2022-06-10 12:00:00,336.46,337.82,336.38,337.63,25434.0,330.4988,331.8347,330.4202,331.6481,25434.0
2022-06-10 12:10:00,337.66,338.16,336.75,337.15,38216.0,331.6775,332.1687,330.7837,331.1766,38216.0
2022-06-10 12:20:00,337.18,337.61,336.56,336.9,21891.0,331.206,331.6284,330.597,330.931,21891.0
2022-06-10 12:30:00,336.92,337.45,336.63,336.99,15967.0,330.9507,331.4713,330.6658,331.0194,15967.0
2022-06-10 12:40:00,337.04,337.8,336.99,336.99,16400.0,331.0685,331.8151,331.0194,331.0194,16400.0
2022-06-10 12:50:00,336.83,337.03,336.26,336.59,14383.0,330.8622,331.0587,330.3023,330.6265,14383.0
2022-06-10 13:00:00,336.66,336.7,336.15,336.45,11571.0,330.6953,330.7346,330.1943,330.489,11571.0
2022-06-10 13:10:00,336.5,337.01,336.0,336.96,15563.0,330.5381,331.0391,330.047,330.9899,15563.0
2022-06-10 13:20:00,336.87,337.74,336.77,337.65,14126.0,330.9015,331.7561,330.8033,331.6677,14126.0
2022-06-10 13:30:00,337.68,337.71,336.35,337.28,28743.0,331.6972,331.7267,330.3908,331.3043,28743.0
2022-06-10 13:40:00,337.35,338.23,337.2,338.06,29692.0,331.373,332.2374,331.2257,332.0705,29692.0
2022-06-10 13:50:00,338.11,338.42,336.86,337.26,23563.0,332.1196,332.4241,330.8917,331.2846,23563.0
2022-06-10 14:00:00,337.23,337.23,336.53,336.82,16240.0,331.2552,331.2552,330.5676,330.8524,16240.0
2022-06-10 14:10:00,336.89,337.48,335.73,337.19,44502.0,330.9212,331.5007,329.7817,331.2159,44502.0
2022-06-10 14:20:00,337.47,337.97,336.6,336.89,24404.0,331.4909,331.982,330.6363,330.9212,24404.0
2022-06-10 14:30:00,337.26,337.6,336.85,336.97,34407.0,331.2846,331.6186,330.8819,330.9998,34407.0
2022-06-10 14:40:00,336.95,337.36,336.43,337.36,43153.0,330.9801,331.3829,330.4693,331.3829,43153.0
2022-06-10 14:50:00,337.41,338.38,337.11,338.19,41034.0,331.432,332.3848,331.1373,332.1982,41034.0
2022-06-10 15:00:00,338.19,338.64,336.43,336.92,33400.0,332.1982,332.6402,330.4693,330.9507,33400.0
2022-06-10 15:10:00,336.89,337.83,336.81,337.69,29260.0,330.9212,331.8445,330.8426,331.707,29260.0
2022-06-10 15:20:00,337.67,338.67,336.52,337.81,38960.0,331.6874,332.6696,330.5577,331.8249,38960.0
2022-06-10 15:30:00,337.82,338.48,337.13,338.12,42076.0,331.8347,332.483,331.1569,332.1294,42076.0
2022-06-10 15:40:00,338.04,338.23,335.67,335.79,88097.0,332.0508,332.2374,329.7228,329.8407,88097.0
2022-06-10 15:50:00,335.68,336.77,334.6,334.61,213646.0,329.7326,330.8033,328.6718,328.6816,213646.0
2022-06-13 09:30:00,322.0,322.96,319.44,321.71,210192.0,316.295,317.238,313.7804,316.0101,210192.0
2022-06-13 09:40:00,321.35,324.56,321.35,323.66,107580.0,315.6565,318.8096,315.6565,317.9256,107580.0
2022-06-13 09:50:00,323.8,325.05,323.31,324.39,92694.0,318.0631,319.291,317.5818,318.6427,92694.0
2022-06-13 10:00:00,324.38,325.51,324.36,325.37,40098.0,318.6328,319.7428,318.6132,319.6053,40098.0
2022-06-13 10:10:00,325.03,325.57,322.69,323.77,65394.0,319.2713,319.8017,316.9728,318.0336,65394.0
2022-06-13 10:20:00,323.88,324.2,322.96,323.3,45585.0,318.1417,318.456,317.238,317.572,45585.0
2022-06-13 10:30:00,323.59,324.09,322.67,323.55,36120.0,317.8568,318.348,316.9531,317.8175,36120.0
2022-06-13 10:40:00,323.54,323.63,321.68,322.38,39449.0,317.8077,317.8961,315.9807,316.6683,39449.0
2022-06-13 10:50:00,322.24,323.84,321.56,323.51,57287.0,316.5307,318.1024,315.8628,317.7782,57287.0
2022-06-13 11:00:00,323.4,324.24,322.82,324.04,60141.0,317.6702,318.4953,317.1005,318.2989,60141.0
2022-06-13 11:10:00,324.1,327.0,323.98,326.84,86194.0,318.3578,321.2064,318.2399,321.0492,86194.0
2022-06-13 11:20:00,326.85,328.26,326.53,327.35,86175.0,321.0591,322.4441,320.7447,321.5502,86175.0
2022-06-13 11:30:00,327.38,329.11,326.78,329.11,61532.0,321.5797,323.279,320.9903,323.279,61532.0
2022-06-13 11:40:00,329.16,329.85,328.21,329.07,39990.0,323.3281,324.0059,322.395,323.2397,39990.0
2022-06-13 11:50:00,329.06,329.57,328.39,329.27,47055.0,323.2299,323.7309,322.5718,323.4362,47055.0
2022-06-13 12:00:00,328.97,330.31,328.84,329.66,30459.0,323.1415,324.4578,323.0138,323.8193,30459.0
2022-06-13 12:10:00,329.48,330.9,329.25,329.42,37775.0,323.6425,325.0373,323.4165,323.5835,37775.0
2022-06-13 12:20:00,329.51,329.79,328.5,328.69,66785.0,323.6719,323.947,322.6798,322.8665,66785.0
2022-06-13 12:30:00,328.67,329.99,328.42,329.22,79872.0,322.8468,324.1434,322.6013,323.3871,79872.0
2022-06-13 12:40:00,329.22,329.23,327.56,327.88,42682.0,323.3871,323.3969,321.7565,322.0708,42682.0
2022-06-13 12:50:00,327.88,328.18,326.8,326.98,29079.0,322.0708,322.3655,321.01,321.1868,29079.0
2022-06-13 13:00:00,327.08,327.08,325.77,325.96,38246.0,321.285,321.285,319.9982,320.1848,38246.0
2022-06-13 13:10:00,325.96,326.1,325.4,325.59,41875.0,320.1848,320.3224,319.6348,319.8214,41875.0
2022-06-13 13:20:00,325.59,325.64,324.84,325.46,31511.0,319.8214,319.8705,319.0847,319.6937,31511.0
2022-06-13 13:30:00,325.43,325.66,325.03,325.47,31871.0,319.6642,319.8902,319.2713,319.7035,31871.0
2022-06-13 13:40:00,325.51,326.89,325.33,326.7,53094.0,319.7428,321.0984,319.566,320.9117,53094.0
2022-06-13 13:50:00,326.79,327.25,326.03,326.04,59943.0,321.0001,321.452,320.2536,320.2634,59943.0
2022-06-13 14:00:00,325.97,326.01,323.97,323.97,32325.0,320.1947,320.234,318.2301,318.2301,32325.0
2022-06-13 14:10:00,323.88,324.18,323.28,324.1,18820.0,318.1417,318.4364,317.5523,318.3578,18820.0
2022-06-13 14:20:00,324.24,324.76,324.02,324.16,39919.0,318.4953,319.0061,318.2792,318.4167,39919.0
2022-06-13 14:30:00,324.07,324.96,322.95,324.3,29313.0,318.3283,319.2026,317.2282,318.5542,29313.0
2022-06-13 14:40:00,324.2,324.67,323.74,324.17,38345.0,318.456,318.9177,318.0042,318.4266,38345.0
2022-06-13 14:50:00,324.08,324.16,322.1,322.5,39107.0,318.3381,318.4167,316.3932,316.7861,39107.0
2022-06-13 15:00:00,322.47,323.11,321.38,321.38,50680.0,316.7567,317.3853,315.686,315.686,50680.0
2022-06-13 15:10:00,321.4,322.53,320.18,321.09,104791.0,315.7056,316.8156,314.5072,315.4011,104791.0
2022-06-13 15:20:00,320.76,321.18,319.69,319.88,74997.0,315.077,315.4895,314.0259,314.2126,74997.0
2022-06-13 15:30:00,319.94,320.44,318.75,318.81,101513.0,314.2715,314.7626,313.1026,313.1615,101513.0
2022-06-13 15:40:00,318.89,319.94,318.29,319.3,146752.0,313.2401,314.2715,312.6507,313.6428,146752.0
2022-06-13 15:50:00,319.42,319.99,317.92,319.37,300446.0,313.7607,314.3206,312.2873,313.7116,300446.0
2022-06-14 09:30:00,320.1,323.53,320.1,320.81,119687.0,314.4287,317.7979,314.4287,315.1261,119687.0
2022-06-14 09:40:00,320.81,322.2,320.2,321.68,47817.0,315.1261,316.4915,314.5269,315.9807,47817.0
2022-06-14 09:50:00,321.77,323.77,321.24,323.67,40824.0,316.0691,318.0336,315.5485,317.9354,40824.0
2022-06-14 10:00:00,323.35,324.0,321.27,321.27,39510.0,317.6211,318.2596,315.5779,315.5779,39510.0
2022-06-14 10:10:00,321.22,322.17,320.26,320.46,34238.0,315.5288,316.462,314.5858,314.7823,34238.0
2022-06-14 10:20:00,320.4,321.18,319.66,319.9,83445.0,314.7233,315.4895,313.9965,314.2322,83445.0
2022-06-14 10:30:00,319.86,321.58,319.71,321.17,28889.0,314.1929,315.8824,314.0456,315.4797,28889.0
2022-06-14 10:40:00,321.01,322.88,320.16,322.71,25175.0,315.3225,317.1594,314.4876,316.9924,25175.0
2022-06-14 10:50:00,322.78,323.43,321.49,321.65,27878.0,317.0612,317.6997,315.794,315.9512,27878.0
2022-06-14 11:00:00,321.56,322.13,320.64,320.86,27118.0,315.8628,316.4227,314.9591,315.1752,27118.0
2022-06-14 11:10:00,320.75,321.71,320.75,321.63,98932.0,315.0671,316.0101,315.0671,315.9316,98932.0
2022-06-14 11:20:00,321.5,322.86,321.17,321.88,40900.0,315.8039,317.1398,315.4797,316.1771,40900.0
2022-06-14 11:30:00,321.95,322.34,321.15,321.35,19472.0,316.2459,316.629,315.4601,315.6565,19472.0
2022-06-14 11:40:00,321.32,322.05,321.15,321.44,20592.0,315.627,316.3441,315.4601,315.7449,20592.0
2022-06-14 11:50:00,321.32,322.06,321.26,321.7,18819.0,315.627,316.3539,315.5681,316.0003,18819.0
2022-06-14 12:00:00,321.6,321.6,320.48,320.95,19490.0,315.9021,315.9021,314.8019,315.2636,19490.0
2022-06-14 12:10:00,321.06,321.71,320.68,321.57,19568.0,315.3717,316.0101,314.9984,315.8726,19568.0
2022-06-14 12:20:00,321.66,321.8,321.03,321.52,16870.0,315.961,316.0985,315.3422,315.8235,16870.0
2022-06-14 12:30:00,321.75,321.75,320.68,321.06,21402.0,316.0494,316.0494,314.9984,315.3717,21402.0
2022-06-14 12:40:00,321.09,321.34,320.79,321.25,19967.0,315.4011,315.6467,315.1064,315.5583,19967.0
2022-06-14 12:50:00,321.18,321.51,320.95,321.14,21646.0,315.4895,315.8137,315.2636,315.4502,21646.0
2022-06-14 13:00:00,321.1,322.0,320.87,321.88,24554.0,315.4109,316.295,315.185,316.1771,24554.0
2022-06-14 13:10:00,321.83,322.8,321.5,322.52,23925.0,316.128,317.0808,315.8039,316.8058,23925.0
2022-06-14 13:20:00,322.4,322.83,321.78,321.78,18054.0,316.6879,317.1103,316.0789,316.0789,18054.0
2022-06-14 13:30:00,321.61,322.08,320.71,320.85,15391.0,315.9119,316.3736,315.0279,315.1654,15391.0
2022-06-14 13:40:00,320.63,320.86,320.27,320.7,16594.0,314.9493,315.1752,314.5956,315.018,16594.0
2022-06-14 13:50:00,320.66,321.53,320.56,321.42,12395.0,314.9787,315.8333,314.8805,315.7253,12395.0
2022-06-14 14:00:00,321.29,322.26,321.22,322.17,11137.0,315.5976,316.5504,315.5288,316.462,11137.0
2022-06-14 14:10:00,322.04,322.04,320.92,321.68,22699.0,316.3343,316.3343,315.2341,315.9807,22699.0
2022-06-14 14:20:00,321.73,322.18,321.51,321.74,11665.0,316.0298,316.4718,315.8137,316.0396,11665.0
2022-06-14 14:30:00,321.74,322.44,321.22,322.26,22702.0,316.0396,316.7272,315.5288,316.5504,22702.0
2022-06-14 14:40:00,322.3,322.32,321.33,321.48,36113.0,316.5897,316.6093,315.6369,315.7842,36113.0
2022-06-14 14:50:00,321.41,321.89,321.16,321.64,30295.0,315.7155,316.1869,315.4699,315.9414,30295.0
2022-06-14 15:00:00,321.54,321.71,320.62,320.65,26816.0,315.8431,316.0101,314.9394,314.9689,26816.0
2022-06-14 15:10:00,320.73,320.95,319.7,320.32,40068.0,315.0475,315.2636,314.0357,314.6448,40068.0
2022-06-14 15:20:00,320.34,321.21,319.94,321.16,30744.0,314.6644,315.519,314.2715,315.4699,30744.0
2022-06-14 15:30:00,321.13,323.54,321.04,323.27,40013.0,315.4404,317.8077,315.352,317.5425,40013.0
2022-06-14 15:40:00,323.26,323.99,322.39,323.21,53793.0,317.5327,318.2497,316.6781,317.4836,53793.0
2022-06-14 15:50:00,323.34,323.37,321.91,322.4,165666.0,317.6113,317.6407,316.2066,316.6879,165666.0
2022-06-15 09:30:00,327.41,328.4,323.34,325.1,73317.0,321.6091,322.5816,317.6113,319.3401,73317.0
2022-06-15 09:40:00,324.93,326.09,324.39,325.52,29444.0,319.1731,320.3125,318.6427,319.7526,29444.0
2022-06-15 09:50:00,325.52,326.23,324.16,324.45,30626.0,319.7526,320.4501,318.4167,318.7016,30626.0
2022-06-15 10:00:00,324.53,326.64,324.4,325.89,31803.0,318.7802,320.8528,318.6525,320.1161,31803.0
2022-06-15 10:10:00,325.83,325.92,324.69,324.89,13895.0,320.0571,320.1455,318.9373,319.1338,13895.0
2022-06-15 10:20:00,325.17,326.33,324.88,326.1,17729.0,319.4088,320.5483,319.124,320.3224,17729.0
2022-06-15 10:30:00,326.16,326.16,324.81,325.72,19544.0,320.3813,320.3813,319.0552,319.9491,19544.0
2022-06-15 10:40:00,325.73,326.03,325.35,325.8,17433.0,319.9589,320.2536,319.5856,320.0277,17433.0
2022-06-15 10:50:00,325.71,325.71,324.33,325.0,15549.0,319.9393,319.9393,318.5837,319.2418,15549.0
2022-06-15 11:00:00,325.07,325.3,324.23,324.31,15366.0,319.3106,319.5365,318.4855,318.5641,15366.0
2022-06-15 11:10:00,324.2,324.32,323.17,323.38,16047.0,318.456,318.5739,317.4443,317.6505,16047.0
2022-06-15 11:20:00,323.33,323.45,322.53,322.97,22396.0,317.6014,317.7193,316.8156,317.2478,22396.0
2022-06-15 11:30:00,322.93,323.28,322.17,323.15,18721.0,317.2085,317.5523,316.462,317.4246,18721.0
2022-06-15 11:40:00,322.98,323.09,322.5,322.51,27084.0,317.2576,317.3657,316.7861,316.796,27084.0
2022-06-15 11:50:00,322.31,322.5,321.69,322.29,26703.0,316.5995,316.7861,315.9905,316.5799,26703.0
2022-06-15 12:00:00,322.19,322.6,322.12,322.34,7899.0,316.4816,316.8844,316.4129,316.629,7899.0
2022-06-15 12:10:00,322.38,323.32,322.37,322.48,27041.0,316.6683,317.5916,316.6584,316.7665,27041.0
2022-06-15 12:20:00,322.69,323.32,322.69,322.78,13312.0,316.9728,317.5916,316.9728,317.0612,13312.0
2022-06-15 12:30:00,322.8,323.15,322.66,322.82,21477.0,317.0808,317.4246,316.9433,317.1005,21477.0
2022-06-15 12:40:00,322.68,322.73,321.66,322.0,14504.0,316.9629,317.0121,315.961,316.295,14504.0
2022-06-15 12:50:00,321.94,322.0,321.01,321.4,13953.0,316.2361,316.295,315.3225,315.7056,13953.0
2022-06-15 13:00:00,321.43,321.9,321.21,321.5,7407.0,315.7351,316.1968,315.519,315.8039,7407.0
2022-06-15 13:10:00,321.53,322.28,321.53,322.28,12366.0,315.8333,316.57,315.8333,316.57,12366.0
2022-06-15 13:20:00,322.38,322.9,322.0,322.67,12862.0,316.6683,317.1791,316.295,316.9531,12862.0
2022-06-15 13:30:00,322.64,323.15,322.64,323.15,12896.0,316.9237,317.4246,316.9237,317.4246,12896.0
2022-06-15 13:40:00,323.13,323.15,322.64,322.72,11529.0,317.405,317.4246,316.9237,317.0022,11529.0
2022-06-15 13:50:00,322.62,324.79,322.27,324.48,12520.0,316.904,319.0356,316.5602,318.7311,12520.0
2022-06-15 14:00:00,323.67,326.05,320.92,322.5,37667.0,317.9354,320.2732,315.2341,316.7861,37667.0
2022-06-15 14:10:00,322.5,324.2,321.54,323.7,22324.0,316.7861,318.456,315.8431,317.9649,22324.0
2022-06-15 14:20:00,323.58,324.32,321.88,322.42,22580.0,317.847,318.5739,316.1771,316.7076,22580.0
2022-06-15 14:30:00,322.35,324.62,319.43,324.37,29902.0,316.6388,318.8686,313.7705,318.623,29902.0
2022-06-15 14:40:00,323.78,329.07,323.32,327.0,44319.0,318.0435,323.2397,317.5916,321.2064,44319.0
2022-06-15 14:50:00,327.29,328.07,323.77,325.02,33161.0,321.4913,322.2575,318.0336,319.2615,33161.0
2022-06-15 15:00:00,325.24,327.21,325.01,327.21,32763.0,319.4776,321.4127,319.2517,321.4127,32763.0
2022-06-15 15:10:00,327.04,327.67,325.34,325.87,34099.0,321.2457,321.8645,319.5758,320.0964,34099.0
2022-06-15 15:20:00,326.47,330.14,326.44,329.93,42517.0,320.6858,324.2908,320.6563,324.0845,42517.0
2022-06-15 15:30:00,330.09,330.63,327.9,328.18,54696.0,324.2417,324.7721,322.0905,322.3655,54696.0
2022-06-15 15:40:00,328.04,328.2,325.37,326.69,67042.0,322.228,322.3851,319.6053,320.9019,67042.0
2022-06-15 15:50:00,326.46,326.53,324.58,325.55,153826.0,320.676,320.7447,318.8293,319.7821,153826.0
2022-06-16 09:30:00,316.09,316.45,312.52,313.24,142583.0,310.4897,310.8433,306.983,307.6902,142583.0
2022-06-16 09:40:00,313.23,314.36,312.3,313.61,87384.0,307.6804,308.7904,306.7669,308.0536,87384.0
2022-06-16 09:50:00,313.64,313.74,311.86,312.15,66827.0,308.0831,308.1813,306.3347,306.6195,66827.0
2022-06-16 10:00:00,312.21,312.33,310.23,310.93,79828.0,306.6785,306.7963,304.7335,305.4211,79828.0
2022-06-16 10:10:00,310.83,311.61,310.34,311.05,59740.0,305.3229,306.0891,304.8416,305.539,59740.0
2022-06-16 10:20:00,310.92,313.76,310.92,313.12,71727.0,305.4113,308.201,305.4113,307.5723,71727.0
2022-06-16 10:30:00,312.94,312.96,310.51,310.51,46674.0,307.3955,307.4152,305.0086,305.0086,46674.0
2022-06-16 10:40:00,310.59,310.74,309.05,309.14,59892.0,305.0872,305.2345,303.5744,303.6628,59892.0
2022-06-16 10:50:00,309.01,309.14,308.14,308.29,55770.0,303.5351,303.6628,302.6806,302.8279,55770.0
2022-06-16 11:00:00,308.2,309.44,308.07,308.34,97909.0,302.7395,303.9575,302.6118,302.877,97909.0
2022-06-16 11:10:00,308.35,309.84,308.16,309.78,29350.0,302.8868,304.3504,302.7002,304.2915,29350.0
2022-06-16 11:20:00,309.87,310.37,309.41,309.54,44620.0,304.3799,304.8711,303.9281,304.0558,44620.0
2022-06-16 11:30:00,309.55,310.78,309.45,310.65,68628.0,304.0656,305.2738,303.9674,305.1461,68628.0
2022-06-16 11:40:00,310.74,311.03,309.95,310.47,52241.0,305.2345,305.5194,304.4585,304.9693,52241.0
2022-06-16 11:50:00,310.5,311.33,309.89,311.2,27447.0,304.9987,305.814,304.3996,305.6863,27447.0
2022-06-16 12:00:00,311.21,311.29,309.32,309.32,29573.0,305.6962,305.7748,303.8397,303.8397,29573.0
2022-06-16 12:10:00,309.26,309.54,308.5,308.92,31086.0,303.7807,304.0558,303.0342,303.4467,31086.0
2022-06-16 12:20:00,308.69,309.64,308.5,309.64,29643.0,303.2208,304.154,303.0342,304.154,29643.0
2022-06-16 12:30:00,309.42,309.61,308.55,308.78,24008.0,303.9379,304.1245,303.0833,303.3092,24008.0
2022-06-16 12:40:00,308.82,309.7,308.64,309.27,28912.0,303.3485,304.2129,303.1717,303.7905,28912.0
2022-06-16 12:50:00,309.28,309.96,308.65,309.31,34260.0,303.8004,304.4683,303.1815,303.8298,34260.0
2022-06-16 13:00:00,309.2,310.09,308.94,309.89,62175.0,303.7218,304.596,303.4664,304.3996,62175.0
2022-06-16 13:10:00,309.8,310.09,308.6,308.6,37588.0,304.3111,304.596,303.1324,303.1324,37588.0
2022-06-16 13:20:00,308.57,309.65,308.1,309.11,38627.0,303.1029,304.1638,302.6413,303.6334,38627.0
2022-06-16 13:30:00,309.11,309.49,308.6,309.04,37098.0,303.6334,304.0066,303.1324,303.5646,37098.0
2022-06-16 13:40:00,309.03,309.19,307.4,307.91,45140.0,303.5548,303.712,301.9537,302.4546,45140.0
2022-06-16 13:50:00,307.99,308.14,306.84,306.93,75860.0,302.5332,302.6806,301.4036,301.492,75860.0
2022-06-16 14:00:00,306.92,307.4,306.9,307.4,46649.0,301.4822,301.9537,301.4625,301.9537,46649.0
2022-06-16 14:10:00,307.23,308.18,307.0,307.14,58678.0,301.7867,302.7199,301.5608,301.6983,58678.0
2022-06-16 14:20:00,307.13,307.42,305.83,306.13,71128.0,301.6885,301.9733,300.4115,300.7062,71128.0
2022-06-16 14:30:00,306.07,306.84,305.97,306.84,46265.0,300.6472,301.4036,300.549,301.4036,46265.0
2022-06-16 14:40:00,306.88,307.71,305.66,305.68,36711.0,301.4429,302.2582,300.2445,300.2641,36711.0
2022-06-16 14:50:00,305.75,306.04,305.08,305.97,49637.0,300.3329,300.6178,299.6748,300.549,49637.0
2022-06-16 15:00:00,305.95,307.86,305.91,307.74,53322.0,300.5294,302.4055,300.4901,302.2876,53322.0
2022-06-16 15:10:00,307.99,308.5,307.07,307.96,36570.0,302.5332,303.0342,301.6295,302.5037,36570.0
2022-06-16 15:20:00,308.12,309.28,308.12,308.96,53916.0,302.6609,303.8004,302.6609,303.486,53916.0
2022-06-16 15:30:00,309.01,309.01,307.2,307.91,101424.0,303.5351,303.5351,301.7572,302.4546,101424.0
2022-06-16 15:40:00,307.91,308.74,307.0,307.45,150195.0,302.4546,303.2699,301.5608,302.0028,150195.0
2022-06-16 15:50:00,307.59,309.14,307.32,309.1,296568.0,302.1403,303.6628,301.8751,303.6236,296568.0
2022-06-17 09:30:00,307.0,308.78,303.65,304.39,656554.0,301.5608,303.3092,298.2701,298.997,656554.0
2022-06-17 09:40:00,304.61,307.05,304.51,306.73,78286.0,299.2131,301.6099,299.1149,301.2955,78286.0
2022-06-17 09:50:00,306.69,308.03,306.59,307.65,101218.0,301.2563,302.5725,301.158,302.1992,101218.0
2022-06-17 10:00:00,307.66,308.01,306.94,307.81,82798.0,302.2091,302.5529,301.5018,302.3564,82798.0
2022-06-17 10:10:00,307.86,309.46,307.86,308.34,48729.0,302.4055,303.9772,302.4055,302.877,48729.0
2022-06-17 10:20:00,308.36,308.62,307.5,308.29,50273.0,302.8967,303.1521,302.0519,302.8279,50273.0
2022-06-17 10:30:00,308.29,308.6,306.53,307.44,66362.0,302.8279,303.1324,301.0991,301.993,66362.0
2022-06-17 10:40:00,307.43,307.89,306.74,307.17,52125.0,301.9831,302.435,301.3054,301.7277,52125.0
2022-06-17 10:50:00,307.13,307.76,306.86,307.3,65057.0,301.6885,302.3073,301.4232,301.8554,65057.0
2022-06-17 11:00:00,307.36,309.18,307.1,309.18,96986.0,301.9144,303.7021,301.659,303.7021,96986.0
2022-06-17 11:10:00,308.99,311.13,308.59,310.8,39940.0,303.5155,305.6176,303.1226,305.2934,39940.0
2022-06-17 11:20:00,310.94,311.07,308.61,309.36,41001.0,305.431,305.5586,303.1422,303.8789,41001.0
2022-06-17 11:30:00,309.41,309.99,307.96,308.58,34029.0,303.9281,304.4978,302.5037,303.1128,34029.0
2022-06-17 11:40:00,308.58,308.94,307.78,308.19,25142.0,303.1128,303.4664,302.3269,302.7297,25142.0
2022-06-17 11:50:00,308.32,308.47,307.41,307.69,45339.0,302.8574,303.0047,301.9635,302.2385,45339.0
2022-06-17 12:00:00,307.61,307.87,306.85,307.53,47515.0,302.16,302.4153,301.4134,302.0814,47515.0
2022-06-17 12:10:00,307.58,308.86,307.1,308.66,22454.0,302.1305,303.3878,301.659,303.1913,22454.0
2022-06-17 12:20:00,308.61,309.65,308.52,309.28,38039.0,303.1422,304.1638,303.0538,303.8004,38039.0
2022-06-17 12:30:00,309.38,309.93,308.76,309.93,38052.0,303.8986,304.4388,303.2896,304.4388,38052.0
2022-06-17 12:40:00,309.99,310.77,309.19,310.58,27652.0,304.4978,305.264,303.712,305.0773,27652.0
2022-06-17 12:50:00,310.65,311.34,310.07,311.15,29142.0,305.1461,305.8239,304.5764,305.6372,29142.0
2022-06-17 13:00:00,311.16,312.91,310.81,312.73,37256.0,305.6471,307.366,305.3033,307.1892,37256.0
2022-06-17 13:10:00,312.76,313.52,312.03,312.23,45321.0,307.2187,307.9652,306.5016,306.6981,45321.0
2022-06-17 13:20:00,312.11,312.91,312.06,312.34,39992.0,306.5802,307.366,306.5311,306.8061,39992.0
2022-06-17 13:30:00,312.38,313.16,312.33,312.77,22246.0,306.8454,307.6116,306.7963,307.2285,22246.0
2022-06-17 13:40:00,312.77,313.5,312.23,312.48,29136.0,307.2285,307.9456,306.6981,306.9437,29136.0
2022-06-17 13:50:00,312.61,313.17,312.38,312.98,18195.0,307.0714,307.6214,306.8454,307.4348,18195.0
2022-06-17 14:00:00,313.07,313.44,312.64,313.18,43252.0,307.5232,307.8867,307.1008,307.6313,43252.0
2022-06-17 14:10:00,313.16,313.76,312.55,313.34,32271.0,307.6116,308.201,307.0124,307.7884,32271.0
2022-06-17 14:20:00,313.27,314.14,313.11,313.11,26575.0,307.7197,308.5743,307.5625,307.5625,26575.0
2022-06-17 14:30:00,313.06,313.08,312.21,312.99,55777.0,307.5134,307.533,306.6785,307.4446,55777.0
2022-06-17 14:40:00,312.99,313.86,312.52,312.66,26144.0,307.4446,308.2992,306.983,307.1205,26144.0
2022-06-17 14:50:00,312.63,312.83,312.02,312.13,28023.0,307.091,307.2875,306.4918,306.5999,28023.0
2022-06-17 15:00:00,312.26,312.88,311.86,312.1,59809.0,306.7276,307.3366,306.3347,306.5704,59809.0
2022-06-17 15:10:00,312.09,312.38,311.12,312.34,60699.0,306.5606,306.8454,305.6078,306.8061,60699.0
2022-06-17 15:20:00,312.34,313.96,312.24,313.5,100898.0,306.8061,308.3974,306.7079,307.9456,100898.0
2022-06-17 15:30:00,313.6,313.85,312.56,313.78,92617.0,308.0438,308.2894,307.0222,308.2206,92617.0
2022-06-17 15:40:00,313.66,313.69,312.22,312.72,75343.0,308.1028,308.1322,306.6883,307.1794,75343.0
2022-06-17 15:50:00,312.56,312.82,310.51,310.54,248248.0,307.0222,307.2776,305.0086,305.038,248248.0
2022-06-21 09:30:00,316.05,318.72,315.14,318.49,171310.0,310.4504,313.0731,309.5565,312.8472,171310.0
2022-06-21 09:40:00,318.49,320.02,315.27,315.48,92777.0,312.8472,314.3501,309.6842,309.8905,92777.0
2022-06-21 09:50:00,315.56,317.59,314.88,317.35,80829.0,309.9691,311.9631,309.3011,311.7274,80829.0
2022-06-21 10:00:00,317.5,317.55,316.2,317.1,67418.0,311.8747,311.9238,310.5978,311.4818,67418.0
2022-06-21 10:10:00,317.23,319.39,317.17,319.13,51184.0,311.6095,313.7312,311.5506,313.4758,51184.0
2022-06-21 10:20:00,319.2,319.45,318.73,318.95,54875.0,313.5446,313.7902,313.0829,313.299,54875.0
2022-06-21 10:30:00,319.01,319.73,318.78,319.68,35702.0,313.358,314.0652,313.132,314.0161,35702.0
2022-06-21 10:40:00,319.7,320.23,319.13,319.95,42246.0,314.0357,314.5564,313.4758,314.2813,42246.0
2022-06-21 10:50:00,319.97,320.19,319.14,319.28,27808.0,314.301,314.5171,313.4857,313.6232,27808.0
2022-06-21 11:00:00,319.28,319.45,318.57,318.57,55381.0,313.6232,313.7902,312.9258,312.9258,55381.0
2022-06-21 11:10:00,318.7,318.85,317.06,317.41,44352.0,313.0535,313.2008,311.4425,311.7863,44352.0
2022-06-21 11:20:00,317.47,317.6,316.31,316.72,38357.0,311.8453,311.973,310.7058,311.1085,38357.0
2022-06-21 11:30:00,316.83,317.03,316.08,316.09,34702.0,311.2166,311.4131,310.4799,310.4897,34702.0
2022-06-21 11:40:00,316.11,316.9,315.94,316.76,24095.0,310.5094,311.2854,310.3424,311.1478,24095.0
2022-06-21 11:50:00,316.8,316.8,316.15,316.26,18531.0,311.1871,311.1871,310.5486,310.6567,18531.0
2022-06-21 12:00:00,316.33,316.8,316.17,316.51,24429.0,310.7255,311.1871,310.5683,310.9023,24429.0
2022-06-21 12:10:00,316.51,317.38,316.51,317.21,23565.0,310.9023,311.7569,310.9023,311.5899,23565.0
2022-06-21 12:20:00,317.1,317.5,316.81,317.03,26647.0,311.4818,311.8747,311.197,311.4131,26647.0
2022-06-21 12:30:00,316.96,317.75,316.95,317.27,15339.0,311.3443,312.1203,311.3345,311.6488,15339.0
2022-06-21 12:40:00,317.19,317.54,317.15,317.22,8715.0,311.5702,311.914,311.5309,311.5997,8715.0
2022-06-21 12:50:00,317.19,318.31,317.19,318.19,68343.0,311.5702,312.6704,311.5702,312.5525,68343.0
2022-06-21 13:00:00,318.01,318.5,317.84,318.29,56501.0,312.3757,312.857,312.2087,312.6507,56501.0
2022-06-21 13:10:00,318.2,318.84,317.96,318.16,39049.0,312.5623,313.191,312.3266,312.523,39049.0
2022-06-21 13:20:00,318.1,318.17,317.46,317.52,24689.0,312.4641,312.5329,311.8354,311.8944,24689.0
2022-06-21 13:30:00,317.56,317.84,317.27,317.35,19236.0,311.9337,312.2087,311.6488,311.7274,19236.0
2022-06-21 13:40:00,317.28,317.81,317.12,317.69,17454.0,311.6586,312.1792,311.5015,312.0614,17454.0
2022-06-21 13:50:00,317.83,317.86,317.41,317.66,21752.0,312.1989,312.2283,311.7863,312.0319,21752.0
2022-06-21 14:00:00,317.67,317.7,316.92,317.49,24125.0,312.0417,312.0712,311.305,311.8649,24125.0
2022-06-21 14:10:00,317.48,317.56,316.73,316.96,28742.0,311.8551,311.9337,311.1184,311.3443,28742.0
2022-06-21 14:20:00,317.07,317.14,316.6,317.1,24372.0,311.4523,311.5211,310.9907,311.4818,24372.0
2022-06-21 14:30:00,317.12,317.34,316.82,316.99,15565.0,311.5015,311.7176,311.2068,311.3738,15565.0
2022-06-21 14:40:00,317.0,317.86,316.96,317.61,20688.0,311.3836,312.2283,311.3443,311.9828,20688.0
2022-06-21 14:50:00,317.63,318.92,317.62,318.68,49967.0,312.0024,313.2696,311.9926,313.0338,49967.0
2022-06-21 15:00:00,318.68,318.93,318.42,318.67,27073.0,313.0338,313.2794,312.7784,313.024,27073.0
2022-06-21 15:10:00,318.67,318.99,318.44,318.44,35734.0,313.024,313.3383,312.7981,312.7981,35734.0
2022-06-21 15:20:00,318.44,318.69,318.01,318.17,26389.0,312.7981,313.0436,312.3757,312.5329,26389.0
2022-06-21 15:30:00,318.32,318.66,317.59,317.85,38279.0,312.6802,313.0142,311.9631,312.2185,38279.0
2022-06-21 15:40:00,317.92,318.01,317.58,317.77,36028.0,312.2873,312.3757,311.9533,312.1399,36028.0
2022-06-21 15:50:00,317.93,318.46,317.09,317.59,135851.0,312.2971,312.8177,311.472,311.9631,135851.0
2022-06-22 09:30:00,313.47,314.41,311.5,312.09,90060.0,307.9161,308.8395,305.981,306.5606,90060.0
2022-06-22 09:40:00,312.14,313.59,311.77,312.49,47759.0,306.6097,308.034,306.2462,306.9535,47759.0
2022-06-22 09:50:00,312.39,315.69,311.36,315.18,52183.0,306.8553,310.0968,305.8435,309.5958,52183.0
2022-06-22 10:00:00,315.22,315.59,314.41,315.28,54851.0,309.6351,309.9986,308.8395,309.6941,54851.0
2022-06-22 10:10:00,315.09,316.53,314.75,316.2,88782.0,309.5074,310.9219,309.1734,310.5978,88782.0
2022-06-22 10:20:00,316.19,316.9,315.6,316.86,53288.0,310.5879,311.2854,310.0084,311.2461,53288.0
2022-06-22 10:30:00,317.04,318.24,316.6,318.24,76065.0,311.4229,312.6016,310.9907,312.6016,76065.0
2022-06-22 10:40:00,318.27,318.35,317.02,317.25,40244.0,312.6311,312.7097,311.4032,311.6292,40244.0
2022-06-22 10:50:00,317.25,317.35,316.46,316.48,47449.0,311.6292,311.7274,310.8532,310.8728,47449.0
2022-06-22 11:00:00,316.51,316.72,315.5,316.1,39652.0,310.9023,311.1085,309.9102,310.4995,39652.0
2022-06-22 11:10:00,316.04,316.96,315.93,316.81,33893.0,310.4406,311.3443,310.3325,311.197,33893.0
2022-06-22 11:20:00,317.02,317.6,316.64,317.53,17580.0,311.4032,311.973,311.03,311.9042,17580.0
2022-06-22 11:30:00,317.56,318.19,317.56,318.14,17327.0,311.9337,312.5525,311.9337,312.5034,17327.0
2022-06-22 11:40:00,318.04,318.12,317.13,317.67,59173.0,312.4052,312.4837,311.5113,312.0417,59173.0
2022-06-22 11:50:00,317.72,317.83,317.03,317.3,40131.0,312.0908,312.1989,311.4131,311.6783,40131.0
2022-06-22 12:00:00,317.32,318.06,316.89,317.2,23333.0,311.6979,312.4248,311.2755,311.58,23333.0
2022-06-22 12:10:00,317.33,318.0,317.15,317.87,16731.0,311.7077,312.3659,311.5309,312.2382,16731.0
2022-06-22 12:20:00,317.91,318.01,317.49,317.74,15389.0,312.2775,312.3757,311.8649,312.1105,15389.0
2022-06-22 12:30:00,317.64,317.9,317.4,317.43,13611.0,312.0122,312.2676,311.7765,311.806,13611.0
2022-06-22 12:40:00,317.51,317.79,317.24,317.34,9980.0,311.8845,312.1596,311.6193,311.7176,9980.0
2022-06-22 12:50:00,317.4,317.6,317.09,317.53,10176.0,311.7765,311.973,311.472,311.9042,10176.0
2022-06-22 13:00:00,317.59,317.67,317.01,317.15,12851.0,311.9631,312.0417,311.3934,311.5309,12851.0
2022-06-22 13:10:00,317.2,318.06,317.14,318.02,15579.0,311.58,312.4248,311.5211,312.3855,15579.0
2022-06-22 13:20:00,317.96,318.64,317.86,318.42,18072.0,312.3266,312.9945,312.2283,312.7784,18072.0
2022-06-22 13:30:00,318.44,318.51,317.95,318.46,16190.0,312.7981,312.8668,312.3168,312.8177,16190.0
2022-06-22 13:40:00,318.39,318.67,318.14,318.6,14632.0,312.749,313.024,312.5034,312.9552,14632.0
2022-06-22 13:50:00,318.54,318.61,317.5,317.82,18853.0,312.8963,312.9651,311.8747,312.1891,18853.0
2022-06-22 14:00:00,317.86,319.04,317.75,318.87,26182.0,312.2283,313.3874,312.1203,313.2205,26182.0
2022-06-22 14:10:00,318.86,318.96,318.46,318.64,27537.0,313.2106,313.3089,312.8177,312.9945,27537.0
2022-06-22 14:20:00,318.67,318.67,317.63,317.66,17085.0,313.024,313.024,312.0024,312.0319,17085.0
2022-06-22 14:30:00,317.68,318.0,317.55,317.87,28590.0,312.0515,312.3659,311.9238,312.2382,28590.0
2022-06-22 14:40:00,317.82,318.11,317.5,317.51,19087.0,312.1891,312.4739,311.8747,311.8845,19087.0
2022-06-22 14:50:00,317.58,318.15,317.49,317.95,13932.0,311.9533,312.5132,311.8649,312.3168,13932.0
2022-06-22 15:00:00,318.06,318.06,317.43,317.47,26018.0,312.4248,312.4248,311.806,311.8453,26018.0
2022-06-22 15:10:00,317.56,317.75,317.28,317.41,15364.0,311.9337,312.1203,311.6586,311.7863,15364.0
2022-06-22 15:20:00,317.49,317.75,316.74,317.02,26788.0,311.8649,312.1203,311.1282,311.4032,26788.0
2022-06-22 15:30:00,316.86,317.19,316.01,316.22,25119.0,311.2461,311.5702,310.4111,310.6174,25119.0
2022-06-22 15:40:00,316.07,316.16,315.31,315.99,47544.0,310.4701,310.5585,309.7235,310.3915,47544.0
2022-06-22 15:50:00,315.78,317.49,315.68,315.95,128663.0,310.1852,311.8649,310.087,310.3522,128663.0
2022-06-23 09:30:00,318.9,319.37,317.26,318.82,86891.0,313.2499,313.7116,311.639,313.1713,86891.0
2022-06-23 09:40:00,318.91,319.98,318.67,318.77,28107.0,313.2597,314.3108,313.024,313.1222,28107.0
2022-06-23 09:50:00,318.57,318.65,316.38,318.65,32414.0,312.9258,313.0044,310.7746,313.0044,32414.0
2022-06-23 10:00:00,318.5,319.0,317.24,317.24,20966.0,312.857,313.3481,311.6193,311.6193,20966.0
2022-06-23 10:10:00,317.39,318.01,316.7,317.06,20378.0,311.7667,312.3757,311.0889,311.4425,20378.0
2022-06-23 10:20:00,317.24,317.9,316.56,316.56,16455.0,311.6193,312.2676,310.9514,310.9514,16455.0
2022-06-23 10:30:00,316.78,318.12,316.4,318.1,26813.0,311.1675,312.4837,310.7942,312.4641,26813.0
2022-06-23 10:40:00,318.2,318.82,318.01,318.17,22805.0,312.5623,313.1713,312.3757,312.5329,22805.0
2022-06-23 10:50:00,318.17,319.28,318.11,318.5,11355.0,312.5329,313.6232,312.4739,312.857,11355.0
2022-06-23 11:00:00,318.64,318.73,318.12,318.45,18945.0,312.9945,313.0829,312.4837,312.8079,18945.0
2022-06-23 11:10:00,318.63,319.29,318.46,318.82,21544.0,312.9847,313.633,312.8177,313.1713,21544.0
2022-06-23 11:20:00,318.8,319.17,318.2,318.95,23962.0,313.1517,313.5151,312.5623,313.299,23962.0
2022-06-23 11:30:00,319.0,319.13,317.94,318.0,22217.0,313.3481,313.4758,312.3069,312.3659,22217.0
2022-06-23 11:40:00,317.94,318.11,317.36,317.68,19550.0,312.3069,312.4739,311.7372,312.0515,19550.0
2022-06-23 11:50:00,317.59,317.63,316.15,316.17,27496.0,311.9631,312.0024,310.5486,310.5683,27496.0
2022-06-23 12:00:00,316.24,316.39,315.0,315.13,26114.0,310.637,310.7844,309.419,309.5467,26114.0
2022-06-23 12:10:00,315.24,316.17,314.78,316.08,35805.0,309.6548,310.5683,309.2029,310.4799,35805.0
2022-06-23 12:20:00,316.16,316.68,315.38,315.38,24977.0,310.5585,311.0693,309.7923,309.7923,24977.0
2022-06-23 12:30:00,315.28,315.52,314.47,314.47,15881.0,309.6941,309.9298,308.8984,308.8984,15881.0
2022-06-23 12:40:00,314.44,315.2,314.37,314.78,21905.0,308.8689,309.6155,308.8002,309.2029,21905.0
2022-06-23 12:50:00,314.81,315.0,314.18,314.42,12850.0,309.2324,309.419,308.6135,308.8493,12850.0
2022-06-23 13:00:00,314.5,314.93,314.06,314.44,18284.0,308.9279,309.3503,308.4957,308.8689,18284.0
2022-06-23 13:10:00,314.4,315.11,314.25,315.01,18132.0,308.8296,309.5271,308.6823,309.4288,18132.0
2022-06-23 13:20:00,314.94,315.21,314.24,314.24,17330.0,309.3601,309.6253,308.6725,308.6725,17330.0
2022-06-23 13:30:00,314.39,314.7,313.54,313.96,29612.0,308.8198,309.1243,307.9849,308.3974,29612.0
2022-06-23 13:40:00,314.04,314.42,313.91,314.36,26470.0,308.476,308.8493,308.3483,308.7904,26470.0
2022-06-23 13:50:00,314.36,315.78,314.36,315.71,23125.0,308.7904,310.1852,308.7904,310.1164,23125.0
2022-06-23 14:00:00,315.6,316.53,315.6,315.94,34646.0,310.0084,310.9219,310.0084,310.3424,34646.0
2022-06-23 14:10:00,315.99,316.55,315.75,315.84,32112.0,310.3915,310.9416,310.1557,310.2441,32112.0
2022-06-23 14:20:00,315.92,316.58,315.34,316.35,35054.0,310.3227,310.971,309.753,310.7451,35054.0
2022-06-23 14:30:00,316.34,317.03,316.22,316.92,31706.0,310.7353,311.4131,310.6174,311.305,31706.0
2022-06-23 14:40:00,316.91,316.93,316.02,316.09,22095.0,311.2952,311.3148,310.4209,310.4897,22095.0
2022-06-23 14:50:00,316.06,316.25,315.83,316.08,22032.0,310.4602,310.6469,310.2343,310.4799,22032.0
2022-06-23 15:00:00,316.01,316.2,315.59,315.75,38870.0,310.4111,310.5978,309.9986,310.1557,38870.0
2022-06-23 15:10:00,315.74,316.14,315.26,315.38,36536.0,310.1459,310.5388,309.6744,309.7923,36536.0
2022-06-23 15:20:00,315.36,316.35,315.28,316.22,55324.0,309.7726,310.7451,309.6941,310.6174,55324.0
2022-06-23 15:30:00,316.36,317.35,316.32,316.68,52175.0,310.7549,311.7274,310.7156,311.0693,52175.0
2022-06-23 15:40:00,316.71,317.16,316.56,317.01,53036.0,311.0987,311.5407,310.9514,311.3934,53036.0
2022-06-23 15:50:00,317.15,317.23,316.22,316.76,150012.0,311.5309,311.6095,310.6174,311.1478,150012.0
2022-06-24 09:30:00,319.22,322.39,319.22,321.7,96975.0,313.5643,316.6781,313.5643,316.0003,96975.0
2022-06-24 09:40:00,321.44,324.57,320.69,324.55,43858.0,315.7449,318.8195,315.0082,318.7998,43858.0
2022-06-24 09:50:00,324.41,325.64,324.16,324.89,68633.0,318.6623,319.8705,318.4167,319.1338,68633.0
2022-06-24 10:00:00,324.99,327.46,324.86,326.95,61200.0,319.232,321.6583,319.1043,321.1573,61200.0
2022-06-24 10:10:00,326.99,328.0,326.67,327.44,42201.0,321.1966,322.1887,320.8823,321.6386,42201.0
2022-06-24 10:20:00,327.42,328.54,326.89,327.52,173965.0,321.619,322.7191,321.0984,321.7172,173965.0
2022-06-24 10:30:00,327.73,328.65,327.37,327.41,31961.0,321.9235,322.8272,321.5699,321.6091,31961.0
2022-06-24 10:40:00,327.29,327.62,326.89,327.46,25606.0,321.4913,321.8154,321.0984,321.6583,25606.0
2022-06-24 10:50:00,327.48,328.06,326.86,327.63,43363.0,321.6779,322.2476,321.0689,321.8252,43363.0
2022-06-24 11:00:00,327.81,329.0,327.63,328.07,42649.0,322.0021,323.171,321.8252,322.2575,42649.0
2022-06-24 11:10:00,328.1,328.12,326.6,326.74,25101.0,322.2869,322.3066,320.8135,320.951,25101.0
2022-06-24 11:20:00,326.63,326.94,326.14,326.78,32492.0,320.843,321.1475,320.3616,320.9903,32492.0
2022-06-24 11:30:00,326.78,327.22,326.55,326.8,21111.0,320.9903,321.4225,320.7644,321.01,21111.0
2022-06-24 11:40:00,326.88,327.3,326.66,327.06,26158.0,321.0885,321.5011,320.8724,321.2653,26158.0
2022-06-24 11:50:00,326.93,327.04,326.2,326.58,28856.0,321.1377,321.2457,320.4206,320.7939,28856.0
2022-06-24 12:00:00,326.6,327.11,326.32,326.93,37146.0,320.8135,321.3145,320.5385,321.1377,37146.0
2022-06-24 12:10:00,326.97,328.0,326.75,327.95,18814.0,321.1769,322.1887,320.9608,322.1396,18814.0
2022-06-24 12:20:00,327.93,327.94,327.3,327.49,46592.0,322.1199,322.1298,321.5011,321.6877,46592.0
2022-06-24 12:30:00,327.41,327.88,327.35,327.76,34680.0,321.6091,322.0708,321.5502,321.9529,34680.0
2022-06-24 12:40:00,327.75,328.02,327.52,327.7,33212.0,321.9431,322.2083,321.7172,321.894,33212.0
2022-06-24 12:50:00,327.7,328.63,327.66,328.6,25874.0,321.894,322.8075,321.8547,322.7781,25874.0
2022-06-24 13:00:00,328.55,328.55,327.88,328.09,47931.0,322.7289,322.7289,322.0708,322.2771,47931.0
2022-06-24 13:10:00,328.11,328.18,327.75,327.76,22078.0,322.2967,322.3655,321.9431,321.9529,22078.0
2022-06-24 13:20:00,327.78,327.88,326.78,327.09,42689.0,321.9726,322.0708,320.9903,321.2948,42689.0
2022-06-24 13:30:00,327.1,327.8,326.94,327.57,32572.0,321.3046,321.9922,321.1475,321.7663,32572.0
2022-06-24 13:40:00,327.59,328.0,327.53,327.9,24029.0,321.786,322.1887,321.727,322.0905,24029.0
2022-06-24 13:50:00,327.89,328.13,327.34,327.62,23697.0,322.0806,322.3164,321.5404,321.8154,23697.0
2022-06-24 14:00:00,327.68,327.99,327.17,327.19,27211.0,321.8744,322.1789,321.3734,321.393,27211.0
2022-06-24 14:10:00,327.24,327.69,327.02,327.4,23510.0,321.4422,321.8842,321.2261,321.5993,23510.0
2022-06-24 14:20:00,327.43,327.69,327.23,327.55,20100.0,321.6288,321.8842,321.4323,321.7467,20100.0
2022-06-24 14:30:00,327.61,327.94,327.5,327.61,19898.0,321.8056,322.1298,321.6976,321.8056,19898.0
2022-06-24 14:40:00,327.54,327.85,327.49,327.71,27788.0,321.7368,322.0414,321.6877,321.9038,27788.0
2022-06-24 14:50:00,327.72,328.01,327.62,327.91,29693.0,321.9137,322.1985,321.8154,322.1003,29693.0
2022-06-24 15:00:00,327.89,327.92,327.53,327.74,27004.0,322.0806,322.1101,321.727,321.9333,27004.0
2022-06-24 15:10:00,327.72,328.15,327.57,327.67,48584.0,321.9137,322.336,321.7663,321.8645,48584.0
2022-06-24 15:20:00,327.67,328.03,327.66,327.72,45370.0,321.8645,322.2182,321.8547,321.9137,45370.0
2022-06-24 15:30:00,327.73,328.58,327.18,328.58,78434.0,321.9235,322.7584,321.3832,322.7584,78434.0
2022-06-24 15:40:00,328.54,329.27,328.23,329.24,97704.0,322.7191,323.4362,322.4146,323.4067,97704.0
2022-06-24 15:50:00,329.25,330.81,329.25,330.65,275894.0,323.4165,324.9489,323.4165,324.7917,275894.0
2022-06-27 09:30:00,331.97,331.97,328.18,328.97,72074.0,326.0884,326.0884,322.3655,323.1415,72074.0
2022-06-27 09:40:00,328.69,329.2,327.37,329.2,34232.0,322.8665,323.3674,321.5699,323.3674,34232.0
2022-06-27 09:50:00,329.07,330.27,328.65,328.66,41089.0,323.2397,324.4185,322.8272,322.837,41089.0
2022-06-27 10:00:00,328.81,330.03,327.95,328.42,36914.0,322.9843,324.1827,322.1396,322.6013,36914.0
2022-06-27 10:10:00,328.54,329.04,327.67,328.2,16414.0,322.7191,323.2103,321.8645,322.3851,16414.0
2022-06-27 10:20:00,328.35,328.94,327.5,327.5,19961.0,322.5325,323.112,321.6976,321.6976,19961.0
2022-06-27 10:30:00,327.5,328.13,327.21,327.24,15262.0,321.6976,322.3164,321.4127,321.4422,15262.0
2022-06-27 10:40:00,327.24,328.63,327.12,328.63,16526.0,321.4422,322.8075,321.3243,322.8075,16526.0
2022-06-27 10:50:00,328.48,329.2,328.48,328.79,11934.0,322.6602,323.3674,322.6602,322.9647,11934.0
2022-06-27 11:00:00,328.92,328.92,328.26,328.35,29735.0,323.0924,323.0924,322.4441,322.5325,29735.0
2022-06-27 11:10:00,328.34,329.11,328.21,328.97,21450.0,322.5227,323.279,322.395,323.1415,21450.0
2022-06-27 11:20:00,329.06,330.48,328.89,330.41,18154.0,323.2299,324.6248,323.0629,324.556,18154.0
2022-06-27 11:30:00,330.42,330.74,330.18,330.69,53674.0,324.5658,324.8801,324.3301,324.831,53674.0
2022-06-27 11:40:00,330.68,331.64,330.62,331.2,20489.0,324.8212,325.7642,324.7623,325.332,20489.0
2022-06-27 11:50:00,331.23,331.77,330.71,331.65,18067.0,325.3615,325.8919,324.8507,325.774,18067.0
2022-06-27 12:00:00,331.67,331.83,330.6,331.11,26804.0,325.7937,325.9508,324.7426,325.2436,26804.0
2022-06-27 12:10:00,331.11,331.35,330.36,331.17,31417.0,325.2436,325.4793,324.5069,325.3025,31417.0
2022-06-27 12:20:00,331.13,331.36,330.08,330.12,33680.0,325.2632,325.4892,324.2318,324.2711,33680.0
2022-06-27 12:30:00,329.97,330.65,329.79,330.12,45545.0,324.1238,324.7917,323.947,324.2711,45545.0
2022-06-27 12:40:00,330.12,330.51,329.98,330.0,25536.0,324.2711,324.6542,324.1336,324.1533,25536.0
2022-06-27 12:50:00,329.86,330.16,329.24,329.73,12236.0,324.0157,324.3104,323.4067,323.888,12236.0
2022-06-27 13:00:00,329.66,329.7,328.78,329.46,40774.0,323.8193,323.8586,322.9549,323.6228,40774.0
2022-06-27 13:10:00,329.62,330.01,329.58,329.95,15956.0,323.78,324.1631,323.7407,324.1041,15956.0
2022-06-27 13:20:00,329.91,330.14,329.59,329.79,32432.0,324.0649,324.2908,323.7505,323.947,32432.0
2022-06-27 13:30:00,329.75,329.75,329.27,329.63,9043.0,323.9077,323.9077,323.4362,323.7898,9043.0
2022-06-27 13:40:00,329.6,329.69,329.14,329.6,17960.0,323.7603,323.8488,323.3085,323.7603,17960.0
2022-06-27 13:50:00,329.7,329.97,329.37,329.38,15789.0,323.8586,324.1238,323.5344,323.5442,15789.0
2022-06-27 14:00:00,329.38,329.65,329.05,329.43,22729.0,323.5442,323.8095,323.2201,323.5934,22729.0
2022-06-27 14:10:00,329.43,330.2,329.32,330.14,33100.0,323.5934,324.3497,323.4853,324.2908,33100.0
2022-06-27 14:20:00,330.25,330.53,330.03,330.3,15948.0,324.3988,324.6739,324.1827,324.4479,15948.0
2022-06-27 14:30:00,330.25,330.92,330.1,330.85,25205.0,324.3988,325.057,324.2515,324.9882,25205.0
2022-06-27 14:40:00,330.86,330.86,330.26,330.56,24758.0,324.998,324.998,324.4087,324.7033,24758.0
2022-06-27 14:50:00,330.47,330.53,330.12,330.25,20964.0,324.6149,324.6739,324.2711,324.3988,20964.0
2022-06-27 15:00:00,330.27,330.4,329.41,330.0,56069.0,324.4185,324.5462,323.5737,324.1533,56069.0
2022-06-27 15:10:00,330.05,330.66,329.99,330.41,40552.0,324.2024,324.8016,324.1434,324.556,40552.0
2022-06-27 15:20:00,330.37,330.46,329.68,329.77,27568.0,324.5167,324.6051,323.8389,323.9273,27568.0
2022-06-27 15:30:00,329.81,329.82,328.18,328.39,53650.0,323.9666,323.9764,322.3655,322.5718,53650.0
2022-06-27 15:40:00,328.36,329.72,328.27,329.5,43974.0,322.5423,323.8782,322.4539,323.6621,43974.0
2022-06-27 15:50:00,329.44,329.54,327.74,328.99,137818.0,323.6032,323.7014,321.9333,323.1612,137818.0
2022-06-28 09:30:00,332.7,337.15,331.0,335.77,176374.0,326.8054,331.1766,325.1355,329.821,176374.0
2022-06-28 09:40:00,335.75,336.6,333.66,335.28,43191.0,329.8014,330.6363,327.7484,329.3397,43191.0
2022-06-28 09:50:00,335.18,335.19,332.83,332.85,48105.0,329.2415,329.2513,326.9331,326.9528,48105.0
2022-06-28 10:00:00,332.87,333.15,330.85,330.95,165415.0,326.9724,327.2474,324.9882,325.0864,165415.0
2022-06-28 10:10:00,330.85,331.72,330.41,330.62,27437.0,324.9882,325.8428,324.556,324.7623,27437.0
2022-06-28 10:20:00,330.68,330.82,329.27,330.11,26903.0,324.8212,324.9587,323.4362,324.2613,26903.0
2022-06-28 10:30:00,330.04,330.08,328.04,328.28,43145.0,324.1925,324.2318,322.228,322.4637,43145.0
2022-06-28 10:40:00,328.07,328.46,327.55,328.18,21882.0,322.2575,322.6405,321.7467,322.3655,21882.0
2022-06-28 10:50:00,327.96,329.04,327.96,328.51,24997.0,322.1494,323.2103,322.1494,322.6897,24997.0
2022-06-28 11:00:00,328.52,328.68,326.87,326.88,47931.0,322.6995,322.8566,321.0787,321.0885,47931.0
2022-06-28 11:10:00,326.97,327.23,326.13,326.16,28093.0,321.1769,321.4323,320.3518,320.3813,28093.0
2022-06-28 11:20:00,326.31,326.49,325.0,325.16,34490.0,320.5286,320.7054,319.2418,319.399,34490.0
2022-06-28 11:30:00,324.94,325.75,324.21,324.6,39354.0,319.1829,319.9786,318.4658,318.8489,39354.0
2022-06-28 11:40:00,324.69,324.72,323.16,323.41,28246.0,318.9373,318.9668,317.4344,317.68,28246.0
2022-06-28 11:50:00,323.4,323.48,322.38,322.89,28725.0,317.6702,317.7488,316.6683,317.1692,28725.0
2022-06-28 12:00:00,322.81,323.38,322.36,322.7,51832.0,317.0906,317.6505,316.6486,316.9826,51832.0
2022-06-28 12:10:00,322.47,323.26,321.98,322.29,18156.0,316.7567,317.5327,316.2754,316.5799,18156.0
2022-06-28 12:20:00,322.39,323.89,322.38,323.72,29692.0,316.6781,318.1515,316.6683,317.9845,29692.0
2022-06-28 12:30:00,323.7,323.73,322.94,323.21,35369.0,317.9649,317.9943,317.2183,317.4836,35369.0
2022-06-28 12:40:00,323.19,323.88,322.71,322.71,41015.0,317.4639,318.1417,316.9924,316.9924,41015.0
2022-06-28 12:50:00,322.7,322.73,321.44,321.79,21268.0,316.9826,317.0121,315.7449,316.0887,21268.0
2022-06-28 13:00:00,321.76,321.93,320.4,320.55,44871.0,316.0592,316.2262,314.7233,314.8707,44871.0
2022-06-28 13:10:00,320.48,320.71,320.21,320.44,25379.0,314.8019,315.0279,314.5367,314.7626,25379.0
2022-06-28 13:20:00,320.41,321.37,320.16,321.28,28343.0,314.7332,315.6762,314.4876,315.5878,28343.0
2022-06-28 13:30:00,321.2,321.45,320.53,320.73,20975.0,315.5092,315.7547,314.851,315.0475,20975.0
2022-06-28 13:40:00,320.66,321.37,320.58,321.26,19597.0,314.9787,315.6762,314.9002,315.5681,19597.0
2022-06-28 13:50:00,321.33,321.54,321.21,321.44,17378.0,315.6369,315.8431,315.519,315.7449,17378.0
2022-06-28 14:00:00,321.39,321.87,320.44,320.54,16153.0,315.6958,316.1673,314.7626,314.8609,16153.0
2022-06-28 14:10:00,320.53,320.59,319.61,319.74,36698.0,314.851,314.91,313.9473,314.075,36698.0
2022-06-28 14:20:00,319.61,320.02,319.6,319.94,19899.0,313.9473,314.3501,313.9375,314.2715,19899.0
2022-06-28 14:30:00,319.89,319.98,318.86,318.92,34630.0,314.2224,314.3108,313.2106,313.2696,34630.0
2022-06-28 14:40:00,318.86,319.8,318.14,319.7,22422.0,313.2106,314.134,312.5034,314.0357,22422.0
2022-06-28 14:50:00,319.81,320.02,319.53,319.72,16695.0,314.1438,314.3501,313.8688,314.0554,16695.0
2022-06-28 15:00:00,319.63,319.99,318.58,318.65,33973.0,313.967,314.3206,312.9356,313.0044,33973.0
2022-06-28 15:10:00,318.73,319.36,318.52,318.95,42535.0,313.0829,313.7018,312.8767,313.299,42535.0
2022-06-28 15:20:00,318.96,319.95,318.74,319.74,33968.0,313.3089,314.2813,313.0928,314.075,33968.0
2022-06-28 15:30:00,319.64,320.11,319.21,319.73,61394.0,313.9768,314.4385,313.5544,314.0652,61394.0
2022-06-28 15:40:00,319.78,319.78,318.5,319.0,74777.0,314.1143,314.1143,312.857,313.3481,74777.0
2022-06-28 15:50:00,319.06,319.38,318.12,318.42,195685.0,313.4071,313.7214,312.4837,312.7784,195685.0
2022-06-29 09:30:00,319.11,320.53,318.41,319.73,84722.0,313.4562,314.851,312.7686,314.0652,84722.0
2022-06-29 09:40:00,319.72,321.84,319.56,320.64,55871.0,314.0554,316.1378,313.8982,314.9591,55871.0
2022-06-29 09:50:00,320.63,322.84,320.44,322.17,79635.0,314.9493,317.1201,314.7626,316.462,79635.0
2022-06-29 10:00:00,322.0,324.7,321.54,324.12,57810.0,316.295,318.9472,315.8431,318.3774,57810.0
2022-06-29 10:10:00,324.14,324.7,321.86,322.62,69213.0,318.3971,318.9472,316.1575,316.904,69213.0
2022-06-29 10:20:00,322.63,324.95,322.14,324.56,40864.0,316.9138,319.1927,316.4325,318.8096,40864.0
2022-06-29 10:30:00,324.48,325.71,324.48,325.44,67273.0,318.7311,319.9393,318.7311,319.674,67273.0
2022-06-29 10:40:00,325.44,326.02,324.98,325.57,22887.0,319.674,320.2438,319.2222,319.8017,22887.0
2022-06-29 10:50:00,325.69,326.11,324.48,324.48,34719.0,319.9196,320.3322,318.7311,318.7311,34719.0
2022-06-29 11:00:00,324.22,324.46,323.07,323.91,27958.0,318.4757,318.7114,317.346,318.1712,27958.0
2022-06-29 11:10:00,323.92,324.06,323.0,323.3,25484.0,318.181,318.3185,317.2773,317.572,25484.0
2022-06-29 11:20:00,323.18,323.31,321.97,323.08,26956.0,317.4541,317.5818,316.2655,317.3559,26956.0
2022-06-29 11:30:00,323.06,324.12,323.0,323.61,28851.0,317.3362,318.3774,317.2773,317.8765,28851.0
2022-06-29 11:40:00,323.61,323.73,322.01,322.5,30625.0,317.8765,317.9943,316.3048,316.7861,30625.0
2022-06-29 11:50:00,322.51,323.65,322.47,323.05,19209.0,316.796,317.9158,316.7567,317.3264,19209.0
2022-06-29 12:00:00,323.22,323.32,321.79,321.95,26632.0,317.4934,317.5916,316.0887,316.2459,26632.0
2022-06-29 12:10:00,321.74,321.8,321.12,321.59,13402.0,316.0396,316.0985,315.4306,315.8923,13402.0
2022-06-29 12:20:00,321.67,321.98,321.01,321.22,15242.0,315.9708,316.2754,315.3225,315.5288,15242.0
2022-06-29 12:30:00,321.22,322.59,321.22,322.28,26527.0,315.5288,316.8745,315.5288,316.57,26527.0
2022-06-29 12:40:00,322.37,322.52,322.06,322.37,12284.0,316.6584,316.8058,316.3539,316.6584,12284.0
2022-06-29 12:50:00,322.32,322.55,321.82,322.18,17767.0,316.6093,316.8353,316.1182,316.4718,17767.0
2022-06-29 13:00:00,322.13,322.74,322.09,322.63,16260.0,316.4227,317.0219,316.3834,316.9138,16260.0
2022-06-29 13:10:00,322.75,322.85,321.1,321.43,37662.0,317.0317,317.1299,315.4109,315.7351,37662.0
2022-06-29 13:20:00,321.37,321.83,320.93,321.69,38744.0,315.6762,316.128,315.244,315.9905,38744.0
2022-06-29 13:30:00,321.77,322.08,321.45,322.07,14101.0,316.0691,316.3736,315.7547,316.3638,14101.0
2022-06-29 13:40:00,322.1,322.56,322.01,322.11,9867.0,316.3932,316.8451,316.3048,316.403,9867.0
2022-06-29 13:50:00,322.18,322.84,322.02,322.84,23990.0,316.4718,317.1201,316.3146,317.1201,23990.0
2022-06-29 14:00:00,322.85,323.66,322.76,323.33,29401.0,317.1299,317.9256,317.0415,317.6014,29401.0
2022-06-29 14:10:00,323.33,323.84,322.99,323.36,20980.0,317.6014,318.1024,317.2675,317.6309,20980.0
2022-06-29 14:20:00,323.36,323.87,323.2,323.82,19741.0,317.6309,318.1319,317.4737,318.0828,19741.0
2022-06-29 14:30:00,323.84,323.87,323.52,323.65,16427.0,318.1024,318.1319,317.7881,317.9158,16427.0
2022-06-29 14:40:00,323.65,323.72,322.96,323.06,14263.0,317.9158,317.9845,317.238,317.3362,14263.0
2022-06-29 14:50:00,322.99,323.51,322.9,323.16,23017.0,317.2675,317.7782,317.1791,317.4344,23017.0
2022-06-29 15:00:00,323.08,323.23,322.45,322.65,37155.0,317.3559,317.5032,316.737,316.9335,37155.0
2022-06-29 15:10:00,322.56,322.77,321.94,322.34,30882.0,316.8451,317.0514,316.2361,316.629,30882.0
2022-06-29 15:20:00,322.38,323.41,322.29,323.38,40807.0,316.6683,317.68,316.5799,317.6505,40807.0
2022-06-29 15:30:00,323.37,323.44,321.65,322.04,50920.0,317.6407,317.7095,315.9512,316.3343,50920.0
2022-06-29 15:40:00,322.05,322.18,321.56,321.72,40146.0,316.3441,316.4718,315.8628,316.02,40146.0
2022-06-29 15:50:00,321.97,322.92,321.38,322.15,160869.0,316.2655,317.1987,315.686,316.4423,160869.0
2022-06-30 09:30:00,315.3,317.7,312.65,314.08,111944.0,309.7137,312.0712,307.1107,308.5153,111944.0
2022-06-30 09:40:00,314.21,314.57,310.22,310.33,54320.0,308.643,308.9966,304.7237,304.8318,54320.0
2022-06-30 09:50:00,310.34,311.01,309.69,310.84,58525.0,304.8416,305.4997,304.2031,305.3327,58525.0
2022-06-30 10:00:00,310.95,312.0,310.33,311.55,38519.0,305.4408,306.4722,304.8318,306.0301,38519.0
2022-06-30 10:10:00,311.55,311.92,310.88,311.18,52824.0,306.0301,306.3936,305.372,305.6667,52824.0
2022-06-30 10:20:00,310.93,311.98,310.72,311.88,20230.0,305.4211,306.4525,305.2148,306.3543,20230.0
2022-06-30 10:30:00,311.8,314.05,311.68,313.0,32313.0,306.2757,308.4859,306.1578,307.4545,32313.0
2022-06-30 10:40:00,312.97,313.33,312.0,312.9,21369.0,307.425,307.7786,306.4722,307.3562,21369.0
2022-06-30 10:50:00,312.92,314.12,312.79,313.92,27274.0,307.3759,308.5546,307.2482,308.3582,27274.0
2022-06-30 11:00:00,313.81,314.49,313.14,314.36,38560.0,308.2501,308.9181,307.592,308.7904,38560.0
2022-06-30 11:10:00,314.43,315.2,313.97,314.76,29449.0,308.8591,309.6155,308.4073,309.1833,29449.0
2022-06-30 11:20:00,314.87,317.93,314.84,316.72,47142.0,309.2913,312.2971,309.2619,311.1085,47142.0
2022-06-30 11:30:00,316.55,316.78,315.75,316.0,20286.0,310.9416,311.1675,310.1557,310.4013,20286.0
2022-06-30 11:40:00,315.95,316.54,315.48,316.07,19319.0,310.3522,310.9317,309.8905,310.4701,19319.0
2022-06-30 11:50:00,316.05,316.9,315.75,316.81,12305.0,310.4504,311.2854,310.1557,311.197,12305.0
2022-06-30 12:00:00,316.79,317.09,314.78,314.87,32848.0,311.1773,311.472,309.2029,309.2913,32848.0
2022-06-30 12:10:00,314.9,315.75,314.73,315.51,16047.0,309.3208,310.1557,309.1538,309.92,16047.0
2022-06-30 12:20:00,315.52,317.5,315.23,317.36,26975.0,309.9298,311.8747,309.6449,311.7372,26975.0
2022-06-30 12:30:00,317.33,318.29,316.3,316.3,21104.0,311.7077,312.6507,310.696,310.696,21104.0
2022-06-30 12:40:00,316.28,317.85,316.26,317.17,17254.0,310.6763,312.2185,310.6567,311.5506,17254.0
2022-06-30 12:50:00,317.28,317.34,316.75,317.12,25316.0,311.6586,311.7176,311.138,311.5015,25316.0
2022-06-30 13:00:00,317.15,317.69,316.32,316.44,29655.0,311.5309,312.0614,310.7156,310.8335,29655.0
2022-06-30 13:10:00,316.27,316.28,314.61,314.84,24806.0,310.6665,310.6763,309.0359,309.2619,24806.0
2022-06-30 13:20:00,314.86,316.25,314.77,316.18,13193.0,309.2815,310.6469,309.1931,310.5781,13193.0
2022-06-30 13:30:00,316.24,316.91,316.19,316.91,11262.0,310.637,311.2952,310.5879,311.2952,11262.0
2022-06-30 13:40:00,316.98,317.26,316.11,316.85,22784.0,311.3639,311.639,310.5094,311.2362,22784.0
2022-06-30 13:50:00,316.94,317.9,316.82,317.07,30129.0,311.3246,312.2676,311.2068,311.4523,30129.0
2022-06-30 14:00:00,317.09,317.17,316.18,316.23,25032.0,311.472,311.5506,310.5781,310.6272,25032.0
2022-06-30 14:10:00,316.29,316.79,315.72,316.78,14326.0,310.6862,311.1773,310.1263,311.1675,14326.0
2022-06-30 14:20:00,316.78,316.99,315.54,315.87,25995.0,311.1675,311.3738,309.9495,310.2736,25995.0
2022-06-30 14:30:00,315.85,316.22,315.07,315.6,19091.0,310.254,310.6174,309.4878,310.0084,19091.0
2022-06-30 14:40:00,315.55,315.55,314.33,314.57,29558.0,309.9593,309.9593,308.7609,308.9966,29558.0
2022-06-30 14:50:00,314.61,314.68,313.85,314.43,25915.0,309.0359,309.1047,308.2894,308.8591,25915.0
2022-06-30 15:00:00,314.33,314.65,312.86,313.02,25722.0,308.7609,309.0752,307.3169,307.4741,25722.0
2022-06-30 15:10:00,312.94,313.13,312.07,312.45,38764.0,307.3955,307.5822,306.5409,306.9142,38764.0
2022-06-30 15:20:00,312.58,315.2,312.54,315.19,48700.0,307.0419,309.6155,307.0026,309.6057,48700.0
2022-06-30 15:30:00,315.12,316.15,314.83,315.49,54739.0,309.5369,310.5486,309.252,309.9003,54739.0
2022-06-30 15:40:00,315.38,316.15,314.37,315.3,60280.0,309.7923,310.5486,308.8002,309.7137,60280.0
2022-06-30 15:50:00,315.23,315.98,313.9,315.52,227310.0,309.6449,310.3817,308.3385,309.9298,227310.0
2022-07-01 09:30:00,314.1,316.58,312.47,312.68,93453.0,308.535,310.971,306.9338,307.1401,93453.0
2022-07-01 09:40:00,312.85,317.01,312.68,316.66,56399.0,307.3071,311.3934,307.1401,311.0496,56399.0
2022-07-01 09:50:00,316.69,317.47,316.23,316.65,31526.0,311.0791,311.8453,310.6272,311.0398,31526.0
2022-07-01 10:00:00,316.8,317.69,315.17,315.82,31524.0,311.1871,312.0614,309.586,310.2245,31524.0
2022-07-01 10:10:00,315.82,315.87,312.94,313.8,44141.0,310.2245,310.2736,307.3955,308.2403,44141.0
2022-07-01 10:20:00,313.8,313.88,312.54,312.99,42833.0,308.2403,308.3189,307.0026,307.4446,42833.0
2022-07-01 10:30:00,312.81,312.92,311.31,311.59,20484.0,307.2678,307.3759,305.7944,306.0694,20484.0
2022-07-01 10:40:00,311.7,313.32,311.57,312.83,22794.0,306.1775,307.7688,306.0498,307.2875,22794.0
2022-07-01 10:50:00,312.66,313.11,312.0,312.38,13865.0,307.1205,307.5625,306.4722,306.8454,13865.0
2022-07-01 11:00:00,312.33,314.23,312.0,314.17,26270.0,306.7963,308.6627,306.4722,308.6037,26270.0
2022-07-01 11:10:00,314.15,315.51,313.72,315.31,29861.0,308.5841,309.92,308.1617,309.7235,29861.0
2022-07-01 11:20:00,315.31,315.7,314.21,314.45,19369.0,309.7235,310.1066,308.643,308.8788,19369.0
2022-07-01 11:30:00,314.57,315.04,314.45,314.64,18911.0,308.9966,309.4583,308.8788,309.0654,18911.0
2022-07-01 11:40:00,314.58,314.88,314.11,314.56,21239.0,309.0065,309.3011,308.5448,308.9868,21239.0
2022-07-01 11:50:00,314.41,314.45,312.9,313.6,34762.0,308.8395,308.8788,307.3562,308.0438,34762.0
2022-07-01 12:00:00,313.61,313.74,312.85,313.67,21375.0,308.0536,308.1813,307.3071,308.1126,21375.0
2022-07-01 12:10:00,313.76,314.59,313.29,314.47,14756.0,308.201,309.0163,307.7393,308.8984,14756.0
2022-07-01 12:20:00,314.39,314.68,314.38,314.45,9735.0,308.8198,309.1047,308.81,308.8788,9735.0
2022-07-01 12:30:00,314.44,314.99,313.98,313.99,22263.0,308.8689,309.4092,308.4171,308.4269,22263.0
2022-07-01 12:40:00,313.8,314.45,313.8,314.4,14245.0,308.2403,308.8788,308.2403,308.8296,14245.0
2022-07-01 12:50:00,314.5,314.9,313.78,313.79,19506.0,308.9279,309.3208,308.2206,308.2305,19506.0
2022-07-01 13:00:00,313.82,314.0,313.12,313.54,14290.0,308.2599,308.4367,307.5723,307.9849,14290.0
2022-07-01 13:10:00,313.58,313.85,313.15,313.68,16492.0,308.0242,308.2894,307.6018,308.1224,16492.0
2022-07-01 13:20:00,313.6,313.78,313.28,313.78,14837.0,308.0438,308.2206,307.7295,308.2206,14837.0
2022-07-01 13:30:00,313.69,314.91,313.63,314.74,17475.0,308.1322,309.3306,308.0733,309.1636,17475.0
2022-07-01 13:40:00,314.8,316.18,314.69,316.18,36892.0,309.2226,310.5781,309.1145,310.5781,36892.0
2022-07-01 13:50:00,316.12,316.49,315.72,315.97,18868.0,310.5192,310.8826,310.1263,310.3718,18868.0
2022-07-01 14:00:00,316.05,316.18,315.35,315.46,15536.0,310.4504,310.5781,309.7628,309.8709,15536.0
2022-07-01 14:10:00,315.48,315.6,315.08,315.42,25007.0,309.8905,310.0084,309.4976,309.8316,25007.0
2022-07-01 14:20:00,315.49,316.73,315.25,316.2,29766.0,309.9003,311.1184,309.6646,310.5978,29766.0
2022-07-01 14:30:00,316.32,317.35,316.32,317.31,20810.0,310.7156,311.7274,310.7156,311.6881,20810.0
2022-07-01 14:40:00,317.33,317.85,317.11,317.67,12775.0,311.7077,312.2185,311.4916,312.0417,12775.0
2022-07-01 14:50:00,317.76,317.9,316.95,317.33,19736.0,312.1301,312.2676,311.3345,311.7077,19736.0
2022-07-01 15:00:00,317.4,317.58,316.73,317.5,26252.0,311.7765,311.9533,311.1184,311.8747,26252.0
2022-07-01 15:10:00,317.53,317.81,317.26,317.5,34141.0,311.9042,312.1792,311.639,311.8747,34141.0
2022-07-01 15:20:00,317.5,317.57,316.94,317.29,20403.0,311.8747,311.9435,311.3246,311.6684,20403.0
2022-07-01 15:30:00,317.37,318.63,317.34,318.58,59130.0,311.747,312.9847,311.7176,312.9356,59130.0
2022-07-01 15:40:00,318.59,318.94,318.21,318.67,38743.0,312.9454,313.2892,312.5721,313.024,38743.0
2022-07-01 15:50:00,318.72,318.74,317.53,318.35,98268.0,313.0731,313.0928,311.9042,312.7097,98268.0
2022-07-05 09:30:00,313.08,313.98,310.32,310.38,81153.0,307.533,308.4171,304.8219,304.8809,81153.0
2022-07-05 09:40:00,310.24,312.02,310.19,311.27,25913.0,304.7434,306.4918,304.6942,305.7551,25913.0
2022-07-05 09:50:00,311.25,311.69,309.45,310.06,48650.0,305.7355,306.1677,303.9674,304.5665,48650.0
2022-07-05 10:00:00,309.86,311.15,309.5,310.95,55681.0,304.3701,305.6372,304.0165,305.4408,55681.0
2022-07-05 10:10:00,310.77,313.28,310.73,312.83,43518.0,305.264,307.7295,305.2247,307.2875,43518.0
2022-07-05 10:20:00,312.9,313.48,312.67,313.26,27886.0,307.3562,307.9259,307.1303,307.7098,27886.0
2022-07-05 10:30:00,313.1,315.8,312.86,315.63,54822.0,307.5527,310.2048,307.3169,310.0379,54822.0
2022-07-05 10:40:00,315.63,315.79,314.11,314.9,40939.0,310.0379,310.195,308.5448,309.3208,40939.0
2022-07-05 10:50:00,314.92,315.27,313.72,314.62,22651.0,309.3404,309.6842,308.1617,309.0458,22651.0
2022-07-05 11:00:00,314.61,314.63,313.07,313.32,23936.0,309.0359,309.0556,307.5232,307.7688,23936.0
2022-07-05 11:10:00,313.27,313.68,312.66,313.39,16655.0,307.7197,308.1224,307.1205,307.8375,16655.0
2022-07-05 11:20:00,313.31,313.6,312.89,313.14,12987.0,307.759,308.0438,307.3464,307.592,12987.0
2022-07-05 11:30:00,313.15,313.73,312.87,313.47,19954.0,307.6018,308.1715,307.3268,307.9161,19954.0
2022-07-05 11:40:00,313.54,315.22,313.53,315.06,17644.0,307.9849,309.6351,307.9751,309.478,17644.0
2022-07-05 11:50:00,315.04,316.46,315.01,315.52,38343.0,309.4583,310.8532,309.4288,309.9298,38343.0
2022-07-05 12:00:00,315.51,316.0,315.09,315.84,33171.0,309.92,310.4013,309.5074,310.2441,33171.0
2022-07-05 12:10:00,315.78,316.94,315.38,316.07,30846.0,310.1852,311.3246,309.7923,310.4701,30846.0
2022-07-05 12:20:00,316.06,317.51,316.01,316.87,16839.0,310.4602,311.8845,310.4111,311.2559,16839.0
2022-07-05 12:30:00,316.84,317.13,316.19,316.19,14631.0,311.2264,311.5113,310.5879,310.5879,14631.0
2022-07-05 12:40:00,316.17,316.6,315.74,316.07,16674.0,310.5683,310.9907,310.1459,310.4701,16674.0
2022-07-05 12:50:00,316.14,316.34,315.66,315.66,10916.0,310.5388,310.7353,310.0673,310.0673,10916.0
2022-07-05 13:00:00,315.73,316.6,315.73,316.12,12961.0,310.1361,310.9907,310.1361,310.5192,12961.0
2022-07-05 13:10:00,316.36,317.28,316.2,317.18,18414.0,310.7549,311.6586,310.5978,311.5604,18414.0
2022-07-05 13:20:00,317.23,317.61,316.87,317.55,15621.0,311.6095,311.9828,311.2559,311.9238,15621.0
2022-07-05 13:30:00,317.63,318.46,317.37,318.46,24710.0,312.0024,312.8177,311.747,312.8177,24710.0
2022-07-05 13:40:00,318.42,318.54,317.0,317.28,12189.0,312.7784,312.8963,311.3836,311.6586,12189.0
2022-07-05 13:50:00,317.39,317.47,317.04,317.3,12617.0,311.7667,311.8453,311.4229,311.6783,12617.0
2022-07-05 14:00:00,317.31,317.88,317.2,317.43,11039.0,311.6881,312.248,311.58,311.806,11039.0
2022-07-05 14:10:00,317.5,317.93,317.25,317.9,13291.0,311.8747,312.2971,311.6292,312.2676,13291.0
2022-07-05 14:20:00,317.8,318.8,317.64,318.76,9939.0,312.1694,313.1517,312.0122,313.1124,9939.0
2022-07-05 14:30:00,318.71,320.12,318.68,319.99,16030.0,313.0633,314.4483,313.0338,314.3206,16030.0
2022-07-05 14:40:00,319.97,320.31,319.04,319.24,10670.0,314.301,314.6349,313.3874,313.5839,10670.0
2022-07-05 14:50:00,319.21,319.66,318.84,319.62,26183.0,313.5544,313.9965,313.191,313.9572,26183.0
2022-07-05 15:00:00,319.47,320.14,318.8,320.06,17446.0,313.8098,314.468,313.1517,314.3894,17446.0
2022-07-05 15:10:00,320.09,320.09,318.63,318.75,23203.0,314.4188,314.4188,312.9847,313.1026,23203.0
2022-07-05 15:20:00,318.73,319.93,318.73,319.65,24072.0,313.0829,314.2617,313.0829,313.9866,24072.0
2022-07-05 15:30:00,319.66,319.75,318.85,319.25,23671.0,313.9965,314.0849,313.2008,313.5937,23671.0
2022-07-05 15:40:00,319.37,319.61,318.99,319.54,27468.0,313.7116,313.9473,313.3383,313.8786,27468.0
2022-07-05 15:50:00,319.52,319.63,318.49,319.4,81917.0,313.8589,313.967,312.8472,313.7411,81917.0
2022-07-06 09:30:00,319.0,320.25,317.93,318.41,59711.0,313.3481,314.576,312.2971,312.7686,59711.0
2022-07-06 09:40:00,318.27,318.64,316.42,316.43,41208.0,312.6311,312.9945,310.8139,310.8237,41208.0
2022-07-06 09:50:00,316.7,317.48,315.72,316.93,24548.0,311.0889,311.8551,310.1263,311.3148,24548.0
2022-07-06 10:00:00,316.55,320.23,316.52,319.91,18778.0,310.9416,314.5564,310.9121,314.242,18778.0
2022-07-06 10:10:00,320.07,320.31,317.72,319.14,32760.0,314.3992,314.6349,312.0908,313.4857,32760.0
2022-07-06 10:20:00,319.07,320.0,318.65,319.69,17091.0,313.4169,314.3304,313.0044,314.0259,17091.0
2022-07-06 10:30:00,319.81,319.86,318.49,318.88,15203.0,314.1438,314.1929,312.8472,313.2303,15203.0
2022-07-06 10:40:00,319.0,319.64,318.54,318.67,19420.0,313.3481,313.9768,312.8963,313.024,19420.0
2022-07-06 10:50:00,318.34,319.77,318.34,319.55,20709.0,312.6998,314.1045,312.6998,313.8884,20709.0
2022-07-06 11:00:00,319.55,319.84,318.36,318.62,14603.0,313.8884,314.1733,312.7195,312.9749,14603.0
2022-07-06 11:10:00,318.51,319.52,318.15,319.02,19777.0,312.8668,313.8589,312.5132,313.3678,19777.0
2022-07-06 11:20:00,319.1,319.4,317.49,317.87,41149.0,313.4464,313.7411,311.8649,312.2382,41149.0
2022-07-06 11:30:00,317.84,318.66,317.06,318.43,24300.0,312.2087,313.0142,311.4425,312.7882,24300.0
2022-07-06 11:40:00,318.38,318.39,316.98,317.6,41805.0,312.7391,312.749,311.3639,311.973,41805.0
2022-07-06 11:50:00,317.49,318.0,317.19,317.95,15199.0,311.8649,312.3659,311.5702,312.3168,15199.0
2022-07-06 12:00:00,317.62,317.62,316.57,317.06,17407.0,311.9926,311.9926,310.9612,311.4425,17407.0
2022-07-06 12:10:00,317.25,318.07,317.11,317.98,10853.0,311.6292,312.4346,311.4916,312.3462,10853.0
2022-07-06 12:20:00,317.76,318.0,317.54,317.78,16436.0,312.1301,312.3659,311.914,312.1498,16436.0
2022-07-06 12:30:00,317.71,318.08,317.31,317.46,11672.0,312.081,312.4444,311.6881,311.8354,11672.0
2022-07-06 12:40:00,317.51,318.11,317.51,317.88,10396.0,311.8845,312.4739,311.8845,312.248,10396.0
2022-07-06 12:50:00,317.72,318.35,317.6,318.2,12545.0,312.0908,312.7097,311.973,312.5623,12545.0
2022-07-06 13:00:00,318.2,319.13,318.09,319.06,20831.0,312.5623,313.4758,312.4543,313.4071,20831.0
2022-07-06 13:10:00,319.0,319.2,318.62,319.19,20630.0,313.3481,313.5446,312.9749,313.5348,20630.0
2022-07-06 13:20:00,319.19,319.31,318.61,318.74,14555.0,313.5348,313.6527,312.9651,313.0928,14555.0
2022-07-06 13:30:00,318.71,318.99,318.11,318.3,15195.0,313.0633,313.3383,312.4739,312.6606,15195.0
2022-07-06 13:40:00,318.28,318.62,318.1,318.33,11213.0,312.6409,312.9749,312.4641,312.69,11213.0
2022-07-06 13:50:00,318.3,318.66,318.23,318.53,22287.0,312.6606,313.0142,312.5918,312.8865,22287.0
2022-07-06 14:00:00,318.45,319.7,317.93,319.11,35293.0,312.8079,314.0357,312.2971,313.4562,35293.0
2022-07-06 14:10:00,318.99,319.25,317.76,318.4,24819.0,313.3383,313.5937,312.1301,312.7588,24819.0
2022-07-06 14:20:00,318.32,319.96,318.24,319.94,37727.0,312.6802,314.2911,312.6016,314.2715,37727.0
2022-07-06 14:30:00,319.95,321.26,319.8,320.41,47418.0,314.2813,315.5681,314.134,314.7332,47418.0
2022-07-06 14:40:00,320.55,321.62,320.49,320.86,21831.0,314.8707,315.9217,314.8118,315.1752,21831.0
2022-07-06 14:50:00,320.91,321.19,320.58,321.06,13864.0,315.2243,315.4993,314.9002,315.3717,13864.0
2022-07-06 15:00:00,321.2,321.2,319.96,320.63,26929.0,315.5092,315.5092,314.2911,314.9493,26929.0
2022-07-06 15:10:00,320.71,321.63,320.65,321.39,19372.0,315.0279,315.9316,314.9689,315.6958,19372.0
2022-07-06 15:20:00,321.44,321.84,321.34,321.79,41860.0,315.7449,316.1378,315.6467,316.0887,41860.0
2022-07-06 15:30:00,321.78,322.36,321.55,321.88,25111.0,316.0789,316.6486,315.853,316.1771,25111.0
2022-07-06 15:40:00,321.8,321.85,320.76,320.98,30009.0,316.0985,316.1477,315.077,315.2931,30009.0
2022-07-06 15:50:00,320.92,321.03,319.47,320.14,73679.0,315.2341,315.3422,313.8098,314.468,73679.0
2022-07-07 09:30:00,322.35,322.72,320.5,321.4,59459.0,317.1176,317.4816,315.2976,316.183,59459.0
2022-07-07 09:40:00,321.42,321.61,319.9,320.19,41109.0,316.2027,316.3896,314.7073,314.9926,41109.0
2022-07-07 09:50:00,320.13,320.65,319.51,319.83,40446.0,314.9336,315.4452,314.3237,314.6385,40446.0
2022-07-07 10:00:00,319.92,320.85,319.66,320.59,44128.0,314.727,315.6419,314.4712,315.3861,44128.0
2022-07-07 10:10:00,320.53,321.15,319.65,320.22,38754.0,315.3271,315.937,314.4614,315.0221,38754.0
2022-07-07 10:20:00,320.35,321.09,320.0,320.81,32620.0,315.15,315.878,314.8057,315.6026,32620.0
2022-07-07 10:30:00,320.88,321.99,320.45,321.68,32311.0,315.6714,316.7634,315.2484,316.4584,32311.0
2022-07-07 10:40:00,321.65,321.8,321.02,321.7,32410.0,316.4289,316.5765,315.8091,316.4781,32410.0
2022-07-07 10:50:00,321.85,322.39,321.73,322.38,14224.0,316.6257,317.1569,316.5076,317.1471,14224.0
2022-07-07 11:00:00,322.33,323.56,322.32,323.1,44290.0,317.0979,318.3079,317.088,317.8554,44290.0
2022-07-07 11:10:00,323.04,323.45,322.8,322.81,27234.0,317.7964,318.1997,317.5603,317.5701,27234.0
2022-07-07 11:20:00,322.89,323.0,322.26,322.41,22666.0,317.6488,317.757,317.029,317.1766,22666.0
2022-07-07 11:30:00,322.48,322.65,322.02,322.28,21447.0,317.2454,317.4127,316.7929,317.0487,21447.0
2022-07-07 11:40:00,322.3,323.21,322.3,322.82,12666.0,317.0684,317.9636,317.0684,317.5799,12666.0
2022-07-07 11:50:00,322.89,322.92,321.91,322.33,39021.0,317.6488,317.6783,316.6847,317.0979,39021.0
2022-07-07 12:00:00,322.43,322.63,321.7,321.8,25335.0,317.1963,317.393,316.4781,316.5765,25335.0
2022-07-07 12:10:00,321.75,322.0,321.56,321.61,23908.0,316.5273,316.7732,316.3404,316.3896,23908.0
2022-07-07 12:20:00,321.6,321.92,321.05,321.77,19332.0,316.3797,316.6945,315.8387,316.547,19332.0
2022-07-07 12:30:00,321.7,322.0,321.58,321.68,10245.0,316.4781,316.7732,316.3601,316.4584,10245.0
2022-07-07 12:40:00,321.64,321.76,321.42,321.56,15000.0,316.4191,316.5371,316.2027,316.3404,15000.0
2022-07-07 12:50:00,321.47,321.65,321.17,321.4,15486.0,316.2518,316.4289,315.9567,316.183,15486.0
2022-07-07 13:00:00,321.42,321.48,320.72,321.02,14190.0,316.2027,316.2617,315.514,315.8091,14190.0
2022-07-07 13:10:00,321.07,321.1,320.63,320.8,12557.0,315.8583,315.8878,315.4255,315.5927,12557.0
2022-07-07 13:20:00,320.83,321.07,320.79,321.02,15199.0,315.6222,315.8583,315.5829,315.8091,15199.0
2022-07-07 13:30:00,321.0,321.42,320.79,321.42,18096.0,315.7895,316.2027,315.5829,316.2027,18096.0
2022-07-07 13:40:00,321.45,322.12,321.45,322.09,8056.0,316.2322,316.8913,316.2322,316.8618,8056.0
2022-07-07 13:50:00,322.04,322.43,321.97,322.43,12315.0,316.8126,317.1963,316.7437,317.1963,12315.0
2022-07-07 14:00:00,322.52,322.84,322.29,322.82,15663.0,317.2848,317.5996,317.0585,317.5799,15663.0
2022-07-07 14:10:00,322.78,323.11,322.78,323.11,9173.0,317.5406,317.8652,317.5406,317.8652,9173.0
2022-07-07 14:20:00,323.13,323.56,323.13,323.15,18575.0,317.8849,318.3079,317.8849,317.9046,18575.0
2022-07-07 14:30:00,323.11,323.22,322.7,323.02,9443.0,317.8652,317.9734,317.4619,317.7767,9443.0
2022-07-07 14:40:00,322.93,323.64,322.81,323.57,14585.0,317.6881,318.3866,317.5701,318.3178,14585.0
2022-07-07 14:50:00,323.6,324.0,323.36,323.77,19266.0,318.3473,318.7408,318.1112,318.5145,19266.0
2022-07-07 15:00:00,323.82,324.48,323.48,324.32,23535.0,318.5637,319.213,318.2292,319.0556,23535.0
2022-07-07 15:10:00,324.36,324.86,324.2,324.51,15490.0,319.0949,319.5868,318.9375,319.2425,15490.0
2022-07-07 15:20:00,324.47,324.62,324.01,324.01,25874.0,319.2031,319.3507,318.7506,318.7506,25874.0
2022-07-07 15:30:00,324.04,324.39,323.53,323.53,25559.0,318.7801,319.1244,318.2784,318.2784,25559.0
2022-07-07 15:40:00,323.45,324.01,323.43,323.99,22813.0,318.1997,318.7506,318.18,318.7309,22813.0
2022-07-07 15:50:00,324.09,324.44,323.38,323.9,133660.0,318.8293,319.1736,318.1308,318.6424,133660.0
2022-07-08 09:30:00,322.78,324.98,321.53,322.9,62839.0,317.5406,319.7049,316.3109,317.6586,62839.0
2022-07-08 09:40:00,322.96,323.23,320.85,320.87,29406.0,317.7177,317.9833,315.6419,315.6616,29406.0
2022-07-08 09:50:00,320.72,321.03,319.71,319.83,21216.0,315.514,315.819,314.5204,314.6385,21216.0
2022-07-08 10:00:00,319.97,320.69,319.35,319.88,16780.0,314.7762,315.4845,314.1663,314.6877,16780.0
2022-07-08 10:10:00,319.76,321.22,319.67,320.97,21727.0,314.5696,316.0059,314.4811,315.76,21727.0
2022-07-08 10:20:00,320.97,323.14,320.76,322.87,13872.0,315.76,317.8947,315.5534,317.6291,13872.0
2022-07-08 10:30:00,322.97,323.73,322.68,323.65,24280.0,317.7275,318.4752,317.4422,318.3965,24280.0
2022-07-08 10:40:00,323.64,323.75,323.06,323.06,19896.0,318.3866,318.4948,317.816,317.816,19896.0
2022-07-08 10:50:00,322.92,323.44,322.12,323.13,23623.0,317.6783,318.1899,316.8913,317.8849,23623.0
2022-07-08 11:00:00,323.24,324.56,322.83,324.56,21194.0,317.9931,319.2917,317.5898,319.2917,21194.0
2022-07-08 11:10:00,324.59,324.7,323.83,324.21,10494.0,319.3212,319.4294,318.5735,318.9474,10494.0
2022-07-08 11:20:00,324.24,324.87,324.23,324.64,11154.0,318.9769,319.5967,318.967,319.3704,11154.0
2022-07-08 11:30:00,324.62,324.84,324.2,324.4,10891.0,319.3507,319.5671,318.9375,319.1343,10891.0
2022-07-08 11:40:00,324.46,324.46,323.45,323.63,14850.0,319.1933,319.1933,318.1997,318.3768,14850.0
2022-07-08 11:50:00,323.59,324.3,323.59,324.25,10881.0,318.3374,319.0359,318.3374,318.9867,10881.0
2022-07-08 12:00:00,324.26,324.47,323.41,323.56,8664.0,318.9966,319.2031,318.1604,318.3079,8664.0
2022-07-08 12:10:00,323.57,323.75,323.15,323.6,9386.0,318.3178,318.4948,317.9046,318.3473,9386.0
2022-07-08 12:20:00,323.68,323.75,322.53,322.58,13388.0,318.426,318.4948,317.2946,317.3438,13388.0
2022-07-08 12:30:00,322.63,322.86,322.09,322.15,14204.0,317.393,317.6193,316.8618,316.9208,14204.0
2022-07-08 12:40:00,322.07,322.22,321.67,322.15,7178.0,316.8421,316.9897,316.4486,316.9208,7178.0
2022-07-08 12:50:00,322.2,322.21,321.5,321.61,8540.0,316.97,316.9798,316.2814,316.3896,8540.0
2022-07-08 13:00:00,321.55,321.97,320.88,321.97,12287.0,316.3305,316.7437,315.6714,316.7437,12287.0
2022-07-08 13:10:00,321.94,322.22,321.63,321.68,13296.0,316.7142,316.9897,316.4092,316.4584,13296.0
2022-07-08 13:20:00,321.55,322.41,321.55,322.41,6662.0,316.3305,317.1766,316.3305,317.1766,6662.0
2022-07-08 13:30:00,322.34,322.84,322.17,322.7,11801.0,317.1077,317.5996,316.9405,317.4619,11801.0
2022-07-08 13:40:00,322.73,322.89,322.56,322.88,9857.0,317.4914,317.6488,317.3242,317.639,9857.0
2022-07-08 13:50:00,322.94,323.03,322.64,322.75,11088.0,317.698,317.7865,317.4029,317.5111,11088.0
2022-07-08 14:00:00,322.83,323.26,322.44,323.18,7131.0,317.5898,318.0128,317.2061,317.9341,7131.0
2022-07-08 14:10:00,323.1,323.44,323.0,323.44,7800.0,317.8554,318.1899,317.757,318.1899,7800.0
2022-07-08 14:20:00,323.49,323.86,323.44,323.73,15336.0,318.2391,318.603,318.1899,318.4752,15336.0
2022-07-08 14:30:00,323.77,324.32,323.76,324.17,8992.0,318.5145,319.0556,318.5047,318.908,8992.0
2022-07-08 14:40:00,324.08,324.34,323.9,323.91,9576.0,318.8195,319.0753,318.6424,318.6522,9576.0
2022-07-08 14:50:00,323.98,324.12,323.5,324.07,9111.0,318.7211,318.8588,318.2489,318.8096,9111.0
2022-07-08 15:00:00,324.01,324.63,323.94,324.05,17306.0,318.7506,319.3606,318.6818,318.79,17306.0
2022-07-08 15:10:00,324.11,324.63,323.99,324.41,12941.0,318.849,319.3606,318.7309,319.1441,12941.0
2022-07-08 15:20:00,324.41,324.57,323.9,323.97,17397.0,319.1441,319.3015,318.6424,318.7113,17397.0
2022-07-08 15:30:00,324.08,324.14,323.64,323.83,15663.0,318.8195,318.8785,318.3866,318.5735,15663.0
2022-07-08 15:40:00,323.87,324.13,323.54,323.74,43345.0,318.6129,318.8687,318.2882,318.485,43345.0
2022-07-08 15:50:00,323.64,324.21,322.89,323.06,102566.0,318.3866,318.9474,317.6488,317.816,102566.0
2022-07-11 09:30:00,319.38,322.36,319.38,320.0,72840.0,314.1958,317.1274,314.1958,314.8057,72840.0
2022-07-11 09:40:00,319.98,320.64,319.15,320.01,35010.0,314.786,315.4353,313.9695,314.8155,35010.0
2022-07-11 09:50:00,320.01,321.69,320.01,320.83,22677.0,314.8155,316.4683,314.8155,315.6222,22677.0
2022-07-11 10:00:00,320.68,321.42,320.21,321.1,12411.0,315.4747,316.2027,315.0123,315.8878,12411.0
2022-07-11 10:10:00,321.03,323.16,320.99,322.55,34819.0,315.819,317.9144,315.7796,317.3143,34819.0
2022-07-11 10:20:00,322.54,323.27,321.74,323.1,26679.0,317.3045,318.0226,316.5175,317.8554,26679.0
2022-07-11 10:30:00,323.21,323.93,322.96,323.68,33924.0,317.9636,318.6719,317.7177,318.426,33924.0
2022-07-11 10:40:00,323.68,323.99,323.3,323.49,13026.0,318.426,318.7309,318.0521,318.2391,13026.0
2022-07-11 10:50:00,323.66,323.86,322.81,322.81,15702.0,318.4063,318.603,317.5701,317.5701,15702.0
2022-07-11 11:00:00,322.75,323.37,322.49,323.27,10924.0,317.5111,318.121,317.2553,318.0226,10924.0
2022-07-11 11:10:00,323.34,323.56,323.04,323.05,7120.0,318.0915,318.3079,317.7964,317.8062,7120.0
2022-07-11 11:20:00,323.13,324.21,322.97,324.05,20218.0,317.8849,318.9474,317.7275,318.79,20218.0
2022-07-11 11:30:00,324.02,324.31,323.51,324.15,11381.0,318.7605,319.0457,318.2587,318.8883,11381.0
2022-07-11 11:40:00,324.18,324.28,323.12,323.37,8365.0,318.9179,319.0162,317.8751,318.121,8365.0
2022-07-11 11:50:00,323.17,323.45,322.86,323.22,12350.0,317.9242,318.1997,317.6193,317.9734,12350.0
2022-07-11 12:00:00,323.31,323.31,322.68,322.89,13822.0,318.062,318.062,317.4422,317.6488,13822.0
2022-07-11 12:10:00,322.92,323.59,322.65,323.4,14290.0,317.6783,318.3374,317.4127,318.1505,14290.0
2022-07-11 12:20:00,323.33,323.47,322.97,323.42,9189.0,318.0817,318.2194,317.7275,318.1702,9189.0
2022-07-11 12:30:00,323.28,323.66,323.03,323.55,11347.0,318.0325,318.4063,317.7865,318.2981,11347.0
2022-07-11 12:40:00,323.35,323.52,323.04,323.04,11415.0,318.1013,318.2686,317.7964,317.7964,11415.0
2022-07-11 12:50:00,323.01,323.82,322.72,323.82,10767.0,317.7668,318.5637,317.4816,318.5637,10767.0
2022-07-11 13:00:00,323.75,324.68,323.57,324.57,8911.0,318.4948,319.4097,318.3178,319.3015,8911.0
2022-07-11 13:10:00,324.65,325.21,324.45,324.58,29674.0,319.3802,319.9311,319.1835,319.3114,29674.0
2022-07-11 13:20:00,324.6,325.13,324.49,325.1,10522.0,319.331,319.8524,319.2228,319.8229,10522.0
2022-07-11 13:30:00,325.05,325.95,325.04,325.95,17895.0,319.7737,320.6591,319.7639,320.6591,17895.0
2022-07-11 13:40:00,325.97,326.22,325.41,325.69,29541.0,320.6788,320.9247,320.1279,320.4033,29541.0
2022-07-11 13:50:00,325.59,326.21,325.59,325.84,18401.0,320.305,320.9149,320.305,320.5509,18401.0
2022-07-11 14:00:00,325.79,325.79,325.18,325.25,8968.0,320.5017,320.5017,319.9016,319.9705,8968.0
2022-07-11 14:10:00,325.18,325.44,324.72,325.42,11083.0,319.9016,320.1574,319.4491,320.1377,11083.0
2022-07-11 14:20:00,325.38,325.48,325.0,325.19,5868.0,320.0984,320.1968,319.7245,319.9115,5868.0
2022-07-11 14:30:00,325.1,325.12,324.45,324.77,13221.0,319.8229,319.8426,319.1835,319.4983,13221.0
2022-07-11 14:40:00,324.65,325.2,324.65,324.83,14222.0,319.3802,319.9213,319.3802,319.5573,14222.0
2022-07-11 14:50:00,324.65,324.83,324.45,324.49,13498.0,319.3802,319.5573,319.1835,319.2228,13498.0
2022-07-11 15:00:00,324.47,324.6,323.79,323.88,14069.0,319.2031,319.331,318.5342,318.6227,14069.0
2022-07-11 15:10:00,323.86,324.07,323.07,323.53,23095.0,318.603,318.8096,317.8259,318.2784,23095.0
2022-07-11 15:20:00,323.47,323.76,323.23,323.69,15835.0,318.2194,318.5047,317.9833,318.4358,15835.0
2022-07-11 15:30:00,323.7,323.88,323.5,323.68,29069.0,318.4456,318.6227,318.2489,318.426,29069.0
2022-07-11 15:40:00,323.71,324.2,323.49,323.95,30546.0,318.4555,318.9375,318.2391,318.6916,30546.0
2022-07-11 15:50:00,323.99,324.31,323.58,324.3,177212.0,318.7309,319.0457,318.3276,319.0359,177212.0
2022-07-12 09:30:00,320.21,327.03,320.21,326.76,83129.0,315.0123,321.7216,315.0123,321.456,83129.0
2022-07-12 09:40:00,326.87,327.36,325.61,326.05,60082.0,321.5642,322.0462,320.3246,320.7575,60082.0
2022-07-12 09:50:00,325.92,326.66,324.86,324.88,32412.0,320.6296,321.3576,319.5868,319.6065,32412.0
2022-07-12 10:00:00,324.88,324.88,322.37,322.44,38314.0,319.6065,319.6065,317.1372,317.2061,38314.0
2022-07-12 10:10:00,322.28,323.39,322.15,323.1,33994.0,317.0487,318.1407,316.9208,317.8554,33994.0
2022-07-12 10:20:00,323.31,323.38,322.49,322.99,20534.0,318.062,318.1308,317.2553,317.7472,20534.0
2022-07-12 10:30:00,323.21,324.67,323.16,324.04,58545.0,317.9636,319.3999,317.9144,318.7801,58545.0
2022-07-12 10:40:00,323.95,324.59,323.64,324.34,13096.0,318.6916,319.3212,318.3866,319.0753,13096.0
2022-07-12 10:50:00,324.39,324.91,324.05,324.69,17935.0,319.1244,319.636,318.79,319.4196,17935.0
2022-07-12 11:00:00,324.71,324.77,323.08,323.61,15723.0,319.4393,319.4983,317.8357,318.3571,15723.0
2022-07-12 11:10:00,323.64,324.57,322.9,323.36,39125.0,318.3866,319.3015,317.6586,318.1112,39125.0
2022-07-12 11:20:00,323.22,323.99,323.13,323.97,21615.0,317.9734,318.7309,317.8849,318.7113,21615.0
2022-07-12 11:30:00,324.08,324.35,323.47,323.54,13782.0,318.8195,319.0851,318.2194,318.2882,13782.0
2022-07-12 11:40:00,323.5,323.61,323.06,323.33,19051.0,318.2489,318.3571,317.816,318.0817,19051.0
2022-07-12 11:50:00,323.32,323.48,323.04,323.17,33830.0,318.0718,318.2292,317.7964,317.9242,33830.0
2022-07-12 12:00:00,323.18,323.41,322.57,322.75,32835.0,317.9341,318.1604,317.334,317.5111,32835.0
2022-07-12 12:10:00,322.62,322.93,322.12,322.67,16599.0,317.3832,317.6881,316.8913,317.4324,16599.0
2022-07-12 12:20:00,322.65,323.17,322.51,323.17,12479.0,317.4127,317.9242,317.275,317.9242,12479.0
2022-07-12 12:30:00,323.21,323.6,323.02,323.43,13685.0,317.9636,318.3473,317.7767,318.18,13685.0
2022-07-12 12:40:00,323.34,323.64,323.17,323.26,17982.0,318.0915,318.3866,317.9242,318.0128,17982.0
2022-07-12 12:50:00,323.3,323.36,322.92,323.33,17119.0,318.0521,318.1112,317.6783,318.0817,17119.0
2022-07-12 13:00:00,323.31,323.96,323.08,323.73,47653.0,318.062,318.7014,317.8357,318.4752,47653.0
2022-07-12 13:10:00,323.66,323.85,323.38,323.72,15539.0,318.4063,318.5932,318.1308,318.4653,15539.0
2022-07-12 13:20:00,323.61,323.75,323.23,323.65,4484.0,318.3571,318.4948,317.9833,318.3965,4484.0
2022-07-12 13:30:00,323.81,323.88,323.47,323.47,11952.0,318.5539,318.6227,318.2194,318.2194,11952.0
2022-07-12 13:40:00,323.45,323.57,323.23,323.52,9739.0,318.1997,318.3178,317.9833,318.2686,9739.0
2022-07-12 13:50:00,323.43,324.44,323.43,324.32,20451.0,318.18,319.1736,318.18,319.0556,20451.0
2022-07-12 14:00:00,324.46,324.46,323.97,324.22,10471.0,319.1933,319.1933,318.7113,318.9572,10471.0
2022-07-12 14:10:00,324.34,324.76,324.29,324.49,13349.0,319.0753,319.4884,319.0261,319.2228,13349.0
2022-07-12 14:20:00,324.52,324.62,324.28,324.38,14231.0,319.2523,319.3507,319.0162,319.1146,14231.0
2022-07-12 14:30:00,324.46,324.52,323.76,323.99,11835.0,319.1933,319.2523,318.5047,318.7309,11835.0
2022-07-12 14:40:00,323.94,324.2,323.88,324.17,12516.0,318.6818,318.9375,318.6227,318.908,12516.0
2022-07-12 14:50:00,324.2,324.27,323.04,323.21,19501.0,318.9375,319.0064,317.7964,317.9636,19501.0
2022-07-12 15:00:00,323.14,323.14,322.25,322.41,18525.0,317.8947,317.8947,317.0192,317.1766,18525.0
2022-07-12 15:10:00,322.32,322.97,321.96,322.73,23220.0,317.088,317.7275,316.7339,317.4914,23220.0
2022-07-12 15:20:00,322.86,322.92,321.92,322.13,22161.0,317.6193,317.6783,316.6945,316.9011,22161.0
2022-07-12 15:30:00,322.12,322.42,320.83,321.28,41080.0,316.8913,317.1864,315.6222,316.0649,41080.0
2022-07-12 15:40:00,321.24,322.91,321.13,322.53,59380.0,316.0256,317.6685,315.9174,317.2946,59380.0
2022-07-12 15:50:00,322.49,323.35,322.38,323.03,229147.0,317.2553,318.1013,317.1471,317.7865,229147.0
2022-07-13 09:30:00,315.95,317.74,313.81,317.47,97655.0,310.8214,312.5824,308.7162,312.3168,97655.0
2022-07-13 09:40:00,317.47,317.49,315.47,317.37,30199.0,312.3168,312.3364,310.3492,312.2184,30199.0
2022-07-13 09:50:00,316.96,317.8,316.26,317.8,30877.0,311.8151,312.6414,311.1264,312.6414,30877.0
2022-07-13 10:00:00,317.7,319.08,316.75,318.7,75954.0,312.543,313.9006,311.6085,313.5268,75954.0
2022-07-13 10:10:00,318.57,318.98,317.18,317.18,32681.0,313.3989,313.8023,312.0315,312.0315,32681.0
2022-07-13 10:20:00,317.11,318.0,316.71,318.0,24609.0,311.9626,312.8382,311.5691,312.8382,24609.0
2022-07-13 10:30:00,317.91,320.14,317.91,320.14,28142.0,312.7496,314.9434,312.7496,314.9434,28142.0
2022-07-13 10:40:00,320.02,321.68,319.82,321.32,22868.0,314.8254,316.4584,314.6286,316.1043,22868.0
2022-07-13 10:50:00,321.5,321.89,320.93,321.22,26769.0,316.2814,316.665,315.7206,316.0059,26769.0
2022-07-13 11:00:00,321.12,323.02,320.9,322.35,32147.0,315.9075,317.7767,315.6911,317.1176,32147.0
2022-07-13 11:10:00,322.22,322.49,321.34,321.4,24831.0,316.9897,317.2553,316.124,316.183,24831.0
2022-07-13 11:20:00,321.53,321.74,320.48,320.69,19125.0,316.3109,316.5175,315.2779,315.4845,19125.0
2022-07-13 11:30:00,320.71,321.49,320.71,321.1,14724.0,315.5042,316.2715,315.5042,315.8878,14724.0
2022-07-13 11:40:00,320.99,321.25,320.16,320.65,22959.0,315.7796,316.0354,314.9631,315.4452,22959.0
2022-07-13 11:50:00,320.78,321.75,320.76,321.29,8117.0,315.573,316.5273,315.5534,316.0748,8117.0
2022-07-13 12:00:00,321.31,321.8,321.01,321.6,18108.0,316.0944,316.5765,315.7993,316.3797,18108.0
2022-07-13 12:10:00,321.47,321.47,320.5,320.83,7797.0,316.2518,316.2518,315.2976,315.6222,7797.0
2022-07-13 12:20:00,320.79,321.77,320.73,321.76,8252.0,315.5829,316.547,315.5239,316.5371,8252.0
2022-07-13 12:30:00,321.58,322.51,321.57,322.43,12144.0,316.3601,317.275,316.3502,317.1963,12144.0
2022-07-13 12:40:00,322.27,322.51,321.98,322.51,10505.0,317.0389,317.275,316.7536,317.275,10505.0
2022-07-13 12:50:00,322.36,322.71,322.13,322.51,7648.0,317.1274,317.4717,316.9011,317.275,7648.0
2022-07-13 13:00:00,322.75,323.78,322.41,323.11,11351.0,317.5111,318.5243,317.1766,317.8652,11351.0
2022-07-13 13:10:00,323.17,323.26,321.66,321.67,12277.0,317.9242,318.0128,316.4388,316.4486,12277.0
2022-07-13 13:20:00,321.87,322.55,321.73,322.55,13907.0,316.6454,317.3143,316.5076,317.3143,13907.0
2022-07-13 13:30:00,322.34,323.02,322.1,322.84,16113.0,317.1077,317.7767,316.8716,317.5996,16113.0
2022-07-13 13:40:00,322.76,323.88,322.76,323.84,20709.0,317.5209,318.6227,317.5209,318.5834,20709.0
2022-07-13 13:50:00,323.88,324.0,322.97,323.65,30336.0,318.6227,318.7408,317.7275,318.3965,30336.0
2022-07-13 14:00:00,323.64,323.65,321.37,322.1,44775.0,318.3866,318.3965,316.1535,316.8716,44775.0
2022-07-13 14:10:00,322.08,322.51,321.94,322.51,7985.0,316.8519,317.275,316.7142,317.275,7985.0
2022-07-13 14:20:00,322.5,323.1,322.13,323.08,47634.0,317.2651,317.8554,316.9011,317.8357,47634.0
2022-07-13 14:30:00,323.29,324.02,323.2,324.0,13154.0,318.0423,318.7605,317.9538,318.7408,13154.0
2022-07-13 14:40:00,324.09,324.09,323.29,323.29,7875.0,318.8293,318.8293,318.0423,318.0423,7875.0
2022-07-13 14:50:00,323.38,324.0,322.75,324.0,13430.0,318.1308,318.7408,317.5111,318.7408,13430.0
2022-07-13 15:00:00,323.99,324.01,323.0,323.29,11652.0,318.7309,318.7506,317.757,318.0423,11652.0
2022-07-13 15:10:00,323.39,324.72,323.29,324.68,31110.0,318.1407,319.4491,318.0423,319.4097,31110.0
2022-07-13 15:20:00,324.59,324.93,324.08,324.22,50071.0,319.3212,319.6557,318.8195,318.9572,50071.0
2022-07-13 15:30:00,324.2,324.39,323.32,323.83,35923.0,318.9375,319.1244,318.0718,318.5735,35923.0
2022-07-13 15:40:00,323.75,324.06,323.27,323.74,44640.0,318.4948,318.7998,318.0226,318.485,44640.0
2022-07-13 15:50:00,323.73,324.7,323.2,323.21,131239.0,318.4752,319.4294,317.9538,317.9636,131239.0
2022-07-14 09:30:00,316.16,318.8,316.16,317.21,117159.0,311.028,313.6252,311.028,312.061,117159.0
2022-07-14 09:40:00,317.23,318.12,315.39,317.68,80457.0,312.0807,312.9562,310.2705,312.5234,80457.0
2022-07-14 09:50:00,317.53,318.54,316.61,317.24,45178.0,312.3758,313.3694,311.4707,312.0905,45178.0
2022-07-14 10:00:00,317.2,317.51,316.19,316.59,34853.0,312.0512,312.3561,311.0575,311.4511,34853.0
2022-07-14 10:10:00,316.83,317.69,316.45,316.6,27565.0,311.6872,312.5332,311.3133,311.4609,27565.0
2022-07-14 10:20:00,316.78,317.52,316.78,317.25,19256.0,311.638,312.366,311.638,312.1003,19256.0
2022-07-14 10:30:00,317.31,318.14,316.81,317.26,27431.0,312.1594,312.9759,311.6675,312.1102,27431.0
2022-07-14 10:40:00,317.21,318.34,317.01,318.23,24780.0,312.061,313.1727,311.8642,313.0644,24780.0
2022-07-14 10:50:00,318.26,319.81,317.91,319.55,29291.0,313.0939,314.6188,312.7496,314.363,29291.0
2022-07-14 11:00:00,319.71,320.77,319.55,320.77,26966.0,314.5204,315.5632,314.363,315.5632,26966.0
2022-07-14 11:10:00,320.64,321.65,320.37,321.19,25467.0,315.4353,316.4289,315.1697,315.9764,25467.0
2022-07-14 11:20:00,321.31,322.22,321.16,322.07,19078.0,316.0944,316.9897,315.9469,316.8421,19078.0
2022-07-14 11:30:00,322.28,323.16,321.61,323.11,49676.0,317.0487,317.9144,316.3896,317.8652,49676.0
2022-07-14 11:40:00,323.06,324.73,323.06,324.21,32537.0,317.816,319.4589,317.816,318.9474,32537.0
2022-07-14 11:50:00,324.0,325.33,323.95,325.33,29912.0,318.7408,320.0492,318.6916,320.0492,29912.0
2022-07-14 12:00:00,325.34,325.45,324.43,324.86,27116.0,320.059,320.1672,319.1638,319.5868,27116.0
2022-07-14 12:10:00,324.81,325.34,324.62,325.18,22956.0,319.5376,320.059,319.3507,319.9016,22956.0
2022-07-14 12:20:00,325.11,325.45,324.26,324.33,22779.0,319.8328,320.1672,318.9966,319.0654,22779.0
2022-07-14 12:30:00,324.44,324.62,324.02,324.27,19619.0,319.1736,319.3507,318.7605,319.0064,19619.0
2022-07-14 12:40:00,324.3,324.44,322.99,323.09,37336.0,319.0359,319.1736,317.7472,317.8455,37336.0
2022-07-14 12:50:00,322.99,324.08,322.99,324.08,16003.0,317.7472,318.8195,317.7472,318.8195,16003.0
2022-07-14 13:00:00,324.08,324.19,323.35,323.89,16388.0,318.8195,318.9277,318.1013,318.6326,16388.0
2022-07-14 13:10:00,323.98,325.19,323.71,324.84,21150.0,318.7211,319.9115,318.4555,319.5671,21150.0
2022-07-14 13:20:00,324.89,324.96,324.4,324.89,13524.0,319.6163,319.6852,319.1343,319.6163,13524.0
2022-07-14 13:30:00,324.88,324.91,324.2,324.68,18825.0,319.6065,319.636,318.9375,319.4097,18825.0
2022-07-14 13:40:00,324.68,325.12,324.68,325.04,16555.0,319.4097,319.8426,319.4097,319.7639,16555.0
2022-07-14 13:50:00,325.0,325.35,324.5,324.92,19496.0,319.7245,320.0689,319.2327,319.6458,19496.0
2022-07-14 14:00:00,324.93,325.79,324.77,325.79,20968.0,319.6557,320.5017,319.4983,320.5017,20968.0
2022-07-14 14:10:00,325.72,326.46,325.26,326.39,20772.0,320.4329,321.1608,319.9803,321.092,20772.0
2022-07-14 14:20:00,326.49,327.12,326.48,327.11,33902.0,321.1904,321.8101,321.1805,321.8003,33902.0
2022-07-14 14:30:00,327.12,327.59,326.56,327.31,19114.0,321.8101,322.2725,321.2592,321.997,19114.0
2022-07-14 14:40:00,327.31,327.34,326.32,326.76,21130.0,321.997,322.0266,321.0231,321.456,21130.0
2022-07-14 14:50:00,326.84,327.22,326.22,326.82,17773.0,321.5347,321.9085,320.9247,321.515,17773.0
2022-07-14 15:00:00,326.97,327.06,326.3,326.3,20503.0,321.6626,321.7511,321.0034,321.0034,20503.0
2022-07-14 15:10:00,326.33,327.04,326.33,326.51,26208.0,321.033,321.7314,321.033,321.21,26208.0
2022-07-14 15:20:00,326.52,327.19,326.52,326.78,33198.0,321.2199,321.879,321.2199,321.4757,33198.0
2022-07-14 15:30:00,326.83,326.97,325.33,325.46,40395.0,321.5248,321.6626,320.0492,320.1771,40395.0
2022-07-14 15:40:00,325.37,325.46,324.85,325.04,66929.0,320.0885,320.1771,319.577,319.7639,66929.0
2022-07-14 15:50:00,325.26,325.65,324.8,325.18,167305.0,319.9803,320.364,319.5278,319.9016,167305.0
2022-07-15 09:30:00,333.63,335.57,332.41,334.09,206741.0,328.2145,330.123,327.0143,328.667,206741.0
2022-07-15 09:40:00,334.12,334.27,332.17,332.77,58817.0,328.6965,328.8441,326.7782,327.3684,58817.0
2022-07-15 09:50:00,332.77,332.77,329.76,331.31,136440.0,327.3684,327.3684,324.4073,325.9321,136440.0
2022-07-15 10:00:00,331.46,333.8,331.11,331.49,83569.0,326.0797,328.3817,325.7354,326.1092,83569.0
2022-07-15 10:10:00,331.53,332.03,330.88,331.51,42369.0,326.1485,326.6404,325.5091,326.1289,42369.0
2022-07-15 10:20:00,331.69,332.47,330.45,332.33,48282.0,326.306,327.0733,325.0861,326.9356,48282.0
2022-07-15 10:30:00,332.42,333.77,332.42,333.56,160493.0,327.0241,328.3522,327.0241,328.1456,160493.0
2022-07-15 10:40:00,333.61,334.44,333.51,334.26,70638.0,328.1948,329.0113,328.0964,328.8342,70638.0
2022-07-15 10:50:00,334.18,335.51,334.13,335.39,49294.0,328.7555,330.0639,328.7063,329.9459,49294.0
2022-07-15 11:00:00,335.29,335.52,334.6,335.52,34705.0,329.8475,330.0738,329.1687,330.0738,34705.0
2022-07-15 11:10:00,335.51,335.52,334.32,334.49,34901.0,330.0639,330.0738,328.8933,329.0605,34901.0
2022-07-15 11:20:00,334.48,334.88,333.66,334.06,40940.0,329.0507,329.4442,328.244,328.6375,40940.0
2022-07-15 11:30:00,333.99,333.99,332.55,332.55,37596.0,328.5686,328.5686,327.152,327.152,37596.0
2022-07-15 11:40:00,332.51,332.73,331.75,331.82,18877.0,327.1126,327.3291,326.365,326.4338,18877.0
2022-07-15 11:50:00,331.8,331.85,331.23,331.28,22176.0,326.4142,326.4634,325.8534,325.9026,22176.0
2022-07-15 12:00:00,331.36,331.71,330.72,330.92,23437.0,325.9813,326.3256,325.3517,325.5484,23437.0
2022-07-15 12:10:00,330.87,331.81,330.73,331.81,11703.0,325.4993,326.424,325.3615,326.424,11703.0
2022-07-15 12:20:00,331.81,332.23,331.7,332.01,15102.0,326.424,326.8372,326.3158,326.6208,15102.0
2022-07-15 12:30:00,332.09,332.22,331.34,331.46,13742.0,326.6995,326.8273,325.9616,326.0797,13742.0
2022-07-15 12:40:00,331.31,331.93,331.23,331.83,9849.0,325.9321,326.5421,325.8534,326.4437,9849.0
2022-07-15 12:50:00,331.79,331.79,331.23,331.4,14093.0,326.4043,326.4043,325.8534,326.0207,14093.0
2022-07-15 13:00:00,331.44,331.59,331.09,331.49,13220.0,326.06,326.2076,325.7157,326.1092,13220.0
2022-07-15 13:10:00,331.53,331.72,331.45,331.63,23188.0,326.1485,326.3355,326.0698,326.2469,23188.0
2022-07-15 13:20:00,331.57,331.87,331.25,331.87,12918.0,326.1879,326.483,325.8731,326.483,12918.0
2022-07-15 13:30:00,331.87,331.94,331.77,331.9,8289.0,326.483,326.5519,326.3847,326.5125,8289.0
2022-07-15 13:40:00,331.94,332.53,331.87,332.34,20281.0,326.5519,327.1323,326.483,326.9454,20281.0
2022-07-15 13:50:00,332.31,332.6,332.24,332.6,22927.0,326.9159,327.2012,326.847,327.2012,22927.0
2022-07-15 14:00:00,332.65,332.65,332.07,332.38,13766.0,327.2504,327.2504,326.6798,326.9848,13766.0
2022-07-15 14:10:00,332.4,332.58,332.24,332.24,14446.0,327.0044,327.1815,326.847,326.847,14446.0
2022-07-15 14:20:00,332.19,332.19,331.54,331.87,19721.0,326.7978,326.7978,326.1584,326.483,19721.0
2022-07-15 14:30:00,331.81,331.88,331.56,331.82,15580.0,326.424,326.4929,326.1781,326.4338,15580.0
2022-07-15 14:40:00,331.84,332.36,331.8,332.34,11988.0,326.4535,326.9651,326.4142,326.9454,11988.0
2022-07-15 14:50:00,332.31,332.32,331.92,331.93,21240.0,326.9159,326.9257,326.5322,326.5421,21240.0
2022-07-15 15:00:00,331.94,332.36,331.56,332.29,21919.0,326.5519,326.9651,326.1781,326.8962,21919.0
2022-07-15 15:10:00,332.34,332.4,331.91,331.91,26657.0,326.9454,327.0044,326.5224,326.5224,26657.0
2022-07-15 15:20:00,331.95,332.23,331.46,331.68,22511.0,326.5617,326.8372,326.0797,326.2961,22511.0
2022-07-15 15:30:00,331.68,331.72,330.85,330.95,36791.0,326.2961,326.3355,325.4796,325.578,36791.0
2022-07-15 15:40:00,330.9,331.44,330.83,331.13,47532.0,325.5288,326.06,325.4599,325.755,47532.0
2022-07-15 15:50:00,331.1,332.58,330.97,332.48,226534.0,325.7255,327.1815,325.5976,327.0831,226534.0
2022-07-18 09:30:00,335.5,337.51,335.34,335.63,73063.0,330.0541,332.0315,329.8967,330.182,73063.0
2022-07-18 09:40:00,335.63,336.54,335.18,335.85,51181.0,330.182,331.0772,329.7393,330.3984,51181.0
2022-07-18 09:50:00,335.89,336.35,334.49,334.49,65902.0,330.4378,330.8903,329.0605,329.0605,65902.0
2022-07-18 10:00:00,334.5,334.82,333.96,334.49,22867.0,329.0703,329.3851,328.5391,329.0605,22867.0
2022-07-18 10:10:00,334.49,334.49,333.45,334.43,36782.0,329.0605,329.0605,328.0374,329.0015,36782.0
2022-07-18 10:20:00,334.41,334.42,333.57,333.65,21412.0,328.9818,328.9916,328.1554,328.2341,21412.0
2022-07-18 10:30:00,333.69,334.11,332.52,332.89,200675.0,328.2735,328.6867,327.1225,327.4865,200675.0
2022-07-18 10:40:00,332.88,333.03,331.74,331.96,36984.0,327.4766,327.6242,326.3551,326.5716,36984.0
2022-07-18 10:50:00,331.98,333.11,331.88,332.94,17800.0,326.5912,327.7029,326.4929,327.5357,17800.0
2022-07-18 11:00:00,332.98,333.31,332.71,332.8,13626.0,327.575,327.8997,327.3094,327.3979,13626.0
2022-07-18 11:10:00,332.91,333.03,332.51,332.85,20840.0,327.5061,327.6242,327.1126,327.4471,20840.0
2022-07-18 11:20:00,332.87,334.09,332.86,333.92,24027.0,327.4668,328.667,327.457,328.4998,24027.0
2022-07-18 11:30:00,333.93,334.3,333.7,334.16,20891.0,328.5096,328.8736,328.2833,328.7359,20891.0
2022-07-18 11:40:00,334.3,334.8,334.3,334.79,11197.0,328.8736,329.3655,328.8736,329.3556,11197.0
2022-07-18 11:50:00,334.87,335.73,334.84,335.51,42494.0,329.4343,330.2804,329.4048,330.0639,42494.0
2022-07-18 12:00:00,335.58,336.29,335.58,336.14,24186.0,330.1328,330.8313,330.1328,330.6837,24186.0
2022-07-18 12:10:00,336.25,336.45,335.11,335.16,118707.0,330.7919,330.9887,329.6704,329.7196,118707.0
2022-07-18 12:20:00,335.2,335.88,335.2,335.68,22729.0,329.759,330.4279,329.759,330.2312,22729.0
2022-07-18 12:30:00,335.6,336.0,335.58,335.8,8459.0,330.1525,330.546,330.1328,330.3492,8459.0
2022-07-18 12:40:00,335.79,335.87,335.35,335.42,8485.0,330.3394,330.4181,329.9065,329.9754,8485.0
2022-07-18 12:50:00,335.4,335.42,334.64,334.83,14250.0,329.9557,329.9754,329.2081,329.395,14250.0
2022-07-18 13:00:00,334.92,335.04,334.68,334.81,6748.0,329.4835,329.6016,329.2474,329.3753,6748.0
2022-07-18 13:10:00,334.76,334.76,334.17,334.19,9281.0,329.3261,329.3261,328.7457,328.7654,9281.0
2022-07-18 13:20:00,334.4,335.14,334.05,335.09,16331.0,328.972,329.7,328.6276,329.6508,16331.0
2022-07-18 13:30:00,335.1,335.11,333.64,334.05,16450.0,329.6606,329.6704,328.2243,328.6276,16450.0
2022-07-18 13:40:00,334.08,334.17,333.59,333.73,13234.0,328.6572,328.7457,328.1751,328.3128,13234.0
2022-07-18 13:50:00,333.72,334.07,332.71,332.97,14253.0,328.303,328.6473,327.3094,327.5652,14253.0
2022-07-18 14:00:00,332.77,333.28,332.61,333.1,22155.0,327.3684,327.8701,327.211,327.6931,22155.0
2022-07-18 14:10:00,333.12,333.44,332.88,333.14,12823.0,327.7127,328.0275,327.4766,327.7324,12823.0
2022-07-18 14:20:00,333.15,333.23,332.0,332.12,18104.0,327.7423,327.821,326.6109,326.729,18104.0
2022-07-18 14:30:00,332.14,332.67,331.97,332.63,13046.0,326.7486,327.27,326.5814,327.2307,13046.0
2022-07-18 14:40:00,332.61,332.61,331.84,331.99,16728.0,327.211,327.211,326.4535,326.6011,16728.0
2022-07-18 14:50:00,332.04,332.07,331.16,331.2,26468.0,326.6503,326.6798,325.7846,325.8239,26468.0
2022-07-18 15:00:00,331.15,331.97,331.11,331.88,12278.0,325.7747,326.5814,325.7354,326.4929,12278.0
2022-07-18 15:10:00,331.86,332.09,331.46,332.0,17450.0,326.4732,326.6995,326.0797,326.6109,17450.0
2022-07-18 15:20:00,332.01,332.15,331.5,331.5,24350.0,326.6208,326.7585,326.119,326.119,24350.0
2022-07-18 15:30:00,331.51,331.54,330.29,330.39,43838.0,326.1289,326.1584,324.9287,325.0271,43838.0
2022-07-18 15:40:00,330.38,330.68,329.87,329.96,39895.0,325.0172,325.3123,324.5155,324.604,39895.0
2022-07-18 15:50:00,329.88,331.46,329.79,331.01,116459.0,324.5253,326.0797,324.4368,325.637,116459.0
2022-07-19 09:30:00,331.78,335.88,331.78,335.6,78003.0,326.3945,330.4279,326.3945,330.1525,78003.0
2022-07-19 09:40:00,335.86,336.03,333.73,334.05,28890.0,330.4083,330.5755,328.3128,328.6276,28890.0
2022-07-19 09:50:00,333.96,334.82,333.78,334.7,20388.0,328.5391,329.3851,328.362,329.2671,20388.0
2022-07-19 10:00:00,334.85,334.86,333.8,334.23,24816.0,329.4147,329.4245,328.3817,328.8047,24816.0
2022-07-19 10:10:00,334.25,335.85,333.89,335.66,19540.0,328.8244,330.3984,328.4702,330.2115,19540.0
2022-07-19 10:20:00,335.61,337.0,335.61,336.75,36084.0,330.1623,331.5298,330.1623,331.2838,36084.0
2022-07-19 10:30:00,336.94,337.6,336.82,337.57,32225.0,331.4707,332.12,331.3527,332.0905,32225.0
2022-07-19 10:40:00,337.69,338.23,337.21,338.23,23157.0,332.2086,332.7398,331.7363,332.7398,23157.0
2022-07-19 10:50:00,338.37,338.57,337.34,337.55,13948.0,332.8775,333.0743,331.8642,332.0708,13948.0
2022-07-19 11:00:00,337.62,337.87,337.22,337.67,28536.0,332.1397,332.3856,331.7462,332.1889,28536.0
2022-07-19 11:10:00,337.64,337.64,336.72,336.81,20631.0,332.1594,332.1594,331.2543,331.3428,20631.0
2022-07-19 11:20:00,336.79,336.95,336.35,336.91,20888.0,331.3232,331.4806,330.8903,331.4412,20888.0
2022-07-19 11:30:00,336.87,337.1,336.56,336.65,12713.0,331.4019,331.6281,331.0969,331.1854,12713.0
2022-07-19 11:40:00,336.67,337.1,336.37,336.92,10300.0,331.2051,331.6281,330.91,331.4511,10300.0
2022-07-19 11:50:00,336.86,337.97,336.85,337.91,12659.0,331.392,332.484,331.3822,332.425,12659.0
2022-07-19 12:00:00,338.0,338.11,337.43,337.83,16378.0,332.5135,332.6217,331.9528,332.3463,16378.0
2022-07-19 12:10:00,337.81,338.63,337.81,338.4,14580.0,332.3266,333.1333,332.3266,332.907,14580.0
2022-07-19 12:20:00,338.41,339.11,338.41,338.99,17244.0,332.9169,333.6055,332.9169,333.4875,17244.0
2022-07-19 12:30:00,338.98,339.61,338.94,339.48,14536.0,333.4776,334.0974,333.4383,333.9695,14536.0
2022-07-19 12:40:00,339.55,339.93,339.37,339.93,13454.0,334.0384,334.4122,333.8613,334.4122,13454.0
2022-07-19 12:50:00,339.88,340.05,339.41,339.67,16117.0,334.363,334.5303,333.9006,334.1564,16117.0
2022-07-19 13:00:00,339.62,339.64,339.15,339.24,13551.0,334.1072,334.1269,333.6449,333.7334,13551.0
2022-07-19 13:10:00,339.24,339.6,338.68,338.93,21831.0,333.7334,334.0876,333.1825,333.4284,21831.0
2022-07-19 13:20:00,338.88,339.68,338.88,339.67,14606.0,333.3792,334.1663,333.3792,334.1564,14606.0
2022-07-19 13:30:00,339.67,341.07,339.67,340.92,20521.0,334.1564,335.5337,334.1564,335.3861,20521.0
2022-07-19 13:40:00,340.9,341.41,340.69,341.12,24615.0,335.3665,335.8682,335.1599,335.5829,24615.0
2022-07-19 13:50:00,341.06,341.53,340.72,341.5,15293.0,335.5239,335.9862,335.1894,335.9567,15293.0
2022-07-19 14:00:00,341.5,342.01,341.39,341.63,21993.0,335.9567,336.4584,335.8485,336.0846,21993.0
2022-07-19 14:10:00,341.61,341.61,340.85,341.15,14916.0,336.0649,336.0649,335.3173,335.6124,14916.0
2022-07-19 14:20:00,341.21,341.21,340.42,340.68,25310.0,335.6714,335.6714,334.8942,335.15,25310.0
2022-07-19 14:30:00,340.65,340.86,340.38,340.43,10555.0,335.1205,335.3271,334.8549,334.9041,10555.0
2022-07-19 14:40:00,340.31,340.75,340.07,340.18,13858.0,334.786,335.2189,334.5499,334.6581,13858.0
2022-07-19 14:50:00,340.21,340.68,340.07,340.46,20992.0,334.6877,335.15,334.5499,334.9336,20992.0
2022-07-19 15:00:00,340.33,340.55,339.86,340.54,17754.0,334.8057,335.0221,334.3433,335.0123,17754.0
2022-07-19 15:10:00,340.43,340.44,339.73,339.95,22047.0,334.9041,334.9139,334.2154,334.4319,22047.0
2022-07-19 15:20:00,339.96,340.33,339.58,340.22,34240.0,334.4417,334.8057,334.0679,334.6975,34240.0
2022-07-19 15:30:00,340.14,340.23,339.44,339.85,40514.0,334.6188,334.7073,333.9302,334.3335,40514.0
2022-07-19 15:40:00,339.89,340.23,339.4,339.94,64772.0,334.3728,334.7073,333.8908,334.422,64772.0
2022-07-19 15:50:00,339.92,340.58,339.5,339.98,214634.0,334.4024,335.0516,333.9892,334.4614,214634.0
2022-07-20 09:30:00,340.38,341.41,337.83,338.82,103099.0,334.8549,335.8682,332.3463,333.3202,103099.0
2022-07-20 09:40:00,338.73,338.85,336.28,337.15,68462.0,333.2317,333.3497,330.8214,331.6773,68462.0
2022-07-20 09:50:00,336.99,337.99,336.64,337.4,33441.0,331.5199,332.5037,331.1756,331.9233,33441.0
2022-07-20 10:00:00,337.51,338.81,337.06,338.69,27483.0,332.0315,333.3104,331.5888,333.1923,27483.0
2022-07-20 10:10:00,338.66,338.84,338.12,338.13,28831.0,333.1628,333.3399,332.6316,332.6414,28831.0
2022-07-20 10:20:00,338.11,339.44,338.11,339.09,50421.0,332.6217,333.9302,332.6217,333.5858,50421.0
2022-07-20 10:30:00,339.09,340.01,338.74,339.72,61293.0,333.5858,334.4909,333.2415,334.2056,61293.0
2022-07-20 10:40:00,339.7,341.36,339.38,341.22,49970.0,334.1859,335.819,333.8711,335.6813,49970.0
2022-07-20 10:50:00,341.23,342.88,341.17,342.86,37712.0,335.6911,337.3143,335.6321,337.2946,37712.0
2022-07-20 11:00:00,342.91,342.91,341.59,341.8,48007.0,337.3438,337.3438,336.0453,336.2518,48007.0
2022-07-20 11:10:00,341.71,341.75,340.73,341.06,19485.0,336.1633,336.2027,335.1992,335.5239,19485.0
2022-07-20 11:20:00,341.08,341.34,340.35,340.99,18475.0,335.5435,335.7993,334.8254,335.455,18475.0
2022-07-20 11:30:00,340.85,341.2,340.04,340.43,17001.0,335.3173,335.6616,334.5204,334.9041,17001.0
2022-07-20 11:40:00,340.5,340.97,340.39,340.67,12191.0,334.9729,335.4353,334.8647,335.1402,12191.0
2022-07-20 11:50:00,340.82,341.65,340.82,341.4,9316.0,335.2878,336.1043,335.2878,335.8583,9316.0
2022-07-20 12:00:00,341.32,341.83,341.06,341.63,24619.0,335.7796,336.2814,335.5239,336.0846,24619.0
2022-07-20 12:10:00,341.72,342.58,341.63,342.56,20380.0,336.1731,337.0192,336.0846,336.9995,20380.0
2022-07-20 12:20:00,342.57,343.14,342.35,342.74,23929.0,337.0093,337.5701,336.7929,337.1766,23929.0
2022-07-20 12:30:00,342.79,343.32,342.73,343.11,21575.0,337.2258,337.7472,337.1667,337.5406,21575.0
2022-07-20 12:40:00,343.17,343.17,340.35,340.35,34508.0,337.5996,337.5996,334.8254,334.8254,34508.0
2022-07-20 12:50:00,340.38,341.92,340.15,341.72,22904.0,334.8549,336.3699,334.6286,336.1731,22904.0
2022-07-20 13:00:00,341.5,341.79,339.71,339.89,18365.0,335.9567,336.242,334.1958,334.3728,18365.0
2022-07-20 13:10:00,339.87,340.57,339.17,340.52,16435.0,334.3532,335.0418,333.6645,334.9926,16435.0
2022-07-20 13:20:00,340.49,340.77,339.75,340.75,25602.0,334.9631,335.2386,334.2351,335.2189,25602.0
2022-07-20 13:30:00,340.75,341.34,339.92,340.44,30375.0,335.2189,335.7993,334.4024,334.9139,30375.0
2022-07-20 13:40:00,340.38,340.74,340.12,340.12,13713.0,334.8549,335.2091,334.5991,334.5991,13713.0
2022-07-20 13:50:00,340.1,340.59,339.57,339.58,19514.0,334.5794,335.0615,334.058,334.0679,19514.0
2022-07-20 14:00:00,339.66,340.37,339.57,340.31,24164.0,334.1466,334.8451,334.058,334.786,24164.0
2022-07-20 14:10:00,340.32,340.73,339.69,340.15,31444.0,334.7959,335.1992,334.1761,334.6286,31444.0
2022-07-20 14:20:00,340.28,341.23,340.28,340.97,19259.0,334.7565,335.6911,334.7565,335.4353,19259.0
2022-07-20 14:30:00,340.93,341.34,340.42,341.24,32959.0,335.396,335.7993,334.8942,335.7009,32959.0
2022-07-20 14:40:00,341.16,341.59,341.01,341.56,14120.0,335.6222,336.0453,335.4747,336.0157,14120.0
2022-07-20 14:50:00,341.55,341.55,339.96,341.0,26459.0,336.0059,336.0059,334.4417,335.4648,26459.0
2022-07-20 15:00:00,341.06,341.58,340.93,341.22,42554.0,335.5239,336.0354,335.396,335.6813,42554.0
2022-07-20 15:10:00,341.26,341.63,340.91,341.27,22634.0,335.7206,336.0846,335.3763,335.7304,22634.0
2022-07-20 15:20:00,341.35,341.96,341.21,341.47,45770.0,335.8091,336.4092,335.6714,335.9272,45770.0
2022-07-20 15:30:00,341.38,341.44,340.39,340.74,50142.0,335.8387,335.8977,334.8647,335.2091,50142.0
2022-07-20 15:40:00,340.84,341.67,340.72,341.34,30808.0,335.3074,336.124,335.1894,335.7993,30808.0
2022-07-20 15:50:00,341.33,341.54,340.73,341.22,118317.0,335.7895,335.9961,335.1992,335.6813,118317.0
2022-07-21 09:30:00,341.87,345.38,340.9,344.09,83299.0,336.3207,339.7737,335.3665,338.5047,83299.0
2022-07-21 09:40:00,343.91,345.37,342.12,345.34,33414.0,338.3276,339.7639,336.5666,339.7344,33414.0
2022-07-21 09:50:00,345.19,345.5,343.58,343.58,51269.0,339.5868,339.8918,338.003,338.003,51269.0
2022-07-21 10:00:00,343.68,344.51,341.42,342.42,37829.0,338.1013,338.9179,335.878,336.8618,37829.0
2022-07-21 10:10:00,342.3,342.57,341.08,342.38,44135.0,336.7437,337.0093,335.5435,336.8224,44135.0
2022-07-21 10:20:00,342.4,342.7,340.06,340.9,30610.0,336.8421,337.1372,334.5401,335.3665,30610.0
2022-07-21 10:30:00,341.0,342.93,340.65,342.93,21789.0,335.4648,337.3635,335.1205,337.3635,21789.0
2022-07-21 10:40:00,342.97,343.5,342.58,343.03,22663.0,337.4029,337.9242,337.0192,337.4619,22663.0
2022-07-21 10:50:00,343.25,344.59,342.95,344.41,33504.0,337.6783,338.9966,337.3832,338.8195,33504.0
2022-07-21 11:00:00,344.28,344.28,343.58,343.92,17860.0,338.6916,338.6916,338.003,338.3374,17860.0
2022-07-21 11:10:00,343.87,343.99,342.66,343.35,24381.0,338.2882,338.4063,337.0979,337.7767,24381.0
2022-07-21 11:20:00,343.33,344.02,342.6,344.02,13446.0,337.757,338.4358,337.0389,338.4358,13446.0
2022-07-21 11:30:00,344.01,345.0,343.8,344.99,18481.0,338.426,339.3999,338.2194,339.3901,18481.0
2022-07-21 11:40:00,344.82,345.03,344.33,344.37,18300.0,339.2228,339.4294,338.7408,338.7801,18300.0
2022-07-21 11:50:00,344.31,344.98,343.99,344.71,21454.0,338.7211,339.3802,338.4063,339.1146,21454.0
2022-07-21 12:00:00,344.71,345.85,344.09,345.56,42225.0,339.1146,340.2361,338.5047,339.9508,42225.0
2022-07-21 12:10:00,345.47,345.75,344.91,345.29,24253.0,339.8623,340.1377,339.3114,339.6852,24253.0
2022-07-21 12:20:00,345.35,345.84,345.12,345.67,13959.0,339.7442,340.2263,339.518,340.059,13959.0
2022-07-21 12:30:00,345.82,346.28,345.52,345.67,25877.0,340.2066,340.6591,339.9115,340.059,25877.0
2022-07-21 12:40:00,345.68,345.68,344.92,345.09,14404.0,340.0689,340.0689,339.3212,339.4884,14404.0
2022-07-21 12:50:00,345.15,345.42,344.82,345.05,10896.0,339.5475,339.8131,339.2228,339.4491,10896.0
2022-07-21 13:00:00,345.12,345.38,344.79,345.14,6986.0,339.518,339.7737,339.1933,339.5376,6986.0
2022-07-21 13:10:00,345.03,345.17,344.6,344.96,9384.0,339.4294,339.5671,339.0064,339.3606,9384.0
2022-07-21 13:20:00,345.0,345.18,344.09,344.46,15857.0,339.3999,339.577,338.5047,338.8687,15857.0
2022-07-21 13:30:00,344.5,344.5,343.46,344.04,22718.0,338.908,338.908,337.8849,338.4555,22718.0
2022-07-21 13:40:00,344.0,344.71,343.9,344.58,16818.0,338.4161,339.1146,338.3178,338.9867,16818.0
2022-07-21 13:50:00,344.5,344.75,344.1,344.65,18257.0,338.908,339.154,338.5145,339.0556,18257.0
2022-07-21 14:00:00,344.74,344.75,344.36,344.48,17044.0,339.1441,339.154,338.7703,338.8883,17044.0
2022-07-21 14:10:00,344.63,345.2,344.54,344.65,27800.0,339.0359,339.5967,338.9474,339.0556,27800.0
2022-07-21 14:20:00,344.72,344.75,344.23,344.27,47386.0,339.1244,339.154,338.6424,338.6818,47386.0
2022-07-21 14:30:00,344.2,344.58,343.83,344.58,18947.0,338.6129,338.9867,338.2489,338.9867,18947.0
2022-07-21 14:40:00,344.64,344.78,344.04,344.42,13740.0,339.0457,339.1835,338.4555,338.8293,13740.0
2022-07-21 14:50:00,344.63,345.07,344.48,344.94,22285.0,339.0359,339.4688,338.8883,339.3409,22285.0
2022-07-21 15:00:00,344.94,345.74,344.81,345.74,15506.0,339.3409,340.1279,339.213,340.1279,15506.0
2022-07-21 15:10:00,345.72,345.72,344.78,345.09,23531.0,340.1082,340.1082,339.1835,339.4884,23531.0
2022-07-21 15:20:00,345.03,345.47,344.85,345.34,29647.0,339.4294,339.8623,339.2523,339.7344,29647.0
2022-07-21 15:30:00,345.31,345.99,345.18,345.34,27705.0,339.7049,340.3738,339.577,339.7344,27705.0
2022-07-21 15:40:00,345.33,345.63,345.16,345.25,34705.0,339.7245,340.0197,339.5573,339.6458,34705.0
2022-07-21 15:50:00,345.31,347.23,345.31,346.77,187738.0,339.7049,341.5937,339.7049,341.1412,187738.0
2022-07-22 09:30:00,348.88,351.09,347.45,348.46,158024.0,343.2169,345.391,341.8101,342.8037,158024.0
2022-07-22 09:40:00,348.46,348.6,347.18,348.5,54936.0,342.8037,342.9415,341.5445,342.8431,54936.0
2022-07-22 09:50:00,348.49,348.79,345.71,345.86,51218.0,342.8333,343.1284,340.0984,340.2459,51218.0
2022-07-22 10:00:00,345.9,346.37,344.22,344.22,28295.0,340.2853,340.7477,338.6326,338.6326,28295.0
2022-07-22 10:10:00,344.37,347.0,344.37,346.74,27407.0,338.7801,341.3674,338.7801,341.1117,27407.0
2022-07-22 10:20:00,346.65,346.84,345.06,345.7,27619.0,341.0231,341.21,339.4589,340.0885,27619.0
2022-07-22 10:30:00,345.86,346.69,345.77,345.83,28104.0,340.2459,341.0625,340.1574,340.2164,28104.0
2022-07-22 10:40:00,345.94,346.5,345.61,346.5,15885.0,340.3246,340.8756,340.0,340.8756,15885.0
2022-07-22 10:50:00,346.4,346.64,345.62,345.88,21046.0,340.7772,341.0133,340.0098,340.2656,21046.0
2022-07-22 11:00:00,345.88,346.04,344.52,344.85,26667.0,340.2656,340.423,338.9277,339.2523,26667.0
2022-07-22 11:10:00,344.81,345.29,344.64,345.13,19911.0,339.213,339.6852,339.0457,339.5278,19911.0
2022-07-22 11:20:00,345.1,345.1,343.48,343.54,27106.0,339.4983,339.4983,337.9046,337.9636,27106.0
2022-07-22 11:30:00,343.64,344.0,343.3,343.49,25182.0,338.062,338.4161,337.7275,337.9144,25182.0
2022-07-22 11:40:00,343.4,343.75,343.0,343.5,16706.0,337.8259,338.1702,337.4324,337.9242,16706.0
2022-07-22 11:50:00,343.38,343.56,342.83,343.39,26406.0,337.8062,337.9833,337.2651,337.816,26406.0
2022-07-22 12:00:00,343.45,343.73,342.23,342.27,20026.0,337.8751,338.1505,336.6749,336.7142,20026.0
2022-07-22 12:10:00,342.21,342.24,341.31,342.19,35294.0,336.6552,336.6847,335.7698,336.6355,35294.0
2022-07-22 12:20:00,341.96,342.39,341.67,342.3,12245.0,336.4092,336.8323,336.124,336.7437,12245.0
2022-07-22 12:30:00,342.58,342.98,342.05,342.16,10849.0,337.0192,337.4127,336.4978,336.606,10849.0
2022-07-22 12:40:00,342.2,342.44,341.41,342.11,13146.0,336.6454,336.8815,335.8682,336.5568,13146.0
2022-07-22 12:50:00,342.01,342.58,341.97,342.14,6790.0,336.4584,337.0192,336.4191,336.5863,6790.0
2022-07-22 13:00:00,342.03,342.3,341.49,341.88,17289.0,336.4781,336.7437,335.9469,336.3305,17289.0
2022-07-22 13:10:00,341.86,342.1,340.79,340.79,23256.0,336.3109,336.547,335.2582,335.2582,23256.0
2022-07-22 13:20:00,340.81,341.22,340.45,341.1,18738.0,335.2779,335.6813,334.9238,335.5632,18738.0
2022-07-22 13:30:00,341.05,341.24,340.59,341.09,16558.0,335.514,335.7009,335.0615,335.5534,16558.0
2022-07-22 13:40:00,341.04,341.35,340.4,340.88,13875.0,335.5042,335.8091,334.8746,335.3468,13875.0
2022-07-22 13:50:00,340.78,341.35,340.4,341.13,12862.0,335.2484,335.8091,334.8746,335.5927,12862.0
2022-07-22 14:00:00,341.12,341.28,340.59,340.68,22006.0,335.5829,335.7403,335.0615,335.15,22006.0
2022-07-22 14:10:00,340.62,341.53,340.44,341.38,13141.0,335.091,335.9862,334.9139,335.8387,13141.0
2022-07-22 14:20:00,341.31,341.69,341.03,341.62,15853.0,335.7698,336.1436,335.4943,336.0748,15853.0
2022-07-22 14:30:00,341.63,342.08,341.27,341.8,23957.0,336.0846,336.5273,335.7304,336.2518,23957.0
2022-07-22 14:40:00,341.68,342.23,341.54,342.1,20979.0,336.1338,336.6749,335.9961,336.547,20979.0
2022-07-22 14:50:00,342.13,343.25,341.84,343.17,28462.0,336.5765,337.6783,336.2912,337.5996,28462.0
2022-07-22 15:00:00,343.17,343.37,342.35,342.44,37967.0,337.5996,337.7964,336.7929,336.8815,37967.0
2022-07-22 15:10:00,342.53,343.56,342.35,343.45,21463.0,336.97,337.9833,336.7929,337.8751,21463.0
2022-07-22 15:20:00,343.39,344.12,343.39,343.86,24539.0,337.816,338.5342,337.816,338.2784,24539.0
2022-07-22 15:30:00,343.85,344.22,342.98,343.0,38275.0,338.2686,338.6326,337.4127,337.4324,38275.0
2022-07-22 15:40:00,343.03,343.85,343.03,343.75,55226.0,337.4619,338.2686,337.4619,338.1702,55226.0
2022-07-22 15:50:00,343.83,344.17,343.03,343.88,155629.0,338.2489,338.5834,337.4619,338.2981,155629.0
2022-07-25 09:30:00,344.45,344.45,340.13,340.27,63762.0,338.8588,338.8588,334.609,334.7467,63762.0
2022-07-25 09:40:00,340.11,344.12,340.11,343.91,41505.0,334.5893,338.5342,334.5893,338.3276,41505.0
2022-07-25 09:50:00,343.81,345.54,343.81,344.86,46111.0,338.2292,339.9311,338.2292,339.2622,46111.0
2022-07-25 10:00:00,345.0,345.17,342.57,343.53,27970.0,339.3999,339.5671,337.0093,337.9538,27970.0
2022-07-25 10:10:00,343.5,344.52,343.02,343.19,29414.0,337.9242,338.9277,337.452,337.6193,29414.0
2022-07-25 10:20:00,343.23,343.59,342.44,343.1,21616.0,337.6586,338.0128,336.8815,337.5307,21616.0
2022-07-25 10:30:00,342.97,343.01,341.79,342.29,15907.0,337.4029,337.4422,336.242,336.7339,15907.0
2022-07-25 10:40:00,342.2,343.34,342.02,343.3,21455.0,336.6454,337.7668,336.4683,337.7275,21455.0
2022-07-25 10:50:00,343.3,344.33,343.3,343.76,25658.0,337.7275,338.7408,337.7275,338.18,25658.0
2022-07-25 11:00:00,343.75,344.41,343.19,344.0,19740.0,338.1702,338.8195,337.6193,338.4161,19740.0
2022-07-25 11:10:00,344.0,344.0,342.8,343.4,18592.0,338.4161,338.4161,337.2356,337.8259,18592.0
2022-07-25 11:20:00,343.34,344.23,343.22,344.23,13694.0,337.7668,338.6424,337.6488,338.6424,13694.0
2022-07-25 11:30:00,344.34,344.93,344.03,344.13,16435.0,338.7506,339.331,338.4456,338.544,16435.0
2022-07-25 11:40:00,344.18,344.45,343.66,343.92,16632.0,338.5932,338.8588,338.0817,338.3374,16632.0
2022-07-25 11:50:00,343.99,344.45,343.55,344.06,20086.0,338.4063,338.8588,337.9734,338.4752,20086.0
2022-07-25 12:00:00,343.98,343.99,343.16,343.16,14933.0,338.3965,338.4063,337.5898,337.5898,14933.0
2022-07-25 12:10:00,343.15,343.15,342.53,342.86,13992.0,337.5799,337.5799,336.97,337.2946,13992.0
2022-07-25 12:20:00,342.88,342.96,342.46,342.93,18493.0,337.3143,337.393,336.9011,337.3635,18493.0
2022-07-25 12:30:00,342.97,344.39,342.88,344.3,24363.0,337.4029,338.7998,337.3143,338.7113,24363.0
2022-07-25 12:40:00,344.27,344.63,343.87,344.33,18578.0,338.6818,339.0359,338.2882,338.7408,18578.0
2022-07-25 12:50:00,344.33,344.4,343.48,343.48,15751.0,338.7408,338.8096,337.9046,337.9046,15751.0
2022-07-25 13:00:00,343.51,343.72,342.78,343.29,24704.0,337.9341,338.1407,337.2159,337.7177,24704.0
2022-07-25 13:10:00,343.5,343.92,343.22,343.72,19050.0,337.9242,338.3374,337.6488,338.1407,19050.0
2022-07-25 13:20:00,343.78,343.91,343.22,343.25,16073.0,338.1997,338.3276,337.6488,337.6783,16073.0
2022-07-25 13:30:00,343.22,343.28,342.62,342.71,20164.0,337.6488,337.7078,337.0585,337.1471,20164.0
2022-07-25 13:40:00,342.75,342.97,342.55,342.62,23072.0,337.1864,337.4029,336.9897,337.0585,23072.0
2022-07-25 13:50:00,342.65,343.03,342.43,342.58,20024.0,337.088,337.4619,336.8716,337.0192,20024.0
2022-07-25 14:00:00,342.53,342.66,342.24,342.47,17474.0,336.97,337.0979,336.6847,336.911,17474.0
2022-07-25 14:10:00,342.53,343.04,342.52,342.72,37072.0,336.97,337.4717,336.9602,337.1569,37072.0
2022-07-25 14:20:00,342.69,342.73,342.15,342.33,22506.0,337.1274,337.1667,336.5962,336.7732,22506.0
2022-07-25 14:30:00,342.37,342.43,342.06,342.25,22559.0,336.8126,336.8716,336.5076,336.6945,22559.0
2022-07-25 14:40:00,342.26,342.62,341.57,341.93,24448.0,336.7044,337.0585,336.0256,336.3797,24448.0
2022-07-25 14:50:00,341.9,342.21,341.76,341.99,21245.0,336.3502,336.6552,336.2125,336.4388,21245.0
2022-07-25 15:00:00,341.97,342.38,341.75,342.17,17591.0,336.4191,336.8224,336.2027,336.6158,17591.0
2022-07-25 15:10:00,342.26,342.52,341.93,342.42,17654.0,336.7044,336.9602,336.3797,336.8618,17654.0
2022-07-25 15:20:00,342.39,342.88,342.26,342.31,28204.0,336.8323,337.3143,336.7044,336.7536,28204.0
2022-07-25 15:30:00,342.21,343.25,342.16,343.25,21352.0,336.6552,337.6783,336.606,337.6783,21352.0
2022-07-25 15:40:00,343.19,343.87,343.01,343.67,36911.0,337.6193,338.2882,337.4422,338.0915,36911.0
2022-07-25 15:50:00,343.74,344.41,343.44,344.2,202333.0,338.1604,338.8195,337.8652,338.6129,202333.0
2022-07-26 09:30:00,342.65,344.63,341.62,343.63,96638.0,337.088,339.0359,336.0748,338.0521,96638.0
2022-07-26 09:40:00,343.44,343.9,341.33,341.43,30362.0,337.8652,338.3178,335.7895,335.8878,30362.0
2022-07-26 09:50:00,341.48,343.76,341.48,343.34,22880.0,335.937,338.18,335.937,337.7668,22880.0
2022-07-26 10:00:00,343.2,343.21,341.82,342.17,24651.0,337.6291,337.639,336.2715,336.6158,24651.0
2022-07-26 10:10:00,342.2,342.58,340.43,340.53,45697.0,336.6454,337.0192,334.9041,335.0025,45697.0
2022-07-26 10:20:00,340.63,341.14,340.15,340.87,25407.0,335.1008,335.6026,334.6286,335.3369,25407.0
2022-07-26 10:30:00,340.81,340.99,340.29,340.6,38996.0,335.2779,335.455,334.7664,335.0713,38996.0
2022-07-26 10:40:00,340.65,341.31,340.37,341.29,19183.0,335.1205,335.7698,334.8451,335.7501,19183.0
2022-07-26 10:50:00,341.34,341.4,340.34,340.74,14727.0,335.7993,335.8583,334.8155,335.2091,14727.0
2022-07-26 11:00:00,340.82,341.21,340.39,341.09,19624.0,335.2878,335.6714,334.8647,335.5534,19624.0
2022-07-26 11:10:00,341.13,341.46,340.5,341.25,21563.0,335.5927,335.9174,334.9729,335.7108,21563.0
2022-07-26 11:20:00,341.31,341.68,339.66,340.11,29127.0,335.7698,336.1338,334.1466,334.5893,29127.0
2022-07-26 11:30:00,340.0,340.89,339.84,340.56,22459.0,334.4811,335.3566,334.3237,335.032,22459.0
2022-07-26 11:40:00,340.55,341.04,340.54,340.55,15041.0,335.0221,335.5042,335.0123,335.0221,15041.0
2022-07-26 11:50:00,340.59,340.81,340.1,340.38,18048.0,335.0615,335.2779,334.5794,334.8549,18048.0
2022-07-26 12:00:00,340.36,340.63,339.74,340.07,53839.0,334.8352,335.1008,334.2253,334.5499,53839.0
2022-07-26 12:10:00,340.09,340.68,339.56,340.68,24466.0,334.5696,335.15,334.0482,335.15,24466.0
2022-07-26 12:20:00,340.76,341.39,340.46,341.16,14746.0,335.2287,335.8485,334.9336,335.6222,14746.0
2022-07-26 12:30:00,341.27,341.36,340.76,340.76,21393.0,335.7304,335.819,335.2287,335.2287,21393.0
2022-07-26 12:40:00,340.73,341.14,340.36,341.03,18180.0,335.1992,335.6026,334.8352,335.4943,18180.0
2022-07-26 12:50:00,340.95,341.55,340.91,341.19,13307.0,335.4156,336.0059,335.3763,335.6517,13307.0
2022-07-26 13:00:00,341.17,341.65,341.04,341.41,15812.0,335.6321,336.1043,335.5042,335.8682,15812.0
2022-07-26 13:10:00,341.53,341.7,340.22,340.42,37332.0,335.9862,336.1535,334.6975,334.8942,37332.0
2022-07-26 13:20:00,340.29,340.88,340.11,340.81,12620.0,334.7664,335.3468,334.5893,335.2779,12620.0
2022-07-26 13:30:00,340.85,341.11,339.98,340.19,25798.0,335.3173,335.573,334.4614,334.668,25798.0
2022-07-26 13:40:00,340.15,340.79,340.15,340.78,11938.0,334.6286,335.2582,334.6286,335.2484,11938.0
2022-07-26 13:50:00,340.77,340.8,340.05,340.13,14933.0,335.2386,335.2681,334.5303,334.609,14933.0
2022-07-26 14:00:00,340.13,341.06,340.12,340.27,18940.0,334.609,335.5239,334.5991,334.7467,18940.0
2022-07-26 14:10:00,340.33,340.49,339.89,340.0,8980.0,334.8057,334.9631,334.3728,334.4811,8980.0
2022-07-26 14:20:00,339.94,340.1,339.71,339.76,21016.0,334.422,334.5794,334.1958,334.245,21016.0
2022-07-26 14:30:00,339.55,339.74,339.31,339.31,11975.0,334.0384,334.2253,333.8023,333.8023,11975.0
2022-07-26 14:40:00,339.31,340.01,339.31,339.85,12983.0,333.8023,334.4909,333.8023,334.3335,12983.0
2022-07-26 14:50:00,339.77,340.44,339.75,340.16,15350.0,334.2548,334.9139,334.2351,334.6385,15350.0
2022-07-26 15:00:00,340.03,340.17,339.53,339.7,17710.0,334.5106,334.6483,334.0187,334.1859,17710.0
2022-07-26 15:10:00,339.75,340.64,339.62,340.53,29246.0,334.2351,335.1107,334.1072,335.0025,29246.0
2022-07-26 15:20:00,340.54,340.84,340.34,340.39,29780.0,335.0123,335.3074,334.8155,334.8647,29780.0
2022-07-26 15:30:00,340.42,341.05,340.38,340.9,31538.0,334.8942,335.514,334.8549,335.3665,31538.0
2022-07-26 15:40:00,340.96,341.42,340.65,341.02,60292.0,335.4255,335.878,335.1205,335.4845,60292.0
2022-07-26 15:50:00,341.05,341.74,340.83,341.29,147691.0,335.514,336.1928,335.2976,335.7501,147691.0
2022-07-27 09:30:00,343.01,345.18,342.47,344.27,97607.0,337.4422,339.577,336.911,338.6818,97607.0
2022-07-27 09:40:00,344.25,348.92,344.25,347.98,98688.0,338.6621,343.2563,338.6621,342.3315,98688.0
2022-07-27 09:50:00,347.98,348.43,345.87,347.98,75793.0,342.3315,342.7742,340.2558,342.3315,75793.0
2022-07-27 10:00:00,348.09,348.81,347.53,348.27,40219.0,342.4397,343.1481,341.8888,342.6168,40219.0
2022-07-27 10:10:00,348.3,348.53,347.35,347.36,47710.0,342.6463,342.8726,341.7118,341.7216,47710.0
2022-07-27 10:20:00,347.41,348.42,347.16,347.52,27707.0,341.7708,342.7644,341.5248,341.879,27707.0
2022-07-27 10:30:00,347.5,348.28,347.25,347.83,31448.0,341.8593,342.6267,341.6134,342.184,31448.0
2022-07-27 10:40:00,347.96,347.96,346.44,347.32,42411.0,342.3119,342.3119,340.8165,341.6822,42411.0
2022-07-27 10:50:00,347.24,348.2,347.19,348.19,31702.0,341.6035,342.548,341.5544,342.5381,31702.0
2022-07-27 11:00:00,348.13,348.6,346.79,346.96,38279.0,342.4791,342.9415,341.1608,341.3281,38279.0
2022-07-27 11:10:00,347.0,348.07,346.51,347.81,23874.0,341.3674,342.4201,340.8854,342.1643,23874.0
2022-07-27 11:20:00,347.83,347.94,347.3,347.6,12641.0,342.184,342.2922,341.6626,341.9577,12641.0
2022-07-27 11:30:00,347.6,348.4,347.58,348.21,33164.0,341.9577,342.7447,341.938,342.5578,33164.0
2022-07-27 11:40:00,348.16,348.43,347.83,347.95,20224.0,342.5086,342.7742,342.184,342.302,20224.0
2022-07-27 11:50:00,348.08,348.4,347.74,348.18,25437.0,342.4299,342.7447,342.0954,342.5283,25437.0
2022-07-27 12:00:00,348.08,348.5,347.65,347.9,28090.0,342.4299,342.8431,342.0069,342.2528,28090.0
2022-07-27 12:10:00,347.91,348.01,347.3,347.54,23938.0,342.2627,342.361,341.6626,341.8987,23938.0
2022-07-27 12:20:00,347.53,347.9,347.4,347.56,15203.0,341.8888,342.2528,341.7609,341.9183,15203.0
2022-07-27 12:30:00,347.54,347.85,347.3,347.44,10594.0,341.8987,342.2036,341.6626,341.8003,10594.0
2022-07-27 12:40:00,347.31,347.33,346.32,346.51,19274.0,341.6724,341.6921,340.6985,340.8854,19274.0
2022-07-27 12:50:00,346.55,346.94,346.16,346.43,17156.0,340.9247,341.3084,340.5411,340.8067,17156.0
2022-07-27 13:00:00,346.47,346.84,336.8,337.44,378941.0,340.846,341.21,331.333,331.9626,378941.0
2022-07-27 13:10:00,337.58,340.65,334.51,339.62,216341.0,332.1003,335.1205,329.0802,334.1072,216341.0
2022-07-27 13:20:00,339.51,339.68,331.24,337.21,237001.0,333.999,334.1663,325.8633,331.7363,237001.0
2022-07-27 13:30:00,337.36,337.49,335.89,336.79,96432.0,331.8839,332.0118,330.4378,331.3232,96432.0
2022-07-27 13:40:00,336.91,340.25,336.91,339.49,75304.0,331.4412,334.727,331.4412,333.9793,75304.0
2022-07-27 13:50:00,339.48,341.14,339.3,340.1,84852.0,333.9695,335.6026,333.7924,334.5794,84852.0
2022-07-27 14:00:00,340.1,341.33,339.08,339.71,47790.0,334.5794,335.7895,333.576,334.1958,47790.0
2022-07-27 14:10:00,339.62,340.41,339.47,339.55,55858.0,334.1072,334.8844,333.9597,334.0384,55858.0
2022-07-27 14:20:00,339.62,340.24,339.0,340.07,30370.0,334.1072,334.7172,333.4973,334.5499,30370.0
2022-07-27 14:30:00,340.13,342.21,339.0,342.0,59417.0,334.609,336.6552,333.4973,336.4486,59417.0
2022-07-27 14:40:00,342.14,344.26,342.14,343.46,44301.0,336.5863,338.6719,336.5863,337.8849,44301.0
2022-07-27 14:50:00,343.47,344.62,342.82,343.65,43437.0,337.8947,339.0261,337.2553,338.0718,43437.0
2022-07-27 15:00:00,343.82,345.2,343.34,344.72,84527.0,338.2391,339.5967,337.7668,339.1244,84527.0
2022-07-27 15:10:00,344.8,345.04,344.17,344.37,53614.0,339.2031,339.4393,338.5834,338.7801,53614.0
2022-07-27 15:20:00,344.36,345.16,343.83,345.03,57430.0,338.7703,339.5573,338.2489,339.4294,57430.0
2022-07-27 15:30:00,345.15,345.21,343.75,344.13,56514.0,339.5475,339.6065,338.1702,338.544,56514.0
2022-07-27 15:40:00,343.97,345.3,343.69,344.65,98684.0,338.3866,339.695,338.1112,339.0556,98684.0
2022-07-27 15:50:00,344.58,344.59,342.87,343.2,164713.0,338.9867,338.9966,337.3045,337.6291,164713.0
2022-07-28 09:30:00,348.0,352.02,346.11,346.77,216709.0,342.3512,346.306,340.4919,341.1412,216709.0
2022-07-28 09:40:00,346.99,348.0,343.0,343.38,134400.0,341.3576,342.3512,337.4324,337.8062,134400.0
2022-07-28 09:50:00,343.27,343.31,340.82,342.96,70498.0,337.698,337.7373,335.2878,337.393,70498.0
2022-07-28 10:00:00,342.82,345.51,341.6,345.17,60964.0,337.2553,339.9016,336.0551,339.5671,60964.0
2022-07-28 10:10:00,345.23,347.27,344.77,346.07,50178.0,339.6262,341.6331,339.1736,340.4525,50178.0
2022-07-28 10:20:00,345.76,347.34,345.17,345.66,39913.0,340.1476,341.7019,339.5671,340.0492,39913.0
2022-07-28 10:30:00,345.33,345.72,344.51,345.06,28521.0,339.7245,340.1082,338.9179,339.4589,28521.0
2022-07-28 10:40:00,345.16,346.52,344.6,345.98,26241.0,339.5573,340.8952,339.0064,340.364,26241.0
2022-07-28 10:50:00,346.17,347.02,345.62,346.91,26752.0,340.5509,341.3871,340.0098,341.2789,26752.0
2022-07-28 11:00:00,346.99,347.0,345.76,345.81,36007.0,341.3576,341.3674,340.1476,340.1968,36007.0
2022-07-28 11:10:00,345.99,347.95,345.48,347.6,39683.0,340.3738,342.302,339.8721,341.9577,39683.0
2022-07-28 11:20:00,347.41,349.35,347.4,348.6,39596.0,341.7708,343.6793,341.7609,342.9415,39596.0
2022-07-28 11:30:00,348.89,348.96,347.47,347.79,42660.0,343.2268,343.2956,341.8298,342.1446,42660.0
2022-07-28 11:40:00,347.93,349.07,347.93,348.63,20672.0,342.2823,343.4038,342.2823,342.971,20672.0
2022-07-28 11:50:00,348.61,348.7,346.89,346.89,32959.0,342.9513,343.0398,341.2592,341.2592,32959.0
2022-07-28 12:00:00,347.04,347.53,346.77,347.13,22256.0,341.4068,341.8888,341.1412,341.4953,22256.0
2022-07-28 12:10:00,347.29,347.61,346.01,346.12,19500.0,341.6527,341.9675,340.3935,340.5017,19500.0
2022-07-28 12:20:00,346.09,347.48,345.76,347.11,27422.0,340.4722,341.8396,340.1476,341.4757,27422.0
2022-07-28 12:30:00,347.09,347.17,346.25,346.74,25987.0,341.456,341.5347,340.6296,341.1117,25987.0
2022-07-28 12:40:00,346.75,347.36,346.53,347.19,22515.0,341.1215,341.7216,340.9051,341.5544,22515.0
2022-07-28 12:50:00,347.22,348.0,347.05,347.68,19140.0,341.5839,342.3512,341.4166,342.0364,19140.0
2022-07-28 13:00:00,347.59,348.27,347.23,348.22,18185.0,341.9479,342.6168,341.5937,342.5676,18185.0
2022-07-28 13:10:00,348.38,349.58,348.06,349.52,30114.0,342.725,343.9056,342.4102,343.8465,30114.0
2022-07-28 13:20:00,349.55,349.75,348.86,349.2,81961.0,343.876,344.0728,343.1972,343.5317,81961.0
2022-07-28 13:30:00,349.26,349.71,349.26,349.68,53137.0,343.5908,344.0334,343.5908,344.0039,53137.0
2022-07-28 13:40:00,349.67,351.32,349.58,351.03,145158.0,343.9941,345.6173,343.9056,345.332,145158.0
2022-07-28 13:50:00,351.0,352.07,350.95,351.71,37941.0,345.3025,346.3551,345.2533,346.001,37941.0
2022-07-28 14:00:00,351.56,351.85,350.94,351.32,18494.0,345.8534,346.1387,345.2435,345.6173,18494.0
2022-07-28 14:10:00,351.32,352.4,351.28,351.95,46675.0,345.6173,346.6798,345.578,346.2371,46675.0
2022-07-28 14:20:00,351.9,351.97,351.44,351.49,20919.0,346.1879,346.2568,345.7354,345.7846,20919.0
2022-07-28 14:30:00,351.47,352.25,351.43,352.11,22234.0,345.7649,346.5322,345.7255,346.3945,22234.0
2022-07-28 14:40:00,352.22,352.99,352.11,352.84,32708.0,346.5027,347.2602,346.3945,347.1126,32708.0
2022-07-28 14:50:00,352.8,352.94,351.9,352.06,24136.0,347.0733,347.211,346.1879,346.3453,24136.0
2022-07-28 15:00:00,352.04,352.71,351.84,352.07,52503.0,346.3256,346.9848,346.1289,346.3551,52503.0
2022-07-28 15:10:00,352.05,352.34,351.69,352.31,66737.0,346.3355,346.6208,345.9813,346.5912,66737.0
2022-07-28 15:20:00,352.37,353.16,352.34,353.14,67043.0,346.6503,347.4274,346.6208,347.4078,67043.0
2022-07-28 15:30:00,353.12,353.26,352.49,352.55,70945.0,347.3881,347.5258,346.7683,346.8273,70945.0
2022-07-28 15:40:00,352.56,352.57,351.23,352.2,75853.0,346.8372,346.847,345.5288,346.483,75853.0
2022-07-28 15:50:00,352.25,352.69,351.5,352.45,230836.0,346.5322,346.9651,345.7944,346.729,230836.0
2022-07-29 09:30:00,354.13,356.8,351.5,352.86,169870.0,348.3817,351.0084,345.7944,347.1323,169870.0
2022-07-29 09:40:00,352.61,354.94,352.61,354.37,37523.0,346.8864,349.1786,346.8864,348.6178,37523.0
2022-07-29 09:50:00,354.27,354.87,353.87,354.75,52277.0,348.5194,349.1097,348.1259,348.9916,52277.0
2022-07-29 10:00:00,354.78,355.72,353.59,353.69,77700.0,349.0212,349.9459,347.8505,347.9488,77700.0
2022-07-29 10:10:00,353.71,354.19,351.8,352.07,50096.0,347.9685,348.4407,346.0895,346.3551,50096.0
2022-07-29 10:20:00,352.09,353.38,351.98,352.71,32610.0,346.3748,347.6439,346.2666,346.9848,32610.0
2022-07-29 10:30:00,352.72,353.22,352.36,352.73,31814.0,346.9946,347.4865,346.6404,347.0044,31814.0
2022-07-29 10:40:00,352.72,353.51,352.38,352.65,28328.0,346.9946,347.7718,346.6601,346.9257,28328.0
2022-07-29 10:50:00,352.71,353.26,352.13,352.22,31188.0,346.9848,347.5258,346.4142,346.5027,31188.0
2022-07-29 11:00:00,352.15,352.52,351.14,352.14,57289.0,346.4338,346.7978,345.4402,346.424,57289.0
2022-07-29 11:10:00,352.13,352.49,351.53,352.36,24137.0,346.4142,346.7683,345.8239,346.6404,24137.0
2022-07-29 11:20:00,352.36,352.42,350.61,350.92,31604.0,346.6404,346.6995,344.9188,345.2238,31604.0
2022-07-29 11:30:00,351.12,352.15,349.96,351.97,48636.0,345.4206,346.4338,344.2794,346.2568,48636.0
2022-07-29 11:40:00,351.86,352.13,351.3,352.03,44357.0,346.1485,346.4142,345.5976,346.3158,44357.0
2022-07-29 11:50:00,351.98,352.35,351.71,351.86,18757.0,346.2666,346.6306,346.001,346.1485,18757.0
2022-07-29 12:00:00,351.93,352.21,351.62,351.87,22870.0,346.2174,346.4929,345.9124,346.1584,22870.0
2022-07-29 12:10:00,352.02,352.33,351.45,352.33,17075.0,346.306,346.6109,345.7452,346.6109,17075.0
2022-07-29 12:20:00,352.29,352.29,351.61,352.02,24748.0,346.5716,346.5716,345.9026,346.306,24748.0
2022-07-29 12:30:00,351.99,352.32,351.27,351.95,20385.0,346.2764,346.6011,345.5681,346.2371,20385.0
2022-07-29 12:40:00,351.9,352.36,351.63,352.16,32582.0,346.1879,346.6404,345.9223,346.4437,32582.0
2022-07-29 12:50:00,352.16,352.92,352.03,352.5,22904.0,346.4437,347.1913,346.3158,346.7782,22904.0
2022-07-29 13:00:00,352.46,352.73,352.25,352.68,20642.0,346.7388,347.0044,346.5322,346.9552,20642.0
2022-07-29 13:10:00,352.68,353.23,352.44,352.98,37820.0,346.9552,347.4963,346.7191,347.2504,37820.0
2022-07-29 13:20:00,352.98,353.0,351.67,351.78,24123.0,347.2504,347.27,345.9616,346.0698,24123.0
2022-07-29 13:30:00,351.89,351.96,351.16,351.86,34155.0,346.1781,346.2469,345.4599,346.1485,34155.0
2022-07-29 13:40:00,351.87,352.06,351.37,351.91,17128.0,346.1584,346.3453,345.6665,346.1977,17128.0
2022-07-29 13:50:00,351.92,352.25,351.51,351.72,19829.0,346.2076,346.5322,345.8042,346.0108,19829.0
2022-07-29 14:00:00,351.75,351.83,351.29,351.76,18099.0,346.0403,346.119,345.5878,346.0502,18099.0
2022-07-29 14:10:00,351.82,352.63,351.8,352.62,18822.0,346.1092,346.906,346.0895,346.8962,18822.0
2022-07-29 14:20:00,352.65,352.98,352.48,352.5,22520.0,346.9257,347.2504,346.7585,346.7782,22520.0
2022-07-29 14:30:00,352.48,352.92,352.45,352.58,19020.0,346.7585,347.1913,346.729,346.8569,19020.0
2022-07-29 14:40:00,352.56,352.66,351.95,351.99,26229.0,346.8372,346.9356,346.2371,346.2764,26229.0
2022-07-29 14:50:00,351.96,352.78,351.79,352.78,28524.0,346.2469,347.0536,346.0797,347.0536,28524.0
2022-07-29 15:00:00,352.9,353.68,352.86,353.5,25357.0,347.1717,347.939,347.1323,347.7619,25357.0
2022-07-29 15:10:00,353.64,353.87,353.35,353.47,30184.0,347.8997,348.1259,347.6144,347.7324,30184.0
2022-07-29 15:20:00,353.47,354.45,353.39,354.41,44426.0,347.7324,348.6965,347.6537,348.6572,44426.0
2022-07-29 15:30:00,354.45,355.1,354.14,354.37,51359.0,348.6965,349.336,348.3915,348.6178,51359.0
2022-07-29 15:40:00,354.28,354.69,354.06,354.29,47439.0,348.5293,348.9326,348.3128,348.5391,47439.0
2022-07-29 15:50:00,354.31,354.65,353.81,353.88,202336.0,348.5588,348.8933,348.0669,348.1358,202336.0
2022-08-01 09:30:00,347.81,351.95,345.66,351.88,113018.0,342.1643,346.2371,340.0492,346.1682,113018.0
2022-08-01 09:40:00,351.75,352.0,349.52,349.94,52655.0,346.0403,346.2863,343.8465,344.2597,52655.0
2022-08-01 09:50:00,350.19,352.06,350.19,351.56,59884.0,344.5057,346.3453,344.5057,345.8534,59884.0
2022-08-01 10:00:00,351.58,353.27,350.98,352.21,38656.0,345.8731,347.5357,345.2828,346.4929,38656.0
2022-08-01 10:10:00,352.11,353.06,352.05,352.51,27834.0,346.3945,347.3291,346.3355,346.788,27834.0
2022-08-01 10:20:00,352.5,353.19,351.75,352.53,39999.0,346.7782,347.457,346.0403,346.8077,39999.0
2022-08-01 10:30:00,352.42,352.89,351.46,352.14,55708.0,346.6995,347.1618,345.755,346.424,55708.0
2022-08-01 10:40:00,352.17,353.47,351.87,353.09,46193.0,346.4535,347.7324,346.1584,347.3586,46193.0
2022-08-01 10:50:00,353.32,353.97,353.11,353.83,33638.0,347.5848,348.2243,347.3783,348.0866,33638.0
2022-08-01 11:00:00,353.91,353.98,352.81,353.11,25622.0,348.1653,348.2341,347.0831,347.3783,25622.0
2022-08-01 11:10:00,353.15,353.71,352.51,352.66,20612.0,347.4176,347.9685,346.788,346.9356,20612.0
2022-08-01 11:20:00,352.39,353.78,352.38,353.63,20666.0,346.6699,348.0374,346.6601,347.8898,20666.0
2022-08-01 11:30:00,353.69,353.69,352.51,353.28,26180.0,347.9488,347.9488,346.788,347.5455,26180.0
2022-08-01 11:40:00,353.18,354.06,353.18,354.06,19394.0,347.4471,348.3128,347.4471,348.3128,19394.0
2022-08-01 11:50:00,354.11,354.84,354.06,354.22,39485.0,348.362,349.0802,348.3128,348.4702,39485.0
2022-08-01 12:00:00,354.21,354.69,353.25,353.25,17683.0,348.4604,348.9326,347.516,347.516,17683.0
2022-08-01 12:10:00,353.31,353.49,352.45,352.91,14860.0,347.575,347.7521,346.729,347.1815,14860.0
2022-08-01 12:20:00,352.8,353.16,352.72,352.99,16624.0,347.0733,347.4274,346.9946,347.2602,16624.0
2022-08-01 12:30:00,352.96,353.01,352.3,352.64,17807.0,347.2307,347.2799,346.5814,346.9159,17807.0
2022-08-01 12:40:00,352.61,353.08,352.3,352.9,34025.0,346.8864,347.3487,346.5814,347.1717,34025.0
2022-08-01 12:50:00,352.82,352.98,352.34,352.82,15687.0,347.093,347.2504,346.6208,347.093,15687.0
2022-08-01 13:00:00,352.91,352.97,351.16,351.86,19718.0,347.1815,347.2405,345.4599,346.1485,19718.0
2022-08-01 13:10:00,351.78,352.06,351.42,351.52,17961.0,346.0698,346.3453,345.7157,345.8141,17961.0
2022-08-01 13:20:00,351.44,352.05,351.04,351.05,12364.0,345.7354,346.3355,345.3419,345.3517,12364.0
2022-08-01 13:30:00,351.04,351.22,350.58,351.13,9634.0,345.3419,345.5189,344.8893,345.4304,9634.0
2022-08-01 13:40:00,351.14,351.4,350.22,350.93,16656.0,345.4402,345.696,344.5352,345.2336,16656.0
2022-08-01 13:50:00,350.83,351.23,350.46,351.19,10662.0,345.1353,345.5288,344.7713,345.4894,10662.0
2022-08-01 14:00:00,351.22,351.22,350.2,350.61,15672.0,345.5189,345.5189,344.5155,344.9188,15672.0
2022-08-01 14:10:00,350.51,350.99,350.16,350.49,21453.0,344.8205,345.2927,344.4761,344.8008,21453.0
2022-08-01 14:20:00,350.34,350.66,350.17,350.32,16701.0,344.6532,344.968,344.486,344.6335,16701.0
2022-08-01 14:30:00,350.24,351.16,350.2,350.88,19969.0,344.5548,345.4599,344.5155,345.1845,19969.0
2022-08-01 14:40:00,350.84,350.92,349.94,350.31,29595.0,345.1451,345.2238,344.2597,344.6237,29595.0
2022-08-01 14:50:00,350.11,351.19,349.84,350.86,20720.0,344.427,345.4894,344.1613,345.1648,20720.0
2022-08-01 15:00:00,350.86,350.89,350.04,350.3,19321.0,345.1648,345.1943,344.3581,344.6139,19321.0
2022-08-01 15:10:00,350.29,350.39,349.81,349.93,29227.0,344.604,344.7024,344.1318,344.2499,29227.0
2022-08-01 15:20:00,349.97,350.01,349.55,349.91,25007.0,344.2892,344.3286,343.876,344.2302,25007.0
2022-08-01 15:30:00,349.89,350.26,349.79,350.06,31080.0,344.2105,344.5745,344.1121,344.3778,31080.0
2022-08-01 15:40:00,350.06,350.84,349.91,350.67,39796.0,344.3778,345.1451,344.2302,344.9779,39796.0
2022-08-01 15:50:00,350.71,351.04,350.09,350.53,132034.0,345.0172,345.3419,344.4073,344.8401,132034.0
2022-08-02 09:30:00,347.08,351.15,346.64,348.74,109165.0,341.4461,345.4501,341.0133,343.0792,109165.0
2022-08-02 09:40:00,348.5,348.52,346.13,346.38,61392.0,342.8431,342.8628,340.5116,340.7575,61392.0
2022-08-02 09:50:00,346.45,346.82,344.62,346.12,77243.0,340.8264,341.1904,339.0261,340.5017,77243.0
2022-08-02 10:00:00,346.14,346.73,345.11,345.18,35101.0,340.5214,341.1018,339.5081,339.577,35101.0
2022-08-02 10:10:00,345.25,345.27,343.97,344.64,59289.0,339.6458,339.6655,338.3866,339.0457,59289.0
2022-08-02 10:20:00,344.72,345.19,344.03,345.13,33342.0,339.1244,339.5868,338.4456,339.5278,33342.0
2022-08-02 10:30:00,345.25,346.27,344.88,346.27,26103.0,339.6458,340.6493,339.2818,340.6493,26103.0
2022-08-02 10:40:00,346.32,346.99,346.14,346.96,30580.0,340.6985,341.3576,340.5214,341.3281,30580.0
2022-08-02 10:50:00,346.95,347.8,346.5,347.22,29353.0,341.3182,342.1545,340.8756,341.5839,29353.0
2022-08-02 11:00:00,347.45,347.45,346.34,346.53,18912.0,341.8101,341.8101,340.7181,340.9051,18912.0
2022-08-02 11:10:00,346.39,346.76,345.75,346.32,29407.0,340.7673,341.1313,340.1377,340.6985,29407.0
2022-08-02 11:20:00,346.31,347.62,346.29,347.18,24662.0,340.6886,341.9774,340.669,341.5445,24662.0
2022-08-02 11:30:00,347.27,347.3,346.16,347.11,28138.0,341.6331,341.6626,340.5411,341.4757,28138.0
2022-08-02 11:40:00,347.09,347.9,346.8,347.9,14713.0,341.456,342.2528,341.1707,342.2528,14713.0
2022-08-02 11:50:00,347.82,347.82,347.36,347.43,19979.0,342.1741,342.1741,341.7216,341.7905,19979.0
2022-08-02 12:00:00,347.5,348.72,347.3,348.48,31546.0,341.8593,343.0595,341.6626,342.8234,31546.0
2022-08-02 12:10:00,348.42,348.93,348.28,348.77,19830.0,342.7644,343.2661,342.6267,343.1087,19830.0
2022-08-02 12:20:00,348.64,349.59,348.63,349.46,16293.0,342.9808,343.9154,342.971,343.7875,16293.0
2022-08-02 12:30:00,349.57,349.68,349.08,349.25,18270.0,343.8957,344.0039,343.4137,343.5809,18270.0
2022-08-02 12:40:00,349.3,349.79,349.06,349.27,22423.0,343.6301,344.1121,343.394,343.6006,22423.0
2022-08-02 12:50:00,349.28,349.64,348.92,349.53,18598.0,343.6104,343.9646,343.2563,343.8564,18598.0
2022-08-02 13:00:00,349.46,349.48,348.62,348.87,17274.0,343.7875,343.8072,342.9611,343.2071,17274.0
2022-08-02 13:10:00,348.94,349.24,348.8,349.08,18493.0,343.2759,343.5711,343.1382,343.4137,18493.0
2022-08-02 13:20:00,349.07,349.13,347.81,348.07,13078.0,343.4038,343.4629,342.1643,342.4201,13078.0
2022-08-02 13:30:00,347.78,347.81,347.3,347.73,16894.0,342.1348,342.1643,341.6626,342.0856,16894.0
2022-08-02 13:40:00,347.63,348.18,347.38,347.38,27442.0,341.9872,342.5283,341.7413,341.7413,27442.0
2022-08-02 13:50:00,347.38,348.0,346.86,347.6,18938.0,341.7413,342.3512,341.2297,341.9577,18938.0
2022-08-02 14:00:00,347.56,349.07,347.4,349.07,13279.0,341.9183,343.4038,341.7609,343.4038,13279.0
2022-08-02 14:10:00,349.06,349.1,348.42,348.67,22981.0,343.394,343.4333,342.7644,343.0103,22981.0
2022-08-02 14:20:00,348.69,349.2,348.54,348.82,18609.0,343.03,343.5317,342.8824,343.1579,18609.0
2022-08-02 14:30:00,348.9,349.08,348.54,348.89,14717.0,343.2366,343.4137,342.8824,343.2268,14717.0
2022-08-02 14:40:00,348.92,349.21,348.35,348.78,15206.0,343.2563,343.5416,342.6955,343.1185,15206.0
2022-08-02 14:50:00,348.84,349.08,348.05,348.3,17581.0,343.1776,343.4137,342.4004,342.6463,17581.0
2022-08-02 15:00:00,348.37,348.99,348.21,348.56,27116.0,342.7152,343.3251,342.5578,342.9021,27116.0
2022-08-02 15:10:00,348.66,348.85,348.16,348.43,15714.0,343.0005,343.1874,342.5086,342.7742,15714.0
2022-08-02 15:20:00,348.34,349.36,348.08,349.3,47172.0,342.6857,343.6891,342.4299,343.6301,47172.0
2022-08-02 15:30:00,349.31,350.0,348.94,349.51,50810.0,343.6399,344.3187,343.2759,343.8367,50810.0
2022-08-02 15:40:00,349.53,349.94,349.29,349.46,55509.0,343.8564,344.2597,343.6203,343.7875,55509.0
2022-08-02 15:50:00,349.47,349.79,348.95,349.16,146226.0,343.7973,344.1121,343.2858,343.4924,146226.0
2022-08-03 09:30:00,350.0,351.75,348.54,350.86,106011.0,344.3187,346.0403,342.8824,345.1648,106011.0
2022-08-03 09:40:00,351.09,352.25,350.02,351.24,73434.0,345.391,346.5322,344.3384,345.5386,73434.0
2022-08-03 09:50:00,351.32,351.66,350.14,350.92,47874.0,345.6173,345.9518,344.4565,345.2238,47874.0
2022-08-03 10:00:00,350.65,352.07,350.0,351.84,27479.0,344.9582,346.3551,344.3187,346.1289,27479.0
2022-08-03 10:10:00,351.83,353.14,350.97,351.38,60357.0,346.119,347.4078,345.273,345.6763,60357.0
2022-08-03 10:20:00,351.22,353.37,351.22,353.05,45207.0,345.5189,347.634,345.5189,347.3192,45207.0
2022-08-03 10:30:00,353.03,353.18,351.69,353.01,44039.0,347.2996,347.4471,345.9813,347.2799,44039.0
2022-08-03 10:40:00,352.79,353.68,352.35,353.62,20867.0,347.0635,347.939,346.6306,347.88,20867.0
2022-08-03 10:50:00,353.51,353.86,353.07,353.56,42808.0,347.7718,348.1161,347.3389,347.821,42808.0
2022-08-03 11:00:00,353.57,354.45,353.57,353.9,42727.0,347.8308,348.6965,347.8308,348.1554,42727.0
2022-08-03 11:10:00,353.96,354.93,353.81,353.81,28582.0,348.2145,349.1687,348.0669,348.0669,28582.0
2022-08-03 11:20:00,353.79,354.58,353.79,354.39,14230.0,348.0472,348.8244,348.0472,348.6375,14230.0
2022-08-03 11:30:00,354.38,354.88,353.96,354.88,27368.0,348.6276,349.1195,348.2145,349.1195,27368.0
2022-08-03 11:40:00,354.89,355.64,354.63,354.78,26182.0,349.1294,349.8672,348.8736,349.0212,26182.0
2022-08-03 11:50:00,354.73,355.36,354.32,355.36,28661.0,348.972,349.5917,348.5686,349.5917,28661.0
2022-08-03 12:00:00,355.25,355.89,355.22,355.57,27887.0,349.4835,350.1131,349.454,349.7983,27887.0
2022-08-03 12:10:00,355.56,355.74,353.92,354.5,34921.0,349.7885,349.9656,348.1751,348.7457,34921.0
2022-08-03 12:20:00,354.59,355.42,354.54,355.2,26978.0,348.8342,349.6508,348.785,349.4343,26978.0
2022-08-03 12:30:00,355.0,356.48,354.99,356.48,24220.0,349.2376,350.6936,349.2277,350.6936,24220.0
2022-08-03 12:40:00,356.4,356.42,355.18,356.24,43859.0,350.6149,350.6345,349.4147,350.4575,43859.0
2022-08-03 12:50:00,356.24,356.31,355.58,355.59,23994.0,350.4575,350.5263,349.8082,349.818,23994.0
2022-08-03 13:00:00,355.83,356.03,355.16,355.75,53079.0,350.0541,350.2509,349.395,349.9754,53079.0
2022-08-03 13:10:00,355.72,356.18,355.51,355.61,27690.0,349.9459,350.3984,349.7393,349.8377,27690.0
2022-08-03 13:20:00,355.6,356.13,355.07,356.0,23028.0,349.8278,350.3492,349.3064,350.2213,23028.0
2022-08-03 13:30:00,356.09,356.12,355.36,355.57,12106.0,350.3099,350.3394,349.5917,349.7983,12106.0
2022-08-03 13:40:00,355.46,356.13,355.36,355.95,11976.0,349.6901,350.3492,349.5917,350.1722,11976.0
2022-08-03 13:50:00,355.86,355.91,355.3,355.87,11934.0,350.0836,350.1328,349.5327,350.0935,11934.0
2022-08-03 14:00:00,355.76,356.16,355.33,355.94,18874.0,349.9852,350.3787,349.5622,350.1623,18874.0
2022-08-03 14:10:00,356.01,356.24,355.69,355.79,22307.0,350.2312,350.4575,349.9164,350.0148,22307.0
2022-08-03 14:20:00,355.79,356.0,355.57,355.81,26107.0,350.0148,350.2213,349.7983,350.0344,26107.0
2022-08-03 14:30:00,355.84,356.0,355.65,355.77,25853.0,350.0639,350.2213,349.877,349.9951,25853.0
2022-08-03 14:40:00,355.75,356.0,355.47,355.93,26482.0,349.9754,350.2213,349.7,350.1525,26482.0
2022-08-03 14:50:00,355.91,356.0,355.61,355.8,15130.0,350.1328,350.2213,349.8377,350.0246,15130.0
2022-08-03 15:00:00,355.79,356.0,355.49,355.53,25008.0,350.0148,350.2213,349.7196,349.759,25008.0
2022-08-03 15:10:00,355.53,355.58,355.09,355.43,22105.0,349.759,349.8082,349.3261,349.6606,22105.0
2022-08-03 15:20:00,355.51,356.07,355.31,355.83,40461.0,349.7393,350.2902,349.5425,350.0541,40461.0
2022-08-03 15:30:00,355.8,355.9,355.35,355.41,45765.0,350.0246,350.123,349.5819,349.6409,45765.0
2022-08-03 15:40:00,355.45,355.72,355.14,355.25,63723.0,349.6803,349.9459,349.3753,349.4835,63723.0
2022-08-03 15:50:00,355.3,355.69,353.88,354.2,156079.0,349.5327,349.9164,348.1358,348.4506,156079.0
2022-08-04 09:30:00,354.67,354.88,349.65,350.74,203751.0,348.9129,349.1195,343.9744,345.0467,203751.0
2022-08-04 09:40:00,350.86,353.51,350.65,352.38,43677.0,345.1648,347.7718,344.9582,346.6601,43677.0
2022-08-04 09:50:00,352.36,353.27,351.29,352.65,36860.0,346.6404,347.5357,345.5878,346.9257,36860.0
2022-08-04 10:00:00,352.69,353.3,352.02,352.11,62583.0,346.9651,347.5652,346.306,346.3945,62583.0
2022-08-04 10:10:00,352.18,353.86,352.18,353.69,37687.0,346.4634,348.1161,346.4634,347.9488,37687.0
2022-08-04 10:20:00,353.58,354.98,353.43,354.21,35534.0,347.8406,349.2179,347.6931,348.4604,35534.0
2022-08-04 10:30:00,354.25,354.36,353.03,353.39,30839.0,348.4998,348.608,347.2996,347.6537,30839.0
2022-08-04 10:40:00,353.35,355.7,353.19,355.38,28127.0,347.6144,349.9262,347.457,349.6114,28127.0
2022-08-04 10:50:00,355.28,356.5,355.19,356.35,66659.0,349.513,350.7132,349.4245,350.5657,66659.0
2022-08-04 11:00:00,356.37,358.61,356.37,358.15,45616.0,350.5853,352.789,350.5853,352.3364,45616.0
2022-08-04 11:10:00,358.08,358.54,357.09,357.88,41065.0,352.2676,352.7201,351.2937,352.0708,41065.0
2022-08-04 11:20:00,357.85,358.05,356.48,357.1,23258.0,352.0413,352.2381,350.6936,351.3035,23258.0
2022-08-04 11:30:00,357.16,357.26,355.46,355.71,33589.0,351.3625,351.4609,349.6901,349.9361,33589.0
2022-08-04 11:40:00,355.7,356.89,355.64,356.78,15810.0,349.9262,351.0969,349.8672,350.9887,15810.0
2022-08-04 11:50:00,356.87,357.62,356.84,357.24,35573.0,351.0772,351.8151,351.0477,351.4412,35573.0
2022-08-04 12:00:00,357.24,357.54,356.9,357.41,14905.0,351.4412,351.7363,351.1067,351.6085,14905.0
2022-08-04 12:10:00,357.5,357.55,356.88,357.5,13289.0,351.697,351.7462,351.0871,351.697,13289.0
2022-08-04 12:20:00,357.5,357.51,357.08,357.13,9222.0,351.697,351.7068,351.2838,351.333,9222.0
2022-08-04 12:30:00,357.05,357.37,356.75,357.37,15175.0,351.2543,351.5691,350.9592,351.5691,15175.0
2022-08-04 12:40:00,357.31,357.38,356.06,356.06,37948.0,351.5101,351.5789,350.2804,350.2804,37948.0
2022-08-04 12:50:00,356.02,356.47,355.88,356.14,15949.0,350.241,350.6837,350.1033,350.3591,15949.0
2022-08-04 13:00:00,355.99,356.54,355.76,356.43,11686.0,350.2115,350.7526,349.9852,350.6444,11686.0
2022-08-04 13:10:00,356.21,356.98,356.15,356.77,15833.0,350.4279,351.1854,350.3689,350.9788,15833.0
2022-08-04 13:20:00,356.85,357.21,356.55,356.92,15341.0,351.0575,351.4117,350.7624,351.1264,15341.0
2022-08-04 13:30:00,356.85,357.41,356.78,356.78,84799.0,351.0575,351.6085,350.9887,350.9887,84799.0
2022-08-04 13:40:00,356.78,356.89,355.87,356.16,56578.0,350.9887,351.0969,350.0935,350.3787,56578.0
2022-08-04 13:50:00,356.15,356.15,354.94,354.99,23295.0,350.3689,350.3689,349.1786,349.2277,23295.0
2022-08-04 14:00:00,354.99,355.44,354.59,355.39,22849.0,349.2277,349.6704,348.8342,349.6212,22849.0
2022-08-04 14:10:00,355.39,355.48,354.8,355.2,14846.0,349.6212,349.7098,349.0408,349.4343,14846.0
2022-08-04 14:20:00,355.22,355.95,355.11,355.76,15531.0,349.454,350.1722,349.3458,349.9852,15531.0
2022-08-04 14:30:00,355.88,356.0,355.25,355.63,10814.0,350.1033,350.2213,349.4835,349.8574,10814.0
2022-08-04 14:40:00,355.62,355.68,355.09,355.24,13227.0,349.8475,349.9065,349.3261,349.4737,13227.0
2022-08-04 14:50:00,355.36,356.12,355.36,355.74,19485.0,349.5917,350.3394,349.5917,349.9656,19485.0
2022-08-04 15:00:00,355.72,356.53,355.69,356.4,13654.0,349.9459,350.7427,349.9164,350.6149,13654.0
2022-08-04 15:10:00,356.42,357.16,356.33,356.94,47740.0,350.6345,351.3625,350.546,351.1461,47740.0
2022-08-04 15:20:00,356.93,356.97,356.32,356.68,20348.0,351.1363,351.1756,350.5362,350.8903,20348.0
2022-08-04 15:30:00,356.67,356.67,355.91,356.18,25309.0,350.8805,350.8805,350.1328,350.3984,25309.0
2022-08-04 15:40:00,356.15,356.35,355.76,356.16,34273.0,350.3689,350.5657,349.9852,350.3787,34273.0
2022-08-04 15:50:00,356.38,356.43,355.78,356.07,94181.0,350.5952,350.6444,350.0049,350.2902,94181.0
2022-08-05 09:30:00,350.4,354.78,350.4,353.92,78504.0,344.7122,349.0212,344.7122,348.1751,78504.0
2022-08-05 09:40:00,354.01,354.36,351.7,353.03,30556.0,348.2636,348.608,345.9911,347.2996,30556.0
2022-08-05 09:50:00,352.98,354.99,352.86,354.38,43964.0,347.2504,349.2277,347.1323,348.6276,43964.0
2022-08-05 10:00:00,354.38,357.22,354.21,357.11,40789.0,348.6276,351.4215,348.4604,351.3133,40789.0
2022-08-05 10:10:00,357.05,357.49,356.16,356.58,44681.0,351.2543,351.6872,350.3787,350.7919,44681.0
2022-08-05 10:20:00,356.69,356.77,354.82,355.12,29617.0,350.9001,350.9788,349.0605,349.3556,29617.0
2022-08-05 10:30:00,355.17,355.38,353.59,354.42,29028.0,349.4048,349.6114,347.8505,348.667,29028.0
2022-08-05 10:40:00,354.4,354.74,353.56,354.64,15126.0,348.6473,348.9818,347.821,348.8834,15126.0
2022-08-05 10:50:00,354.64,354.71,353.79,354.22,18544.0,348.8834,348.9523,348.0472,348.4702,18544.0
2022-08-05 11:00:00,354.22,354.26,353.41,354.25,27082.0,348.4702,348.5096,347.6734,348.4998,27082.0
2022-08-05 11:10:00,354.31,354.37,353.05,353.25,23236.0,348.5588,348.6178,347.3192,347.516,23236.0
2022-08-05 11:20:00,353.25,353.33,351.96,352.13,27876.0,347.516,347.5947,346.2469,346.4142,27876.0
2022-08-05 11:30:00,352.28,353.77,352.28,352.89,22984.0,346.5617,348.0275,346.5617,347.1618,22984.0
2022-08-05 11:40:00,352.89,352.91,352.26,352.47,13537.0,347.1618,347.1815,346.5421,346.7486,13537.0
2022-08-05 11:50:00,352.61,353.4,352.56,353.15,12714.0,346.8864,347.6636,346.8372,347.4176,12714.0
2022-08-05 12:00:00,353.2,354.45,353.2,354.24,19169.0,347.4668,348.6965,347.4668,348.4899,19169.0
2022-08-05 12:10:00,354.28,354.76,354.0,354.46,14287.0,348.5293,349.0015,348.2538,348.7063,14287.0
2022-08-05 12:20:00,354.54,354.91,354.18,354.91,9778.0,348.785,349.149,348.4309,349.149,9778.0
2022-08-05 12:30:00,354.91,354.92,354.16,354.28,9903.0,349.149,349.1589,348.4112,348.5293,9903.0
2022-08-05 12:40:00,354.35,355.5,354.35,355.33,9050.0,348.5981,349.7295,348.5981,349.5622,9050.0
2022-08-05 12:50:00,355.54,355.54,355.0,355.19,14167.0,349.7688,349.7688,349.2376,349.4245,14167.0
2022-08-05 13:00:00,355.29,355.66,354.78,355.37,18990.0,349.5229,349.8869,349.0212,349.6016,18990.0
2022-08-05 13:10:00,355.38,355.92,355.38,355.57,10336.0,349.6114,350.1426,349.6114,349.7983,10336.0
2022-08-05 13:20:00,355.62,355.97,355.47,355.47,11465.0,349.8475,350.1918,349.7,349.7,11465.0
2022-08-05 13:30:00,355.55,356.11,355.55,356.01,9639.0,349.7787,350.3296,349.7787,350.2312,9639.0
2022-08-05 13:40:00,356.02,356.25,355.6,355.62,12708.0,350.241,350.4673,349.8278,349.8475,12708.0
2022-08-05 13:50:00,355.62,355.82,355.29,355.4,9333.0,349.8475,350.0443,349.5229,349.6311,9333.0
2022-08-05 14:00:00,355.4,355.77,355.18,355.53,9514.0,349.6311,349.9951,349.4147,349.759,9514.0
2022-08-05 14:10:00,355.44,355.8,355.15,355.8,10052.0,349.6704,350.0246,349.3851,350.0246,10052.0
2022-08-05 14:20:00,355.93,356.24,355.11,355.13,70453.0,350.1525,350.4575,349.3458,349.3655,70453.0
2022-08-05 14:30:00,355.03,355.9,354.71,355.71,11556.0,349.2671,350.123,348.9523,349.9361,11556.0
2022-08-05 14:40:00,355.63,356.11,355.45,356.03,11945.0,349.8574,350.3296,349.6803,350.2509,11945.0
2022-08-05 14:50:00,356.01,356.18,355.62,355.97,17866.0,350.2312,350.3984,349.8475,350.1918,17866.0
2022-08-05 15:00:00,355.97,356.31,355.81,356.27,12477.0,350.1918,350.5263,350.0344,350.487,12477.0
2022-08-05 15:10:00,356.23,356.44,356.01,356.06,21972.0,350.4476,350.6542,350.2312,350.2804,21972.0
2022-08-05 15:20:00,356.16,356.31,355.94,356.2,10906.0,350.3787,350.5263,350.1623,350.4181,10906.0
2022-08-05 15:30:00,356.22,356.62,356.15,356.43,21848.0,350.4378,350.8313,350.3689,350.6444,21848.0
2022-08-05 15:40:00,356.47,357.33,356.41,357.08,31052.0,350.6837,351.5298,350.6247,351.2838,31052.0
2022-08-05 15:50:00,357.15,357.83,357.01,357.43,113983.0,351.3527,352.0216,351.215,351.6281,113983.0
2022-08-08 09:30:00,359.0,359.0,356.21,357.43,67313.0,353.1727,353.1727,350.4279,351.6281,67313.0
2022-08-08 09:40:00,357.22,357.4,355.54,356.66,50984.0,351.4215,351.5986,349.7688,350.8706,50984.0
2022-08-08 09:50:00,356.7,357.53,355.88,356.55,47883.0,350.91,351.7265,350.1033,350.7624,47883.0
2022-08-08 10:00:00,356.64,356.92,354.1,355.1,42042.0,350.851,351.1264,348.3522,349.336,42042.0
2022-08-08 10:10:00,355.05,355.38,354.58,354.82,32716.0,349.2868,349.6114,348.8244,349.0605,32716.0
2022-08-08 10:20:00,354.82,354.89,353.62,354.06,28119.0,349.0605,349.1294,347.88,348.3128,28119.0
2022-08-08 10:30:00,354.16,355.12,353.89,354.23,40534.0,348.4112,349.3556,348.1456,348.4801,40534.0
2022-08-08 10:40:00,354.14,354.6,353.34,353.38,38080.0,348.3915,348.8441,347.6045,347.6439,38080.0
2022-08-08 10:50:00,353.43,353.74,352.84,352.94,41860.0,347.6931,347.998,347.1126,347.211,41860.0
2022-08-08 11:00:00,353.08,353.21,352.83,352.96,38128.0,347.3487,347.4766,347.1028,347.2307,38128.0
2022-08-08 11:10:00,353.05,353.08,351.62,351.78,25676.0,347.3192,347.3487,345.9124,346.0698,25676.0
2022-08-08 11:20:00,351.7,352.05,351.02,351.02,21888.0,345.9911,346.3355,345.3222,345.3222,21888.0
2022-08-08 11:30:00,351.04,352.12,350.89,351.05,59880.0,345.3419,346.4043,345.1943,345.3517,59880.0
2022-08-08 11:40:00,350.93,351.58,350.92,351.47,61917.0,345.2336,345.8731,345.2238,345.7649,61917.0
2022-08-08 11:50:00,351.57,353.15,351.57,352.82,23290.0,345.8633,347.4176,345.8633,347.093,23290.0
2022-08-08 12:00:00,352.87,353.12,352.52,352.77,33555.0,347.1422,347.3881,346.7978,347.0438,33555.0
2022-08-08 12:10:00,352.77,353.03,351.29,351.55,66966.0,347.0438,347.2996,345.5878,345.8436,66966.0
2022-08-08 12:20:00,351.55,351.77,350.32,350.33,85540.0,345.8436,346.06,344.6335,344.6434,85540.0
2022-08-08 12:30:00,350.48,350.74,349.89,350.26,28815.0,344.7909,345.0467,344.2105,344.5745,28815.0
2022-08-08 12:40:00,350.34,351.48,350.26,351.31,87938.0,344.6532,345.7747,344.5745,345.6075,87938.0
2022-08-08 12:50:00,351.41,352.62,351.41,352.48,24365.0,345.7059,346.8962,345.7059,346.7585,24365.0
2022-08-08 13:00:00,352.51,352.51,352.1,352.4,20431.0,346.788,346.788,346.3847,346.6798,20431.0
2022-08-08 13:10:00,352.32,353.34,352.17,353.01,21071.0,346.6011,347.6045,346.4535,347.2799,21071.0
2022-08-08 13:20:00,353.01,353.11,352.34,352.37,25283.0,347.2799,347.3783,346.6208,346.6503,25283.0
2022-08-08 13:30:00,352.37,352.69,351.93,352.17,33191.0,346.6503,346.9651,346.2174,346.4535,33191.0
2022-08-08 13:40:00,352.15,352.68,352.14,352.59,32061.0,346.4338,346.9552,346.424,346.8667,32061.0
2022-08-08 13:50:00,352.5,352.82,352.42,352.78,22042.0,346.7782,347.093,346.6995,347.0536,22042.0
2022-08-08 14:00:00,352.72,352.77,351.64,352.4,16210.0,346.9946,347.0438,345.9321,346.6798,16210.0
2022-08-08 14:10:00,352.38,352.4,351.48,351.77,11999.0,346.6601,346.6798,345.7747,346.06,11999.0
2022-08-08 14:20:00,351.9,351.97,351.46,351.69,17152.0,346.1879,346.2568,345.755,345.9813,17152.0
2022-08-08 14:30:00,351.77,351.94,351.31,351.49,14073.0,346.06,346.2272,345.6075,345.7846,14073.0
2022-08-08 14:40:00,351.53,352.17,351.3,351.76,23983.0,345.8239,346.4535,345.5976,346.0502,23983.0
2022-08-08 14:50:00,351.76,351.76,350.57,350.97,19351.0,346.0502,346.0502,344.8795,345.273,19351.0
2022-08-08 15:00:00,350.98,351.34,350.9,351.04,17384.0,345.2828,345.637,345.2041,345.3419,17384.0
2022-08-08 15:10:00,351.04,351.11,350.5,351.04,19481.0,345.3419,345.4107,344.8106,345.3419,19481.0
2022-08-08 15:20:00,351.11,351.58,350.99,351.46,20884.0,345.4107,345.8731,345.2927,345.755,20884.0
2022-08-08 15:30:00,351.38,351.7,350.89,351.2,56393.0,345.6763,345.9911,345.1943,345.4993,56393.0
2022-08-08 15:40:00,351.35,352.4,351.28,352.34,44046.0,345.6468,346.6798,345.578,346.6208,44046.0
2022-08-08 15:50:00,352.42,352.71,351.79,352.02,87221.0,346.6995,346.9848,346.0797,346.306,87221.0
2022-08-09 09:30:00,350.4,351.12,349.1,350.25,69207.0,344.7122,345.4206,343.4333,344.5647,69207.0
2022-08-09 09:40:00,350.25,351.1,349.9,350.01,91396.0,344.5647,345.4009,344.2204,344.3286,91396.0
2022-08-09 09:50:00,349.98,350.25,347.78,347.99,45388.0,344.2991,344.5647,342.1348,342.3414,45388.0
2022-08-09 10:00:00,348.14,349.39,348.14,349.15,43006.0,342.4889,343.7186,342.4889,343.4825,43006.0
2022-08-09 10:10:00,349.12,350.35,348.86,348.87,38869.0,343.453,344.6631,343.1972,343.2071,38869.0
2022-08-09 10:20:00,348.71,348.87,347.69,348.64,37424.0,343.0497,343.2071,342.0462,342.9808,37424.0
2022-08-09 10:30:00,348.51,348.75,347.68,348.25,33139.0,342.8529,343.089,342.0364,342.5971,33139.0
2022-08-09 10:40:00,348.07,348.5,347.93,348.29,34253.0,342.4201,342.8431,342.2823,342.6365,34253.0
2022-08-09 10:50:00,348.39,349.21,348.32,348.65,30657.0,342.7349,343.5416,342.666,342.9907,30657.0
2022-08-09 11:00:00,348.6,348.74,347.75,347.9,39083.0,342.9415,343.0792,342.1053,342.2528,39083.0
2022-08-09 11:10:00,347.89,348.93,347.79,348.83,34685.0,342.243,343.2661,342.1446,343.1677,34685.0
2022-08-09 11:20:00,348.75,349.19,348.65,348.65,21611.0,343.089,343.5219,342.9907,342.9907,21611.0
2022-08-09 11:30:00,348.65,348.96,348.31,348.63,20019.0,342.9907,343.2956,342.6562,342.971,20019.0
2022-08-09 11:40:00,348.63,348.85,348.3,348.31,18214.0,342.971,343.1874,342.6463,342.6562,18214.0
2022-08-09 11:50:00,348.08,348.32,347.72,348.07,29142.0,342.4299,342.666,342.0757,342.4201,29142.0
2022-08-09 12:00:00,348.13,348.18,347.58,348.02,17043.0,342.4791,342.5283,341.938,342.3709,17043.0
2022-08-09 12:10:00,347.9,348.05,347.34,347.39,23072.0,342.2528,342.4004,341.7019,341.7511,23072.0
2022-08-09 12:20:00,347.39,347.62,346.85,347.03,19476.0,341.7511,341.9774,341.2199,341.3969,19476.0
2022-08-09 12:30:00,346.97,347.14,346.11,346.52,28246.0,341.3379,341.5052,340.4919,340.8952,28246.0
2022-08-09 12:40:00,346.4,346.4,345.63,345.93,33474.0,340.7772,340.7772,340.0197,340.3148,33474.0
2022-08-09 12:50:00,345.91,346.53,345.69,346.47,22719.0,340.2951,340.9051,340.0787,340.846,22719.0
2022-08-09 13:00:00,346.6,346.78,345.62,345.62,19992.0,340.9739,341.151,340.0098,340.0098,19992.0
2022-08-09 13:10:00,345.66,346.58,345.41,346.46,19167.0,340.0492,340.9543,339.8032,340.8362,19167.0
2022-08-09 13:20:00,346.46,346.87,345.66,345.8,28805.0,340.8362,341.2395,340.0492,340.1869,28805.0
2022-08-09 13:30:00,345.93,346.33,345.91,346.09,19636.0,340.3148,340.7083,340.2951,340.4722,19636.0
2022-08-09 13:40:00,346.1,346.36,345.82,346.23,17973.0,340.482,340.7378,340.2066,340.6099,17973.0
2022-08-09 13:50:00,346.22,346.5,346.01,346.2,19433.0,340.6001,340.8756,340.3935,340.5804,19433.0
2022-08-09 14:00:00,346.25,346.73,346.16,346.52,25026.0,340.6296,341.1018,340.5411,340.8952,25026.0
2022-08-09 14:10:00,346.46,346.63,345.92,345.92,38815.0,340.8362,341.0034,340.305,340.305,38815.0
2022-08-09 14:20:00,345.92,346.11,345.7,345.81,12722.0,340.305,340.4919,340.0885,340.1968,12722.0
2022-08-09 14:30:00,345.81,346.02,345.68,346.0,12964.0,340.1968,340.4033,340.0689,340.3837,12964.0
2022-08-09 14:40:00,346.0,346.18,345.69,345.96,15403.0,340.3837,340.5607,340.0787,340.3443,15403.0
2022-08-09 14:50:00,346.01,346.32,345.75,346.09,28036.0,340.3935,340.6985,340.1377,340.4722,28036.0
2022-08-09 15:00:00,346.09,346.23,345.65,345.74,29144.0,340.4722,340.6099,340.0394,340.1279,29144.0
2022-08-09 15:10:00,345.84,346.2,345.35,346.17,26216.0,340.2263,340.5804,339.7442,340.5509,26216.0
2022-08-09 15:20:00,346.17,346.87,346.16,346.66,25159.0,340.5509,341.2395,340.5411,341.033,25159.0
2022-08-09 15:30:00,346.67,346.96,346.46,346.88,80254.0,341.0428,341.3281,340.8362,341.2494,80254.0
2022-08-09 15:40:00,346.91,347.11,346.25,346.92,63514.0,341.2789,341.4757,340.6296,341.2887,63514.0
2022-08-09 15:50:00,346.97,347.13,345.86,346.58,142557.0,341.3379,341.4953,340.2459,340.9543,142557.0
2022-08-10 09:30:00,354.34,354.34,351.05,351.2,135344.0,348.5883,348.5883,345.3517,345.4993,135344.0
2022-08-10 09:40:00,351.29,353.81,351.17,353.5,34766.0,345.5878,348.0669,345.4697,347.7619,34766.0
2022-08-10 09:50:00,353.57,353.61,352.85,353.15,41907.0,347.8308,347.8701,347.1225,347.4176,41907.0
2022-08-10 10:00:00,353.07,353.86,352.76,353.44,47396.0,347.3389,348.1161,347.0339,347.7029,47396.0
2022-08-10 10:10:00,353.46,353.8,352.77,352.93,34789.0,347.7226,348.0571,347.0438,347.2012,34789.0
2022-08-10 10:20:00,352.77,353.72,352.3,353.3,31924.0,347.0438,347.9784,346.5814,347.5652,31924.0
2022-08-10 10:30:00,353.31,353.58,352.87,352.92,27029.0,347.575,347.8406,347.1422,347.1913,27029.0
2022-08-10 10:40:00,352.92,353.1,352.46,352.54,39845.0,347.1913,347.3684,346.7388,346.8175,39845.0
2022-08-10 10:50:00,352.48,353.19,352.48,352.8,27891.0,346.7585,347.457,346.7585,347.0733,27891.0
2022-08-10 11:00:00,352.85,353.6,352.82,353.03,47070.0,347.1225,347.8603,347.093,347.2996,47070.0
2022-08-10 11:10:00,353.05,353.76,352.9,353.59,97314.0,347.3192,348.0177,347.1717,347.8505,97314.0
2022-08-10 11:20:00,353.7,354.5,353.39,353.51,20409.0,347.9587,348.7457,347.6537,347.7718,20409.0
2022-08-10 11:30:00,353.63,354.13,353.56,354.05,28044.0,347.8898,348.3817,347.821,348.303,28044.0
2022-08-10 11:40:00,353.99,354.1,353.6,353.91,19490.0,348.244,348.3522,347.8603,348.1653,19490.0
2022-08-10 11:50:00,353.94,354.37,353.66,354.3,13884.0,348.1948,348.6178,347.9193,348.5489,13884.0
2022-08-10 12:00:00,354.37,354.55,354.06,354.22,20613.0,348.6178,348.7949,348.3128,348.4702,20613.0
2022-08-10 12:10:00,354.22,354.43,353.28,353.28,22295.0,348.4702,348.6768,347.5455,347.5455,22295.0
2022-08-10 12:20:00,353.27,353.29,352.68,352.95,18603.0,347.5357,347.5553,346.9552,347.2209,18603.0
2022-08-10 12:30:00,353.0,353.16,352.83,353.0,15391.0,347.27,347.4274,347.1028,347.27,15391.0
2022-08-10 12:40:00,353.0,353.32,352.78,352.92,26485.0,347.27,347.5848,347.0536,347.1913,26485.0
2022-08-10 12:50:00,352.84,353.28,352.73,353.12,14818.0,347.1126,347.5455,347.0044,347.3881,14818.0
2022-08-10 13:00:00,353.19,353.19,352.32,352.51,17247.0,347.457,347.457,346.6011,346.788,17247.0
2022-08-10 13:10:00,352.39,352.83,352.24,352.73,13545.0,346.6699,347.1028,346.5224,347.0044,13545.0
2022-08-10 13:20:00,352.71,352.83,352.1,352.21,14501.0,346.9848,347.1028,346.3847,346.4929,14501.0
2022-08-10 13:30:00,352.22,352.32,351.65,351.96,12939.0,346.5027,346.6011,345.942,346.2469,12939.0
2022-08-10 13:40:00,351.98,352.56,351.9,352.56,19556.0,346.2666,346.8372,346.1879,346.8372,19556.0
2022-08-10 13:50:00,352.62,352.97,352.61,352.96,7833.0,346.8962,347.2405,346.8864,347.2307,7833.0
2022-08-10 14:00:00,353.02,353.38,352.79,352.98,7627.0,347.2897,347.6439,347.0635,347.2504,7627.0
2022-08-10 14:10:00,353.04,353.36,352.92,353.01,11928.0,347.3094,347.6242,347.1913,347.2799,11928.0
2022-08-10 14:20:00,353.01,353.35,352.98,353.12,8252.0,347.2799,347.6144,347.2504,347.3881,8252.0
2022-08-10 14:30:00,353.13,353.49,352.95,353.01,45830.0,347.3979,347.7521,347.2209,347.2799,45830.0
2022-08-10 14:40:00,353.15,353.74,353.08,353.57,19841.0,347.4176,347.998,347.3487,347.8308,19841.0
2022-08-10 14:50:00,353.53,353.67,352.82,352.85,9558.0,347.7914,347.9292,347.093,347.1225,9558.0
2022-08-10 15:00:00,352.89,352.95,352.58,352.69,12475.0,347.1618,347.2209,346.8569,346.9651,12475.0
2022-08-10 15:10:00,352.64,353.02,352.64,352.71,19060.0,346.9159,347.2897,346.9159,346.9848,19060.0
2022-08-10 15:20:00,352.71,353.13,352.62,353.0,23588.0,346.9848,347.3979,346.8962,347.27,23588.0
2022-08-10 15:30:00,352.97,353.8,352.74,353.59,33745.0,347.2405,348.0571,347.0143,347.8505,33745.0
2022-08-10 15:40:00,353.63,354.02,353.17,353.33,60160.0,347.8898,348.2735,347.4373,347.5947,60160.0
2022-08-10 15:50:00,353.3,353.35,352.68,353.32,168593.0,347.5652,347.6144,346.9552,347.5848,168593.0
2022-08-11 09:30:00,355.85,355.85,351.91,353.75,128460.0,350.0738,350.0738,346.1977,348.0079,128460.0
2022-08-11 09:40:00,353.63,354.32,353.37,354.26,121541.0,347.8898,348.5686,347.634,348.5096,121541.0
2022-08-11 09:50:00,354.1,354.19,352.91,353.06,29747.0,348.3522,348.4407,347.1815,347.3291,29747.0
2022-08-11 10:00:00,353.2,354.07,353.2,353.26,23674.0,347.4668,348.3227,347.4668,347.5258,23674.0
2022-08-11 10:10:00,353.41,354.58,353.0,354.4,48595.0,347.6734,348.8244,347.27,348.6473,48595.0
2022-08-11 10:20:00,354.33,354.33,353.07,353.21,21279.0,348.5785,348.5785,347.3389,347.4766,21279.0
2022-08-11 10:30:00,353.26,353.33,351.91,352.91,44800.0,347.5258,347.5947,346.1977,347.1815,44800.0
2022-08-11 10:40:00,352.93,353.14,352.3,352.98,43126.0,347.2012,347.4078,346.5814,347.2504,43126.0
2022-08-11 10:50:00,352.9,353.35,352.52,353.05,48513.0,347.1717,347.6144,346.7978,347.3192,48513.0
2022-08-11 11:00:00,353.01,353.12,351.6,351.91,34332.0,347.2799,347.3881,345.8928,346.1977,34332.0
2022-08-11 11:10:00,351.76,352.05,351.0,351.0,24906.0,346.0502,346.3355,345.3025,345.3025,24906.0
2022-08-11 11:20:00,350.93,351.36,350.63,350.92,33534.0,345.2336,345.6567,344.9385,345.2238,33534.0
2022-08-11 11:30:00,350.91,351.8,350.82,351.25,18403.0,345.214,346.0895,345.1254,345.5484,18403.0
2022-08-11 11:40:00,351.19,351.98,351.02,351.48,18859.0,345.4894,346.2666,345.3222,345.7747,18859.0
2022-08-11 11:50:00,351.52,351.68,351.14,351.54,19281.0,345.8141,345.9715,345.4402,345.8337,19281.0
2022-08-11 12:00:00,351.51,351.77,351.16,351.46,37088.0,345.8042,346.06,345.4599,345.755,37088.0
2022-08-11 12:10:00,351.41,352.06,351.33,351.89,28741.0,345.7059,346.3453,345.6272,346.1781,28741.0
2022-08-11 12:20:00,351.78,352.09,351.51,351.98,23543.0,346.0698,346.3748,345.8042,346.2666,23543.0
2022-08-11 12:30:00,351.92,352.37,351.91,352.15,21628.0,346.2076,346.6503,346.1977,346.4338,21628.0
2022-08-11 12:40:00,352.2,352.31,351.86,352.15,26043.0,346.483,346.5912,346.1485,346.4338,26043.0
2022-08-11 12:50:00,352.11,352.65,352.08,352.52,23835.0,346.3945,346.9257,346.365,346.7978,23835.0
2022-08-11 13:00:00,352.51,352.96,352.44,352.62,23073.0,346.788,347.2307,346.7191,346.8962,23073.0
2022-08-11 13:10:00,352.65,353.94,352.62,353.76,44927.0,346.9257,348.1948,346.8962,348.0177,44927.0
2022-08-11 13:20:00,353.78,353.89,353.11,353.16,22885.0,348.0374,348.1456,347.3783,347.4274,22885.0
2022-08-11 13:30:00,353.16,353.32,352.99,353.25,9188.0,347.4274,347.5848,347.2602,347.516,9188.0
2022-08-11 13:40:00,353.25,353.41,352.98,353.19,17117.0,347.516,347.6734,347.2504,347.457,17117.0
2022-08-11 13:50:00,353.19,353.51,352.85,353.04,12294.0,347.457,347.7718,347.1225,347.3094,12294.0
2022-08-11 14:00:00,352.85,352.86,352.31,352.49,12757.0,347.1225,347.1323,346.5912,346.7683,12757.0
2022-08-11 14:10:00,352.49,352.83,352.39,352.77,19745.0,346.7683,347.1028,346.6699,347.0438,19745.0
2022-08-11 14:20:00,352.63,353.23,352.45,353.12,20994.0,346.906,347.4963,346.729,347.3881,20994.0
2022-08-11 14:30:00,353.13,353.15,352.03,352.09,24375.0,347.3979,347.4176,346.3158,346.3748,24375.0
2022-08-11 14:40:00,352.14,352.4,351.59,351.62,30934.0,346.424,346.6798,345.8829,345.9124,30934.0
2022-08-11 14:50:00,351.6,351.91,351.02,351.72,14843.0,345.8928,346.1977,345.3222,346.0108,14843.0
2022-08-11 15:00:00,351.69,351.7,350.8,351.11,28419.0,345.9813,345.9911,345.1058,345.4107,28419.0
2022-08-11 15:10:00,351.12,351.44,350.61,351.35,16981.0,345.4206,345.7354,344.9188,345.6468,16981.0
2022-08-11 15:20:00,351.38,351.73,351.01,351.23,22510.0,345.6763,346.0207,345.3123,345.5288,22510.0
2022-08-11 15:30:00,351.21,351.81,350.83,351.05,34210.0,345.5091,346.0994,345.1353,345.3517,34210.0
2022-08-11 15:40:00,351.03,351.2,350.37,350.8,45127.0,345.332,345.4993,344.6827,345.1058,45127.0
2022-08-11 15:50:00,350.8,351.07,350.35,350.66,153694.0,345.1058,345.3714,344.6631,344.968,153694.0
2022-08-12 09:30:00,354.74,354.8,351.47,353.04,116016.0,348.9818,349.0408,345.7649,347.3094,116016.0
2022-08-12 09:40:00,352.95,353.88,352.03,353.23,49376.0,347.2209,348.1358,346.3158,347.4963,49376.0
2022-08-12 09:50:00,353.22,353.73,352.94,353.5,25508.0,347.4865,347.9882,347.211,347.7619,25508.0
2022-08-12 10:00:00,353.12,353.47,352.25,352.91,31215.0,347.3881,347.7324,346.5322,347.1815,31215.0
2022-08-12 10:10:00,352.92,353.8,352.63,353.75,31988.0,347.1913,348.0571,346.906,348.0079,31988.0
2022-08-12 10:20:00,353.98,354.37,352.41,353.0,37975.0,348.2341,348.6178,346.6896,347.27,37975.0
2022-08-12 10:30:00,352.99,353.07,351.68,351.68,77024.0,347.2602,347.3389,345.9715,345.9715,77024.0
2022-08-12 10:40:00,351.69,351.8,350.85,351.5,41633.0,345.9813,346.0895,345.1549,345.7944,41633.0
2022-08-12 10:50:00,351.56,351.6,350.97,351.54,23190.0,345.8534,345.8928,345.273,345.8337,23190.0
2022-08-12 11:00:00,351.54,352.03,350.68,350.8,66770.0,345.8337,346.3158,344.9877,345.1058,66770.0
2022-08-12 11:10:00,350.76,351.08,350.25,350.94,26061.0,345.0664,345.3812,344.5647,345.2435,26061.0
2022-08-12 11:20:00,350.95,352.07,350.93,351.82,25555.0,345.2533,346.3551,345.2336,346.1092,25555.0
2022-08-12 11:30:00,351.85,352.28,351.82,352.23,18623.0,346.1387,346.5617,346.1092,346.5125,18623.0
2022-08-12 11:40:00,352.16,352.26,351.76,351.82,15672.0,346.4437,346.5421,346.0502,346.1092,15672.0
2022-08-12 11:50:00,351.8,351.99,351.5,351.72,47977.0,346.0895,346.2764,345.7944,346.0108,47977.0
2022-08-12 12:00:00,351.76,352.53,351.76,352.33,20322.0,346.0502,346.8077,346.0502,346.6109,20322.0
2022-08-12 12:10:00,352.34,352.71,352.1,352.68,21430.0,346.6208,346.9848,346.3847,346.9552,21430.0
2022-08-12 12:20:00,352.66,352.68,352.35,352.48,12123.0,346.9356,346.9552,346.6306,346.7585,12123.0
2022-08-12 12:30:00,352.53,352.67,352.43,352.65,17898.0,346.8077,346.9454,346.7093,346.9257,17898.0
2022-08-12 12:40:00,352.66,353.21,352.64,353.2,10742.0,346.9356,347.4766,346.9159,347.4668,10742.0
2022-08-12 12:50:00,353.22,353.22,352.62,352.68,18970.0,347.4865,347.4865,346.8962,346.9552,18970.0
2022-08-12 13:00:00,352.66,352.79,352.23,352.73,18265.0,346.9356,347.0635,346.5125,347.0044,18265.0
2022-08-12 13:10:00,352.78,352.93,352.56,352.77,20639.0,347.0536,347.2012,346.8372,347.0438,20639.0
2022-08-12 13:20:00,352.78,353.44,352.68,353.33,11144.0,347.0536,347.7029,346.9552,347.5947,11144.0
2022-08-12 13:30:00,353.28,353.69,353.26,353.69,21044.0,347.5455,347.9488,347.5258,347.9488,21044.0
2022-08-12 13:40:00,353.72,354.24,353.71,354.11,36266.0,347.9784,348.4899,347.9685,348.362,36266.0
2022-08-12 13:50:00,354.18,354.4,354.08,354.19,15812.0,348.4309,348.6473,348.3325,348.4407,15812.0
2022-08-12 14:00:00,354.26,354.48,354.22,354.32,17175.0,348.5096,348.726,348.4702,348.5686,17175.0
2022-08-12 14:10:00,354.34,354.68,354.04,354.55,18071.0,348.5883,348.9228,348.2932,348.7949,18071.0
2022-08-12 14:20:00,354.61,354.79,354.38,354.61,16081.0,348.8539,349.031,348.6276,348.8539,16081.0
2022-08-12 14:30:00,354.61,354.72,354.43,354.5,23171.0,348.8539,348.9621,348.6768,348.7457,23171.0
2022-08-12 14:40:00,354.5,354.51,353.95,354.04,36787.0,348.7457,348.7555,348.2046,348.2932,36787.0
2022-08-12 14:50:00,354.04,354.24,353.96,354.13,78975.0,348.2932,348.4899,348.2145,348.3817,78975.0
2022-08-12 15:00:00,354.11,354.92,354.0,354.87,16867.0,348.362,349.1589,348.2538,349.1097,16867.0
2022-08-12 15:10:00,354.91,355.45,354.83,355.16,35108.0,349.149,349.6803,349.0703,349.395,35108.0
2022-08-12 15:20:00,355.15,355.15,354.69,354.88,15510.0,349.3851,349.3851,348.9326,349.1195,15510.0
2022-08-12 15:30:00,354.87,354.94,354.06,354.15,32957.0,349.1097,349.1786,348.3128,348.4014,32957.0
2022-08-12 15:40:00,354.19,354.67,353.91,354.42,53991.0,348.4407,348.9129,348.1653,348.667,53991.0
2022-08-12 15:50:00,354.34,354.5,353.16,354.15,211622.0,348.5883,348.7457,347.4274,348.4014,211622.0
2022-08-15 09:30:00,352.33,356.62,350.82,356.08,235164.0,346.6109,350.8313,345.1254,350.3,235164.0
2022-08-15 09:40:00,356.24,357.8,355.33,357.29,55920.0,350.4575,351.9921,349.5622,351.4904,55920.0
2022-08-15 09:50:00,357.1,359.15,356.93,358.61,34282.0,351.3035,353.3202,351.1363,352.789,34282.0
2022-08-15 10:00:00,358.57,358.65,357.47,357.62,25526.0,352.7496,352.8283,351.6675,351.8151,25526.0
2022-08-15 10:10:00,357.74,357.84,356.43,357.0,17908.0,351.9331,352.0315,350.6444,351.2051,17908.0
2022-08-15 10:20:00,357.11,357.63,356.67,357.5,25301.0,351.3133,351.8249,350.8805,351.697,25301.0
2022-08-15 10:30:00,357.41,358.3,357.35,357.92,16718.0,351.6085,352.484,351.5494,352.1102,16718.0
2022-08-15 10:40:00,357.94,358.05,357.08,357.36,9418.0,352.1299,352.2381,351.2838,351.5593,9418.0
2022-08-15 10:50:00,357.33,357.33,356.3,356.57,15062.0,351.5298,351.5298,350.5165,350.7821,15062.0
2022-08-15 11:00:00,356.61,357.25,356.16,356.96,15549.0,350.8214,351.4511,350.3787,351.1658,15549.0
2022-08-15 11:10:00,357.09,357.17,356.75,356.76,15097.0,351.2937,351.3724,350.9592,350.969,15097.0
2022-08-15 11:20:00,356.79,357.4,356.51,357.4,18954.0,350.9985,351.5986,350.7231,351.5986,18954.0
2022-08-15 11:30:00,357.5,357.81,357.37,357.75,11064.0,351.697,352.002,351.5691,351.9429,11064.0
2022-08-15 11:40:00,357.75,358.4,357.53,358.4,18580.0,351.9429,352.5824,351.7265,352.5824,18580.0
2022-08-15 11:50:00,358.4,359.03,358.4,358.55,18412.0,352.5824,353.2022,352.5824,352.73,18412.0
2022-08-15 12:00:00,358.54,358.99,358.37,358.99,12921.0,352.7201,353.1628,352.5529,353.1628,12921.0
2022-08-15 12:10:00,359.02,359.27,358.79,359.1,13123.0,353.1923,353.4383,352.9661,353.271,13123.0
2022-08-15 12:20:00,359.1,359.95,359.08,359.8,14699.0,353.271,354.1072,353.2514,353.9597,14699.0
2022-08-15 12:30:00,359.89,360.9,359.86,360.79,48595.0,354.0482,355.0418,354.0187,354.9336,48595.0
2022-08-15 12:40:00,360.79,361.52,360.64,361.52,36408.0,354.9336,355.6517,354.786,355.6517,36408.0
2022-08-15 12:50:00,361.41,361.81,361.15,361.76,15351.0,355.5435,355.937,355.2878,355.8878,15351.0
2022-08-15 13:00:00,361.75,361.8,361.3,361.75,17591.0,355.878,355.9272,355.4353,355.878,17591.0
2022-08-15 13:10:00,361.75,361.81,361.02,361.09,21110.0,355.878,355.937,355.1599,355.2287,21110.0
2022-08-15 13:20:00,361.04,361.11,360.82,361.04,13017.0,355.1795,355.2484,354.9631,355.1795,13017.0
2022-08-15 13:30:00,361.1,361.3,360.58,360.66,16704.0,355.2386,355.4353,354.727,354.8057,16704.0
2022-08-15 13:40:00,360.72,361.23,360.66,361.07,18854.0,354.8647,355.3665,354.8057,355.209,18854.0
2022-08-15 13:50:00,361.11,361.95,361.07,361.65,28121.0,355.2484,356.0748,355.209,355.7796,28121.0
2022-08-15 14:00:00,361.65,361.74,361.36,361.74,25906.0,355.7796,355.8682,355.4943,355.8682,25906.0
2022-08-15 14:10:00,361.71,361.73,361.1,361.36,16531.0,355.8387,355.8583,355.2386,355.4943,16531.0
2022-08-15 14:20:00,361.39,361.62,361.03,361.29,19591.0,355.5239,355.7501,355.1697,355.4255,19591.0
2022-08-15 14:30:00,361.29,361.49,361.0,361.17,14993.0,355.4255,355.6222,355.1402,355.3074,14993.0
2022-08-15 14:40:00,361.21,361.28,361.0,361.11,12157.0,355.3468,355.4156,355.1402,355.2484,12157.0
2022-08-15 14:50:00,361.13,361.37,361.04,361.11,10953.0,355.2681,355.5042,355.1795,355.2484,10953.0
2022-08-15 15:00:00,361.05,361.13,360.6,360.63,14723.0,355.1894,355.2681,354.7467,354.7762,14723.0
2022-08-15 15:10:00,360.7,360.88,360.48,360.69,19726.0,354.8451,355.0221,354.6286,354.8352,19726.0
2022-08-15 15:20:00,360.76,360.99,360.68,360.87,19836.0,354.9041,355.1303,354.8254,355.0123,19836.0
2022-08-15 15:30:00,360.86,361.16,360.66,360.66,33218.0,355.0025,355.2976,354.8057,354.8057,33218.0
2022-08-15 15:40:00,360.68,360.72,360.26,360.54,39141.0,354.8254,354.8647,354.4122,354.6877,39141.0
2022-08-15 15:50:00,360.5,360.59,359.55,359.81,148906.0,354.6483,354.7368,353.7137,353.9695,148906.0
2022-08-16 09:30:00,354.27,356.83,353.1,354.4,211712.0,348.5194,351.0379,347.3684,348.6473,211712.0
2022-08-16 09:40:00,354.55,355.36,353.91,355.11,48178.0,348.7949,349.5917,348.1653,349.3458,48178.0
2022-08-16 09:50:00,355.27,355.96,354.43,355.39,36681.0,349.5032,350.182,348.6768,349.6212,36681.0
2022-08-16 10:00:00,355.38,356.25,353.99,355.74,66424.0,349.6114,350.4673,348.244,349.9656,66424.0
2022-08-16 10:10:00,355.72,356.36,355.17,355.99,23456.0,349.9459,350.5755,349.4048,350.2115,23456.0
2022-08-16 10:20:00,355.92,356.32,354.53,354.53,28257.0,350.1426,350.5362,348.7752,348.7752,28257.0
2022-08-16 10:30:00,354.5,354.97,353.6,354.61,44851.0,348.7457,349.2081,347.8603,348.8539,44851.0
2022-08-16 10:40:00,354.46,354.96,354.07,354.85,17667.0,348.7063,349.1982,348.3227,349.09,17667.0
2022-08-16 10:50:00,354.86,355.57,354.59,354.98,16405.0,349.0999,349.7983,348.8342,349.2179,16405.0
2022-08-16 11:00:00,354.95,355.98,354.95,355.57,23637.0,349.1884,350.2017,349.1884,349.7983,23637.0
2022-08-16 11:10:00,355.66,360.0,355.66,357.02,48621.0,349.8869,354.1564,349.8869,351.2248,48621.0
2022-08-16 11:20:00,357.06,357.07,356.38,356.72,19377.0,351.2641,351.274,350.5952,350.9297,19377.0
2022-08-16 11:30:00,356.69,357.15,356.33,356.7,22140.0,350.9001,351.3527,350.546,350.91,22140.0
2022-08-16 11:40:00,356.76,356.99,356.6,356.71,14083.0,350.969,351.1953,350.8116,350.9198,14083.0
2022-08-16 11:50:00,356.71,357.73,356.71,357.51,27014.0,350.9198,351.9233,350.9198,351.7068,27014.0
2022-08-16 12:00:00,357.5,358.0,357.46,357.52,33780.0,351.697,352.1889,351.6576,351.7167,33780.0
2022-08-16 12:10:00,357.56,358.03,357.49,357.56,15571.0,351.756,352.2184,351.6872,351.756,15571.0
2022-08-16 12:20:00,357.56,357.9,357.2,357.48,13178.0,351.756,352.0905,351.4019,351.6773,13178.0
2022-08-16 12:30:00,357.4,357.65,356.75,356.84,11300.0,351.5986,351.8446,350.9592,351.0477,11300.0
2022-08-16 12:40:00,356.81,357.12,356.22,356.85,17493.0,351.0182,351.3232,350.4378,351.0575,17493.0
2022-08-16 12:50:00,356.76,356.97,356.72,356.89,6439.0,350.969,351.1756,350.9297,351.0969,6439.0
2022-08-16 13:00:00,356.82,357.1,356.34,357.06,12381.0,351.028,351.3035,350.5558,351.2641,12381.0
2022-08-16 13:10:00,357.13,357.65,356.9,357.65,11557.0,351.333,351.8446,351.1067,351.8446,11557.0
2022-08-16 13:20:00,357.65,357.93,357.39,357.56,11781.0,351.8446,352.12,351.5888,351.756,11781.0
2022-08-16 13:30:00,357.65,357.94,357.62,357.83,16833.0,351.8446,352.1299,351.8151,352.0216,16833.0
2022-08-16 13:40:00,357.92,358.3,357.8,358.26,16807.0,352.1102,352.484,351.9921,352.4447,16807.0
2022-08-16 13:50:00,358.13,358.23,357.58,358.17,15387.0,352.3168,352.4151,351.7757,352.3561,15387.0
2022-08-16 14:00:00,358.16,358.23,357.34,357.4,23822.0,352.3463,352.4151,351.5396,351.5986,23822.0
2022-08-16 14:10:00,357.36,358.45,357.24,358.25,19244.0,351.5593,352.6316,351.4412,352.4348,19244.0
2022-08-16 14:20:00,358.3,358.66,358.18,358.38,12262.0,352.484,352.8382,352.366,352.5627,12262.0
2022-08-16 14:30:00,358.35,358.35,356.86,357.05,12886.0,352.5332,352.5332,351.0674,351.2543,12886.0
2022-08-16 14:40:00,357.14,357.14,355.99,356.58,19351.0,351.3428,351.3428,350.2115,350.7919,19351.0
2022-08-16 14:50:00,356.58,357.61,356.45,357.44,15591.0,350.7919,351.8052,350.664,351.638,15591.0
2022-08-16 15:00:00,357.48,357.94,356.98,357.85,14701.0,351.6773,352.1299,351.1854,352.0413,14701.0
2022-08-16 15:10:00,357.77,358.08,357.69,358.05,26414.0,351.9626,352.2676,351.8839,352.2381,26414.0
2022-08-16 15:20:00,357.94,358.72,357.81,358.46,17428.0,352.1299,352.8972,352.002,352.6414,17428.0
2022-08-16 15:30:00,358.52,359.02,358.45,358.7,38043.0,352.7004,353.1923,352.6316,352.8775,38043.0
2022-08-16 15:40:00,358.67,359.52,358.62,359.42,35620.0,352.848,353.6842,352.7988,353.5858,35620.0
2022-08-16 15:50:00,359.51,359.72,358.78,359.25,119606.0,353.6744,353.881,352.9562,353.4186,119606.0
2022-08-17 09:30:00,353.5,355.57,352.76,354.03,110901.0,347.7619,349.7983,347.0339,348.2833,110901.0
2022-08-17 09:40:00,354.01,354.4,353.12,353.63,54155.0,348.2636,348.6473,347.3881,347.8898,54155.0
2022-08-17 09:50:00,353.62,355.2,353.5,353.89,49187.0,347.88,349.4343,347.7619,348.1456,49187.0
2022-08-17 10:00:00,353.85,355.06,353.84,354.68,26845.0,348.1062,349.2966,348.0964,348.9228,26845.0
2022-08-17 10:10:00,354.61,355.12,354.0,355.11,29386.0,348.8539,349.3556,348.2538,349.3458,29386.0
2022-08-17 10:20:00,355.11,355.19,354.83,354.83,12856.0,349.3458,349.4245,349.0703,349.0703,12856.0
2022-08-17 10:30:00,354.73,355.04,354.02,354.85,17692.0,348.972,349.2769,348.2735,349.09,17692.0
2022-08-17 10:40:00,354.85,355.16,354.69,354.74,17916.0,349.09,349.395,348.9326,348.9818,17916.0
2022-08-17 10:50:00,354.65,354.72,353.04,353.39,41082.0,348.8933,348.9621,347.3094,347.6537,41082.0
2022-08-17 11:00:00,353.31,353.77,353.16,353.27,20220.0,347.575,348.0275,347.4274,347.5357,20220.0
2022-08-17 11:10:00,353.32,353.79,353.05,353.52,18106.0,347.5848,348.0472,347.3192,347.7816,18106.0
2022-08-17 11:20:00,353.36,353.8,353.12,353.53,17978.0,347.6242,348.0571,347.3881,347.7914,17978.0
2022-08-17 11:30:00,353.48,354.0,352.76,352.76,13329.0,347.7423,348.2538,347.0339,347.0339,13329.0
2022-08-17 11:40:00,352.83,352.89,352.02,352.17,17082.0,347.1028,347.1618,346.306,346.4535,17082.0
2022-08-17 11:50:00,352.22,352.54,351.82,351.93,21409.0,346.5027,346.8175,346.1092,346.2174,21409.0
2022-08-17 12:00:00,351.92,352.72,351.75,352.54,18548.0,346.2076,346.9946,346.0403,346.8175,18548.0
2022-08-17 12:10:00,352.32,352.51,352.16,352.43,11399.0,346.6011,346.788,346.4437,346.7093,11399.0
2022-08-17 12:20:00,352.35,353.0,352.23,352.95,20823.0,346.6306,347.27,346.5125,347.2209,20823.0
2022-08-17 12:30:00,353.03,353.25,352.69,352.83,26902.0,347.2996,347.516,346.9651,347.1028,26902.0
2022-08-17 12:40:00,352.77,353.97,352.67,353.85,23497.0,347.0438,348.2243,346.9454,348.1062,23497.0
2022-08-17 12:50:00,353.86,354.2,353.76,354.09,22308.0,348.1161,348.4506,348.0177,348.3424,22308.0
2022-08-17 13:00:00,354.12,354.43,353.33,353.34,23498.0,348.3719,348.6768,347.5947,347.6045,23498.0
2022-08-17 13:10:00,353.48,353.73,353.11,353.11,9726.0,347.7423,347.9882,347.3783,347.3783,9726.0
2022-08-17 13:20:00,353.08,353.6,353.08,353.6,6819.0,347.3487,347.8603,347.3487,347.8603,6819.0
2022-08-17 13:30:00,353.54,353.8,353.37,353.68,12951.0,347.8013,348.0571,347.634,347.939,12951.0
2022-08-17 13:40:00,353.74,354.5,353.63,354.49,20277.0,347.998,348.7457,347.8898,348.7359,20277.0
2022-08-17 13:50:00,354.5,354.8,354.35,354.73,14236.0,348.7457,349.0408,348.5981,348.972,14236.0
2022-08-17 14:00:00,354.76,356.26,354.5,356.11,29264.0,349.0015,350.4771,348.7457,350.3296,29264.0
2022-08-17 14:10:00,355.88,356.77,355.75,356.45,23966.0,350.1033,350.9788,349.9754,350.664,23966.0
2022-08-17 14:20:00,356.46,356.55,355.57,356.36,17169.0,350.6739,350.7624,349.7983,350.5755,17169.0
2022-08-17 14:30:00,356.41,356.96,356.06,356.93,16837.0,350.6247,351.1658,350.2804,351.1363,16837.0
2022-08-17 14:40:00,356.85,356.87,355.66,356.13,21849.0,351.0575,351.0772,349.8869,350.3492,21849.0
2022-08-17 14:50:00,356.24,356.3,355.37,355.38,16090.0,350.4575,350.5165,349.6016,349.6114,16090.0
2022-08-17 15:00:00,355.37,356.22,355.19,355.46,14916.0,349.6016,350.4378,349.4245,349.6901,14916.0
2022-08-17 15:10:00,355.46,355.54,354.23,354.61,17034.0,349.6901,349.7688,348.4801,348.8539,17034.0
2022-08-17 15:20:00,354.56,355.82,354.5,355.62,21147.0,348.8047,350.0443,348.7457,349.8475,21147.0
2022-08-17 15:30:00,355.58,355.82,355.16,355.58,29828.0,349.8082,350.0443,349.395,349.8082,29828.0
2022-08-17 15:40:00,355.62,355.86,355.23,355.46,42994.0,349.8475,350.0836,349.4638,349.6901,42994.0
2022-08-17 15:50:00,355.5,355.88,355.21,355.33,127712.0,349.7295,350.1033,349.4442,349.5622,127712.0
2022-08-18 09:30:00,354.32,356.49,354.32,355.66,57489.0,348.5686,350.7034,348.5686,349.8869,57489.0
2022-08-18 09:40:00,355.15,355.23,353.65,353.77,21933.0,349.3851,349.4638,347.9095,348.0275,21933.0
2022-08-18 09:50:00,353.68,354.78,353.57,354.33,29263.0,347.939,349.0212,347.8308,348.5785,29263.0
2022-08-18 10:00:00,354.35,354.83,353.78,354.76,37577.0,348.5981,349.0703,348.0374,349.0015,37577.0
2022-08-18 10:10:00,354.63,355.07,354.41,354.83,35520.0,348.8736,349.3064,348.6572,349.0703,35520.0
2022-08-18 10:20:00,354.82,355.51,354.53,355.44,25995.0,349.0605,349.7393,348.7752,349.6704,25995.0
2022-08-18 10:30:00,355.43,355.59,354.6,355.16,28132.0,349.6606,349.818,348.8441,349.395,28132.0
2022-08-18 10:40:00,355.24,356.06,355.16,355.75,28063.0,349.4737,350.2804,349.395,349.9754,28063.0
2022-08-18 10:50:00,355.81,356.16,355.43,356.01,24357.0,350.0344,350.3787,349.6606,350.2312,24357.0
2022-08-18 11:00:00,356.04,356.63,356.04,356.48,16503.0,350.2607,350.8411,350.2607,350.6936,16503.0
2022-08-18 11:10:00,356.57,357.6,356.45,357.42,21179.0,350.7821,351.7954,350.664,351.6183,21179.0
2022-08-18 11:20:00,357.44,358.0,357.23,357.57,24169.0,351.638,352.1889,351.4314,351.7659,24169.0
2022-08-18 11:30:00,357.65,358.51,357.47,358.27,24558.0,351.8446,352.6906,351.6675,352.4545,24558.0
2022-08-18 11:40:00,358.29,358.75,358.16,358.5,15951.0,352.4742,352.9267,352.3463,352.6808,15951.0
2022-08-18 11:50:00,358.44,358.6,358.09,358.09,16947.0,352.6217,352.7791,352.2774,352.2774,16947.0
2022-08-18 12:00:00,358.14,358.52,357.98,358.19,20441.0,352.3266,352.7004,352.1692,352.3758,20441.0
2022-08-18 12:10:00,358.17,358.39,357.76,358.04,21153.0,352.3561,352.5726,351.9528,352.2282,21153.0
2022-08-18 12:20:00,358.02,358.22,356.77,356.8,19637.0,352.2086,352.4053,350.9788,351.0084,19637.0
2022-08-18 12:30:00,356.85,357.2,356.69,357.1,14479.0,351.0575,351.4019,350.9001,351.3035,14479.0
2022-08-18 12:40:00,357.13,357.25,356.4,356.92,22637.0,351.333,351.4511,350.6149,351.1264,22637.0
2022-08-18 12:50:00,356.99,357.0,356.6,356.83,14718.0,351.1953,351.2051,350.8116,351.0379,14718.0
2022-08-18 13:00:00,356.93,357.57,356.79,357.48,15106.0,351.1363,351.7659,350.9985,351.6773,15106.0
2022-08-18 13:10:00,357.51,358.27,357.38,358.27,33838.0,351.7068,352.4545,351.5789,352.4545,33838.0
2022-08-18 13:20:00,358.23,358.23,357.75,357.9,15345.0,352.4151,352.4151,351.9429,352.0905,15345.0
2022-08-18 13:30:00,357.94,358.16,357.54,358.16,12785.0,352.1299,352.3463,351.7363,352.3463,12785.0
2022-08-18 13:40:00,358.17,358.26,357.68,357.83,8383.0,352.3561,352.4447,351.8741,352.0216,8383.0
2022-08-18 13:50:00,357.72,357.91,357.36,357.56,11023.0,351.9134,352.1003,351.5593,351.756,11023.0
2022-08-18 14:00:00,357.63,358.13,357.44,358.12,8498.0,351.8249,352.3168,351.638,352.3069,8498.0
2022-08-18 14:10:00,358.03,358.3,357.83,358.27,13664.0,352.2184,352.484,352.0216,352.4545,13664.0
2022-08-18 14:20:00,358.29,358.62,358.12,358.62,12804.0,352.4742,352.7988,352.3069,352.7988,12804.0
2022-08-18 14:30:00,358.69,358.7,357.63,357.7,22323.0,352.8677,352.8775,351.8249,351.8938,22323.0
2022-08-18 14:40:00,357.67,358.05,357.67,357.97,11031.0,351.8642,352.2381,351.8642,352.1594,11031.0
2022-08-18 14:50:00,357.98,358.74,357.98,358.47,10174.0,352.1692,352.9169,352.1692,352.6513,10174.0
2022-08-18 15:00:00,358.41,358.76,358.27,358.5,31073.0,352.5922,352.9365,352.4545,352.6808,31073.0
2022-08-18 15:10:00,358.42,358.92,358.35,358.91,20054.0,352.6021,353.0939,352.5332,353.0841,20054.0
2022-08-18 15:20:00,358.87,359.12,358.64,358.99,15071.0,353.0448,353.2907,352.8185,353.1628,15071.0
2022-08-18 15:30:00,359.01,359.52,358.96,359.0,29334.0,353.1825,353.6842,353.1333,353.1727,29334.0
2022-08-18 15:40:00,358.98,359.02,358.35,358.38,40922.0,353.153,353.1923,352.5332,352.5627,40922.0
2022-08-18 15:50:00,358.25,358.32,356.93,357.48,139744.0,352.4348,352.5037,351.1363,351.6773,139744.0
2022-08-19 09:30:00,356.63,356.77,354.41,355.62,192986.0,350.8411,350.9788,348.6572,349.8475,192986.0
2022-08-19 09:40:00,355.61,355.68,354.13,354.4,33548.0,349.8377,349.9065,348.3817,348.6473,33548.0
2022-08-19 09:50:00,354.49,355.0,353.89,354.94,24290.0,348.7359,349.2376,348.1456,349.1786,24290.0
2022-08-19 10:00:00,354.86,355.5,354.4,354.74,35979.0,349.0999,349.7295,348.6473,348.9818,35979.0
2022-08-19 10:10:00,354.74,354.99,354.36,354.88,9466.0,348.9818,349.2277,348.608,349.1195,9466.0
2022-08-19 10:20:00,354.96,355.48,354.5,355.18,17191.0,349.1982,349.7098,348.7457,349.4147,17191.0
2022-08-19 10:30:00,355.19,355.47,355.03,355.34,16977.0,349.4245,349.7,349.2671,349.5721,16977.0
2022-08-19 10:40:00,355.36,355.63,354.81,355.11,17164.0,349.5917,349.8574,349.0507,349.3458,17164.0
2022-08-19 10:50:00,355.17,355.29,353.77,354.16,36654.0,349.4048,349.5229,348.0275,348.4112,36654.0
2022-08-19 11:00:00,354.26,354.97,354.04,354.13,18620.0,348.5096,349.2081,348.2932,348.3817,18620.0
2022-08-19 11:10:00,354.18,354.18,353.77,354.06,20778.0,348.4309,348.4309,348.0275,348.3128,20778.0
2022-08-19 11:20:00,354.06,354.19,353.81,354.17,14099.0,348.3128,348.4407,348.0669,348.4211,14099.0
2022-08-19 11:30:00,354.14,354.47,353.8,354.3,17974.0,348.3915,348.7162,348.0571,348.5489,17974.0
2022-08-19 11:40:00,354.32,355.0,354.16,354.55,13936.0,348.5686,349.2376,348.4112,348.7949,13936.0
2022-08-19 11:50:00,354.59,354.69,354.18,354.47,9229.0,348.8342,348.9326,348.4309,348.7162,9229.0
2022-08-19 12:00:00,354.32,354.51,354.07,354.23,8806.0,348.5686,348.7555,348.3227,348.4801,8806.0
2022-08-19 12:10:00,354.3,355.09,354.24,354.92,12062.0,348.5489,349.3261,348.4899,349.1589,12062.0
2022-08-19 12:20:00,354.93,355.08,354.63,354.76,14010.0,349.1687,349.3163,348.8736,349.0015,14010.0
2022-08-19 12:30:00,354.76,355.92,354.52,355.91,17330.0,349.0015,350.1426,348.7654,350.1328,17330.0
2022-08-19 12:40:00,355.93,356.25,355.51,356.08,29656.0,350.1525,350.4673,349.7393,350.3,29656.0
2022-08-19 12:50:00,356.14,356.67,356.14,356.28,12302.0,350.3591,350.8805,350.3591,350.4968,12302.0
2022-08-19 13:00:00,356.28,356.37,355.83,355.94,7856.0,350.4968,350.5853,350.0541,350.1623,7856.0
2022-08-19 13:10:00,355.94,356.23,355.75,355.98,8893.0,350.1623,350.4476,349.9754,350.2017,8893.0
2022-08-19 13:20:00,355.95,356.2,355.91,356.06,7825.0,350.1722,350.4181,350.1328,350.2804,7825.0
2022-08-19 13:30:00,356.22,356.22,355.64,355.81,10169.0,350.4378,350.4378,349.8672,350.0344,10169.0
2022-08-19 13:40:00,355.81,355.94,355.66,355.78,10546.0,350.0344,350.1623,349.8869,350.0049,10546.0
2022-08-19 13:50:00,355.78,356.01,355.78,355.92,7019.0,350.0049,350.2312,350.0049,350.1426,7019.0
2022-08-19 14:00:00,355.92,355.93,355.43,355.43,9792.0,350.1426,350.1525,349.6606,349.6606,9792.0
2022-08-19 14:10:00,355.5,355.5,354.9,355.03,7708.0,349.7295,349.7295,349.1392,349.2671,7708.0
2022-08-19 14:20:00,354.93,355.1,354.82,355.04,5297.0,349.1687,349.336,349.0605,349.2769,5297.0
2022-08-19 14:30:00,354.95,355.02,354.64,354.75,7716.0,349.1884,349.2573,348.8834,348.9916,7716.0
2022-08-19 14:40:00,354.66,354.77,354.31,354.66,6714.0,348.9031,349.0113,348.5588,348.9031,6714.0
2022-08-19 14:50:00,354.7,354.83,354.05,354.17,13794.0,348.9424,349.0703,348.303,348.4211,13794.0
2022-08-19 15:00:00,354.07,354.08,353.56,353.68,16017.0,348.3227,348.3325,347.821,347.939,16017.0
2022-08-19 15:10:00,353.68,354.45,353.68,354.35,25330.0,347.939,348.6965,347.939,348.5981,25330.0
2022-08-19 15:20:00,354.36,354.37,354.09,354.34,16234.0,348.608,348.6178,348.3424,348.5883,16234.0
2022-08-19 15:30:00,354.35,354.5,354.06,354.18,21675.0,348.5981,348.7457,348.3128,348.4309,21675.0
2022-08-19 15:40:00,354.21,354.33,353.77,353.95,26923.0,348.4604,348.5785,348.0275,348.2046,26923.0
2022-08-19 15:50:00,354.0,354.57,354.0,354.24,72571.0,348.2538,348.8146,348.2538,348.4899,72571.0
2022-08-22 09:30:00,350.0,351.0,348.27,349.48,111617.0,344.3187,345.3025,342.6168,343.8072,111617.0
2022-08-22 09:40:00,349.54,350.25,348.02,348.18,191512.0,343.8662,344.5647,342.3709,342.5283,191512.0
2022-08-22 09:50:00,348.17,349.46,348.04,349.11,34791.0,342.5184,343.7875,342.3906,343.4432,34791.0
2022-08-22 10:00:00,348.95,349.06,348.0,348.02,42892.0,343.2858,343.394,342.3512,342.3709,42892.0
2022-08-22 10:10:00,348.02,349.06,347.81,348.65,27683.0,342.3709,343.394,342.1643,342.9907,27683.0
2022-08-22 10:20:00,348.65,348.85,347.73,348.58,26263.0,342.9907,343.1874,342.0856,342.9218,26263.0
2022-08-22 10:30:00,348.55,348.9,348.09,348.16,12419.0,342.8923,343.2366,342.4397,342.5086,12419.0
2022-08-22 10:40:00,348.22,348.44,347.5,347.94,25737.0,342.5676,342.7841,341.8593,342.2922,25737.0
2022-08-22 10:50:00,347.93,347.93,347.23,347.44,12757.0,342.2823,342.2823,341.5937,341.8003,12757.0
2022-08-22 11:00:00,347.44,348.2,347.41,347.78,17840.0,341.8003,342.548,341.7708,342.1348,17840.0
2022-08-22 11:10:00,347.97,348.17,347.42,348.1,12042.0,342.3217,342.5184,341.7806,342.4496,12042.0
2022-08-22 11:20:00,348.14,348.35,347.53,347.9,15348.0,342.4889,342.6955,341.8888,342.2528,15348.0
2022-08-22 11:30:00,347.89,349.16,347.79,348.86,18269.0,342.243,343.4924,342.1446,343.1972,18269.0
2022-08-22 11:40:00,348.9,349.17,348.35,348.56,11423.0,343.2366,343.5022,342.6955,342.9021,11423.0
2022-08-22 11:50:00,348.68,349.28,348.68,349.05,12534.0,343.0202,343.6104,343.0202,343.3842,12534.0
2022-08-22 12:00:00,348.94,348.94,348.05,348.19,14859.0,343.2759,343.2759,342.4004,342.5381,14859.0
2022-08-22 12:10:00,348.1,348.14,347.75,347.9,17306.0,342.4496,342.4889,342.1053,342.2528,17306.0
2022-08-22 12:20:00,347.91,348.63,347.91,348.28,13134.0,342.2627,342.971,342.2627,342.6267,13134.0
2022-08-22 12:30:00,348.3,348.49,347.85,348.49,11055.0,342.6463,342.8333,342.2036,342.8333,11055.0
2022-08-22 12:40:00,348.47,348.48,347.77,348.27,21147.0,342.8136,342.8234,342.1249,342.6168,21147.0
2022-08-22 12:50:00,348.17,348.4,348.01,348.31,10420.0,342.5184,342.7447,342.361,342.6562,10420.0
2022-08-22 13:00:00,348.47,348.51,347.51,347.63,13372.0,342.8136,342.8529,341.8692,341.9872,13372.0
2022-08-22 13:10:00,347.53,347.83,347.27,347.67,14363.0,341.8888,342.184,341.6331,342.0266,14363.0
2022-08-22 13:20:00,347.66,347.85,347.2,347.3,11671.0,342.0167,342.2036,341.5642,341.6626,11671.0
2022-08-22 13:30:00,347.35,347.39,346.6,347.13,24245.0,341.7118,341.7511,340.9739,341.4953,24245.0
2022-08-22 13:40:00,347.13,347.17,346.52,346.52,15381.0,341.4953,341.5347,340.8952,340.8952,15381.0
2022-08-22 13:50:00,346.55,346.56,346.0,346.04,19143.0,340.9247,340.9346,340.3837,340.423,19143.0
2022-08-22 14:00:00,346.13,346.2,345.52,345.55,18260.0,340.5116,340.5804,339.9115,339.941,18260.0
2022-08-22 14:10:00,345.51,345.68,344.73,345.15,59777.0,339.9016,340.0689,339.1343,339.5475,59777.0
2022-08-22 14:20:00,345.12,346.0,345.1,345.47,35364.0,339.518,340.3837,339.4983,339.8623,35364.0
2022-08-22 14:30:00,345.38,345.44,344.78,345.3,17369.0,339.7737,339.8328,339.1835,339.695,17369.0
2022-08-22 14:40:00,345.25,345.25,344.44,344.62,33366.0,339.6458,339.6458,338.849,339.0261,33366.0
2022-08-22 14:50:00,344.58,344.81,344.28,344.78,15666.0,338.9867,339.213,338.6916,339.1835,15666.0
2022-08-22 15:00:00,344.83,345.25,344.63,345.24,22874.0,339.2327,339.6458,339.0359,339.636,22874.0
2022-08-22 15:10:00,345.29,345.62,345.14,345.27,29261.0,339.6852,340.0098,339.5376,339.6655,29261.0
2022-08-22 15:20:00,345.33,346.08,345.32,345.62,33753.0,339.7245,340.4624,339.7147,340.0098,33753.0
2022-08-22 15:30:00,345.61,346.13,345.24,346.02,46480.0,340.0,340.5116,339.636,340.4033,46480.0
2022-08-22 15:40:00,345.96,345.96,344.84,345.39,43199.0,340.3443,340.3443,339.2425,339.7836,43199.0
2022-08-22 15:50:00,345.34,346.0,345.06,345.62,125775.0,339.7344,340.3837,339.4589,340.0098,125775.0
2022-08-23 09:30:00,342.69,344.69,342.69,344.04,74034.0,337.1274,339.0949,337.1274,338.4555,74034.0
2022-08-23 09:40:00,344.14,344.69,343.29,344.47,45074.0,338.5539,339.0949,337.7177,338.8785,45074.0
2022-08-23 09:50:00,344.54,345.21,344.03,344.13,33925.0,338.9474,339.6065,338.4456,338.544,33925.0
2022-08-23 10:00:00,344.12,345.0,343.68,344.78,34671.0,338.5342,339.3999,338.1013,339.1835,34671.0
2022-08-23 10:10:00,344.9,345.15,344.29,344.58,39902.0,339.3015,339.5475,338.7014,338.9867,39902.0
2022-08-23 10:20:00,344.58,344.95,343.82,343.82,24429.0,338.9867,339.3507,338.2391,338.2391,24429.0
2022-08-23 10:30:00,343.83,344.35,343.53,343.53,28274.0,338.2489,338.7605,337.9538,337.9538,28274.0
2022-08-23 10:40:00,343.55,343.55,342.64,343.21,30831.0,337.9734,337.9734,337.0782,337.639,30831.0
2022-08-23 10:50:00,343.19,343.26,341.74,341.8,33586.0,337.6193,337.6881,336.1928,336.2518,33586.0
2022-08-23 11:00:00,341.77,341.99,340.95,341.32,28451.0,336.2223,336.4388,335.4156,335.7796,28451.0
2022-08-23 11:10:00,341.4,342.4,341.39,342.01,21086.0,335.8583,336.8421,335.8485,336.4584,21086.0
2022-08-23 11:20:00,342.07,342.52,341.4,341.53,26913.0,336.5175,336.9602,335.8583,335.9862,26913.0
2022-08-23 11:30:00,341.61,342.02,341.4,341.77,29564.0,336.0649,336.4683,335.8583,336.2223,29564.0
2022-08-23 11:40:00,341.94,342.09,341.18,341.38,22301.0,336.3896,336.5371,335.6419,335.8387,22301.0
2022-08-23 11:50:00,341.4,341.56,340.93,341.53,24433.0,335.8583,336.0157,335.396,335.9862,24433.0
2022-08-23 12:00:00,341.4,341.42,340.45,340.77,24770.0,335.8583,335.878,334.9238,335.2386,24770.0
2022-08-23 12:10:00,340.75,340.79,340.1,340.15,44409.0,335.2189,335.2582,334.5794,334.6286,44409.0
2022-08-23 12:20:00,340.21,340.26,339.37,339.74,33590.0,334.6877,334.7368,333.8613,334.2253,33590.0
2022-08-23 12:30:00,339.8,341.13,339.76,340.96,33481.0,334.2843,335.5927,334.245,335.4255,33481.0
2022-08-23 12:40:00,340.96,341.83,340.87,341.38,31405.0,335.4255,336.2814,335.3369,335.8387,31405.0
2022-08-23 12:50:00,341.37,341.96,341.36,341.88,25466.0,335.8288,336.4092,335.819,336.3305,25466.0
2022-08-23 13:00:00,341.81,342.22,341.68,341.88,22442.0,336.2617,336.665,336.1338,336.3305,22442.0
2022-08-23 13:10:00,341.83,342.63,341.52,342.22,16585.0,336.2814,337.0684,335.9764,336.665,16585.0
2022-08-23 13:20:00,342.23,342.74,342.0,342.62,21706.0,336.6749,337.1766,336.4486,337.0585,21706.0
2022-08-23 13:30:00,342.72,343.02,342.09,342.22,36105.0,337.1569,337.452,336.5371,336.665,36105.0
2022-08-23 13:40:00,342.25,342.47,341.42,341.74,18098.0,336.6945,336.911,335.878,336.1928,18098.0
2022-08-23 13:50:00,341.69,341.7,341.11,341.53,18274.0,336.1436,336.1535,335.573,335.9862,18274.0
2022-08-23 14:00:00,341.42,341.83,341.2,341.66,12529.0,335.878,336.2814,335.6616,336.1141,12529.0
2022-08-23 14:10:00,341.75,342.2,341.54,342.12,14390.0,336.2027,336.6454,335.9961,336.5666,14390.0
2022-08-23 14:20:00,342.1,342.37,341.95,342.08,14613.0,336.547,336.8126,336.3994,336.5273,14613.0
2022-08-23 14:30:00,342.1,342.18,341.48,341.62,9622.0,336.547,336.6257,335.937,336.0748,9622.0
2022-08-23 14:40:00,341.62,342.0,341.4,341.51,23044.0,336.0748,336.4486,335.8583,335.9666,23044.0
2022-08-23 14:50:00,341.4,341.56,341.17,341.43,23329.0,335.8583,336.0157,335.6321,335.8878,23329.0
2022-08-23 15:00:00,341.49,341.7,341.19,341.56,14582.0,335.9469,336.1535,335.6517,336.0157,14582.0
2022-08-23 15:10:00,341.56,341.7,341.17,341.63,23477.0,336.0157,336.1535,335.6321,336.0846,23477.0
2022-08-23 15:20:00,341.59,341.64,341.04,341.39,27524.0,336.0453,336.0944,335.5042,335.8485,27524.0
2022-08-23 15:30:00,341.34,341.44,340.91,341.05,27703.0,335.7993,335.8977,335.3763,335.514,27703.0
2022-08-23 15:40:00,341.04,341.69,340.99,341.16,36952.0,335.5042,336.1436,335.455,335.6222,36952.0
2022-08-23 15:50:00,340.97,341.05,340.53,340.71,123349.0,335.4353,335.514,335.0025,335.1795,123349.0
2022-08-24 09:30:00,340.18,340.5,338.5,340.27,79797.0,334.6581,334.9729,333.0054,334.7467,79797.0
2022-08-24 09:40:00,340.27,340.5,338.95,339.66,52644.0,334.7467,334.9729,333.4481,334.1466,52644.0
2022-08-24 09:50:00,339.67,339.79,339.06,339.5,26058.0,334.1564,334.2745,333.5563,333.9892,26058.0
2022-08-24 10:00:00,339.48,339.59,338.7,339.31,46423.0,333.9695,334.0777,333.2022,333.8023,46423.0
2022-08-24 10:10:00,339.33,339.62,338.69,339.44,26824.0,333.8219,334.1072,333.1923,333.9302,26824.0
2022-08-24 10:20:00,339.63,340.34,339.09,339.92,17773.0,334.1171,334.8155,333.5858,334.4024,17773.0
2022-08-24 10:30:00,339.98,340.27,338.73,339.07,65918.0,334.4614,334.7467,333.2317,333.5662,65918.0
2022-08-24 10:40:00,339.2,339.98,339.2,339.92,15152.0,333.694,334.4614,333.694,334.4024,15152.0
2022-08-24 10:50:00,339.98,340.27,339.59,340.12,25407.0,334.4614,334.7467,334.0777,334.5991,25407.0
2022-08-24 11:00:00,340.15,340.4,339.78,339.96,22077.0,334.6286,334.8746,334.2646,334.4417,22077.0
2022-08-24 11:10:00,339.9,340.7,339.53,340.56,19472.0,334.3827,335.1697,334.0187,335.032,19472.0
2022-08-24 11:20:00,340.65,341.02,340.4,340.44,30166.0,335.1205,335.4845,334.8746,334.9139,30166.0
2022-08-24 11:30:00,340.49,340.73,340.24,340.66,20049.0,334.9631,335.1992,334.7172,335.1303,20049.0
2022-08-24 11:40:00,340.66,341.0,340.51,340.76,19675.0,335.1303,335.4648,334.9828,335.2287,19675.0
2022-08-24 11:50:00,340.83,341.02,340.58,340.91,36942.0,335.2976,335.4845,335.0516,335.3763,36942.0
2022-08-24 12:00:00,340.88,341.52,340.68,340.68,59785.0,335.3468,335.9764,335.15,335.15,59785.0
2022-08-24 12:10:00,340.71,342.29,340.57,341.47,45637.0,335.1795,336.7339,335.0418,335.9272,45637.0
2022-08-24 12:20:00,341.56,341.7,340.98,341.31,24313.0,336.0157,336.1535,335.4452,335.7698,24313.0
2022-08-24 12:30:00,341.39,341.4,340.63,340.8,24849.0,335.8485,335.8583,335.1008,335.2681,24849.0
2022-08-24 12:40:00,340.8,341.11,340.04,340.11,21971.0,335.2681,335.573,334.5204,334.5893,21971.0
2022-08-24 12:50:00,340.12,340.25,339.77,340.08,18473.0,334.5991,334.727,334.2548,334.5598,18473.0
2022-08-24 13:00:00,340.08,340.48,339.79,340.47,12051.0,334.5598,334.9533,334.2745,334.9434,12051.0
2022-08-24 13:10:00,340.54,340.54,339.89,340.02,9341.0,335.0123,335.0123,334.3728,334.5007,9341.0
2022-08-24 13:20:00,340.02,340.04,339.62,339.68,9554.0,334.5007,334.5204,334.1072,334.1663,9554.0
2022-08-24 13:30:00,339.73,340.02,339.61,339.92,14502.0,334.2154,334.5007,334.0974,334.4024,14502.0
2022-08-24 13:40:00,339.88,339.99,339.35,339.35,10750.0,334.363,334.4712,333.8416,333.8416,10750.0
2022-08-24 13:50:00,339.45,339.7,339.41,339.58,9872.0,333.94,334.1859,333.9006,334.0679,9872.0
2022-08-24 14:00:00,339.58,339.72,338.99,339.18,24893.0,334.0679,334.2056,333.4875,333.6744,24893.0
2022-08-24 14:10:00,339.17,339.26,338.89,339.26,13545.0,333.6645,333.7531,333.3891,333.7531,13545.0
2022-08-24 14:20:00,339.25,339.29,338.91,339.03,13840.0,333.7432,333.7826,333.4088,333.5268,13840.0
2022-08-24 14:30:00,339.07,339.14,338.65,338.81,14374.0,333.5662,333.635,333.153,333.3104,14374.0
2022-08-24 14:40:00,338.86,338.89,338.35,338.67,29415.0,333.3596,333.3891,332.8578,333.1727,29415.0
2022-08-24 14:50:00,338.67,339.17,338.57,339.17,21022.0,333.1727,333.6645,333.0743,333.6645,21022.0
2022-08-24 15:00:00,339.14,339.93,339.06,339.77,17772.0,333.635,334.4122,333.5563,334.2548,17772.0
2022-08-24 15:10:00,339.8,340.18,339.69,340.18,25941.0,334.2843,334.6581,334.1761,334.6581,25941.0
2022-08-24 15:20:00,340.19,340.21,339.84,340.04,47291.0,334.668,334.6877,334.3237,334.5204,47291.0
2022-08-24 15:30:00,340.01,340.69,339.94,340.69,56527.0,334.4909,335.1599,334.422,335.1599,56527.0
2022-08-24 15:40:00,340.67,340.88,340.12,340.23,43250.0,335.1402,335.3468,334.5991,334.7073,43250.0
2022-08-24 15:50:00,340.24,340.43,339.43,339.84,101118.0,334.7172,334.9041,333.9203,334.3237,101118.0
2022-08-25 09:30:00,340.0,340.25,337.32,338.75,88439.0,334.4811,334.727,331.8446,333.2514,88439.0
2022-08-25 09:40:00,338.89,339.9,338.69,339.53,42486.0,333.3891,334.3827,333.1923,334.0187,42486.0
2022-08-25 09:50:00,339.6,340.69,339.32,340.29,81355.0,334.0876,335.1599,333.8121,334.7664,81355.0
2022-08-25 10:00:00,340.35,340.65,339.95,340.29,47988.0,334.8254,335.1205,334.4319,334.7664,47988.0
2022-08-25 10:10:00,340.31,340.42,339.92,339.95,22388.0,334.786,334.8942,334.4024,334.4319,22388.0
2022-08-25 10:20:00,339.98,341.37,339.92,341.34,18635.0,334.4614,335.8288,334.4024,335.7993,18635.0
2022-08-25 10:30:00,341.43,341.66,340.96,341.09,28289.0,335.8878,336.1141,335.4255,335.5534,28289.0
2022-08-25 10:40:00,341.09,341.91,340.95,341.69,23985.0,335.5534,336.3601,335.4156,336.1436,23985.0
2022-08-25 10:50:00,341.69,341.78,341.25,341.25,10408.0,336.1436,336.2322,335.7108,335.7108,10408.0
2022-08-25 11:00:00,341.21,341.51,340.81,340.93,47603.0,335.6714,335.9666,335.2779,335.396,47603.0
2022-08-25 11:10:00,340.88,340.93,339.38,339.41,31325.0,335.3468,335.396,333.8711,333.9006,31325.0
2022-08-25 11:20:00,339.47,339.51,338.44,339.07,20415.0,333.9597,333.999,332.9464,333.5662,20415.0
2022-08-25 11:30:00,339.07,339.94,339.07,339.46,23014.0,333.5662,334.422,333.5662,333.9498,23014.0
2022-08-25 11:40:00,339.31,339.88,339.18,339.66,19948.0,333.8023,334.363,333.6744,334.1466,19948.0
2022-08-25 11:50:00,339.65,340.21,339.25,340.14,17626.0,334.1367,334.6877,333.7432,334.6188,17626.0
2022-08-25 12:00:00,340.15,340.4,339.92,339.95,15515.0,334.6286,334.8746,334.4024,334.4319,15515.0
2022-08-25 12:10:00,340.04,340.25,339.53,339.9,14624.0,334.5204,334.727,334.0187,334.3827,14624.0
2022-08-25 12:20:00,339.9,340.37,339.7,340.35,11097.0,334.3827,334.8451,334.1859,334.8254,11097.0
2022-08-25 12:30:00,340.36,340.41,340.06,340.33,36726.0,334.8352,334.8844,334.5401,334.8057,36726.0
2022-08-25 12:40:00,340.39,340.39,339.57,339.77,12241.0,334.8647,334.8647,334.058,334.2548,12241.0
2022-08-25 12:50:00,339.84,340.01,339.26,339.5,14736.0,334.3237,334.4909,333.7531,333.9892,14736.0
2022-08-25 13:00:00,339.5,340.51,339.41,340.21,8626.0,333.9892,334.9828,333.9006,334.6877,8626.0
2022-08-25 13:10:00,340.28,340.64,340.07,340.64,7915.0,334.7565,335.1107,334.5499,335.1107,7915.0
2022-08-25 13:20:00,340.68,340.96,340.6,340.82,9495.0,335.15,335.4255,335.0713,335.2878,9495.0
2022-08-25 13:30:00,340.81,341.49,340.81,341.48,20813.0,335.2779,335.9469,335.2779,335.937,20813.0
2022-08-25 13:40:00,341.41,342.51,341.39,342.46,34073.0,335.8682,336.9503,335.8485,336.9011,34073.0
2022-08-25 13:50:00,342.43,342.89,342.27,342.76,23727.0,336.8716,337.3242,336.7142,337.1963,23727.0
2022-08-25 14:00:00,342.76,342.92,342.44,342.84,24432.0,337.1963,337.3537,336.8815,337.275,24432.0
2022-08-25 14:10:00,342.81,342.89,342.17,342.24,10305.0,337.2454,337.3242,336.6158,336.6847,10305.0
2022-08-25 14:20:00,342.12,342.45,342.05,342.2,8361.0,336.5666,336.8913,336.4978,336.6454,8361.0
2022-08-25 14:30:00,342.21,342.34,341.99,342.07,6591.0,336.6552,336.7831,336.4388,336.5175,6591.0
2022-08-25 14:40:00,342.03,342.03,341.56,341.84,9567.0,336.4781,336.4781,336.0157,336.2912,9567.0
2022-08-25 14:50:00,341.83,342.19,341.67,342.19,12750.0,336.2814,336.6355,336.124,336.6355,12750.0
2022-08-25 15:00:00,342.19,342.54,342.11,342.25,8401.0,336.6355,336.9798,336.5568,336.6945,8401.0
2022-08-25 15:10:00,342.24,342.73,342.08,342.68,12135.0,336.6847,337.1667,336.5273,337.1176,12135.0
2022-08-25 15:20:00,342.71,343.31,342.63,343.31,21484.0,337.1471,337.7373,337.0684,337.7373,21484.0
2022-08-25 15:30:00,343.3,343.84,342.9,343.53,39700.0,337.7275,338.2587,337.334,337.9538,39700.0
2022-08-25 15:40:00,343.51,344.27,343.45,343.97,28185.0,337.9341,338.6818,337.8751,338.3866,28185.0
2022-08-25 15:50:00,344.03,345.13,343.55,345.05,136433.0,338.4456,339.5278,337.9734,339.4491,136433.0
2022-08-26 09:30:00,345.05,345.64,343.2,343.51,53531.0,339.4491,340.0295,337.6291,337.9341,53531.0
2022-08-26 09:40:00,343.18,345.15,343.08,343.41,23977.0,337.6094,339.5475,337.5111,337.8357,23977.0
2022-08-26 09:50:00,343.16,344.05,342.39,343.68,16312.0,337.5898,338.4653,336.8323,338.1013,16312.0
2022-08-26 10:00:00,343.73,343.73,340.0,342.98,23816.0,338.1505,338.1505,334.4811,337.4127,23816.0
2022-08-26 10:10:00,343.63,343.63,341.98,342.56,19803.0,338.0521,338.0521,336.4289,336.9995,19803.0
2022-08-26 10:20:00,342.57,342.57,339.67,340.17,36492.0,337.0093,337.0093,334.1564,334.6483,36492.0
2022-08-26 10:30:00,339.98,339.98,337.9,337.93,34358.0,334.4614,334.4614,332.4151,332.4447,34358.0
2022-08-26 10:40:00,337.91,339.53,337.91,338.9,24688.0,332.425,334.0187,332.425,333.3989,24688.0
2022-08-26 10:50:00,339.0,339.01,338.0,338.1,25355.0,333.4973,333.5071,332.5135,332.6119,25355.0
2022-08-26 11:00:00,338.1,338.1,336.0,336.61,36162.0,332.6119,332.6119,330.546,331.1461,36162.0
2022-08-26 11:10:00,336.61,336.72,335.64,335.65,29988.0,331.1461,331.2543,330.1918,330.2017,29988.0
2022-08-26 11:20:00,335.71,336.34,334.82,336.31,39608.0,330.2607,330.8805,329.3851,330.851,39608.0
2022-08-26 11:30:00,336.46,336.66,336.02,336.1,10426.0,330.9985,331.1953,330.5657,330.6444,10426.0
2022-08-26 11:40:00,336.23,336.89,335.84,336.88,12883.0,330.7723,331.4215,330.3886,331.4117,12883.0
2022-08-26 11:50:00,336.82,337.11,335.93,336.38,11629.0,331.3527,331.638,330.4771,330.9198,11629.0
2022-08-26 12:00:00,336.37,336.37,335.47,335.93,14773.0,330.91,330.91,330.0246,330.4771,14773.0
2022-08-26 12:10:00,335.99,336.04,335.25,335.35,12360.0,330.5362,330.5853,329.8082,329.9065,12360.0
2022-08-26 12:20:00,335.35,335.62,335.09,335.62,8961.0,329.9065,330.1722,329.6508,330.1722,8961.0
2022-08-26 12:30:00,335.61,335.61,335.0,335.46,17652.0,330.1623,330.1623,329.5622,330.0148,17652.0
2022-08-26 12:40:00,335.5,336.2,335.22,336.02,8475.0,330.0541,330.7427,329.7787,330.5657,8475.0
2022-08-26 12:50:00,336.03,336.12,335.5,335.98,14701.0,330.5755,330.664,330.0541,330.5263,14701.0
2022-08-26 13:00:00,335.98,336.27,335.51,336.21,11975.0,330.5263,330.8116,330.0639,330.7526,11975.0
2022-08-26 13:10:00,336.16,336.17,335.56,335.69,16307.0,330.7034,330.7132,330.1131,330.241,16307.0
2022-08-26 13:20:00,335.69,336.45,335.66,336.06,9659.0,330.241,330.9887,330.2115,330.605,9659.0
2022-08-26 13:30:00,336.06,336.06,335.57,335.6,8288.0,330.605,330.605,330.123,330.1525,8288.0
2022-08-26 13:40:00,335.6,335.6,334.85,335.25,16619.0,330.1525,330.1525,329.4147,329.8082,16619.0
2022-08-26 13:50:00,335.25,335.65,334.77,335.58,26915.0,329.8082,330.2017,329.336,330.1328,26915.0
2022-08-26 14:00:00,335.58,335.58,335.03,335.03,10807.0,330.1328,330.1328,329.5917,329.5917,10807.0
2022-08-26 14:10:00,335.03,335.04,334.42,334.45,16124.0,329.5917,329.6016,328.9916,329.0212,16124.0
2022-08-26 14:20:00,334.53,335.04,334.38,335.03,8598.0,329.0999,329.6016,328.9523,329.5917,8598.0
2022-08-26 14:30:00,334.94,335.21,334.7,334.91,10269.0,329.5032,329.7688,329.2671,329.4737,10269.0
2022-08-26 14:40:00,334.92,334.92,334.16,334.24,26776.0,329.4835,329.4835,328.7359,328.8146,26776.0
2022-08-26 14:50:00,334.23,334.25,333.55,333.68,16145.0,328.8047,328.8244,328.1358,328.2636,16145.0
2022-08-26 15:00:00,333.63,333.96,332.87,333.02,13165.0,328.2145,328.5391,327.4668,327.6144,13165.0
2022-08-26 15:10:00,333.08,334.08,332.83,333.85,15344.0,327.6734,328.6572,327.4274,328.4309,15344.0
2022-08-26 15:20:00,333.82,333.85,332.9,333.32,15917.0,328.4014,328.4309,327.4963,327.9095,15917.0
2022-08-26 15:30:00,333.32,333.35,332.78,332.92,25291.0,327.9095,327.939,327.3783,327.516,25291.0
2022-08-26 15:40:00,332.96,333.03,332.33,332.59,45107.0,327.5553,327.6242,326.9356,327.1913,45107.0
2022-08-26 15:50:00,332.56,332.91,331.7,331.97,142070.0,327.1618,327.5061,326.3158,326.5814,142070.0
2022-08-29 09:30:00,329.99,332.32,327.77,331.51,93463.0,324.6335,326.9257,322.4496,326.1289,93463.0
2022-08-29 09:40:00,331.51,331.94,329.63,329.87,26615.0,326.1289,326.5519,324.2794,324.5155,26615.0
2022-08-29 09:50:00,330.0,331.21,329.87,329.87,41091.0,324.6434,325.8337,324.5155,324.5155,41091.0
2022-08-29 10:00:00,330.0,330.83,329.74,330.83,20938.0,324.6434,325.4599,324.3876,325.4599,20938.0
2022-08-29 10:10:00,330.83,332.4,330.64,331.97,12385.0,325.4599,327.0044,325.273,326.5814,12385.0
2022-08-29 10:20:00,331.81,332.81,331.62,331.68,32996.0,326.424,327.4078,326.2371,326.2961,32996.0
2022-08-29 10:30:00,331.66,332.2,330.43,330.51,16421.0,326.2764,326.8077,325.0664,325.1451,16421.0
2022-08-29 10:40:00,330.54,330.67,329.93,329.99,45412.0,325.1746,325.3025,324.5745,324.6335,45412.0
2022-08-29 10:50:00,330.09,330.16,329.24,329.59,19572.0,324.7319,324.8008,323.8957,324.24,19572.0
2022-08-29 11:00:00,329.59,330.58,329.59,330.3,22010.0,324.24,325.214,324.24,324.9385,22010.0
2022-08-29 11:10:00,330.32,330.62,329.89,330.02,39036.0,324.9582,325.2533,324.5352,324.6631,39036.0
2022-08-29 11:20:00,329.8,330.76,329.73,329.87,52941.0,324.4466,325.391,324.3778,324.5155,52941.0
2022-08-29 11:30:00,329.86,330.59,329.58,330.28,39238.0,324.5057,325.2238,324.2302,324.9188,39238.0
2022-08-29 11:40:00,330.28,330.28,329.25,329.91,17632.0,324.9188,324.9188,323.9056,324.5548,17632.0
2022-08-29 11:50:00,329.79,330.71,329.56,330.71,17332.0,324.4368,325.3419,324.2105,325.3419,17332.0
2022-08-29 12:00:00,330.67,331.69,330.67,331.04,9801.0,325.3025,326.306,325.3025,325.6665,9801.0
2022-08-29 12:10:00,331.11,331.55,330.92,331.44,7394.0,325.7354,326.1682,325.5484,326.06,7394.0
2022-08-29 12:20:00,331.44,331.48,330.59,330.73,9909.0,326.06,326.0994,325.2238,325.3615,9909.0
2022-08-29 12:30:00,330.73,330.73,330.18,330.46,17373.0,325.3615,325.3615,324.8205,325.0959,17373.0
2022-08-29 12:40:00,330.53,331.8,330.53,331.8,13599.0,325.1648,326.4142,325.1648,326.4142,13599.0
2022-08-29 12:50:00,331.8,332.13,331.41,331.6,10569.0,326.4142,326.7388,326.0305,326.2174,10569.0
2022-08-29 13:00:00,331.59,332.03,331.59,331.81,8345.0,326.2076,326.6404,326.2076,326.424,8345.0
2022-08-29 13:10:00,331.82,331.83,331.07,331.3,15815.0,326.4338,326.4437,325.696,325.9223,15815.0
2022-08-29 13:20:00,331.28,331.35,330.98,331.34,8873.0,325.9026,325.9715,325.6075,325.9616,8873.0
2022-08-29 13:30:00,331.43,332.08,331.43,331.77,8602.0,326.0502,326.6896,326.0502,326.3847,8602.0
2022-08-29 13:40:00,331.74,332.38,331.42,331.42,16342.0,326.3551,326.9848,326.0403,326.0403,16342.0
2022-08-29 13:50:00,331.42,331.71,331.32,331.61,7321.0,326.0403,326.3256,325.942,326.2272,7321.0
2022-08-29 14:00:00,331.6,331.75,331.15,331.3,14837.0,326.2174,326.365,325.7747,325.9223,14837.0
2022-08-29 14:10:00,331.33,331.55,330.94,331.03,11739.0,325.9518,326.1682,325.5681,325.6567,11739.0
2022-08-29 14:20:00,330.95,331.3,330.8,331.04,11216.0,325.578,325.9223,325.4304,325.6665,11216.0
2022-08-29 14:30:00,331.03,331.88,331.01,331.58,16844.0,325.6567,326.4929,325.637,326.1977,16844.0
2022-08-29 14:40:00,331.58,331.74,331.51,331.55,12251.0,326.1977,326.3551,326.1289,326.1682,12251.0
2022-08-29 14:50:00,331.53,331.81,330.82,331.73,15535.0,326.1485,326.424,325.4501,326.3453,15535.0
2022-08-29 15:00:00,331.77,332.57,331.46,331.63,17200.0,326.3847,327.1717,326.0797,326.2469,17200.0
2022-08-29 15:10:00,331.69,332.02,331.3,331.36,19037.0,326.306,326.6306,325.9223,325.9813,19037.0
2022-08-29 15:20:00,331.35,331.55,331.12,331.21,19304.0,325.9715,326.1682,325.7452,325.8337,19304.0
2022-08-29 15:30:00,331.1,331.5,330.87,331.34,36576.0,325.7255,326.119,325.4993,325.9616,36576.0
2022-08-29 15:40:00,331.32,331.32,330.4,330.8,69646.0,325.942,325.942,325.0369,325.4304,69646.0
2022-08-29 15:50:00,330.73,330.96,329.2,329.34,112543.0,325.3615,325.5878,323.8564,323.9941,112543.0
2022-08-30 09:30:00,331.0,332.97,331.0,331.42,61570.0,325.6272,327.5652,325.6272,326.0403,61570.0
2022-08-30 09:40:00,331.49,331.92,330.04,331.21,54371.0,326.1092,326.5322,324.6827,325.8337,54371.0
2022-08-30 09:50:00,331.11,331.33,330.54,330.89,26896.0,325.7354,325.9518,325.1746,325.5189,26896.0
2022-08-30 10:00:00,330.9,331.01,329.2,329.67,38219.0,325.5288,325.637,323.8564,324.3187,38219.0
2022-08-30 10:10:00,329.67,329.67,328.14,328.4,34272.0,324.3187,324.3187,322.8136,323.0694,34272.0
2022-08-30 10:20:00,328.49,328.95,328.25,328.38,33093.0,323.1579,323.6104,322.9218,323.0497,33093.0
2022-08-30 10:30:00,328.38,328.39,326.42,327.14,27835.0,323.0497,323.0595,321.1215,321.8298,27835.0
2022-08-30 10:40:00,327.24,327.43,325.96,326.05,25019.0,321.9282,322.1151,320.669,320.7575,25019.0
2022-08-30 10:50:00,326.03,327.6,325.97,327.56,33287.0,320.7378,322.2823,320.6788,322.243,33287.0
2022-08-30 11:00:00,327.46,328.92,327.22,328.11,40179.0,322.1446,323.5809,321.9085,322.7841,40179.0
2022-08-30 11:10:00,328.18,328.37,327.44,327.9,30737.0,322.8529,323.0398,322.1249,322.5775,30737.0
2022-08-30 11:20:00,328.07,328.11,327.34,327.59,17845.0,322.7447,322.7841,322.0266,322.2725,17845.0
2022-08-30 11:30:00,327.59,328.45,327.38,327.51,16574.0,322.2725,323.1185,322.0659,322.1938,16574.0
2022-08-30 11:40:00,327.51,328.08,327.14,327.21,12749.0,322.1938,322.7545,321.8298,321.8987,12749.0
2022-08-30 11:50:00,327.13,328.22,327.1,327.74,13486.0,321.82,322.8923,321.7905,322.4201,13486.0
2022-08-30 12:00:00,327.85,328.36,327.71,328.24,20060.0,322.5283,323.03,322.3906,322.912,20060.0
2022-08-30 12:10:00,328.25,329.0,327.91,328.03,20320.0,322.9218,323.6596,322.5873,322.7054,20320.0
2022-08-30 12:20:00,328.04,328.53,327.79,327.87,15935.0,322.7152,323.1972,322.4693,322.548,15935.0
2022-08-30 12:30:00,327.92,327.92,326.93,327.29,31719.0,322.5971,322.5971,321.6232,321.9774,31719.0
2022-08-30 12:40:00,327.3,327.4,326.77,327.4,32942.0,321.9872,322.0856,321.4658,322.0856,32942.0
2022-08-30 12:50:00,327.33,328.04,327.21,327.72,14250.0,322.0167,322.7152,321.8987,322.4004,14250.0
2022-08-30 13:00:00,327.69,327.83,326.96,327.03,14775.0,322.3709,322.5086,321.6527,321.7216,14775.0
2022-08-30 13:10:00,327.07,327.11,326.1,326.1,19662.0,321.7609,321.8003,320.8067,320.8067,19662.0
2022-08-30 13:20:00,326.06,326.55,325.99,326.55,48508.0,320.7673,321.2494,320.6985,321.2494,48508.0
2022-08-30 13:30:00,326.49,326.54,325.75,326.28,36661.0,321.1904,321.2395,320.4624,320.9838,36661.0
2022-08-30 13:40:00,326.29,326.72,325.57,326.46,16284.0,320.9936,321.4166,320.2853,321.1608,16284.0
2022-08-30 13:50:00,326.59,327.38,326.48,327.24,17999.0,321.2887,322.0659,321.1805,321.9282,17999.0
2022-08-30 14:00:00,327.19,327.96,327.16,327.47,12808.0,321.879,322.6365,321.8495,322.1545,12808.0
2022-08-30 14:10:00,327.48,327.95,327.48,327.61,10663.0,322.1643,322.6267,322.1643,322.2922,10663.0
2022-08-30 14:20:00,327.61,327.95,327.07,327.18,15866.0,322.2922,322.6267,321.7609,321.8692,15866.0
2022-08-30 14:30:00,327.25,327.93,327.25,327.92,11798.0,321.938,322.607,321.938,322.5971,11798.0
2022-08-30 14:40:00,328.02,328.03,327.21,327.81,18228.0,322.6955,322.7054,321.8987,322.4889,18228.0
2022-08-30 14:50:00,327.76,328.16,327.44,327.89,12421.0,322.4397,322.8333,322.1249,322.5676,12421.0
2022-08-30 15:00:00,327.92,328.79,327.91,328.79,17273.0,322.5971,323.453,322.5873,323.453,17273.0
2022-08-30 15:10:00,328.75,329.13,328.55,328.85,19660.0,323.4137,323.7875,323.2169,323.5121,19660.0
2022-08-30 15:20:00,328.75,329.05,328.26,328.44,26970.0,323.4137,323.7088,322.9316,323.1087,26970.0
2022-08-30 15:30:00,328.46,328.46,327.78,328.27,39647.0,323.1284,323.1284,322.4594,322.9415,39647.0
2022-08-30 15:40:00,328.37,328.77,326.78,327.06,39327.0,323.0398,323.4333,321.4757,321.7511,39327.0
2022-08-30 15:50:00,327.28,328.25,326.6,327.94,117740.0,321.9675,322.9218,321.2986,322.6168,117740.0
2022-08-31 09:30:00,328.29,330.53,328.01,330.26,101476.0,322.9611,325.1648,322.6857,324.8992,101476.0
2022-08-31 09:40:00,330.24,331.18,329.51,330.71,56244.0,324.8795,325.8042,324.1613,325.3419,56244.0
2022-08-31 09:50:00,330.57,330.85,329.76,329.78,17011.0,325.2041,325.4796,324.4073,324.427,17011.0
2022-08-31 10:00:00,329.84,329.91,327.85,327.86,31740.0,324.486,324.5548,322.5283,322.5381,31740.0
2022-08-31 10:10:00,328.1,328.91,326.71,327.25,48333.0,322.7742,323.5711,321.4068,321.938,48333.0
2022-08-31 10:20:00,327.5,328.06,327.0,327.45,29211.0,322.184,322.7349,321.6921,322.1348,29211.0
2022-08-31 10:30:00,327.45,328.01,326.64,326.92,26665.0,322.1348,322.6857,321.3379,321.6134,26665.0
2022-08-31 10:40:00,326.75,327.92,326.68,327.92,19807.0,321.4461,322.5971,321.3773,322.5971,19807.0
2022-08-31 10:50:00,327.71,328.59,327.53,327.99,33204.0,322.3906,323.2563,322.2135,322.666,33204.0
2022-08-31 11:00:00,327.94,328.27,327.3,328.08,36428.0,322.6168,322.9415,321.9872,322.7545,36428.0
2022-08-31 11:10:00,328.08,328.35,327.5,328.35,37599.0,322.7545,323.0202,322.184,323.0202,37599.0
2022-08-31 11:20:00,328.35,328.35,327.57,327.82,16147.0,323.0202,323.0202,322.2528,322.4988,16147.0
2022-08-31 11:30:00,327.64,328.31,327.28,327.85,13568.0,322.3217,322.9808,321.9675,322.5283,13568.0
2022-08-31 11:40:00,327.66,327.93,327.39,327.47,14293.0,322.3414,322.607,322.0757,322.1545,14293.0
2022-08-31 11:50:00,327.6,327.86,327.3,327.69,18586.0,322.2823,322.5381,321.9872,322.3709,18586.0
2022-08-31 12:00:00,327.73,327.94,327.24,327.73,15575.0,322.4102,322.6168,321.9282,322.4102,15575.0
2022-08-31 12:10:00,327.74,328.04,327.24,327.63,13246.0,322.4201,322.7152,321.9282,322.3119,13246.0
2022-08-31 12:20:00,327.63,327.71,327.0,327.41,13172.0,322.3119,322.3906,321.6921,322.0954,13172.0
2022-08-31 12:30:00,327.55,328.13,327.45,327.62,23559.0,322.2332,322.8037,322.1348,322.302,23559.0
2022-08-31 12:40:00,327.45,327.47,326.95,327.27,10052.0,322.1348,322.1545,321.6429,321.9577,10052.0
2022-08-31 12:50:00,327.3,327.42,326.86,326.97,7130.0,321.9872,322.1053,321.5544,321.6626,7130.0
2022-08-31 13:00:00,326.97,327.45,326.9,326.94,12171.0,321.6626,322.1348,321.5937,321.6331,12171.0
2022-08-31 13:10:00,326.94,327.24,326.5,326.5,25804.0,321.6331,321.9282,321.2002,321.2002,25804.0
2022-08-31 13:20:00,326.66,326.66,326.14,326.5,11296.0,321.3576,321.3576,320.846,321.2002,11296.0
2022-08-31 13:30:00,326.51,326.57,325.9,325.96,12527.0,321.21,321.2691,320.6099,320.669,12527.0
2022-08-31 13:40:00,325.83,326.01,325.49,325.62,12601.0,320.5411,320.7181,320.2066,320.3345,12601.0
2022-08-31 13:50:00,325.6,326.28,325.6,326.11,10365.0,320.3148,320.9838,320.3148,320.8165,10365.0
2022-08-31 14:00:00,326.11,326.75,325.97,326.57,14900.0,320.8165,321.4461,320.6788,321.2691,14900.0
2022-08-31 14:10:00,326.67,326.73,326.27,326.37,15060.0,321.3674,321.4265,320.9739,321.0723,15060.0
2022-08-31 14:20:00,326.27,326.53,325.62,326.27,15808.0,320.9739,321.2297,320.3345,320.9739,15808.0
2022-08-31 14:30:00,326.27,326.35,325.4,325.4,16054.0,320.9739,321.0526,320.1181,320.1181,16054.0
2022-08-31 14:40:00,325.4,325.56,324.85,325.33,25275.0,320.1181,320.2755,319.577,320.0492,25275.0
2022-08-31 14:50:00,325.31,325.54,325.17,325.45,16427.0,320.0295,320.2558,319.8918,320.1672,16427.0
2022-08-31 15:00:00,325.56,326.15,325.3,325.91,14764.0,320.2755,320.8559,320.0197,320.6198,14764.0
2022-08-31 15:10:00,325.88,326.73,325.86,326.28,35563.0,320.5903,321.4265,320.5706,320.9838,35563.0
2022-08-31 15:20:00,326.13,326.15,325.46,325.75,24097.0,320.8362,320.8559,320.1771,320.4624,24097.0
2022-08-31 15:30:00,325.78,326.05,325.23,326.0,33343.0,320.4919,320.7575,319.9508,320.7083,33343.0
2022-08-31 15:40:00,325.98,326.95,325.77,326.64,41710.0,320.6886,321.6429,320.482,321.3379,41710.0
2022-08-31 15:50:00,326.64,326.69,324.28,324.47,186310.0,321.3379,321.3871,319.0162,319.2031,186310.0
2022-09-01 09:30:00,323.81,324.7,320.83,323.43,101439.0,318.5539,319.4294,315.6222,318.18,101439.0
2022-09-01 09:40:00,323.4,324.19,323.06,323.42,33143.0,318.1505,318.9277,317.816,318.1702,33143.0
2022-09-01 09:50:00,323.27,323.33,321.86,323.09,27778.0,318.0226,318.0817,316.6355,317.8455,27778.0
2022-09-01 10:00:00,323.03,323.25,321.55,322.1,36063.0,317.7865,318.003,316.3305,316.8716,36063.0
2022-09-01 10:10:00,322.1,322.34,321.42,321.63,36206.0,316.8716,317.1077,316.2027,316.4092,36206.0
2022-09-01 10:20:00,321.63,322.52,321.5,322.27,27029.0,316.4092,317.2848,316.2814,317.0389,27029.0
2022-09-01 10:30:00,322.27,322.45,320.69,320.75,15280.0,317.0389,317.2159,315.4845,315.5435,15280.0
2022-09-01 10:40:00,320.75,321.06,319.83,319.97,31258.0,315.5435,315.8485,314.6385,314.7762,31258.0
2022-09-01 10:50:00,320.08,320.59,319.74,319.84,27571.0,314.8844,315.3861,314.5499,314.6483,27571.0
2022-09-01 11:00:00,319.84,320.66,319.42,320.31,28100.0,314.6483,315.455,314.2351,315.1107,28100.0
2022-09-01 11:10:00,320.58,320.91,320.21,320.49,24437.0,315.3763,315.7009,315.0123,315.2878,24437.0
2022-09-01 11:20:00,320.48,320.49,319.21,319.32,27509.0,315.2779,315.2878,314.0285,314.1367,27509.0
2022-09-01 11:30:00,319.31,320.79,319.24,320.31,47769.0,314.1269,315.5829,314.058,315.1107,47769.0
2022-09-01 11:40:00,320.3,320.44,319.67,320.13,57589.0,315.1008,315.2386,314.4811,314.9336,57589.0
2022-09-01 11:50:00,320.2,320.25,319.26,319.56,11909.0,315.0025,315.0516,314.0777,314.3728,11909.0
2022-09-01 12:00:00,319.73,320.42,319.68,320.14,11229.0,314.5401,315.2189,314.4909,314.9434,11229.0
2022-09-01 12:10:00,320.12,320.77,319.85,320.68,18225.0,314.9238,315.5632,314.6581,315.4747,18225.0
2022-09-01 12:20:00,320.68,320.83,320.21,320.67,18871.0,315.4747,315.6222,315.0123,315.4648,18871.0
2022-09-01 12:30:00,320.45,320.71,320.17,320.36,15768.0,315.2484,315.5042,314.9729,315.1599,15768.0
2022-09-01 12:40:00,320.35,320.35,319.7,320.22,26396.0,315.15,315.15,314.5106,315.0221,26396.0
2022-09-01 12:50:00,320.21,320.22,319.62,320.2,16601.0,315.0123,315.0221,314.4319,315.0025,16601.0
2022-09-01 13:00:00,320.2,321.09,320.07,320.95,21695.0,315.0025,315.878,314.8746,315.7403,21695.0
2022-09-01 13:10:00,321.2,321.8,320.86,321.63,15915.0,315.9862,316.5765,315.6517,316.4092,15915.0
2022-09-01 13:20:00,321.69,322.29,321.54,322.02,24736.0,316.4683,317.0585,316.3207,316.7929,24736.0
2022-09-01 13:30:00,322.0,322.04,321.44,321.68,13595.0,316.7732,316.8126,316.2223,316.4584,13595.0
2022-09-01 13:40:00,321.69,321.69,320.65,320.81,13332.0,316.4683,316.4683,315.4452,315.6026,13332.0
2022-09-01 13:50:00,321.0,321.0,320.53,320.86,13065.0,315.7895,315.7895,315.3271,315.6517,13065.0
2022-09-01 14:00:00,320.86,321.27,320.48,320.68,15644.0,315.6517,316.0551,315.2779,315.4747,15644.0
2022-09-01 14:10:00,320.79,321.17,320.57,321.04,10615.0,315.5829,315.9567,315.3665,315.8288,10615.0
2022-09-01 14:20:00,321.14,322.65,321.04,322.42,27636.0,315.9272,317.4127,315.8288,317.1864,27636.0
2022-09-01 14:30:00,322.55,323.6,322.55,323.17,36932.0,317.3143,318.3473,317.3143,317.9242,36932.0
2022-09-01 14:40:00,323.16,323.46,322.81,323.15,31187.0,317.9144,318.2095,317.5701,317.9046,31187.0
2022-09-01 14:50:00,323.17,324.17,323.09,323.9,30853.0,317.9242,318.908,317.8455,318.6424,30853.0
2022-09-01 15:00:00,323.76,324.52,323.56,324.24,17525.0,318.5047,319.2523,318.3079,318.9769,17525.0
2022-09-01 15:10:00,324.31,324.74,323.7,323.78,26931.0,319.0457,319.4688,318.4456,318.5243,26931.0
2022-09-01 15:20:00,323.71,324.23,323.44,323.52,31721.0,318.4555,318.967,318.1899,318.2686,31721.0
2022-09-01 15:30:00,323.43,323.79,323.09,323.48,25041.0,318.18,318.5342,317.8455,318.2292,25041.0
2022-09-01 15:40:00,323.48,324.2,323.39,323.73,55573.0,318.2292,318.9375,318.1407,318.4752,55573.0
2022-09-01 15:50:00,323.78,325.61,323.78,325.53,112538.0,318.5243,320.3246,318.5243,320.2459,112538.0
2022-09-02 09:30:00,329.41,329.67,326.23,326.74,64053.0,324.063,324.3187,320.9346,321.4363,64053.0
2022-09-02 09:40:00,326.96,327.0,325.62,326.51,30756.0,321.6527,321.6921,320.3345,321.21,30756.0
2022-09-02 09:50:00,326.42,327.09,325.19,325.19,18754.0,321.1215,321.7806,319.9115,319.9115,18754.0
2022-09-02 10:00:00,325.27,325.33,324.71,325.1,31133.0,319.9902,320.0492,319.4393,319.8229,31133.0
2022-09-02 10:10:00,325.19,327.51,325.17,327.39,20161.0,319.9115,322.1938,319.8918,322.0757,20161.0
2022-09-02 10:20:00,327.39,328.38,326.84,328.02,28467.0,322.0757,323.0497,321.5347,322.6955,28467.0
2022-09-02 10:30:00,328.29,328.9,328.07,328.5,28195.0,322.9611,323.5612,322.7447,323.1677,28195.0
2022-09-02 10:40:00,328.59,328.75,328.06,328.16,23837.0,323.2563,323.4137,322.7349,322.8333,23837.0
2022-09-02 10:50:00,328.34,328.5,326.69,327.43,29527.0,323.0103,323.1677,321.3871,322.1151,29527.0
2022-09-02 11:00:00,327.55,328.44,327.19,327.55,20386.0,322.2332,323.1087,321.879,322.2332,20386.0
2022-09-02 11:10:00,327.67,328.08,327.56,328.07,9666.0,322.3512,322.7545,322.243,322.7447,9666.0
2022-09-02 11:20:00,328.07,328.15,327.74,328.09,14498.0,322.7447,322.8234,322.4201,322.7644,14498.0
2022-09-02 11:30:00,328.08,328.41,327.98,328.39,12064.0,322.7545,323.0792,322.6562,323.0595,12064.0
2022-09-02 11:40:00,328.47,328.48,327.5,328.38,7951.0,323.1382,323.1481,322.184,323.0497,7951.0
2022-09-02 11:50:00,328.38,328.85,328.38,328.68,7069.0,323.0497,323.5121,323.0497,323.3448,7069.0
2022-09-02 12:00:00,328.58,328.67,328.02,328.1,10955.0,323.2464,323.335,322.6955,322.7742,10955.0
2022-09-02 12:10:00,328.04,328.15,327.49,327.55,14233.0,322.7152,322.8234,322.1741,322.2332,14233.0
2022-09-02 12:20:00,327.49,327.62,325.66,325.88,15643.0,322.1741,322.302,320.3738,320.5903,15643.0
2022-09-02 12:30:00,325.87,326.14,324.53,324.92,37682.0,320.5804,320.846,319.2622,319.6458,37682.0
2022-09-02 12:40:00,324.98,325.24,324.5,324.67,15194.0,319.7049,319.9606,319.2327,319.3999,15194.0
2022-09-02 12:50:00,324.64,325.16,324.1,324.78,8141.0,319.3704,319.8819,318.8392,319.5081,8141.0
2022-09-02 13:00:00,324.78,324.78,323.67,324.01,12301.0,319.5081,319.5081,318.4161,318.7506,12301.0
2022-09-02 13:10:00,324.01,324.9,323.77,324.74,16294.0,318.7506,319.6262,318.5145,319.4688,16294.0
2022-09-02 13:20:00,324.61,324.61,323.08,323.29,18476.0,319.3409,319.3409,317.8357,318.0423,18476.0
2022-09-02 13:30:00,323.3,323.47,322.93,323.16,12730.0,318.0521,318.2194,317.6881,317.9144,12730.0
2022-09-02 13:40:00,323.16,323.91,322.54,322.54,10462.0,317.9144,318.6522,317.3045,317.3045,10462.0
2022-09-02 13:50:00,322.47,322.59,321.98,322.41,14999.0,317.2356,317.3537,316.7536,317.1766,14999.0
2022-09-02 14:00:00,322.44,323.22,322.44,323.18,20743.0,317.2061,317.9734,317.2061,317.9341,20743.0
2022-09-02 14:10:00,323.17,323.29,322.7,323.04,13935.0,317.9242,318.0423,317.4619,317.7964,13935.0
2022-09-02 14:20:00,323.03,323.81,322.9,323.7,13562.0,317.7865,318.5539,317.6586,318.4456,13562.0
2022-09-02 14:30:00,323.72,323.81,323.19,323.65,12290.0,318.4653,318.5539,317.9439,318.3965,12290.0
2022-09-02 14:40:00,323.55,324.0,323.34,323.5,11516.0,318.2981,318.7408,318.0915,318.2489,11516.0
2022-09-02 14:50:00,323.5,323.64,322.64,322.78,10712.0,318.2489,318.3866,317.4029,317.5406,10712.0
2022-09-02 15:00:00,322.64,323.77,322.64,323.26,21578.0,317.4029,318.5145,317.4029,318.0128,21578.0
2022-09-02 15:10:00,323.32,323.58,322.96,323.29,14827.0,318.0718,318.3276,317.7177,318.0423,14827.0
2022-09-02 15:20:00,323.29,323.47,321.98,322.51,22098.0,318.0423,318.2194,316.7536,317.275,22098.0
2022-09-02 15:30:00,322.51,322.51,320.86,321.15,31326.0,317.275,317.275,315.6517,315.937,31326.0
2022-09-02 15:40:00,321.06,321.67,320.53,321.61,42753.0,315.8485,316.4486,315.3271,316.3896,42753.0
2022-09-02 15:50:00,321.56,323.13,321.53,322.55,126047.0,316.3404,317.8849,316.3109,317.3143,126047.0
2022-09-06 09:30:00,322.5,325.39,321.01,323.52,102160.0,317.2651,320.1082,315.7993,318.2686,102160.0
2022-09-06 09:40:00,323.65,324.05,322.8,323.09,56098.0,318.3965,318.79,317.5603,317.8455,56098.0
2022-09-06 09:50:00,323.09,323.58,322.24,323.45,40925.0,317.8455,318.3276,317.0093,318.1997,40925.0
2022-09-06 10:00:00,323.26,323.26,320.55,321.47,32233.0,318.0128,318.0128,315.3468,316.2518,32233.0
2022-09-06 10:10:00,321.43,321.73,320.57,321.14,30779.0,316.2125,316.5076,315.3665,315.9272,30779.0
2022-09-06 10:20:00,321.22,323.0,320.75,322.8,17957.0,316.0059,317.757,315.5435,317.5603,17957.0
2022-09-06 10:30:00,322.78,323.58,322.28,323.39,25706.0,317.5406,318.3276,317.0487,318.1407,25706.0
2022-09-06 10:40:00,323.5,324.25,323.37,324.02,21332.0,318.2489,318.9867,318.121,318.7605,21332.0
2022-09-06 10:50:00,324.02,325.65,323.82,325.6,43355.0,318.7605,320.364,318.5637,320.3148,43355.0
2022-09-06 11:00:00,325.43,326.19,324.94,325.79,55536.0,320.1476,320.8952,319.6655,320.5017,55536.0
2022-09-06 11:10:00,325.87,325.99,325.1,325.1,25924.0,320.5804,320.6985,319.8229,319.8229,25924.0
2022-09-06 11:20:00,325.1,325.42,324.37,325.01,26595.0,319.8229,320.1377,319.1048,319.7344,26595.0
2022-09-06 11:30:00,324.93,326.53,324.78,325.99,19767.0,319.6557,321.2297,319.5081,320.6985,19767.0
2022-09-06 11:40:00,326.03,326.73,325.99,326.11,18617.0,320.7378,321.4265,320.6985,320.8165,18617.0
2022-09-06 11:50:00,326.11,326.99,326.1,326.72,17116.0,320.8165,321.6822,320.8067,321.4166,17116.0
2022-09-06 12:00:00,326.66,326.82,325.15,325.24,14357.0,321.3576,321.515,319.8721,319.9606,14357.0
2022-09-06 12:10:00,325.2,325.36,324.31,324.46,14898.0,319.9213,320.0787,319.0457,319.1933,14898.0
2022-09-06 12:20:00,324.43,324.62,323.96,324.56,11440.0,319.1638,319.3507,318.7014,319.2917,11440.0
2022-09-06 12:30:00,324.49,324.84,324.38,324.59,14563.0,319.2228,319.5671,319.1146,319.3212,14563.0
2022-09-06 12:40:00,324.7,325.21,324.36,325.02,11415.0,319.4294,319.9311,319.0949,319.7442,11415.0
2022-09-06 12:50:00,325.1,325.49,324.76,325.12,18259.0,319.8229,320.2066,319.4884,319.8426,18259.0
2022-09-06 13:00:00,325.06,325.18,323.88,323.88,30536.0,319.7836,319.9016,318.6227,318.6227,30536.0
2022-09-06 13:10:00,323.82,323.99,322.9,323.76,17790.0,318.5637,318.7309,317.6586,318.5047,17790.0
2022-09-06 13:20:00,323.87,324.04,323.56,323.9,12227.0,318.6129,318.7801,318.3079,318.6424,12227.0
2022-09-06 13:30:00,323.83,324.82,323.83,324.55,10924.0,318.5735,319.5475,318.5735,319.2818,10924.0
2022-09-06 13:40:00,324.49,324.49,323.47,323.47,12779.0,319.2228,319.2228,318.2194,318.2194,12779.0
2022-09-06 13:50:00,323.45,324.48,323.24,324.35,13789.0,318.1997,319.213,317.9931,319.0851,13789.0
2022-09-06 14:00:00,324.33,324.86,324.11,324.37,16304.0,319.0654,319.5868,318.849,319.1048,16304.0
2022-09-06 14:10:00,324.38,325.26,324.31,324.94,15298.0,319.1146,319.9803,319.0457,319.6655,15298.0
2022-09-06 14:20:00,324.97,325.15,324.51,324.64,17638.0,319.695,319.8721,319.2425,319.3704,17638.0
2022-09-06 14:30:00,324.72,324.94,324.19,324.88,6860.0,319.4491,319.6655,318.9277,319.6065,6860.0
2022-09-06 14:40:00,324.84,324.85,324.18,324.54,11182.0,319.5671,319.577,318.9179,319.272,11182.0
2022-09-06 14:50:00,324.4,324.69,323.71,324.26,13671.0,319.1343,319.4196,318.4555,318.9966,13671.0
2022-09-06 15:00:00,324.32,324.63,323.68,324.63,10505.0,319.0556,319.3606,318.426,319.3606,10505.0
2022-09-06 15:10:00,324.53,325.04,324.33,324.58,14817.0,319.2622,319.7639,319.0654,319.3114,14817.0
2022-09-06 15:20:00,324.4,324.8,324.0,324.61,13125.0,319.1343,319.5278,318.7408,319.3409,13125.0
2022-09-06 15:30:00,324.5,324.5,323.3,323.77,23257.0,319.2327,319.2327,318.0521,318.5145,23257.0
2022-09-06 15:40:00,323.78,324.66,323.78,324.45,41476.0,318.5243,319.3901,318.5243,319.1835,41476.0
2022-09-06 15:50:00,324.41,324.62,323.32,324.16,140628.0,319.1441,319.3507,318.0718,318.8982,140628.0
2022-09-07 09:30:00,324.08,326.46,324.0,325.66,69927.0,318.8195,321.1608,318.7408,320.3738,69927.0
2022-09-07 09:40:00,325.69,325.82,324.72,324.99,26525.0,320.4033,320.5312,319.4491,319.7147,26525.0
2022-09-07 09:50:00,325.07,325.11,324.01,324.15,12964.0,319.7934,319.8328,318.7506,318.8883,12964.0
2022-09-07 10:00:00,324.23,324.43,323.03,323.34,35924.0,318.967,319.1638,317.7865,318.0915,35924.0
2022-09-07 10:10:00,323.44,323.58,322.05,322.14,27440.0,318.1899,318.3276,316.8224,316.911,27440.0
2022-09-07 10:20:00,322.4,323.86,322.13,323.63,17964.0,317.1667,318.603,316.9011,318.3768,17964.0
2022-09-07 10:30:00,323.64,324.57,323.17,323.43,27719.0,318.3866,319.3015,317.9242,318.18,27719.0
2022-09-07 10:40:00,323.35,323.44,322.3,322.45,25228.0,318.1013,318.1899,317.0684,317.2159,25228.0
2022-09-07 10:50:00,322.57,323.02,322.37,322.62,23055.0,317.334,317.7767,317.1372,317.3832,23055.0
2022-09-07 11:00:00,322.67,323.91,322.2,323.44,25269.0,317.4324,318.6522,316.97,318.1899,25269.0
2022-09-07 11:10:00,323.52,324.11,323.39,323.9,29000.0,318.2686,318.849,318.1407,318.6424,29000.0
2022-09-07 11:20:00,324.04,324.17,323.37,323.37,25285.0,318.7801,318.908,318.121,318.121,25285.0
2022-09-07 11:30:00,323.62,324.18,323.61,324.1,17769.0,318.3669,318.9179,318.3571,318.8392,17769.0
2022-09-07 11:40:00,324.1,324.13,323.16,323.56,12405.0,318.8392,318.8687,317.9144,318.3079,12405.0
2022-09-07 11:50:00,323.61,323.63,323.18,323.2,17689.0,318.3571,318.3768,317.9341,317.9538,17689.0
2022-09-07 12:00:00,323.21,323.64,323.04,323.28,20378.0,317.9636,318.3866,317.7964,318.0325,20378.0
2022-09-07 12:10:00,323.25,323.4,322.63,322.85,12739.0,318.003,318.1505,317.393,317.6094,12739.0
2022-09-07 12:20:00,322.89,322.9,322.4,322.82,15887.0,317.6488,317.6586,317.1667,317.5799,15887.0
2022-09-07 12:30:00,322.8,323.57,322.46,323.57,12245.0,317.5603,318.3178,317.2258,318.3178,12245.0
2022-09-07 12:40:00,323.6,325.05,323.6,324.89,26639.0,318.3473,319.7737,318.3473,319.6163,26639.0
2022-09-07 12:50:00,324.92,324.97,324.38,324.97,12411.0,319.6458,319.695,319.1146,319.695,12411.0
2022-09-07 13:00:00,324.97,325.47,324.8,325.27,15300.0,319.695,320.1869,319.5278,319.9902,15300.0
2022-09-07 13:10:00,325.27,326.03,325.16,325.56,12622.0,319.9902,320.7378,319.8819,320.2755,12622.0
2022-09-07 13:20:00,325.56,325.66,325.09,325.18,12188.0,320.2755,320.3738,319.8131,319.9016,12188.0
2022-09-07 13:30:00,325.24,325.97,325.11,325.94,25628.0,319.9606,320.6788,319.8328,320.6493,25628.0
2022-09-07 13:40:00,325.93,326.39,325.65,326.28,15387.0,320.6394,321.092,320.364,320.9838,15387.0
2022-09-07 13:50:00,326.27,326.55,326.15,326.29,17268.0,320.9739,321.2494,320.8559,320.9936,17268.0
2022-09-07 14:00:00,326.29,327.42,326.29,326.56,17658.0,320.9936,322.1053,320.9936,321.2592,17658.0
2022-09-07 14:10:00,326.6,326.85,325.89,325.94,21233.0,321.2986,321.5445,320.6001,320.6493,21233.0
2022-09-07 14:20:00,326.09,326.92,325.86,326.92,8978.0,320.7969,321.6134,320.5706,321.6134,8978.0
2022-09-07 14:30:00,326.86,327.65,326.8,327.54,16608.0,321.5544,322.3315,321.4953,322.2233,16608.0
2022-09-07 14:40:00,327.61,328.12,327.61,328.05,17130.0,322.2922,322.7939,322.2922,322.725,17130.0
2022-09-07 14:50:00,328.09,328.26,327.57,328.14,24898.0,322.7644,322.9316,322.2528,322.8136,24898.0
2022-09-07 15:00:00,328.14,328.54,328.01,328.54,21479.0,322.8136,323.2071,322.6857,323.2071,21479.0
2022-09-07 15:10:00,328.56,328.58,328.08,328.22,18175.0,323.2268,323.2464,322.7545,322.8923,18175.0
2022-09-07 15:20:00,328.22,329.2,328.07,329.14,18638.0,322.8923,323.8564,322.7447,323.7973,18638.0
2022-09-07 15:30:00,329.13,329.16,328.12,328.29,19183.0,323.7875,323.817,322.7939,322.9611,19183.0
2022-09-07 15:40:00,328.34,328.86,327.88,328.69,20095.0,323.0103,323.5219,322.5578,323.3546,20095.0
2022-09-07 15:50:00,328.5,328.87,327.85,328.7,157082.0,323.1677,323.5317,322.5283,323.3645,157082.0
2022-09-08 09:30:00,324.53,325.33,323.48,324.69,68787.0,319.2622,320.0492,318.2292,319.4196,68787.0
2022-09-08 09:40:00,324.41,326.09,323.7,325.53,39130.0,319.1441,320.7969,318.4456,320.2459,39130.0
2022-09-08 09:50:00,325.32,326.97,325.0,326.97,27226.0,320.0394,321.6626,319.7245,321.6626,27226.0
2022-09-08 10:00:00,326.8,327.19,325.62,326.34,22031.0,321.4953,321.879,320.3345,321.0428,22031.0
2022-09-08 10:10:00,326.63,328.08,325.97,328.0,19077.0,321.3281,322.7545,320.6788,322.6758,19077.0
2022-09-08 10:20:00,328.21,328.38,327.61,327.94,17203.0,322.8824,323.0497,322.2922,322.6168,17203.0
2022-09-08 10:30:00,327.84,328.61,327.66,328.38,20110.0,322.5184,323.2759,322.3414,323.0497,20110.0
2022-09-08 10:40:00,328.29,328.46,327.86,328.17,17947.0,322.9611,323.1284,322.5381,322.8431,17947.0
2022-09-08 10:50:00,328.03,329.0,327.9,328.82,16210.0,322.7054,323.6596,322.5775,323.4825,16210.0
2022-09-08 11:00:00,328.82,329.76,328.82,329.34,16368.0,323.4825,324.4073,323.4825,323.9941,16368.0
2022-09-08 11:10:00,329.4,329.5,329.13,329.5,12948.0,324.0531,324.1515,323.7875,324.1515,12948.0
2022-09-08 11:20:00,329.35,329.67,328.55,328.77,14437.0,324.0039,324.3187,323.2169,323.4333,14437.0
2022-09-08 11:30:00,328.66,328.77,327.9,327.94,9787.0,323.3251,323.4333,322.5775,322.6168,9787.0
2022-09-08 11:40:00,327.92,327.96,327.35,327.42,10053.0,322.5971,322.6365,322.0364,322.1053,10053.0
2022-09-08 11:50:00,327.38,327.44,327.01,327.06,13402.0,322.0659,322.1249,321.7019,321.7511,13402.0
2022-09-08 12:00:00,327.23,327.23,324.55,325.17,21368.0,321.9183,321.9183,319.2818,319.8918,21368.0
2022-09-08 12:10:00,325.01,325.23,324.43,325.01,29863.0,319.7344,319.9508,319.1638,319.7344,29863.0
2022-09-08 12:20:00,325.02,325.46,324.36,325.35,9003.0,319.7442,320.1771,319.0949,320.0689,9003.0
2022-09-08 12:30:00,325.35,326.1,325.27,325.79,6979.0,320.0689,320.8067,319.9902,320.5017,6979.0
2022-09-08 12:40:00,325.82,326.69,325.72,326.4,14460.0,320.5312,321.3871,320.4329,321.1018,14460.0
2022-09-08 12:50:00,326.4,326.88,326.21,326.5,7620.0,321.1018,321.574,320.9149,321.2002,7620.0
2022-09-08 13:00:00,326.5,326.69,325.67,325.98,15814.0,321.2002,321.3871,320.3837,320.6886,15814.0
2022-09-08 13:10:00,326.27,328.08,326.27,327.5,52841.0,320.9739,322.7545,320.9739,322.184,52841.0
2022-09-08 13:20:00,327.5,327.97,327.26,327.62,10331.0,322.184,322.6463,321.9479,322.302,10331.0
2022-09-08 13:30:00,327.7,328.33,327.39,328.1,7543.0,322.3807,323.0005,322.0757,322.7742,7543.0
2022-09-08 13:40:00,328.13,328.43,327.34,327.69,9630.0,322.8037,323.0989,322.0266,322.3709,9630.0
2022-09-08 13:50:00,327.61,327.63,326.44,327.24,20322.0,322.2922,322.3119,321.1412,321.9282,20322.0
2022-09-08 14:00:00,327.19,327.52,326.92,327.29,6560.0,321.879,322.2036,321.6134,321.9774,6560.0
2022-09-08 14:10:00,327.4,327.95,327.17,327.89,6843.0,322.0856,322.6267,321.8593,322.5676,6843.0
2022-09-08 14:20:00,327.74,327.92,327.5,327.71,5624.0,322.4201,322.5971,322.184,322.3906,5624.0
2022-09-08 14:30:00,327.57,328.41,327.57,328.38,12948.0,322.2528,323.0792,322.2528,323.0497,12948.0
2022-09-08 14:40:00,328.29,328.52,327.06,327.61,18384.0,322.9611,323.1874,321.7511,322.2922,18384.0
2022-09-08 14:50:00,327.47,328.18,327.27,327.64,11016.0,322.1545,322.8529,321.9577,322.3217,11016.0
2022-09-08 15:00:00,327.67,328.02,327.26,327.95,9963.0,322.3512,322.6955,321.9479,322.6267,9963.0
2022-09-08 15:10:00,327.9,328.38,327.62,328.27,10605.0,322.5775,323.0497,322.302,322.9415,10605.0
2022-09-08 15:20:00,328.29,328.58,328.0,328.16,14265.0,322.9611,323.2464,322.6758,322.8333,14265.0
2022-09-08 15:30:00,328.14,328.44,327.82,328.28,16855.0,322.8136,323.1087,322.4988,322.9513,16855.0
2022-09-08 15:40:00,328.24,328.33,327.54,327.94,22677.0,322.912,323.0005,322.2233,322.6168,22677.0
2022-09-08 15:50:00,328.02,330.29,328.02,329.85,156794.0,322.6955,324.9287,322.6955,324.4958,156794.0
2022-09-09 09:30:00,330.54,332.64,330.23,331.67,75634.0,325.1746,327.2405,324.8697,326.2863,75634.0
2022-09-09 09:40:00,331.69,332.3,330.15,331.03,35114.0,326.306,326.906,324.7909,325.6567,35114.0
2022-09-09 09:50:00,331.2,332.54,330.97,332.54,17465.0,325.8239,327.1422,325.5976,327.1422,17465.0
2022-09-09 10:00:00,332.35,333.19,332.13,332.78,71591.0,326.9552,327.7816,326.7388,327.3783,71591.0
2022-09-09 10:10:00,332.61,333.16,332.26,332.73,25545.0,327.211,327.7521,326.8667,327.3291,25545.0
2022-09-09 10:20:00,332.75,334.14,332.67,334.09,21645.0,327.3487,328.7162,327.27,328.667,21645.0
2022-09-09 10:30:00,334.08,334.72,333.7,334.65,32243.0,328.6572,329.2868,328.2833,329.2179,32243.0
2022-09-09 10:40:00,334.7,335.26,334.14,335.25,32715.0,329.2671,329.818,328.7162,329.8082,32715.0
2022-09-09 10:50:00,335.32,335.71,335.21,335.47,13494.0,329.877,330.2607,329.7688,330.0246,13494.0
2022-09-09 11:00:00,335.46,335.47,334.59,334.85,13746.0,330.0148,330.0246,329.1589,329.4147,13746.0
2022-09-09 11:10:00,334.9,335.6,334.75,335.01,20648.0,329.4638,330.1525,329.3163,329.5721,20648.0
2022-09-09 11:20:00,335.01,335.12,334.26,334.71,18168.0,329.5721,329.6803,328.8342,329.2769,18168.0
2022-09-09 11:30:00,334.81,335.61,334.26,335.52,26770.0,329.3753,330.1623,328.8342,330.0738,26770.0
2022-09-09 11:40:00,335.45,335.86,335.43,335.43,13523.0,330.0049,330.4083,329.9852,329.9852,13523.0
2022-09-09 11:50:00,335.32,335.4,334.82,335.31,15698.0,329.877,329.9557,329.3851,329.8672,15698.0
2022-09-09 12:00:00,335.38,335.6,334.13,334.48,20070.0,329.9361,330.1525,328.7063,329.0507,20070.0
2022-09-09 12:10:00,334.55,335.11,334.29,334.47,18859.0,329.1195,329.6704,328.8637,329.0408,18859.0
2022-09-09 12:20:00,334.39,334.42,333.71,334.17,15876.0,328.9621,328.9916,328.2932,328.7457,15876.0
2022-09-09 12:30:00,334.28,334.64,334.02,334.64,17786.0,328.8539,329.2081,328.5981,329.2081,17786.0
2022-09-09 12:40:00,334.61,334.78,334.2,334.77,17001.0,329.1786,329.3458,328.7752,329.336,17001.0
2022-09-09 12:50:00,334.85,335.28,334.81,335.26,19583.0,329.4147,329.8377,329.3753,329.818,19583.0
2022-09-09 13:00:00,335.13,335.62,334.8,335.61,16781.0,329.6901,330.1722,329.3655,330.1623,16781.0
2022-09-09 13:10:00,335.57,336.09,335.53,335.68,21636.0,330.123,330.6345,330.0836,330.2312,21636.0
2022-09-09 13:20:00,335.66,336.01,335.51,335.66,12436.0,330.2115,330.5558,330.0639,330.2115,12436.0
2022-09-09 13:30:00,335.71,336.46,335.64,336.31,7725.0,330.2607,330.9985,330.1918,330.851,7725.0
2022-09-09 13:40:00,336.31,336.39,336.08,336.39,10002.0,330.851,330.9297,330.6247,330.9297,10002.0
2022-09-09 13:50:00,336.48,336.59,336.16,336.42,8023.0,331.0182,331.1264,330.7034,330.9592,8023.0
2022-09-09 14:00:00,336.41,336.42,336.03,336.38,8699.0,330.9493,330.9592,330.5755,330.9198,8699.0
2022-09-09 14:10:00,336.38,336.99,336.29,336.8,13222.0,330.9198,331.5199,330.8313,331.333,13222.0
2022-09-09 14:20:00,336.79,337.02,336.57,336.74,14686.0,331.3232,331.5494,331.1067,331.274,14686.0
2022-09-09 14:30:00,336.75,336.78,335.8,336.15,17958.0,331.2838,331.3133,330.3492,330.6936,17958.0
2022-09-09 14:40:00,336.08,336.36,335.78,335.81,14626.0,330.6247,330.9001,330.3296,330.3591,14626.0
2022-09-09 14:50:00,335.91,336.19,335.58,336.17,10468.0,330.4575,330.7329,330.1328,330.7132,10468.0
2022-09-09 15:00:00,336.16,336.65,336.02,336.13,17652.0,330.7034,331.1854,330.5657,330.6739,17652.0
2022-09-09 15:10:00,336.16,336.67,336.13,336.54,15419.0,330.7034,331.2051,330.6739,331.0772,15419.0
2022-09-09 15:20:00,336.58,336.67,336.35,336.43,14566.0,331.1166,331.2051,330.8903,330.969,14566.0
2022-09-09 15:30:00,336.44,336.52,336.05,336.16,18147.0,330.9788,331.0575,330.5952,330.7034,18147.0
2022-09-09 15:40:00,336.22,336.74,336.19,336.34,44699.0,330.7624,331.274,330.7329,330.8805,44699.0
2022-09-09 15:50:00,336.29,336.54,335.81,335.85,106959.0,330.8313,331.0772,330.3591,330.3984,106959.0
2022-09-12 09:30:00,338.09,339.3,336.96,337.35,69860.0,332.6021,333.7924,331.4904,331.8741,69860.0
2022-09-12 09:40:00,337.54,338.74,337.51,338.54,50224.0,332.061,333.2415,332.0315,333.0448,50224.0
2022-09-12 09:50:00,338.41,339.01,338.33,338.88,25476.0,332.9169,333.5071,332.8382,333.3792,25476.0
2022-09-12 10:00:00,338.81,339.15,338.44,338.98,29936.0,333.3104,333.6449,332.9464,333.4776,29936.0
2022-09-12 10:10:00,338.78,339.34,338.2,339.17,20775.0,333.2809,333.8318,332.7103,333.6645,20775.0
2022-09-12 10:20:00,339.17,339.39,338.72,339.25,24950.0,333.6645,333.881,333.2218,333.7432,24950.0
2022-09-12 10:30:00,339.27,339.48,338.31,338.56,19333.0,333.7629,333.9695,332.8185,333.0644,19333.0
2022-09-12 10:40:00,338.49,338.62,338.12,338.23,35157.0,332.9956,333.1235,332.6316,332.7398,35157.0
2022-09-12 10:50:00,338.22,338.51,337.64,338.07,27136.0,332.73,333.0152,332.1594,332.5824,27136.0
2022-09-12 11:00:00,338.08,338.08,336.58,336.7,27125.0,332.5922,332.5922,331.1166,331.2346,27125.0
2022-09-12 11:10:00,336.88,337.31,336.39,337.12,18775.0,331.4117,331.8347,330.9297,331.6478,18775.0
2022-09-12 11:20:00,337.19,337.75,337.15,337.73,13889.0,331.7167,332.2676,331.6773,332.2479,13889.0
2022-09-12 11:30:00,337.77,337.83,337.05,337.27,17113.0,332.2873,332.3463,331.5789,331.7954,17113.0
2022-09-12 11:40:00,337.24,337.68,336.8,337.02,17139.0,331.7659,332.1987,331.333,331.5494,17139.0
2022-09-12 11:50:00,337.1,337.15,335.94,336.56,20119.0,331.6281,331.6773,330.487,331.0969,20119.0
2022-09-12 12:00:00,336.62,337.44,336.48,336.58,18537.0,331.1559,331.9626,331.0182,331.1166,18537.0
2022-09-12 12:10:00,336.46,337.09,336.39,336.72,18664.0,330.9985,331.6183,330.9297,331.2543,18664.0
2022-09-12 12:20:00,336.61,337.36,336.45,336.84,13341.0,331.1461,331.8839,330.9887,331.3724,13341.0
2022-09-12 12:30:00,337.0,337.1,336.29,336.87,25890.0,331.5298,331.6281,330.8313,331.4019,25890.0
2022-09-12 12:40:00,336.83,337.27,336.39,336.78,23120.0,331.3625,331.7954,330.9297,331.3133,23120.0
2022-09-12 12:50:00,336.74,337.21,336.58,337.13,18263.0,331.274,331.7363,331.1166,331.6576,18263.0
2022-09-12 13:00:00,337.17,337.56,336.46,337.5,11370.0,331.697,332.0807,330.9985,332.0216,11370.0
2022-09-12 13:10:00,337.5,337.62,337.22,337.25,11637.0,332.0216,332.1397,331.7462,331.7757,11637.0
2022-09-12 13:20:00,337.26,337.75,337.23,337.75,11447.0,331.7855,332.2676,331.756,332.2676,11447.0
2022-09-12 13:30:00,337.8,337.94,337.69,337.77,8031.0,332.3168,332.4545,332.2086,332.2873,8031.0
2022-09-12 13:40:00,337.77,337.94,337.68,337.87,12922.0,332.2873,332.4545,332.1987,332.3856,12922.0
2022-09-12 13:50:00,337.93,338.4,337.91,338.27,11160.0,332.4447,332.907,332.425,332.7791,11160.0
2022-09-12 14:00:00,338.22,338.3,337.86,337.98,9627.0,332.73,332.8087,332.3758,332.4939,9627.0
2022-09-12 14:10:00,337.9,338.1,337.27,337.52,18811.0,332.4151,332.6119,331.7954,332.0413,18811.0
2022-09-12 14:20:00,337.52,337.65,337.02,337.19,13493.0,332.0413,332.1692,331.5494,331.7167,13493.0
2022-09-12 14:30:00,337.24,337.68,336.9,337.52,15145.0,331.7659,332.1987,331.4314,332.0413,15145.0
2022-09-12 14:40:00,337.56,338.09,337.43,337.99,13539.0,332.0807,332.6021,331.9528,332.5037,13539.0
2022-09-12 14:50:00,338.08,338.34,337.43,337.66,19259.0,332.5922,332.848,331.9528,332.179,19259.0
2022-09-12 15:00:00,337.69,338.25,337.37,338.12,19858.0,332.2086,332.7595,331.8938,332.6316,19858.0
2022-09-12 15:10:00,338.12,338.3,337.78,338.0,15504.0,332.6316,332.8087,332.2971,332.5135,15504.0
2022-09-12 15:20:00,338.09,338.2,337.93,337.98,16631.0,332.6021,332.7103,332.4447,332.4939,16631.0
2022-09-12 15:30:00,337.98,338.0,337.24,337.6,22768.0,332.4939,332.5135,331.7659,332.12,22768.0
2022-09-12 15:40:00,337.51,338.22,337.4,338.17,42314.0,332.0315,332.73,331.9233,332.6808,42314.0
2022-09-12 15:50:00,338.04,338.74,337.75,338.53,144931.0,332.5529,333.2415,332.2676,333.0349,144931.0
2022-09-13 09:30:00,330.0,331.83,329.34,330.49,82501.0,324.6434,326.4437,323.9941,325.1254,82501.0
2022-09-13 09:40:00,330.63,332.33,330.05,332.02,28316.0,325.2632,326.9356,324.6926,326.6306,28316.0
2022-09-13 09:50:00,332.05,332.8,331.37,331.38,18389.0,326.6601,327.3979,325.9911,326.001,18389.0
2022-09-13 10:00:00,331.3,331.54,330.41,331.25,36064.0,325.9223,326.1584,325.0467,325.8731,36064.0
2022-09-13 10:10:00,331.22,331.67,330.61,331.67,21743.0,325.8436,326.2863,325.2435,326.2863,21743.0
2022-09-13 10:20:00,331.69,331.78,330.98,331.24,33814.0,326.306,326.3945,325.6075,325.8633,33814.0
2022-09-13 10:30:00,330.95,331.18,330.03,330.25,14195.0,325.578,325.8042,324.6729,324.8893,14195.0
2022-09-13 10:40:00,330.33,330.44,328.94,328.94,20258.0,324.968,325.0762,323.6006,323.6006,20258.0
2022-09-13 10:50:00,328.95,329.02,328.34,329.0,15379.0,323.6104,323.6793,323.0103,323.6596,15379.0
2022-09-13 11:00:00,329.16,329.57,328.65,328.88,22888.0,323.817,324.2204,323.3153,323.5416,22888.0
2022-09-13 11:10:00,328.99,329.56,328.46,329.18,16231.0,323.6498,324.2105,323.1284,323.8367,16231.0
2022-09-13 11:20:00,329.16,329.86,328.91,329.55,11662.0,323.817,324.5057,323.5711,324.2007,11662.0
2022-09-13 11:30:00,329.53,330.36,329.53,330.11,30625.0,324.181,324.9975,324.181,324.7516,30625.0
2022-09-13 11:40:00,330.01,330.26,329.59,330.05,9762.0,324.6532,324.8992,324.24,324.6926,9762.0
2022-09-13 11:50:00,329.9,330.58,329.9,330.46,14818.0,324.545,325.214,324.545,325.0959,14818.0
2022-09-13 12:00:00,330.35,331.62,330.0,331.32,25334.0,324.9877,326.2371,324.6434,325.942,25334.0
2022-09-13 12:10:00,331.14,331.4,330.74,330.89,29615.0,325.7649,326.0207,325.3714,325.5189,29615.0
2022-09-13 12:20:00,330.97,330.98,329.82,329.82,11562.0,325.5976,325.6075,324.4663,324.4663,11562.0
2022-09-13 12:30:00,329.87,330.29,329.34,330.29,65595.0,324.5155,324.9287,323.9941,324.9287,65595.0
2022-09-13 12:40:00,330.33,330.75,329.9,330.43,30969.0,324.968,325.3812,324.545,325.0664,30969.0
2022-09-13 12:50:00,330.36,330.55,330.14,330.17,12715.0,324.9975,325.1845,324.7811,324.8106,12715.0
2022-09-13 13:00:00,330.17,330.52,329.71,330.36,8581.0,324.8106,325.1549,324.3581,324.9975,8581.0
2022-09-13 13:10:00,330.36,330.77,330.21,330.38,13509.0,324.9975,325.4009,324.85,325.0172,13509.0
2022-09-13 13:20:00,330.43,331.26,330.3,330.81,13893.0,325.0664,325.8829,324.9385,325.4402,13893.0
2022-09-13 13:30:00,330.8,330.95,330.22,330.48,8779.0,325.4304,325.578,324.8598,325.1156,8779.0
2022-09-13 13:40:00,330.53,330.74,330.29,330.7,9282.0,325.1648,325.3714,324.9287,325.332,9282.0
2022-09-13 13:50:00,330.72,330.89,330.45,330.65,9848.0,325.3517,325.5189,325.0861,325.2828,9848.0
2022-09-13 14:00:00,330.65,330.79,330.31,330.48,8022.0,325.2828,325.4206,324.9484,325.1156,8022.0
2022-09-13 14:10:00,330.5,330.89,330.27,330.56,30026.0,325.1353,325.5189,324.909,325.1943,30026.0
2022-09-13 14:20:00,330.64,330.65,329.94,330.22,12614.0,325.273,325.2828,324.5844,324.8598,12614.0
2022-09-13 14:30:00,330.25,330.32,329.65,329.65,12563.0,324.8893,324.9582,324.2991,324.2991,12563.0
2022-09-13 14:40:00,329.69,329.73,329.37,329.54,10009.0,324.3384,324.3778,324.0236,324.1909,10009.0
2022-09-13 14:50:00,329.54,329.54,328.71,329.14,20147.0,324.1909,324.1909,323.3743,323.7973,20147.0
2022-09-13 15:00:00,329.05,329.09,327.97,328.02,21303.0,323.7088,323.7482,322.6463,322.6955,21303.0
2022-09-13 15:10:00,328.05,328.11,327.25,327.59,17524.0,322.725,322.7841,321.938,322.2725,17524.0
2022-09-13 15:20:00,327.73,327.74,326.97,326.99,22168.0,322.4102,322.4201,321.6626,321.6822,22168.0
2022-09-13 15:30:00,326.91,326.98,325.54,326.16,41213.0,321.6035,321.6724,320.2558,320.8657,41213.0
2022-09-13 15:40:00,326.08,326.09,324.58,325.0,81790.0,320.787,320.7969,319.3114,319.7245,81790.0
2022-09-13 15:50:00,325.01,326.24,324.96,325.43,169003.0,319.7344,320.9444,319.6852,320.1476,169003.0
2022-09-14 09:30:00,327.04,327.61,324.28,325.09,92679.0,321.7314,322.2922,319.0162,319.8131,92679.0
2022-09-14 09:40:00,324.97,327.06,324.84,326.63,57203.0,319.695,321.7511,319.5671,321.3281,57203.0
2022-09-14 09:50:00,326.63,328.2,326.18,328.2,75879.0,321.3281,322.8726,320.8854,322.8726,75879.0
2022-09-14 10:00:00,328.23,328.48,326.74,326.85,23346.0,322.9021,323.1481,321.4363,321.5445,23346.0
2022-09-14 10:10:00,326.85,326.9,326.1,326.33,36788.0,321.5445,321.5937,320.8067,321.033,36788.0
2022-09-14 10:20:00,326.28,326.46,324.36,324.36,33629.0,320.9838,321.1608,319.0949,319.0949,33629.0
2022-09-14 10:30:00,324.26,326.1,324.01,325.85,22231.0,318.9966,320.8067,318.7506,320.5607,22231.0
2022-09-14 10:40:00,325.62,326.31,325.46,325.71,34846.0,320.3345,321.0133,320.1771,320.423,34846.0
2022-09-14 10:50:00,325.79,326.92,325.72,326.55,48027.0,320.5017,321.6134,320.4329,321.2494,48027.0
2022-09-14 11:00:00,326.71,326.95,325.97,326.79,40166.0,321.4068,321.6429,320.6788,321.4855,40166.0
2022-09-14 11:10:00,326.86,326.91,325.83,325.83,30693.0,321.5544,321.6035,320.5411,320.5411,30693.0
2022-09-14 11:20:00,325.85,326.05,325.35,325.56,16076.0,320.5607,320.7575,320.0689,320.2755,16076.0
2022-09-14 11:30:00,325.61,325.95,325.39,325.77,18874.0,320.3246,320.6591,320.1082,320.482,18874.0
2022-09-14 11:40:00,325.85,326.3,325.44,326.03,23442.0,320.5607,321.0034,320.1574,320.7378,23442.0
2022-09-14 11:50:00,326.09,326.35,325.69,326.0,18544.0,320.7969,321.0526,320.4033,320.7083,18544.0
2022-09-14 12:00:00,326.0,326.15,325.59,326.07,18378.0,320.7083,320.8559,320.305,320.7772,18378.0
2022-09-14 12:10:00,326.07,326.77,325.85,326.54,12552.0,320.7772,321.4658,320.5607,321.2395,12552.0
2022-09-14 12:20:00,326.54,326.54,325.63,325.87,22301.0,321.2395,321.2395,320.3443,320.5804,22301.0
2022-09-14 12:30:00,325.89,326.61,325.78,326.36,22217.0,320.6001,321.3084,320.4919,321.0625,22217.0
2022-09-14 12:40:00,326.31,326.96,326.3,326.86,41156.0,321.0133,321.6527,321.0034,321.5544,41156.0
2022-09-14 12:50:00,326.87,327.03,326.37,326.54,21222.0,321.5642,321.7216,321.0723,321.2395,21222.0
2022-09-14 13:00:00,326.57,326.93,326.0,326.04,21625.0,321.2691,321.6232,320.7083,320.7477,21625.0
2022-09-14 13:10:00,326.05,326.78,325.97,326.41,18187.0,320.7575,321.4757,320.6788,321.1117,18187.0
2022-09-14 13:20:00,326.43,326.54,326.1,326.29,17636.0,321.1313,321.2395,320.8067,320.9936,17636.0
2022-09-14 13:30:00,326.31,326.52,325.91,325.94,16813.0,321.0133,321.2199,320.6198,320.6493,16813.0
2022-09-14 13:40:00,325.9,325.99,324.22,324.48,26464.0,320.6099,320.6985,318.9572,319.213,26464.0
2022-09-14 13:50:00,324.52,325.11,323.92,324.27,20762.0,319.2523,319.8328,318.6621,319.0064,20762.0
2022-09-14 14:00:00,324.21,324.33,323.35,323.71,29310.0,318.9474,319.0654,318.1013,318.4555,29310.0
2022-09-14 14:10:00,323.71,324.34,323.44,324.34,21191.0,318.4555,319.0753,318.1899,319.0753,21191.0
2022-09-14 14:20:00,324.41,324.72,324.29,324.5,18560.0,319.1441,319.4491,319.0261,319.2327,18560.0
2022-09-14 14:30:00,324.51,325.19,324.4,325.15,17574.0,319.2425,319.9115,319.1343,319.8721,17574.0
2022-09-14 14:40:00,325.1,325.16,324.1,324.63,22293.0,319.8229,319.8819,318.8392,319.3606,22293.0
2022-09-14 14:50:00,324.63,325.02,324.24,324.37,36068.0,319.3606,319.7442,318.9769,319.1048,36068.0
2022-09-14 15:00:00,324.34,325.26,324.32,325.25,20940.0,319.0753,319.9803,319.0556,319.9705,20940.0
2022-09-14 15:10:00,325.25,325.26,323.4,323.92,35467.0,319.9705,319.9803,318.1505,318.6621,35467.0
2022-09-14 15:20:00,323.84,324.39,323.5,324.28,38865.0,318.5834,319.1244,318.2489,319.0162,38865.0
2022-09-14 15:30:00,324.3,324.62,323.43,324.25,40200.0,319.0359,319.3507,318.18,318.9867,40200.0
2022-09-14 15:40:00,324.19,325.17,324.0,324.87,71979.0,318.9277,319.8918,318.7408,319.5967,71979.0
2022-09-14 15:50:00,324.9,325.99,324.9,325.83,187102.0,319.6262,320.6985,319.6262,320.5411,187102.0
2022-09-15 09:30:00,323.59,324.13,322.37,323.27,56313.0,318.3374,318.8687,317.1372,318.0226,56313.0
2022-09-15 09:40:00,323.2,324.33,323.16,324.25,28954.0,317.9538,319.0654,317.9144,318.9867,28954.0
2022-09-15 09:50:00,324.48,325.35,324.47,325.06,21664.0,319.213,320.0689,319.2031,319.7836,21664.0
2022-09-15 10:00:00,325.28,325.94,324.79,325.25,15902.0,320.0,320.6493,319.518,319.9705,15902.0
2022-09-15 10:10:00,325.09,325.79,325.0,325.28,9796.0,319.8131,320.5017,319.7245,320.0,9796.0
2022-09-15 10:20:00,325.29,325.29,323.06,323.06,12362.0,320.0098,320.0098,317.816,317.816,12362.0
2022-09-15 10:30:00,323.14,323.62,322.81,323.4,12784.0,317.8947,318.3669,317.5701,318.1505,12784.0
2022-09-15 10:40:00,323.47,323.67,322.61,322.61,9784.0,318.2194,318.4161,317.3733,317.3733,9784.0
2022-09-15 10:50:00,322.5,322.5,320.13,320.36,43540.0,317.2651,317.2651,314.9336,315.1599,43540.0
2022-09-15 11:00:00,320.26,320.59,319.21,319.21,141379.0,315.0615,315.3861,314.0285,314.0285,141379.0
2022-09-15 11:10:00,319.17,319.38,318.5,319.29,32336.0,313.9892,314.1958,313.3301,314.1072,32336.0
2022-09-15 11:20:00,319.25,320.17,319.18,320.1,27384.0,314.0679,314.9729,313.999,314.9041,27384.0
2022-09-15 11:30:00,320.1,320.3,319.69,320.1,22634.0,314.9041,315.1008,314.5007,314.9041,22634.0
2022-09-15 11:40:00,320.25,320.56,320.0,320.34,17331.0,315.0516,315.3566,314.8057,315.1402,17331.0
2022-09-15 11:50:00,320.27,320.27,319.11,319.32,29735.0,315.0713,315.0713,313.9302,314.1367,29735.0
2022-09-15 12:00:00,319.28,319.48,318.1,318.19,23244.0,314.0974,314.2941,312.9365,313.0251,23244.0
2022-09-15 12:10:00,318.19,318.23,317.47,318.17,17394.0,313.0251,313.0644,312.3168,313.0054,17394.0
2022-09-15 12:20:00,318.16,318.16,317.69,317.81,17968.0,312.9956,312.9956,312.5332,312.6513,17968.0
2022-09-15 12:30:00,317.86,318.97,317.79,318.6,39975.0,312.7004,313.7924,312.6316,313.4284,39975.0
2022-09-15 12:40:00,318.53,319.37,318.53,319.19,20255.0,313.3596,314.1859,313.3596,314.0089,20255.0
2022-09-15 12:50:00,319.18,319.45,318.91,319.45,12601.0,313.999,314.2646,313.7334,314.2646,12601.0
2022-09-15 13:00:00,319.56,321.17,319.56,320.95,23988.0,314.3728,315.9567,314.3728,315.7403,23988.0
2022-09-15 13:10:00,320.88,320.9,320.24,320.83,24166.0,315.6714,315.6911,315.0418,315.6222,24166.0
2022-09-15 13:20:00,320.78,320.95,320.24,320.24,11032.0,315.573,315.7403,315.0418,315.0418,11032.0
2022-09-15 13:30:00,320.26,320.6,319.59,319.84,17940.0,315.0615,315.396,314.4024,314.6483,17940.0
2022-09-15 13:40:00,319.86,320.07,318.92,319.0,20016.0,314.668,314.8746,313.7432,313.8219,20016.0
2022-09-15 13:50:00,318.89,318.94,318.57,318.68,14545.0,313.7137,313.7629,313.3989,313.5071,14545.0
2022-09-15 14:00:00,318.73,318.73,317.66,317.81,34346.0,313.5563,313.5563,312.5037,312.6513,34346.0
2022-09-15 14:10:00,317.79,318.47,317.73,318.38,16225.0,312.6316,313.3005,312.5726,313.212,16225.0
2022-09-15 14:20:00,318.31,318.31,317.77,318.18,11310.0,313.1431,313.1431,312.6119,313.0152,11310.0
2022-09-15 14:30:00,318.18,318.47,317.75,318.0,27845.0,313.0152,313.3005,312.5922,312.8382,27845.0
2022-09-15 14:40:00,317.97,318.09,316.75,316.75,19936.0,312.8087,312.9267,311.6085,311.6085,19936.0
2022-09-15 14:50:00,316.85,317.11,316.54,316.86,12361.0,311.7068,311.9626,311.4019,311.7167,12361.0
2022-09-15 15:00:00,316.97,317.03,316.36,316.42,19144.0,311.8249,311.8839,311.2248,311.2838,19144.0
2022-09-15 15:10:00,316.38,316.47,315.5,315.73,21873.0,311.2445,311.333,310.3788,310.605,21873.0
2022-09-15 15:20:00,315.78,316.01,315.17,315.65,31697.0,310.6542,310.8805,310.0541,310.5263,31697.0
2022-09-15 15:30:00,315.68,316.41,315.61,316.19,43281.0,310.5558,311.274,310.487,311.0575,43281.0
2022-09-15 15:40:00,316.23,316.78,315.73,316.57,71902.0,311.0969,311.638,310.605,311.4314,71902.0
2022-09-15 15:50:00,316.58,317.56,316.32,316.92,156060.0,311.4412,312.4053,311.1854,311.7757,156060.0
2022-09-16 09:30:00,312.85,313.47,309.64,310.93,607380.0,307.7718,308.3817,304.6139,305.8829,607380.0
2022-09-16 09:40:00,310.95,311.28,309.58,309.92,60245.0,305.9026,306.2272,304.5548,304.8893,60245.0
2022-09-16 09:50:00,309.81,310.51,309.11,310.5,39698.0,304.7811,305.4697,304.0925,305.4599,39698.0
2022-09-16 10:00:00,310.53,312.38,309.97,311.2,53080.0,305.4894,307.3094,304.9385,306.1485,53080.0
2022-09-16 10:10:00,311.13,313.36,310.87,312.39,40058.0,306.0797,308.2735,305.8239,307.3192,40058.0
2022-09-16 10:20:00,312.25,313.4,312.08,312.66,23606.0,307.1815,308.3128,307.0143,307.5848,23606.0
2022-09-16 10:30:00,312.73,313.99,312.73,313.64,17932.0,307.6537,308.8933,307.6537,308.5489,17932.0
2022-09-16 10:40:00,313.63,314.03,312.84,312.84,15797.0,308.5391,308.9326,307.7619,307.7619,15797.0
2022-09-16 10:50:00,312.78,313.75,312.78,313.08,17239.0,307.7029,308.6572,307.7029,307.998,17239.0
2022-09-16 11:00:00,313.03,313.85,313.02,313.16,10436.0,307.9488,308.7555,307.939,308.0767,10436.0
2022-09-16 11:10:00,313.0,313.65,312.62,313.6,12451.0,307.9193,308.5588,307.5455,308.5096,12451.0
2022-09-16 11:20:00,313.42,313.42,312.21,312.48,7408.0,308.3325,308.3325,307.1422,307.4078,7408.0
2022-09-16 11:30:00,312.38,312.9,311.73,311.84,19076.0,307.3094,307.821,306.6699,306.7782,19076.0
2022-09-16 11:40:00,311.88,312.66,311.88,312.38,12500.0,306.8175,307.5848,306.8175,307.3094,12500.0
2022-09-16 11:50:00,312.49,313.28,312.42,313.02,16244.0,307.4176,308.1948,307.3487,307.939,16244.0
2022-09-16 12:00:00,312.89,312.89,312.0,312.0,10392.0,307.8111,307.8111,306.9356,306.9356,10392.0
2022-09-16 12:10:00,311.99,312.26,311.56,311.89,13506.0,306.9257,307.1913,306.5027,306.8273,13506.0
2022-09-16 12:20:00,311.77,312.02,311.21,311.57,22412.0,306.7093,306.9552,306.1584,306.5125,22412.0
2022-09-16 12:30:00,311.89,312.33,311.61,312.3,19904.0,306.8273,307.2602,306.5519,307.2307,19904.0
2022-09-16 12:40:00,312.38,313.28,312.38,312.88,22217.0,307.3094,308.1948,307.3094,307.8013,22217.0
2022-09-16 12:50:00,312.81,313.33,312.57,313.23,11239.0,307.7324,308.244,307.4963,308.1456,11239.0
2022-09-16 13:00:00,313.22,313.23,312.35,312.48,10066.0,308.1358,308.1456,307.2799,307.4078,10066.0
2022-09-16 13:10:00,312.53,313.12,312.38,312.82,8744.0,307.457,308.0374,307.3094,307.7423,8744.0
2022-09-16 13:20:00,312.9,313.09,312.49,312.53,17642.0,307.821,308.0079,307.4176,307.457,17642.0
2022-09-16 13:30:00,312.64,313.31,312.21,312.63,17638.0,307.5652,308.2243,307.1422,307.5553,17638.0
2022-09-16 13:40:00,312.63,312.76,311.88,312.04,18557.0,307.5553,307.6832,306.8175,306.9749,18557.0
2022-09-16 13:50:00,311.96,312.49,311.92,312.16,15049.0,306.8962,307.4176,306.8569,307.093,15049.0
2022-09-16 14:00:00,312.12,312.57,312.08,312.31,14984.0,307.0536,307.4963,307.0143,307.2405,14984.0
2022-09-16 14:10:00,312.26,312.43,311.91,312.12,21947.0,307.1913,307.3586,306.847,307.0536,21947.0
2022-09-16 14:20:00,312.08,313.27,311.98,313.05,29245.0,307.0143,308.1849,306.9159,307.9685,29245.0
2022-09-16 14:30:00,312.86,313.23,312.36,313.1,17172.0,307.7816,308.1456,307.2897,308.0177,17172.0
2022-09-16 14:40:00,313.04,314.06,312.71,313.98,16848.0,307.9587,308.9621,307.634,308.8834,16848.0
2022-09-16 14:50:00,313.7,314.19,313.5,313.82,19089.0,308.608,309.09,308.4112,308.726,19089.0
2022-09-16 15:00:00,313.74,314.75,313.65,314.3,27167.0,308.6473,309.6409,308.5588,309.1982,27167.0
2022-09-16 15:10:00,314.35,314.35,313.5,313.86,16813.0,309.2474,309.2474,308.4112,308.7654,16813.0
2022-09-16 15:20:00,313.88,314.77,313.69,313.86,16432.0,308.785,309.6606,308.5981,308.7654,16432.0
2022-09-16 15:30:00,313.62,314.6,313.21,314.6,23974.0,308.5293,309.4934,308.1259,309.4934,23974.0
2022-09-16 15:40:00,314.61,315.04,313.81,314.59,48973.0,309.5032,309.9262,308.7162,309.4835,48973.0
2022-09-16 15:50:00,314.56,315.63,314.47,315.02,180255.0,309.454,310.5066,309.3655,309.9065,180255.0
2022-09-19 09:30:00,311.95,313.25,311.09,313.07,46127.0,306.8864,308.1653,306.0403,307.9882,46127.0
2022-09-19 09:40:00,313.23,313.66,312.81,313.08,28210.0,308.1456,308.5686,307.7324,307.998,28210.0
2022-09-19 09:50:00,313.06,313.19,312.33,312.99,23869.0,307.9784,308.1062,307.2602,307.9095,23869.0
2022-09-19 10:00:00,313.0,313.39,312.27,312.97,18304.0,307.9193,308.303,307.2012,307.8898,18304.0
2022-09-19 10:10:00,312.96,314.13,312.83,313.4,26925.0,307.88,309.031,307.7521,308.3128,26925.0
2022-09-19 10:20:00,313.15,314.28,313.14,314.15,13501.0,308.0669,309.1786,308.0571,309.0507,13501.0
2022-09-19 10:30:00,314.13,315.05,313.97,314.92,24082.0,309.031,309.9361,308.8736,309.8082,24082.0
2022-09-19 10:40:00,315.06,315.45,314.42,314.74,22426.0,309.9459,310.3296,309.3163,309.6311,22426.0
2022-09-19 10:50:00,314.65,314.82,313.36,313.75,21604.0,309.5425,309.7098,308.2735,308.6572,21604.0
2022-09-19 11:00:00,313.86,314.19,313.54,313.79,13091.0,308.7654,309.09,308.4506,308.6965,13091.0
2022-09-19 11:10:00,313.75,314.11,313.17,313.56,29181.0,308.6572,309.0113,308.0866,308.4702,29181.0
2022-09-19 11:20:00,313.4,313.4,312.36,312.46,20308.0,308.3128,308.3128,307.2897,307.3881,20308.0
2022-09-19 11:30:00,312.46,312.46,311.73,312.02,31023.0,307.3881,307.3881,306.6699,306.9552,31023.0
2022-09-19 11:40:00,312.04,312.42,311.82,312.27,8196.0,306.9749,307.3487,306.7585,307.2012,8196.0
2022-09-19 11:50:00,312.22,312.27,311.55,311.95,12630.0,307.152,307.2012,306.4929,306.8864,12630.0
2022-09-19 12:00:00,312.07,312.22,311.1,311.96,28869.0,307.0044,307.152,306.0502,306.8962,28869.0
2022-09-19 12:10:00,311.84,312.37,311.42,312.08,10375.0,306.7782,307.2996,306.365,307.0143,10375.0
2022-09-19 12:20:00,312.15,312.15,311.52,311.74,13972.0,307.0831,307.0831,306.4634,306.6798,13972.0
2022-09-19 12:30:00,311.64,312.86,311.62,312.54,34440.0,306.5814,307.7816,306.5617,307.4668,34440.0
2022-09-19 12:40:00,312.43,312.73,312.0,312.55,32215.0,307.3586,307.6537,306.9356,307.4766,32215.0
2022-09-19 12:50:00,312.52,313.05,312.49,312.71,26334.0,307.4471,307.9685,307.4176,307.634,26334.0
2022-09-19 13:00:00,312.71,312.95,312.18,312.4,13461.0,307.634,307.8701,307.1126,307.3291,13461.0
2022-09-19 13:10:00,312.44,312.55,311.97,312.11,13514.0,307.3684,307.4766,306.906,307.0438,13514.0
2022-09-19 13:20:00,312.12,312.38,311.89,312.21,16993.0,307.0536,307.3094,306.8273,307.1422,16993.0
2022-09-19 13:30:00,312.25,312.36,311.19,311.19,24055.0,307.1815,307.2897,306.1387,306.1387,24055.0
2022-09-19 13:40:00,311.27,311.73,311.25,311.25,21019.0,306.2174,306.6699,306.1977,306.1977,21019.0
2022-09-19 13:50:00,311.17,311.41,310.94,311.15,33181.0,306.119,306.3551,305.8928,306.0994,33181.0
2022-09-19 14:00:00,311.17,311.23,310.58,311.09,20072.0,306.119,306.1781,305.5386,306.0403,20072.0
2022-09-19 14:10:00,311.12,311.26,310.72,310.88,19798.0,306.0698,306.2076,305.6763,305.8337,19798.0
2022-09-19 14:20:00,310.87,311.11,310.25,310.67,13032.0,305.8239,306.06,305.214,305.6272,13032.0
2022-09-19 14:30:00,310.69,311.32,310.69,311.29,19737.0,305.6468,306.2666,305.6468,306.2371,19737.0
2022-09-19 14:40:00,311.29,311.29,310.71,310.83,12500.0,306.2371,306.2371,305.6665,305.7846,12500.0
2022-09-19 14:50:00,310.83,311.59,310.83,311.47,24785.0,305.7846,306.5322,305.7846,306.4142,24785.0
2022-09-19 15:00:00,311.57,312.61,311.56,312.57,30412.0,306.5125,307.5357,306.5027,307.4963,30412.0
2022-09-19 15:10:00,312.56,313.73,312.4,313.18,45283.0,307.4865,308.6375,307.3291,308.0964,45283.0
2022-09-19 15:20:00,313.18,314.16,312.95,313.85,18030.0,308.0964,309.0605,307.8701,308.7555,18030.0
2022-09-19 15:30:00,313.9,314.43,313.74,314.16,28583.0,308.8047,309.3261,308.6473,309.0605,28583.0
2022-09-19 15:40:00,314.16,314.33,313.83,314.02,26066.0,309.0605,309.2277,308.7359,308.9228,26066.0
2022-09-19 15:50:00,313.94,314.54,313.61,314.17,138646.0,308.8441,309.4343,308.5194,309.0703,138646.0
2022-09-20 09:30:00,311.16,311.81,309.72,310.26,84247.0,306.1092,306.7486,304.6926,305.2238,84247.0
2022-09-20 09:40:00,310.27,310.3,309.48,310.05,42660.0,305.2336,305.2632,304.4565,305.0172,42660.0
2022-09-20 09:50:00,310.09,311.12,309.44,310.28,37620.0,305.0566,306.0698,304.4171,305.2435,37620.0
2022-09-20 10:00:00,310.28,311.67,310.18,311.44,46213.0,305.2435,306.6109,305.1451,306.3847,46213.0
2022-09-20 10:10:00,311.41,311.56,310.65,311.13,67553.0,306.3551,306.5027,305.6075,306.0797,67553.0
2022-09-20 10:20:00,311.12,311.93,311.06,311.54,45578.0,306.0698,306.8667,306.0108,306.483,45578.0
2022-09-20 10:30:00,311.45,311.91,310.96,311.48,74865.0,306.3945,306.847,305.9124,306.424,74865.0
2022-09-20 10:40:00,311.56,312.23,311.13,311.74,42842.0,306.5027,307.1618,306.0797,306.6798,42842.0
2022-09-20 10:50:00,311.86,312.65,311.67,312.22,34998.0,306.7978,307.575,306.6109,307.152,34998.0
2022-09-20 11:00:00,312.2,312.84,311.51,312.75,29474.0,307.1323,307.7619,306.4535,307.6734,29474.0
2022-09-20 11:10:00,312.75,313.26,312.69,312.87,25602.0,307.6734,308.1751,307.6144,307.7914,25602.0
2022-09-20 11:20:00,312.73,313.24,312.62,313.12,27491.0,307.6537,308.1554,307.5455,308.0374,27491.0
2022-09-20 11:30:00,313.16,313.56,313.02,313.31,21649.0,308.0767,308.4702,307.939,308.2243,21649.0
2022-09-20 11:40:00,313.21,313.39,312.79,313.39,14369.0,308.1259,308.303,307.7127,308.303,14369.0
2022-09-20 11:50:00,313.26,314.04,313.17,313.78,23226.0,308.1751,308.9424,308.0866,308.6867,23226.0
2022-09-20 12:00:00,313.71,313.95,313.39,313.5,25386.0,308.6178,308.8539,308.303,308.4112,25386.0
2022-09-20 12:10:00,313.51,314.2,313.44,314.18,43910.0,308.4211,309.0999,308.3522,309.0802,43910.0
2022-09-20 12:20:00,314.2,314.33,313.81,313.81,30870.0,309.0999,309.2277,308.7162,308.7162,30870.0
2022-09-20 12:30:00,313.58,313.63,312.85,312.88,22427.0,308.4899,308.5391,307.7718,307.8013,22427.0
2022-09-20 12:40:00,312.69,313.04,312.56,312.62,18354.0,307.6144,307.9587,307.4865,307.5455,18354.0
2022-09-20 12:50:00,312.7,313.26,312.53,313.26,17079.0,307.6242,308.1751,307.457,308.1751,17079.0
2022-09-20 13:00:00,313.2,313.35,312.58,312.78,27690.0,308.1161,308.2636,307.5061,307.7029,27690.0
2022-09-20 13:10:00,312.78,312.81,312.33,312.6,33740.0,307.7029,307.7324,307.2602,307.5258,33740.0
2022-09-20 13:20:00,312.6,313.02,312.3,312.35,22511.0,307.5258,307.939,307.2307,307.2799,22511.0
2022-09-20 13:30:00,312.27,312.27,311.68,312.0,23855.0,307.2012,307.2012,306.6208,306.9356,23855.0
2022-09-20 13:40:00,311.98,312.1,311.59,311.64,22027.0,306.9159,307.0339,306.5322,306.5814,22027.0
2022-09-20 13:50:00,311.53,311.68,311.12,311.28,28331.0,306.4732,306.6208,306.0698,306.2272,28331.0
2022-09-20 14:00:00,311.31,312.03,311.31,311.96,38456.0,306.2568,306.9651,306.2568,306.8962,38456.0
2022-09-20 14:10:00,312.05,312.1,311.37,311.96,26709.0,306.9848,307.0339,306.3158,306.8962,26709.0
2022-09-20 14:20:00,311.87,312.47,311.72,312.03,22851.0,306.8077,307.3979,306.6601,306.9651,22851.0
2022-09-20 14:30:00,311.89,312.04,311.5,311.85,14882.0,306.8273,306.9749,306.4437,306.788,14882.0
2022-09-20 14:40:00,311.84,312.87,311.21,312.42,22421.0,306.7782,307.7914,306.1584,307.3487,22421.0
2022-09-20 14:50:00,312.44,312.69,311.83,312.43,29976.0,307.3684,307.6144,306.7683,307.3586,29976.0
2022-09-20 15:00:00,312.41,313.08,312.03,312.2,44417.0,307.3389,307.998,306.9651,307.1323,44417.0
2022-09-20 15:10:00,312.16,312.88,312.16,312.84,29121.0,307.093,307.8013,307.093,307.7619,29121.0
2022-09-20 15:20:00,312.84,313.5,312.8,313.28,38410.0,307.7619,308.4112,307.7226,308.1948,38410.0
2022-09-20 15:30:00,313.22,314.03,312.43,314.03,34176.0,308.1358,308.9326,307.3586,308.9326,34176.0
2022-09-20 15:40:00,313.99,314.37,313.76,313.94,66561.0,308.8933,309.2671,308.667,308.8441,66561.0
2022-09-20 15:50:00,313.9,314.11,312.6,313.09,158309.0,308.8047,309.0113,307.5258,308.0079,158309.0
2022-09-21 09:30:00,314.48,314.98,312.9,313.36,77600.0,309.3753,309.8672,307.821,308.2735,77600.0
2022-09-21 09:40:00,313.29,313.37,312.41,312.58,24754.0,308.2046,308.2833,307.3389,307.5061,24754.0
2022-09-21 09:50:00,312.5,312.91,311.89,312.16,42543.0,307.4274,307.8308,306.8273,307.093,42543.0
2022-09-21 10:00:00,312.27,312.72,311.77,312.05,23355.0,307.2012,307.6439,306.7093,306.9848,23355.0
2022-09-21 10:10:00,311.95,312.19,310.73,311.0,36169.0,306.8864,307.1225,305.6862,305.9518,36169.0
2022-09-21 10:20:00,311.1,312.46,310.89,312.17,40341.0,306.0502,307.3881,305.8436,307.1028,40341.0
2022-09-21 10:30:00,312.14,312.23,310.59,310.72,22595.0,307.0733,307.1618,305.5484,305.6763,22595.0
2022-09-21 10:40:00,310.66,311.21,310.5,310.83,22551.0,305.6173,306.1584,305.4599,305.7846,22551.0
2022-09-21 10:50:00,310.75,311.74,310.75,311.74,9311.0,305.7059,306.6798,305.7059,306.6798,9311.0
2022-09-21 11:00:00,311.64,311.74,310.92,311.34,16002.0,306.5814,306.6798,305.8731,306.2863,16002.0
2022-09-21 11:10:00,311.38,311.73,311.19,311.54,12620.0,306.3256,306.6699,306.1387,306.483,12620.0
2022-09-21 11:20:00,311.55,311.93,311.4,311.83,16491.0,306.4929,306.8667,306.3453,306.7683,16491.0
2022-09-21 11:30:00,311.74,311.95,311.65,311.86,8538.0,306.6798,306.8864,306.5912,306.7978,8538.0
2022-09-21 11:40:00,311.84,312.14,311.68,311.69,11082.0,306.7782,307.0733,306.6208,306.6306,11082.0
2022-09-21 11:50:00,311.69,312.01,311.65,311.82,11202.0,306.6306,306.9454,306.5912,306.7585,11202.0
2022-09-21 12:00:00,311.87,312.14,311.64,312.09,14376.0,306.8077,307.0733,306.5814,307.0241,14376.0
2022-09-21 12:10:00,312.13,312.42,311.92,312.29,12014.0,307.0635,307.3487,306.8569,307.2209,12014.0
2022-09-21 12:20:00,312.36,312.52,312.02,312.44,14940.0,307.2897,307.4471,306.9552,307.3684,14940.0
2022-09-21 12:30:00,312.26,312.9,312.19,312.19,12574.0,307.1913,307.821,307.1225,307.1225,12574.0
2022-09-21 12:40:00,312.31,312.36,311.79,312.0,11885.0,307.2405,307.2897,306.729,306.9356,11885.0
2022-09-21 12:50:00,312.06,312.06,311.19,311.19,7200.0,306.9946,306.9946,306.1387,306.1387,7200.0
2022-09-21 13:00:00,311.18,311.32,311.0,311.3,12549.0,306.1289,306.2666,305.9518,306.2469,12549.0
2022-09-21 13:10:00,311.31,311.38,310.88,311.01,12592.0,306.2568,306.3256,305.8337,305.9616,12592.0
2022-09-21 13:20:00,311.0,311.02,310.63,310.88,9691.0,305.9518,305.9715,305.5878,305.8337,9691.0
2022-09-21 13:30:00,310.98,311.54,310.98,311.54,21667.0,305.9321,306.483,305.9321,306.483,21667.0
2022-09-21 13:40:00,311.67,312.25,311.67,311.92,23466.0,306.6109,307.1815,306.6109,306.8569,23466.0
2022-09-21 13:50:00,311.92,312.33,311.52,312.23,28290.0,306.8569,307.2602,306.4634,307.1618,28290.0
2022-09-21 14:00:00,312.06,312.2,307.51,309.65,72206.0,306.9946,307.1323,302.5184,304.6237,72206.0
2022-09-21 14:10:00,309.28,309.69,307.65,307.88,37861.0,304.2597,304.6631,302.6562,302.8824,37861.0
2022-09-21 14:20:00,308.3,309.27,307.97,308.54,18479.0,303.2956,304.2499,302.971,303.5317,18479.0
2022-09-21 14:30:00,308.4,310.99,307.55,310.16,35731.0,303.394,305.942,302.5578,305.1254,35731.0
2022-09-21 14:40:00,310.06,314.23,309.67,311.49,54079.0,305.0271,309.1294,304.6434,306.4338,54079.0
2022-09-21 14:50:00,311.31,312.98,310.54,312.22,47925.0,306.2568,307.8997,305.4993,307.152,47925.0
2022-09-21 15:00:00,312.24,312.59,310.58,310.69,21015.0,307.1717,307.516,305.5386,305.6468,21015.0
2022-09-21 15:10:00,310.69,311.27,308.1,309.77,26393.0,305.6468,306.2174,303.0989,304.7418,26393.0
2022-09-21 15:20:00,309.52,309.66,307.57,307.7,28877.0,304.4958,304.6335,302.5775,302.7054,28877.0
2022-09-21 15:30:00,307.56,308.4,305.93,306.23,90949.0,302.5676,303.394,300.9641,301.2592,90949.0
2022-09-21 15:40:00,306.1,306.32,304.68,305.17,79196.0,301.1313,301.3478,299.7344,300.2164,79196.0
2022-09-21 15:50:00,305.23,305.96,304.22,304.42,182544.0,300.2755,300.9936,299.2818,299.4786,182544.0
2022-09-22 09:30:00,302.95,303.08,300.35,300.41,94170.0,298.0325,298.1604,295.4747,295.5337,94170.0
2022-09-22 09:40:00,300.51,301.01,299.6,300.17,74621.0,295.6321,296.124,294.7368,295.2976,74621.0
2022-09-22 09:50:00,300.02,300.31,299.06,299.29,56556.0,295.15,295.4353,294.2056,294.4319,56556.0
2022-09-22 10:00:00,299.29,300.95,299.15,300.74,72980.0,294.4319,296.0649,294.2941,295.8583,72980.0
2022-09-22 10:10:00,300.77,302.19,300.22,301.11,55122.0,295.8878,297.2848,295.3468,296.2223,55122.0
2022-09-22 10:20:00,301.01,301.5,300.24,301.19,35623.0,296.124,296.606,295.3665,296.301,35623.0
2022-09-22 10:30:00,301.31,301.46,300.23,301.07,21237.0,296.4191,296.5666,295.3566,296.183,21237.0
2022-09-22 10:40:00,301.15,301.16,300.23,300.81,27247.0,296.2617,296.2715,295.3566,295.9272,27247.0
2022-09-22 10:50:00,300.69,300.7,299.79,299.99,36038.0,295.8091,295.819,294.9238,295.1205,36038.0
2022-09-22 11:00:00,299.99,300.15,299.66,299.78,31871.0,295.1205,295.2779,294.7959,294.9139,31871.0
2022-09-22 11:10:00,299.71,299.71,298.45,298.45,27244.0,294.8451,294.8451,293.6055,293.6055,27244.0
2022-09-22 11:20:00,298.65,298.65,298.06,298.48,35041.0,293.8023,293.8023,293.2218,293.635,35041.0
2022-09-22 11:30:00,298.51,298.9,297.95,298.14,76732.0,293.6645,294.0482,293.1136,293.3005,76732.0
2022-09-22 11:40:00,298.15,298.98,297.9,298.72,42597.0,293.3104,294.1269,293.0644,293.8711,42597.0
2022-09-22 11:50:00,298.7,298.93,298.0,298.16,60989.0,293.8515,294.0777,293.1628,293.3202,60989.0
2022-09-22 12:00:00,298.18,299.07,298.16,298.52,20753.0,293.3399,294.2154,293.3202,293.6744,20753.0
2022-09-22 12:10:00,298.6,298.91,298.06,298.56,14319.0,293.7531,294.058,293.2218,293.7137,14319.0
2022-09-22 12:20:00,298.41,299.27,298.06,298.55,33292.0,293.5662,294.4122,293.2218,293.7039,33292.0
2022-09-22 12:30:00,298.48,298.83,298.21,298.74,10928.0,293.635,293.9793,293.3694,293.8908,10928.0
2022-09-22 12:40:00,298.66,299.06,298.0,298.17,38872.0,293.8121,294.2056,293.1628,293.3301,38872.0
2022-09-22 12:50:00,298.18,299.13,298.14,298.41,21672.0,293.3399,294.2745,293.3005,293.5662,21672.0
2022-09-22 13:00:00,298.51,298.65,297.83,297.93,20923.0,293.6645,293.8023,292.9956,293.0939,20923.0
2022-09-22 13:10:00,297.97,298.17,297.43,297.79,35556.0,293.1333,293.3301,292.6021,292.9562,35556.0
2022-09-22 13:20:00,297.7,297.95,297.58,297.91,13315.0,292.8677,293.1136,292.7496,293.0743,13315.0
2022-09-22 13:30:00,297.89,298.51,297.89,298.25,30123.0,293.0546,293.6645,293.0546,293.4088,30123.0
2022-09-22 13:40:00,298.17,298.28,297.7,297.92,26663.0,293.3301,293.4383,292.8677,293.0841,26663.0
2022-09-22 13:50:00,297.78,298.29,297.78,297.97,37296.0,292.9464,293.4481,292.9464,293.1333,37296.0
2022-09-22 14:00:00,298.01,298.3,297.53,297.53,34818.0,293.1727,293.4579,292.7004,292.7004,34818.0
2022-09-22 14:10:00,297.6,297.76,297.22,297.28,18274.0,292.7693,292.9267,292.3955,292.4545,18274.0
2022-09-22 14:20:00,297.25,297.35,296.59,297.31,42388.0,292.425,292.5234,291.7757,292.484,42388.0
2022-09-22 14:30:00,297.35,298.35,296.97,298.35,24385.0,292.5234,293.5071,292.1495,293.5071,24385.0
2022-09-22 14:40:00,298.29,298.4,297.95,298.02,25789.0,293.4481,293.5563,293.1136,293.1825,25789.0
2022-09-22 14:50:00,298.22,299.45,298.22,299.11,29086.0,293.3792,294.5893,293.3792,294.2548,29086.0
2022-09-22 15:00:00,299.09,300.19,299.09,299.98,39513.0,294.2351,295.3173,294.2351,295.1107,39513.0
2022-09-22 15:10:00,300.01,300.8,299.99,300.29,25496.0,295.1402,295.9174,295.1205,295.4156,25496.0
2022-09-22 15:20:00,300.32,300.34,299.36,299.92,40435.0,295.4452,295.4648,294.5007,295.0516,40435.0
2022-09-22 15:30:00,299.98,300.55,299.82,300.16,38315.0,295.1107,295.6714,294.9533,295.2878,38315.0
2022-09-22 15:40:00,300.21,300.66,299.66,300.66,80715.0,295.3369,295.7796,294.7959,295.7796,80715.0
2022-09-22 15:50:00,300.63,300.63,298.04,298.34,271292.0,295.7501,295.7501,293.2022,293.4973,271292.0
2022-09-23 09:30:00,293.13,293.9,291.08,291.71,211633.0,288.3719,289.1294,286.3551,286.9749,211633.0
2022-09-23 09:40:00,291.86,293.51,291.4,292.74,127749.0,287.1225,288.7457,286.6699,287.9882,127749.0
2022-09-23 09:50:00,292.74,292.95,291.83,291.97,57966.0,287.9882,288.1948,287.093,287.2307,57966.0
2022-09-23 10:00:00,291.98,292.39,291.27,291.99,81458.0,287.2405,287.6439,286.5421,287.2504,81458.0
2022-09-23 10:10:00,291.97,292.76,291.92,292.48,53530.0,287.2307,288.0079,287.1815,287.7324,53530.0
2022-09-23 10:20:00,292.44,293.95,292.33,293.8,44545.0,287.6931,289.1786,287.5848,289.031,44545.0
2022-09-23 10:30:00,293.71,293.94,292.35,292.45,28480.0,288.9424,289.1687,287.6045,287.7029,28480.0
2022-09-23 10:40:00,292.5,292.61,291.73,292.07,29369.0,287.7521,287.8603,286.9946,287.3291,29369.0
2022-09-23 10:50:00,292.02,293.2,291.67,292.3,27847.0,287.2799,288.4407,286.9356,287.5553,27847.0
2022-09-23 11:00:00,292.4,293.25,292.13,293.0,27571.0,287.6537,288.4899,287.3881,288.244,27571.0
2022-09-23 11:10:00,292.97,293.36,292.41,293.35,29553.0,288.2145,288.5981,287.6636,288.5883,29553.0
2022-09-23 11:20:00,293.44,294.34,293.05,293.05,30428.0,288.6768,289.5622,288.2932,288.2932,30428.0
2022-09-23 11:30:00,293.2,293.84,293.05,293.12,42400.0,288.4407,289.0703,288.2932,288.362,42400.0
2022-09-23 11:40:00,293.08,293.12,291.95,292.4,38406.0,288.3227,288.362,287.211,287.6537,38406.0
2022-09-23 11:50:00,292.32,292.81,292.2,292.39,20530.0,287.575,288.0571,287.457,287.6439,20530.0
2022-09-23 12:00:00,292.28,292.71,292.11,292.6,49649.0,287.5357,287.9587,287.3684,287.8505,49649.0
2022-09-23 12:10:00,292.55,293.07,292.49,292.97,20952.0,287.8013,288.3128,287.7423,288.2145,20952.0
2022-09-23 12:20:00,293.02,293.04,292.08,292.08,34639.0,288.2636,288.2833,287.3389,287.3389,34639.0
2022-09-23 12:30:00,292.1,292.29,291.77,292.09,26224.0,287.3586,287.5455,287.0339,287.3487,26224.0
2022-09-23 12:40:00,292.04,292.59,291.79,292.58,45923.0,287.2996,287.8406,287.0536,287.8308,45923.0
2022-09-23 12:50:00,292.64,293.32,292.59,293.15,13015.0,287.8898,288.5588,287.8406,288.3915,13015.0
2022-09-23 13:00:00,293.03,293.97,292.98,293.71,9950.0,288.2735,289.1982,288.2243,288.9424,9950.0
2022-09-23 13:10:00,293.81,294.57,293.76,294.49,19570.0,289.0408,289.7885,288.9916,289.7098,19570.0
2022-09-23 13:20:00,294.37,294.44,292.63,292.76,32146.0,289.5917,289.6606,287.88,288.0079,32146.0
2022-09-23 13:30:00,292.66,293.23,292.48,292.86,20371.0,287.9095,288.4702,287.7324,288.1062,20371.0
2022-09-23 13:40:00,292.96,293.16,292.67,292.72,13867.0,288.2046,288.4014,287.9193,287.9685,13867.0
2022-09-23 13:50:00,292.72,293.1,292.57,293.1,10069.0,287.9685,288.3424,287.821,288.3424,10069.0
2022-09-23 14:00:00,292.9,293.2,292.17,292.17,16827.0,288.1456,288.4407,287.4274,287.4274,16827.0
2022-09-23 14:10:00,292.1,292.14,290.66,290.72,24525.0,287.3586,287.3979,285.942,286.001,24525.0
2022-09-23 14:20:00,290.84,291.78,290.74,291.4,22771.0,286.119,287.0438,286.0207,286.6699,22771.0
2022-09-23 14:30:00,291.49,291.49,290.62,290.86,21511.0,286.7585,286.7585,285.9026,286.1387,21511.0
2022-09-23 14:40:00,290.72,291.22,290.63,290.95,17201.0,286.001,286.4929,285.9124,286.2272,17201.0
2022-09-23 14:50:00,290.9,291.2,290.24,290.47,15653.0,286.1781,286.4732,285.5288,285.755,15653.0
2022-09-23 15:00:00,290.54,292.38,290.37,291.9,29482.0,285.8239,287.634,285.6567,287.1618,29482.0
2022-09-23 15:10:00,292.04,292.97,291.46,292.63,25991.0,287.2996,288.2145,286.729,287.88,25991.0
2022-09-23 15:20:00,292.56,292.91,291.93,292.58,21803.0,287.8111,288.1554,287.1913,287.8308,21803.0
2022-09-23 15:30:00,292.61,293.5,292.22,292.79,42273.0,287.8603,288.7359,287.4766,288.0374,42273.0
2022-09-23 15:40:00,292.73,293.4,292.29,293.03,53088.0,287.9784,288.6375,287.5455,288.2735,53088.0
2022-09-23 15:50:00,292.98,294.14,292.44,293.82,168753.0,288.2243,289.3655,287.6931,289.0507,168753.0
2022-09-26 09:30:00,290.05,293.65,290.05,293.1,173939.0,285.3419,288.8834,285.3419,288.3424,173939.0
2022-09-26 09:40:00,293.1,294.02,292.49,293.57,121552.0,288.3424,289.2474,287.7423,288.8047,121552.0
2022-09-26 09:50:00,293.61,294.83,293.38,294.11,37335.0,288.8441,290.0443,288.6178,289.336,37335.0
2022-09-26 10:00:00,294.15,294.5,293.2,293.49,26879.0,289.3753,289.7196,288.4407,288.726,26879.0
2022-09-26 10:10:00,293.52,295.34,293.1,294.36,22417.0,288.7555,290.546,288.3424,289.5819,22417.0
2022-09-26 10:20:00,294.38,294.62,293.51,293.73,33997.0,289.6016,289.8377,288.7457,288.9621,33997.0
2022-09-26 10:30:00,293.75,294.0,293.05,293.45,29097.0,288.9818,289.2277,288.2932,288.6867,29097.0
2022-09-26 10:40:00,293.59,293.59,292.5,292.72,19643.0,288.8244,288.8244,287.7521,287.9685,19643.0
2022-09-26 10:50:00,292.69,292.94,292.25,292.76,24019.0,287.939,288.1849,287.5061,288.0079,24019.0
2022-09-26 11:00:00,292.75,292.87,291.2,291.25,40914.0,287.998,288.1161,286.4732,286.5224,40914.0
2022-09-26 11:10:00,291.2,292.19,290.91,291.44,34458.0,286.4732,287.4471,286.1879,286.7093,34458.0
2022-09-26 11:20:00,291.42,291.95,290.39,290.39,42693.0,286.6896,287.211,285.6763,285.6763,42693.0
2022-09-26 11:30:00,290.49,291.04,290.11,291.0,29830.0,285.7747,286.3158,285.4009,286.2764,29830.0
2022-09-26 11:40:00,291.0,291.91,290.93,291.76,45386.0,286.2764,287.1717,286.2076,287.0241,45386.0
2022-09-26 11:50:00,291.76,292.67,291.29,292.38,24007.0,287.0241,287.9193,286.5617,287.634,24007.0
2022-09-26 12:00:00,292.37,292.51,291.67,292.04,11249.0,287.6242,287.7619,286.9356,287.2996,11249.0
2022-09-26 12:10:00,291.87,292.33,291.84,292.09,11511.0,287.1323,287.5848,287.1028,287.3487,11511.0
2022-09-26 12:20:00,292.04,292.1,290.47,290.53,19588.0,287.2996,287.3586,285.755,285.8141,19588.0
2022-09-26 12:30:00,290.64,290.69,290.1,290.47,41977.0,285.9223,285.9715,285.391,285.755,41977.0
2022-09-26 12:40:00,290.47,291.07,290.02,290.87,21896.0,285.755,286.3453,285.3123,286.1485,21896.0
2022-09-26 12:50:00,290.75,291.65,290.75,291.53,14104.0,286.0305,286.9159,286.0305,286.7978,14104.0
2022-09-26 13:00:00,291.43,291.57,290.31,290.39,12053.0,286.6995,286.8372,285.5976,285.6763,12053.0
2022-09-26 13:10:00,290.41,290.42,289.73,290.05,25911.0,285.696,285.7059,285.0271,285.3419,25911.0
2022-09-26 13:20:00,290.06,290.29,289.14,289.43,20666.0,285.3517,285.578,284.4466,284.7319,20666.0
2022-09-26 13:30:00,289.48,290.17,289.42,289.92,29704.0,284.7811,285.4599,284.7221,285.214,29704.0
2022-09-26 13:40:00,290.0,290.27,289.53,289.61,25960.0,285.2927,285.5583,284.8303,284.909,25960.0
2022-09-26 13:50:00,289.57,290.45,289.12,289.3,27486.0,284.8697,285.7354,284.427,284.604,27486.0
2022-09-26 14:00:00,289.24,290.85,289.17,290.75,32504.0,284.545,286.1289,284.4761,286.0305,32504.0
2022-09-26 14:10:00,290.76,291.12,290.4,290.93,40444.0,286.0403,286.3945,285.6862,286.2076,40444.0
2022-09-26 14:20:00,290.81,291.14,290.2,290.27,31504.0,286.0895,286.4142,285.4894,285.5583,31504.0
2022-09-26 14:30:00,290.27,290.54,289.76,290.08,27270.0,285.5583,285.8239,285.0566,285.3714,27270.0
2022-09-26 14:40:00,290.11,291.99,289.89,291.73,47133.0,285.4009,287.2504,285.1845,286.9946,47133.0
2022-09-26 14:50:00,291.65,292.27,291.36,291.69,35019.0,286.9159,287.5258,286.6306,286.9552,35019.0
2022-09-26 15:00:00,291.7,292.17,291.33,292.01,16889.0,286.9651,287.4274,286.6011,287.27,16889.0
2022-09-26 15:10:00,291.99,292.12,291.15,291.74,53464.0,287.2504,287.3783,286.424,287.0044,53464.0
2022-09-26 15:20:00,291.64,291.91,290.75,291.01,19728.0,286.906,287.1717,286.0305,286.2863,19728.0
2022-09-26 15:30:00,291.01,291.23,290.26,290.37,35869.0,286.2863,286.5027,285.5485,285.6567,35869.0
2022-09-26 15:40:00,290.45,291.44,290.07,291.25,42488.0,285.7354,286.7093,285.3615,286.5224,42488.0
2022-09-26 15:50:00,291.18,292.36,289.73,290.11,244683.0,286.4535,287.6144,285.0271,285.4009,244683.0
2022-09-27 09:30:00,295.47,297.69,294.21,297.26,125442.0,290.6739,292.8578,289.4343,292.4348,125442.0
2022-09-27 09:40:00,297.22,297.9,293.34,293.48,73984.0,292.3955,293.0644,288.5785,288.7162,73984.0
2022-09-27 09:50:00,293.47,294.65,293.31,294.09,26170.0,288.7063,289.8672,288.5489,289.3163,26170.0
2022-09-27 10:00:00,294.09,294.2,291.82,292.21,30510.0,289.3163,289.4245,287.0831,287.4668,30510.0
2022-09-27 10:10:00,292.29,293.04,292.11,292.65,29944.0,287.5455,288.2833,287.3684,287.8997,29944.0
2022-09-27 10:20:00,292.65,293.41,292.45,292.65,21966.0,287.8997,288.6473,287.7029,287.8997,21966.0
2022-09-27 10:30:00,292.77,293.8,292.7,293.04,13830.0,288.0177,289.031,287.9488,288.2833,13830.0
2022-09-27 10:40:00,292.94,293.86,292.81,293.63,27553.0,288.1849,289.09,288.0571,288.8637,27553.0
2022-09-27 10:50:00,293.6,293.63,292.65,292.65,28605.0,288.8342,288.8637,287.8997,287.8997,28605.0
2022-09-27 11:00:00,292.61,292.76,291.51,292.73,23127.0,287.8603,288.0079,286.7782,287.9784,23127.0
2022-09-27 11:10:00,292.91,292.91,291.0,291.4,17397.0,288.1554,288.1554,286.2764,286.6699,17397.0
2022-09-27 11:20:00,291.3,291.51,289.66,289.74,22966.0,286.5716,286.7782,284.9582,285.0369,22966.0
2022-09-27 11:30:00,289.66,290.55,289.66,290.04,26874.0,284.9582,285.8337,284.9582,285.332,26874.0
2022-09-27 11:40:00,290.08,290.13,289.17,289.27,17341.0,285.3714,285.4206,284.4761,284.5745,17341.0
2022-09-27 11:50:00,289.38,289.87,288.35,288.41,19661.0,284.6827,285.1648,283.6695,283.7285,19661.0
2022-09-27 12:00:00,288.36,288.88,287.85,288.08,19807.0,283.6793,284.1909,283.1776,283.4038,19807.0
2022-09-27 12:10:00,288.03,288.03,286.1,286.1,38230.0,283.3546,283.3546,281.456,281.456,38230.0
2022-09-27 12:20:00,286.07,286.77,285.61,286.66,57239.0,281.4265,282.1151,280.9739,282.0069,57239.0
2022-09-27 12:30:00,286.66,287.01,286.0,286.17,13731.0,282.0069,282.3512,281.3576,281.5248,13731.0
2022-09-27 12:40:00,286.17,286.69,285.91,286.42,25557.0,281.5248,282.0364,281.2691,281.7708,25557.0
2022-09-27 12:50:00,286.56,286.79,285.68,286.56,24486.0,281.9085,282.1348,281.0428,281.9085,24486.0
2022-09-27 13:00:00,286.38,286.4,285.27,285.53,23537.0,281.7314,281.7511,280.6394,280.8952,23537.0
2022-09-27 13:10:00,285.54,285.74,285.02,285.74,48902.0,280.9051,281.1018,280.3935,281.1018,48902.0
2022-09-27 13:20:00,285.68,285.77,285.09,285.5,46667.0,281.0428,281.1313,280.4624,280.8657,46667.0
2022-09-27 13:30:00,285.39,286.08,285.38,285.55,31183.0,280.7575,281.4363,280.7477,280.9149,31183.0
2022-09-27 13:40:00,285.72,285.72,285.0,285.25,22936.0,281.0821,281.0821,280.3738,280.6198,22936.0
2022-09-27 13:50:00,285.25,285.79,284.8,285.76,30671.0,280.6198,281.151,280.1771,281.1215,30671.0
2022-09-27 14:00:00,285.69,286.31,285.52,285.91,61389.0,281.0526,281.6626,280.8854,281.2691,61389.0
2022-09-27 14:10:00,286.05,286.14,285.31,285.42,40352.0,281.4068,281.4953,280.6788,280.787,40352.0
2022-09-27 14:20:00,285.37,285.75,285.0,285.6,25020.0,280.7378,281.1117,280.3738,280.9641,25020.0
2022-09-27 14:30:00,285.6,286.8,285.0,286.67,15274.0,280.9641,282.1446,280.3738,282.0167,15274.0
2022-09-27 14:40:00,286.68,287.19,286.11,286.94,55876.0,282.0266,282.5283,281.4658,282.2823,55876.0
2022-09-27 14:50:00,286.72,286.88,286.29,286.83,38942.0,282.0659,282.2233,281.6429,282.1741,38942.0
2022-09-27 15:00:00,286.77,286.77,285.48,286.36,35888.0,282.1151,282.1151,280.846,281.7118,35888.0
2022-09-27 15:10:00,286.37,287.27,286.12,287.17,25163.0,281.7216,282.607,281.4757,282.5086,25163.0
2022-09-27 15:20:00,287.19,287.24,285.97,286.17,45540.0,282.5283,282.5775,281.3281,281.5248,45540.0
2022-09-27 15:30:00,286.26,286.32,285.23,285.4,36882.0,281.6134,281.6724,280.6001,280.7673,36882.0
2022-09-27 15:40:00,285.32,286.23,285.15,285.82,104994.0,280.6886,281.5839,280.5214,281.1805,104994.0
2022-09-27 15:50:00,285.75,287.04,285.68,286.46,748517.0,281.1117,282.3807,281.0428,281.8101,748517.0
2022-09-28 09:30:00,285.11,285.99,283.4,284.83,169258.0,280.482,281.3478,278.7998,280.2066,169258.0
2022-09-28 09:40:00,284.75,285.86,283.25,283.54,128181.0,280.1279,281.2199,278.6522,278.9375,128181.0
2022-09-28 09:50:00,283.54,285.23,282.39,282.87,186940.0,278.9375,280.6001,277.8062,278.2784,186940.0
2022-09-28 10:00:00,282.79,284.44,281.69,281.8,67905.0,278.1997,279.8229,277.1176,277.2258,67905.0
2022-09-28 10:10:00,281.75,283.6,281.71,283.29,49068.0,277.1766,278.9966,277.1372,278.6916,49068.0
2022-09-28 10:20:00,283.53,285.53,283.36,285.38,380064.0,278.9277,280.8952,278.7605,280.7477,380064.0
2022-09-28 10:30:00,285.47,285.99,284.48,285.99,77859.0,280.8362,281.3478,279.8623,281.3478,77859.0
2022-09-28 10:40:00,285.96,287.88,285.82,287.59,62434.0,281.3182,283.2071,281.1805,282.9218,62434.0
2022-09-28 10:50:00,287.56,287.6,286.42,286.62,29661.0,282.8923,282.9316,281.7708,281.9675,29661.0
2022-09-28 11:00:00,286.48,287.37,286.16,286.29,53121.0,281.8298,282.7054,281.515,281.6429,53121.0
2022-09-28 11:10:00,286.13,286.73,285.83,286.11,28807.0,281.4855,282.0757,281.1904,281.4658,28807.0
2022-09-28 11:20:00,286.0,286.92,286.0,286.14,28270.0,281.3576,282.2627,281.3576,281.4953,28270.0
2022-09-28 11:30:00,286.01,286.05,285.05,285.42,40257.0,281.3674,281.4068,280.423,280.787,40257.0
2022-09-28 11:40:00,285.42,286.57,285.23,286.41,26175.0,280.787,281.9183,280.6001,281.7609,26175.0
2022-09-28 11:50:00,286.45,287.87,286.2,287.87,33718.0,281.8003,283.1972,281.5544,283.1972,33718.0
2022-09-28 12:00:00,287.91,288.81,287.61,288.55,42883.0,283.2366,284.122,282.9415,283.8662,42883.0
2022-09-28 12:10:00,288.39,290.15,288.34,290.08,54747.0,283.7088,285.4402,283.6596,285.3714,54747.0
2022-09-28 12:20:00,290.09,290.19,288.27,288.39,55029.0,285.3812,285.4796,283.5908,283.7088,55029.0
2022-09-28 12:30:00,288.38,288.61,288.09,288.09,27280.0,283.699,283.9252,283.4137,283.4137,27280.0
2022-09-28 12:40:00,288.17,289.92,288.17,288.99,50230.0,283.4924,285.214,283.4924,284.2991,50230.0
2022-09-28 12:50:00,288.99,289.6,288.75,289.48,28114.0,284.2991,284.8992,284.063,284.7811,28114.0
2022-09-28 13:00:00,289.49,289.92,288.9,289.82,25749.0,284.7909,285.214,284.2105,285.1156,25749.0
2022-09-28 13:10:00,289.65,289.94,289.51,289.84,22919.0,284.9484,285.2336,284.8106,285.1353,22919.0
2022-09-28 13:20:00,289.7,289.77,289.09,289.16,17599.0,284.9975,285.0664,284.3974,284.4663,17599.0
2022-09-28 13:30:00,289.07,289.1,288.58,288.79,23347.0,284.3778,284.4073,283.8957,284.1023,23347.0
2022-09-28 13:40:00,288.77,289.27,288.44,288.88,63782.0,284.0826,284.5745,283.758,284.1909,63782.0
2022-09-28 13:50:00,288.9,289.26,288.74,288.98,69223.0,284.2105,284.5647,284.0531,284.2892,69223.0
2022-09-28 14:00:00,288.98,289.6,288.97,289.19,74612.0,284.2892,284.8992,284.2794,284.4958,74612.0
2022-09-28 14:10:00,289.16,289.45,288.74,289.31,66218.0,284.4663,284.7516,284.0531,284.6139,66218.0
2022-09-28 14:20:00,289.35,289.39,288.7,289.06,92409.0,284.6532,284.6926,284.0138,284.3679,92409.0
2022-09-28 14:30:00,289.07,289.84,289.07,289.68,39944.0,284.3778,285.1353,284.3778,284.9779,39944.0
2022-09-28 14:40:00,289.69,289.72,289.03,289.5,87473.0,284.9877,285.0172,284.3384,284.8008,87473.0
2022-09-28 14:50:00,289.55,290.2,289.55,289.72,65470.0,284.85,285.4894,284.85,285.0172,65470.0
2022-09-28 15:00:00,289.7,291.64,289.7,291.44,67278.0,284.9975,286.906,284.9975,286.7093,67278.0
2022-09-28 15:10:00,291.44,291.95,291.25,291.4,167948.0,286.7093,287.211,286.5224,286.6699,167948.0
2022-09-28 15:20:00,291.41,292.16,291.15,291.76,103663.0,286.6798,287.4176,286.424,287.0241,103663.0
2022-09-28 15:30:00,291.76,292.98,291.54,291.54,125562.0,287.0241,288.2243,286.8077,286.8077,125562.0
2022-09-28 15:40:00,291.48,292.26,291.45,291.93,99501.0,286.7486,287.516,286.7191,287.1913,99501.0
2022-09-28 15:50:00,291.79,291.9,289.86,290.06,358815.0,287.0536,287.1618,285.1549,285.3517,358815.0
2022-09-29 09:30:00,288.35,292.07,288.0,289.4,119500.0,283.6695,287.3291,283.3251,284.7024,119500.0
2022-09-29 09:40:00,289.3,289.62,287.48,287.92,49762.0,284.604,284.9188,282.8136,283.2464,49762.0
2022-09-29 09:50:00,287.98,289.86,287.78,289.48,43467.0,283.3055,285.1549,283.1087,284.7811,43467.0
2022-09-29 10:00:00,289.44,289.59,288.51,288.54,48434.0,284.7418,284.8893,283.8269,283.8564,48434.0
2022-09-29 10:10:00,288.52,289.35,288.04,288.74,46933.0,283.8367,284.6532,283.3645,284.0531,46933.0
2022-09-29 10:20:00,288.58,289.59,288.37,288.5,36962.0,283.8957,284.8893,283.6891,283.817,36962.0
2022-09-29 10:30:00,288.28,288.34,287.18,287.47,52442.0,283.6006,283.6596,282.5184,282.8037,52442.0
2022-09-29 10:40:00,287.35,288.04,286.79,287.79,40859.0,282.6857,283.3645,282.1348,283.1185,40859.0
2022-09-29 10:50:00,287.73,288.72,287.73,287.89,43141.0,283.0595,284.0334,283.0595,283.2169,43141.0
2022-09-29 11:00:00,287.84,288.27,287.06,288.27,114695.0,283.1677,283.5908,282.4004,283.5908,114695.0
2022-09-29 11:10:00,288.16,288.26,286.54,287.01,99212.0,283.4825,283.5809,281.8888,282.3512,99212.0
2022-09-29 11:20:00,287.02,287.96,286.76,287.8,38293.0,282.361,283.2858,282.1053,283.1284,38293.0
2022-09-29 11:30:00,287.81,289.12,287.69,288.88,27590.0,283.1382,284.427,283.0202,284.1909,27590.0
2022-09-29 11:40:00,288.79,289.24,288.38,289.05,29949.0,284.1023,284.545,283.699,284.3581,29949.0
2022-09-29 11:50:00,289.13,290.39,289.01,290.17,33993.0,284.4368,285.6763,284.3187,285.4599,33993.0
2022-09-29 12:00:00,290.2,290.55,289.7,290.35,40861.0,285.4894,285.8337,284.9975,285.637,40861.0
2022-09-29 12:10:00,290.43,290.51,288.84,289.07,34154.0,285.7157,285.7944,284.1515,284.3778,34154.0
2022-09-29 12:20:00,289.06,289.14,288.37,288.66,31343.0,284.3679,284.4466,283.6891,283.9744,31343.0
2022-09-29 12:30:00,288.56,288.85,288.1,288.65,29460.0,283.876,284.1613,283.4235,283.9646,29460.0
2022-09-29 12:40:00,288.65,288.8,288.13,288.28,15651.0,283.9646,284.1121,283.453,283.6006,15651.0
2022-09-29 12:50:00,288.19,288.48,287.69,288.03,20233.0,283.5121,283.7973,283.0202,283.3546,20233.0
2022-09-29 13:00:00,287.94,288.06,287.1,287.14,26782.0,283.2661,283.3842,282.4397,282.4791,26782.0
2022-09-29 13:10:00,287.09,287.95,287.03,287.43,20721.0,282.4299,283.2759,282.3709,282.7644,20721.0
2022-09-29 13:20:00,287.42,287.51,286.97,287.1,22004.0,282.7545,282.8431,282.3119,282.4397,22004.0
2022-09-29 13:30:00,287.1,287.56,286.72,286.78,34491.0,282.4397,282.8923,282.0659,282.1249,34491.0
2022-09-29 13:40:00,286.7,287.02,286.55,286.56,22055.0,282.0462,282.361,281.8987,281.9085,22055.0
2022-09-29 13:50:00,286.58,286.61,285.55,285.59,22890.0,281.9282,281.9577,280.9149,280.9543,22890.0
2022-09-29 14:00:00,285.58,286.07,285.14,285.81,25664.0,280.9444,281.4265,280.5116,281.1707,25664.0
2022-09-29 14:10:00,285.82,285.82,284.98,285.11,21229.0,281.1805,281.1805,280.3542,280.482,21229.0
2022-09-29 14:20:00,285.12,285.9,285.05,285.68,24311.0,280.4919,281.2592,280.423,281.0428,24311.0
2022-09-29 14:30:00,285.68,286.56,285.54,286.34,23342.0,281.0428,281.9085,280.9051,281.6921,23342.0
2022-09-29 14:40:00,286.34,286.38,285.55,285.55,19549.0,281.6921,281.7314,280.9149,280.9149,19549.0
2022-09-29 14:50:00,285.67,285.7,284.84,284.9,24015.0,281.033,281.0625,280.2164,280.2755,24015.0
2022-09-29 15:00:00,284.9,285.69,284.87,285.22,22288.0,280.2755,281.0526,280.2459,280.5903,22288.0
2022-09-29 15:10:00,285.24,285.84,285.13,285.76,33220.0,280.6099,281.2002,280.5017,281.1215,33220.0
2022-09-29 15:20:00,285.81,285.92,285.34,285.53,31553.0,281.1707,281.2789,280.7083,280.8952,31553.0
2022-09-29 15:30:00,285.58,287.28,285.47,286.8,58191.0,280.9444,282.6168,280.8362,282.1446,58191.0
2022-09-29 15:40:00,286.8,286.99,286.16,286.75,56255.0,282.1446,282.3315,281.515,282.0954,56255.0
2022-09-29 15:50:00,286.74,287.42,286.33,287.19,228609.0,282.0856,282.7545,281.6822,282.5283,228609.0
2022-09-30 09:30:00,286.86,287.92,285.43,286.43,109108.0,282.2036,283.2464,280.7969,281.7806,109108.0
2022-09-30 09:40:00,286.5,288.43,285.76,287.14,36240.0,281.8495,283.7482,281.1215,282.4791,36240.0
2022-09-30 09:50:00,287.12,288.57,286.7,287.32,38207.0,282.4594,283.8859,282.0462,282.6562,38207.0
2022-09-30 10:00:00,287.33,287.93,286.51,287.74,68848.0,282.666,283.2563,281.8593,283.0694,68848.0
2022-09-30 10:10:00,287.64,288.02,286.5,287.5,74657.0,282.971,283.3448,281.8495,282.8333,74657.0
2022-09-30 10:20:00,287.5,288.31,287.03,287.92,20739.0,282.8333,283.6301,282.3709,283.2464,20739.0
2022-09-30 10:30:00,288.07,289.44,287.89,289.17,21930.0,283.394,284.7418,283.2169,284.4761,21930.0
2022-09-30 10:40:00,289.23,289.32,288.7,288.85,39348.0,284.5352,284.6237,284.0138,284.1613,39348.0
2022-09-30 10:50:00,288.98,289.82,288.77,289.79,39045.0,284.2892,285.1156,284.0826,285.0861,39045.0
2022-09-30 11:00:00,289.82,290.72,289.21,290.56,32247.0,285.1156,286.001,284.5155,285.8436,32247.0
2022-09-30 11:10:00,290.54,290.76,290.04,290.13,16600.0,285.8239,286.0403,285.332,285.4206,16600.0
2022-09-30 11:20:00,290.16,290.69,289.86,290.3,38237.0,285.4501,285.9715,285.1549,285.5878,38237.0
2022-09-30 11:30:00,290.3,290.63,289.51,289.93,40091.0,285.5878,285.9124,284.8106,285.2238,40091.0
2022-09-30 11:40:00,289.98,290.0,288.39,288.41,26514.0,285.273,285.2927,283.7088,283.7285,26514.0
2022-09-30 11:50:00,288.4,288.7,288.15,288.61,33662.0,283.7186,284.0138,283.4727,283.9252,33662.0
2022-09-30 12:00:00,288.52,288.67,287.53,288.1,88619.0,283.8367,283.9843,282.8628,283.4235,88619.0
2022-09-30 12:10:00,288.17,288.86,287.84,288.54,57573.0,283.4924,284.1712,283.1677,283.8564,57573.0
2022-09-30 12:20:00,288.48,288.84,287.99,288.52,36517.0,283.7973,284.1515,283.3153,283.8367,36517.0
2022-09-30 12:30:00,288.52,288.92,288.35,288.84,18705.0,283.8367,284.2302,283.6695,284.1515,18705.0
2022-09-30 12:40:00,288.84,288.9,288.61,288.76,12575.0,284.1515,284.2105,283.9252,284.0728,12575.0
2022-09-30 12:50:00,288.78,288.79,288.14,288.34,13508.0,284.0925,284.1023,283.4629,283.6596,13508.0
2022-09-30 13:00:00,288.19,288.31,287.81,287.97,18050.0,283.5121,283.6301,283.1382,283.2956,18050.0
2022-09-30 13:10:00,287.9,288.21,287.08,287.21,21020.0,283.2268,283.5317,282.4201,282.548,21020.0
2022-09-30 13:20:00,287.2,287.8,287.18,287.7,13301.0,282.5381,283.1284,282.5184,283.03,13301.0
2022-09-30 13:30:00,287.66,287.89,286.68,286.85,28979.0,282.9907,283.2169,282.0266,282.1938,28979.0
2022-09-30 13:40:00,286.77,286.85,286.27,286.36,19813.0,282.1151,282.1938,281.6232,281.7118,19813.0
2022-09-30 13:50:00,286.34,287.01,286.31,286.36,20088.0,281.6921,282.3512,281.6626,281.7118,20088.0
2022-09-30 14:00:00,286.28,286.83,286.11,286.72,14093.0,281.6331,282.1741,281.4658,282.0659,14093.0
2022-09-30 14:10:00,286.74,286.99,286.33,286.58,54305.0,282.0856,282.3315,281.6822,281.9282,54305.0
2022-09-30 14:20:00,286.58,286.85,286.16,286.54,13344.0,281.9282,282.1938,281.515,281.8888,13344.0
2022-09-30 14:30:00,286.56,287.03,286.3,286.86,25394.0,281.9085,282.3709,281.6527,282.2036,25394.0
2022-09-30 14:40:00,286.76,286.86,285.72,286.17,41676.0,282.1053,282.2036,281.0821,281.5248,41676.0
2022-09-30 14:50:00,286.22,286.5,285.56,285.62,20305.0,281.574,281.8495,280.9247,280.9838,20305.0
2022-09-30 15:00:00,285.56,286.91,285.42,286.37,20202.0,280.9247,282.2528,280.787,281.7216,20202.0
2022-09-30 15:10:00,286.35,286.56,285.3,285.73,28697.0,281.7019,281.9085,280.669,281.092,28697.0
2022-09-30 15:20:00,285.78,286.21,285.25,286.13,77604.0,281.1412,281.5642,280.6198,281.4855,77604.0
2022-09-30 15:30:00,286.25,286.86,285.37,285.76,52747.0,281.6035,282.2036,280.7378,281.1215,52747.0
2022-09-30 15:40:00,285.89,286.57,285.79,286.36,68446.0,281.2494,281.9183,281.151,281.7118,68446.0
2022-09-30 15:50:00,286.26,286.26,284.6,284.74,345524.0,281.6134,281.6134,279.9803,280.1181,345524.0
2022-10-03 09:30:00,287.85,289.11,285.49,285.63,131360.0,283.1776,284.4171,280.8559,280.9936,131360.0
2022-10-03 09:40:00,285.65,288.0,284.91,287.86,45292.0,281.0133,283.3251,280.2853,283.1874,45292.0
2022-10-03 09:50:00,287.86,287.93,285.81,286.28,21668.0,283.1874,283.2563,281.1707,281.6331,21668.0
2022-10-03 10:00:00,286.44,290.28,286.37,289.88,32173.0,281.7905,285.5681,281.7216,285.1746,32173.0
2022-10-03 10:10:00,289.87,289.89,288.44,288.81,36937.0,285.1648,285.1845,283.758,284.122,36937.0
2022-10-03 10:20:00,288.94,290.11,288.43,289.75,27337.0,284.2499,285.4009,283.7482,285.0467,27337.0
2022-10-03 10:30:00,289.73,290.41,289.45,290.01,22202.0,285.0271,285.696,284.7516,285.3025,22202.0
2022-10-03 10:40:00,290.02,290.88,289.94,290.83,17747.0,285.3123,286.1584,285.2336,286.1092,17747.0
2022-10-03 10:50:00,290.75,290.85,290.26,290.38,21674.0,286.0305,286.1289,285.5485,285.6665,21674.0
2022-10-03 11:00:00,290.26,290.61,289.57,290.44,24946.0,285.5485,285.8928,284.8697,285.7255,24946.0
2022-10-03 11:10:00,290.44,290.81,289.55,289.73,25589.0,285.7255,286.0895,284.85,285.0271,25589.0
2022-10-03 11:20:00,289.68,290.22,289.64,289.85,35610.0,284.9779,285.5091,284.9385,285.1451,35610.0
2022-10-03 11:30:00,289.9,289.95,288.72,289.51,59239.0,285.1943,285.2435,284.0334,284.8106,59239.0
2022-10-03 11:40:00,289.55,289.63,288.72,289.2,38825.0,284.85,284.9287,284.0334,284.5057,38825.0
2022-10-03 11:50:00,289.15,289.7,288.67,288.89,23342.0,284.4565,284.9975,283.9843,284.2007,23342.0
2022-10-03 12:00:00,288.85,289.92,288.84,289.58,52593.0,284.1613,285.214,284.1515,284.8795,52593.0
2022-10-03 12:10:00,289.63,289.88,289.33,289.33,12492.0,284.9287,285.1746,284.6335,284.6335,12492.0
2022-10-03 12:20:00,289.36,289.57,288.87,288.95,16976.0,284.6631,284.8697,284.181,284.2597,16976.0
2022-10-03 12:30:00,288.92,289.33,288.64,289.28,14150.0,284.2302,284.6335,283.9547,284.5844,14150.0
2022-10-03 12:40:00,289.36,289.53,288.5,288.65,38739.0,284.6631,284.8303,283.817,283.9646,38739.0
2022-10-03 12:50:00,288.65,289.03,288.11,289.02,31551.0,283.9646,284.3384,283.4333,284.3286,31551.0
2022-10-03 13:00:00,289.02,289.37,288.7,289.18,43328.0,284.3286,284.6729,284.0138,284.486,43328.0
2022-10-03 13:10:00,289.26,289.83,289.1,289.74,28600.0,284.5647,285.1254,284.4073,285.0369,28600.0
2022-10-03 13:20:00,289.85,290.55,289.73,290.08,77851.0,285.1451,285.8337,285.0271,285.3714,77851.0
2022-10-03 13:30:00,290.11,290.78,290.05,290.25,20138.0,285.4009,286.06,285.3419,285.5386,20138.0
2022-10-03 13:40:00,290.33,290.78,290.23,290.64,26877.0,285.6173,286.06,285.5189,285.9223,26877.0
2022-10-03 13:50:00,290.59,290.65,289.9,289.9,31602.0,285.8731,285.9321,285.1943,285.1943,31602.0
2022-10-03 14:00:00,290.06,290.83,290.06,290.72,22459.0,285.3517,286.1092,285.3517,286.001,22459.0
2022-10-03 14:10:00,290.73,291.02,290.57,290.83,70448.0,286.0108,286.2961,285.8534,286.1092,70448.0
2022-10-03 14:20:00,290.92,291.74,290.4,291.62,74196.0,286.1977,287.0044,285.6862,286.8864,74196.0
2022-10-03 14:30:00,291.65,291.92,291.27,291.7,55047.0,286.9159,287.1815,286.5421,286.9651,55047.0
2022-10-03 14:40:00,291.67,292.66,291.67,292.34,37066.0,286.9356,287.9095,286.9356,287.5947,37066.0
2022-10-03 14:50:00,292.35,292.75,292.22,292.41,34863.0,287.6045,287.998,287.4766,287.6636,34863.0
2022-10-03 15:00:00,292.41,292.56,291.94,292.51,51127.0,287.6636,287.8111,287.2012,287.7619,51127.0
2022-10-03 15:10:00,292.51,292.51,291.27,291.34,31325.0,287.7619,287.7619,286.5421,286.6109,31325.0
2022-10-03 15:20:00,291.29,291.8,291.26,291.7,33868.0,286.5617,287.0635,286.5322,286.9651,33868.0
2022-10-03 15:30:00,291.69,291.85,290.86,290.86,44991.0,286.9552,287.1126,286.1387,286.1387,44991.0
2022-10-03 15:40:00,290.85,290.93,290.41,290.54,66386.0,286.1289,286.2076,285.696,285.8239,66386.0
2022-10-03 15:50:00,290.57,290.71,289.6,290.42,220026.0,285.8534,285.9911,284.8992,285.7059,220026.0
2022-10-04 09:30:00,296.19,300.57,295.98,299.6,173302.0,291.3822,295.6911,291.1756,294.7368,173302.0
2022-10-04 09:40:00,299.55,300.23,298.24,299.01,67268.0,294.6877,295.3566,293.3989,294.1564,67268.0
2022-10-04 09:50:00,298.94,301.2,298.1,301.2,71324.0,294.0876,296.3109,293.2612,296.3109,71324.0
2022-10-04 10:00:00,301.11,302.69,301.05,301.96,114725.0,296.2223,297.7767,296.1633,297.0585,114725.0
2022-10-04 10:10:00,302.01,302.36,301.43,302.08,58926.0,297.1077,297.452,296.5371,297.1766,58926.0
2022-10-04 10:20:00,302.08,303.27,301.87,302.44,57482.0,297.1766,298.3473,296.97,297.5307,57482.0
2022-10-04 10:30:00,302.42,303.21,302.19,303.0,53370.0,297.5111,298.2882,297.2848,298.0817,53370.0
2022-10-04 10:40:00,303.03,303.41,302.42,302.7,60235.0,298.1112,298.485,297.5111,297.7865,60235.0
2022-10-04 10:50:00,302.71,303.57,301.56,303.16,59373.0,297.7964,298.6424,296.665,298.2391,59373.0
2022-10-04 11:00:00,303.16,303.7,303.0,303.35,63242.0,298.2391,298.7703,298.0817,298.426,63242.0
2022-10-04 11:10:00,303.31,303.73,302.82,303.68,40787.0,298.3866,298.7998,297.9046,298.7506,40787.0
2022-10-04 11:20:00,303.69,303.97,303.11,303.45,49040.0,298.7605,299.0359,298.1899,298.5243,49040.0
2022-10-04 11:30:00,303.49,303.87,302.35,303.72,52072.0,298.5637,298.9375,297.4422,298.79,52072.0
2022-10-04 11:40:00,303.77,303.9,302.43,302.56,22046.0,298.8392,298.967,297.5209,297.6488,22046.0
2022-10-04 11:50:00,302.56,303.31,302.55,303.31,19166.0,297.6488,298.3866,297.639,298.3866,19166.0
2022-10-04 12:00:00,303.28,303.58,302.96,303.0,22313.0,298.3571,298.6522,298.0423,298.0817,22313.0
2022-10-04 12:10:00,303.0,303.32,302.86,303.23,42715.0,298.0817,298.3965,297.9439,298.3079,42715.0
2022-10-04 12:20:00,303.21,303.77,302.99,303.25,25232.0,298.2882,298.8392,298.0718,298.3276,25232.0
2022-10-04 12:30:00,303.27,303.5,302.8,302.82,24512.0,298.3473,298.5735,297.8849,297.9046,24512.0
2022-10-04 12:40:00,302.71,302.72,301.43,301.67,21552.0,297.7964,297.8062,296.5371,296.7732,21552.0
2022-10-04 12:50:00,301.49,302.01,301.49,302.0,12777.0,296.5962,297.1077,296.5962,297.0979,12777.0
2022-10-04 13:00:00,302.01,302.07,301.4,301.63,16345.0,297.1077,297.1667,296.5076,296.7339,16345.0
2022-10-04 13:10:00,301.63,302.05,300.52,300.56,22282.0,296.7339,297.1471,295.6419,295.6813,22282.0
2022-10-04 13:20:00,300.5,301.21,300.38,300.98,56617.0,295.6222,296.3207,295.5042,296.0944,56617.0
2022-10-04 13:30:00,301.05,301.2,300.68,300.95,25359.0,296.1633,296.3109,295.7993,296.0649,25359.0
2022-10-04 13:40:00,300.9,301.38,300.82,301.34,28187.0,296.0157,296.4879,295.937,296.4486,28187.0
2022-10-04 13:50:00,301.31,302.17,301.3,301.51,33110.0,296.4191,297.2651,296.4092,296.6158,33110.0
2022-10-04 14:00:00,301.53,301.84,301.4,301.45,17280.0,296.6355,296.9405,296.5076,296.5568,17280.0
2022-10-04 14:10:00,301.46,301.88,301.32,301.34,27297.0,296.5666,296.9798,296.4289,296.4486,27297.0
2022-10-04 14:20:00,301.36,301.59,300.63,300.63,18594.0,296.4683,296.6945,295.7501,295.7501,18594.0
2022-10-04 14:30:00,300.57,301.18,300.57,300.73,14602.0,295.6911,296.2912,295.6911,295.8485,14602.0
2022-10-04 14:40:00,300.72,301.77,300.69,301.75,10819.0,295.8387,296.8716,295.8091,296.8519,10819.0
2022-10-04 14:50:00,301.8,302.15,301.8,302.11,16160.0,296.9011,297.2454,296.9011,297.2061,16160.0
2022-10-04 15:00:00,302.02,302.39,301.53,301.6,21601.0,297.1176,297.4816,296.6355,296.7044,21601.0
2022-10-04 15:10:00,301.47,301.47,300.71,300.82,20314.0,296.5765,296.5765,295.8288,295.937,20314.0
2022-10-04 15:20:00,300.86,301.35,300.35,301.16,42035.0,295.9764,296.4584,295.4747,296.2715,42035.0
2022-10-04 15:30:00,301.09,301.4,300.4,301.07,38633.0,296.2027,296.5076,295.5239,296.183,38633.0
2022-10-04 15:40:00,301.0,301.08,300.54,300.8,58293.0,296.1141,296.1928,295.6616,295.9174,58293.0
2022-10-04 15:50:00,300.86,301.49,300.8,301.39,205849.0,295.9764,296.5962,295.9174,296.4978,205849.0
2022-10-05 09:30:00,297.98,301.32,297.25,300.92,78531.0,293.1431,296.4289,292.425,296.0354,78531.0
2022-10-05 09:40:00,300.9,302.52,300.33,301.86,67891.0,296.0157,297.6094,295.455,296.9602,67891.0
2022-10-05 09:50:00,302.04,302.5,301.53,302.12,24600.0,297.1372,297.5898,296.6355,297.2159,24600.0
2022-10-05 10:00:00,302.02,302.06,300.66,301.0,43250.0,297.1176,297.1569,295.7796,296.1141,43250.0
2022-10-05 10:10:00,301.01,302.03,300.58,300.58,33044.0,296.124,297.1274,295.7009,295.7009,33044.0
2022-10-05 10:20:00,300.63,301.73,300.05,300.36,41288.0,295.7501,296.8323,295.1795,295.4845,41288.0
2022-10-05 10:30:00,300.25,300.75,299.68,300.69,17369.0,295.3763,295.8682,294.8155,295.8091,17369.0
2022-10-05 10:40:00,300.7,301.0,300.3,300.51,19837.0,295.819,296.1141,295.4255,295.6321,19837.0
2022-10-05 10:50:00,300.13,300.45,299.38,299.41,26872.0,295.2582,295.573,294.5204,294.5499,26872.0
2022-10-05 11:00:00,299.35,299.81,298.97,299.81,13642.0,294.4909,294.9434,294.1171,294.9434,13642.0
2022-10-05 11:10:00,299.53,300.85,299.33,300.71,25117.0,294.668,295.9666,294.4712,295.8288,25117.0
2022-10-05 11:20:00,300.53,301.15,300.34,300.87,14161.0,295.6517,296.2617,295.4648,295.9862,14161.0
2022-10-05 11:30:00,300.87,301.77,300.6,301.54,11038.0,295.9862,296.8716,295.7206,296.6454,11038.0
2022-10-05 11:40:00,301.59,301.59,300.73,300.74,21029.0,296.6945,296.6945,295.8485,295.8583,21029.0
2022-10-05 11:50:00,300.83,301.07,300.53,301.01,15749.0,295.9469,296.183,295.6517,296.124,15749.0
2022-10-05 12:00:00,301.01,301.98,300.19,301.98,20430.0,296.124,297.0782,295.3173,297.0782,20430.0
2022-10-05 12:10:00,302.0,303.22,301.79,303.0,19628.0,297.0979,298.2981,296.8913,298.0817,19628.0
2022-10-05 12:20:00,303.04,303.18,302.68,302.81,16767.0,298.121,298.2587,297.7668,297.8947,16767.0
2022-10-05 12:30:00,302.75,303.19,302.49,303.19,21839.0,297.8357,298.2686,297.5799,298.2686,21839.0
2022-10-05 12:40:00,303.24,304.42,302.99,304.39,27506.0,298.3178,299.4786,298.0718,299.4491,27506.0
2022-10-05 12:50:00,304.43,304.62,303.81,303.81,17008.0,299.4884,299.6754,298.8785,298.8785,17008.0
2022-10-05 13:00:00,303.9,304.39,303.67,303.72,27352.0,298.967,299.4491,298.7408,298.79,27352.0
2022-10-05 13:10:00,303.72,304.36,303.65,304.09,25039.0,298.79,299.4196,298.7211,299.154,25039.0
2022-10-05 13:20:00,304.15,304.84,303.76,304.13,15354.0,299.213,299.8918,298.8293,299.1933,15354.0
2022-10-05 13:30:00,304.13,304.25,303.64,304.24,11267.0,299.1933,299.3114,298.7113,299.3015,11267.0
2022-10-05 13:40:00,304.25,304.53,303.8,304.37,20002.0,299.3114,299.5868,298.8687,299.4294,20002.0
2022-10-05 13:50:00,304.33,304.43,303.42,303.55,23009.0,299.3901,299.4884,298.4948,298.6227,23009.0
2022-10-05 14:00:00,303.6,304.27,303.34,304.16,22434.0,298.6719,299.331,298.4161,299.2228,22434.0
2022-10-05 14:10:00,304.15,304.77,304.08,304.77,20976.0,299.213,299.8229,299.1441,299.8229,20976.0
2022-10-05 14:20:00,304.73,304.9,304.27,304.67,16422.0,299.7836,299.9508,299.331,299.7245,16422.0
2022-10-05 14:30:00,304.7,304.97,304.18,304.6,13926.0,299.7541,300.0197,299.2425,299.6557,13926.0
2022-10-05 14:40:00,304.65,304.86,304.41,304.49,14038.0,299.7049,299.9115,299.4688,299.5475,14038.0
2022-10-05 14:50:00,304.51,305.05,304.22,305.01,20806.0,299.5671,300.0984,299.2818,300.059,20806.0
2022-10-05 15:00:00,305.12,305.92,305.08,305.62,33745.0,300.1672,300.9543,300.1279,300.6591,33745.0
2022-10-05 15:10:00,305.6,306.6,305.35,306.29,30502.0,300.6394,301.6232,300.3935,301.3182,30502.0
2022-10-05 15:20:00,306.36,306.45,305.37,305.37,23542.0,301.3871,301.4757,300.4132,300.4132,23542.0
2022-10-05 15:30:00,305.41,306.01,305.33,305.54,47243.0,300.4525,301.0428,300.3738,300.5804,47243.0
2022-10-05 15:40:00,305.39,305.61,304.81,304.93,37607.0,300.4329,300.6493,299.8623,299.9803,37607.0
2022-10-05 15:50:00,304.91,304.91,303.74,304.63,148527.0,299.9606,299.9606,298.8096,299.6852,148527.0
2022-10-06 09:30:00,302.58,304.51,302.02,304.45,83958.0,298.1559,300.0577,297.6041,299.9986,83958.0
2022-10-06 09:40:00,304.4,305.05,302.87,303.19,44853.0,299.9493,300.5898,298.4417,298.757,44853.0
2022-10-06 09:50:00,303.09,304.14,302.19,302.35,37982.0,298.6585,299.6931,297.7716,297.9293,37982.0
2022-10-06 10:00:00,302.37,302.48,301.15,302.19,73089.0,297.949,298.0574,296.7468,297.7716,73089.0
2022-10-06 10:10:00,302.13,303.84,301.8,303.39,30681.0,297.7125,299.3975,297.3873,298.9541,30681.0
2022-10-06 10:20:00,303.32,303.6,302.19,302.23,33972.0,298.8851,299.161,297.7716,297.811,33972.0
2022-10-06 10:30:00,302.13,302.73,301.54,302.33,38658.0,297.7125,298.3037,297.1311,297.9096,38658.0
2022-10-06 10:40:00,302.01,302.62,301.63,302.54,28766.0,297.5942,298.1953,297.2198,298.1165,28766.0
2022-10-06 10:50:00,302.44,303.38,302.08,303.2,30995.0,298.018,298.9442,297.6632,298.7668,30995.0
2022-10-06 11:00:00,303.27,303.48,302.72,302.94,27490.0,298.8358,299.0428,298.2939,298.5106,27490.0
2022-10-06 11:10:00,303.02,303.53,302.29,303.3,27626.0,298.5895,299.092,297.8702,298.8654,27626.0
2022-10-06 11:20:00,303.23,303.91,303.0,303.72,26939.0,298.7964,299.4665,298.5698,299.2792,26939.0
2022-10-06 11:30:00,303.86,303.86,302.02,302.02,23087.0,299.4172,299.4172,297.6041,297.6041,23087.0
2022-10-06 11:40:00,302.02,302.3,301.74,302.26,33330.0,297.6041,297.88,297.3282,297.8406,33330.0
2022-10-06 11:50:00,302.01,303.36,301.65,301.73,19396.0,297.5942,298.9245,297.2395,297.3183,19396.0
2022-10-06 12:00:00,301.54,301.62,300.84,301.02,11497.0,297.1311,297.2099,296.4414,296.6187,11497.0
2022-10-06 12:10:00,301.12,301.21,300.56,300.8,10447.0,296.7173,296.8059,296.1654,296.4019,10447.0
2022-10-06 12:20:00,300.89,301.9,300.83,301.75,11347.0,296.4906,297.4859,296.4315,297.338,11347.0
2022-10-06 12:30:00,301.78,301.97,301.41,301.97,14355.0,297.3676,297.5548,297.003,297.5548,14355.0
2022-10-06 12:40:00,301.85,302.58,301.8,302.06,16103.0,297.4366,298.1559,297.3873,297.6435,16103.0
2022-10-06 12:50:00,302.21,302.22,301.69,301.73,15558.0,297.7913,297.8012,297.2789,297.3183,15558.0
2022-10-06 13:00:00,301.73,302.02,301.1,301.17,17888.0,297.3183,297.6041,296.6976,296.7665,17888.0
2022-10-06 13:10:00,301.17,301.97,301.16,301.53,34815.0,296.7665,297.5548,296.7567,297.1213,34815.0
2022-10-06 13:20:00,301.54,302.02,301.01,301.53,22298.0,297.1311,297.6041,296.6089,297.1213,22298.0
2022-10-06 13:30:00,301.52,301.52,300.54,300.74,15990.0,297.1114,297.1114,296.1457,296.3428,15990.0
2022-10-06 13:40:00,300.78,301.4,300.68,301.37,26151.0,296.3822,296.9932,296.2837,296.9636,26151.0
2022-10-06 13:50:00,301.4,301.73,301.17,301.68,11025.0,296.9932,297.3183,296.7665,297.2691,11025.0
2022-10-06 14:00:00,301.66,301.67,300.69,300.91,12422.0,297.2494,297.2592,296.2935,296.5103,12422.0
2022-10-06 14:10:00,300.99,301.3,300.59,300.8,19468.0,296.5892,296.8946,296.195,296.4019,19468.0
2022-10-06 14:20:00,300.72,301.29,300.63,301.03,11627.0,296.3231,296.8848,296.2344,296.6286,11627.0
2022-10-06 14:30:00,301.03,301.47,300.78,300.88,16447.0,296.6286,297.0621,296.3822,296.4808,16447.0
2022-10-06 14:40:00,300.88,301.11,299.74,299.83,19560.0,296.4808,296.7074,295.3574,295.4461,19560.0
2022-10-06 14:50:00,299.69,300.09,299.21,299.85,22192.0,295.3082,295.7023,294.8352,295.4658,22192.0
2022-10-06 15:00:00,299.8,299.9,299.34,299.59,15621.0,295.4166,295.5151,294.9633,295.2096,15621.0
2022-10-06 15:10:00,299.67,299.85,299.12,299.51,18501.0,295.2885,295.4658,294.7465,295.1308,18501.0
2022-10-06 15:20:00,299.35,299.88,299.27,299.84,24904.0,294.9731,295.4954,294.8943,295.456,24904.0
2022-10-06 15:30:00,299.92,300.22,299.56,299.56,28545.0,295.5348,295.8304,295.1801,295.1801,28545.0
2022-10-06 15:40:00,299.56,300.0,299.34,299.54,44289.0,295.1801,295.6136,294.9633,295.1604,44289.0
2022-10-06 15:50:00,299.41,299.92,298.86,299.14,149411.0,295.0323,295.5348,294.4903,294.7662,149411.0
2022-10-07 09:30:00,296.66,296.84,294.74,296.24,58180.0,292.3225,292.4998,290.4305,291.9086,58180.0
2022-10-07 09:40:00,296.17,296.67,293.09,293.51,65503.0,291.8396,292.3323,288.8047,289.2185,65503.0
2022-10-07 09:50:00,293.42,294.25,292.99,294.03,37354.0,289.1298,289.9477,288.7061,289.7309,37354.0
2022-10-07 10:00:00,293.8,295.01,293.51,294.78,21374.0,289.5043,290.6966,289.2185,290.47,21374.0
2022-10-07 10:10:00,294.6,295.94,294.59,295.9,35269.0,290.2926,291.613,290.2827,291.5736,35269.0
2022-10-07 10:20:00,295.92,295.97,295.12,295.46,36168.0,291.5933,291.6426,290.805,291.14,36168.0
2022-10-07 10:30:00,295.61,296.17,295.41,296.14,22518.0,291.2878,291.8396,291.0907,291.8101,22518.0
2022-10-07 10:40:00,296.3,297.19,296.26,297.03,20068.0,291.9677,292.8447,291.9283,292.6871,20068.0
2022-10-07 10:50:00,297.03,297.03,295.86,296.26,21598.0,292.6871,292.6871,291.5342,291.9283,21598.0
2022-10-07 11:00:00,296.42,296.67,295.69,295.88,21574.0,292.086,292.3323,291.3667,291.5539,21574.0
2022-10-07 11:10:00,295.88,296.65,295.88,295.93,12539.0,291.5539,292.3126,291.5539,291.6031,12539.0
2022-10-07 11:20:00,295.93,296.41,295.64,296.23,12201.0,291.6031,292.0761,291.3174,291.8988,12201.0
2022-10-07 11:30:00,296.37,296.62,296.04,296.19,10532.0,292.0367,292.2831,291.7115,291.8593,10532.0
2022-10-07 11:40:00,296.19,296.22,295.63,295.7,13487.0,291.8593,291.8889,291.3075,291.3765,13487.0
2022-10-07 11:50:00,295.62,296.26,295.6,296.1,20853.0,291.2977,291.9283,291.278,291.7707,20853.0
2022-10-07 12:00:00,296.17,296.7,295.82,296.64,13336.0,291.8396,292.3619,291.4948,292.3028,13336.0
2022-10-07 12:10:00,296.73,296.92,296.13,296.3,10751.0,292.3914,292.5787,291.8002,291.9677,10751.0
2022-10-07 12:20:00,296.11,296.27,295.07,295.31,19688.0,291.7805,291.9382,290.7557,290.9922,19688.0
2022-10-07 12:30:00,295.3,295.35,294.74,295.1,11099.0,290.9824,291.0316,290.4305,290.7853,11099.0
2022-10-07 12:40:00,295.06,295.2,294.76,295.19,11185.0,290.7459,290.8838,290.4503,290.874,11185.0
2022-10-07 12:50:00,295.12,295.62,295.04,295.08,28042.0,290.805,291.2977,290.7262,290.7656,28042.0
2022-10-07 13:00:00,295.11,295.25,294.52,294.65,13056.0,290.7951,290.9331,290.2138,290.3419,13056.0
2022-10-07 13:10:00,294.65,295.5,294.56,295.5,14869.0,290.3419,291.1794,290.2532,291.1794,14869.0
2022-10-07 13:20:00,295.36,295.38,294.84,294.97,19611.0,291.0415,291.0612,290.5291,290.6572,19611.0
2022-10-07 13:30:00,294.98,294.98,294.51,294.82,8404.0,290.667,290.667,290.2039,290.5094,8404.0
2022-10-07 13:40:00,294.91,295.37,294.86,294.97,10354.0,290.5981,291.0513,290.5488,290.6572,10354.0
2022-10-07 13:50:00,294.99,295.19,294.46,294.62,9129.0,290.6769,290.874,290.1546,290.3123,9129.0
2022-10-07 14:00:00,294.57,294.96,294.45,294.73,12208.0,290.263,290.6473,290.1448,290.4207,12208.0
2022-10-07 14:10:00,294.72,294.99,294.3,294.46,16016.0,290.4108,290.6769,289.997,290.1546,16016.0
2022-10-07 14:20:00,294.33,294.52,293.61,293.66,10913.0,290.0265,290.2138,289.3171,289.3663,10913.0
2022-10-07 14:30:00,293.63,294.05,293.31,293.91,18679.0,289.3368,289.7506,289.0215,289.6127,18679.0
2022-10-07 14:40:00,293.91,294.05,293.54,293.71,11968.0,289.6127,289.7506,289.2481,289.4156,11968.0
2022-10-07 14:50:00,293.79,294.27,293.78,294.01,14531.0,289.4944,289.9674,289.4846,289.7112,14531.0
2022-10-07 15:00:00,293.99,294.82,293.99,294.37,15054.0,289.6915,290.5094,289.6915,290.066,15054.0
2022-10-07 15:10:00,294.35,294.62,293.67,293.78,17756.0,290.0462,290.3123,289.3762,289.4846,17756.0
2022-10-07 15:20:00,293.79,294.05,293.54,293.82,18767.0,289.4944,289.7506,289.2481,289.524,18767.0
2022-10-07 15:30:00,293.74,294.27,293.26,294.25,29583.0,289.4452,289.9674,288.9722,289.9477,29583.0
2022-10-07 15:40:00,294.32,295.0,294.22,294.67,41617.0,290.0167,290.6867,289.9181,290.3616,41617.0
2022-10-07 15:50:00,294.76,295.72,294.63,295.01,204398.0,290.4503,291.3962,290.3222,290.6966,204398.0
2022-10-10 09:30:00,297.04,297.25,294.86,295.14,82929.0,292.6969,292.9038,290.5488,290.8247,82929.0
2022-10-10 09:40:00,295.1,296.4,294.92,295.15,33363.0,290.7853,292.0663,290.6079,290.8345,33363.0
2022-10-10 09:50:00,295.18,295.64,294.3,294.3,17961.0,290.8641,291.3174,289.997,289.997,17961.0
2022-10-10 10:00:00,294.32,294.81,293.65,293.65,28894.0,290.0167,290.4995,289.3565,289.3565,28894.0
2022-10-10 10:10:00,293.65,294.58,293.65,294.4,18838.0,289.3565,290.2729,289.3565,290.0955,18838.0
2022-10-10 10:20:00,294.53,295.11,293.88,294.6,33386.0,290.2236,290.7951,289.5831,290.2926,33386.0
2022-10-10 10:30:00,294.58,295.13,292.84,292.84,26694.0,290.2729,290.8148,288.5583,288.5583,26694.0
2022-10-10 10:40:00,292.76,293.17,292.63,292.83,22693.0,288.4795,288.8835,288.3514,288.5485,22693.0
2022-10-10 10:50:00,292.75,293.3,292.31,293.2,23322.0,288.4696,289.0116,288.0361,288.9131,23322.0
2022-10-10 11:00:00,293.15,293.15,292.01,292.52,22607.0,288.8638,288.8638,287.7405,288.243,22607.0
2022-10-10 11:10:00,292.39,292.82,292.06,292.19,22393.0,288.1149,288.5386,287.7897,287.9178,22393.0
2022-10-10 11:20:00,292.2,293.14,292.17,292.41,18193.0,287.9277,288.8539,287.8981,288.1346,18193.0
2022-10-10 11:30:00,292.4,292.73,292.09,292.49,14171.0,288.1248,288.4499,287.8193,288.2134,14171.0
2022-10-10 11:40:00,292.32,292.7,291.88,292.64,20280.0,288.0459,288.4204,287.6124,288.3612,20280.0
2022-10-10 11:50:00,292.62,293.17,292.56,292.78,11120.0,288.3415,288.8835,288.2824,288.4992,11120.0
2022-10-10 12:00:00,292.72,292.82,292.05,292.13,10442.0,288.4401,288.5386,287.7799,287.8587,10442.0
2022-10-10 12:10:00,292.02,292.27,291.52,291.52,9247.0,287.7503,287.9967,287.2576,287.2576,9247.0
2022-10-10 12:20:00,291.52,291.52,290.35,290.51,23258.0,287.2576,287.2576,286.1047,286.2624,23258.0
2022-10-10 12:30:00,290.67,290.87,290.4,290.87,21924.0,286.4201,286.6171,286.154,286.6171,21924.0
2022-10-10 12:40:00,290.96,291.03,290.31,290.46,12077.0,286.7058,286.7748,286.0653,286.2131,12077.0
2022-10-10 12:50:00,290.4,290.43,289.87,289.91,21247.0,286.154,286.1836,285.6317,285.6712,21247.0
2022-10-10 13:00:00,289.88,289.88,289.58,289.8,19724.0,285.6416,285.6416,285.346,285.5628,19724.0
2022-10-10 13:10:00,289.73,290.68,289.54,290.47,14342.0,285.4938,286.4299,285.3066,286.223,14342.0
2022-10-10 13:20:00,290.51,290.71,290.36,290.61,12242.0,286.2624,286.4595,286.1146,286.3609,12242.0
2022-10-10 13:30:00,290.46,291.36,290.46,291.06,11047.0,286.2131,287.1,286.2131,286.8043,11047.0
2022-10-10 13:40:00,291.08,292.74,290.64,292.37,18847.0,286.8241,288.4598,286.3905,288.0952,18847.0
2022-10-10 13:50:00,292.41,292.68,292.08,292.21,13552.0,288.1346,288.4007,287.8094,287.9375,13552.0
2022-10-10 14:00:00,292.23,292.23,291.67,291.71,14126.0,287.9572,287.9572,287.4054,287.4448,14126.0
2022-10-10 14:10:00,291.86,292.15,291.58,291.87,14741.0,287.5927,287.8784,287.3167,287.6025,14741.0
2022-10-10 14:20:00,291.99,292.17,291.46,291.92,11765.0,287.7208,287.8981,287.1985,287.6518,11765.0
2022-10-10 14:30:00,291.83,292.94,291.75,292.94,12944.0,287.5631,288.6569,287.4843,288.6569,12944.0
2022-10-10 14:40:00,292.93,293.04,292.19,292.2,11981.0,288.647,288.7554,287.9178,287.9277,11981.0
2022-10-10 14:50:00,292.26,292.5,291.89,292.07,7686.0,287.9868,288.2233,287.6222,287.7996,7686.0
2022-10-10 15:00:00,292.02,292.45,291.75,292.23,11459.0,287.7503,288.174,287.4843,287.9572,11459.0
2022-10-10 15:10:00,292.27,293.24,292.08,293.1,19897.0,287.9967,288.9525,287.8094,288.8145,19897.0
2022-10-10 15:20:00,293.17,293.21,292.01,292.24,17041.0,288.8835,288.9229,287.7405,287.9671,17041.0
2022-10-10 15:30:00,292.18,292.74,292.05,292.5,17118.0,287.908,288.4598,287.7799,288.2233,17118.0
2022-10-10 15:40:00,292.58,292.76,292.01,292.37,26520.0,288.3021,288.4795,287.7405,288.0952,26520.0
2022-10-10 15:50:00,292.47,292.67,291.56,291.59,130246.0,288.1937,288.3908,287.297,287.3266,130246.0
2022-10-11 09:30:00,289.83,290.39,287.39,287.4,86339.0,285.5923,286.1441,283.188,283.1979,86339.0
2022-10-11 09:40:00,287.4,288.06,286.36,286.75,31021.0,283.1979,283.8482,282.1731,282.5574,31021.0
2022-10-11 09:50:00,286.8,286.96,285.66,286.03,22499.0,282.6066,282.7643,281.4833,281.8479,22499.0
2022-10-11 10:00:00,285.88,286.55,285.33,286.24,26162.0,281.7001,282.3603,281.1581,282.0548,26162.0
2022-10-11 10:10:00,286.33,287.26,286.22,286.53,27199.0,282.1435,283.0599,282.0351,282.3406,27199.0
2022-10-11 10:20:00,286.54,286.67,285.65,286.47,30706.0,282.3504,282.4785,281.4734,282.2815,30706.0
2022-10-11 10:30:00,286.47,287.24,285.92,286.77,37975.0,282.2815,283.0402,281.7395,282.5771,37975.0
2022-10-11 10:40:00,286.85,287.47,286.78,286.78,19451.0,282.6559,283.2668,282.5869,282.5869,19451.0
2022-10-11 10:50:00,286.75,287.4,286.11,286.11,23569.0,282.5574,283.1979,281.9267,281.9267,23569.0
2022-10-11 11:00:00,286.19,287.63,285.77,286.28,61621.0,282.0056,283.4245,281.5917,282.0942,61621.0
2022-10-11 11:10:00,286.28,287.13,286.0,286.7,26419.0,282.0942,282.9318,281.8183,282.5081,26419.0
2022-10-11 11:20:00,286.69,287.0,286.09,286.3,19210.0,282.4982,282.8037,281.907,282.1139,19210.0
2022-10-11 11:30:00,286.52,287.76,286.3,287.26,29297.0,282.3307,283.5526,282.1139,283.0599,29297.0
2022-10-11 11:40:00,287.35,288.63,287.01,288.43,25610.0,283.1486,284.4099,282.8136,284.2128,25610.0
2022-10-11 11:50:00,288.44,288.65,287.66,287.78,18767.0,284.2227,284.4296,283.4541,283.5723,18767.0
2022-10-11 12:00:00,287.8,287.8,286.94,287.08,19962.0,283.592,283.592,282.7446,282.8825,19962.0
2022-10-11 12:10:00,287.11,288.53,287.1,288.53,30945.0,282.9121,284.3113,282.9022,284.3113,30945.0
2022-10-11 12:20:00,288.51,288.93,288.04,288.07,15939.0,284.2916,284.7055,283.8285,283.8581,15939.0
2022-10-11 12:30:00,288.07,288.66,288.07,288.46,9106.0,283.8581,284.4394,283.8581,284.2424,9106.0
2022-10-11 12:40:00,288.47,289.49,288.41,289.36,16819.0,284.2522,285.2573,284.1931,285.1292,16819.0
2022-10-11 12:50:00,289.38,289.48,288.69,288.77,13172.0,285.1489,285.2475,284.469,284.5478,13172.0
2022-10-11 13:00:00,288.75,289.03,288.3,288.58,26464.0,284.5281,284.804,284.0847,284.3606,26464.0
2022-10-11 13:10:00,288.63,288.89,288.27,288.56,18033.0,284.4099,284.6661,284.0551,284.3409,18033.0
2022-10-11 13:20:00,288.63,289.09,287.93,288.22,22281.0,284.4099,284.8632,283.7201,284.0059,22281.0
2022-10-11 13:30:00,288.18,288.66,287.73,288.63,21579.0,283.9665,284.4394,283.523,284.4099,21579.0
2022-10-11 13:40:00,288.63,289.24,288.47,288.98,12615.0,284.4099,285.011,284.2522,284.7548,12615.0
2022-10-11 13:50:00,288.94,289.54,288.78,289.49,13716.0,284.7153,285.3066,284.5577,285.2573,13716.0
2022-10-11 14:00:00,289.42,289.56,288.7,288.82,18872.0,285.1883,285.3263,284.4789,284.5971,18872.0
2022-10-11 14:10:00,288.68,288.79,288.17,288.5,16206.0,284.4591,284.5675,283.9566,284.2818,16206.0
2022-10-11 14:20:00,288.46,289.16,288.39,288.94,27932.0,284.2424,284.9321,284.1734,284.7153,27932.0
2022-10-11 14:30:00,288.95,289.21,288.51,288.72,20322.0,284.7252,284.9814,284.2916,284.4986,20322.0
2022-10-11 14:40:00,288.7,289.03,286.73,287.17,31124.0,284.4789,284.804,282.5377,282.9712,31124.0
2022-10-11 14:50:00,287.17,287.28,285.59,285.65,28297.0,282.9712,283.0796,281.4143,281.4734,28297.0
2022-10-11 15:00:00,285.58,285.79,284.78,284.98,39312.0,281.4045,281.6114,280.6162,280.8132,39312.0
2022-10-11 15:10:00,284.98,285.49,284.42,285.15,63185.0,280.8132,281.3158,280.2614,280.9808,63185.0
2022-10-11 15:20:00,285.19,285.75,284.9,285.5,38269.0,281.0202,281.572,280.7344,281.3256,38269.0
2022-10-11 15:30:00,285.54,286.02,284.97,285.97,28561.0,281.3651,281.838,280.8034,281.7888,28561.0
2022-10-11 15:40:00,286.04,286.21,285.31,285.73,65281.0,281.8577,282.0253,281.1384,281.5523,65281.0
2022-10-11 15:50:00,285.74,286.29,284.94,285.79,182407.0,281.5621,282.1041,280.7738,281.6114,182407.0
2022-10-12 09:30:00,286.54,286.73,285.13,286.65,79794.0,282.3504,282.5377,280.9611,282.4588,79794.0
2022-10-12 09:40:00,286.63,287.49,286.14,286.58,38985.0,282.4391,283.2865,281.9563,282.3899,38985.0
2022-10-12 09:50:00,286.38,286.94,285.63,286.28,26736.0,282.1928,282.7446,281.4537,282.0942,26736.0
2022-10-12 10:00:00,286.35,286.67,284.72,285.04,65708.0,282.1632,282.4785,280.557,280.8724,65708.0
2022-10-12 10:10:00,285.09,285.22,284.41,284.71,55572.0,280.9216,281.0497,280.2516,280.5472,55572.0
2022-10-12 10:20:00,284.63,285.59,283.8,285.23,26742.0,280.4684,281.4143,279.6505,281.0596,26742.0
2022-10-12 10:30:00,285.29,285.83,284.51,284.57,22573.0,281.1187,281.6508,280.3501,280.4092,22573.0
2022-10-12 10:40:00,284.47,284.49,283.91,284.08,22537.0,280.3107,280.3304,279.7589,279.9264,22537.0
2022-10-12 10:50:00,284.17,284.61,283.98,284.25,29452.0,280.0151,280.4487,279.8279,280.0939,29452.0
2022-10-12 11:00:00,284.26,285.15,284.26,284.96,21723.0,280.1038,280.9808,280.1038,280.7935,21723.0
2022-10-12 11:10:00,284.96,285.7,284.91,285.49,21780.0,280.7935,281.5227,280.7443,281.3158,21780.0
2022-10-12 11:20:00,285.51,285.59,284.86,285.01,17593.0,281.3355,281.4143,280.695,280.8428,17593.0
2022-10-12 11:30:00,285.1,285.69,284.83,285.45,23004.0,280.9315,281.5129,280.6654,281.2764,23004.0
2022-10-12 11:40:00,285.49,286.26,285.31,285.68,13452.0,281.3158,282.0745,281.1384,281.503,13452.0
2022-10-12 11:50:00,285.68,286.47,285.43,286.3,12290.0,281.503,282.2815,281.2567,282.1139,12290.0
2022-10-12 12:00:00,286.36,287.08,286.19,286.59,18845.0,282.1731,282.8825,282.0056,282.3997,18845.0
2022-10-12 12:10:00,286.62,286.62,285.91,286.28,9229.0,282.4293,282.4293,281.7296,282.0942,9229.0
2022-10-12 12:20:00,286.28,286.28,285.58,285.67,5974.0,282.0942,282.0942,281.4045,281.4932,5974.0
2022-10-12 12:30:00,285.57,285.59,284.96,285.13,13728.0,281.3946,281.4143,280.7935,280.9611,13728.0
2022-10-12 12:40:00,285.11,285.89,285.05,285.87,9707.0,280.9413,281.7099,280.8822,281.6902,9707.0
2022-10-12 12:50:00,285.95,286.28,285.68,285.81,18175.0,281.7691,282.0942,281.503,281.6311,18175.0
2022-10-12 13:00:00,285.7,286.0,285.56,285.94,11426.0,281.5227,281.8183,281.3848,281.7592,11426.0
2022-10-12 13:10:00,285.84,286.01,285.69,285.77,8935.0,281.6607,281.8282,281.5129,281.5917,8935.0
2022-10-12 13:20:00,285.77,286.07,285.73,286.06,8668.0,281.5917,281.8873,281.5523,281.8775,8668.0
2022-10-12 13:30:00,286.05,286.11,285.17,285.55,11390.0,281.8676,281.9267,281.0005,281.3749,11390.0
2022-10-12 13:40:00,285.67,285.92,285.43,285.92,45968.0,281.4932,281.7395,281.2567,281.7395,45968.0
2022-10-12 13:50:00,285.91,285.97,285.55,285.87,11344.0,281.7296,281.7888,281.3749,281.6902,11344.0
2022-10-12 14:00:00,285.99,286.33,285.22,286.07,19626.0,281.8085,282.1435,281.0497,281.8873,19626.0
2022-10-12 14:10:00,285.75,286.8,285.57,286.34,22704.0,281.572,282.6066,281.3946,282.1534,22704.0
2022-10-12 14:20:00,286.31,286.64,285.8,286.6,12063.0,282.1238,282.449,281.6213,282.4096,12063.0
2022-10-12 14:30:00,286.56,286.77,286.07,286.07,26114.0,282.3701,282.5771,281.8873,281.8873,26114.0
2022-10-12 14:40:00,286.23,286.31,285.54,285.58,16817.0,282.045,282.1238,281.3651,281.4045,16817.0
2022-10-12 14:50:00,285.47,285.63,285.0,285.01,12459.0,281.2961,281.4537,280.833,280.8428,12459.0
2022-10-12 15:00:00,285.0,285.19,284.49,284.66,14645.0,280.833,281.0202,280.3304,280.4979,14645.0
2022-10-12 15:10:00,284.72,285.05,284.37,284.94,21217.0,280.557,280.8822,280.2122,280.7738,21217.0
2022-10-12 15:20:00,285.09,285.18,284.55,284.55,24371.0,280.9216,281.0103,280.3895,280.3895,24371.0
2022-10-12 15:30:00,284.65,285.27,284.55,284.93,19380.0,280.4881,281.099,280.3895,280.764,19380.0
2022-10-12 15:40:00,284.91,285.0,284.01,284.07,49798.0,280.7443,280.833,279.8574,279.9166,49798.0
2022-10-12 15:50:00,283.99,284.06,283.21,283.3,157397.0,279.8377,279.9067,279.0691,279.1578,157397.0
2022-10-13 09:30:00,277.28,278.66,277.01,277.5,107549.0,273.2258,274.5857,272.9598,273.4426,107549.0
2022-10-13 09:40:00,277.29,279.0,276.87,278.81,86380.0,273.2357,274.9207,272.8218,274.7335,86380.0
2022-10-13 09:50:00,278.72,280.93,278.72,280.92,60923.0,274.6448,276.8225,274.6448,276.8126,60923.0
2022-10-13 10:00:00,281.05,282.44,280.44,282.03,43326.0,276.9407,278.3104,276.3396,277.9064,43326.0
2022-10-13 10:10:00,281.91,283.16,281.61,282.22,24164.0,277.7881,279.0199,277.4925,278.0936,24164.0
2022-10-13 10:20:00,282.26,282.26,280.4,280.82,28870.0,278.133,278.133,276.3002,276.7141,28870.0
2022-10-13 10:30:00,280.83,281.97,280.63,281.54,28786.0,276.7239,277.8473,276.5268,277.4235,28786.0
2022-10-13 10:40:00,281.44,282.48,281.34,281.87,33159.0,277.325,278.3498,277.2265,277.7487,33159.0
2022-10-13 10:50:00,281.83,282.67,281.21,282.0,28299.0,277.7093,278.537,277.0984,277.8768,28299.0
2022-10-13 11:00:00,281.82,283.84,281.59,283.66,49261.0,277.6994,279.6899,277.4728,279.5125,49261.0
2022-10-13 11:10:00,283.62,286.46,283.21,286.35,39152.0,279.4731,282.2716,279.0691,282.1632,39152.0
2022-10-13 11:20:00,286.48,289.08,286.47,288.06,48335.0,282.2913,284.8533,282.2815,283.8482,48335.0
2022-10-13 11:30:00,288.05,291.93,287.73,290.57,34439.0,283.8384,287.6616,283.523,286.3215,34439.0
2022-10-13 11:40:00,291.28,292.14,289.76,289.82,44651.0,287.0211,287.8686,285.5234,285.5825,44651.0
2022-10-13 11:50:00,289.86,290.62,289.34,290.62,27186.0,285.6219,286.3708,285.1095,286.3708,27186.0
2022-10-13 12:00:00,290.73,291.3,289.96,290.2,31273.0,286.4792,287.0408,285.7204,285.9569,31273.0
2022-10-13 12:10:00,290.15,290.35,288.48,288.5,20904.0,285.9077,286.1047,284.2621,284.2818,20904.0
2022-10-13 12:20:00,288.63,289.37,288.22,288.79,34708.0,284.4099,285.1391,284.0059,284.5675,34708.0
2022-10-13 12:30:00,288.8,289.26,288.47,288.77,18023.0,284.5774,285.0307,284.2522,284.5478,18023.0
2022-10-13 12:40:00,288.74,290.0,288.74,289.78,21291.0,284.5183,285.7598,284.5183,285.5431,21291.0
2022-10-13 12:50:00,289.77,290.17,289.12,289.26,27104.0,285.5332,285.9274,284.8927,285.0307,27104.0
2022-10-13 13:00:00,289.2,290.23,289.19,289.53,18516.0,284.9715,285.9865,284.9617,285.2967,18516.0
2022-10-13 13:10:00,289.71,290.13,289.34,289.96,18665.0,285.4741,285.8879,285.1095,285.7204,18665.0
2022-10-13 13:20:00,289.78,291.38,289.78,291.0,71436.0,285.5431,287.1197,285.5431,286.7452,71436.0
2022-10-13 13:30:00,291.1,292.28,291.1,291.82,45344.0,286.8438,288.0065,286.8438,287.5532,45344.0
2022-10-13 13:40:00,291.99,292.46,291.4,292.44,49105.0,287.7208,288.1839,287.1394,288.1642,49105.0
2022-10-13 13:50:00,292.43,293.06,292.33,292.94,58941.0,288.1543,288.7751,288.0558,288.6569,58941.0
2022-10-13 14:00:00,292.94,293.18,292.46,292.48,51737.0,288.6569,288.8934,288.1839,288.2036,51737.0
2022-10-13 14:10:00,292.42,293.0,292.08,292.68,22325.0,288.1445,288.716,287.8094,288.4007,22325.0
2022-10-13 14:20:00,292.74,292.96,291.95,292.18,33770.0,288.4598,288.6766,287.6813,287.908,33770.0
2022-10-13 14:30:00,292.22,293.53,292.22,293.39,31141.0,287.9474,289.2382,287.9474,289.1003,31141.0
2022-10-13 14:40:00,293.39,294.48,293.17,294.14,32827.0,289.1003,290.1743,288.8835,289.8393,32827.0
2022-10-13 14:50:00,294.11,295.18,293.97,294.75,42900.0,289.8098,290.8641,289.6718,290.4404,42900.0
2022-10-13 15:00:00,294.7,295.43,294.26,295.25,65808.0,290.3911,291.1105,289.9576,290.9331,65808.0
2022-10-13 15:10:00,295.33,295.33,294.68,295.13,43892.0,291.0119,291.0119,290.3714,290.8148,43892.0
2022-10-13 15:20:00,294.98,295.01,293.98,294.15,43678.0,290.667,290.6966,289.6817,289.8492,43678.0
2022-10-13 15:30:00,294.09,294.67,292.69,292.96,72049.0,289.79,290.3616,288.4105,288.6766,72049.0
2022-10-13 15:40:00,292.94,293.91,292.41,293.87,74929.0,288.6569,289.6127,288.1346,289.5733,74929.0
2022-10-13 15:50:00,293.68,294.89,293.3,293.96,202468.0,289.386,290.5783,289.0116,289.6619,202468.0
2022-10-14 09:30:00,295.86,298.63,295.74,298.01,103197.0,291.5342,294.2637,291.4159,293.6527,103197.0
2022-10-14 09:40:00,298.05,298.23,296.03,296.93,44950.0,293.6921,293.8695,291.7017,292.5885,44950.0
2022-10-14 09:50:00,296.93,297.85,296.05,296.56,31925.0,292.5885,293.4951,291.7214,292.2239,31925.0
2022-10-14 10:00:00,296.63,296.63,293.3,294.56,36073.0,292.2929,292.2929,289.0116,290.2532,36073.0
2022-10-14 10:10:00,294.48,294.58,291.95,292.06,23340.0,290.1743,290.2729,287.6813,287.7897,23340.0
2022-10-14 10:20:00,292.19,293.13,290.99,292.72,28230.0,287.9178,288.8441,286.7354,288.4401,28230.0
2022-10-14 10:30:00,292.52,292.93,291.85,292.17,40116.0,288.243,288.647,287.5828,287.8981,40116.0
2022-10-14 10:40:00,292.06,292.47,289.78,290.19,37835.0,287.7897,288.1937,285.5431,285.9471,37835.0
2022-10-14 10:50:00,290.24,291.68,290.1,291.36,16319.0,285.9963,287.4153,285.8584,287.1,16319.0
2022-10-14 11:00:00,291.23,291.95,290.81,291.67,64304.0,286.9719,287.6813,286.558,287.4054,64304.0
2022-10-14 11:10:00,291.72,291.73,290.09,290.21,35684.0,287.4547,287.4646,285.8485,285.9668,35684.0
2022-10-14 11:20:00,290.17,291.52,290.11,291.43,69087.0,285.9274,287.2576,285.8682,287.1689,69087.0
2022-10-14 11:30:00,291.37,291.6,290.2,290.56,26445.0,287.1098,287.3365,285.9569,286.3117,26445.0
2022-10-14 11:40:00,290.65,290.74,289.3,289.59,36546.0,286.4003,286.489,285.0701,285.3558,36546.0
2022-10-14 11:50:00,289.55,290.47,289.08,290.18,25809.0,285.3164,286.223,284.8533,285.9372,25809.0
2022-10-14 12:00:00,290.13,291.2,289.36,289.37,19437.0,285.8879,286.9423,285.1292,285.1391,19437.0
2022-10-14 12:10:00,289.44,289.8,289.09,289.8,16371.0,285.208,285.5628,284.8632,285.5628,16371.0
2022-10-14 12:20:00,289.65,289.99,289.42,289.99,13184.0,285.415,285.75,285.1883,285.75,13184.0
2022-10-14 12:30:00,289.98,290.44,289.49,290.08,24618.0,285.7401,286.1934,285.2573,285.8387,24618.0
2022-10-14 12:40:00,290.08,291.0,290.01,290.28,21881.0,285.8387,286.7452,285.7697,286.0358,21881.0
2022-10-14 12:50:00,290.21,290.21,289.48,289.89,9209.0,285.9668,285.9668,285.2475,285.6515,9209.0
2022-10-14 13:00:00,289.9,290.66,289.39,289.59,15022.0,285.6613,286.4102,285.1588,285.3558,15022.0
2022-10-14 13:10:00,289.52,290.05,289.45,289.8,14689.0,285.2869,285.8091,285.2179,285.5628,14689.0
2022-10-14 13:20:00,289.57,290.18,289.36,290.18,20492.0,285.3361,285.9372,285.1292,285.9372,20492.0
2022-10-14 13:30:00,290.0,290.6,289.89,290.37,12285.0,285.7598,286.3511,285.6515,286.1244,12285.0
2022-10-14 13:40:00,290.39,290.63,289.85,290.34,13060.0,286.1441,286.3806,285.612,286.0949,13060.0
2022-10-14 13:50:00,290.28,291.21,290.01,291.15,12732.0,286.0358,286.9522,285.7697,286.893,12732.0
2022-10-14 14:00:00,291.1,291.1,290.3,290.48,14263.0,286.8438,286.8438,286.0555,286.2328,14263.0
2022-10-14 14:10:00,290.42,290.42,289.07,289.09,22466.0,286.1737,286.1737,284.8434,284.8632,22466.0
2022-10-14 14:20:00,289.06,289.16,288.53,289.11,22003.0,284.8336,284.9321,284.3113,284.8829,22003.0
2022-10-14 14:30:00,289.05,289.15,288.56,288.56,17089.0,284.8237,284.9223,284.3409,284.3409,17089.0
2022-10-14 14:40:00,288.59,288.73,288.16,288.72,13925.0,284.3705,284.5084,283.9468,284.4986,13925.0
2022-10-14 14:50:00,288.54,288.74,288.28,288.63,12864.0,284.3212,284.5183,284.065,284.4099,12864.0
2022-10-14 15:00:00,288.71,289.52,288.35,288.69,26699.0,284.4887,285.2869,284.134,284.469,26699.0
2022-10-14 15:10:00,288.65,288.88,287.84,288.24,17578.0,284.4296,284.6562,283.6314,284.0256,17578.0
2022-10-14 15:20:00,288.23,289.38,288.23,289.27,30224.0,284.0157,285.1489,284.0157,285.0405,30224.0
2022-10-14 15:30:00,289.27,290.0,288.76,289.29,32872.0,285.0405,285.7598,284.538,285.0602,32872.0
2022-10-14 15:40:00,289.27,289.61,288.66,289.55,69485.0,285.0405,285.3755,284.4394,285.3164,69485.0
2022-10-14 15:50:00,289.42,289.71,288.39,289.06,220898.0,285.1883,285.4741,284.1734,284.8336,220898.0
2022-10-17 09:30:00,295.42,297.54,294.58,297.52,111571.0,291.1006,293.1896,290.2729,293.1699,111571.0
2022-10-17 09:40:00,297.81,298.73,297.42,298.49,38581.0,293.4557,294.3622,293.0714,294.1257,38581.0
2022-10-17 09:50:00,298.48,298.48,296.61,297.14,29870.0,294.1159,294.1159,292.2732,292.7955,29870.0
2022-10-17 10:00:00,297.26,297.44,295.17,295.17,47230.0,292.9137,293.0911,290.8543,290.8543,47230.0
2022-10-17 10:10:00,295.23,298.28,295.22,298.03,39267.0,290.9134,293.9188,290.9035,293.6724,39267.0
2022-10-17 10:20:00,298.15,298.35,297.29,297.43,16159.0,293.7907,293.9878,292.9433,293.0812,16159.0
2022-10-17 10:30:00,297.36,297.42,296.34,296.75,18965.0,293.0122,293.0714,292.0071,292.4112,18965.0
2022-10-17 10:40:00,296.71,297.02,296.33,296.62,24502.0,292.3717,292.6772,291.9973,292.2831,24502.0
2022-10-17 10:50:00,296.41,296.46,295.49,296.3,21077.0,292.0761,292.1254,291.1696,291.9677,21077.0
2022-10-17 11:00:00,296.6,297.01,296.07,296.21,22937.0,292.2633,292.6674,291.7411,291.879,22937.0
2022-10-17 11:10:00,296.19,296.84,296.02,296.17,17327.0,291.8593,292.4998,291.6918,291.8396,17327.0
2022-10-17 11:20:00,296.18,297.04,295.76,297.04,14944.0,291.8495,292.6969,291.4356,292.6969,14944.0
2022-10-17 11:30:00,297.08,297.77,296.8,297.7,15607.0,292.7363,293.4162,292.4604,293.3473,15607.0
2022-10-17 11:40:00,297.86,298.35,297.5,297.74,14990.0,293.5049,293.9878,293.1502,293.3867,14990.0
2022-10-17 11:50:00,297.77,298.55,297.55,297.85,25030.0,293.4162,294.1848,293.1995,293.4951,25030.0
2022-10-17 12:00:00,298.0,298.39,297.72,298.34,27252.0,293.6429,294.0272,293.367,293.9779,27252.0
2022-10-17 12:10:00,298.32,298.32,296.85,296.87,19249.0,293.9582,293.9582,292.5097,292.5294,19249.0
2022-10-17 12:20:00,296.98,297.6,296.56,297.41,16836.0,292.6378,293.2487,292.2239,293.0615,16836.0
2022-10-17 12:30:00,297.29,297.9,292.65,294.65,90751.0,292.9433,293.5443,288.3711,290.3419,90751.0
2022-10-17 12:40:00,294.61,296.14,291.34,295.71,192714.0,290.3024,291.8101,287.0803,291.3864,192714.0
2022-10-17 12:50:00,295.7,296.44,295.32,295.91,35872.0,291.3765,292.1057,291.0021,291.5834,35872.0
2022-10-17 13:00:00,295.9,296.6,295.44,296.21,17685.0,291.5736,292.2633,291.1203,291.879,17685.0
2022-10-17 13:10:00,296.24,296.5,295.39,295.55,15782.0,291.9086,292.1648,291.071,291.2287,15782.0
2022-10-17 13:20:00,295.41,296.37,295.31,295.98,15769.0,291.0907,292.0367,290.9922,291.6524,15769.0
2022-10-17 13:30:00,295.98,296.7,295.95,296.31,23628.0,291.6524,292.3619,291.6229,291.9776,23628.0
2022-10-17 13:40:00,296.36,296.76,295.85,296.63,17354.0,292.0269,292.421,291.5243,292.2929,17354.0
2022-10-17 13:50:00,296.51,296.77,296.11,296.35,21201.0,292.1747,292.4309,291.7805,292.017,21201.0
2022-10-17 14:00:00,296.41,296.72,295.8,296.06,26642.0,292.0761,292.3816,291.475,291.7312,26642.0
2022-10-17 14:10:00,296.06,296.35,295.78,296.28,27001.0,291.7312,292.017,291.4553,291.948,27001.0
2022-10-17 14:20:00,296.21,296.21,295.63,295.79,15873.0,291.879,291.879,291.3075,291.4652,15873.0
2022-10-17 14:30:00,295.91,296.12,295.55,296.03,16944.0,291.5834,291.7904,291.2287,291.7017,16944.0
2022-10-17 14:40:00,296.08,296.52,295.99,296.39,17308.0,291.751,292.1845,291.6623,292.0564,17308.0
2022-10-17 14:50:00,296.39,296.4,295.7,295.72,14502.0,292.0564,292.0663,291.3765,291.3962,14502.0
2022-10-17 15:00:00,295.63,295.9,295.11,295.28,25377.0,291.3075,291.5736,290.7951,290.9626,25377.0
2022-10-17 15:10:00,295.22,295.36,294.81,294.96,23547.0,290.9035,291.0415,290.4995,290.6473,23547.0
2022-10-17 15:20:00,294.99,295.24,294.71,295.11,23291.0,290.6769,290.9232,290.401,290.7951,23291.0
2022-10-17 15:30:00,295.1,295.49,294.83,295.0,32337.0,290.7853,291.1696,290.5192,290.6867,32337.0
2022-10-17 15:40:00,294.99,295.46,294.87,294.95,70028.0,290.6769,291.14,290.5586,290.6375,70028.0
2022-10-17 15:50:00,294.96,295.53,294.76,295.03,176245.0,290.6473,291.209,290.4503,290.7163,176245.0
2022-10-18 09:30:00,303.17,303.7,300.0,300.69,106278.0,298.7373,299.2595,295.6136,296.2935,106278.0
2022-10-18 09:40:00,300.72,301.57,299.95,300.69,50813.0,296.3231,297.1607,295.5644,296.2935,50813.0
2022-10-18 09:50:00,300.68,301.04,299.17,300.19,29533.0,296.2837,296.6384,294.7958,295.8009,29533.0
2022-10-18 10:00:00,300.3,302.32,299.7,302.25,29390.0,295.9092,297.8997,295.318,297.8307,29390.0
2022-10-18 10:10:00,302.25,302.68,300.47,301.25,61941.0,297.8307,298.2545,296.0768,296.8454,61941.0
2022-10-18 10:20:00,301.25,301.77,300.87,301.1,29362.0,296.8454,297.3578,296.4709,296.6976,29362.0
2022-10-18 10:30:00,300.8,301.0,299.71,299.93,21202.0,296.4019,296.599,295.3279,295.5447,21202.0
2022-10-18 10:40:00,300.04,301.06,300.03,301.01,21741.0,295.6531,296.6581,295.6432,296.6089,21741.0
2022-10-18 10:50:00,300.97,300.98,300.23,300.24,18943.0,296.5695,296.5793,295.8403,295.8501,18943.0
2022-10-18 11:00:00,300.24,300.33,298.85,299.12,30373.0,295.8501,295.9388,294.4804,294.7465,30373.0
2022-10-18 11:10:00,299.22,299.61,297.31,297.31,41402.0,294.845,295.2293,292.963,292.963,41402.0
2022-10-18 11:20:00,297.31,297.68,296.56,297.36,33759.0,292.963,293.3276,292.2239,293.0122,33759.0
2022-10-18 11:30:00,297.34,297.59,296.55,297.05,16894.0,292.9925,293.2389,292.2141,292.7068,16894.0
2022-10-18 11:40:00,297.15,297.72,296.6,297.72,15633.0,292.8053,293.367,292.2633,293.367,15633.0
2022-10-18 11:50:00,297.63,298.37,297.56,298.09,18333.0,293.2783,294.0075,293.2093,293.7316,18333.0
2022-10-18 12:00:00,297.93,299.19,297.82,299.01,22224.0,293.5739,294.8155,293.4655,294.6381,22224.0
2022-10-18 12:10:00,299.02,299.5,298.7,299.3,14484.0,294.648,295.1209,294.3326,294.9239,14484.0
2022-10-18 12:20:00,299.29,299.3,298.12,298.61,11679.0,294.914,294.9239,293.7611,294.244,11679.0
2022-10-18 12:30:00,298.52,300.0,298.2,299.9,18774.0,294.1553,295.6136,293.84,295.5151,18774.0
2022-10-18 12:40:00,299.85,300.22,299.25,299.47,19601.0,295.4658,295.8304,294.8746,295.0914,19601.0
2022-10-18 12:50:00,299.47,300.12,299.14,299.26,18388.0,295.0914,295.7319,294.7662,294.8845,18388.0
2022-10-18 13:00:00,299.25,299.34,297.96,298.54,22045.0,294.8746,294.9633,293.6035,294.175,22045.0
2022-10-18 13:10:00,298.61,299.75,298.54,299.54,18786.0,294.244,295.3673,294.175,295.1604,18786.0
2022-10-18 13:20:00,299.54,299.99,298.94,299.97,20497.0,295.1604,295.6038,294.5691,295.5841,20497.0
2022-10-18 13:30:00,299.94,300.81,299.73,300.38,21313.0,295.5545,296.4118,295.3476,295.9881,21313.0
2022-10-18 13:40:00,300.32,300.66,299.85,300.5,25257.0,295.929,296.264,295.4658,296.1063,25257.0
2022-10-18 13:50:00,300.5,301.24,300.39,300.92,21688.0,296.1063,296.8355,295.9979,296.5202,21688.0
2022-10-18 14:00:00,300.85,301.14,300.31,300.72,19523.0,296.4512,296.737,295.9191,296.3231,19523.0
2022-10-18 14:10:00,300.72,301.17,300.46,300.56,20279.0,296.3231,296.7665,296.0669,296.1654,20279.0
2022-10-18 14:20:00,300.58,301.16,300.21,300.86,27044.0,296.1852,296.7567,295.8206,296.4611,27044.0
2022-10-18 14:30:00,300.96,300.96,299.7,299.92,30785.0,296.5596,296.5596,295.318,295.5348,30785.0
2022-10-18 14:40:00,300.06,300.25,298.38,298.93,53388.0,295.6728,295.86,294.0173,294.5593,53388.0
2022-10-18 14:50:00,298.86,299.34,298.32,299.21,29003.0,294.4903,294.9633,293.9582,294.8352,29003.0
2022-10-18 15:00:00,299.21,299.24,298.43,298.63,32976.0,294.8352,294.8647,294.0666,294.2637,32976.0
2022-10-18 15:10:00,298.62,298.85,298.3,298.66,23284.0,294.2538,294.4804,293.9385,294.2932,23284.0
2022-10-18 15:20:00,298.66,299.59,298.5,299.37,19230.0,294.2932,295.2096,294.1356,294.9928,19230.0
2022-10-18 15:30:00,299.41,300.26,299.25,299.91,39072.0,295.0323,295.8698,294.8746,295.525,39072.0
2022-10-18 15:40:00,299.84,300.34,299.58,300.12,64166.0,295.456,295.9487,295.1998,295.7319,64166.0
2022-10-18 15:50:00,300.08,300.72,299.49,300.5,205346.0,295.6925,296.3231,295.1111,296.1063,205346.0
2022-10-19 09:30:00,295.46,299.12,295.08,297.94,75917.0,291.14,294.7465,290.7656,293.5838,75917.0
2022-10-19 09:40:00,298.0,298.61,296.15,296.45,23584.0,293.6429,294.244,291.8199,292.1155,23584.0
2022-10-19 09:50:00,296.45,297.1,295.81,296.03,22150.0,292.1155,292.756,291.4849,291.7017,22150.0
2022-10-19 10:00:00,295.9,296.86,295.63,296.75,19698.0,291.5736,292.5195,291.3075,292.4112,19698.0
2022-10-19 10:10:00,296.66,298.12,296.28,297.67,21114.0,292.3225,293.7611,291.948,293.3177,21114.0
2022-10-19 10:20:00,297.84,299.16,297.84,299.12,36385.0,293.4852,294.7859,293.4852,294.7465,36385.0
2022-10-19 10:30:00,299.14,299.39,298.22,298.89,21859.0,294.7662,295.0126,293.8597,294.5199,21859.0
2022-10-19 10:40:00,298.85,298.85,297.87,297.88,13041.0,294.4804,294.4804,293.5148,293.5246,13041.0
2022-10-19 10:50:00,298.08,298.62,297.45,298.12,24141.0,293.7217,294.2538,293.1009,293.7611,24141.0
2022-10-19 11:00:00,298.12,299.3,297.96,299.17,30146.0,293.7611,294.9239,293.6035,294.7958,30146.0
2022-10-19 11:10:00,299.11,299.64,298.79,299.26,20750.0,294.7366,295.2589,294.4213,294.8845,20750.0
2022-10-19 11:20:00,299.46,299.47,297.97,298.31,8856.0,295.0815,295.0914,293.6133,293.9483,8856.0
2022-10-19 11:30:00,298.17,298.54,297.63,298.5,12546.0,293.8104,294.175,293.2783,294.1356,12546.0
2022-10-19 11:40:00,298.5,298.66,298.16,298.27,7351.0,294.1356,294.2932,293.8005,293.9089,7351.0
2022-10-19 11:50:00,298.34,299.07,298.29,298.82,10653.0,293.9779,294.6972,293.9286,294.4509,10653.0
2022-10-19 12:00:00,298.82,298.82,297.63,297.69,7238.0,294.4509,294.4509,293.2783,293.3374,7238.0
2022-10-19 12:10:00,297.68,297.98,297.17,297.84,19777.0,293.3276,293.6232,292.825,293.4852,19777.0
2022-10-19 12:20:00,297.75,297.99,296.89,297.01,11320.0,293.3965,293.633,292.5491,292.6674,11320.0
2022-10-19 12:30:00,297.04,297.63,296.98,297.38,12271.0,292.6969,293.2783,292.6378,293.0319,12271.0
2022-10-19 12:40:00,297.5,297.5,296.04,296.23,11602.0,293.1502,293.1502,291.7115,291.8988,11602.0
2022-10-19 12:50:00,296.38,296.62,296.04,296.51,8959.0,292.0466,292.2831,291.7115,292.1747,8959.0
2022-10-19 13:00:00,296.38,296.51,294.99,295.67,11722.0,292.0466,292.1747,290.6769,291.3469,11722.0
2022-10-19 13:10:00,295.57,295.74,295.07,295.31,15183.0,291.2484,291.4159,290.7557,290.9922,15183.0
2022-10-19 13:20:00,295.34,295.91,295.3,295.48,9790.0,291.0218,291.5834,290.9824,291.1597,9790.0
2022-10-19 13:30:00,295.48,295.59,294.96,294.96,14806.0,291.1597,291.2681,290.6473,290.6473,14806.0
2022-10-19 13:40:00,295.0,295.54,294.79,295.0,12828.0,290.6867,291.2188,290.4798,290.6867,12828.0
2022-10-19 13:50:00,294.99,295.99,294.89,295.94,11023.0,290.6769,291.6623,290.5783,291.613,11023.0
2022-10-19 14:00:00,295.85,297.11,295.47,297.05,23048.0,291.5243,292.7659,291.1499,292.7068,23048.0
2022-10-19 14:10:00,296.94,297.25,296.43,296.85,15395.0,292.5984,292.9038,292.0958,292.5097,15395.0
2022-10-19 14:20:00,296.75,297.14,296.34,297.14,14458.0,292.4112,292.7955,292.0071,292.7955,14458.0
2022-10-19 14:30:00,297.14,297.21,296.69,296.94,7622.0,292.7955,292.8644,292.352,292.5984,7622.0
2022-10-19 14:40:00,296.86,296.97,296.25,296.4,10409.0,292.5195,292.6279,291.9185,292.0663,10409.0
2022-10-19 14:50:00,296.26,296.38,296.03,296.21,20910.0,291.9283,292.0466,291.7017,291.879,20910.0
2022-10-19 15:00:00,296.16,296.69,295.92,296.53,23189.0,291.8298,292.352,291.5933,292.1944,23189.0
2022-10-19 15:10:00,296.54,297.33,296.35,297.09,23375.0,292.2042,292.9827,292.017,292.7462,23375.0
2022-10-19 15:20:00,297.12,297.31,296.23,296.31,10805.0,292.7757,292.963,291.8988,291.9776,10805.0
2022-10-19 15:30:00,296.31,297.2,295.99,296.9,21870.0,291.9776,292.8546,291.6623,292.559,21870.0
2022-10-19 15:40:00,296.9,297.42,296.6,297.02,36158.0,292.559,293.0714,292.2633,292.6772,36158.0
2022-10-19 15:50:00,296.94,298.01,296.7,298.01,128317.0,292.5984,293.6527,292.3619,293.6527,128317.0
2022-10-20 09:30:00,297.75,299.6,297.63,298.97,55090.0,293.3965,295.2195,293.2783,294.5987,55090.0
2022-10-20 09:40:00,299.08,299.79,298.47,299.4,45916.0,294.7071,295.4067,294.106,295.0224,45916.0
2022-10-20 09:50:00,299.48,300.46,299.26,299.9,32485.0,295.1012,296.0669,294.8845,295.5151,32485.0
2022-10-20 10:00:00,300.03,301.71,299.28,301.48,46438.0,295.6432,297.2986,294.9042,297.072,46438.0
2022-10-20 10:10:00,301.29,302.48,301.13,302.43,37651.0,296.8848,298.0574,296.7271,298.0081,37651.0
2022-10-20 10:20:00,302.43,302.73,301.7,302.12,22854.0,298.0081,298.3037,297.2888,297.7026,22854.0
2022-10-20 10:30:00,302.12,302.33,301.0,301.54,29421.0,297.7026,297.9096,296.599,297.1311,29421.0
2022-10-20 10:40:00,301.6,301.93,300.95,301.82,19686.0,297.1902,297.5154,296.5497,297.407,19686.0
2022-10-20 10:50:00,301.84,302.36,301.14,302.36,19364.0,297.4267,297.9391,296.737,297.9391,19364.0
2022-10-20 11:00:00,302.32,302.47,301.59,302.0,21362.0,297.8997,298.0475,297.1804,297.5844,21362.0
2022-10-20 11:10:00,301.89,302.14,301.05,301.13,12145.0,297.476,297.7223,296.6483,296.7271,12145.0
2022-10-20 11:20:00,301.0,301.13,299.59,299.9,18409.0,296.599,296.7271,295.2096,295.5151,18409.0
2022-10-20 11:30:00,299.86,300.81,299.36,300.69,46888.0,295.4757,296.4118,294.983,296.2935,46888.0
2022-10-20 11:40:00,300.68,301.35,300.65,301.01,29948.0,296.2837,296.9439,296.2541,296.6089,29948.0
2022-10-20 11:50:00,301.09,301.46,300.24,300.52,33183.0,296.6877,297.0523,295.8501,296.126,33183.0
2022-10-20 12:00:00,300.56,300.56,299.24,299.37,16507.0,296.1654,296.1654,294.8647,294.9928,16507.0
2022-10-20 12:10:00,299.39,299.7,299.17,299.53,14923.0,295.0126,295.318,294.7958,295.1505,14923.0
2022-10-20 12:20:00,299.48,299.48,298.24,298.59,17104.0,295.1012,295.1012,293.8794,294.2243,17104.0
2022-10-20 12:30:00,298.42,298.87,298.28,298.38,10417.0,294.0567,294.5002,293.9188,294.0173,10417.0
2022-10-20 12:40:00,298.45,298.58,297.86,298.31,12841.0,294.0863,294.2144,293.5049,293.9483,12841.0
2022-10-20 12:50:00,298.22,298.38,297.84,298.38,11268.0,293.8597,294.0173,293.4852,294.0173,11268.0
2022-10-20 13:00:00,298.33,298.42,297.21,297.37,17695.0,293.9681,294.0567,292.8644,293.0221,17695.0
2022-10-20 13:10:00,297.36,297.91,297.35,297.7,17408.0,293.0122,293.5542,293.0024,293.3473,17408.0
2022-10-20 13:20:00,297.7,298.25,297.63,298.0,20764.0,293.3473,293.8892,293.2783,293.6429,20764.0
2022-10-20 13:30:00,297.92,297.92,297.53,297.71,10597.0,293.564,293.564,293.1797,293.3571,10597.0
2022-10-20 13:40:00,297.51,297.78,296.74,296.83,22765.0,293.16,293.4261,292.4013,292.49,22765.0
2022-10-20 13:50:00,296.63,297.01,296.41,296.94,13244.0,292.2929,292.6674,292.0761,292.5984,13244.0
2022-10-20 14:00:00,296.93,297.18,296.3,296.6,13134.0,292.5885,292.8349,291.9677,292.2633,13134.0
2022-10-20 14:10:00,296.62,296.65,296.17,296.49,12969.0,292.2831,292.3126,291.8396,292.155,12969.0
2022-10-20 14:20:00,296.58,296.64,296.03,296.17,23625.0,292.2436,292.3028,291.7017,291.8396,23625.0
2022-10-20 14:30:00,296.05,296.99,296.05,296.77,15135.0,291.7214,292.6476,291.7214,292.4309,15135.0
2022-10-20 14:40:00,296.77,296.77,295.9,296.32,16868.0,292.4309,292.4309,291.5736,291.9874,16868.0
2022-10-20 14:50:00,296.31,297.28,296.0,296.85,17665.0,291.9776,292.9334,291.6721,292.5097,17665.0
2022-10-20 15:00:00,296.88,297.68,296.85,297.4,18920.0,292.5393,293.3276,292.5097,293.0517,18920.0
2022-10-20 15:10:00,297.44,297.53,296.52,296.54,18643.0,293.0911,293.1797,292.1845,292.2042,18643.0
2022-10-20 15:20:00,296.58,296.58,295.82,296.04,15791.0,292.2436,292.2436,291.4948,291.7115,15791.0
2022-10-20 15:30:00,295.97,296.33,295.61,296.0,19218.0,291.6426,291.9973,291.2878,291.6721,19218.0
2022-10-20 15:40:00,295.98,296.74,295.88,296.63,23198.0,291.6524,292.4013,291.5539,292.2929,23198.0
2022-10-20 15:50:00,296.72,297.26,296.07,296.19,135499.0,292.3816,292.9137,291.7411,291.8593,135499.0
2022-10-21 09:30:00,294.51,296.19,293.5,295.56,306684.0,290.2039,291.8593,289.2087,291.2386,306684.0
2022-10-21 09:40:00,295.34,298.02,294.34,297.06,33880.0,291.0218,293.6626,290.0364,292.7166,33880.0
2022-10-21 09:50:00,296.69,298.42,296.27,298.29,45579.0,292.352,294.0567,291.9382,293.9286,45579.0
2022-10-21 10:00:00,298.29,299.47,298.1,298.32,60636.0,293.9286,295.0914,293.7414,293.9582,60636.0
2022-10-21 10:10:00,298.36,299.07,297.88,298.65,26307.0,293.9976,294.6972,293.5246,294.2834,26307.0
2022-10-21 10:20:00,298.75,298.8,295.4,295.56,32391.0,294.3819,294.4312,291.0809,291.2386,32391.0
2022-10-21 10:30:00,295.94,296.65,294.55,294.79,36465.0,291.613,292.3126,290.2433,290.4798,36465.0
2022-10-21 10:40:00,294.89,296.37,294.51,296.02,21379.0,290.5783,292.0367,290.2039,291.6918,21379.0
2022-10-21 10:50:00,296.18,296.85,294.98,295.26,21693.0,291.8495,292.5097,290.667,290.9429,21693.0
2022-10-21 11:00:00,295.36,295.47,294.77,295.33,23197.0,291.0415,291.1499,290.4601,291.0119,23197.0
2022-10-21 11:10:00,295.34,296.2,295.29,295.41,25550.0,291.0218,291.8692,290.9725,291.0907,25550.0
2022-10-21 11:20:00,295.66,296.92,295.13,296.47,18651.0,291.3371,292.5787,290.8148,292.1352,18651.0
2022-10-21 11:30:00,296.47,297.37,295.63,295.69,22105.0,292.1352,293.0221,291.3075,291.3667,22105.0
2022-10-21 11:40:00,295.82,297.07,295.63,297.04,33638.0,291.4948,292.7265,291.3075,292.6969,33638.0
2022-10-21 11:50:00,297.08,298.07,296.87,297.98,20850.0,292.7363,293.7119,292.5294,293.6232,20850.0
2022-10-21 12:00:00,298.07,298.9,297.98,298.62,27050.0,293.7119,294.5297,293.6232,294.2538,27050.0
2022-10-21 12:10:00,298.75,298.9,297.89,298.32,10153.0,294.3819,294.5297,293.5345,293.9582,10153.0
2022-10-21 12:20:00,298.33,299.25,298.17,298.36,14869.0,293.9681,294.8746,293.8104,293.9976,14869.0
2022-10-21 12:30:00,298.49,299.6,298.26,298.86,17764.0,294.1257,295.2195,293.8991,294.4903,17764.0
2022-10-21 12:40:00,299.0,300.28,299.0,300.16,39662.0,294.6283,295.8895,294.6283,295.7713,39662.0
2022-10-21 12:50:00,300.2,300.57,299.88,300.01,12242.0,295.8107,296.1753,295.4954,295.6235,12242.0
2022-10-21 13:00:00,299.91,300.4,299.63,299.63,9435.0,295.525,296.0078,295.249,295.249,9435.0
2022-10-21 13:10:00,299.76,300.09,299.08,299.97,19327.0,295.3771,295.7023,294.7071,295.5841,19327.0
2022-10-21 13:20:00,300.04,300.25,299.43,299.94,12140.0,295.6531,295.86,295.052,295.5545,12140.0
2022-10-21 13:30:00,300.05,300.5,299.93,300.19,13669.0,295.6629,296.1063,295.5447,295.8009,13669.0
2022-10-21 13:40:00,300.2,300.89,300.2,300.82,14380.0,295.8107,296.4906,295.8107,296.4216,14380.0
2022-10-21 13:50:00,300.86,301.48,300.76,301.33,16237.0,296.4611,297.072,296.3625,296.9242,16237.0
2022-10-21 14:00:00,301.28,301.59,301.12,301.46,11761.0,296.8749,297.1804,296.7173,297.0523,11761.0
2022-10-21 14:10:00,301.47,301.67,300.48,300.78,23396.0,297.0621,297.2592,296.0866,296.3822,23396.0
2022-10-21 14:20:00,300.74,300.9,300.35,300.84,15679.0,296.3428,296.5005,295.9585,296.4414,15679.0
2022-10-21 14:30:00,300.85,301.25,300.47,300.68,31295.0,296.4512,296.8454,296.0768,296.2837,31295.0
2022-10-21 14:40:00,300.72,301.03,300.36,300.65,16172.0,296.3231,296.6286,295.9684,296.2541,16172.0
2022-10-21 14:50:00,300.72,300.93,300.29,300.73,27872.0,296.3231,296.53,295.8994,296.333,27872.0
2022-10-21 15:00:00,300.81,301.5,300.63,301.5,25698.0,296.4118,297.0917,296.2344,297.0917,25698.0
2022-10-21 15:10:00,301.47,302.02,301.37,301.87,30079.0,297.0621,297.6041,296.9636,297.4563,30079.0
2022-10-21 15:20:00,301.86,302.59,301.78,302.41,22757.0,297.4464,298.1658,297.3676,297.9884,22757.0
2022-10-21 15:30:00,302.37,302.48,301.93,302.37,39945.0,297.949,298.0574,297.5154,297.949,39945.0
2022-10-21 15:40:00,302.47,302.71,302.05,302.21,62023.0,298.0475,298.284,297.6337,297.7913,62023.0
2022-10-21 15:50:00,302.14,302.63,301.92,302.18,174166.0,297.7223,298.2052,297.5056,297.7618,174166.0
2022-10-24 09:30:00,304.52,306.1,303.02,305.18,129475.0,300.0675,301.6244,298.5895,300.7179,129475.0
2022-10-24 09:40:00,304.98,306.26,302.44,304.99,82202.0,300.5208,301.7821,298.018,300.5307,82202.0
2022-10-24 09:50:00,305.1,306.25,304.68,305.44,38417.0,300.6391,301.7723,300.2252,300.9741,38417.0
2022-10-24 10:00:00,305.46,305.46,301.98,302.31,47781.0,300.9938,300.9938,297.5647,297.8899,47781.0
2022-10-24 10:10:00,302.17,302.78,301.6,302.15,18037.0,297.7519,298.353,297.1902,297.7322,18037.0
2022-10-24 10:20:00,302.15,302.15,300.5,301.94,21469.0,297.7322,297.7322,296.1063,297.5253,21469.0
2022-10-24 10:30:00,301.94,303.08,301.48,302.84,24332.0,297.5253,298.6486,297.072,298.4121,24332.0
2022-10-24 10:40:00,302.78,303.36,301.85,302.23,83959.0,298.353,298.9245,297.4366,297.811,83959.0
2022-10-24 10:50:00,302.45,303.82,302.36,303.63,29684.0,298.0278,299.3778,297.9391,299.1906,29684.0
2022-10-24 11:00:00,303.52,303.72,302.86,302.93,24282.0,299.0822,299.2792,298.4318,298.5008,24282.0
2022-10-24 11:10:00,303.03,304.0,302.64,303.23,46459.0,298.5993,299.5552,298.215,298.7964,46459.0
2022-10-24 11:20:00,303.48,304.72,303.48,304.62,29371.0,299.0428,300.2646,299.0428,300.1661,29371.0
2022-10-24 11:30:00,304.47,305.3,304.17,304.63,36041.0,300.0183,300.8361,299.7227,300.1759,36041.0
2022-10-24 11:40:00,304.66,304.99,304.05,304.28,16148.0,300.2055,300.5307,299.6044,299.8311,16148.0
2022-10-24 11:50:00,304.54,305.85,304.12,305.67,33122.0,300.0873,301.3781,299.6734,301.2007,33122.0
2022-10-24 12:00:00,305.67,305.81,304.94,305.26,20408.0,301.2007,301.3387,300.4814,300.7967,20408.0
2022-10-24 12:10:00,305.26,306.31,305.15,306.12,43479.0,300.7967,301.8314,300.6883,301.6442,43479.0
2022-10-24 12:20:00,306.16,306.45,305.71,305.96,19000.0,301.6836,301.9693,301.2401,301.4865,19000.0
2022-10-24 12:30:00,305.95,306.1,305.66,305.75,21397.0,301.4766,301.6244,301.1909,301.2796,21397.0
2022-10-24 12:40:00,305.69,305.73,304.77,305.73,75796.0,301.2204,301.2599,300.3139,301.2599,75796.0
2022-10-24 12:50:00,305.69,306.19,305.58,305.74,30228.0,301.2204,301.7131,301.112,301.2697,30228.0
2022-10-24 13:00:00,305.74,305.83,305.1,305.8,25324.0,301.2697,301.3584,300.6391,301.3288,25324.0
2022-10-24 13:10:00,305.81,305.83,304.66,305.11,42670.0,301.3387,301.3584,300.2055,300.6489,42670.0
2022-10-24 13:20:00,305.1,305.59,304.92,305.09,35519.0,300.6391,301.1219,300.4617,300.6292,35519.0
2022-10-24 13:30:00,305.05,305.45,304.61,305.28,28557.0,300.5898,300.9839,300.1562,300.8164,28557.0
2022-10-24 13:40:00,305.29,305.95,305.29,305.79,22078.0,300.8263,301.4766,300.8263,301.319,22078.0
2022-10-24 13:50:00,305.76,305.83,305.34,305.58,16898.0,301.2894,301.3584,300.8756,301.112,16898.0
2022-10-24 14:00:00,305.58,306.12,305.49,305.74,24301.0,301.112,301.6442,301.0234,301.2697,24301.0
2022-10-24 14:10:00,305.83,305.84,305.44,305.5,29891.0,301.3584,301.3682,300.9741,301.0332,29891.0
2022-10-24 14:20:00,305.48,305.57,305.18,305.37,28037.0,301.0135,301.1022,300.7179,300.9051,28037.0
2022-10-24 14:30:00,305.37,305.74,305.25,305.47,30324.0,300.9051,301.2697,300.7869,301.0037,30324.0
2022-10-24 14:40:00,305.47,306.68,305.33,306.67,32253.0,301.0037,302.196,300.8657,302.1861,32253.0
2022-10-24 14:50:00,306.66,306.88,306.44,306.71,43819.0,302.1763,302.393,301.9595,302.2255,43819.0
2022-10-24 15:00:00,306.76,307.0,306.4,306.47,35227.0,302.2748,302.5113,301.9201,301.989,35227.0
2022-10-24 15:10:00,306.47,307.0,306.42,306.69,40303.0,301.989,302.5113,301.9398,302.2058,40303.0
2022-10-24 15:20:00,306.63,306.71,306.22,306.36,36465.0,302.1467,302.2255,301.7427,301.8806,36465.0
2022-10-24 15:30:00,306.4,306.5,305.82,305.82,49946.0,301.9201,302.0186,301.3485,301.3485,49946.0
2022-10-24 15:40:00,305.78,305.88,305.33,305.57,65894.0,301.3091,301.4077,300.8657,301.1022,65894.0
2022-10-24 15:50:00,305.61,306.17,305.27,305.89,229309.0,301.1416,301.6934,300.8066,301.4175,229309.0
2022-10-25 09:30:00,305.91,309.98,305.86,309.4,71999.0,301.4372,305.4477,301.388,304.8762,71999.0
2022-10-25 09:40:00,309.66,309.73,307.63,309.54,36749.0,305.1324,305.2014,303.1321,305.0141,36749.0
2022-10-25 09:50:00,309.55,310.39,309.06,310.34,48941.0,305.024,305.8517,304.5412,305.8025,48941.0
2022-10-25 10:00:00,310.25,310.36,308.86,309.14,32990.0,305.7138,305.8222,304.3441,304.62,32990.0
2022-10-25 10:10:00,309.13,309.75,308.39,308.74,35744.0,304.6101,305.2211,303.881,304.2258,35744.0
2022-10-25 10:20:00,308.75,309.33,308.32,309.33,19593.0,304.2357,304.8072,303.812,304.8072,19593.0
2022-10-25 10:30:00,309.27,309.65,308.53,308.82,22110.0,304.7481,305.1225,304.0189,304.3047,22110.0
2022-10-25 10:40:00,308.82,310.07,308.74,310.01,22269.0,304.3047,305.5364,304.2258,305.4773,22269.0
2022-10-25 10:50:00,310.01,310.14,309.25,309.25,26967.0,305.4773,305.6054,304.7284,304.7284,26967.0
2022-10-25 11:00:00,309.33,309.85,309.05,309.85,21505.0,304.8072,305.3196,304.5313,305.3196,21505.0
2022-10-25 11:10:00,309.74,309.74,309.22,309.72,23932.0,305.2112,305.2112,304.6988,305.1915,23932.0
2022-10-25 11:20:00,309.73,310.11,309.62,309.91,23138.0,305.2014,305.5758,305.093,305.3787,23138.0
2022-10-25 11:30:00,309.92,310.21,309.71,310.17,40139.0,305.3886,305.6744,305.1817,305.6349,40139.0
2022-10-25 11:40:00,310.1,310.2,309.78,309.98,17648.0,305.566,305.6645,305.2506,305.4477,17648.0
2022-10-25 11:50:00,309.98,310.09,309.53,309.67,22651.0,305.4477,305.5561,305.0043,305.1422,22651.0
2022-10-25 12:00:00,309.57,309.93,309.33,309.59,20727.0,305.0437,305.3984,304.8072,305.0634,20727.0
2022-10-25 12:10:00,309.67,309.75,308.88,309.46,41109.0,305.1422,305.2211,304.3638,304.9353,41109.0
2022-10-25 12:20:00,309.51,309.71,309.3,309.42,27369.0,304.9846,305.1817,304.7777,304.8959,27369.0
2022-10-25 12:30:00,309.42,309.58,308.87,308.93,13960.0,304.8959,305.0536,304.3539,304.4131,13960.0
2022-10-25 12:40:00,308.98,308.98,308.09,308.28,18433.0,304.4623,304.4623,303.5853,303.7726,18433.0
2022-10-25 12:50:00,308.33,308.54,307.8,308.13,14183.0,303.8218,304.0288,303.2996,303.6248,14183.0
2022-10-25 13:00:00,308.24,309.1,308.24,308.97,21072.0,303.7332,304.5806,303.7332,304.4525,21072.0
2022-10-25 13:10:00,308.84,309.08,308.4,308.8,24360.0,304.3244,304.5609,303.8908,304.285,24360.0
2022-10-25 13:20:00,308.83,309.26,308.58,308.94,18633.0,304.3145,304.7382,304.0682,304.4229,18633.0
2022-10-25 13:30:00,309.0,309.56,308.9,308.98,13768.0,304.482,305.0339,304.3835,304.4623,13768.0
2022-10-25 13:40:00,308.98,309.2,308.87,309.2,12669.0,304.4623,304.6791,304.3539,304.6791,12669.0
2022-10-25 13:50:00,309.14,309.52,308.99,309.22,20229.0,304.62,304.9944,304.4722,304.6988,20229.0
2022-10-25 14:00:00,309.23,310.06,309.08,309.91,50127.0,304.7087,305.5265,304.5609,305.3787,50127.0
2022-10-25 14:10:00,309.92,310.54,309.8,310.25,35467.0,305.3886,305.9995,305.2703,305.7138,35467.0
2022-10-25 14:20:00,310.28,310.47,310.02,310.39,21468.0,305.7433,305.9306,305.4871,305.8517,21468.0
2022-10-25 14:30:00,310.39,310.6,310.2,310.53,23579.0,305.8517,306.0587,305.6645,305.9897,23579.0
2022-10-25 14:40:00,310.54,310.76,309.86,310.13,24210.0,305.9995,306.2163,305.3295,305.5955,24210.0
2022-10-25 14:50:00,310.13,310.23,309.73,309.9,30630.0,305.5955,305.6941,305.2014,305.3689,30630.0
2022-10-25 15:00:00,309.94,310.71,309.88,310.64,25541.0,305.4083,306.167,305.3492,306.0981,25541.0
2022-10-25 15:10:00,310.65,310.76,310.4,310.5,23496.0,306.1079,306.2163,305.8616,305.9601,23496.0
2022-10-25 15:20:00,310.5,310.97,310.28,310.84,41164.0,305.9601,306.4232,305.7433,306.2951,41164.0
2022-10-25 15:30:00,310.88,311.41,310.88,311.07,46494.0,306.3346,306.8568,306.3346,306.5218,46494.0
2022-10-25 15:40:00,311.04,311.73,311.0,311.55,59734.0,306.4922,307.1721,306.4528,306.9948,59734.0
2022-10-25 15:50:00,311.55,312.1,311.21,311.67,237200.0,306.9948,307.5367,306.6597,307.113,237200.0
2022-10-26 09:30:00,312.29,319.55,312.29,316.75,179923.0,307.7239,314.8778,307.7239,312.1187,179923.0
2022-10-26 09:40:00,317.03,318.79,315.98,317.68,89349.0,312.3946,314.1289,311.36,313.0351,89349.0
2022-10-26 09:50:00,317.85,322.1,317.61,320.52,190177.0,313.2026,317.3905,312.9662,315.8336,190177.0
2022-10-26 10:00:00,320.74,322.98,320.43,321.52,147914.0,316.0504,318.2576,315.7449,316.819,147914.0
2022-10-26 10:10:00,321.14,321.5,319.16,320.72,63900.0,316.4445,316.7993,314.4935,316.0307,63900.0
2022-10-26 10:20:00,320.72,321.39,319.91,321.08,66130.0,316.0307,316.6909,315.2325,316.3854,66130.0
2022-10-26 10:30:00,320.9,322.53,319.88,322.34,55013.0,316.2081,317.8142,315.203,317.627,55013.0
2022-10-26 10:40:00,322.38,323.16,322.19,323.09,43384.0,317.6664,318.435,317.4792,318.366,43384.0
2022-10-26 10:50:00,323.04,323.77,322.85,323.04,43510.0,318.3168,319.0361,318.1295,318.3168,43510.0
2022-10-26 11:00:00,323.06,324.28,322.93,323.43,63833.0,318.3365,319.5386,318.2084,318.7011,63833.0
2022-10-26 11:10:00,323.6,323.6,322.73,323.28,38340.0,318.8686,318.8686,318.0113,318.5533,38340.0
2022-10-26 11:20:00,323.28,323.95,322.64,323.66,36606.0,318.5533,319.2135,317.9226,318.9277,36606.0
2022-10-26 11:30:00,323.65,324.11,323.33,323.78,44368.0,318.9178,319.3711,318.6025,319.0459,44368.0
2022-10-26 11:40:00,323.76,324.45,322.93,323.31,74420.0,319.0262,319.7061,318.2084,318.5828,74420.0
2022-10-26 11:50:00,323.13,323.3,322.16,322.92,40031.0,318.4054,318.573,317.4496,318.1985,40031.0
2022-10-26 12:00:00,322.83,323.26,322.23,322.38,39522.0,318.1098,318.5335,317.5186,317.6664,39522.0
2022-10-26 12:10:00,322.47,322.9,321.85,322.49,28274.0,317.7551,318.1788,317.1442,317.7748,28274.0
2022-10-26 12:20:00,322.56,322.72,321.7,321.81,42639.0,317.8438,318.0014,316.9964,317.1047,42639.0
2022-10-26 12:30:00,321.82,322.01,321.49,321.73,36796.0,317.1146,317.3018,316.7894,317.0259,36796.0
2022-10-26 12:40:00,321.73,321.86,321.25,321.48,56227.0,317.0259,317.154,316.5529,316.7796,56227.0
2022-10-26 12:50:00,321.46,321.85,320.89,321.14,48281.0,316.7599,317.1442,316.1982,316.4445,48281.0
2022-10-26 13:00:00,321.14,321.49,320.26,320.64,64080.0,316.4445,316.7894,315.5774,315.9519,64080.0
2022-10-26 13:10:00,320.55,321.11,319.72,320.21,42605.0,315.8632,316.415,315.0453,315.5281,42605.0
2022-10-26 13:20:00,320.26,320.58,319.25,319.4,29933.0,315.5774,315.8927,314.5822,314.73,29933.0
2022-10-26 13:30:00,319.41,319.68,318.93,319.55,42488.0,314.7398,315.0059,314.2669,314.8778,42488.0
2022-10-26 13:40:00,319.48,320.0,319.43,319.46,35843.0,314.8088,315.3212,314.7595,314.7891,35843.0
2022-10-26 13:50:00,319.5,320.43,319.43,320.29,42154.0,314.8285,315.7449,314.7595,315.607,42154.0
2022-10-26 14:00:00,320.34,320.69,319.91,320.2,30312.0,315.6562,316.0011,315.2325,315.5183,30312.0
2022-10-26 14:10:00,320.26,320.69,319.93,320.11,37503.0,315.5774,316.0011,315.2522,315.4296,37503.0
2022-10-26 14:20:00,320.13,320.28,319.31,319.48,35112.0,315.4493,315.5971,314.6413,314.8088,35112.0
2022-10-26 14:30:00,319.48,320.0,319.37,319.75,57900.0,314.8088,315.3212,314.7004,315.0749,57900.0
2022-10-26 14:40:00,319.68,319.68,318.98,319.36,56873.0,315.0059,315.0059,314.3161,314.6906,56873.0
2022-10-26 14:50:00,319.34,319.51,318.9,319.48,69004.0,314.6709,314.8384,314.2373,314.8088,69004.0
2022-10-26 15:00:00,319.5,319.51,318.65,319.2,65651.0,314.8285,314.8384,313.9909,314.5329,65651.0
2022-10-26 15:10:00,319.13,319.65,318.89,319.65,67626.0,314.4639,314.9763,314.2274,314.9763,67626.0
2022-10-26 15:20:00,319.62,320.0,319.45,319.69,65801.0,314.9468,315.3212,314.7793,315.0157,65801.0
2022-10-26 15:30:00,319.7,319.81,319.24,319.65,83528.0,315.0256,315.134,314.5723,314.9763,83528.0
2022-10-26 15:40:00,319.68,321.17,319.61,320.37,196345.0,315.0059,316.4741,314.9369,315.6858,196345.0
2022-10-26 15:50:00,320.37,320.84,319.41,319.64,432571.0,315.6858,316.1489,314.7398,314.9665,432571.0
2022-10-27 09:30:00,316.0,317.85,314.06,317.3,155657.0,311.3797,313.2026,309.4681,312.6607,155657.0
2022-10-27 09:40:00,317.23,317.23,314.29,314.82,127014.0,312.5917,312.5917,309.6947,310.2169,127014.0
2022-10-27 09:50:00,314.97,317.11,314.45,317.11,86743.0,310.3648,312.4735,309.8524,312.4735,86743.0
2022-10-27 10:00:00,317.11,319.44,316.74,318.58,224336.0,312.4735,314.7694,312.1089,313.922,224336.0
2022-10-27 10:10:00,318.46,322.31,318.09,320.25,83397.0,313.8037,317.5974,313.4391,315.5676,83397.0
2022-10-27 10:20:00,320.36,321.19,319.67,320.95,39215.0,315.6759,316.4938,314.996,316.2573,39215.0
2022-10-27 10:30:00,321.19,322.18,320.57,322.11,48779.0,316.4938,317.4693,315.8829,317.4004,48779.0
2022-10-27 10:40:00,322.26,323.08,321.49,321.69,84855.0,317.5482,318.3562,316.7894,316.9865,84855.0
2022-10-27 10:50:00,321.72,321.96,319.01,319.01,43984.0,317.0161,317.2526,314.3457,314.3457,43984.0
2022-10-27 11:00:00,319.11,320.12,318.32,319.52,33181.0,314.4442,315.4395,313.6658,314.8482,33181.0
2022-10-27 11:10:00,319.37,320.05,316.78,316.79,88541.0,314.7004,315.3705,312.1483,312.1581,88541.0
2022-10-27 11:20:00,316.77,319.23,316.3,318.85,37281.0,312.1384,314.5625,311.6753,314.188,37281.0
2022-10-27 11:30:00,318.67,318.68,316.76,316.93,22837.0,314.0107,314.0205,312.1286,312.2961,22837.0
2022-10-27 11:40:00,317.01,317.48,316.41,317.26,26716.0,312.3749,312.8381,311.7837,312.6213,26716.0
2022-10-27 11:50:00,317.18,317.3,316.23,316.6,37159.0,312.5424,312.6607,311.6063,311.9709,37159.0
2022-10-27 12:00:00,316.62,318.06,316.37,317.59,46594.0,311.9906,313.4096,311.7443,312.9464,46594.0
2022-10-27 12:10:00,317.24,317.68,316.79,317.31,29472.0,312.6016,313.0351,312.1581,312.6705,29472.0
2022-10-27 12:20:00,317.35,317.79,316.57,316.73,31164.0,312.71,313.1435,311.9414,312.099,31164.0
2022-10-27 12:30:00,316.69,318.05,316.64,317.93,34687.0,312.0596,313.3997,312.0103,313.2815,34687.0
2022-10-27 12:40:00,317.96,318.81,317.95,318.67,32681.0,313.311,314.1486,313.3012,314.0107,32681.0
2022-10-27 12:50:00,318.86,318.87,317.37,317.9,38818.0,314.1979,314.2077,312.7297,313.2519,38818.0
2022-10-27 13:00:00,317.79,318.28,317.31,318.23,42625.0,313.1435,313.6264,312.6705,313.5771,42625.0
2022-10-27 13:10:00,318.04,318.62,317.89,318.47,50295.0,313.3899,313.9614,313.2421,313.8136,50295.0
2022-10-27 13:20:00,318.23,318.81,317.92,318.24,41636.0,313.5771,314.1486,313.2716,313.5869,41636.0
2022-10-27 13:30:00,318.15,318.24,317.21,317.3,24619.0,313.4983,313.5869,312.572,312.6607,24619.0
2022-10-27 13:40:00,317.24,317.88,317.24,317.65,24421.0,312.6016,313.2322,312.6016,313.0056,24421.0
2022-10-27 13:50:00,317.54,318.03,317.53,317.95,23093.0,312.8972,313.38,312.8873,313.3012,23093.0
2022-10-27 14:00:00,317.96,318.05,317.1,317.11,22615.0,313.311,313.3997,312.4636,312.4735,22615.0
2022-10-27 14:10:00,317.03,317.6,316.92,317.46,21370.0,312.3946,312.9563,312.2862,312.8183,21370.0
2022-10-27 14:20:00,317.37,318.0,317.18,317.46,23395.0,312.7297,313.3505,312.5424,312.8183,23395.0
2022-10-27 14:30:00,317.56,318.02,317.25,317.92,20206.0,312.9169,313.3702,312.6114,313.2716,20206.0
2022-10-27 14:40:00,317.94,317.94,317.39,317.51,18380.0,313.2913,313.2913,312.7494,312.8676,18380.0
2022-10-27 14:50:00,317.73,317.81,317.05,317.53,30162.0,313.0844,313.1632,312.4143,312.8873,30162.0
2022-10-27 15:00:00,317.55,318.17,317.29,317.29,54652.0,312.907,313.518,312.6508,312.6508,54652.0
2022-10-27 15:10:00,317.43,318.7,317.18,318.66,43478.0,312.7888,314.0402,312.5424,314.0008,43478.0
2022-10-27 15:20:00,318.66,319.49,318.58,319.4,45134.0,314.0008,314.8187,313.922,314.73,45134.0
2022-10-27 15:30:00,319.31,320.3,319.21,319.61,56890.0,314.6413,315.6168,314.5428,314.9369,56890.0
2022-10-27 15:40:00,319.55,320.19,319.46,319.89,75876.0,314.8778,315.5084,314.7891,315.2128,75876.0
2022-10-27 15:50:00,320.04,320.3,319.01,319.59,348402.0,315.3606,315.6168,314.3457,314.9172,348402.0
2022-10-28 09:30:00,319.31,325.8,317.82,325.64,125981.0,314.6413,321.0364,313.1731,320.8787,125981.0
2022-10-28 09:40:00,325.77,326.5,325.02,326.04,39856.0,321.0068,321.7262,320.2678,321.2729,39856.0
2022-10-28 09:50:00,325.88,326.34,324.81,326.34,44704.0,321.1152,321.5685,320.0609,321.5685,44704.0
2022-10-28 10:00:00,326.31,326.71,324.6,325.19,32558.0,321.539,321.9331,319.854,320.4353,32558.0
2022-10-28 10:10:00,325.16,326.58,324.49,326.1,28976.0,320.4058,321.805,319.7456,321.332,28976.0
2022-10-28 10:20:00,326.1,327.93,325.62,327.93,50600.0,321.332,323.1353,320.859,323.1353,50600.0
2022-10-28 10:30:00,327.94,328.81,327.79,328.53,77686.0,323.1451,324.0024,322.9973,323.7265,77686.0
2022-10-28 10:40:00,328.54,329.22,328.39,329.06,24301.0,323.7363,324.4064,323.5885,324.2487,24301.0
2022-10-28 10:50:00,329.2,330.5,329.19,330.16,78533.0,324.3867,325.6677,324.3768,325.3327,78533.0
2022-10-28 11:00:00,330.16,330.94,329.86,330.92,104849.0,325.3327,326.1013,325.037,326.0815,104849.0
2022-10-28 11:10:00,330.92,331.58,330.72,331.11,52290.0,326.0815,326.7319,325.8845,326.2688,52290.0
2022-10-28 11:20:00,331.08,331.41,330.79,331.06,39311.0,326.2392,326.5644,325.9534,326.2195,39311.0
2022-10-28 11:30:00,331.06,331.24,330.25,331.24,48079.0,326.2195,326.3969,325.4213,326.3969,48079.0
2022-10-28 11:40:00,331.17,331.75,330.67,330.94,72671.0,326.3279,326.8994,325.8352,326.1013,72671.0
2022-10-28 11:50:00,331.03,331.17,329.8,329.87,51895.0,326.1899,326.3279,324.9779,325.0469,51895.0
2022-10-28 12:00:00,329.79,330.89,329.73,330.77,35250.0,324.9681,326.052,324.9089,325.9337,35250.0
2022-10-28 12:10:00,330.77,331.8,330.67,331.31,27403.0,325.9337,326.9487,325.8352,326.4658,27403.0
2022-10-28 12:20:00,331.3,331.38,330.76,330.98,81381.0,326.456,326.5348,325.9239,326.1407,81381.0
2022-10-28 12:30:00,330.97,331.42,330.88,331.05,10482.0,326.1308,326.5742,326.0421,326.2096,10482.0
2022-10-28 12:40:00,330.94,331.26,330.72,331.26,24504.0,326.1013,326.4166,325.8845,326.4166,24504.0
2022-10-28 12:50:00,331.26,331.52,330.66,330.8,29723.0,326.4166,326.6728,325.8253,325.9633,29723.0
2022-10-28 13:00:00,330.71,331.14,330.5,330.99,19302.0,325.8746,326.2983,325.6677,326.1505,19302.0
2022-10-28 13:10:00,330.92,331.07,330.7,331.05,16845.0,326.0815,326.2294,325.8648,326.2096,16845.0
2022-10-28 13:20:00,330.89,331.06,330.36,330.55,17643.0,326.052,326.2195,325.5297,325.717,17643.0
2022-10-28 13:30:00,330.59,331.13,330.56,331.0,44016.0,325.7564,326.2885,325.7268,326.1604,44016.0
2022-10-28 13:40:00,331.0,331.13,330.78,330.93,30512.0,326.1604,326.2885,325.9436,326.0914,30512.0
2022-10-28 13:50:00,330.89,331.07,330.25,330.29,22469.0,326.052,326.2294,325.4213,325.4608,22469.0
2022-10-28 14:00:00,330.27,330.4,329.93,330.09,21804.0,325.4411,325.5692,325.106,325.2637,21804.0
2022-10-28 14:10:00,330.09,330.81,330.03,330.67,20598.0,325.2637,325.9732,325.2046,325.8352,20598.0
2022-10-28 14:20:00,330.66,330.8,330.44,330.59,13250.0,325.8253,325.9633,325.6086,325.7564,13250.0
2022-10-28 14:30:00,330.45,330.83,330.08,330.65,37032.0,325.6184,325.9929,325.2538,325.8155,37032.0
2022-10-28 14:40:00,330.65,331.23,330.6,331.03,36229.0,325.8155,326.387,325.7662,326.1899,36229.0
2022-10-28 14:50:00,331.07,331.28,330.77,331.03,30268.0,326.2294,326.4363,325.9337,326.1899,30268.0
2022-10-28 15:00:00,331.03,331.44,330.81,330.93,47350.0,326.1899,326.5939,325.9732,326.0914,47350.0
2022-10-28 15:10:00,330.86,331.06,329.93,329.93,42384.0,326.0224,326.2195,325.106,325.106,42384.0
2022-10-28 15:20:00,329.91,330.16,329.74,329.99,48763.0,325.0863,325.3327,324.9188,325.1651,48763.0
2022-10-28 15:30:00,329.92,330.08,329.45,329.75,45462.0,325.0962,325.2538,324.633,324.9287,45462.0
2022-10-28 15:40:00,329.69,330.06,329.49,329.85,98636.0,324.8695,325.2341,324.6725,325.0272,98636.0
2022-10-28 15:50:00,329.89,330.11,329.21,329.69,279300.0,325.0666,325.2834,324.3965,324.8695,279300.0
2022-10-31 09:30:00,328.88,329.23,326.18,328.82,116961.0,324.0714,324.4163,321.4109,324.0123,116961.0
2022-10-31 09:40:00,328.52,328.6,324.73,325.05,64348.0,323.7166,323.7955,319.9821,320.2974,64348.0
2022-10-31 09:50:00,324.9,325.05,323.78,324.69,33946.0,320.1496,320.2974,319.0459,319.9426,33946.0
2022-10-31 10:00:00,324.4,325.53,324.36,324.63,44245.0,319.6569,320.7704,319.6175,319.8835,44245.0
2022-10-31 10:10:00,324.5,326.61,324.12,326.25,35425.0,319.7554,321.8346,319.381,321.4798,35425.0
2022-10-31 10:20:00,326.19,326.27,325.23,325.46,18827.0,321.4207,321.4995,320.4747,320.7014,18827.0
2022-10-31 10:30:00,325.38,326.4,325.23,325.92,24276.0,320.6225,321.6276,320.4747,321.1547,24276.0
2022-10-31 10:40:00,325.89,325.92,324.94,325.52,17335.0,321.1251,321.1547,320.189,320.7605,17335.0
2022-10-31 10:50:00,325.6,326.35,325.49,325.8,28798.0,320.8393,321.5784,320.7309,321.0364,28798.0
2022-10-31 11:00:00,325.71,327.89,325.68,327.25,25673.0,320.9477,323.0958,320.9182,322.4652,25673.0
2022-10-31 11:10:00,327.18,327.57,326.87,327.36,29750.0,322.3962,322.7805,322.0908,322.5736,29750.0
2022-10-31 11:20:00,327.18,328.33,327.02,327.75,28378.0,322.3962,323.5294,322.2386,322.9579,28378.0
2022-10-31 11:30:00,327.82,328.19,327.62,327.79,24644.0,323.0269,323.3915,322.8298,322.9973,24644.0
2022-10-31 11:40:00,327.8,328.55,327.75,328.47,22591.0,323.0072,323.7462,322.9579,323.6674,22591.0
2022-10-31 11:50:00,328.47,329.17,327.26,327.86,24165.0,323.6674,324.3571,322.4751,323.0663,24165.0
2022-10-31 12:00:00,327.87,327.9,327.02,327.02,13897.0,323.0761,323.1057,322.2386,322.2386,13897.0
2022-10-31 12:10:00,327.22,328.83,327.12,328.74,27955.0,322.4356,324.0221,322.3371,323.9334,27955.0
2022-10-31 12:20:00,328.73,328.73,328.06,328.1,16216.0,323.9236,323.9236,323.2634,323.3028,16216.0
2022-10-31 12:30:00,328.22,328.22,327.33,327.63,13187.0,323.421,323.421,322.544,322.8397,13187.0
2022-10-31 12:40:00,327.55,328.05,327.42,328.02,20546.0,322.7608,323.2535,322.6327,323.2239,20546.0
2022-10-31 12:50:00,328.02,328.5,327.91,328.28,35870.0,323.2239,323.6969,323.1156,323.4801,35870.0
2022-10-31 13:00:00,328.22,328.37,327.74,328.31,24303.0,323.421,323.5688,322.948,323.5097,24303.0
2022-10-31 13:10:00,328.18,328.8,328.0,328.79,23935.0,323.3816,323.9925,323.2042,323.9827,23935.0
2022-10-31 13:20:00,328.8,328.83,328.0,328.37,16425.0,323.9925,324.0221,323.2042,323.5688,16425.0
2022-10-31 13:30:00,328.4,328.76,328.18,328.57,14330.0,323.5984,323.9531,323.3816,323.7659,14330.0
2022-10-31 13:40:00,328.57,328.69,327.98,328.22,17927.0,323.7659,323.8842,323.1845,323.421,17927.0
2022-10-31 13:50:00,328.08,328.36,327.65,328.06,14034.0,323.2831,323.559,322.8594,323.2634,14034.0
2022-10-31 14:00:00,327.98,328.39,327.58,327.89,25850.0,323.1845,323.5885,322.7904,323.0958,25850.0
2022-10-31 14:10:00,327.83,328.69,327.77,328.62,23628.0,323.0367,323.8842,322.9776,323.8152,23628.0
2022-10-31 14:20:00,328.58,328.7,327.98,328.12,26523.0,323.7758,323.894,323.1845,323.3225,26523.0
2022-10-31 14:30:00,328.1,328.84,328.0,328.68,29441.0,323.3028,324.032,323.2042,323.8743,29441.0
2022-10-31 14:40:00,328.62,329.12,328.52,328.67,38876.0,323.8152,324.3079,323.7166,323.8644,38876.0
2022-10-31 14:50:00,328.74,329.44,328.17,328.44,42292.0,323.9334,324.6232,323.3718,323.6378,42292.0
2022-10-31 15:00:00,328.33,328.33,327.27,327.46,41104.0,323.5294,323.5294,322.4849,322.6721,41104.0
2022-10-31 15:10:00,327.45,327.99,327.3,327.8,42927.0,322.6623,323.1944,322.5145,323.0072,42927.0
2022-10-31 15:20:00,327.76,328.53,327.76,328.42,46096.0,322.9678,323.7265,322.9678,323.6181,46096.0
2022-10-31 15:30:00,328.34,329.17,328.32,329.11,44099.0,323.5393,324.3571,323.5196,324.298,44099.0
2022-10-31 15:40:00,329.08,329.41,328.33,328.47,51107.0,324.2685,324.5936,323.5294,323.6674,51107.0
2022-10-31 15:50:00,328.41,328.44,327.66,327.9,177463.0,323.6082,323.6378,322.8692,323.1057,177463.0
2022-11-01 09:30:00,332.22,333.28,331.06,331.7,101153.0,327.3625,328.407,326.2195,326.8501,101153.0
2022-11-01 09:40:00,331.87,332.51,330.31,330.35,43509.0,327.0177,327.6483,325.4805,325.5199,43509.0
2022-11-01 09:50:00,330.5,331.0,329.9,330.3,26806.0,325.6677,326.1604,325.0765,325.4706,26806.0
2022-11-01 10:00:00,330.42,330.61,328.24,328.51,36452.0,325.5889,325.7761,323.4407,323.7068,36452.0
2022-11-01 10:10:00,328.51,328.88,327.7,328.51,22529.0,323.7068,324.0714,322.9086,323.7068,22529.0
2022-11-01 10:20:00,328.18,329.55,327.85,329.55,23044.0,323.3816,324.7316,323.0564,324.7316,23044.0
2022-11-01 10:30:00,329.51,329.86,328.6,329.66,37375.0,324.6922,325.037,323.7955,324.84,37375.0
2022-11-01 10:40:00,329.54,329.77,328.51,328.66,81287.0,324.7217,324.9484,323.7068,323.8546,81287.0
2022-11-01 10:50:00,328.71,329.18,328.13,328.75,32087.0,323.9039,324.367,323.3323,323.9433,32087.0
2022-11-01 11:00:00,328.6,329.14,328.48,328.91,19680.0,323.7955,324.3276,323.6772,324.1009,19680.0
2022-11-01 11:10:00,328.84,329.15,328.21,328.21,24144.0,324.032,324.3374,323.4112,323.4112,24144.0
2022-11-01 11:20:00,328.15,328.88,327.94,328.71,24098.0,323.352,324.0714,323.1451,323.9039,24098.0
2022-11-01 11:30:00,328.97,328.97,327.13,327.5,26534.0,324.1601,324.1601,322.347,322.7116,26534.0
2022-11-01 11:40:00,327.62,328.14,327.44,327.63,49942.0,322.8298,323.3422,322.6524,322.8397,49942.0
2022-11-01 11:50:00,327.63,327.93,327.17,327.17,13355.0,322.8397,323.1353,322.3864,322.3864,13355.0
2022-11-01 12:00:00,327.18,328.57,327.15,328.06,19524.0,322.3962,323.7659,322.3667,323.2634,19524.0
2022-11-01 12:10:00,328.14,328.39,327.09,327.98,23678.0,323.3422,323.5885,322.3075,323.1845,23678.0
2022-11-01 12:20:00,327.94,328.7,327.87,328.14,21654.0,323.1451,323.894,323.0761,323.3422,21654.0
2022-11-01 12:30:00,328.22,328.37,327.86,328.37,11518.0,323.421,323.5688,323.0663,323.5688,11518.0
2022-11-01 12:40:00,328.53,329.2,328.14,328.95,16914.0,323.7265,324.3867,323.3422,324.1404,16914.0
2022-11-01 12:50:00,329.05,329.33,328.67,329.16,12767.0,324.2389,324.5148,323.8644,324.3473,12767.0
2022-11-01 13:00:00,329.17,329.59,328.99,329.55,16284.0,324.3571,324.771,324.1798,324.7316,16284.0
2022-11-01 13:10:00,329.47,330.13,329.46,329.93,23824.0,324.6527,325.3031,324.6429,325.106,23824.0
2022-11-01 13:20:00,330.01,330.27,329.81,329.87,13659.0,325.1849,325.4411,324.9878,325.0469,13659.0
2022-11-01 13:30:00,329.93,329.93,329.22,329.4,29761.0,325.106,325.106,324.4064,324.5838,29761.0
2022-11-01 13:40:00,329.4,330.27,329.34,329.9,17408.0,324.5838,325.4411,324.5246,325.0765,17408.0
2022-11-01 13:50:00,329.92,330.04,329.61,329.84,21376.0,325.0962,325.2144,324.7907,325.0173,21376.0
2022-11-01 14:00:00,330.0,330.38,329.66,330.38,98649.0,325.175,325.5494,324.84,325.5494,98649.0
2022-11-01 14:10:00,330.39,330.99,330.35,330.66,23858.0,325.5593,326.1505,325.5199,325.8253,23858.0
2022-11-01 14:20:00,330.66,331.41,330.59,331.41,37989.0,325.8253,326.5644,325.7564,326.5644,37989.0
2022-11-01 14:30:00,331.35,331.6,330.72,331.16,33994.0,326.5053,326.7516,325.8845,326.318,33994.0
2022-11-01 14:40:00,331.23,331.58,331.16,331.58,25300.0,326.387,326.7319,326.318,326.7319,25300.0
2022-11-01 14:50:00,331.52,332.51,331.24,332.42,70330.0,326.6728,327.6483,326.3969,327.5596,70330.0
2022-11-01 15:00:00,332.38,333.24,332.27,333.0,54290.0,327.5202,328.3676,327.4118,328.1311,54290.0
2022-11-01 15:10:00,332.98,333.19,332.37,333.19,37950.0,328.1114,328.3184,327.5103,328.3184,37950.0
2022-11-01 15:20:00,333.2,333.35,332.76,332.98,67580.0,328.3282,328.476,327.8946,328.1114,67580.0
2022-11-01 15:30:00,333.03,333.44,332.88,333.06,65684.0,328.1607,328.5647,328.0129,328.1903,65684.0
2022-11-01 15:40:00,333.04,333.55,332.94,333.53,101145.0,328.1706,328.6731,328.072,328.6534,101145.0
2022-11-01 15:50:00,333.59,333.64,333.0,333.19,368332.0,328.7125,328.7618,328.1311,328.3184,368332.0
2022-11-02 09:30:00,331.42,332.86,330.53,331.0,53683.0,326.5742,327.9932,325.6972,326.1604,53683.0
2022-11-02 09:40:00,331.39,331.9,330.14,330.55,26622.0,326.5447,327.0472,325.313,325.717,26622.0
2022-11-02 09:50:00,330.38,330.39,329.61,330.19,15569.0,325.5494,325.5593,324.7907,325.3622,15569.0
2022-11-02 10:00:00,330.2,330.3,329.71,329.98,20693.0,325.3721,325.4706,324.8892,325.1553,20693.0
2022-11-02 10:10:00,330.08,330.18,329.3,329.5,37269.0,325.2538,325.3524,324.4852,324.6823,37269.0
2022-11-02 10:20:00,329.41,329.45,328.76,329.44,28659.0,324.5936,324.633,323.9531,324.6232,28659.0
2022-11-02 10:30:00,329.38,329.48,328.54,329.12,46734.0,324.5641,324.6626,323.7363,324.3079,46734.0
2022-11-02 10:40:00,329.18,329.39,328.77,329.09,21905.0,324.367,324.5739,323.963,324.2783,21905.0
2022-11-02 10:50:00,329.05,329.21,328.36,328.41,23100.0,324.2389,324.3965,323.559,323.6082,23100.0
2022-11-02 11:00:00,328.36,328.83,327.66,327.97,27726.0,323.559,324.0221,322.8692,323.1747,27726.0
2022-11-02 11:10:00,327.97,328.0,327.16,327.18,43427.0,323.1747,323.2042,322.3765,322.3962,43427.0
2022-11-02 11:20:00,327.17,327.89,327.16,327.74,26345.0,322.3864,323.0958,322.3765,322.948,26345.0
2022-11-02 11:30:00,327.78,328.49,327.69,328.01,36409.0,322.9875,323.6871,322.8988,323.2141,36409.0
2022-11-02 11:40:00,328.08,329.27,328.0,329.27,60986.0,323.2831,324.4557,323.2042,324.4557,60986.0
2022-11-02 11:50:00,329.26,329.34,328.46,328.68,18426.0,324.4458,324.5246,323.6575,323.8743,18426.0
2022-11-02 12:00:00,328.66,328.66,327.99,328.12,43313.0,323.8546,323.8546,323.1944,323.3225,43313.0
2022-11-02 12:10:00,328.15,328.52,327.94,327.94,56995.0,323.352,323.7166,323.1451,323.1451,56995.0
2022-11-02 12:20:00,327.97,328.25,326.92,327.05,45330.0,323.1747,323.4506,322.14,322.2681,45330.0
2022-11-02 12:30:00,327.11,327.25,326.11,326.34,16453.0,322.3273,322.4652,321.3419,321.5685,16453.0
2022-11-02 12:40:00,326.42,327.29,326.17,326.93,17178.0,321.6473,322.5046,321.401,322.1499,17178.0
2022-11-02 12:50:00,327.0,327.71,326.73,327.54,18079.0,322.2189,322.9185,321.9528,322.751,18079.0
2022-11-02 13:00:00,327.54,327.88,327.5,327.83,15412.0,322.751,323.086,322.7116,323.0367,15412.0
2022-11-02 13:10:00,327.78,328.01,327.55,327.9,19914.0,322.9875,323.2141,322.7608,323.1057,19914.0
2022-11-02 13:20:00,327.82,327.83,327.3,327.3,10827.0,323.0269,323.0367,322.5145,322.5145,10827.0
2022-11-02 13:30:00,327.3,327.63,326.86,327.5,26897.0,322.5145,322.8397,322.0809,322.7116,26897.0
2022-11-02 13:40:00,327.49,328.68,327.42,328.39,19858.0,322.7017,323.8743,322.6327,323.5885,19858.0
2022-11-02 13:50:00,328.53,328.9,328.15,328.71,15725.0,323.7265,324.0911,323.352,323.9039,15725.0
2022-11-02 14:00:00,328.55,332.51,327.08,331.54,58814.0,323.7462,327.6483,322.2977,326.6925,58814.0
2022-11-02 14:10:00,331.54,331.54,329.92,330.76,31727.0,326.6925,326.6925,325.0962,325.9239,31727.0
2022-11-02 14:20:00,330.61,332.59,330.51,332.47,46747.0,325.7761,327.7271,325.6775,327.6089,46747.0
2022-11-02 14:30:00,332.6,333.0,327.39,328.84,37100.0,327.737,328.1311,322.6032,324.032,37100.0
2022-11-02 14:40:00,328.99,331.06,327.98,328.07,34514.0,324.1798,326.2195,323.1845,323.2732,34514.0
2022-11-02 14:50:00,327.83,327.94,324.14,325.86,53913.0,323.0367,323.1451,319.4007,321.0955,53913.0
2022-11-02 15:00:00,325.7,327.8,325.13,327.57,24736.0,320.9379,323.0072,320.3762,322.7805,24736.0
2022-11-02 15:10:00,327.43,327.55,324.79,324.92,34405.0,322.6426,322.7608,320.0412,320.1693,34405.0
2022-11-02 15:20:00,324.82,324.83,321.92,322.41,54425.0,320.0707,320.0806,317.2131,317.696,54425.0
2022-11-02 15:30:00,322.4,322.56,321.25,322.05,42030.0,317.6861,317.8438,316.5529,317.3412,42030.0
2022-11-02 15:40:00,321.91,322.33,321.24,321.39,55823.0,317.2033,317.6171,316.5431,316.6909,55823.0
2022-11-02 15:50:00,321.47,321.49,319.63,319.63,218303.0,316.7697,316.7894,314.9566,314.9566,218303.0
2022-11-03 09:30:00,315.12,316.77,313.77,313.77,70123.0,310.5126,312.1384,309.1823,309.1823,70123.0
2022-11-03 09:40:00,313.76,314.88,312.04,312.86,60649.0,309.1724,310.2761,307.4776,308.2856,60649.0
2022-11-03 09:50:00,312.59,313.58,312.19,312.92,100281.0,308.0196,308.9951,307.6254,308.3447,100281.0
2022-11-03 10:00:00,312.9,313.38,311.41,312.3,50352.0,308.325,308.798,306.8568,307.7338,50352.0
2022-11-03 10:10:00,312.36,312.92,311.28,311.76,55926.0,307.7929,308.3447,306.7287,307.2017,55926.0
2022-11-03 10:20:00,311.74,313.59,311.58,313.38,85523.0,307.182,309.0049,307.0243,308.798,85523.0
2022-11-03 10:30:00,313.25,313.47,311.6,312.0,45747.0,308.6699,308.8867,307.044,307.4382,45747.0
2022-11-03 10:40:00,312.0,313.45,311.71,313.45,33692.0,307.4382,308.867,307.1524,308.867,33692.0
2022-11-03 10:50:00,313.01,314.22,313.01,314.04,19654.0,308.4334,309.6257,308.4334,309.4484,19654.0
2022-11-03 11:00:00,314.04,314.26,313.4,313.7,15620.0,309.4484,309.6651,308.8177,309.1133,15620.0
2022-11-03 11:10:00,313.76,313.78,312.83,313.16,18379.0,309.1724,309.1922,308.256,308.5812,18379.0
2022-11-03 11:20:00,313.07,313.3,311.94,312.14,18881.0,308.4925,308.7192,307.3791,307.5761,18881.0
2022-11-03 11:30:00,312.2,312.2,311.05,311.67,32488.0,307.6353,307.6353,306.5021,307.113,32488.0
2022-11-03 11:40:00,311.67,311.8,310.42,310.5,25103.0,307.113,307.2411,305.8813,305.9601,25103.0
2022-11-03 11:50:00,310.44,311.05,310.04,310.83,24392.0,305.901,306.5021,305.5068,306.2853,24392.0
2022-11-03 12:00:00,311.05,311.74,310.77,311.0,14093.0,306.5021,307.182,306.2262,306.4528,14093.0
2022-11-03 12:10:00,311.0,312.75,311.0,312.75,20697.0,306.4528,308.1772,306.4528,308.1772,20697.0
2022-11-03 12:20:00,312.67,312.69,311.56,311.79,32596.0,308.0984,308.1181,307.0046,307.2313,32596.0
2022-11-03 12:30:00,311.74,312.04,311.09,311.34,21633.0,307.182,307.4776,306.5415,306.7878,21633.0
2022-11-03 12:40:00,311.5,312.33,311.33,311.75,23267.0,306.9455,307.7634,306.778,307.1918,23267.0
2022-11-03 12:50:00,311.89,312.46,311.64,311.77,14505.0,307.3298,307.8915,307.0834,307.2115,14505.0
2022-11-03 13:00:00,311.88,311.89,310.68,310.68,17496.0,307.3199,307.3298,306.1375,306.1375,17496.0
2022-11-03 13:10:00,310.84,310.87,310.34,310.48,27043.0,306.2951,306.3247,305.8025,305.9404,27043.0
2022-11-03 13:20:00,310.54,310.58,309.78,310.04,26322.0,305.9995,306.0389,305.2506,305.5068,26322.0
2022-11-03 13:30:00,310.12,310.73,310.12,310.6,13216.0,305.5857,306.1867,305.5857,306.0587,13216.0
2022-11-03 13:40:00,310.69,310.7,309.98,310.12,14215.0,306.1473,306.1572,305.4477,305.5857,14215.0
2022-11-03 13:50:00,310.14,310.56,309.62,309.63,24031.0,305.6054,306.0192,305.093,305.1028,24031.0
2022-11-03 14:00:00,309.71,309.84,309.19,309.43,24809.0,305.1817,305.3098,304.6693,304.9058,24809.0
2022-11-03 14:10:00,309.49,310.05,308.96,309.96,24522.0,304.9649,305.5167,304.4426,305.428,24522.0
2022-11-03 14:20:00,310.04,311.31,310.01,311.31,17892.0,305.5068,306.7583,305.4773,306.7583,17892.0
2022-11-03 14:30:00,311.27,311.47,310.68,310.74,21110.0,306.7189,306.9159,306.1375,306.1966,21110.0
2022-11-03 14:40:00,310.72,310.9,310.1,310.84,16047.0,306.1769,306.3543,305.566,306.2951,16047.0
2022-11-03 14:50:00,310.74,311.23,310.71,311.2,15748.0,306.1966,306.6794,306.167,306.6499,15748.0
2022-11-03 15:00:00,311.22,311.48,310.84,310.86,23720.0,306.6696,306.9258,306.2951,306.3148,23720.0
2022-11-03 15:10:00,310.8,311.14,310.68,310.75,22132.0,306.2557,306.5908,306.1375,306.2065,22132.0
2022-11-03 15:20:00,310.74,311.57,310.73,311.39,32312.0,306.1966,307.0145,306.1867,306.8371,32312.0
2022-11-03 15:30:00,311.38,311.43,310.14,310.31,39323.0,306.8272,306.8765,305.6054,305.7729,39323.0
2022-11-03 15:40:00,310.39,310.42,309.36,309.68,60610.0,305.8517,305.8813,304.8368,305.1521,60610.0
2022-11-03 15:50:00,309.82,309.96,308.6,308.95,191308.0,305.2901,305.428,304.0879,304.4328,191308.0
2022-11-04 09:30:00,313.84,314.94,313.24,314.87,103519.0,309.2513,310.3352,308.6601,310.2662,103519.0
2022-11-04 09:40:00,314.85,315.59,314.08,314.71,90866.0,310.2465,310.9757,309.4878,310.1086,90866.0
2022-11-04 09:50:00,314.95,317.57,314.4,317.52,34638.0,310.345,312.9267,309.8031,312.8775,34638.0
2022-11-04 10:00:00,317.61,319.83,317.4,319.83,48875.0,312.9662,315.1537,312.7592,315.1537,48875.0
2022-11-04 10:10:00,319.86,321.65,319.77,320.94,45812.0,315.1833,316.9471,315.0946,316.2475,45812.0
2022-11-04 10:20:00,321.1,322.43,320.87,321.93,59964.0,316.4051,317.7157,316.1785,317.223,59964.0
2022-11-04 10:30:00,321.94,322.13,320.22,321.66,64653.0,317.2328,317.4201,315.538,316.9569,64653.0
2022-11-04 10:40:00,321.74,323.13,321.42,321.66,22750.0,317.0358,318.4054,316.7204,316.9569,22750.0
2022-11-04 10:50:00,321.7,321.8,320.67,321.09,52800.0,316.9964,317.0949,315.9814,316.3953,52800.0
2022-11-04 11:00:00,321.17,321.68,320.09,320.29,68991.0,316.4741,316.9766,315.4099,315.607,68991.0
2022-11-04 11:10:00,320.29,320.68,319.32,319.33,72019.0,315.607,315.9913,314.6512,314.661,72019.0
2022-11-04 11:20:00,319.48,320.42,318.52,318.52,20176.0,314.8088,315.7351,313.8629,313.8629,20176.0
2022-11-04 11:30:00,318.61,318.98,317.71,318.28,23361.0,313.9515,314.3161,313.0647,313.6264,23361.0
2022-11-04 11:40:00,318.26,318.26,317.32,317.54,45108.0,313.6067,313.6067,312.6804,312.8972,45108.0
2022-11-04 11:50:00,317.46,317.5,316.37,316.59,38608.0,312.8183,312.8578,311.7443,311.9611,38608.0
2022-11-04 12:00:00,316.62,317.01,315.49,316.72,28497.0,311.9906,312.3749,310.8772,312.0892,28497.0
2022-11-04 12:10:00,316.63,318.16,316.11,317.56,19518.0,312.0005,313.5081,311.4881,312.9169,19518.0
2022-11-04 12:20:00,317.53,318.06,316.77,317.76,16190.0,312.8873,313.4096,312.1384,313.114,16190.0
2022-11-04 12:30:00,317.54,317.71,316.11,316.11,22968.0,312.8972,313.0647,311.4881,311.4881,22968.0
2022-11-04 12:40:00,316.02,316.65,315.62,315.83,33308.0,311.3994,312.0202,311.0053,311.2122,33308.0
2022-11-04 12:50:00,315.67,315.97,315.21,315.49,18328.0,311.0545,311.3501,310.6012,310.8772,18328.0
2022-11-04 13:00:00,315.44,316.0,314.44,314.45,16405.0,310.8279,311.3797,309.8425,309.8524,16405.0
2022-11-04 13:10:00,314.71,316.47,314.64,315.61,22678.0,310.1086,311.8428,310.0396,310.9954,22678.0
2022-11-04 13:20:00,315.72,315.8,314.84,314.99,24062.0,311.1038,311.1826,310.2367,310.3845,24062.0
2022-11-04 13:30:00,315.02,315.6,314.62,315.28,33217.0,310.414,310.9855,310.0199,310.6702,33217.0
2022-11-04 13:40:00,315.22,315.35,314.45,315.06,16165.0,310.6111,310.7392,309.8524,310.4534,16165.0
2022-11-04 13:50:00,315.0,315.09,314.25,314.4,16753.0,310.3943,310.483,309.6553,309.8031,16753.0
2022-11-04 14:00:00,314.58,315.2,313.61,313.62,26193.0,309.9805,310.5914,309.0246,309.0345,26193.0
2022-11-04 14:10:00,313.69,314.65,313.34,314.65,26249.0,309.1035,310.0494,308.7586,310.0494,26249.0
2022-11-04 14:20:00,314.47,315.68,314.19,315.37,20142.0,309.8721,311.0644,309.5962,310.7589,20142.0
2022-11-04 14:30:00,315.39,315.59,314.61,315.04,27887.0,310.7786,310.9757,310.01,310.4337,27887.0
2022-11-04 14:40:00,314.98,316.19,314.83,315.74,24927.0,310.3746,311.5669,310.2268,311.1235,24927.0
2022-11-04 14:50:00,315.93,316.7,315.84,316.36,15272.0,311.3107,312.0695,311.222,311.7344,15272.0
2022-11-04 15:00:00,316.36,317.4,316.08,317.39,57002.0,311.7344,312.7592,311.4585,312.7494,57002.0
2022-11-04 15:10:00,317.47,317.99,317.26,317.63,51845.0,312.8282,313.3406,312.6213,312.9859,51845.0
2022-11-04 15:20:00,317.62,318.25,317.35,317.84,38630.0,312.976,313.5968,312.71,313.1928,38630.0
2022-11-04 15:30:00,317.67,318.4,317.38,318.19,29065.0,313.0253,313.7446,312.7395,313.5377,29065.0
2022-11-04 15:40:00,318.05,319.22,317.8,318.14,43533.0,313.3997,314.5526,313.1534,313.4884,43533.0
2022-11-04 15:50:00,318.32,318.63,317.47,318.52,168001.0,313.6658,313.9712,312.8282,313.8629,168001.0
2022-11-07 09:30:00,322.45,322.88,318.44,320.16,104375.0,317.7354,318.1591,313.784,315.4789,104375.0
2022-11-07 09:40:00,320.39,321.0,319.58,319.76,34545.0,315.7055,316.3066,314.9074,315.0847,34545.0
2022-11-07 09:50:00,319.53,319.78,318.23,318.8,29206.0,314.8581,315.1044,313.5771,314.1388,29206.0
2022-11-07 10:00:00,318.93,319.32,317.83,318.34,54157.0,314.2669,314.6512,313.1829,313.6855,54157.0
2022-11-07 10:10:00,318.53,319.36,317.71,319.13,30002.0,313.8727,314.6906,313.0647,314.4639,30002.0
2022-11-07 10:20:00,318.76,319.22,317.88,318.31,23045.0,314.0993,314.5526,313.2322,313.6559,23045.0
2022-11-07 10:30:00,318.3,318.82,317.77,318.08,29033.0,313.6461,314.1585,313.1238,313.4293,29033.0
2022-11-07 10:40:00,318.06,319.33,317.95,318.86,39438.0,313.4096,314.661,313.3012,314.1979,39438.0
2022-11-07 10:50:00,318.62,320.45,318.5,320.45,32398.0,313.9614,315.7646,313.8431,315.7646,32398.0
2022-11-07 11:00:00,320.53,320.8,319.81,320.41,37850.0,315.8435,316.1095,315.134,315.7252,37850.0
2022-11-07 11:10:00,320.35,321.13,320.11,320.59,18844.0,315.6661,316.4347,315.4296,315.9026,18844.0
2022-11-07 11:20:00,320.59,321.5,320.51,321.24,31373.0,315.9026,316.7993,315.8238,316.5431,31373.0
2022-11-07 11:30:00,321.36,321.39,320.34,320.41,19908.0,316.6613,316.6909,315.6562,315.7252,19908.0
2022-11-07 11:40:00,320.35,320.42,319.27,319.51,22218.0,315.6661,315.7351,314.6019,314.8384,22218.0
2022-11-07 11:50:00,319.56,319.57,318.75,318.87,26427.0,314.8876,314.8975,314.0895,314.2077,26427.0
2022-11-07 12:00:00,318.88,319.45,318.59,319.45,24432.0,314.2176,314.7793,313.9318,314.7793,24432.0
2022-11-07 12:10:00,319.37,319.72,319.21,319.48,16294.0,314.7004,315.0453,314.5428,314.8088,16294.0
2022-11-07 12:20:00,319.35,319.65,319.14,319.4,26456.0,314.6807,314.9763,314.4738,314.73,26456.0
2022-11-07 12:30:00,319.38,320.19,319.38,320.15,41822.0,314.7103,315.5084,314.7103,315.469,41822.0
2022-11-07 12:40:00,320.18,320.46,319.95,320.35,27914.0,315.4986,315.7745,315.2719,315.6661,27914.0
2022-11-07 12:50:00,320.29,320.76,320.11,320.75,23013.0,315.607,316.0701,315.4296,316.0602,23013.0
2022-11-07 13:00:00,320.72,322.15,320.69,322.09,29257.0,316.0307,317.4398,316.0011,317.3807,29257.0
2022-11-07 13:10:00,322.1,322.79,322.09,322.64,24601.0,317.3905,318.0704,317.3807,317.9226,24601.0
2022-11-07 13:20:00,322.72,323.04,322.33,322.61,41834.0,318.0014,318.3168,317.6171,317.893,41834.0
2022-11-07 13:30:00,322.73,323.38,322.64,323.33,33024.0,318.0113,318.6518,317.9226,318.6025,33024.0
2022-11-07 13:40:00,323.34,324.01,322.91,323.83,31477.0,318.6124,319.2726,318.1887,319.0952,31477.0
2022-11-07 13:50:00,323.97,324.13,323.63,324.04,26377.0,319.2332,319.3908,318.8981,319.3021,26377.0
2022-11-07 14:00:00,324.1,324.87,324.1,324.81,24097.0,319.3613,320.12,319.3613,320.0609,24097.0
2022-11-07 14:10:00,324.8,325.58,324.75,325.45,34674.0,320.051,320.8196,320.0018,320.6915,34674.0
2022-11-07 14:20:00,325.47,325.77,324.99,325.27,26342.0,320.7112,321.0068,320.2383,320.5142,26342.0
2022-11-07 14:30:00,325.24,325.8,324.99,325.57,26897.0,320.4846,321.0364,320.2383,320.8098,26897.0
2022-11-07 14:40:00,325.57,325.57,325.02,325.43,25634.0,320.8098,320.8098,320.2678,320.6718,25634.0
2022-11-07 14:50:00,325.35,325.53,324.78,324.96,56294.0,320.593,320.7704,320.0313,320.2087,56294.0
2022-11-07 15:00:00,325.05,325.4,324.98,325.25,27292.0,320.2974,320.6423,320.2284,320.4944,27292.0
2022-11-07 15:10:00,325.18,325.74,325.17,325.64,37397.0,320.4255,320.9773,320.4156,320.8787,37397.0
2022-11-07 15:20:00,325.57,325.59,325.07,325.31,55257.0,320.8098,320.8295,320.3171,320.5536,55257.0
2022-11-07 15:30:00,325.23,325.7,324.35,324.53,60910.0,320.4747,320.9379,319.6076,319.785,60910.0
2022-11-07 15:40:00,324.54,324.95,324.33,324.93,49766.0,319.7948,320.1988,319.5879,320.1791,49766.0
2022-11-07 15:50:00,324.94,325.44,324.32,325.26,231087.0,320.189,320.6817,319.578,320.5043,231087.0
2022-11-08 09:30:00,326.23,326.29,323.37,323.93,56316.0,321.4601,321.5192,318.6419,319.1937,56316.0
2022-11-08 09:40:00,324.1,326.36,324.09,326.14,41045.0,319.3613,321.5882,319.3514,321.3714,41045.0
2022-11-08 09:50:00,326.16,327.17,325.54,326.75,31116.0,321.3911,322.3864,320.7802,321.9725,31116.0
2022-11-08 10:00:00,326.68,327.18,325.77,327.18,72609.0,321.9035,322.3962,321.0068,322.3962,72609.0
2022-11-08 10:10:00,327.23,328.56,327.13,328.18,63798.0,322.4455,323.7561,322.347,323.3816,63798.0
2022-11-08 10:20:00,328.22,328.46,327.34,327.34,15414.0,323.421,323.6575,322.5539,322.5539,15414.0
2022-11-08 10:30:00,327.52,327.88,327.22,327.78,27627.0,322.7313,323.086,322.4356,322.9875,27627.0
2022-11-08 10:40:00,327.93,328.11,327.49,327.87,28934.0,323.1353,323.3126,322.7017,323.0761,28934.0
2022-11-08 10:50:00,327.84,327.92,326.98,327.25,21984.0,323.0466,323.1254,322.1992,322.4652,21984.0
2022-11-08 11:00:00,327.31,327.32,326.08,326.46,33418.0,322.5243,322.5342,321.3123,321.6868,33418.0
2022-11-08 11:10:00,326.56,327.7,326.56,327.52,34846.0,321.7853,322.9086,321.7853,322.7313,34846.0
2022-11-08 11:20:00,327.56,328.85,327.5,328.72,27585.0,322.7707,324.0418,322.7116,323.9137,27585.0
2022-11-08 11:30:00,328.78,329.4,328.73,328.94,30747.0,323.9728,324.5838,323.9236,324.1305,30747.0
2022-11-08 11:40:00,329.04,329.4,328.89,328.97,29578.0,324.229,324.5838,324.0812,324.1601,29578.0
2022-11-08 11:50:00,328.98,329.22,328.54,329.04,16133.0,324.1699,324.4064,323.7363,324.229,16133.0
2022-11-08 12:00:00,329.21,329.26,328.57,329.03,21094.0,324.3965,324.4458,323.7659,324.2192,21094.0
2022-11-08 12:10:00,328.99,329.28,328.8,328.84,24166.0,324.1798,324.4655,323.9925,324.032,24166.0
2022-11-08 12:20:00,328.86,329.24,328.42,328.73,20683.0,324.0517,324.4261,323.6181,323.9236,20683.0
2022-11-08 12:30:00,328.79,329.2,328.42,328.83,27459.0,323.9827,324.3867,323.6181,324.0221,27459.0
2022-11-08 12:40:00,328.81,329.04,328.51,328.74,42663.0,324.0024,324.229,323.7068,323.9334,42663.0
2022-11-08 12:50:00,328.73,329.02,328.24,328.79,23544.0,323.9236,324.2093,323.4407,323.9827,23544.0
2022-11-08 13:00:00,328.83,329.3,328.67,329.17,20081.0,324.0221,324.4852,323.8644,324.3571,20081.0
2022-11-08 13:10:00,329.34,329.36,328.45,328.45,13895.0,324.5246,324.5444,323.6477,323.6477,13895.0
2022-11-08 13:20:00,328.44,328.45,326.0,326.2,23531.0,323.6378,323.6477,321.2335,321.4306,23531.0
2022-11-08 13:30:00,325.93,326.84,325.32,326.58,13222.0,321.1645,322.0612,320.5634,321.805,13222.0
2022-11-08 13:40:00,326.71,326.83,325.86,325.86,9922.0,321.9331,322.0513,321.0955,321.0955,9922.0
2022-11-08 13:50:00,326.06,326.23,324.58,324.81,15920.0,321.2926,321.4601,319.8342,320.0609,15920.0
2022-11-08 14:00:00,324.74,325.34,324.59,324.6,13443.0,319.9919,320.5831,319.8441,319.854,13443.0
2022-11-08 14:10:00,324.57,325.31,324.51,324.93,19022.0,319.8244,320.5536,319.7653,320.1791,19022.0
2022-11-08 14:20:00,324.83,324.83,322.76,322.83,29912.0,320.0806,320.0806,318.0409,318.1098,29912.0
2022-11-08 14:30:00,322.78,324.62,322.26,324.62,14217.0,318.0606,319.8737,317.5482,319.8737,14217.0
2022-11-08 14:40:00,324.46,325.63,324.28,325.42,30434.0,319.716,320.8689,319.5386,320.662,30434.0
2022-11-08 14:50:00,325.39,325.93,325.3,325.32,13873.0,320.6324,321.1645,320.5437,320.5634,13873.0
2022-11-08 15:00:00,325.21,326.39,325.21,326.15,15921.0,320.455,321.6178,320.455,321.3813,15921.0
2022-11-08 15:10:00,326.04,326.82,325.98,326.78,17442.0,321.2729,322.0415,321.2138,322.0021,17442.0
2022-11-08 15:20:00,326.86,327.47,326.49,327.42,21274.0,322.0809,322.682,321.7163,322.6327,21274.0
2022-11-08 15:30:00,327.48,328.27,327.36,327.66,34746.0,322.6918,323.4703,322.5736,322.8692,34746.0
2022-11-08 15:40:00,327.82,327.89,327.19,327.42,29276.0,323.0269,323.0958,322.4061,322.6327,29276.0
2022-11-08 15:50:00,327.42,327.63,325.53,325.79,104167.0,322.6327,322.8397,320.7704,321.0266,104167.0
2022-11-09 09:30:00,322.28,323.69,318.97,319.19,150318.0,317.5679,318.9573,314.3063,314.5231,150318.0
2022-11-09 09:40:00,319.11,319.34,317.74,318.78,56292.0,314.4442,314.6709,313.0943,314.119,56292.0
2022-11-09 09:50:00,318.64,319.69,317.56,317.61,33192.0,313.9811,315.0157,312.9169,312.9662,33192.0
2022-11-09 10:00:00,317.54,319.49,317.41,319.47,46912.0,312.8972,314.8187,312.7691,314.799,46912.0
2022-11-09 10:10:00,319.37,320.39,319.02,320.1,47770.0,314.7004,315.7055,314.3555,315.4197,47770.0
2022-11-09 10:20:00,320.03,320.5,318.8,318.91,24534.0,315.3508,315.8139,314.1388,314.2471,24534.0
2022-11-09 10:30:00,318.82,319.02,317.38,317.49,29891.0,314.1585,314.3555,312.7395,312.8479,29891.0
2022-11-09 10:40:00,317.6,318.45,317.3,318.43,26853.0,312.9563,313.7939,312.6607,313.7742,26853.0
2022-11-09 10:50:00,318.48,318.48,316.76,317.19,40796.0,313.8234,313.8234,312.1286,312.5523,40796.0
2022-11-09 11:00:00,317.24,318.16,317.2,318.04,31843.0,312.6016,313.5081,312.5622,313.3899,31843.0
2022-11-09 11:10:00,317.86,318.29,317.51,317.91,40379.0,313.2125,313.6362,312.8676,313.2618,40379.0
2022-11-09 11:20:00,317.84,317.9,316.98,317.21,30774.0,313.1928,313.2519,312.3454,312.572,30774.0
2022-11-09 11:30:00,317.22,317.34,316.7,317.22,25880.0,312.5819,312.7001,312.0695,312.5819,25880.0
2022-11-09 11:40:00,317.22,318.45,317.22,317.85,24472.0,312.5819,313.7939,312.5819,313.2026,24472.0
2022-11-09 11:50:00,317.84,318.07,317.17,317.23,37942.0,313.1928,313.4194,312.5326,312.5917,37942.0
2022-11-09 12:00:00,317.26,317.43,316.61,316.83,21794.0,312.6213,312.7888,311.9808,312.1976,21794.0
2022-11-09 12:10:00,316.87,316.96,316.48,316.72,27776.0,312.237,312.3257,311.8527,312.0892,27776.0
2022-11-09 12:20:00,316.74,317.14,316.26,316.33,22756.0,312.1089,312.503,311.6359,311.7049,22756.0
2022-11-09 12:30:00,316.23,316.79,316.15,316.21,16564.0,311.6063,312.1581,311.5275,311.5866,16564.0
2022-11-09 12:40:00,316.22,316.65,316.0,316.65,23325.0,311.5965,312.0202,311.3797,312.0202,23325.0
2022-11-09 12:50:00,316.64,317.19,316.44,317.19,18562.0,312.0103,312.5523,311.8133,312.5523,18562.0
2022-11-09 13:00:00,317.12,317.48,316.27,317.38,22356.0,312.4833,312.8381,311.6457,312.7395,22356.0
2022-11-09 13:10:00,317.5,318.0,316.97,317.51,22546.0,312.8578,313.3505,312.3355,312.8676,22546.0
2022-11-09 13:20:00,317.65,317.77,317.21,317.31,17575.0,313.0056,313.1238,312.572,312.6705,17575.0
2022-11-09 13:30:00,317.25,317.25,316.23,316.41,10272.0,312.6114,312.6114,311.6063,311.7837,10272.0
2022-11-09 13:40:00,316.36,316.65,315.69,315.86,56487.0,311.7344,312.0202,311.0742,311.2417,56487.0
2022-11-09 13:50:00,315.87,316.22,315.78,316.22,17230.0,311.2516,311.5965,311.1629,311.5965,17230.0
2022-11-09 14:00:00,316.1,317.6,316.0,317.42,39177.0,311.4782,312.9563,311.3797,312.7789,39177.0
2022-11-09 14:10:00,317.46,317.67,317.2,317.43,14073.0,312.8183,313.0253,312.5622,312.7888,14073.0
2022-11-09 14:20:00,317.56,317.57,317.08,317.28,10610.0,312.9169,312.9267,312.4439,312.641,10610.0
2022-11-09 14:30:00,317.28,317.28,316.26,316.52,13105.0,312.641,312.641,311.6359,311.8921,13105.0
2022-11-09 14:40:00,316.48,316.94,315.83,315.99,21183.0,311.8527,312.306,311.2122,311.3698,21183.0
2022-11-09 14:50:00,315.9,316.22,315.53,316.22,41205.0,311.2812,311.5965,310.9166,311.5965,41205.0
2022-11-09 15:00:00,316.15,317.3,316.12,317.07,34220.0,311.5275,312.6607,311.4979,312.4341,34220.0
2022-11-09 15:10:00,317.05,317.46,316.86,317.41,33440.0,312.4143,312.8183,312.2271,312.7691,33440.0
2022-11-09 15:20:00,317.4,317.55,317.06,317.3,36551.0,312.7592,312.907,312.4242,312.6607,36551.0
2022-11-09 15:30:00,317.34,317.35,316.54,316.59,32054.0,312.7001,312.71,311.9118,311.9611,32054.0
2022-11-09 15:40:00,316.52,316.55,315.22,315.38,56682.0,311.8921,311.9217,310.6111,310.7688,56682.0
2022-11-09 15:50:00,315.42,316.02,315.15,315.82,218239.0,310.8082,311.3994,310.5421,311.2023,218239.0
2022-11-10 09:30:00,331.18,333.77,329.58,330.1,173196.0,326.3377,328.8899,324.7611,325.2735,173196.0
2022-11-10 09:40:00,330.19,331.13,329.16,330.89,71635.0,325.3622,326.2885,324.3473,326.052,71635.0
2022-11-10 09:50:00,330.87,332.55,329.83,332.31,72270.0,326.0323,327.6877,325.0075,327.4512,72270.0
2022-11-10 10:00:00,332.38,333.0,331.97,332.45,60469.0,327.5202,328.1311,327.1162,327.5892,60469.0
2022-11-10 10:10:00,332.54,333.37,332.43,332.83,43505.0,327.6779,328.4957,327.5695,327.9636,43505.0
2022-11-10 10:20:00,332.9,333.38,332.23,332.53,47849.0,328.0326,328.5056,327.3724,327.668,47849.0
2022-11-10 10:30:00,332.64,332.75,330.89,330.89,45805.0,327.7764,327.8848,326.052,326.052,45805.0
2022-11-10 10:40:00,330.81,332.42,330.6,332.42,32999.0,325.9732,327.5596,325.7662,327.5596,32999.0
2022-11-10 10:50:00,332.38,332.48,331.89,332.13,30192.0,327.5202,327.6187,327.0374,327.2739,30192.0
2022-11-10 11:00:00,332.21,332.36,331.52,331.52,26681.0,327.3527,327.5005,326.6728,326.6728,26681.0
2022-11-10 11:10:00,331.59,332.95,331.21,332.86,28865.0,326.7418,328.0819,326.3673,327.9932,28865.0
2022-11-10 11:20:00,332.91,333.87,332.84,333.55,22689.0,328.0425,328.9884,327.9735,328.6731,22689.0
2022-11-10 11:30:00,333.67,333.91,333.41,333.85,38822.0,328.7913,329.0278,328.5351,328.9687,38822.0
2022-11-10 11:40:00,333.89,333.89,333.22,333.48,29364.0,329.0081,329.0081,328.3479,328.6041,29364.0
2022-11-10 11:50:00,333.43,333.89,333.02,333.62,37637.0,328.5548,329.0081,328.1508,328.7421,37637.0
2022-11-10 12:00:00,333.7,334.41,333.43,334.23,40591.0,328.8209,329.5205,328.5548,329.3432,40591.0
2022-11-10 12:10:00,334.19,334.73,333.84,334.53,30300.0,329.3037,329.8358,328.9589,329.6388,30300.0
2022-11-10 12:20:00,334.62,334.62,333.4,333.61,19184.0,329.7274,329.7274,328.5253,328.7322,19184.0
2022-11-10 12:30:00,333.67,333.73,332.88,332.9,23759.0,328.7913,328.8505,328.0129,328.0326,23759.0
2022-11-10 12:40:00,332.75,333.22,332.39,332.57,17267.0,327.8848,328.3479,327.5301,327.7074,17267.0
2022-11-10 12:50:00,332.65,333.03,332.53,332.98,15354.0,327.7863,328.1607,327.668,328.1114,15354.0
2022-11-10 13:00:00,333.02,334.19,332.94,333.99,22164.0,328.1508,329.3037,328.072,329.1067,22164.0
2022-11-10 13:10:00,333.9,334.84,333.71,334.45,18455.0,329.018,329.9442,328.8308,329.5599,18455.0
2022-11-10 13:20:00,334.49,334.56,333.48,334.09,16749.0,329.5993,329.6683,328.6041,329.2052,16749.0
2022-11-10 13:30:00,334.11,334.75,333.8,334.45,24531.0,329.2249,329.8555,328.9194,329.5599,24531.0
2022-11-10 13:40:00,334.45,335.94,334.31,335.81,33468.0,329.5599,331.0281,329.422,330.9,33468.0
2022-11-10 13:50:00,335.65,336.37,335.34,335.99,15104.0,330.7424,331.4519,330.4369,331.0774,15104.0
2022-11-10 14:00:00,336.04,336.72,336.04,336.58,20354.0,331.1267,331.7967,331.1267,331.6588,20354.0
2022-11-10 14:10:00,336.53,336.76,336.11,336.15,27008.0,331.6095,331.8362,331.1957,331.2351,27008.0
2022-11-10 14:20:00,336.0,336.97,335.56,336.66,27370.0,331.0873,332.0431,330.6537,331.7376,27370.0
2022-11-10 14:30:00,336.62,336.62,335.89,336.06,24066.0,331.6982,331.6982,330.9789,331.1464,24066.0
2022-11-10 14:40:00,336.02,336.32,335.86,336.02,18942.0,331.107,331.4026,330.9493,331.107,18942.0
2022-11-10 14:50:00,335.99,336.68,335.86,336.49,24386.0,331.0774,331.7573,330.9493,331.5701,24386.0
2022-11-10 15:00:00,336.5,336.69,336.15,336.67,34549.0,331.58,331.7672,331.2351,331.7475,34549.0
2022-11-10 15:10:00,336.73,336.81,336.27,336.27,34567.0,331.8066,331.8854,331.3533,331.3533,34567.0
2022-11-10 15:20:00,336.33,336.58,335.77,336.15,38990.0,331.4124,331.6588,330.8606,331.2351,38990.0
2022-11-10 15:30:00,336.22,336.9,335.8,336.08,51926.0,331.3041,331.9741,330.8902,331.1661,51926.0
2022-11-10 15:40:00,336.03,336.56,335.59,336.31,75980.0,331.1168,331.6391,330.6833,331.3927,75980.0
2022-11-10 15:50:00,336.35,337.4,336.33,337.24,224252.0,331.4322,332.4668,331.4124,332.3091,224252.0
2022-11-11 09:30:00,339.0,341.98,338.84,339.4,163014.0,334.0434,336.9798,333.8857,334.4376,163014.0
2022-11-11 09:40:00,339.27,341.85,339.11,341.82,75504.0,334.3095,336.8517,334.1518,336.8222,75504.0
2022-11-11 09:50:00,341.78,342.63,340.59,340.93,67243.0,336.7828,337.6203,335.6102,335.9452,67243.0
2022-11-11 10:00:00,340.78,342.11,339.62,339.95,75447.0,335.7974,337.1079,334.6543,334.9795,75447.0
2022-11-11 10:10:00,339.7,341.11,339.63,340.59,61803.0,334.7332,336.1226,334.6642,335.6102,61803.0
2022-11-11 10:20:00,340.66,341.95,340.66,341.0,49186.0,335.6791,336.9503,335.6791,336.0142,49186.0
2022-11-11 10:30:00,340.94,341.04,338.72,339.37,58705.0,335.955,336.0536,333.7675,334.408,58705.0
2022-11-11 10:40:00,339.42,339.57,338.74,338.98,45710.0,334.4573,334.6051,333.7872,334.0237,45710.0
2022-11-11 10:50:00,339.13,339.26,337.96,338.86,43915.0,334.1715,334.2996,333.0186,333.9055,43915.0
2022-11-11 11:00:00,338.88,339.36,337.48,337.48,38656.0,333.9252,334.3981,332.5456,332.5456,38656.0
2022-11-11 11:10:00,337.58,337.78,336.85,337.64,45636.0,332.6442,332.8412,331.9248,332.7033,45636.0
2022-11-11 11:20:00,337.57,337.85,336.36,336.69,44082.0,332.6343,332.9102,331.442,331.7672,44082.0
2022-11-11 11:30:00,336.78,337.55,336.75,336.93,40208.0,331.8559,332.6146,331.8263,332.0037,40208.0
2022-11-11 11:40:00,336.93,337.73,336.93,337.64,30557.0,332.0037,332.792,332.0037,332.7033,30557.0
2022-11-11 11:50:00,337.65,338.29,337.56,337.85,38116.0,332.7131,333.3438,332.6245,332.9102,38116.0
2022-11-11 12:00:00,337.89,337.9,337.19,337.57,27029.0,332.9496,332.9595,332.2599,332.6343,27029.0
2022-11-11 12:10:00,337.58,338.6,337.58,338.44,26583.0,332.6442,333.6493,332.6442,333.4916,26583.0
2022-11-11 12:20:00,338.5,338.6,337.79,338.38,42468.0,333.5507,333.6493,332.8511,333.4325,42468.0
2022-11-11 12:30:00,338.32,338.47,337.15,337.16,32014.0,333.3734,333.5212,332.2205,332.2303,32014.0
2022-11-11 12:40:00,337.12,337.58,336.7,337.55,33241.0,332.1909,332.6442,331.777,332.6146,33241.0
2022-11-11 12:50:00,337.54,338.51,337.54,338.04,35999.0,332.6048,333.5606,332.6048,333.0974,35999.0
2022-11-11 13:00:00,338.04,339.38,338.04,339.38,34312.0,333.0974,334.4179,333.0974,334.4179,34312.0
2022-11-11 13:10:00,339.38,339.74,338.66,339.11,52596.0,334.4179,334.7726,333.7084,334.1518,52596.0
2022-11-11 13:20:00,339.02,339.14,338.34,338.58,28963.0,334.0631,334.1814,333.3931,333.6295,28963.0
2022-11-11 13:30:00,338.65,339.37,338.27,338.62,32259.0,333.6985,334.408,333.3241,333.669,32259.0
2022-11-11 13:40:00,338.64,339.39,338.42,339.26,28187.0,333.6887,334.4277,333.4719,334.2996,28187.0
2022-11-11 13:50:00,339.24,339.91,339.22,339.48,40513.0,334.2799,334.9401,334.2602,334.5164,40513.0
2022-11-11 14:00:00,339.52,339.56,338.86,339.23,34573.0,334.5558,334.5952,333.9055,334.27,34573.0
2022-11-11 14:10:00,339.25,340.02,339.24,339.84,27990.0,334.2898,335.0485,334.2799,334.8711,27990.0
2022-11-11 14:20:00,339.88,340.68,339.87,340.65,31986.0,334.9105,335.6988,334.9007,335.6693,31986.0
2022-11-11 14:30:00,340.62,340.88,340.17,340.52,42014.0,335.6397,335.8959,335.1963,335.5412,42014.0
2022-11-11 14:40:00,340.59,340.76,340.0,340.16,35815.0,335.6102,335.7777,335.0288,335.1864,35815.0
2022-11-11 14:50:00,340.14,340.34,339.73,340.03,40084.0,335.1667,335.3638,334.7627,335.0583,40084.0
2022-11-11 15:00:00,340.01,340.04,339.36,339.54,51949.0,335.0386,335.0682,334.3981,334.5755,51949.0
2022-11-11 15:10:00,339.47,339.61,338.86,339.55,60398.0,334.5065,334.6445,333.9055,334.5854,60398.0
2022-11-11 15:20:00,339.57,339.59,338.75,339.22,68568.0,334.6051,334.6248,333.7971,334.2602,68568.0
2022-11-11 15:30:00,339.2,339.49,338.54,339.07,66727.0,334.2405,334.5262,333.5901,334.1124,66727.0
2022-11-11 15:40:00,339.05,340.23,338.97,340.04,95670.0,334.0927,335.2554,334.0138,335.0682,95670.0
2022-11-11 15:50:00,340.05,340.41,339.29,339.7,214659.0,335.0781,335.4328,334.3292,334.7332,214659.0
2022-11-14 09:30:00,336.74,339.29,336.02,339.29,89524.0,331.8165,334.3292,331.107,334.3292,89524.0
2022-11-14 09:40:00,339.04,339.74,338.46,339.5,47298.0,334.0828,334.7726,333.5113,334.5361,47298.0
2022-11-14 09:50:00,339.53,341.19,339.5,340.56,36487.0,334.5657,336.2014,334.5361,335.5806,36487.0
2022-11-14 10:00:00,340.65,341.45,339.85,341.02,47835.0,335.6693,336.4576,334.881,336.0339,47835.0
2022-11-14 10:10:00,340.67,342.56,340.61,341.97,31567.0,335.689,337.5514,335.6299,336.97,31567.0
2022-11-14 10:20:00,342.02,342.03,340.56,340.69,28841.0,337.0193,337.0291,335.5806,335.7087,28841.0
2022-11-14 10:30:00,340.72,341.79,340.66,341.79,25512.0,335.7383,336.7926,335.6791,336.7926,25512.0
2022-11-14 10:40:00,341.8,342.69,341.8,342.46,43747.0,336.8025,337.6795,336.8025,337.4528,43747.0
2022-11-14 10:50:00,342.43,343.61,342.31,343.01,43195.0,337.4233,338.586,337.305,337.9948,43195.0
2022-11-14 11:00:00,343.11,343.26,340.16,340.56,56339.0,338.0933,338.2411,335.1864,335.5806,56339.0
2022-11-14 11:10:00,340.56,340.88,339.74,339.86,22510.0,335.5806,335.8959,334.7726,334.8908,22510.0
2022-11-14 11:20:00,339.97,340.57,339.44,340.17,23711.0,334.9992,335.5905,334.477,335.1963,23711.0
2022-11-14 11:30:00,340.27,341.99,340.14,341.03,25749.0,335.2948,336.9897,335.1667,336.0437,25749.0
2022-11-14 11:40:00,341.09,341.59,341.08,341.3,15921.0,336.1028,336.5955,336.093,336.3098,15921.0
2022-11-14 11:50:00,341.2,341.43,340.74,340.81,13548.0,336.2112,336.4379,335.758,335.8269,13548.0
2022-11-14 12:00:00,340.87,341.93,340.87,341.87,27621.0,335.8861,336.9306,335.8861,336.8714,27621.0
2022-11-14 12:10:00,341.82,342.58,341.7,342.1,13064.0,336.8222,337.5711,336.7039,337.0981,13064.0
2022-11-14 12:20:00,341.91,342.88,341.46,342.77,16852.0,336.9109,337.8667,336.4674,337.7583,16852.0
2022-11-14 12:30:00,342.73,343.44,342.62,343.31,18784.0,337.7189,338.4185,337.6105,338.2904,18784.0
2022-11-14 12:40:00,343.27,343.4,342.67,342.75,31360.0,338.251,338.3791,337.6597,337.7386,31360.0
2022-11-14 12:50:00,342.81,343.07,342.45,342.85,30528.0,337.7977,338.0539,337.443,337.8371,30528.0
2022-11-14 13:00:00,342.81,343.2,342.65,342.86,15663.0,337.7977,338.182,337.64,337.847,15663.0
2022-11-14 13:10:00,343.09,343.57,342.96,343.54,26933.0,338.0736,338.5466,337.9455,338.517,26933.0
2022-11-14 13:20:00,343.54,344.21,343.54,344.05,18158.0,338.517,339.1772,338.517,339.0196,18158.0
2022-11-14 13:30:00,344.13,344.32,343.86,344.19,24454.0,339.0984,339.2856,338.8323,339.1575,24454.0
2022-11-14 13:40:00,344.18,344.48,344.07,344.3,14221.0,339.1477,339.4433,339.0393,339.2659,14221.0
2022-11-14 13:50:00,344.34,344.52,344.17,344.44,13903.0,339.3053,339.4827,339.1378,339.4039,13903.0
2022-11-14 14:00:00,344.39,344.5,343.78,343.95,20708.0,339.3546,339.463,338.7535,338.921,20708.0
2022-11-14 14:10:00,343.89,344.26,343.66,344.09,21602.0,338.8619,339.2265,338.6353,339.059,21602.0
2022-11-14 14:20:00,344.19,344.46,343.98,344.38,22671.0,339.1575,339.4236,338.9506,339.3447,22671.0
2022-11-14 14:30:00,344.5,344.5,343.57,343.59,13142.0,339.463,339.463,338.5466,338.5663,13142.0
2022-11-14 14:40:00,343.54,343.64,343.02,343.09,15483.0,338.517,338.6156,338.0046,338.0736,15483.0
2022-11-14 14:50:00,343.05,343.54,343.02,343.45,19084.0,338.0342,338.517,338.0046,338.4283,19084.0
2022-11-14 15:00:00,343.47,344.16,343.47,343.71,25747.0,338.4481,339.128,338.4481,338.6845,25747.0
2022-11-14 15:10:00,343.64,343.77,342.68,342.82,40176.0,338.6156,338.7437,337.6696,337.8076,40176.0
2022-11-14 15:20:00,342.77,342.98,342.66,342.76,24229.0,337.7583,337.9652,337.6499,337.7484,24229.0
2022-11-14 15:30:00,342.65,342.66,341.68,341.91,28537.0,337.64,337.6499,336.6842,336.9109,28537.0
2022-11-14 15:40:00,341.92,342.01,340.94,340.98,42751.0,336.9207,337.0094,335.955,335.9945,42751.0
2022-11-14 15:50:00,340.97,341.27,339.39,339.48,164498.0,335.9846,336.2802,334.4277,334.5164,164498.0
2022-11-15 09:30:00,346.59,348.0,345.0,347.97,150271.0,341.5224,342.9118,339.9557,342.8823,150271.0
2022-11-15 09:40:00,347.98,348.76,346.87,347.12,65938.0,342.8921,343.6607,341.7983,342.0447,65938.0
2022-11-15 09:50:00,347.14,349.9,347.0,349.9,64954.0,342.0644,344.784,341.9264,344.784,64954.0
2022-11-15 10:00:00,349.89,351.22,349.28,349.62,128327.0,344.7742,346.0847,344.1731,344.5081,128327.0
2022-11-15 10:10:00,349.63,349.7,347.67,347.75,40302.0,344.518,344.587,342.5866,342.6655,40302.0
2022-11-15 10:20:00,347.81,349.11,347.09,348.7,39199.0,342.7246,344.0056,342.0151,343.6016,39199.0
2022-11-15 10:30:00,348.73,349.22,348.36,348.75,35210.0,343.6311,344.114,343.2666,343.6509,35210.0
2022-11-15 10:40:00,348.66,350.05,348.49,348.49,33140.0,343.5622,344.9318,343.3947,343.3947,33140.0
2022-11-15 10:50:00,348.12,349.0,347.24,347.42,37372.0,343.0301,343.8972,342.1629,342.3403,37372.0
2022-11-15 11:00:00,347.18,347.69,345.93,346.56,38398.0,342.1038,342.6063,340.8721,341.4929,38398.0
2022-11-15 11:10:00,346.5,347.05,346.19,346.5,40852.0,341.4337,341.9757,341.1283,341.4337,40852.0
2022-11-15 11:20:00,346.51,346.91,345.5,345.88,45229.0,341.4436,341.8378,340.4484,340.8228,45229.0
2022-11-15 11:30:00,345.91,347.06,345.91,346.98,21564.0,340.8524,341.9856,340.8524,341.9067,21564.0
2022-11-15 11:40:00,347.23,347.3,346.43,346.57,22309.0,342.1531,342.2221,341.3648,341.5027,22309.0
2022-11-15 11:50:00,346.54,347.07,346.24,346.9,33958.0,341.4732,341.9954,341.1776,341.8279,33958.0
2022-11-15 12:00:00,347.02,347.03,345.77,346.57,17278.0,341.9461,341.956,340.7144,341.5027,17278.0
2022-11-15 12:10:00,346.58,346.81,345.91,346.21,25203.0,341.5126,341.7392,340.8524,341.148,25203.0
2022-11-15 12:20:00,346.11,346.32,345.46,345.61,15574.0,341.0495,341.2564,340.409,340.5568,15574.0
2022-11-15 12:30:00,345.57,346.06,345.52,345.78,13543.0,340.5173,341.0002,340.4681,340.7243,13543.0
2022-11-15 12:40:00,345.81,346.16,344.71,345.46,18510.0,340.7538,341.0987,339.6699,340.409,18510.0
2022-11-15 12:50:00,345.44,345.45,344.1,344.29,15991.0,340.3892,340.3991,339.0688,339.2561,15991.0
2022-11-15 13:00:00,344.38,344.61,343.84,343.84,19492.0,339.3447,339.5714,338.8126,338.8126,19492.0
2022-11-15 13:10:00,343.86,344.21,343.06,343.06,29025.0,338.8323,339.1772,338.044,338.044,29025.0
2022-11-15 13:20:00,343.17,343.18,340.94,341.49,32242.0,338.1524,338.1623,335.955,336.497,32242.0
2022-11-15 13:30:00,341.55,342.06,339.59,340.14,30362.0,336.5561,337.0587,334.6248,335.1667,30362.0
2022-11-15 13:40:00,340.23,342.32,339.49,340.43,48593.0,335.2554,337.3149,334.5262,335.4525,48593.0
2022-11-15 13:50:00,340.98,341.97,340.58,341.29,25161.0,335.9945,336.97,335.6003,336.2999,25161.0
2022-11-15 14:00:00,341.23,341.41,339.54,340.88,27338.0,336.2408,336.4182,334.5755,335.8959,27338.0
2022-11-15 14:10:00,341.35,342.89,341.16,342.86,23305.0,336.359,337.8765,336.1718,337.847,23305.0
2022-11-15 14:20:00,342.98,344.25,342.98,343.65,24294.0,337.9652,339.2166,337.9652,338.6254,24294.0
2022-11-15 14:30:00,343.74,344.11,343.31,343.51,22451.0,338.7141,339.0787,338.2904,338.4875,22451.0
2022-11-15 14:40:00,343.72,344.18,343.24,343.33,14032.0,338.6944,339.1477,338.2214,338.3101,14032.0
2022-11-15 14:50:00,343.27,345.0,343.15,344.7,16416.0,338.251,339.9557,338.1327,339.6601,16416.0
2022-11-15 15:00:00,344.45,345.09,343.88,343.89,16823.0,339.4137,340.0444,338.8521,338.8619,16823.0
2022-11-15 15:10:00,343.96,344.69,343.64,344.58,22559.0,338.9309,339.6502,338.6156,339.5418,22559.0
2022-11-15 15:20:00,344.45,344.7,343.71,343.83,25199.0,339.4137,339.6601,338.6845,338.8028,25199.0
2022-11-15 15:30:00,343.84,344.15,342.94,344.05,28534.0,338.8126,339.1181,337.9258,339.0196,28534.0
2022-11-15 15:40:00,343.99,344.19,343.32,343.43,45072.0,338.9604,339.1575,338.3002,338.4086,45072.0
2022-11-15 15:50:00,343.52,343.63,342.6,343.51,141524.0,338.4973,338.6057,337.5908,338.4875,141524.0
2022-11-16 09:30:00,343.16,344.14,342.75,343.09,74683.0,338.1426,339.1083,337.7386,338.0736,74683.0
2022-11-16 09:40:00,343.05,343.05,341.61,341.65,39696.0,338.0342,338.0342,336.6152,336.6547,39696.0
2022-11-16 09:50:00,341.85,342.75,341.53,342.75,27788.0,336.8517,337.7386,336.5364,337.7386,27788.0
2022-11-16 10:00:00,342.64,342.97,342.09,342.54,42176.0,337.6302,337.9554,337.0882,337.5316,42176.0
2022-11-16 10:10:00,342.62,343.69,342.58,342.75,34160.0,337.6105,338.6648,337.5711,337.7386,34160.0
2022-11-16 10:20:00,342.84,343.32,342.53,342.56,14359.0,337.8273,338.3002,337.5218,337.5514,14359.0
2022-11-16 10:30:00,342.61,343.12,342.09,342.09,11861.0,337.6006,338.1032,337.0882,337.0882,11861.0
2022-11-16 10:40:00,342.11,342.51,341.55,341.74,14271.0,337.1079,337.5021,336.5561,336.7433,14271.0
2022-11-16 10:50:00,341.74,341.82,340.09,341.06,17193.0,336.7433,336.8222,335.1175,336.0733,17193.0
2022-11-16 11:00:00,340.97,341.89,340.9,341.3,52748.0,335.9846,336.8912,335.9156,336.3098,52748.0
2022-11-16 11:10:00,341.3,342.49,341.06,342.45,18362.0,336.3098,337.4824,336.0733,337.443,18362.0
2022-11-16 11:20:00,342.49,342.7,342.05,342.48,17734.0,337.4824,337.6893,337.0488,337.4725,17734.0
2022-11-16 11:30:00,342.47,343.29,342.47,343.08,19586.0,337.4627,338.2707,337.4627,338.0638,19586.0
2022-11-16 11:40:00,343.13,343.41,342.81,343.4,16405.0,338.113,338.3889,337.7977,338.3791,16405.0
2022-11-16 11:50:00,343.3,343.51,342.93,343.1,10125.0,338.2805,338.4875,337.9159,338.0835,10125.0
2022-11-16 12:00:00,343.0,343.15,342.2,343.11,18478.0,337.9849,338.1327,337.1966,338.0933,18478.0
2022-11-16 12:10:00,343.13,343.29,342.81,343.08,14343.0,338.113,338.2707,337.7977,338.0638,14343.0
2022-11-16 12:20:00,343.2,343.29,342.62,343.12,13450.0,338.182,338.2707,337.6105,338.1032,13450.0
2022-11-16 12:30:00,342.98,343.29,342.94,342.96,6926.0,337.9652,338.2707,337.9258,337.9455,6926.0
2022-11-16 12:40:00,343.06,343.89,342.89,343.54,17043.0,338.044,338.8619,337.8765,338.517,17043.0
2022-11-16 12:50:00,343.53,343.86,343.06,343.25,19972.0,338.5072,338.8323,338.044,338.2313,19972.0
2022-11-16 13:00:00,343.24,343.24,342.8,343.19,9374.0,338.2214,338.2214,337.7878,338.1721,9374.0
2022-11-16 13:10:00,343.19,343.71,343.13,343.34,17763.0,338.1721,338.6845,338.113,338.32,17763.0
2022-11-16 13:20:00,343.37,343.66,343.18,343.31,8132.0,338.3495,338.6353,338.1623,338.2904,8132.0
2022-11-16 13:30:00,343.47,343.66,342.78,343.23,14325.0,338.4481,338.6353,337.7681,338.2116,14325.0
2022-11-16 13:40:00,343.24,343.42,342.93,343.05,14293.0,338.2214,338.3988,337.9159,338.0342,14293.0
2022-11-16 13:50:00,343.05,343.19,342.82,342.98,8487.0,338.0342,338.1721,337.8076,337.9652,8487.0
2022-11-16 14:00:00,342.98,343.48,342.92,343.48,10964.0,337.9652,338.4579,337.9061,338.4579,10964.0
2022-11-16 14:10:00,343.48,343.49,342.98,343.31,14120.0,338.4579,338.4678,337.9652,338.2904,14120.0
2022-11-16 14:20:00,343.31,344.08,343.27,343.93,12404.0,338.2904,339.0491,338.251,338.9013,12404.0
2022-11-16 14:30:00,343.98,344.61,343.32,344.38,14993.0,338.9506,339.5714,338.3002,339.3447,14993.0
2022-11-16 14:40:00,344.4,344.55,344.05,344.23,13601.0,339.3645,339.5123,339.0196,339.1969,13601.0
2022-11-16 14:50:00,344.22,345.13,344.13,344.96,38933.0,339.1871,340.0838,339.0984,339.9163,38933.0
2022-11-16 15:00:00,344.91,344.99,343.61,343.85,30272.0,339.867,339.9458,338.586,338.8225,30272.0
2022-11-16 15:10:00,343.85,344.07,343.3,343.39,19434.0,338.8225,339.0393,338.2805,338.3692,19434.0
2022-11-16 15:20:00,343.48,343.84,343.33,343.55,28040.0,338.4579,338.8126,338.3101,338.5269,28040.0
2022-11-16 15:30:00,343.51,343.79,342.88,342.88,49666.0,338.4875,338.7634,337.8667,337.8667,49666.0
2022-11-16 15:40:00,342.83,343.75,342.5,343.36,44294.0,337.8174,338.724,337.4922,338.3397,44294.0
2022-11-16 15:50:00,343.48,343.85,342.76,342.99,159292.0,338.4579,338.8225,337.7484,337.9751,159292.0
2022-11-17 09:30:00,339.0,339.77,337.0,338.29,58673.0,334.0434,334.8021,332.0727,333.3438,58673.0
2022-11-17 09:40:00,338.18,339.03,337.01,337.48,73899.0,333.2354,334.073,332.0825,332.5456,73899.0
2022-11-17 09:50:00,337.45,338.18,337.0,337.84,31353.0,332.5161,333.2354,332.0727,332.9004,31353.0
2022-11-17 10:00:00,337.78,337.86,337.11,337.21,31066.0,332.8412,332.9201,332.181,332.2796,31066.0
2022-11-17 10:10:00,337.29,338.93,337.28,338.88,23857.0,332.3584,333.9744,332.3486,333.9252,23857.0
2022-11-17 10:20:00,338.87,339.41,338.76,339.14,15400.0,333.9153,334.4474,333.8069,334.1814,15400.0
2022-11-17 10:30:00,339.23,339.27,338.49,338.62,18391.0,334.27,334.3095,333.5409,333.669,18391.0
2022-11-17 10:40:00,338.65,338.85,337.72,337.87,17830.0,333.6985,333.8956,332.7821,332.9299,17830.0
2022-11-17 10:50:00,337.86,338.03,337.31,337.41,17184.0,332.9201,333.0876,332.3781,332.4767,17184.0
2022-11-17 11:00:00,337.27,338.0,337.27,337.52,20790.0,332.3387,333.058,332.3387,332.585,20790.0
2022-11-17 11:10:00,337.5,337.82,337.0,337.68,44663.0,332.5653,332.8807,332.0727,332.7427,44663.0
2022-11-17 11:20:00,337.6,338.27,337.37,337.75,22856.0,332.6639,333.3241,332.4372,332.8117,22856.0
2022-11-17 11:30:00,337.79,338.97,337.79,338.75,18215.0,332.8511,334.0138,332.8511,333.7971,18215.0
2022-11-17 11:40:00,338.69,339.14,338.51,338.85,15670.0,333.7379,334.1814,333.5606,333.8956,15670.0
2022-11-17 11:50:00,338.88,340.2,338.59,340.0,27128.0,333.9252,335.2259,333.6394,335.0288,27128.0
2022-11-17 12:00:00,340.0,340.19,339.61,340.05,19891.0,335.0288,335.216,334.6445,335.0781,19891.0
2022-11-17 12:10:00,340.02,340.68,340.02,340.68,14809.0,335.0485,335.6988,335.0485,335.6988,14809.0
2022-11-17 12:20:00,340.68,340.68,340.17,340.18,15148.0,335.6988,335.6988,335.1963,335.2062,15148.0
2022-11-17 12:30:00,340.22,340.48,339.88,340.11,15133.0,335.2456,335.5018,334.9105,335.1372,15133.0
2022-11-17 12:40:00,340.23,340.4,339.7,340.05,17395.0,335.2554,335.4229,334.7332,335.0781,17395.0
2022-11-17 12:50:00,340.06,340.84,340.0,340.84,23027.0,335.0879,335.8565,335.0288,335.8565,23027.0
2022-11-17 13:00:00,340.83,341.34,340.79,341.13,15909.0,335.8467,336.3492,335.8072,336.1423,15909.0
2022-11-17 13:10:00,341.17,341.92,341.1,341.92,19494.0,336.1817,336.9207,336.1127,336.9207,19494.0
2022-11-17 13:20:00,341.8,341.83,341.35,341.44,13091.0,336.8025,336.832,336.359,336.4477,13091.0
2022-11-17 13:30:00,341.53,341.65,341.25,341.59,10343.0,336.5364,336.6547,336.2605,336.5955,10343.0
2022-11-17 13:40:00,341.57,341.73,341.1,341.34,13070.0,336.5758,336.7335,336.1127,336.3492,13070.0
2022-11-17 13:50:00,341.28,341.33,340.69,341.11,15189.0,336.2901,336.3393,335.7087,336.1226,15189.0
2022-11-17 14:00:00,341.11,341.57,340.89,340.99,29851.0,336.1226,336.5758,335.9058,336.0043,29851.0
2022-11-17 14:10:00,340.98,341.04,340.4,340.53,8163.0,335.9945,336.0536,335.4229,335.551,8163.0
2022-11-17 14:20:00,340.57,340.7,340.02,340.47,14483.0,335.5905,335.7186,335.0485,335.4919,14483.0
2022-11-17 14:30:00,340.44,340.73,340.26,340.54,11374.0,335.4624,335.7481,335.285,335.5609,11374.0
2022-11-17 14:40:00,340.49,340.84,339.81,340.56,13200.0,335.5116,335.8565,334.8416,335.5806,13200.0
2022-11-17 14:50:00,340.63,341.09,340.6,341.0,18358.0,335.6496,336.1028,335.62,336.0142,18358.0
2022-11-17 15:00:00,341.0,341.09,340.2,340.21,41816.0,336.0142,336.1028,335.2259,335.2357,41816.0
2022-11-17 15:10:00,340.18,340.26,339.64,339.71,16873.0,335.2062,335.285,334.6741,334.743,16873.0
2022-11-17 15:20:00,339.74,339.78,339.35,339.71,19658.0,334.7726,334.812,334.3883,334.743,19658.0
2022-11-17 15:30:00,339.73,340.32,339.73,340.31,28680.0,334.7627,335.3441,334.7627,335.3343,28680.0
2022-11-17 15:40:00,340.35,341.01,340.35,340.95,56183.0,335.3737,336.024,335.3737,335.9649,56183.0
2022-11-17 15:50:00,341.04,341.82,340.62,341.55,156721.0,336.0536,336.8222,335.6397,336.5561,156721.0
2022-11-18 09:30:00,345.66,348.63,344.73,344.73,148941.0,340.606,343.5326,339.6896,339.6896,148941.0
2022-11-18 09:40:00,344.73,345.22,343.8,344.2,41707.0,339.6896,340.1725,338.7732,339.1674,41707.0
2022-11-18 09:50:00,343.94,344.32,343.06,343.5,34597.0,338.9112,339.2856,338.044,338.4776,34597.0
2022-11-18 10:00:00,343.5,343.58,342.32,342.82,38507.0,338.4776,338.5564,337.3149,337.8076,38507.0
2022-11-18 10:10:00,342.94,343.23,342.4,342.71,19430.0,337.9258,338.2116,337.3937,337.6992,19430.0
2022-11-18 10:20:00,342.68,343.6,342.39,343.06,12622.0,337.6696,338.5762,337.3838,338.044,12622.0
2022-11-18 10:30:00,342.95,343.39,342.65,343.04,13387.0,337.9357,338.3692,337.64,338.0243,13387.0
2022-11-18 10:40:00,342.92,343.06,342.53,342.74,14108.0,337.9061,338.044,337.5218,337.7287,14108.0
2022-11-18 10:50:00,342.81,343.0,341.52,341.81,10632.0,337.7977,337.9849,336.5266,336.8123,10632.0
2022-11-18 11:00:00,342.06,342.25,341.66,341.94,9921.0,337.0587,337.2459,336.6645,336.9404,9921.0
2022-11-18 11:10:00,341.86,343.24,341.73,343.1,11136.0,336.8616,338.2214,336.7335,338.0835,11136.0
2022-11-18 11:20:00,343.21,343.37,342.86,342.91,17082.0,338.1919,338.3495,337.847,337.8962,17082.0
2022-11-18 11:30:00,343.0,343.38,342.77,342.89,13935.0,337.9849,338.3594,337.7583,337.8765,13935.0
2022-11-18 11:40:00,342.95,343.34,342.7,342.8,11105.0,337.9357,338.32,337.6893,337.7878,11105.0
2022-11-18 11:50:00,342.84,343.08,342.56,342.75,12953.0,337.8273,338.0638,337.5514,337.7386,12953.0
2022-11-18 12:00:00,342.8,343.11,342.2,342.39,15735.0,337.7878,338.0933,337.1966,337.3838,15735.0
2022-11-18 12:10:00,342.39,342.71,341.59,341.59,18111.0,337.3838,337.6992,336.5955,336.5955,18111.0
2022-11-18 12:20:00,341.36,342.38,341.33,342.38,32435.0,336.3689,337.374,336.3393,337.374,32435.0
2022-11-18 12:30:00,342.34,343.4,342.23,343.39,32721.0,337.3346,338.3791,337.2262,338.3692,32721.0
2022-11-18 12:40:00,343.44,343.49,342.98,343.37,20334.0,338.4185,338.4678,337.9652,338.3495,20334.0
2022-11-18 12:50:00,343.42,343.72,342.89,343.57,18561.0,338.3988,338.6944,337.8765,338.5466,18561.0
2022-11-18 13:00:00,343.71,344.58,343.55,344.53,33741.0,338.6845,339.5418,338.5269,339.4926,33741.0
2022-11-18 13:10:00,344.48,344.62,343.44,343.66,33824.0,339.4433,339.5812,338.4185,338.6353,33824.0
2022-11-18 13:20:00,343.81,344.09,343.31,344.0,19394.0,338.7831,339.059,338.2904,338.9703,19394.0
2022-11-18 13:30:00,344.09,344.23,343.56,343.56,16977.0,339.059,339.1969,338.5367,338.5367,16977.0
2022-11-18 13:40:00,343.65,343.65,342.53,342.61,9984.0,338.6254,338.6254,337.5218,337.6006,9984.0
2022-11-18 13:50:00,342.57,342.86,342.31,342.86,11982.0,337.5612,337.847,337.305,337.847,11982.0
2022-11-18 14:00:00,342.87,343.24,342.74,342.87,13636.0,337.8568,338.2214,337.7287,337.8568,13636.0
2022-11-18 14:10:00,342.83,343.16,342.5,342.66,10534.0,337.8174,338.1426,337.4922,337.6499,10534.0
2022-11-18 14:20:00,342.74,343.06,342.53,342.53,10575.0,337.7287,338.044,337.5218,337.5218,10575.0
2022-11-18 14:30:00,342.59,342.87,342.21,342.62,14138.0,337.5809,337.8568,337.2065,337.6105,14138.0
2022-11-18 14:40:00,342.61,342.95,342.24,342.34,11778.0,337.6006,337.9357,337.236,337.3346,11778.0
2022-11-18 14:50:00,342.36,342.67,342.32,342.62,20774.0,337.3543,337.6597,337.3149,337.6105,20774.0
2022-11-18 15:00:00,342.55,343.27,342.49,343.11,41635.0,337.5415,338.251,337.4824,338.0933,41635.0
2022-11-18 15:10:00,343.1,343.18,342.31,342.68,30721.0,338.0835,338.1623,337.305,337.6696,30721.0
2022-11-18 15:20:00,342.66,343.76,342.38,343.76,18377.0,337.6499,338.7338,337.374,338.7338,18377.0
2022-11-18 15:30:00,343.76,344.17,343.27,344.15,32629.0,338.7338,339.1378,338.251,339.1181,32629.0
2022-11-18 15:40:00,344.15,345.2,343.99,345.12,63413.0,339.1181,340.1528,338.9604,340.0739,63413.0
2022-11-18 15:50:00,345.31,345.51,343.21,343.82,196643.0,340.2611,340.4582,338.1919,338.7929,196643.0
2022-11-21 09:30:00,343.0,344.25,342.54,343.63,66454.0,337.9849,339.2166,337.5316,338.6057,66454.0
2022-11-21 09:40:00,343.71,344.1,342.34,343.41,31861.0,338.6845,339.0688,337.3346,338.3889,31861.0
2022-11-21 09:50:00,343.41,343.46,342.59,342.91,16671.0,338.3889,338.4382,337.5809,337.8962,16671.0
2022-11-21 10:00:00,342.88,343.23,341.4,341.61,42339.0,337.8667,338.2116,336.4083,336.6152,42339.0
2022-11-21 10:10:00,341.59,341.97,340.77,341.33,20283.0,336.5955,336.97,335.7875,336.3393,20283.0
2022-11-21 10:20:00,341.19,341.25,340.03,340.1,25306.0,336.2014,336.2605,335.0583,335.1273,25306.0
2022-11-21 10:30:00,340.04,340.04,338.95,339.29,16264.0,335.0682,335.0682,333.9941,334.3292,16264.0
2022-11-21 10:40:00,339.23,339.23,337.98,338.12,23745.0,334.27,334.27,333.0383,333.1763,23745.0
2022-11-21 10:50:00,337.96,339.71,337.96,339.7,21390.0,333.0186,334.743,333.0186,334.7332,21390.0
2022-11-21 11:00:00,339.59,340.37,339.36,340.25,18921.0,334.6248,335.3934,334.3981,335.2751,18921.0
2022-11-21 11:10:00,340.21,340.85,339.77,339.93,36483.0,335.2357,335.8664,334.8021,334.9598,36483.0
2022-11-21 11:20:00,340.0,340.7,339.75,339.75,10094.0,335.0288,335.7186,334.7824,334.7824,10094.0
2022-11-21 11:30:00,339.8,340.1,339.6,339.61,18668.0,334.8317,335.1273,334.6346,334.6445,18668.0
2022-11-21 11:40:00,339.63,339.97,338.96,339.42,26829.0,334.6642,334.9992,334.004,334.4573,26829.0
2022-11-21 11:50:00,339.37,339.55,338.41,338.83,14915.0,334.408,334.5854,333.462,333.8759,14915.0
2022-11-21 12:00:00,338.92,339.37,338.8,339.11,12015.0,333.9646,334.408,333.8463,334.1518,12015.0
2022-11-21 12:10:00,339.05,339.21,338.61,338.7,14784.0,334.0927,334.2503,333.6591,333.7478,14784.0
2022-11-21 12:20:00,338.76,338.93,338.48,338.52,18168.0,333.8069,333.9744,333.531,333.5704,18168.0
2022-11-21 12:30:00,338.38,339.21,338.38,338.67,18016.0,333.4325,334.2503,333.4325,333.7182,18016.0
2022-11-21 12:40:00,338.57,338.93,338.27,338.27,16523.0,333.6197,333.9744,333.3241,333.3241,16523.0
2022-11-21 12:50:00,338.34,338.4,337.62,337.67,20054.0,333.3931,333.4522,332.6836,332.7329,20054.0
2022-11-21 13:00:00,337.69,338.4,337.69,338.27,16954.0,332.7526,333.4522,332.7526,333.3241,16954.0
2022-11-21 13:10:00,338.34,339.52,338.34,339.5,24270.0,333.3931,334.5558,333.3931,334.5361,24270.0
2022-11-21 13:20:00,339.55,339.74,339.15,339.21,16012.0,334.5854,334.7726,334.1912,334.2503,16012.0
2022-11-21 13:30:00,339.23,340.15,338.92,340.15,14220.0,334.27,335.1766,333.9646,335.1766,14220.0
2022-11-21 13:40:00,340.07,340.07,339.36,339.87,15385.0,335.0978,335.0978,334.3981,334.9007,15385.0
2022-11-21 13:50:00,339.74,339.87,339.58,339.76,10537.0,334.7726,334.9007,334.6149,334.7923,10537.0
2022-11-21 14:00:00,339.81,340.42,339.81,340.28,12735.0,334.8416,335.4426,334.8416,335.3047,12735.0
2022-11-21 14:10:00,340.28,340.77,340.03,340.67,9676.0,335.3047,335.7875,335.0583,335.689,9676.0
2022-11-21 14:20:00,340.67,340.67,340.07,340.47,18709.0,335.689,335.689,335.0978,335.4919,18709.0
2022-11-21 14:30:00,340.36,340.53,339.77,340.03,14789.0,335.3835,335.551,334.8021,335.0583,14789.0
2022-11-21 14:40:00,339.88,340.03,339.53,339.67,9080.0,334.9105,335.0583,334.5657,334.7036,9080.0
2022-11-21 14:50:00,339.67,339.8,339.42,339.59,13413.0,334.7036,334.8317,334.4573,334.6248,13413.0
2022-11-21 15:00:00,339.64,339.7,339.14,339.28,23826.0,334.6741,334.7332,334.1814,334.3193,23826.0
2022-11-21 15:10:00,339.11,339.7,339.11,339.65,16677.0,334.1518,334.7332,334.1518,334.6839,16677.0
2022-11-21 15:20:00,339.56,339.66,338.68,338.81,14669.0,334.5952,334.6938,333.7281,333.8562,14669.0
2022-11-21 15:30:00,338.79,339.11,338.52,338.63,23479.0,333.8365,334.1518,333.5704,333.6788,23479.0
2022-11-21 15:40:00,338.64,338.85,338.49,338.8,45522.0,333.6887,333.8956,333.5409,333.8463,45522.0
2022-11-21 15:50:00,338.88,339.0,337.85,338.33,136531.0,333.9252,334.0434,332.9102,333.3832,136531.0
2022-11-22 09:30:00,339.83,340.71,339.3,339.91,84433.0,334.8613,335.7284,334.339,334.9401,84433.0
2022-11-22 09:40:00,340.01,340.88,338.43,338.43,51452.0,335.0386,335.8959,333.4817,333.4817,51452.0
2022-11-22 09:50:00,338.44,338.9,337.56,338.49,36175.0,333.4916,333.9449,332.6245,333.5409,36175.0
2022-11-22 10:00:00,338.44,338.9,337.87,338.61,51583.0,333.4916,333.9449,332.9299,333.6591,51583.0
2022-11-22 10:10:00,338.58,340.06,338.44,339.29,21424.0,333.6295,335.0879,333.4916,334.3292,21424.0
2022-11-22 10:20:00,339.37,339.4,338.87,339.36,14400.0,334.408,334.4376,333.9153,334.3981,14400.0
2022-11-22 10:30:00,339.44,339.44,338.46,338.54,31021.0,334.477,334.477,333.5113,333.5901,31021.0
2022-11-22 10:40:00,338.54,339.91,338.53,339.73,27251.0,333.5901,334.9401,333.5803,334.7627,27251.0
2022-11-22 10:50:00,339.84,340.54,339.66,340.01,31738.0,334.8711,335.5609,334.6938,335.0386,31738.0
2022-11-22 11:00:00,339.83,340.66,339.71,340.62,16329.0,334.8613,335.6791,334.743,335.6397,16329.0
2022-11-22 11:10:00,340.54,340.69,339.96,340.5,33714.0,335.5609,335.7087,334.9894,335.5215,33714.0
2022-11-22 11:20:00,340.48,340.65,340.09,340.24,24250.0,335.5018,335.6693,335.1175,335.2653,24250.0
2022-11-22 11:30:00,340.29,340.29,339.91,340.28,18730.0,335.3145,335.3145,334.9401,335.3047,18730.0
2022-11-22 11:40:00,340.16,340.34,339.89,340.02,15821.0,335.1864,335.3638,334.9204,335.0485,15821.0
2022-11-22 11:50:00,339.98,340.08,339.49,340.08,29987.0,335.0091,335.1076,334.5262,335.1076,29987.0
2022-11-22 12:00:00,340.29,340.9,340.17,340.44,16757.0,335.3145,335.9156,335.1963,335.4624,16757.0
2022-11-22 12:10:00,340.38,341.53,340.35,341.53,15887.0,335.4032,336.5364,335.3737,336.5364,15887.0
2022-11-22 12:20:00,341.51,341.67,341.13,341.55,17934.0,336.5167,336.6744,336.1423,336.5561,17934.0
2022-11-22 12:30:00,341.48,341.76,341.38,341.68,12542.0,336.4871,336.7631,336.3886,336.6842,12542.0
2022-11-22 12:40:00,341.67,342.25,341.5,342.19,9887.0,336.6744,337.2459,336.5069,337.1868,9887.0
2022-11-22 12:50:00,342.19,342.54,342.05,342.52,12024.0,337.1868,337.5316,337.0488,337.5119,12024.0
2022-11-22 13:00:00,342.49,343.27,342.37,343.24,14000.0,337.4824,338.251,337.3641,338.2214,14000.0
2022-11-22 13:10:00,343.16,343.32,342.85,342.99,12888.0,338.1426,338.3002,337.8371,337.9751,12888.0
2022-11-22 13:20:00,343.04,343.61,342.92,343.49,33386.0,338.0243,338.586,337.9061,338.4678,33386.0
2022-11-22 13:30:00,343.57,343.76,343.43,343.64,11239.0,338.5466,338.7338,338.4086,338.6156,11239.0
2022-11-22 13:40:00,343.73,343.8,343.58,343.69,11155.0,338.7042,338.7732,338.5564,338.6648,11155.0
2022-11-22 13:50:00,343.7,343.87,343.46,343.46,13178.0,338.6747,338.8422,338.4382,338.4382,13178.0
2022-11-22 14:00:00,343.5,343.73,342.93,342.93,17330.0,338.4776,338.7042,337.9159,337.9159,17330.0
2022-11-22 14:10:00,343.04,343.54,343.04,343.46,18616.0,338.0243,338.517,338.0243,338.4382,18616.0
2022-11-22 14:20:00,343.45,343.54,343.18,343.25,14218.0,338.4283,338.517,338.1623,338.2313,14218.0
2022-11-22 14:30:00,343.29,343.75,342.95,343.74,11105.0,338.2707,338.724,337.9357,338.7141,11105.0
2022-11-22 14:40:00,343.87,343.89,343.38,343.83,15363.0,338.8422,338.8619,338.3594,338.8028,15363.0
2022-11-22 14:50:00,343.87,344.23,343.86,344.02,13781.0,338.8422,339.1969,338.8323,338.99,13781.0
2022-11-22 15:00:00,344.06,344.62,344.05,344.51,13583.0,339.0294,339.5812,339.0196,339.4728,13583.0
2022-11-22 15:10:00,344.5,344.57,344.2,344.21,21226.0,339.463,339.532,339.1674,339.1772,21226.0
2022-11-22 15:20:00,344.22,344.25,343.92,344.09,24361.0,339.1871,339.2166,338.8915,339.059,24361.0
2022-11-22 15:30:00,344.05,344.67,344.0,344.64,23208.0,339.0196,339.6305,338.9703,339.6009,23208.0
2022-11-22 15:40:00,344.61,344.62,344.26,344.26,29760.0,339.5714,339.5812,339.2265,339.2265,29760.0
2022-11-22 15:50:00,344.15,345.32,343.99,344.96,152423.0,339.1181,340.271,338.9604,339.9163,152423.0
2022-11-23 09:30:00,344.63,346.45,344.15,346.41,44698.0,339.5911,341.3845,339.1181,341.3451,44698.0
2022-11-23 09:40:00,346.53,347.7,345.99,347.0,22608.0,341.4633,342.6162,340.9312,341.9264,22608.0
2022-11-23 09:50:00,346.75,347.66,346.75,347.18,28161.0,341.6801,342.5768,341.6801,342.1038,28161.0
2022-11-23 10:00:00,347.24,347.31,346.48,346.49,15477.0,342.1629,342.2319,341.414,341.4239,15477.0
2022-11-23 10:10:00,346.46,347.31,346.46,346.98,14268.0,341.3943,342.2319,341.3943,341.9067,14268.0
2022-11-23 10:20:00,347.04,347.86,346.88,347.86,22279.0,341.9659,342.7739,341.8082,342.7739,22279.0
2022-11-23 10:30:00,347.98,348.69,347.98,348.62,12735.0,342.8921,343.5917,342.8921,343.5228,12735.0
2022-11-23 10:40:00,348.77,349.1,348.45,349.1,16682.0,343.6706,343.9957,343.3552,343.9957,16682.0
2022-11-23 10:50:00,349.12,349.3,348.58,348.69,11303.0,344.0154,344.1928,343.4833,343.5917,11303.0
2022-11-23 11:00:00,348.66,349.23,348.66,349.03,15286.0,343.5622,344.1238,343.5622,343.9268,15286.0
2022-11-23 11:10:00,349.15,349.41,349.04,349.2,30872.0,344.045,344.3012,343.9366,344.0943,30872.0
2022-11-23 11:20:00,349.31,349.79,349.24,349.44,43925.0,344.2027,344.6756,344.1337,344.3308,43925.0
2022-11-23 11:30:00,349.44,349.52,349.14,349.38,32612.0,344.3308,344.4096,344.0351,344.2716,32612.0
2022-11-23 11:40:00,349.45,349.45,348.92,348.99,30908.0,344.3406,344.3406,343.8184,343.8873,30908.0
2022-11-23 11:50:00,349.06,349.34,347.93,348.62,29477.0,343.9563,344.2322,342.8428,343.5228,29477.0
2022-11-23 12:00:00,348.45,348.95,348.29,348.88,13992.0,343.3552,343.8479,343.1976,343.779,13992.0
2022-11-23 12:10:00,348.89,349.04,348.52,348.94,12096.0,343.7888,343.9366,343.4242,343.8381,12096.0
2022-11-23 12:20:00,348.9,349.53,348.82,349.08,25614.0,343.7987,344.4194,343.7198,343.976,25614.0
2022-11-23 12:30:00,349.08,349.18,348.44,348.69,21274.0,343.976,344.0746,343.3454,343.5917,21274.0
2022-11-23 12:40:00,348.74,348.75,348.4,348.56,17520.0,343.641,343.6509,343.306,343.4636,17520.0
2022-11-23 12:50:00,348.53,348.53,347.77,347.98,26115.0,343.4341,343.4341,342.6852,342.8921,26115.0
2022-11-23 13:00:00,347.94,348.03,347.74,347.89,16174.0,342.8527,342.9414,342.6556,342.8034,16174.0
2022-11-23 13:10:00,347.8,347.87,347.34,347.83,14733.0,342.7147,342.7837,342.2615,342.7443,14733.0
2022-11-23 13:20:00,348.03,348.48,347.96,348.43,23091.0,342.9414,343.3848,342.8724,343.3355,23091.0
2022-11-23 13:30:00,348.5,349.06,348.5,349.01,16197.0,343.4045,343.9563,343.4045,343.907,16197.0
2022-11-23 13:40:00,349.06,349.06,348.65,348.7,9840.0,343.9563,343.9563,343.5523,343.6016,9840.0
2022-11-23 13:50:00,348.65,349.21,348.33,349.05,15526.0,343.5523,344.1041,343.237,343.9465,15526.0
2022-11-23 14:00:00,349.05,350.8,348.31,349.97,23135.0,343.9465,345.6709,343.2173,344.853,23135.0
2022-11-23 14:10:00,349.92,349.92,348.94,348.94,12302.0,344.8037,344.8037,343.8381,343.8381,12302.0
2022-11-23 14:20:00,349.21,350.02,348.94,349.56,14536.0,344.1041,344.9023,343.8381,344.449,14536.0
2022-11-23 14:30:00,349.52,349.52,348.67,348.7,11410.0,344.4096,344.4096,343.572,343.6016,11410.0
2022-11-23 14:40:00,348.66,350.28,348.66,350.11,13229.0,343.5622,345.1585,343.5622,344.991,13229.0
2022-11-23 14:50:00,350.05,350.26,349.55,349.69,15319.0,344.9318,345.1388,344.4392,344.5771,15319.0
2022-11-23 15:00:00,349.61,349.87,349.25,349.82,22466.0,344.4983,344.7545,344.1435,344.7052,22466.0
2022-11-23 15:10:00,349.8,350.53,349.71,350.44,25324.0,344.6855,345.4048,344.5968,345.3161,25324.0
2022-11-23 15:20:00,350.43,350.43,349.9,349.9,20271.0,345.3063,345.3063,344.784,344.784,20271.0
2022-11-23 15:30:00,349.91,349.91,349.21,349.37,12387.0,344.7939,344.7939,344.1041,344.2618,12387.0
2022-11-23 15:40:00,349.43,349.43,348.76,348.9,18924.0,344.3209,344.3209,343.6607,343.7987,18924.0
2022-11-23 15:50:00,349.09,349.47,348.63,349.04,85516.0,343.9859,344.3603,343.5326,343.9366,85516.0
2022-11-25 09:30:00,348.96,349.97,348.46,349.35,87204.0,343.8578,344.853,343.3651,344.2421,87204.0
2022-11-25 09:40:00,349.16,349.26,348.07,348.16,27453.0,344.0549,344.1534,342.9808,343.0695,27453.0
2022-11-25 09:50:00,348.23,349.79,348.08,349.79,25116.0,343.1385,344.6756,342.9906,344.6756,25116.0
2022-11-25 10:00:00,349.78,350.47,349.37,349.64,22659.0,344.6658,345.3457,344.2618,344.5278,22659.0
2022-11-25 10:10:00,349.78,349.78,349.15,349.78,8426.0,344.6658,344.6658,344.045,344.6658,8426.0
2022-11-25 10:20:00,349.78,350.25,349.67,350.22,15921.0,344.6658,345.1289,344.5574,345.0994,15921.0
2022-11-25 10:30:00,350.24,350.73,350.04,350.36,12833.0,345.1191,345.6019,344.922,345.2373,12833.0
2022-11-25 10:40:00,350.38,350.87,350.35,350.61,12240.0,345.257,345.7399,345.2275,345.4837,12240.0
2022-11-25 10:50:00,350.63,350.92,350.31,350.31,11961.0,345.5034,345.7891,345.188,345.188,11961.0
2022-11-25 11:00:00,350.28,350.64,350.2,350.43,10981.0,345.1585,345.5132,345.0797,345.3063,10981.0
2022-11-25 11:10:00,350.39,350.49,350.02,350.07,25967.0,345.2669,345.3654,344.9023,344.9516,25967.0
2022-11-25 11:20:00,350.09,350.24,349.81,349.82,15184.0,344.9713,345.1191,344.6954,344.7052,15184.0
2022-11-25 11:30:00,349.9,349.94,349.5,349.69,9281.0,344.784,344.8235,344.3899,344.5771,9281.0
2022-11-25 11:40:00,349.74,349.74,349.35,349.69,10439.0,344.6264,344.6264,344.2421,344.5771,10439.0
2022-11-25 11:50:00,349.77,350.64,349.77,350.54,18509.0,344.6559,345.5132,344.6559,345.4147,18509.0
2022-11-25 12:00:00,350.54,350.82,350.48,350.74,12234.0,345.4147,345.6906,345.3556,345.6118,12234.0
2022-11-25 12:10:00,350.79,351.25,350.79,351.22,18182.0,345.661,346.1143,345.661,346.0847,18182.0
2022-11-25 12:20:00,351.15,351.4,350.96,351.0,21579.0,346.0158,346.2621,345.8285,345.868,21579.0
2022-11-25 12:30:00,351.0,351.05,350.65,351.0,12902.0,345.868,345.9172,345.5231,345.868,12902.0
2022-11-25 12:40:00,350.99,351.19,350.42,350.42,16708.0,345.8581,346.0552,345.2964,345.2964,16708.0
2022-11-25 12:50:00,350.38,351.33,350.38,351.25,40280.0,345.257,346.1931,345.257,346.1143,40280.0
2022-11-28 09:30:00,346.68,350.23,346.68,350.03,73408.0,341.6111,345.1092,341.6111,344.9121,73408.0
2022-11-28 09:40:00,350.03,350.09,349.36,350.0,23743.0,344.9121,344.9713,344.2519,344.8826,23743.0
2022-11-28 09:50:00,349.93,350.05,348.21,348.62,39672.0,344.8136,344.9318,343.1187,343.5228,39672.0
2022-11-28 10:00:00,348.56,348.73,347.92,348.67,33661.0,343.4636,343.6311,342.833,343.572,33661.0
2022-11-28 10:10:00,348.78,348.88,348.15,348.66,16804.0,343.6804,343.779,343.0596,343.5622,16804.0
2022-11-28 10:20:00,348.57,348.77,347.18,347.64,19223.0,343.4735,343.6706,342.1038,342.5571,19223.0
2022-11-28 10:30:00,347.64,348.15,347.26,347.93,11524.0,342.5571,343.0596,342.1826,342.8428,11524.0
2022-11-28 10:40:00,347.89,348.26,347.68,347.81,17944.0,342.8034,343.168,342.5965,342.7246,17944.0
2022-11-28 10:50:00,347.82,347.82,346.97,347.41,24239.0,342.7344,342.7344,341.8969,342.3304,24239.0
2022-11-28 11:00:00,347.46,348.06,347.43,347.59,21355.0,342.3797,342.9709,342.3502,342.5078,21355.0
2022-11-28 11:10:00,347.5,347.89,347.26,347.77,42743.0,342.4191,342.8034,342.1826,342.6852,42743.0
2022-11-28 11:20:00,347.68,347.73,347.2,347.25,15084.0,342.5965,342.6458,342.1235,342.1728,15084.0
2022-11-28 11:30:00,347.33,347.33,346.79,346.84,15087.0,342.2516,342.2516,341.7195,341.7688,15087.0
2022-11-28 11:40:00,347.05,347.41,346.95,347.31,8424.0,341.9757,342.3304,341.8772,342.2319,8424.0
2022-11-28 11:50:00,347.31,347.65,347.16,347.45,13362.0,342.2319,342.5669,342.0841,342.3699,13362.0
2022-11-28 12:00:00,347.46,347.74,346.31,346.69,21605.0,342.3797,342.6556,341.2465,341.621,21605.0
2022-11-28 12:10:00,346.63,347.21,346.34,347.09,10154.0,341.5618,342.1334,341.2761,342.0151,10154.0
2022-11-28 12:20:00,347.09,347.36,346.93,347.05,13210.0,342.0151,342.2812,341.8575,341.9757,13210.0
2022-11-28 12:30:00,347.06,347.14,346.56,346.87,13197.0,341.9856,342.0644,341.4929,341.7983,13197.0
2022-11-28 12:40:00,346.9,346.9,346.34,346.34,7850.0,341.8279,341.8279,341.2761,341.2761,7850.0
2022-11-28 12:50:00,346.36,346.36,345.11,345.25,24679.0,341.2958,341.2958,340.0641,340.202,24679.0
2022-11-28 13:00:00,345.15,345.66,345.15,345.62,21096.0,340.1035,340.606,340.1035,340.5666,21096.0
2022-11-28 13:10:00,345.66,345.91,345.43,345.89,26542.0,340.606,340.8524,340.3794,340.8327,26542.0
2022-11-28 13:20:00,345.87,346.37,345.53,345.61,14397.0,340.813,341.3056,340.4779,340.5568,14397.0
2022-11-28 13:30:00,345.64,345.68,345.11,345.25,14677.0,340.5863,340.6257,340.0641,340.202,14677.0
2022-11-28 13:40:00,345.25,345.32,345.06,345.08,23098.0,340.202,340.271,340.0148,340.0345,23098.0
2022-11-28 13:50:00,345.0,345.2,344.33,344.42,20329.0,339.9557,340.1528,339.2955,339.3842,20329.0
2022-11-28 14:00:00,344.34,344.41,344.03,344.17,11484.0,339.3053,339.3743,338.9999,339.1378,11484.0
2022-11-28 14:10:00,344.11,344.22,343.93,344.2,11664.0,339.0787,339.1871,338.9013,339.1674,11664.0
2022-11-28 14:20:00,344.2,344.23,343.93,344.11,10557.0,339.1674,339.1969,338.9013,339.0787,10557.0
2022-11-28 14:30:00,344.13,344.35,343.99,344.25,34974.0,339.0984,339.3152,338.9604,339.2166,34974.0
2022-11-28 14:40:00,344.19,344.55,344.14,344.37,14628.0,339.1575,339.5123,339.1083,339.3349,14628.0
2022-11-28 14:50:00,344.36,344.67,344.09,344.14,28753.0,339.325,339.6305,339.059,339.1083,28753.0
2022-11-28 15:00:00,344.2,344.37,344.04,344.04,17833.0,339.1674,339.3349,339.0097,339.0097,17833.0
2022-11-28 15:10:00,344.02,344.07,343.56,343.66,31099.0,338.99,339.0393,338.5367,338.6353,31099.0
2022-11-28 15:20:00,343.69,343.77,343.38,343.4,22419.0,338.6648,338.7437,338.3594,338.3791,22419.0
2022-11-28 15:30:00,343.4,344.04,343.23,344.04,34717.0,338.3791,339.0097,338.2116,339.0097,34717.0
2022-11-28 15:40:00,344.04,344.68,343.87,343.87,50414.0,339.0097,339.6404,338.8422,338.8422,50414.0
2022-11-28 15:50:00,343.76,344.8,343.76,344.6,115463.0,338.7338,339.7586,338.7338,339.5615,115463.0
2022-11-29 09:30:00,343.65,344.22,342.02,343.95,66473.0,338.6254,339.1871,337.0193,338.921,66473.0
2022-11-29 09:40:00,343.9,344.4,343.46,343.94,20307.0,338.8718,339.3645,338.4382,338.9112,20307.0
2022-11-29 09:50:00,343.9,344.05,343.42,343.83,16055.0,338.8718,339.0196,338.3988,338.8028,16055.0
2022-11-29 10:00:00,343.82,344.33,343.61,343.87,14270.0,338.7929,339.2955,338.586,338.8422,14270.0
2022-11-29 10:10:00,343.88,344.44,342.92,344.1,13116.0,338.8521,339.4039,337.9061,339.0688,13116.0
2022-11-29 10:20:00,344.04,344.34,343.6,344.15,11655.0,339.0097,339.3053,338.5762,339.1181,11655.0
2022-11-29 10:30:00,344.29,344.43,343.37,343.46,18796.0,339.2561,339.394,338.3495,338.4382,18796.0
2022-11-29 10:40:00,343.44,344.14,343.44,344.11,12711.0,338.4185,339.1083,338.4185,339.0787,12711.0
2022-11-29 10:50:00,344.11,344.22,343.55,343.6,9119.0,339.0787,339.1871,338.5269,338.5762,9119.0
2022-11-29 11:00:00,343.79,343.84,342.05,342.08,39532.0,338.7634,338.8126,337.0488,337.0784,39532.0
2022-11-29 11:10:00,341.92,342.08,340.94,341.04,16969.0,336.9207,337.0784,335.955,336.0536,16969.0
2022-11-29 11:20:00,340.98,341.58,340.92,341.4,15903.0,335.9945,336.5857,335.9353,336.4083,15903.0
2022-11-29 11:30:00,341.3,341.65,340.99,341.03,10251.0,336.3098,336.6547,336.0043,336.0437,10251.0
2022-11-29 11:40:00,341.01,341.73,340.75,341.57,14313.0,336.024,336.7335,335.7678,336.5758,14313.0
2022-11-29 11:50:00,341.54,341.72,341.15,341.65,15783.0,336.5463,336.7236,336.162,336.6547,15783.0
2022-11-29 12:00:00,341.77,342.32,341.64,342.24,10007.0,336.7729,337.3149,336.6448,337.236,10007.0
2022-11-29 12:10:00,342.23,342.31,341.69,342.26,10264.0,337.2262,337.305,336.6941,337.2557,10264.0
2022-11-29 12:20:00,342.29,342.36,341.91,342.25,11761.0,337.2853,337.3543,336.9109,337.2459,11761.0
2022-11-29 12:30:00,342.32,342.84,342.01,342.66,13193.0,337.3149,337.8273,337.0094,337.6499,13193.0
2022-11-29 12:40:00,342.7,343.12,342.68,343.12,17915.0,337.6893,338.1032,337.6696,338.1032,17915.0
2022-11-29 12:50:00,343.12,343.44,342.66,342.77,7293.0,338.1032,338.4185,337.6499,337.7583,7293.0
2022-11-29 13:00:00,342.82,342.88,342.33,342.33,9695.0,337.8076,337.8667,337.3247,337.3247,9695.0
2022-11-29 13:10:00,342.38,342.76,341.9,342.1,17030.0,337.374,337.7484,336.901,337.0981,17030.0
2022-11-29 13:20:00,342.11,342.26,341.83,341.84,28663.0,337.1079,337.2557,336.832,336.8419,28663.0
2022-11-29 13:30:00,341.84,342.56,341.7,342.5,8883.0,336.8419,337.5514,336.7039,337.4922,8883.0
2022-11-29 13:40:00,342.43,343.29,342.41,343.16,13012.0,337.4233,338.2707,337.4035,338.1426,13012.0
2022-11-29 13:50:00,343.13,343.81,342.98,343.81,17876.0,338.113,338.7831,337.9652,338.7831,17876.0
2022-11-29 14:00:00,343.8,344.72,343.8,344.37,14158.0,338.7732,339.6798,338.7732,339.3349,14158.0
2022-11-29 14:10:00,344.36,344.49,344.02,344.11,10931.0,339.325,339.4531,338.99,339.0787,10931.0
2022-11-29 14:20:00,344.02,344.02,343.26,343.35,13206.0,338.99,338.99,338.2411,338.3298,13206.0
2022-11-29 14:30:00,343.26,343.31,342.86,343.14,8375.0,338.2411,338.2904,337.847,338.1229,8375.0
2022-11-29 14:40:00,343.23,343.23,342.69,342.85,10382.0,338.2116,338.2116,337.6795,337.8371,10382.0
2022-11-29 14:50:00,342.95,343.11,342.77,343.04,6249.0,337.9357,338.0933,337.7583,338.0243,6249.0
2022-11-29 15:00:00,343.13,343.36,342.81,343.36,18596.0,338.113,338.3397,337.7977,338.3397,18596.0
2022-11-29 15:10:00,343.3,343.38,342.32,342.44,20774.0,338.2805,338.3594,337.3149,337.4331,20774.0
2022-11-29 15:20:00,342.42,342.73,342.12,342.53,22086.0,337.4134,337.7189,337.1178,337.5218,22086.0
2022-11-29 15:30:00,342.58,343.7,342.58,343.14,30488.0,337.5711,338.6747,337.5711,338.1229,30488.0
2022-11-29 15:40:00,343.14,343.56,342.84,343.0,27095.0,338.1229,338.5367,337.8273,337.9849,27095.0
2022-11-29 15:50:00,343.02,343.47,342.66,342.91,100519.0,338.0046,338.4481,337.6499,337.8962,100519.0
2022-11-30 09:30:00,342.85,344.84,341.48,344.06,83976.0,337.8371,339.798,336.4871,339.0294,83976.0
2022-11-30 09:40:00,344.06,345.35,343.22,343.41,34229.0,339.0294,340.3006,338.2017,338.3889,34229.0
2022-11-30 09:50:00,343.61,343.82,342.63,343.07,22934.0,338.586,338.7929,337.6203,338.0539,22934.0
2022-11-30 10:00:00,343.02,343.81,342.48,343.58,28170.0,338.0046,338.7831,337.4725,338.5564,28170.0
2022-11-30 10:10:00,343.41,343.62,342.81,343.22,16895.0,338.3889,338.5959,337.7977,338.2017,16895.0
2022-11-30 10:20:00,343.05,343.18,342.22,342.86,29210.0,338.0342,338.1623,337.2163,337.847,29210.0
2022-11-30 10:30:00,342.95,343.13,342.29,343.13,10874.0,337.9357,338.113,337.2853,338.113,10874.0
2022-11-30 10:40:00,343.13,343.6,343.08,343.26,12043.0,338.113,338.5762,338.0638,338.2411,12043.0
2022-11-30 10:50:00,343.12,343.39,342.8,343.36,11990.0,338.1032,338.3692,337.7878,338.3397,11990.0
2022-11-30 11:00:00,343.5,343.81,343.15,343.66,22379.0,338.4776,338.7831,338.1327,338.6353,22379.0
2022-11-30 11:10:00,343.66,344.05,343.58,344.03,18725.0,338.6353,339.0196,338.5564,338.9999,18725.0
2022-11-30 11:20:00,344.03,344.36,343.86,344.23,19160.0,338.9999,339.325,338.8323,339.1969,19160.0
2022-11-30 11:30:00,344.23,344.61,344.23,344.61,27494.0,339.1969,339.5714,339.1969,339.5714,27494.0
2022-11-30 11:40:00,344.72,345.07,344.55,345.06,14346.0,339.6798,340.0247,339.5123,340.0148,14346.0
2022-11-30 11:50:00,345.13,345.62,345.01,345.47,18045.0,340.0838,340.5666,339.9655,340.4188,18045.0
2022-11-30 12:00:00,345.61,346.14,345.61,345.86,20840.0,340.5568,341.079,340.5568,340.8031,20840.0
2022-11-30 12:10:00,345.84,346.3,345.46,345.49,14886.0,340.7834,341.2367,340.409,340.4385,14886.0
2022-11-30 12:20:00,345.47,345.47,344.91,345.03,19415.0,340.4188,340.4188,339.867,339.9852,19415.0
2022-11-30 12:30:00,345.02,345.52,344.98,345.4,10119.0,339.9754,340.4681,339.936,340.3498,10119.0
2022-11-30 12:40:00,345.38,346.13,345.32,345.93,19674.0,340.3301,341.0692,340.271,340.8721,19674.0
2022-11-30 12:50:00,345.96,345.97,345.52,345.65,12905.0,340.9016,340.9115,340.4681,340.5962,12905.0
2022-11-30 13:00:00,345.61,346.44,345.59,346.16,17245.0,340.5568,341.3746,340.5371,341.0987,17245.0
2022-11-30 13:10:00,346.2,346.63,346.19,346.29,10254.0,341.1381,341.5618,341.1283,341.2268,10254.0
2022-11-30 13:20:00,346.26,346.27,345.65,345.82,10582.0,341.1973,341.2071,340.5962,340.7637,10582.0
2022-11-30 13:30:00,345.7,349.41,345.0,348.96,44901.0,340.6454,344.3012,339.9557,343.8578,44901.0
2022-11-30 13:40:00,349.16,349.55,347.03,348.34,33174.0,344.0549,344.4392,341.956,343.2468,33174.0
2022-11-30 13:50:00,348.64,350.41,348.14,350.14,28893.0,343.5425,345.2866,343.0498,345.0205,28893.0
2022-11-30 14:00:00,350.04,351.9,350.04,350.93,36721.0,344.922,346.7548,344.922,345.799,36721.0
2022-11-30 14:10:00,350.9,352.85,350.27,352.67,41494.0,345.7694,347.6909,345.1486,347.5135,41494.0
2022-11-30 14:20:00,352.65,353.28,352.39,353.09,37075.0,347.4938,348.1146,347.2376,347.9274,37075.0
2022-11-30 14:30:00,352.95,353.03,352.27,352.46,23653.0,347.7894,347.8683,347.1194,347.3066,23653.0
2022-11-30 14:40:00,352.4,352.5,351.19,352.33,42405.0,347.2475,347.346,346.0552,347.1785,42405.0
2022-11-30 14:50:00,352.4,353.35,352.37,353.34,21877.0,347.2475,348.1836,347.2179,348.1737,21877.0
2022-11-30 15:00:00,353.26,354.16,353.1,353.8,35502.0,348.0949,348.9818,347.9372,348.627,35502.0
2022-11-30 15:10:00,353.76,354.5,353.26,354.37,36071.0,348.5876,349.3168,348.0949,349.1887,36071.0
2022-11-30 15:20:00,354.39,355.1,354.31,355.1,44166.0,349.2084,349.908,349.1296,349.908,44166.0
2022-11-30 15:30:00,355.1,356.11,354.87,355.09,52441.0,349.908,350.9032,349.6814,349.8982,52441.0
2022-11-30 15:40:00,355.09,355.32,354.52,354.58,60913.0,349.8982,350.1248,349.3365,349.3956,60913.0
2022-11-30 15:50:00,354.55,356.16,354.29,356.16,369073.0,349.366,350.9525,349.1098,350.9525,369073.0
2022-12-01 09:30:00,357.99,358.9,355.71,356.88,121264.0,352.7558,353.6524,350.5091,351.662,121264.0
2022-12-01 09:40:00,356.86,357.92,356.07,357.83,61274.0,351.6423,352.6868,350.8638,352.5981,61274.0
2022-12-01 09:50:00,357.93,359.8,357.86,359.36,55113.0,352.6966,354.5393,352.6277,354.1057,55113.0
2022-12-01 10:00:00,359.46,359.8,356.87,356.88,35698.0,354.2043,354.5393,351.6521,351.662,35698.0
2022-12-01 10:10:00,356.76,356.95,355.48,355.81,50987.0,351.5437,351.731,350.2825,350.6076,50987.0
2022-12-01 10:20:00,356.01,356.34,355.25,355.25,31336.0,350.8047,351.1299,350.0558,350.0558,31336.0
2022-12-01 10:30:00,355.32,355.42,354.05,354.54,42848.0,350.1248,350.2233,348.8734,349.3562,42848.0
2022-12-01 10:40:00,354.57,355.82,354.37,355.41,35050.0,349.3858,350.6175,349.1887,350.2135,35050.0
2022-12-01 10:50:00,355.41,356.18,355.0,356.03,47372.0,350.2135,350.9722,349.8095,350.8244,47372.0
2022-12-01 11:00:00,356.12,356.51,355.67,356.47,25036.0,350.9131,351.2974,350.4697,351.258,25036.0
2022-12-01 11:10:00,356.42,356.42,354.71,355.34,28099.0,351.2087,351.2087,349.5237,350.1445,28099.0
2022-12-01 11:20:00,355.26,356.24,355.26,356.18,29603.0,350.0657,351.0313,350.0657,350.9722,29603.0
2022-12-01 11:30:00,356.09,356.88,355.99,356.37,14518.0,350.8835,351.662,350.785,351.1594,14518.0
2022-12-01 11:40:00,356.37,356.89,356.18,356.19,23131.0,351.1594,351.6718,350.9722,350.9821,23131.0
2022-12-01 11:50:00,356.26,356.61,355.94,356.61,20050.0,351.051,351.3959,350.7357,351.3959,20050.0
2022-12-01 12:00:00,356.6,356.7,355.36,356.02,28041.0,351.3861,351.4846,350.1642,350.8146,28041.0
2022-12-01 12:10:00,356.0,356.34,355.77,356.11,21776.0,350.7948,351.1299,350.5682,350.9032,21776.0
2022-12-01 12:20:00,356.1,357.51,356.1,357.49,28485.0,350.8934,352.2828,350.8934,352.2631,28485.0
2022-12-01 12:30:00,357.53,358.3,357.47,357.47,23259.0,352.3025,353.0612,352.2434,352.2434,23259.0
2022-12-01 12:40:00,357.57,357.88,357.32,357.32,13611.0,352.3419,352.6474,352.0955,352.0955,13611.0
2022-12-01 12:50:00,357.26,357.95,357.26,357.73,19395.0,352.0364,352.7163,352.0364,352.4996,19395.0
2022-12-01 13:00:00,357.7,358.77,357.69,358.56,29496.0,352.47,353.5243,352.4601,353.3174,29496.0
2022-12-01 13:10:00,358.5,358.56,357.71,358.0,32103.0,353.2583,353.3174,352.4798,352.7656,32103.0
2022-12-01 13:20:00,358.0,358.39,357.87,358.36,43762.0,352.7656,353.1499,352.6375,353.1203,43762.0
2022-12-01 13:30:00,358.38,359.32,358.25,359.21,79160.0,353.14,354.0663,353.0119,353.9579,79160.0
2022-12-01 13:40:00,359.18,359.95,359.17,359.68,39372.0,353.9284,354.6871,353.9185,354.421,39372.0
2022-12-01 13:50:00,359.68,359.86,359.46,359.77,24089.0,354.421,354.5984,354.2043,354.5097,24089.0
2022-12-01 14:00:00,359.68,359.69,358.92,359.21,38320.0,354.421,354.4309,353.6722,353.9579,38320.0
2022-12-01 14:10:00,359.16,359.73,359.15,359.5,17141.0,353.9086,354.4703,353.8988,354.2437,17141.0
2022-12-01 14:20:00,359.5,360.17,359.36,359.8,46291.0,354.2437,354.9039,354.1057,354.5393,46291.0
2022-12-01 14:30:00,359.74,360.18,359.61,360.05,15123.0,354.4802,354.9137,354.3521,354.7856,15123.0
2022-12-01 14:40:00,360.13,360.56,359.95,360.47,20180.0,354.8645,355.2882,354.6871,355.1995,20180.0
2022-12-01 14:50:00,360.48,360.77,360.36,360.63,29055.0,355.2093,355.4951,355.0911,355.3572,29055.0
2022-12-01 15:00:00,360.61,360.69,360.28,360.43,19317.0,355.3374,355.4163,355.0123,355.1601,19317.0
2022-12-01 15:10:00,360.36,360.37,359.58,359.84,41883.0,355.0911,355.101,354.3225,354.5787,41883.0
2022-12-01 15:20:00,359.88,360.1,359.71,359.97,38166.0,354.6181,354.8349,354.4506,354.7068,38166.0
2022-12-01 15:30:00,359.95,360.83,359.94,360.78,83802.0,354.6871,355.5542,354.6772,355.505,83802.0
2022-12-01 15:40:00,360.78,361.19,360.61,361.04,125624.0,355.505,355.909,355.3374,355.7612,125624.0
2022-12-01 15:50:00,361.08,361.58,360.56,360.91,246468.0,355.8006,356.2933,355.2882,355.6331,246468.0
2022-12-02 09:30:00,357.45,359.06,357.21,357.73,85706.0,352.2236,353.8101,351.9872,352.4996,85706.0
2022-12-02 09:40:00,357.68,357.68,356.06,356.39,48225.0,352.4503,352.4503,350.854,351.1791,48225.0
2022-12-02 09:50:00,356.44,357.99,356.44,357.03,42300.0,351.2284,352.7558,351.2284,351.8098,42300.0
2022-12-02 10:00:00,357.06,357.78,356.84,357.4,22611.0,351.8393,352.5488,351.6226,352.1744,22611.0
2022-12-02 10:10:00,357.57,358.0,357.09,357.44,23636.0,352.3419,352.7656,351.8689,352.2138,23636.0
2022-12-02 10:20:00,357.56,358.11,357.37,357.73,23721.0,352.332,352.874,352.1448,352.4996,23721.0
2022-12-02 10:30:00,357.65,358.13,357.35,357.5,28206.0,352.4207,352.8937,352.1251,352.2729,28206.0
2022-12-02 10:40:00,357.53,358.07,357.47,357.7,16741.0,352.3025,352.8346,352.2434,352.47,16741.0
2022-12-02 10:50:00,357.78,358.19,357.0,357.31,33454.0,352.5488,352.9528,351.7802,352.0857,33454.0
2022-12-02 11:00:00,357.24,357.43,356.5,356.58,17929.0,352.0167,352.2039,351.2875,351.3664,17929.0
2022-12-02 11:10:00,356.6,357.01,356.5,356.75,26419.0,351.3861,351.7901,351.2875,351.5339,26419.0
2022-12-02 11:20:00,356.72,357.39,356.63,357.32,12103.0,351.5043,352.1645,351.4156,352.0955,12103.0
2022-12-02 11:30:00,357.24,357.92,356.96,357.57,10481.0,352.0167,352.6868,351.7408,352.3419,10481.0
2022-12-02 11:40:00,357.78,358.75,357.73,358.24,13006.0,352.5488,353.5046,352.4996,353.0021,13006.0
2022-12-02 11:50:00,358.24,358.43,358.03,358.05,6575.0,353.0021,353.1893,352.7952,352.8149,6575.0
2022-12-02 12:00:00,358.02,358.4,357.73,358.24,10409.0,352.7853,353.1598,352.4996,353.0021,10409.0
2022-12-02 12:10:00,358.25,358.79,358.18,358.66,14458.0,353.0119,353.5441,352.943,353.416,14458.0
2022-12-02 12:20:00,358.59,358.59,357.84,357.97,10404.0,353.347,353.347,352.6079,352.736,10404.0
2022-12-02 12:30:00,357.94,358.25,357.46,357.56,8139.0,352.7065,353.0119,352.2335,352.332,8139.0
2022-12-02 12:40:00,357.62,358.27,357.61,358.22,19591.0,352.3912,353.0317,352.3813,352.9824,19591.0
2022-12-02 12:50:00,358.13,358.39,358.06,358.31,10728.0,352.8937,353.1499,352.8247,353.0711,10728.0
2022-12-02 13:00:00,358.28,358.67,357.99,357.99,10590.0,353.0415,353.4258,352.7558,352.7558,10590.0
2022-12-02 13:10:00,358.15,358.82,358.14,358.57,12478.0,352.9134,353.5736,352.9036,353.3273,12478.0
2022-12-02 13:20:00,358.5,358.94,358.45,358.87,8960.0,353.2583,353.6919,353.209,353.6229,8960.0
2022-12-02 13:30:00,358.76,359.17,358.76,358.92,7012.0,353.5145,353.9185,353.5145,353.6722,7012.0
2022-12-02 13:40:00,358.98,359.53,358.98,359.36,14229.0,353.7313,354.2732,353.7313,354.1057,14229.0
2022-12-02 13:50:00,359.28,359.33,358.89,359.19,13292.0,354.0269,354.0762,353.6426,353.9382,13292.0
2022-12-02 14:00:00,359.22,359.34,358.8,358.87,16208.0,353.9678,354.086,353.5539,353.6229,16208.0
2022-12-02 14:10:00,358.83,359.49,358.57,359.44,16513.0,353.5835,354.2338,353.3273,354.1846,16513.0
2022-12-02 14:20:00,359.4,359.49,359.08,359.3,15288.0,354.1451,354.2338,353.8298,354.0466,15288.0
2022-12-02 14:30:00,359.24,359.54,359.06,359.42,19589.0,353.9875,354.2831,353.8101,354.1648,19589.0
2022-12-02 14:40:00,359.47,360.05,359.2,360.02,22546.0,354.2141,354.7856,353.9481,354.7561,22546.0
2022-12-02 14:50:00,360.0,360.77,360.0,360.62,34289.0,354.7364,355.4951,354.7364,355.3473,34289.0
2022-12-02 15:00:00,360.72,361.43,360.37,361.37,24703.0,355.4458,356.1455,355.101,356.0863,24703.0
2022-12-02 15:10:00,361.37,362.29,361.18,362.1,44892.0,356.0863,356.9929,355.8991,356.8057,44892.0
2022-12-02 15:20:00,362.1,362.1,360.95,361.08,29587.0,356.8057,356.8057,355.6725,355.8006,29587.0
2022-12-02 15:30:00,361.19,361.19,359.92,360.36,25989.0,355.909,355.909,354.6575,355.0911,25989.0
2022-12-02 15:40:00,360.35,360.37,359.85,360.02,42289.0,355.0812,355.101,354.5886,354.7561,42289.0
2022-12-02 15:50:00,360.05,360.36,359.75,360.04,104355.0,354.7856,355.0911,354.49,354.7758,104355.0
2022-12-05 09:30:00,356.0,357.6,355.5,357.1,82626.0,350.7948,352.3715,350.3022,351.8788,82626.0
2022-12-05 09:40:00,357.02,357.74,355.48,355.74,45215.0,351.7999,352.5094,350.2825,350.5386,45215.0
2022-12-05 09:50:00,355.85,357.06,355.75,355.88,31441.0,350.647,351.8393,350.5485,350.6766,31441.0
2022-12-05 10:00:00,355.91,357.49,354.5,356.75,37059.0,350.7062,352.2631,349.3168,351.5339,37059.0
2022-12-05 10:10:00,356.82,358.0,356.6,357.3,18009.0,351.6029,352.7656,351.3861,352.0758,18009.0
2022-12-05 10:20:00,357.22,357.89,356.94,357.33,18310.0,351.997,352.6572,351.7211,352.1054,18310.0
2022-12-05 10:30:00,357.4,358.2,357.14,358.2,23220.0,352.1744,352.9627,351.9182,352.9627,23220.0
2022-12-05 10:40:00,358.28,358.9,358.09,358.79,31492.0,353.0415,353.6524,352.8543,353.5441,31492.0
2022-12-05 10:50:00,358.79,358.79,358.08,358.48,15574.0,353.5441,353.5441,352.8444,353.2386,15574.0
2022-12-05 11:00:00,358.52,358.78,358.03,358.08,16007.0,353.278,353.5342,352.7952,352.8444,16007.0
2022-12-05 11:10:00,358.13,358.85,357.23,357.5,18881.0,352.8937,353.6032,352.0069,352.2729,18881.0
2022-12-05 11:20:00,357.49,357.5,356.84,357.2,12854.0,352.2631,352.2729,351.6226,351.9773,12854.0
2022-12-05 11:30:00,357.2,357.2,356.07,356.59,26127.0,351.9773,351.9773,350.8638,351.3762,26127.0
2022-12-05 11:40:00,356.56,356.94,356.36,356.8,14856.0,351.3467,351.7211,351.1496,351.5832,14856.0
2022-12-05 11:50:00,356.8,357.18,355.81,355.97,24721.0,351.5832,351.9576,350.6076,350.7653,24721.0
2022-12-05 12:00:00,355.89,356.17,355.56,356.16,13063.0,350.6865,350.9624,350.3613,350.9525,13063.0
2022-12-05 12:10:00,356.16,356.43,355.98,356.4,15296.0,350.9525,351.2186,350.7751,351.189,15296.0
2022-12-05 12:20:00,356.48,356.96,356.41,356.47,12694.0,351.2678,351.7408,351.1989,351.258,12694.0
2022-12-05 12:30:00,356.51,356.53,355.78,356.14,15589.0,351.2974,351.3171,350.5781,350.9328,15589.0
2022-12-05 12:40:00,356.16,356.23,355.75,356.1,13027.0,350.9525,351.0215,350.5485,350.8934,13027.0
2022-12-05 12:50:00,356.09,356.1,355.54,355.61,13290.0,350.8835,350.8934,350.3416,350.4105,13290.0
2022-12-05 13:00:00,355.61,356.15,355.59,355.91,16245.0,350.4105,350.9427,350.3908,350.7062,16245.0
2022-12-05 13:10:00,355.93,356.65,355.9,356.33,26683.0,350.7259,351.4353,350.6963,351.12,26683.0
2022-12-05 13:20:00,356.31,356.31,355.19,355.37,22215.0,351.1003,351.1003,349.9967,350.1741,22215.0
2022-12-05 13:30:00,355.35,355.89,355.35,355.8,13183.0,350.1544,350.6865,350.1544,350.5978,13183.0
2022-12-05 13:40:00,355.79,355.82,355.17,355.25,15336.0,350.5879,350.6175,349.977,350.0558,15336.0
2022-12-05 13:50:00,355.18,355.35,354.45,354.58,86782.0,349.9868,350.1544,349.2675,349.3956,86782.0
2022-12-05 14:00:00,354.55,355.14,354.46,354.88,55463.0,349.366,349.9474,349.2774,349.6912,55463.0
2022-12-05 14:10:00,354.83,355.94,354.83,355.73,55100.0,349.642,350.7357,349.642,350.5288,55100.0
2022-12-05 14:20:00,355.7,355.83,355.28,355.32,28865.0,350.4992,350.6273,350.0854,350.1248,28865.0
2022-12-05 14:30:00,355.31,355.47,354.99,355.1,24350.0,350.1149,350.2726,349.7996,349.908,24350.0
2022-12-05 14:40:00,355.1,355.3,354.84,355.05,42189.0,349.908,350.1051,349.6518,349.8587,42189.0
2022-12-05 14:50:00,355.27,355.85,355.26,355.64,12805.0,350.0755,350.647,350.0657,350.4401,12805.0
2022-12-05 15:00:00,355.66,356.17,355.2,356.17,26043.0,350.4598,350.9624,350.0065,350.9624,26043.0
2022-12-05 15:10:00,356.17,356.41,355.79,356.19,14929.0,350.9624,351.1989,350.5879,350.9821,14929.0
2022-12-05 15:20:00,356.19,356.42,355.68,355.83,15606.0,350.9821,351.2087,350.4795,350.6273,15606.0
2022-12-05 15:30:00,355.79,356.5,355.73,355.75,28688.0,350.5879,351.2875,350.5288,350.5485,28688.0
2022-12-05 15:40:00,355.75,355.79,355.24,355.38,26873.0,350.5485,350.5879,350.046,350.1839,26873.0
2022-12-05 15:50:00,355.35,356.48,355.12,356.09,93797.0,350.1544,351.2678,349.9277,350.8835,93797.0
2022-12-06 09:30:00,353.82,355.0,352.19,352.79,90522.0,348.6467,349.8095,347.0406,347.6318,90522.0
2022-12-06 09:40:00,352.79,352.9,350.57,351.46,30223.0,347.6318,347.7402,345.4442,346.3212,30223.0
2022-12-06 09:50:00,351.46,351.46,348.22,348.93,57026.0,346.3212,346.3212,343.1286,343.8282,57026.0
2022-12-06 10:00:00,348.97,349.53,347.06,347.8,51341.0,343.8676,344.4194,341.9856,342.7147,51341.0
2022-12-06 10:10:00,347.83,348.02,347.27,347.57,18706.0,342.7443,342.9315,342.1925,342.4881,18706.0
2022-12-06 10:20:00,347.6,348.35,347.59,347.75,22688.0,342.5177,343.2567,342.5078,342.6655,22688.0
2022-12-06 10:30:00,347.89,348.32,347.57,347.79,31166.0,342.8034,343.2271,342.4881,342.7049,31166.0
2022-12-06 10:40:00,347.68,347.86,346.87,347.48,33359.0,342.5965,342.7739,341.7983,342.3994,33359.0
2022-12-06 10:50:00,347.67,348.19,346.82,346.96,19755.0,342.5866,343.099,341.7491,341.887,19755.0
2022-12-06 11:00:00,347.07,347.32,346.34,346.47,27967.0,341.9954,342.2418,341.2761,341.4042,27967.0
2022-12-06 11:10:00,346.57,347.03,345.46,345.93,17418.0,341.5027,341.956,340.409,340.8721,17418.0
2022-12-06 11:20:00,345.94,346.8,345.84,346.76,17106.0,340.8819,341.7294,340.7834,341.6899,17106.0
2022-12-06 11:30:00,346.73,347.74,346.62,346.98,11043.0,341.6604,342.6556,341.552,341.9067,11043.0
2022-12-06 11:40:00,347.05,347.45,346.87,347.4,33686.0,341.9757,342.3699,341.7983,342.3206,33686.0
2022-12-06 11:50:00,347.38,347.75,346.49,346.71,14767.0,342.3009,342.6655,341.4239,341.6407,14767.0
2022-12-06 12:00:00,346.7,347.41,346.58,347.11,13140.0,341.6308,342.3304,341.5126,342.0348,13140.0
2022-12-06 12:10:00,347.2,347.2,345.74,345.83,22621.0,342.1235,342.1235,340.6849,340.7735,22621.0
2022-12-06 12:20:00,345.84,346.51,345.84,346.46,12479.0,340.7834,341.4436,340.7834,341.3943,12479.0
2022-12-06 12:30:00,346.51,346.69,346.17,346.41,12831.0,341.4436,341.621,341.1086,341.3451,12831.0
2022-12-06 12:40:00,346.35,346.5,345.95,346.14,17112.0,341.2859,341.4337,340.8918,341.079,17112.0
2022-12-06 12:50:00,346.08,346.25,345.67,346.1,15559.0,341.0199,341.1874,340.6159,341.0396,15559.0
2022-12-06 13:00:00,345.98,346.71,345.94,345.97,26180.0,340.9214,341.6407,340.8819,340.9115,26180.0
2022-12-06 13:10:00,345.99,346.62,345.89,346.38,20559.0,340.9312,341.552,340.8327,341.3155,20559.0
2022-12-06 13:20:00,346.32,346.45,345.5,345.6,16767.0,341.2564,341.3845,340.4484,340.5469,16767.0
2022-12-06 13:30:00,345.61,346.45,345.55,346.38,12519.0,340.5568,341.3845,340.4976,341.3155,12519.0
2022-12-06 13:40:00,346.35,347.3,346.35,347.12,16500.0,341.2859,342.2221,341.2859,342.0447,16500.0
2022-12-06 13:50:00,347.15,347.21,346.64,346.99,15149.0,342.0742,342.1334,341.5717,341.9166,15149.0
2022-12-06 14:00:00,347.02,347.16,346.6,346.82,47776.0,341.9461,342.0841,341.5323,341.7491,47776.0
2022-12-06 14:10:00,346.76,346.81,345.93,346.07,29500.0,341.6899,341.7392,340.8721,341.01,29500.0
2022-12-06 14:20:00,346.12,346.24,345.7,345.99,25390.0,341.0593,341.1776,340.6454,340.9312,25390.0
2022-12-06 14:30:00,345.99,346.06,344.35,344.94,21163.0,340.9312,341.0002,339.3152,339.8966,21163.0
2022-12-06 14:40:00,345.01,345.48,344.79,344.8,14124.0,339.9655,340.4287,339.7488,339.7586,14124.0
2022-12-06 14:50:00,344.72,345.36,344.64,344.64,17603.0,339.6798,340.3104,339.6009,339.6009,17603.0
2022-12-06 15:00:00,344.66,345.58,344.64,345.21,31789.0,339.6207,340.5272,339.6009,340.1626,31789.0
2022-12-06 15:10:00,345.23,345.34,344.39,344.47,16976.0,340.1823,340.2907,339.3546,339.4334,16976.0
2022-12-06 15:20:00,344.48,345.16,344.44,344.67,20572.0,339.4433,340.1133,339.4039,339.6305,20572.0
2022-12-06 15:30:00,344.69,345.77,344.66,345.77,28759.0,339.6502,340.7144,339.6207,340.7144,28759.0
2022-12-06 15:40:00,345.83,347.04,345.58,347.04,43312.0,340.7735,341.9659,340.5272,341.9659,43312.0
2022-12-06 15:50:00,346.98,347.65,346.5,347.24,152618.0,341.9067,342.5669,341.4337,342.1629,152618.0
2022-12-07 09:30:00,346.88,347.85,345.65,346.45,74830.0,341.8082,342.764,340.5962,341.3845,74830.0
2022-12-07 09:40:00,346.49,346.51,343.13,343.64,32652.0,341.4239,341.4436,338.113,338.6156,32652.0
2022-12-07 09:50:00,343.64,343.85,341.58,342.22,38042.0,338.6156,338.8225,336.5857,337.2163,38042.0
2022-12-07 10:00:00,342.05,343.9,341.47,343.12,19881.0,337.0488,338.8718,336.4773,338.1032,19881.0
2022-12-07 10:10:00,343.23,344.31,341.93,343.91,29748.0,338.2116,339.2758,336.9306,338.8816,29748.0
2022-12-07 10:20:00,343.83,345.05,343.12,345.03,27901.0,338.8028,340.0049,338.1032,339.9852,27901.0
2022-12-07 10:30:00,344.85,345.14,343.3,343.36,33895.0,339.8079,340.0936,338.2805,338.3397,33895.0
2022-12-07 10:40:00,343.35,344.54,343.34,344.49,39235.0,338.3298,339.5024,338.32,339.4531,39235.0
2022-12-07 10:50:00,344.39,345.49,344.18,345.33,68576.0,339.3546,340.4385,339.1477,340.2809,68576.0
2022-12-07 11:00:00,345.43,345.92,345.03,345.08,17718.0,340.3794,340.8622,339.9852,340.0345,17718.0
2022-12-07 11:10:00,345.14,345.21,343.95,343.96,22391.0,340.0936,340.1626,338.921,338.9309,22391.0
2022-12-07 11:20:00,343.86,343.93,341.9,342.05,28613.0,338.8323,338.9013,336.901,337.0488,28613.0
2022-12-07 11:30:00,341.94,342.73,341.73,342.59,18739.0,336.9404,337.7189,336.7335,337.5809,18739.0
2022-12-07 11:40:00,342.66,343.46,342.61,343.25,16014.0,337.6499,338.4382,337.6006,338.2313,16014.0
2022-12-07 11:50:00,343.28,344.0,342.98,343.62,17747.0,338.2608,338.9703,337.9652,338.5959,17747.0
2022-12-07 12:00:00,343.66,343.77,342.63,342.9,20749.0,338.6353,338.7437,337.6203,337.8864,20749.0
2022-12-07 12:10:00,342.88,343.99,342.78,343.7,18122.0,337.8667,338.9604,337.7681,338.6747,18122.0
2022-12-07 12:20:00,343.68,344.52,343.68,344.24,22475.0,338.655,339.4827,338.655,339.2068,22475.0
2022-12-07 12:30:00,344.36,344.75,343.92,344.51,27170.0,339.325,339.7093,338.8915,339.4728,27170.0
2022-12-07 12:40:00,344.5,345.94,344.5,345.64,20413.0,339.463,340.8819,339.463,340.5863,20413.0
2022-12-07 12:50:00,345.66,345.82,345.17,345.19,15582.0,340.606,340.7637,340.1232,340.1429,15582.0
2022-12-07 13:00:00,345.2,345.56,344.86,345.39,15383.0,340.1528,340.5075,339.8177,340.34,15383.0
2022-12-07 13:10:00,345.52,346.23,345.18,346.08,19443.0,340.4681,341.1677,340.133,341.0199,19443.0
2022-12-07 13:20:00,346.17,346.17,345.36,345.85,14026.0,341.1086,341.1086,340.3104,340.7933,14026.0
2022-12-07 13:30:00,345.85,346.04,345.32,345.32,11771.0,340.7933,340.9805,340.271,340.271,11771.0
2022-12-07 13:40:00,345.39,346.1,345.39,346.02,12906.0,340.34,341.0396,340.34,340.9608,12906.0
2022-12-07 13:50:00,345.98,346.0,345.02,345.23,14747.0,340.9214,340.9411,339.9754,340.1823,14747.0
2022-12-07 14:00:00,345.22,345.22,344.41,344.86,17196.0,340.1725,340.1725,339.3743,339.8177,17196.0
2022-12-07 14:10:00,344.8,345.48,344.69,345.43,12153.0,339.7586,340.4287,339.6502,340.3794,12153.0
2022-12-07 14:20:00,345.34,345.86,344.79,345.8,12597.0,340.2907,340.8031,339.7488,340.744,12597.0
2022-12-07 14:30:00,345.86,346.47,345.66,346.39,11980.0,340.8031,341.4042,340.606,341.3254,11980.0
2022-12-07 14:40:00,346.44,346.58,346.1,346.26,14448.0,341.3746,341.5126,341.0396,341.1973,14448.0
2022-12-07 14:50:00,346.19,346.41,345.88,346.28,23571.0,341.1283,341.3451,340.8228,341.217,23571.0
2022-12-07 15:00:00,346.23,347.02,345.96,346.05,18899.0,341.1677,341.9461,340.9016,340.9903,18899.0
2022-12-07 15:10:00,346.09,347.11,346.01,346.63,33872.0,341.0297,342.0348,340.9509,341.5618,33872.0
2022-12-07 15:20:00,346.64,346.85,346.19,346.85,18846.0,341.5717,341.7786,341.1283,341.7786,18846.0
2022-12-07 15:30:00,346.9,347.25,346.74,347.09,28653.0,341.8279,342.1728,341.6702,342.0151,28653.0
2022-12-07 15:40:00,347.06,347.11,346.46,346.85,38467.0,341.9856,342.0348,341.3943,341.7786,38467.0
2022-12-07 15:50:00,346.82,347.57,346.62,347.23,121159.0,341.7491,342.4881,341.552,342.1531,121159.0
2022-12-08 09:30:00,350.0,350.0,348.35,349.28,64239.0,344.8826,344.8826,343.2567,344.1731,64239.0
2022-12-08 09:40:00,349.42,350.26,349.07,350.2,26333.0,344.3111,345.1388,343.9662,345.0797,26333.0
2022-12-08 09:50:00,350.05,351.13,350.03,351.02,23682.0,344.9318,345.9961,344.9121,345.8877,23682.0
2022-12-08 10:00:00,351.06,352.17,350.95,351.74,20366.0,345.9271,347.0208,345.8187,346.5971,20366.0
2022-12-08 10:10:00,351.8,351.91,350.99,351.62,24376.0,346.6563,346.7646,345.8581,346.4789,24376.0
2022-12-08 10:20:00,351.67,352.09,351.33,351.56,21891.0,346.5282,346.942,346.1931,346.4198,21891.0
2022-12-08 10:30:00,351.49,352.1,350.99,351.56,21292.0,346.3508,346.9519,345.8581,346.4198,21292.0
2022-12-08 10:40:00,351.55,351.89,350.85,351.45,24178.0,346.4099,346.7449,345.7201,346.3114,24178.0
2022-12-08 10:50:00,351.45,351.64,350.93,351.03,21257.0,346.3114,346.4986,345.799,345.8975,21257.0
2022-12-08 11:00:00,351.08,351.3,350.3,350.34,18499.0,345.9468,346.1636,345.1782,345.2176,18499.0
2022-12-08 11:10:00,350.4,350.89,349.52,349.65,26062.0,345.2767,345.7596,344.4096,344.5377,26062.0
2022-12-08 11:20:00,349.64,349.92,349.27,349.72,30419.0,344.5278,344.8037,344.1632,344.6067,30419.0
2022-12-08 11:30:00,349.67,349.97,349.34,349.95,21125.0,344.5574,344.853,344.2322,344.8333,21125.0
2022-12-08 11:40:00,349.96,350.2,349.55,349.67,17448.0,344.8432,345.0797,344.4392,344.5574,17448.0
2022-12-08 11:50:00,349.65,350.2,349.33,349.66,20010.0,344.5377,345.0797,344.2224,344.5475,20010.0
2022-12-08 12:00:00,349.7,349.7,349.0,349.52,15282.0,344.587,344.587,343.8972,344.4096,15282.0
2022-12-08 12:10:00,349.55,349.91,349.35,349.5,13526.0,344.4392,344.7939,344.2421,344.3899,13526.0
2022-12-08 12:20:00,349.33,349.91,349.1,349.78,9497.0,344.2224,344.7939,343.9957,344.6658,9497.0
2022-12-08 12:30:00,349.74,349.85,349.37,349.51,11466.0,344.6264,344.7348,344.2618,344.3997,11466.0
2022-12-08 12:40:00,349.62,349.72,349.25,349.72,19562.0,344.5081,344.6067,344.1435,344.6067,19562.0
2022-12-08 12:50:00,349.72,350.35,349.72,350.31,13026.0,344.6067,345.2275,344.6067,345.188,13026.0
2022-12-08 13:00:00,350.32,350.47,349.97,350.18,11562.0,345.1979,345.3457,344.853,345.0599,11562.0
2022-12-08 13:10:00,349.99,350.11,349.46,349.75,12646.0,344.8727,344.991,344.3505,344.6362,12646.0
2022-12-08 13:20:00,349.73,350.14,349.49,350.14,12332.0,344.6165,345.0205,344.38,345.0205,12332.0
2022-12-08 13:30:00,350.21,350.48,350.0,350.29,13936.0,345.0895,345.3556,344.8826,345.1683,13936.0
2022-12-08 13:40:00,350.34,350.48,349.99,349.99,15312.0,345.2176,345.3556,344.8727,344.8727,15312.0
2022-12-08 13:50:00,350.01,350.07,349.46,349.7,9833.0,344.8924,344.9516,344.3505,344.587,9833.0
2022-12-08 14:00:00,349.59,349.59,347.74,348.51,23686.0,344.4786,344.4786,342.6556,343.4144,23686.0
2022-12-08 14:10:00,348.36,348.57,347.89,348.16,10784.0,343.2666,343.4735,342.8034,343.0695,10784.0
2022-12-08 14:20:00,348.12,348.42,347.69,347.69,12020.0,343.0301,343.3257,342.6063,342.6063,12020.0
2022-12-08 14:30:00,347.73,348.13,347.21,348.1,24251.0,342.6458,343.0399,342.1334,343.0104,24251.0
2022-12-08 14:40:00,348.19,348.45,348.05,348.06,7521.0,343.099,343.3552,342.9611,342.9709,7521.0
2022-12-08 14:50:00,348.05,348.34,347.74,348.05,15993.0,342.9611,343.2468,342.6556,342.9611,15993.0
2022-12-08 15:00:00,347.99,348.32,347.42,348.14,26179.0,342.902,343.2271,342.3403,343.0498,26179.0
2022-12-08 15:10:00,348.07,348.85,347.95,348.77,17477.0,342.9808,343.7494,342.8625,343.6706,17477.0
2022-12-08 15:20:00,348.77,349.72,348.62,349.54,18679.0,343.6706,344.6067,343.5228,344.4293,18679.0
2022-12-08 15:30:00,349.56,350.04,349.33,349.84,29803.0,344.449,344.922,344.2224,344.7249,29803.0
2022-12-08 15:40:00,349.75,350.02,349.04,349.04,42560.0,344.6362,344.9023,343.9366,343.9366,42560.0
2022-12-08 15:50:00,348.95,351.23,348.8,351.16,160858.0,343.8479,346.0946,343.7001,346.0256,160858.0
2022-12-09 09:30:00,348.4,350.65,347.36,350.37,54985.0,343.306,345.5231,342.2812,345.2472,54985.0
2022-12-09 09:40:00,350.31,350.66,349.04,349.1,32997.0,345.188,345.5329,343.9366,343.9957,32997.0
2022-12-09 09:50:00,349.1,349.35,348.38,349.32,26220.0,343.9957,344.2421,343.2863,344.2125,26220.0
2022-12-09 10:00:00,349.34,350.1,348.51,349.6,25964.0,344.2322,344.9811,343.4144,344.4884,25964.0
2022-12-09 10:10:00,349.92,350.04,348.88,349.6,16464.0,344.8037,344.922,343.779,344.4884,16464.0
2022-12-09 10:20:00,349.71,350.13,348.97,349.76,50494.0,344.5968,345.0107,343.8676,344.6461,50494.0
2022-12-09 10:30:00,349.94,351.01,349.94,350.97,12666.0,344.8235,345.8778,344.8235,345.8384,12666.0
2022-12-09 10:40:00,350.89,351.36,350.84,351.25,14928.0,345.7596,346.2227,345.7103,346.1143,14928.0
2022-12-09 10:50:00,351.13,351.68,350.53,351.53,22683.0,345.9961,346.538,345.4048,346.3902,22683.0
2022-12-09 11:00:00,351.73,351.73,350.83,350.83,24967.0,346.5873,346.5873,345.7004,345.7004,24967.0
2022-12-09 11:10:00,350.84,350.92,350.5,350.75,13485.0,345.7103,345.7891,345.3753,345.6216,13485.0
2022-12-09 11:20:00,350.79,351.12,350.63,350.87,18119.0,345.661,345.9862,345.5034,345.7399,18119.0
2022-12-09 11:30:00,351.01,351.5,350.89,351.11,12324.0,345.8778,346.3606,345.7596,345.9763,12324.0
2022-12-09 11:40:00,351.08,351.86,350.85,351.78,8512.0,345.9468,346.7154,345.7201,346.6365,8512.0
2022-12-09 11:50:00,351.89,352.18,351.64,351.64,5359.0,346.7449,347.0307,346.4986,346.4986,5359.0
2022-12-09 12:00:00,351.72,351.73,350.79,350.97,10105.0,346.5774,346.5873,345.661,345.8384,10105.0
2022-12-09 12:10:00,351.03,351.41,350.99,351.14,7126.0,345.8975,346.272,345.8581,346.0059,7126.0
2022-12-09 12:20:00,351.14,351.44,350.9,351.1,8632.0,346.0059,346.3015,345.7694,345.9665,8632.0
2022-12-09 12:30:00,351.19,352.09,351.19,352.07,8333.0,346.0552,346.942,346.0552,346.9223,8333.0
2022-12-09 12:40:00,352.16,352.21,351.43,351.6,11850.0,347.011,347.0603,346.2917,346.4592,11850.0
2022-12-09 12:50:00,351.56,352.11,351.41,352.01,11645.0,346.4198,346.9617,346.272,346.8632,11645.0
2022-12-09 13:00:00,352.0,352.0,351.55,351.79,10438.0,346.8533,346.8533,346.4099,346.6464,10438.0
2022-12-09 13:10:00,351.78,352.45,351.65,352.19,18297.0,346.6365,347.2968,346.5084,347.0406,18297.0
2022-12-09 13:20:00,352.19,352.42,351.7,352.32,17653.0,347.0406,347.2672,346.5577,347.1687,17653.0
2022-12-09 13:30:00,352.34,352.7,352.26,352.64,20104.0,347.1884,347.5431,347.1095,347.484,20104.0
2022-12-09 13:40:00,352.73,352.77,351.71,352.04,12256.0,347.5727,347.6121,346.5676,346.8927,12256.0
2022-12-09 13:50:00,352.09,352.25,351.75,352.25,10124.0,346.942,347.0997,346.607,347.0997,10124.0
2022-12-09 14:00:00,352.29,352.29,351.6,352.09,12496.0,347.1391,347.1391,346.4592,346.942,12496.0
2022-12-09 14:10:00,352.01,352.61,351.89,352.19,18742.0,346.8632,347.4544,346.7449,347.0406,18742.0
2022-12-09 14:20:00,352.14,352.42,352.11,352.24,10064.0,346.9913,347.2672,346.9617,347.0898,10064.0
2022-12-09 14:30:00,352.24,352.39,351.99,352.14,14394.0,347.0898,347.2376,346.8435,346.9913,14394.0
2022-12-09 14:40:00,352.22,352.26,351.57,351.57,8196.0,347.0701,347.1095,346.4296,346.4296,8196.0
2022-12-09 14:50:00,351.52,351.8,351.39,351.57,10380.0,346.3804,346.6563,346.2523,346.4296,10380.0
2022-12-09 15:00:00,351.71,352.38,351.7,351.81,11019.0,346.5676,347.2278,346.5577,346.6661,11019.0
2022-12-09 15:10:00,351.7,352.33,351.56,352.19,22894.0,346.5577,347.1785,346.4198,347.0406,22894.0
2022-12-09 15:20:00,352.26,352.4,351.67,351.67,16669.0,347.1095,347.2475,346.5282,346.5282,16669.0
2022-12-09 15:30:00,351.66,351.84,350.79,350.87,24195.0,346.5183,346.6957,345.661,345.7399,24195.0
2022-12-09 15:40:00,350.78,350.85,349.89,349.96,26489.0,345.6512,345.7201,344.7742,344.8432,26489.0
2022-12-09 15:50:00,349.69,349.73,348.63,348.76,126932.0,344.5771,344.6165,343.5326,343.6607,126932.0
2022-12-12 09:30:00,350.31,352.25,349.1,352.06,65537.0,345.188,347.0997,343.9957,346.9125,65537.0
2022-12-12 09:40:00,352.03,354.39,352.03,354.38,45736.0,346.8829,349.2084,346.8829,349.1985,45736.0
2022-12-12 09:50:00,354.38,354.85,353.91,354.47,38528.0,349.1985,349.6617,348.7354,349.2872,38528.0
2022-12-12 10:00:00,354.42,355.52,354.42,354.77,34157.0,349.2379,350.3219,349.2379,349.5828,34157.0
2022-12-12 10:10:00,354.79,355.36,353.68,353.74,34815.0,349.6025,350.1642,348.5088,348.5679,34815.0
2022-12-12 10:20:00,353.6,354.27,353.6,353.8,22342.0,348.4299,349.0901,348.4299,348.627,22342.0
2022-12-12 10:30:00,353.79,354.91,353.63,354.91,32882.0,348.6172,349.7208,348.4595,349.7208,32882.0
2022-12-12 10:40:00,354.87,355.13,353.79,353.79,30482.0,349.6814,349.9376,348.6172,348.6172,30482.0
2022-12-12 10:50:00,353.86,354.39,353.83,354.15,32176.0,348.6861,349.2084,348.6566,348.9719,32176.0
2022-12-12 11:00:00,354.14,355.85,354.03,355.85,17651.0,348.962,350.647,348.8537,350.647,17651.0
2022-12-12 11:10:00,355.83,355.96,355.29,355.44,14335.0,350.6273,350.7554,350.0952,350.243,14335.0
2022-12-12 11:20:00,355.54,355.71,354.94,355.39,19003.0,350.3416,350.5091,349.7503,350.1938,19003.0
2022-12-12 11:30:00,355.39,355.65,355.0,355.44,26149.0,350.1938,350.45,349.8095,350.243,26149.0
2022-12-12 11:40:00,355.44,355.63,354.95,355.35,21127.0,350.243,350.4303,349.7602,350.1544,21127.0
2022-12-12 11:50:00,355.35,355.39,355.0,355.15,24890.0,350.1544,350.1938,349.8095,349.9573,24890.0
2022-12-12 12:00:00,355.18,355.95,355.17,355.71,21957.0,349.9868,350.7456,349.977,350.5091,21957.0
2022-12-12 12:10:00,355.8,355.85,355.31,355.74,17153.0,350.5978,350.647,350.1149,350.5386,17153.0
2022-12-12 12:20:00,355.73,356.1,355.49,355.97,13589.0,350.5288,350.8934,350.2923,350.7653,13589.0
2022-12-12 12:30:00,355.89,356.42,355.72,356.39,15754.0,350.6865,351.2087,350.5189,351.1791,15754.0
2022-12-12 12:40:00,356.41,356.55,355.67,355.71,15114.0,351.1989,351.3368,350.4697,350.5091,15114.0
2022-12-12 12:50:00,355.72,355.93,355.43,355.93,15708.0,350.5189,350.7259,350.2332,350.7259,15708.0
2022-12-12 13:00:00,355.96,356.35,354.91,355.39,40753.0,350.7554,351.1397,349.7208,350.1938,40753.0
2022-12-12 13:10:00,355.37,355.42,354.76,354.93,12033.0,350.1741,350.2233,349.573,349.7405,12033.0
2022-12-12 13:20:00,355.0,355.31,354.93,355.09,21059.0,349.8095,350.1149,349.7405,349.8982,21059.0
2022-12-12 13:30:00,355.16,355.51,354.97,355.26,22365.0,349.9671,350.312,349.7799,350.0657,22365.0
2022-12-12 13:40:00,355.24,355.5,355.16,355.46,24386.0,350.046,350.3022,349.9671,350.2627,24386.0
2022-12-12 13:50:00,355.54,355.6,354.88,354.93,21206.0,350.3416,350.4007,349.6912,349.7405,21206.0
2022-12-12 14:00:00,354.9,355.0,354.31,354.49,26414.0,349.7109,349.8095,349.1296,349.3069,26414.0
2022-12-12 14:10:00,354.56,354.6,354.09,354.1,14117.0,349.3759,349.4153,348.9128,348.9226,14117.0
2022-12-12 14:20:00,354.06,354.64,353.91,354.6,15624.0,348.8832,349.4547,348.7354,349.4153,15624.0
2022-12-12 14:30:00,354.6,354.63,354.3,354.54,20678.0,349.4153,349.4449,349.1197,349.3562,20678.0
2022-12-12 14:40:00,354.66,354.96,354.6,354.68,18097.0,349.4744,349.7701,349.4153,349.4941,18097.0
2022-12-12 14:50:00,354.7,355.76,354.7,355.65,17046.0,349.5139,350.5584,349.5139,350.45,17046.0
2022-12-12 15:00:00,355.65,356.3,355.65,356.26,21665.0,350.45,351.0905,350.45,351.051,21665.0
2022-12-12 15:10:00,356.25,356.91,356.13,356.72,19560.0,351.0412,351.6915,350.9229,351.5043,19560.0
2022-12-12 15:20:00,356.81,357.87,356.75,357.73,29337.0,351.593,352.6375,351.5339,352.4996,29337.0
2022-12-12 15:30:00,357.84,358.44,357.78,358.02,48790.0,352.6079,353.1992,352.5488,352.7853,48790.0
2022-12-12 15:40:00,358.01,358.07,357.13,357.38,49701.0,352.7755,352.8346,351.9083,352.1547,49701.0
2022-12-12 15:50:00,357.35,358.42,357.16,358.15,140584.0,352.1251,353.1795,351.9379,352.9134,140584.0
2022-12-13 09:30:00,369.24,369.26,363.94,365.07,100426.0,363.8413,363.861,358.6188,359.7322,100426.0
2022-12-13 09:40:00,364.98,366.91,364.9,366.11,44308.0,359.6435,361.5453,359.5647,360.757,44308.0
2022-12-13 09:50:00,366.14,366.71,365.5,365.73,37807.0,360.7866,361.3483,360.1559,360.3826,37807.0
2022-12-13 10:00:00,365.81,366.03,364.14,364.89,35725.0,360.4614,360.6782,358.8158,359.5549,35725.0
2022-12-13 10:10:00,365.33,365.49,364.18,365.0,32986.0,359.9884,360.1461,358.8552,359.6633,32986.0
2022-12-13 10:20:00,365.0,365.1,362.44,362.83,33692.0,359.6633,359.7618,357.1407,357.525,33692.0
2022-12-13 10:30:00,362.83,363.34,360.55,361.01,20617.0,357.525,358.0275,355.2783,355.7316,20617.0
2022-12-13 10:40:00,360.95,362.73,360.65,361.15,17336.0,355.6725,357.4264,355.3769,355.8695,17336.0
2022-12-13 10:50:00,360.94,361.78,360.66,361.59,17255.0,355.6626,356.4903,355.3867,356.3031,17255.0
2022-12-13 11:00:00,361.73,362.03,360.52,360.77,22485.0,356.4411,356.7367,355.2488,355.4951,22485.0
2022-12-13 11:10:00,360.83,361.67,360.74,361.21,31869.0,355.5542,356.3819,355.4655,355.9287,31869.0
2022-12-13 11:20:00,361.06,361.15,360.0,360.88,27303.0,355.7809,355.8695,354.7364,355.6035,27303.0
2022-12-13 11:30:00,360.88,361.91,360.86,361.73,28312.0,355.6035,356.6184,355.5838,356.4411,28312.0
2022-12-13 11:40:00,361.74,361.74,358.67,358.93,24819.0,356.4509,356.4509,353.4258,353.682,24819.0
2022-12-13 11:50:00,358.94,359.2,357.88,358.64,45823.0,353.6919,353.9481,352.6474,353.3962,45823.0
2022-12-13 12:00:00,358.72,359.6,358.12,359.28,25176.0,353.4751,354.3422,352.8839,354.0269,25176.0
2022-12-13 12:10:00,359.1,359.1,356.73,356.93,19335.0,353.8495,353.8495,351.5142,351.7112,19335.0
2022-12-13 12:20:00,357.03,357.94,356.85,357.11,18003.0,351.8098,352.7065,351.6324,351.8886,18003.0
2022-12-13 12:30:00,356.97,357.72,356.33,357.46,14988.0,351.7507,352.4897,351.12,352.2335,14988.0
2022-12-13 12:40:00,357.54,357.56,356.0,356.0,14246.0,352.3123,352.332,350.7948,350.7948,14246.0
2022-12-13 12:50:00,356.17,356.93,356.09,356.55,15475.0,350.9624,351.7112,350.8835,351.3368,15475.0
2022-12-13 13:00:00,356.51,357.06,355.86,355.97,25889.0,351.2974,351.8393,350.6569,350.7653,25889.0
2022-12-13 13:10:00,356.11,357.7,356.02,357.7,12593.0,350.9032,352.47,350.8146,352.47,12593.0
2022-12-13 13:20:00,357.46,357.73,357.05,357.44,14197.0,352.2335,352.4996,351.8295,352.2138,14197.0
2022-12-13 13:30:00,357.48,357.86,356.75,357.09,15700.0,352.2532,352.6277,351.5339,351.8689,15700.0
2022-12-13 13:40:00,357.09,357.38,356.42,356.94,14914.0,351.8689,352.1547,351.2087,351.7211,14914.0
2022-12-13 13:50:00,356.84,357.98,356.54,357.96,22722.0,351.6226,352.7459,351.327,352.7262,22722.0
2022-12-13 14:00:00,357.94,358.42,357.52,357.77,10612.0,352.7065,353.1795,352.2926,352.539,10612.0
2022-12-13 14:10:00,357.61,357.93,357.32,357.32,14832.0,352.3813,352.6966,352.0955,352.0955,14832.0
2022-12-13 14:20:00,357.42,357.78,357.06,357.63,16362.0,352.1941,352.5488,351.8393,352.401,16362.0
2022-12-13 14:30:00,357.63,358.31,357.35,358.27,14161.0,352.401,353.0711,352.1251,353.0317,14161.0
2022-12-13 14:40:00,358.33,358.83,358.16,358.36,13416.0,353.0908,353.5835,352.9233,353.1203,13416.0
2022-12-13 14:50:00,358.25,358.25,356.87,357.27,16442.0,353.0119,353.0119,351.6521,352.0463,16442.0
2022-12-13 15:00:00,357.32,357.34,355.73,356.34,22169.0,352.0955,352.1153,350.5288,351.1299,22169.0
2022-12-13 15:10:00,356.28,357.01,355.85,356.54,27096.0,351.0708,351.7901,350.647,351.327,27096.0
2022-12-13 15:20:00,356.57,357.01,356.16,356.65,31213.0,351.3565,351.7901,350.9525,351.4353,31213.0
2022-12-13 15:30:00,356.65,357.72,356.55,356.57,36012.0,351.4353,352.4897,351.3368,351.3565,36012.0
2022-12-13 15:40:00,356.52,357.84,356.36,357.34,44129.0,351.3072,352.6079,351.1496,352.1153,44129.0
2022-12-13 15:50:00,357.43,358.55,356.55,357.1,158063.0,352.2039,353.3076,351.3368,351.8788,158063.0
2022-12-14 09:30:00,357.0,360.73,356.38,359.48,51441.0,351.7802,355.4557,351.1693,354.224,51441.0
2022-12-14 09:40:00,359.59,360.29,359.21,360.21,17504.0,354.3324,355.0221,353.9579,354.9433,17504.0
2022-12-14 09:50:00,360.29,361.87,360.28,361.54,32507.0,355.0221,356.579,355.0123,356.2538,32507.0
2022-12-14 10:00:00,361.66,361.84,360.97,361.25,28367.0,356.3721,356.5495,355.6922,355.9681,28367.0
2022-12-14 10:10:00,361.2,361.41,360.84,360.96,21227.0,355.9188,356.1257,355.5641,355.6823,21227.0
2022-12-14 10:20:00,361.02,361.22,360.62,361.04,27850.0,355.7414,355.9385,355.3473,355.7612,27850.0
2022-12-14 10:30:00,361.14,361.14,360.53,360.68,15012.0,355.8597,355.8597,355.2586,355.4064,15012.0
2022-12-14 10:40:00,360.73,361.64,360.63,361.51,24226.0,355.4557,356.3524,355.3572,356.2243,24226.0
2022-12-14 10:50:00,361.49,361.61,360.64,361.16,20212.0,356.2046,356.3228,355.367,355.8794,20212.0
2022-12-14 11:00:00,361.26,362.05,361.25,361.5,19239.0,355.9779,356.7564,355.9681,356.2144,19239.0
2022-12-14 11:10:00,361.62,361.88,361.17,361.47,17408.0,356.3327,356.5889,355.8893,356.1849,17408.0
2022-12-14 11:20:00,361.52,362.09,360.99,361.9,23218.0,356.2341,356.7958,355.7119,356.6086,23218.0
2022-12-14 11:30:00,362.0,362.1,361.5,361.84,9866.0,356.7071,356.8057,356.2144,356.5495,9866.0
2022-12-14 11:40:00,361.84,362.06,361.51,361.51,15094.0,356.5495,356.7662,356.2243,356.2243,15094.0
2022-12-14 11:50:00,361.44,361.61,361.03,361.22,9355.0,356.1553,356.3228,355.7513,355.9385,9355.0
2022-12-14 12:00:00,361.22,361.45,360.84,361.43,15911.0,355.9385,356.1652,355.5641,356.1455,15911.0
2022-12-14 12:10:00,361.47,361.64,360.84,361.02,17563.0,356.1849,356.3524,355.5641,355.7414,17563.0
2022-12-14 12:20:00,361.0,361.42,360.72,360.99,8437.0,355.7217,356.1356,355.4458,355.7119,8437.0
2022-12-14 12:30:00,360.93,361.47,360.78,361.47,8437.0,355.6528,356.1849,355.505,356.1849,8437.0
2022-12-14 12:40:00,361.52,361.63,361.33,361.37,8239.0,356.2341,356.3425,356.0469,356.0863,8239.0
2022-12-14 12:50:00,361.38,361.61,361.3,361.36,9137.0,356.0962,356.3228,356.0174,356.0765,9137.0
2022-12-14 13:00:00,361.36,361.85,361.23,361.83,15747.0,356.0765,356.5593,355.9484,356.5396,15747.0
2022-12-14 13:10:00,361.81,362.06,360.46,360.55,14536.0,356.5199,356.7662,355.1896,355.2783,14536.0
2022-12-14 13:20:00,360.65,360.89,360.42,360.59,8952.0,355.3769,355.6133,355.1502,355.3177,8952.0
2022-12-14 13:30:00,360.71,362.0,360.64,362.0,11797.0,355.436,356.7071,355.367,356.7071,11797.0
2022-12-14 13:40:00,362.0,362.05,361.41,361.43,13709.0,356.7071,356.7564,356.1257,356.1455,13709.0
2022-12-14 13:50:00,361.43,361.86,361.04,361.17,22606.0,356.1455,356.5692,355.7612,355.8893,22606.0
2022-12-14 14:00:00,361.01,361.01,356.03,356.71,42562.0,355.7316,355.7316,350.8244,351.4945,42562.0
2022-12-14 14:10:00,357.0,358.6,356.37,358.0,31330.0,351.7802,353.3568,351.1594,352.7656,31330.0
2022-12-14 14:20:00,357.8,358.11,356.59,357.35,20947.0,352.5685,352.874,351.3762,352.1251,20947.0
2022-12-14 14:30:00,357.34,357.48,353.77,356.03,31463.0,352.1153,352.2532,348.5975,350.8244,31463.0
2022-12-14 14:40:00,355.72,358.04,354.81,356.92,36117.0,350.5189,352.805,349.6222,351.7014,36117.0
2022-12-14 14:50:00,356.88,357.8,355.77,357.33,24187.0,351.662,352.5685,350.5682,352.1054,24187.0
2022-12-14 15:00:00,357.16,359.41,356.83,358.6,25438.0,351.9379,354.155,351.6127,353.3568,25438.0
2022-12-14 15:10:00,358.33,361.36,358.19,359.38,30762.0,353.0908,356.0765,352.9528,354.1254,30762.0
2022-12-14 15:20:00,359.42,359.63,357.02,357.02,18201.0,354.1648,354.3718,351.7999,351.7999,18201.0
2022-12-14 15:30:00,356.63,357.52,356.05,357.22,25656.0,351.4156,352.2926,350.8441,351.997,25656.0
2022-12-14 15:40:00,357.16,358.32,356.85,357.99,29348.0,351.9379,353.0809,351.6324,352.7558,29348.0
2022-12-14 15:50:00,358.21,359.27,357.51,357.71,118715.0,352.9725,354.017,352.2828,352.4798,118715.0
2022-12-15 09:30:00,351.42,353.8,349.0,349.08,92304.0,346.2818,348.627,343.8972,343.976,92304.0
2022-12-15 09:40:00,349.26,349.69,348.07,348.29,32193.0,344.1534,344.5771,342.9808,343.1976,32193.0
2022-12-15 09:50:00,348.28,348.28,344.07,344.9,72896.0,343.1877,343.1877,339.0393,339.8571,72896.0
2022-12-15 10:00:00,345.03,345.43,343.58,343.89,81571.0,339.9852,340.3794,338.5564,338.8619,81571.0
2022-12-15 10:10:00,343.89,346.59,343.68,346.59,55866.0,338.8619,341.5224,338.655,341.5224,55866.0
2022-12-15 10:20:00,346.52,346.69,344.71,344.92,31028.0,341.4535,341.621,339.6699,339.8769,31028.0
2022-12-15 10:30:00,345.03,346.01,343.97,345.89,21017.0,339.9852,340.9509,338.9407,340.8327,21017.0
2022-12-15 10:40:00,345.87,346.21,345.02,345.02,36718.0,340.813,341.148,339.9754,339.9754,36718.0
2022-12-15 10:50:00,345.0,345.01,343.84,344.3,25308.0,339.9557,339.9655,338.8126,339.2659,25308.0
2022-12-15 11:00:00,344.31,344.79,343.12,343.33,34168.0,339.2758,339.7488,338.1032,338.3101,34168.0
2022-12-15 11:10:00,343.23,343.42,342.56,343.36,56768.0,338.2116,338.3988,337.5514,338.3397,56768.0
2022-12-15 11:20:00,343.24,343.89,343.23,343.42,21871.0,338.2214,338.8619,338.2116,338.3988,21871.0
2022-12-15 11:30:00,343.61,344.26,342.87,344.16,20534.0,338.586,339.2265,337.8568,339.128,20534.0
2022-12-15 11:40:00,344.12,344.89,343.61,343.61,32432.0,339.0885,339.8473,338.586,338.586,32432.0
2022-12-15 11:50:00,343.52,344.42,343.35,344.17,26000.0,338.4973,339.3842,338.3298,339.1378,26000.0
2022-12-15 12:00:00,344.24,344.77,344.14,344.27,25097.0,339.2068,339.729,339.1083,339.2364,25097.0
2022-12-15 12:10:00,344.33,344.82,343.95,344.65,13702.0,339.2955,339.7783,338.921,339.6108,13702.0
2022-12-15 12:20:00,344.53,344.54,343.89,344.07,18638.0,339.4926,339.5024,338.8619,339.0393,18638.0
2022-12-15 12:30:00,344.13,345.06,344.13,344.64,12946.0,339.0984,340.0148,339.0984,339.6009,12946.0
2022-12-15 12:40:00,344.58,344.66,343.93,344.4,15115.0,339.5418,339.6207,338.9013,339.3645,15115.0
2022-12-15 12:50:00,344.43,344.68,343.67,344.05,17693.0,339.394,339.6404,338.6451,339.0196,17693.0
2022-12-15 13:00:00,343.96,344.45,342.84,343.33,20662.0,338.9309,339.4137,337.8273,338.3101,20662.0
2022-12-15 13:10:00,343.35,343.89,343.18,343.46,13929.0,338.3298,338.8619,338.1623,338.4382,13929.0
2022-12-15 13:20:00,343.47,343.97,343.42,343.93,13117.0,338.4481,338.9407,338.3988,338.9013,13117.0
2022-12-15 13:30:00,343.9,344.65,343.45,344.62,20382.0,338.8718,339.6108,338.4283,339.5812,20382.0
2022-12-15 13:40:00,344.56,344.62,343.92,344.26,10813.0,339.5221,339.5812,338.8915,339.2265,10813.0
2022-12-15 13:50:00,344.27,344.63,343.75,344.63,21833.0,339.2364,339.5911,338.724,339.5911,21833.0
2022-12-15 14:00:00,344.57,344.82,344.39,344.43,10066.0,339.532,339.7783,339.3546,339.394,10066.0
2022-12-15 14:10:00,344.38,344.87,344.31,344.76,14946.0,339.3447,339.8276,339.2758,339.7192,14946.0
2022-12-15 14:20:00,344.8,345.08,344.59,344.86,16109.0,339.7586,340.0345,339.5517,339.8177,16109.0
2022-12-15 14:30:00,344.86,346.01,344.85,345.9,18243.0,339.8177,340.9509,339.8079,340.8425,18243.0
2022-12-15 14:40:00,345.9,346.37,345.44,345.61,14460.0,340.8425,341.3056,340.3892,340.5568,14460.0
2022-12-15 14:50:00,345.74,346.39,345.46,346.27,18097.0,340.6849,341.3254,340.409,341.2071,18097.0
2022-12-15 15:00:00,346.39,346.69,346.29,346.6,24779.0,341.3254,341.621,341.2268,341.5323,24779.0
2022-12-15 15:10:00,346.44,346.6,345.78,346.12,43026.0,341.3746,341.5323,340.7243,341.0593,43026.0
2022-12-15 15:20:00,346.06,346.68,345.75,346.65,23928.0,341.0002,341.6111,340.6947,341.5816,23928.0
2022-12-15 15:30:00,346.53,347.06,346.14,346.39,49143.0,341.4633,341.9856,341.079,341.3254,49143.0
2022-12-15 15:40:00,346.43,346.58,345.55,346.0,66873.0,341.3648,341.5126,340.4976,340.9411,66873.0
2022-12-15 15:50:00,346.01,346.57,345.57,346.38,207533.0,340.9509,341.5027,340.5173,341.3155,207533.0
2022-12-16 09:30:00,344.77,346.86,343.38,345.45,555315.0,339.729,341.7885,338.3594,340.3991,555315.0
2022-12-16 09:40:00,345.51,346.56,345.03,346.35,25597.0,340.4582,341.4929,339.9852,341.2859,25597.0
2022-12-16 09:50:00,346.44,347.19,346.14,346.62,14136.0,341.3746,342.1137,341.079,341.552,14136.0
2022-12-16 10:00:00,346.62,346.78,345.03,345.04,20428.0,341.552,341.7097,339.9852,339.9951,20428.0
2022-12-16 10:10:00,345.05,346.28,344.85,346.09,21527.0,340.0049,341.217,339.8079,341.0297,21527.0
2022-12-16 10:20:00,346.21,346.42,345.62,345.62,18711.0,341.148,341.3549,340.5666,340.5666,18711.0
2022-12-16 10:30:00,345.69,346.09,345.16,345.94,18223.0,340.6356,341.0297,340.1133,340.8819,18223.0
2022-12-16 10:40:00,345.85,346.25,345.37,345.86,21388.0,340.7933,341.1874,340.3203,340.8031,21388.0
2022-12-16 10:50:00,345.87,346.21,345.73,346.09,26217.0,340.813,341.148,340.675,341.0297,26217.0
2022-12-16 11:00:00,346.08,346.18,344.15,344.26,59033.0,341.0199,341.1184,339.1181,339.2265,59033.0
2022-12-16 11:10:00,344.14,345.53,344.01,345.19,20049.0,339.1083,340.4779,338.9802,340.1429,20049.0
2022-12-16 11:20:00,345.33,345.52,344.31,344.54,21335.0,340.2809,340.4681,339.2758,339.5024,21335.0
2022-12-16 11:30:00,344.54,346.08,344.47,346.08,33202.0,339.5024,341.0199,339.4334,341.0199,33202.0
2022-12-16 11:40:00,345.99,345.99,344.87,344.88,29585.0,340.9312,340.9312,339.8276,339.8374,29585.0
2022-12-16 11:50:00,345.0,345.5,344.01,344.13,27351.0,339.9557,340.4484,338.9802,339.0984,27351.0
2022-12-16 12:00:00,344.21,344.59,343.98,344.31,38595.0,339.1772,339.5517,338.9506,339.2758,38595.0
2022-12-16 12:10:00,344.34,344.88,344.11,344.74,18735.0,339.3053,339.8374,339.0787,339.6995,18735.0
2022-12-16 12:20:00,344.67,344.83,344.25,344.71,21251.0,339.6305,339.7882,339.2166,339.6699,21251.0
2022-12-16 12:30:00,344.71,345.51,344.51,345.08,15196.0,339.6699,340.4582,339.4728,340.0345,15196.0
2022-12-16 12:40:00,345.06,345.06,344.4,344.59,14256.0,340.0148,340.0148,339.3645,339.5517,14256.0
2022-12-16 12:50:00,344.51,344.82,344.27,344.43,29389.0,339.4728,339.7783,339.2364,339.394,29389.0
2022-12-16 13:00:00,344.5,344.64,343.75,343.99,42287.0,339.463,339.6009,338.724,338.9604,42287.0
2022-12-16 13:10:00,344.04,344.43,343.65,344.22,28164.0,339.0097,339.394,338.6254,339.1871,28164.0
2022-12-16 13:20:00,343.99,344.15,343.77,344.04,17698.0,338.9604,339.1181,338.7437,339.0097,17698.0
2022-12-16 13:30:00,344.05,344.82,344.04,344.22,16394.0,339.0196,339.7783,339.0097,339.1871,16394.0
2022-12-16 13:40:00,344.19,344.94,344.11,344.93,24582.0,339.1575,339.8966,339.0787,339.8867,24582.0
2022-12-16 13:50:00,344.88,344.89,344.26,344.61,10045.0,339.8374,339.8473,339.2265,339.5714,10045.0
2022-12-16 14:00:00,344.55,345.0,344.44,344.78,14632.0,339.5123,339.9557,339.4039,339.7389,14632.0
2022-12-16 14:10:00,344.8,345.64,344.8,345.15,14333.0,339.7586,340.5863,339.7586,340.1035,14333.0
2022-12-16 14:20:00,345.13,345.13,344.54,344.63,19980.0,340.0838,340.0838,339.5024,339.5911,19980.0
2022-12-16 14:30:00,344.57,344.88,344.33,344.83,15282.0,339.532,339.8374,339.2955,339.7882,15282.0
2022-12-16 14:40:00,344.82,345.2,344.75,345.2,12179.0,339.7783,340.1528,339.7093,340.1528,12179.0
2022-12-16 14:50:00,345.19,346.14,345.18,346.02,24311.0,340.1429,341.079,340.133,340.9608,24311.0
2022-12-16 15:00:00,345.94,346.52,345.58,345.65,14370.0,340.8819,341.4535,340.5272,340.5962,14370.0
2022-12-16 15:10:00,345.54,347.78,345.54,347.17,51160.0,340.4878,342.695,340.4878,342.094,51160.0
2022-12-16 15:20:00,347.09,347.56,346.92,347.45,38895.0,342.0151,342.4783,341.8476,342.3699,38895.0
2022-12-16 15:30:00,347.45,348.24,347.45,347.79,73517.0,342.3699,343.1483,342.3699,342.7049,73517.0
2022-12-16 15:40:00,347.76,348.24,347.07,347.25,33742.0,342.6753,343.1483,341.9954,342.1728,33742.0
2022-12-16 15:50:00,347.68,347.72,345.84,346.05,216823.0,342.5965,342.6359,340.7834,340.9903,216823.0
2022-12-19 09:30:00,345.36,345.76,343.0,344.67,54625.0,340.3104,340.7046,337.9849,339.6305,54625.0
2022-12-19 09:40:00,344.64,345.21,343.72,344.05,25300.0,339.6009,340.1626,338.6944,339.0196,25300.0
2022-12-19 09:50:00,344.14,344.91,343.98,344.91,37275.0,339.1083,339.867,338.9506,339.867,37275.0
2022-12-19 10:00:00,344.84,344.84,343.34,343.65,23180.0,339.798,339.798,338.32,338.6254,23180.0
2022-12-19 10:10:00,343.71,344.61,343.68,344.56,26252.0,338.6845,339.5714,338.655,339.5221,26252.0
2022-12-19 10:20:00,344.5,345.85,344.49,345.23,27762.0,339.463,340.7933,339.4531,340.1823,27762.0
2022-12-19 10:30:00,345.12,345.12,344.31,344.31,19510.0,340.0739,340.0739,339.2758,339.2758,19510.0
2022-12-19 10:40:00,344.3,344.72,343.85,344.34,19949.0,339.2659,339.6798,338.8225,339.3053,19949.0
2022-12-19 10:50:00,344.15,344.15,343.28,343.28,23423.0,339.1181,339.1181,338.2608,338.2608,23423.0
2022-12-19 11:00:00,343.29,343.33,342.5,342.88,24796.0,338.2707,338.3101,337.4922,337.8667,24796.0
2022-12-19 11:10:00,342.8,343.12,342.47,343.05,23702.0,337.7878,338.1032,337.4627,338.0342,23702.0
2022-12-19 11:20:00,343.15,343.27,342.69,343.08,16046.0,338.1327,338.251,337.6795,338.0638,16046.0
2022-12-19 11:30:00,343.08,343.12,341.9,341.91,28305.0,338.0638,338.1032,336.901,336.9109,28305.0
2022-12-19 11:40:00,341.94,342.07,341.25,341.31,28004.0,336.9404,337.0685,336.2605,336.3196,28004.0
2022-12-19 11:50:00,341.38,341.73,341.29,341.38,23014.0,336.3886,336.7335,336.2999,336.3886,23014.0
2022-12-19 12:00:00,341.38,342.37,341.34,342.24,19975.0,336.3886,337.3641,336.3492,337.236,19975.0
2022-12-19 12:10:00,342.22,342.85,341.97,342.85,24867.0,337.2163,337.8371,336.97,337.8371,24867.0
2022-12-19 12:20:00,342.92,342.92,341.78,341.84,18212.0,337.9061,337.9061,336.7828,336.8419,18212.0
2022-12-19 12:30:00,341.71,342.38,341.37,342.22,15746.0,336.7138,337.374,336.3788,337.2163,15746.0
2022-12-19 12:40:00,342.22,342.39,341.88,342.28,13313.0,337.2163,337.3838,336.8813,337.2755,13313.0
2022-12-19 12:50:00,342.32,342.47,341.87,342.1,13875.0,337.3149,337.4627,336.8714,337.0981,13875.0
2022-12-19 13:00:00,342.16,342.24,341.6,341.68,12476.0,337.1572,337.236,336.6054,336.6842,12476.0
2022-12-19 13:10:00,341.68,342.01,341.67,341.78,22404.0,336.6842,337.0094,336.6744,336.7828,22404.0
2022-12-19 13:20:00,341.77,342.29,341.62,341.62,27261.0,336.7729,337.2853,336.6251,336.6251,27261.0
2022-12-19 13:30:00,341.58,341.62,341.08,341.39,12107.0,336.5857,336.6251,336.093,336.3985,12107.0
2022-12-19 13:40:00,341.44,341.44,340.5,340.83,15080.0,336.4477,336.4477,335.5215,335.8467,15080.0
2022-12-19 13:50:00,340.72,341.3,340.58,340.78,14087.0,335.7383,336.3098,335.6003,335.7974,14087.0
2022-12-19 14:00:00,340.67,340.72,339.87,340.43,16347.0,335.689,335.7383,334.9007,335.4525,16347.0
2022-12-19 14:10:00,340.35,340.49,339.91,339.94,26429.0,335.3737,335.5116,334.9401,334.9697,26429.0
2022-12-19 14:20:00,339.84,340.2,339.67,339.77,15211.0,334.8711,335.2259,334.7036,334.8021,15211.0
2022-12-19 14:30:00,339.8,340.33,339.8,340.25,14159.0,334.8317,335.354,334.8317,335.2751,14159.0
2022-12-19 14:40:00,340.29,340.81,339.74,340.02,11837.0,335.3145,335.8269,334.7726,335.0485,11837.0
2022-12-19 14:50:00,340.03,340.2,339.54,340.14,18420.0,335.0583,335.2259,334.5755,335.1667,18420.0
2022-12-19 15:00:00,340.1,340.39,339.77,340.29,26226.0,335.1273,335.4131,334.8021,335.3145,26226.0
2022-12-19 15:10:00,340.3,340.42,339.86,340.09,20909.0,335.3244,335.4426,334.8908,335.1175,20909.0
2022-12-19 15:20:00,340.04,340.21,339.65,339.96,24304.0,335.0682,335.2357,334.6839,334.9894,24304.0
2022-12-19 15:30:00,339.94,340.63,339.93,340.12,30667.0,334.9697,335.6496,334.9598,335.147,30667.0
2022-12-19 15:40:00,340.16,340.74,339.92,340.36,36530.0,335.1864,335.758,334.95,335.3835,36530.0
2022-12-19 15:50:00,340.38,341.5,340.33,341.02,126934.0,335.4032,336.5069,335.354,336.0339,126934.0
2022-12-20 09:30:00,341.37,343.7,340.62,343.7,76939.0,336.3788,338.6747,335.6397,338.6747,76939.0
2022-12-20 09:40:00,343.8,343.81,340.9,341.59,25892.0,338.7732,338.7831,335.9156,336.5955,25892.0
2022-12-20 09:50:00,341.5,342.69,341.22,342.42,20908.0,336.5069,337.6795,336.2309,337.4134,20908.0
2022-12-20 10:00:00,342.38,343.13,341.77,341.77,31055.0,337.374,338.113,336.7729,336.7729,31055.0
2022-12-20 10:10:00,341.89,342.6,341.38,341.55,23658.0,336.8912,337.5908,336.3886,336.5561,23658.0
2022-12-20 10:20:00,341.62,342.95,341.59,342.55,25188.0,336.6251,337.9357,336.5955,337.5415,25188.0
2022-12-20 10:30:00,342.62,343.49,342.62,343.18,16360.0,337.6105,338.4678,337.6105,338.1623,16360.0
2022-12-20 10:40:00,343.2,343.2,342.25,342.81,12856.0,338.182,338.182,337.2459,337.7977,12856.0
2022-12-20 10:50:00,342.81,343.02,342.43,342.54,11315.0,337.7977,338.0046,337.4233,337.5316,11315.0
2022-12-20 11:00:00,342.57,342.8,342.38,342.55,20731.0,337.5612,337.7878,337.374,337.5415,20731.0
2022-12-20 11:10:00,342.4,342.4,341.21,341.53,21895.0,337.3937,337.3937,336.2211,336.5364,21895.0
2022-12-20 11:20:00,341.67,341.78,340.97,341.05,17947.0,336.6744,336.7828,335.9846,336.0634,17947.0
2022-12-20 11:30:00,341.04,341.32,340.82,341.29,22440.0,336.0536,336.3295,335.8368,336.2999,22440.0
2022-12-20 11:40:00,341.29,341.84,341.02,341.84,14415.0,336.2999,336.8419,336.0339,336.8419,14415.0
2022-12-20 11:50:00,341.7,341.92,341.44,341.92,11673.0,336.7039,336.9207,336.4477,336.9207,11673.0
2022-12-20 12:00:00,341.79,342.68,341.74,342.65,19937.0,336.7926,337.6696,336.7433,337.64,19937.0
2022-12-20 12:10:00,342.68,343.0,342.48,342.7,13550.0,337.6696,337.9849,337.4725,337.6893,13550.0
2022-12-20 12:20:00,342.63,343.33,342.63,342.73,15504.0,337.6203,338.3101,337.6203,337.7189,15504.0
2022-12-20 12:30:00,342.73,342.73,342.06,342.06,20676.0,337.7189,337.7189,337.0587,337.0587,20676.0
2022-12-20 12:40:00,342.16,342.61,342.01,342.59,16633.0,337.1572,337.6006,337.0094,337.5809,16633.0
2022-12-20 12:50:00,342.61,342.86,342.43,342.8,12963.0,337.6006,337.847,337.4233,337.7878,12963.0
2022-12-20 13:00:00,342.82,343.13,342.39,342.45,13166.0,337.8076,338.113,337.3838,337.443,13166.0
2022-12-20 13:10:00,342.45,343.02,342.18,342.67,12859.0,337.443,338.0046,337.1769,337.6597,12859.0
2022-12-20 13:20:00,342.53,343.36,342.48,343.22,6373.0,337.5218,338.3397,337.4725,338.2017,6373.0
2022-12-20 13:30:00,343.2,344.35,343.2,344.27,13208.0,338.182,339.3152,338.182,339.2364,13208.0
2022-12-20 13:40:00,344.25,344.29,343.76,343.98,19983.0,339.2166,339.2561,338.7338,338.9506,19983.0
2022-12-20 13:50:00,343.98,344.13,343.26,343.36,16759.0,338.9506,339.0984,338.2411,338.3397,16759.0
2022-12-20 14:00:00,343.36,343.97,343.1,343.92,19948.0,338.3397,338.9407,338.0835,338.8915,19948.0
2022-12-20 14:10:00,344.18,344.37,343.94,344.03,15460.0,339.1477,339.3349,338.9112,338.9999,15460.0
2022-12-20 14:20:00,343.95,344.0,343.47,343.58,18408.0,338.921,338.9703,338.4481,338.5564,18408.0
2022-12-20 14:30:00,343.64,343.8,343.13,343.24,15795.0,338.6156,338.7732,338.113,338.2214,15795.0
2022-12-20 14:40:00,343.32,343.33,342.54,342.57,12004.0,338.3002,338.3101,337.5316,337.5612,12004.0
2022-12-20 14:50:00,342.59,343.13,342.29,342.96,11920.0,337.5809,338.113,337.2853,337.9455,11920.0
2022-12-20 15:00:00,342.89,342.95,342.55,342.85,16859.0,337.8765,337.9357,337.5415,337.8371,16859.0
2022-12-20 15:10:00,342.78,343.39,342.74,343.04,15177.0,337.7681,338.3692,337.7287,338.0243,15177.0
2022-12-20 15:20:00,342.97,343.34,342.75,343.12,35294.0,337.9554,338.32,337.7386,338.1032,35294.0
2022-12-20 15:30:00,343.06,343.2,342.12,342.59,66841.0,338.044,338.182,337.1178,337.5809,66841.0
2022-12-20 15:40:00,342.59,342.97,342.45,342.9,37958.0,337.5809,337.9554,337.443,337.8864,37958.0
2022-12-20 15:50:00,342.84,343.13,342.5,342.98,114715.0,337.8273,338.113,337.4922,337.9652,114715.0
2022-12-21 09:30:00,343.64,344.57,343.0,343.52,56267.0,338.6156,339.532,337.9849,338.4973,56267.0
2022-12-21 09:40:00,343.55,344.91,343.17,344.48,25228.0,338.5269,339.867,338.1524,339.4433,25228.0
2022-12-21 09:50:00,344.52,344.76,342.37,342.82,27776.0,339.4827,339.7192,337.3641,337.8076,27776.0
2022-12-21 10:00:00,343.04,344.39,342.55,344.37,16667.0,338.0243,339.3546,337.5415,339.3349,16667.0
2022-12-21 10:10:00,344.5,344.94,344.25,344.71,13876.0,339.463,339.8966,339.2166,339.6699,13876.0
2022-12-21 10:20:00,344.81,345.64,344.81,345.33,23761.0,339.7685,340.5863,339.7685,340.2809,23761.0
2022-12-21 10:30:00,345.27,345.78,344.94,345.35,12055.0,340.2217,340.7243,339.8966,340.3006,12055.0
2022-12-21 10:40:00,345.42,345.87,345.14,345.26,17824.0,340.3695,340.813,340.0936,340.2119,17824.0
2022-12-21 10:50:00,345.32,345.94,345.02,345.85,16171.0,340.271,340.8819,339.9754,340.7933,16171.0
2022-12-21 11:00:00,345.82,346.2,345.72,345.85,20785.0,340.7637,341.1381,340.6652,340.7933,20785.0
2022-12-21 11:10:00,345.91,346.34,345.82,345.86,18213.0,340.8524,341.2761,340.7637,340.8031,18213.0
2022-12-21 11:20:00,345.85,346.05,345.47,345.59,17607.0,340.7933,340.9903,340.4188,340.5371,17607.0
2022-12-21 11:30:00,345.66,346.14,345.53,346.04,31640.0,340.606,341.079,340.4779,340.9805,31640.0
2022-12-21 11:40:00,346.02,346.25,345.54,345.64,10822.0,340.9608,341.1874,340.4878,340.5863,10822.0
2022-12-21 11:50:00,345.52,345.86,345.43,345.5,11168.0,340.4681,340.8031,340.3794,340.4484,11168.0
2022-12-21 12:00:00,345.52,345.63,345.2,345.2,15064.0,340.4681,340.5765,340.1528,340.1528,15064.0
2022-12-21 12:10:00,345.26,345.31,344.89,345.15,13932.0,340.2119,340.2611,339.8473,340.1035,13932.0
2022-12-21 12:20:00,345.11,345.72,345.11,345.54,9145.0,340.0641,340.6652,340.0641,340.4878,9145.0
2022-12-21 12:30:00,345.53,345.91,345.38,345.49,8822.0,340.4779,340.8524,340.3301,340.4385,8822.0
2022-12-21 12:40:00,345.43,345.81,345.42,345.74,9471.0,340.3794,340.7538,340.3695,340.6849,9471.0
2022-12-21 12:50:00,345.66,345.79,345.46,345.72,10918.0,340.606,340.7341,340.409,340.6652,10918.0
2022-12-21 13:00:00,345.75,346.41,345.58,346.35,12397.0,340.6947,341.3451,340.5272,341.2859,12397.0
2022-12-21 13:10:00,346.33,346.5,346.01,346.04,18294.0,341.2662,341.4337,340.9509,340.9805,18294.0
2022-12-21 13:20:00,346.02,346.02,345.35,345.63,18846.0,340.9608,340.9608,340.3006,340.5765,18846.0
2022-12-21 13:30:00,345.68,346.2,345.62,346.11,10973.0,340.6257,341.1381,340.5666,341.0495,10973.0
2022-12-21 13:40:00,346.14,346.48,345.91,346.47,11899.0,341.079,341.414,340.8524,341.4042,11899.0
2022-12-21 13:50:00,346.46,346.74,346.44,346.55,11996.0,341.3943,341.6702,341.3746,341.483,11996.0
2022-12-21 14:00:00,346.54,347.56,346.54,347.5,23722.0,341.4732,342.4783,341.4732,342.4191,23722.0
2022-12-21 14:10:00,347.49,347.6,346.88,346.88,19646.0,342.4093,342.5177,341.8082,341.8082,19646.0
2022-12-21 14:20:00,346.89,347.43,346.89,346.91,17162.0,341.818,342.3502,341.818,341.8378,17162.0
2022-12-21 14:30:00,346.88,347.08,346.29,346.57,9246.0,341.8082,342.0053,341.2268,341.5027,9246.0
2022-12-21 14:40:00,346.59,346.72,346.12,346.12,13688.0,341.5224,341.6505,341.0593,341.0593,13688.0
2022-12-21 14:50:00,346.04,346.1,345.43,345.87,13398.0,340.9805,341.0396,340.3794,340.813,13398.0
2022-12-21 15:00:00,345.82,346.34,345.35,345.42,20481.0,340.7637,341.2761,340.3006,340.3695,20481.0
2022-12-21 15:10:00,345.35,346.03,345.27,345.48,11144.0,340.3006,340.9706,340.2217,340.4287,11144.0
2022-12-21 15:20:00,345.52,346.08,345.21,345.55,31285.0,340.4681,341.0199,340.1626,340.4976,31285.0
2022-12-21 15:30:00,345.5,346.11,345.5,346.02,25433.0,340.4484,341.0495,340.4484,340.9608,25433.0
2022-12-21 15:40:00,346.02,346.16,345.75,345.96,32950.0,340.9608,341.0987,340.6947,340.9016,32950.0
2022-12-21 15:50:00,345.87,345.87,344.76,345.65,91803.0,340.813,340.813,339.7192,340.5962,91803.0
2022-12-22 09:30:00,344.19,345.6,343.07,343.77,57991.0,339.1575,340.5469,338.0539,338.7437,57991.0
2022-12-22 09:40:00,343.77,344.4,343.37,343.44,27540.0,338.7437,339.3645,338.3495,338.4185,27540.0
2022-12-22 09:50:00,343.44,343.96,342.8,343.95,25419.0,338.4185,338.9309,337.7878,338.921,25419.0
2022-12-22 10:00:00,343.85,343.85,341.65,342.17,26442.0,338.8225,338.8225,336.6547,337.1671,26442.0
2022-12-22 10:10:00,341.89,342.03,340.8,341.68,24572.0,336.8912,337.0291,335.8171,336.6842,24572.0
2022-12-22 10:20:00,341.72,341.91,341.32,341.37,12876.0,336.7236,336.9109,336.3295,336.3788,12876.0
2022-12-22 10:30:00,341.31,341.84,340.95,341.41,21778.0,336.3196,336.8419,335.9649,336.4182,21778.0
2022-12-22 10:40:00,341.2,342.05,341.05,341.8,15676.0,336.2112,337.0488,336.0634,336.8025,15676.0
2022-12-22 10:50:00,341.85,342.25,341.09,341.33,23196.0,336.8517,337.2459,336.1028,336.3393,23196.0
2022-12-22 11:00:00,341.22,341.6,341.07,341.13,13040.0,336.2309,336.6054,336.0831,336.1423,13040.0
2022-12-22 11:10:00,341.1,341.4,340.57,341.03,19414.0,336.1127,336.4083,335.5905,336.0437,19414.0
2022-12-22 11:20:00,341.09,341.27,340.28,340.54,16246.0,336.1028,336.2802,335.3047,335.5609,16246.0
2022-12-22 11:30:00,340.52,340.84,340.06,340.12,17605.0,335.5412,335.8565,335.0879,335.147,17605.0
2022-12-22 11:40:00,340.02,340.1,339.66,340.05,11718.0,335.0485,335.1273,334.6938,335.0781,11718.0
2022-12-22 11:50:00,339.99,340.58,339.77,340.33,19968.0,335.0189,335.6003,334.8021,335.354,19968.0
2022-12-22 12:00:00,340.22,340.73,339.99,340.72,12273.0,335.2456,335.7481,335.0189,335.7383,12273.0
2022-12-22 12:10:00,340.73,340.73,340.06,340.38,16548.0,335.7481,335.7481,335.0879,335.4032,16548.0
2022-12-22 12:20:00,340.38,340.38,339.09,339.36,19882.0,335.4032,335.4032,334.1321,334.3981,19882.0
2022-12-22 12:30:00,339.36,339.58,339.04,339.14,62340.0,334.3981,334.6149,334.0828,334.1814,62340.0
2022-12-22 12:40:00,339.04,339.05,338.03,338.46,66379.0,334.0828,334.0927,333.0876,333.5113,66379.0
2022-12-22 12:50:00,338.38,338.8,338.12,338.39,70786.0,333.4325,333.8463,333.1763,333.4423,70786.0
2022-12-22 13:00:00,338.28,338.28,337.17,337.3,14736.0,333.3339,333.3339,332.2402,332.3683,14736.0
2022-12-22 13:10:00,337.38,337.45,336.78,337.33,23924.0,332.4471,332.5161,331.8559,332.3978,23924.0
2022-12-22 13:20:00,337.32,337.65,337.16,337.61,20676.0,332.388,332.7131,332.2303,332.6737,20676.0
2022-12-22 13:30:00,337.59,337.59,336.43,336.9,26503.0,332.654,332.654,331.511,331.9741,26503.0
2022-12-22 13:40:00,336.9,337.36,336.88,336.97,29234.0,331.9741,332.4274,331.9544,332.0431,29234.0
2022-12-22 13:50:00,336.94,337.17,336.5,336.62,29173.0,332.0135,332.2402,331.58,331.6982,29173.0
2022-12-22 14:00:00,336.6,337.2,336.51,336.54,28543.0,331.6785,332.2697,331.5898,331.6194,28543.0
2022-12-22 14:10:00,336.54,337.6,336.51,337.23,29627.0,331.6194,332.6639,331.5898,332.2993,29627.0
2022-12-22 14:20:00,337.25,338.28,336.85,338.22,19738.0,332.319,333.3339,331.9248,333.2748,19738.0
2022-12-22 14:30:00,338.14,338.72,337.97,338.24,15700.0,333.196,333.7675,333.0285,333.2945,15700.0
2022-12-22 14:40:00,338.3,338.84,337.98,338.79,17041.0,333.3536,333.8857,333.0383,333.8365,17041.0
2022-12-22 14:50:00,338.83,339.53,338.61,339.51,17961.0,333.8759,334.5657,333.6591,334.546,17961.0
2022-12-22 15:00:00,339.44,339.76,339.15,339.66,20449.0,334.477,334.7923,334.1912,334.6938,20449.0
2022-12-22 15:10:00,339.66,340.09,339.24,339.99,26966.0,334.6938,335.1175,334.2799,335.0189,26966.0
2022-12-22 15:20:00,340.06,341.01,340.05,340.85,22649.0,335.0879,336.024,335.0781,335.8664,22649.0
2022-12-22 15:30:00,340.91,341.23,340.11,340.47,18217.0,335.9255,336.2408,335.1372,335.4919,18217.0
2022-12-22 15:40:00,340.35,340.62,340.0,340.6,26480.0,335.3737,335.6397,335.0288,335.62,26480.0
2022-12-22 15:50:00,340.62,341.7,340.6,341.69,90480.0,335.6397,336.7039,335.62,336.6941,90480.0
2022-12-23 09:30:00,339.02,342.27,337.69,339.19,60038.0,334.0631,337.2656,332.7526,334.2306,60038.0
2022-12-23 09:40:00,339.21,341.5,338.67,339.92,23345.0,334.2503,336.5069,333.7182,334.95,23345.0
2022-12-23 09:50:00,340.32,340.32,338.62,338.69,26355.0,335.3441,335.3441,333.669,333.7379,26355.0
2022-12-23 10:00:00,338.88,340.5,338.57,340.37,24414.0,333.9252,335.5215,333.6197,335.3934,24414.0
2022-12-23 10:10:00,340.23,342.29,340.23,342.08,12532.0,335.2554,337.2853,335.2554,337.0784,12532.0
2022-12-23 10:20:00,342.24,342.65,341.76,342.09,19615.0,337.236,337.64,336.7631,337.0882,19615.0
2022-12-23 10:30:00,342.13,343.21,342.12,343.05,15028.0,337.1276,338.1919,337.1178,338.0342,15028.0
2022-12-23 10:40:00,343.07,343.27,342.55,342.79,13669.0,338.0539,338.251,337.5415,337.778,13669.0
2022-12-23 10:50:00,342.7,343.07,342.28,342.62,16353.0,337.6893,338.0539,337.2755,337.6105,16353.0
2022-12-23 11:00:00,342.44,342.44,338.62,340.6,142087.0,337.4331,337.4331,333.669,335.62,142087.0
2022-12-23 11:10:00,340.6,341.58,340.6,341.28,15081.0,335.62,336.5857,335.62,336.2901,15081.0
2022-12-23 11:20:00,341.33,342.04,341.22,341.54,16495.0,336.3393,337.039,336.2309,336.5463,16495.0
2022-12-23 11:30:00,341.56,342.32,341.47,342.2,13506.0,336.566,337.3149,336.4773,337.1966,13506.0
2022-12-23 11:40:00,342.1,342.89,341.71,342.89,22998.0,337.0981,337.8765,336.7138,337.8765,22998.0
2022-12-23 11:50:00,342.94,343.07,342.63,342.84,9684.0,337.9258,338.0539,337.6203,337.8273,9684.0
2022-12-23 12:00:00,342.74,343.23,342.71,343.03,12846.0,337.7287,338.2116,337.6992,338.0145,12846.0
2022-12-23 12:10:00,343.18,343.51,342.82,343.38,18590.0,338.1623,338.4875,337.8076,338.3594,18590.0
2022-12-23 12:20:00,343.38,344.04,343.36,343.75,16949.0,338.3594,339.0097,338.3397,338.724,16949.0
2022-12-23 12:30:00,343.75,344.24,343.65,343.9,17091.0,338.724,339.2068,338.6254,338.8718,17091.0
2022-12-23 12:40:00,343.81,344.21,343.31,343.41,11593.0,338.7831,339.1772,338.2904,338.3889,11593.0
2022-12-23 12:50:00,343.37,343.7,343.37,343.49,11999.0,338.3495,338.6747,338.3495,338.4678,11999.0
2022-12-23 13:00:00,343.56,344.17,343.53,344.1,10939.0,338.5367,339.1378,338.5072,339.0688,10939.0
2022-12-23 13:10:00,344.08,344.23,343.78,344.03,15950.0,339.0491,339.1969,338.7535,338.9999,15950.0
2022-12-23 13:20:00,344.09,344.3,343.93,344.22,12965.0,339.059,339.2659,338.9013,339.1871,12965.0
2022-12-23 13:30:00,344.3,344.48,343.73,343.8,13081.0,339.2659,339.4433,338.7042,338.7732,13081.0
2022-12-23 13:40:00,343.79,343.8,342.55,342.8,17848.0,338.7634,338.7732,337.5415,337.7878,17848.0
2022-12-23 13:50:00,342.7,343.02,342.58,342.79,10391.0,337.6893,338.0046,337.5711,337.778,10391.0
2022-12-23 14:00:00,342.7,342.76,342.39,342.5,9987.0,337.6893,337.7484,337.3838,337.4922,9987.0
2022-12-23 14:10:00,342.62,343.3,342.62,343.12,12675.0,337.6105,338.2805,337.6105,338.1032,12675.0
2022-12-23 14:20:00,343.26,343.32,342.76,343.21,17842.0,338.2411,338.3002,337.7484,338.1919,17842.0
2022-12-23 14:30:00,343.3,343.78,343.3,343.78,7827.0,338.2805,338.7535,338.2805,338.7535,7827.0
2022-12-23 14:40:00,343.86,343.86,343.13,343.23,14549.0,338.8323,338.8323,338.113,338.2116,14549.0
2022-12-23 14:50:00,343.35,344.06,343.35,344.05,4196.0,338.3298,339.0294,338.3298,339.0196,4196.0
2022-12-23 15:00:00,344.05,344.54,343.74,343.94,9734.0,339.0196,339.5024,338.7141,338.9112,9734.0
2022-12-23 15:10:00,344.01,344.39,343.99,344.03,13102.0,338.9802,339.3546,338.9604,338.9999,13102.0
2022-12-23 15:20:00,344.05,344.12,343.51,343.59,10548.0,339.0196,339.0885,338.4875,338.5663,10548.0
2022-12-23 15:30:00,343.64,343.7,343.15,343.49,12302.0,338.6156,338.6747,338.1327,338.4678,12302.0
2022-12-23 15:40:00,343.56,343.9,343.32,343.64,27036.0,338.5367,338.8718,338.3002,338.6156,27036.0
2022-12-23 15:50:00,343.5,343.88,343.1,343.66,44746.0,338.4776,338.8521,338.0835,338.6353,44746.0
2022-12-27 09:30:00,344.1,344.59,343.32,344.47,39826.0,339.0688,339.5517,338.3002,339.4334,39826.0
2022-12-27 09:40:00,344.49,344.5,342.6,342.6,22000.0,339.4531,339.463,337.5908,337.5908,22000.0
2022-12-27 09:50:00,342.95,343.38,342.66,343.17,25253.0,337.9357,338.3594,337.6499,338.1524,25253.0
2022-12-27 10:00:00,343.08,343.14,341.81,342.75,24115.0,338.0638,338.1229,336.8123,337.7386,24115.0
2022-12-27 10:10:00,342.89,344.93,342.56,344.93,28431.0,337.8765,339.8867,337.5514,339.8867,28431.0
2022-12-27 10:20:00,344.9,345.59,344.7,345.14,22882.0,339.8571,340.5371,339.6601,340.0936,22882.0
2022-12-27 10:30:00,345.28,345.37,344.47,345.15,17318.0,340.2316,340.3203,339.4334,340.1035,17318.0
2022-12-27 10:40:00,345.13,345.72,345.0,345.53,20645.0,340.0838,340.6652,339.9557,340.4779,20645.0
2022-12-27 10:50:00,345.42,345.49,344.63,344.96,17172.0,340.3695,340.4385,339.5911,339.9163,17172.0
2022-12-27 11:00:00,344.86,345.58,344.66,345.57,16119.0,339.8177,340.5272,339.6207,340.5173,16119.0
2022-12-27 11:10:00,345.61,345.66,344.67,344.82,25174.0,340.5568,340.606,339.6305,339.7783,25174.0
2022-12-27 11:20:00,344.88,345.8,344.61,345.71,20293.0,339.8374,340.744,339.5714,340.6553,20293.0
2022-12-27 11:30:00,345.75,346.33,345.5,346.09,25343.0,340.6947,341.2662,340.4484,341.0297,25343.0
2022-12-27 11:40:00,346.0,346.49,345.71,346.0,18331.0,340.9411,341.4239,340.6553,340.9411,18331.0
2022-12-27 11:50:00,346.08,346.08,345.13,345.27,30151.0,341.0199,341.0199,340.0838,340.2217,30151.0
2022-12-27 12:00:00,345.36,345.97,345.3,345.75,10657.0,340.3104,340.9115,340.2513,340.6947,10657.0
2022-12-27 12:10:00,345.83,346.57,345.8,346.36,12619.0,340.7735,341.5027,340.744,341.2958,12619.0
2022-12-27 12:20:00,346.28,346.37,345.59,345.62,13555.0,341.217,341.3056,340.5371,340.5666,13555.0
2022-12-27 12:30:00,345.55,345.78,345.52,345.65,12071.0,340.4976,340.7243,340.4681,340.5962,12071.0
2022-12-27 12:40:00,345.65,345.72,344.77,345.14,13208.0,340.5962,340.6652,339.729,340.0936,13208.0
2022-12-27 12:50:00,345.1,346.0,345.06,345.89,12033.0,340.0542,340.9411,340.0148,340.8327,12033.0
2022-12-27 13:00:00,345.99,346.4,345.93,346.13,10579.0,340.9312,341.3352,340.8721,341.0692,10579.0
2022-12-27 13:10:00,346.21,346.29,345.92,345.98,7866.0,341.148,341.2268,340.8622,340.9214,7866.0
2022-12-27 13:20:00,345.95,346.04,345.47,345.68,12098.0,340.8918,340.9805,340.4188,340.6257,12098.0
2022-12-27 13:30:00,345.62,345.67,345.4,345.6,7788.0,340.5666,340.6159,340.3498,340.5469,7788.0
2022-12-27 13:40:00,345.52,345.97,345.38,345.91,11128.0,340.4681,340.9115,340.3301,340.8524,11128.0
2022-12-27 13:50:00,345.85,345.85,345.04,345.25,12640.0,340.7933,340.7933,339.9951,340.202,12640.0
2022-12-27 14:00:00,345.23,345.98,345.23,345.46,9491.0,340.1823,340.9214,340.1823,340.409,9491.0
2022-12-27 14:10:00,345.62,345.71,345.13,345.34,12863.0,340.5666,340.6553,340.0838,340.2907,12863.0
2022-12-27 14:20:00,345.35,345.68,345.12,345.35,16323.0,340.3006,340.6257,340.0739,340.3006,16323.0
2022-12-27 14:30:00,345.32,345.77,345.22,345.43,18663.0,340.271,340.7144,340.1725,340.3794,18663.0
2022-12-27 14:40:00,345.39,345.98,345.27,345.88,33691.0,340.34,340.9214,340.2217,340.8228,33691.0
2022-12-27 14:50:00,345.94,346.17,345.68,346.02,16205.0,340.8819,341.1086,340.6257,340.9608,16205.0
2022-12-27 15:00:00,346.05,346.37,345.58,346.33,17129.0,340.9903,341.3056,340.5272,341.2662,17129.0
2022-12-27 15:10:00,346.31,346.52,346.07,346.19,30388.0,341.2465,341.4535,341.01,341.1283,30388.0
2022-12-27 15:20:00,346.12,346.57,345.84,346.46,18430.0,341.0593,341.5027,340.7834,341.3943,18430.0
2022-12-27 15:30:00,346.46,346.91,346.46,346.77,22664.0,341.3943,341.8378,341.3943,341.6998,22664.0
2022-12-27 15:40:00,346.69,346.76,346.18,346.44,23367.0,341.621,341.6899,341.1184,341.3746,23367.0
2022-12-27 15:50:00,346.48,346.48,345.76,346.2,62112.0,341.414,341.414,340.7046,341.1381,62112.0
2022-12-28 09:30:00,346.55,348.17,345.48,348.04,67214.0,341.483,343.0793,340.4287,342.9512,67214.0
2022-12-28 09:40:00,348.06,348.94,347.88,348.38,18870.0,342.9709,343.8381,342.7936,343.2863,18870.0
2022-12-28 09:50:00,348.34,348.45,347.17,348.45,18270.0,343.2468,343.3552,342.094,343.3552,18270.0
2022-12-28 10:00:00,348.44,349.24,347.89,348.02,13911.0,343.3454,344.1337,342.8034,342.9315,13911.0
2022-12-28 10:10:00,347.97,348.85,347.63,348.85,22191.0,342.8823,343.7494,342.5472,343.7494,22191.0
2022-12-28 10:20:00,348.86,349.51,348.3,348.51,42538.0,343.7592,344.3997,343.2074,343.4144,42538.0
2022-12-28 10:30:00,348.52,349.07,347.61,347.66,22745.0,343.4242,343.9662,342.5275,342.5768,22745.0
2022-12-28 10:40:00,347.96,348.14,346.95,347.07,20658.0,342.8724,343.0498,341.8772,341.9954,20658.0
2022-12-28 10:50:00,347.13,347.14,346.1,346.16,14996.0,342.0545,342.0644,341.0396,341.0987,14996.0
2022-12-28 11:00:00,346.09,346.32,345.53,345.68,14525.0,341.0297,341.2564,340.4779,340.6257,14525.0
2022-12-28 11:10:00,345.66,346.04,345.43,345.92,16671.0,340.606,340.9805,340.3794,340.8622,16671.0
2022-12-28 11:20:00,345.99,346.27,345.62,345.78,11450.0,340.9312,341.2071,340.5666,340.7243,11450.0
2022-12-28 11:30:00,345.59,345.79,345.28,345.46,13252.0,340.5371,340.7341,340.2316,340.409,13252.0
2022-12-28 11:40:00,345.47,345.69,344.76,344.92,16555.0,340.4188,340.6356,339.7192,339.8769,16555.0
2022-12-28 11:50:00,344.8,345.17,344.5,344.5,11582.0,339.7586,340.1232,339.463,339.463,11582.0
2022-12-28 12:00:00,344.47,344.58,343.13,343.47,17568.0,339.4334,339.5418,338.113,338.4481,17568.0
2022-12-28 12:10:00,343.46,343.46,342.56,342.99,16217.0,338.4382,338.4382,337.5514,337.9751,16217.0
2022-12-28 12:20:00,343.04,343.31,342.66,343.13,27743.0,338.0243,338.2904,337.6499,338.113,27743.0
2022-12-28 12:30:00,343.08,343.53,343.03,343.48,19910.0,338.0638,338.5072,338.0145,338.4579,19910.0
2022-12-28 12:40:00,343.48,343.85,342.91,343.82,7529.0,338.4579,338.8225,337.8962,338.7929,7529.0
2022-12-28 12:50:00,343.79,344.28,343.69,344.28,11640.0,338.7634,339.2462,338.6648,339.2462,11640.0
2022-12-28 13:00:00,344.01,344.68,344.01,344.36,18776.0,338.9802,339.6404,338.9802,339.325,18776.0
2022-12-28 13:10:00,344.4,344.73,344.28,344.38,12925.0,339.3645,339.6896,339.2462,339.3447,12925.0
2022-12-28 13:20:00,344.37,344.49,343.83,344.07,6153.0,339.3349,339.4531,338.8028,339.0393,6153.0
2022-12-28 13:30:00,344.12,344.12,343.52,343.52,10844.0,339.0885,339.0885,338.4973,338.4973,10844.0
2022-12-28 13:40:00,343.33,344.0,343.33,343.66,16777.0,338.3101,338.9703,338.3101,338.6353,16777.0
2022-12-28 13:50:00,343.78,343.83,343.26,343.38,11335.0,338.7535,338.8028,338.2411,338.3594,11335.0
2022-12-28 14:00:00,343.33,343.61,343.07,343.22,9030.0,338.3101,338.586,338.0539,338.2017,9030.0
2022-12-28 14:10:00,343.25,343.37,342.86,343.32,9159.0,338.2313,338.3495,337.847,338.3002,9159.0
2022-12-28 14:20:00,343.31,343.38,343.03,343.17,7483.0,338.2904,338.3594,338.0145,338.1524,7483.0
2022-12-28 14:30:00,343.14,343.56,342.95,342.97,9213.0,338.1229,338.5367,337.9357,337.9554,9213.0
2022-12-28 14:40:00,343.1,344.0,343.09,343.49,9151.0,338.0835,338.9703,338.0736,338.4678,9151.0
2022-12-28 14:50:00,343.49,343.53,343.08,343.08,9735.0,338.4678,338.5072,338.0638,338.0638,9735.0
2022-12-28 15:00:00,343.1,343.11,342.5,342.86,11956.0,338.0835,338.0933,337.4922,337.847,11956.0
2022-12-28 15:10:00,342.81,342.81,342.12,342.52,12469.0,337.7977,337.7977,337.1178,337.5119,12469.0
2022-12-28 15:20:00,342.52,342.85,342.18,342.68,15534.0,337.5119,337.8371,337.1769,337.6696,15534.0
2022-12-28 15:30:00,342.6,343.07,342.4,342.76,26830.0,337.5908,338.0539,337.3937,337.7484,26830.0
2022-12-28 15:40:00,342.73,342.79,341.96,342.27,47626.0,337.7189,337.778,336.9601,337.2656,47626.0
2022-12-28 15:50:00,342.32,342.39,341.78,341.78,66986.0,337.3149,337.3838,336.7828,336.7828,66986.0
2022-12-29 09:30:00,344.38,345.98,343.54,345.55,44978.0,339.3447,340.9214,338.517,340.4976,44978.0
2022-12-29 09:40:00,345.6,347.24,345.59,347.11,18116.0,340.5469,342.1629,340.5371,342.0348,18116.0
2022-12-29 09:50:00,347.12,347.57,346.76,347.21,9947.0,342.0447,342.4881,341.6899,342.1334,9947.0
2022-12-29 10:00:00,347.33,347.6,346.58,347.44,18947.0,342.2516,342.5177,341.5126,342.36,18947.0
2022-12-29 10:10:00,347.54,348.43,347.23,347.9,16487.0,342.4585,343.3355,342.1531,342.8133,16487.0
2022-12-29 10:20:00,348.1,348.12,347.33,347.66,10140.0,343.0104,343.0301,342.2516,342.5768,10140.0
2022-12-29 10:30:00,347.75,348.76,347.73,348.66,17607.0,342.6655,343.6607,342.6458,343.5622,17607.0
2022-12-29 10:40:00,348.58,348.85,348.26,348.31,24779.0,343.4833,343.7494,343.168,343.2173,24779.0
2022-12-29 10:50:00,348.44,348.69,348.22,348.53,10619.0,343.3454,343.5917,343.1286,343.4341,10619.0
2022-12-29 11:00:00,348.63,348.73,347.47,347.48,19023.0,343.5326,343.6311,342.3896,342.3994,19023.0
2022-12-29 11:10:00,347.48,348.14,347.24,347.99,20033.0,342.3994,343.0498,342.1629,342.902,20033.0
2022-12-29 11:20:00,347.97,348.25,347.82,348.15,17026.0,342.8823,343.1582,342.7344,343.0596,17026.0
2022-12-29 11:30:00,348.16,348.94,348.14,348.84,7592.0,343.0695,343.8381,343.0498,343.7395,7592.0
2022-12-29 11:40:00,348.89,349.42,348.66,349.37,10465.0,343.7888,344.3111,343.5622,344.2618,10465.0
2022-12-29 11:50:00,349.39,349.64,349.12,349.13,9064.0,344.2815,344.5278,344.0154,344.0253,9064.0
2022-12-29 12:00:00,349.2,349.25,348.99,349.08,6855.0,344.0943,344.1435,343.8873,343.976,6855.0
2022-12-29 12:10:00,349.09,349.19,348.53,349.0,13135.0,343.9859,344.0844,343.4341,343.8972,13135.0
2022-12-29 12:20:00,349.0,349.13,348.67,348.76,15019.0,343.8972,344.0253,343.572,343.6607,15019.0
2022-12-29 12:30:00,348.74,348.93,348.3,348.6,9162.0,343.641,343.8282,343.2074,343.503,9162.0
2022-12-29 12:40:00,348.69,348.9,348.44,348.71,6746.0,343.5917,343.7987,343.3454,343.6114,6746.0
2022-12-29 12:50:00,348.84,349.09,348.76,348.89,6625.0,343.7395,343.9859,343.6607,343.7888,6625.0
2022-12-29 13:00:00,348.88,348.89,348.18,348.31,7814.0,343.779,343.7888,343.0892,343.2173,7814.0
2022-12-29 13:10:00,348.4,349.03,348.4,348.78,9110.0,343.306,343.9268,343.306,343.6804,9110.0
2022-12-29 13:20:00,348.76,348.99,348.52,348.85,9462.0,343.6607,343.8873,343.4242,343.7494,9462.0
2022-12-29 13:30:00,348.78,348.99,348.6,348.84,5351.0,343.6804,343.8873,343.503,343.7395,5351.0
2022-12-29 13:40:00,348.8,349.08,348.67,348.81,10202.0,343.7001,343.976,343.572,343.71,10202.0
2022-12-29 13:50:00,348.8,349.14,348.65,349.06,8804.0,343.7001,344.0351,343.5523,343.9563,8804.0
2022-12-29 14:00:00,349.06,349.72,349.0,349.36,11768.0,343.9563,344.6067,343.8972,344.2519,11768.0
2022-12-29 14:10:00,349.39,349.58,349.18,349.52,14634.0,344.2815,344.4687,344.0746,344.4096,14634.0
2022-12-29 14:20:00,349.43,349.49,348.81,349.04,11738.0,344.3209,344.38,343.71,343.9366,11738.0
2022-12-29 14:30:00,348.91,349.06,348.74,349.06,6923.0,343.8085,343.9563,343.641,343.9563,6923.0
2022-12-29 14:40:00,348.96,349.23,348.96,348.96,7714.0,343.8578,344.1238,343.8578,343.8578,7714.0
2022-12-29 14:50:00,349.0,349.05,348.81,348.96,9826.0,343.8972,343.9465,343.71,343.8578,9826.0
2022-12-29 15:00:00,348.92,349.35,348.92,349.1,8952.0,343.8184,344.2421,343.8184,343.9957,8952.0
2022-12-29 15:10:00,349.02,349.02,348.6,348.76,12823.0,343.9169,343.9169,343.503,343.6607,12823.0
2022-12-29 15:20:00,348.74,348.99,348.65,348.68,16050.0,343.641,343.8873,343.5523,343.5819,16050.0
2022-12-29 15:30:00,348.68,349.31,348.66,348.93,18829.0,343.5819,344.2027,343.5622,343.8282,18829.0
2022-12-29 15:40:00,348.9,349.36,348.87,349.13,28520.0,343.7987,344.2519,343.7691,344.0253,28520.0
2022-12-29 15:50:00,349.16,349.18,348.04,348.23,79051.0,344.0549,344.0746,342.9512,343.1385,79051.0
2022-12-30 09:30:00,345.33,346.64,344.47,346.17,41106.0,340.2809,341.5717,339.4334,341.1086,41106.0
2022-12-30 09:40:00,346.12,346.57,344.43,344.43,17443.0,341.0593,341.5027,339.394,339.394,17443.0
2022-12-30 09:50:00,344.38,345.57,344.05,345.57,13746.0,339.3447,340.5173,339.0196,340.5173,13746.0
2022-12-30 10:00:00,345.4,345.57,344.79,345.19,13514.0,340.3498,340.5173,339.7488,340.1429,13514.0
2022-12-30 10:10:00,345.18,347.0,344.92,346.83,26000.0,340.133,341.9264,339.8769,341.7589,26000.0
2022-12-30 10:20:00,346.86,346.86,345.9,345.9,11521.0,341.7885,341.7885,340.8425,340.8425,11521.0
2022-12-30 10:30:00,345.77,346.03,345.27,345.84,12692.0,340.7144,340.9706,340.2217,340.7834,12692.0
2022-12-30 10:40:00,345.82,346.78,345.81,346.63,7536.0,340.7637,341.7097,340.7538,341.5618,7536.0
2022-12-30 10:50:00,346.55,346.55,345.51,345.65,10795.0,341.483,341.483,340.4582,340.5962,10795.0
2022-12-30 11:00:00,345.65,345.84,345.36,345.84,8813.0,340.5962,340.7834,340.3104,340.7834,8813.0
2022-12-30 11:10:00,345.8,345.87,345.12,345.24,12907.0,340.744,340.813,340.0739,340.1922,12907.0
2022-12-30 11:20:00,345.16,345.28,345.04,345.16,9153.0,340.1133,340.2316,339.9951,340.1133,9153.0
2022-12-30 11:30:00,345.19,345.98,345.17,345.98,11350.0,340.1429,340.9214,340.1232,340.9214,11350.0
2022-12-30 11:40:00,345.97,346.1,345.68,345.87,8463.0,340.9115,341.0396,340.6257,340.813,8463.0
2022-12-30 11:50:00,345.8,346.32,345.75,346.26,7984.0,340.744,341.2564,340.6947,341.1973,7984.0
2022-12-30 12:00:00,346.13,346.35,345.83,345.83,9880.0,341.0692,341.2859,340.7735,340.7735,9880.0
2022-12-30 12:10:00,346.04,346.52,346.04,346.23,8298.0,340.9805,341.4535,340.9805,341.1677,8298.0
2022-12-30 12:20:00,346.23,346.29,345.79,345.93,13610.0,341.1677,341.2268,340.7341,340.8721,13610.0
2022-12-30 12:30:00,345.89,346.59,345.8,346.12,10458.0,340.8327,341.5224,340.744,341.0593,10458.0
2022-12-30 12:40:00,346.19,346.35,345.8,346.25,14105.0,341.1283,341.2859,340.744,341.1874,14105.0
2022-12-30 12:50:00,346.19,346.3,345.9,346.14,7359.0,341.1283,341.2367,340.8425,341.079,7359.0
2022-12-30 13:00:00,346.14,346.26,345.62,345.62,12492.0,341.079,341.1973,340.5666,340.5666,12492.0
2022-12-30 13:10:00,345.65,345.88,345.12,345.12,7641.0,340.5962,340.8228,340.0739,340.0739,7641.0
2022-12-30 13:20:00,345.08,345.08,343.62,344.37,17270.0,340.0345,340.0345,338.5959,339.3349,17270.0
2022-12-30 13:30:00,344.29,345.17,344.28,345.0,11879.0,339.2561,340.1232,339.2462,339.9557,11879.0
2022-12-30 13:40:00,344.94,344.97,344.62,344.66,7616.0,339.8966,339.9261,339.5812,339.6207,7616.0
2022-12-30 13:50:00,344.71,344.76,344.54,344.61,5948.0,339.6699,339.7192,339.5024,339.5714,5948.0
2022-12-30 14:00:00,344.64,344.94,344.26,344.41,10434.0,339.6009,339.8966,339.2265,339.3743,10434.0
2022-12-30 14:10:00,344.23,344.67,344.21,344.6,9636.0,339.1969,339.6305,339.1772,339.5615,9636.0
2022-12-30 14:20:00,344.57,344.92,344.34,344.77,18882.0,339.532,339.8769,339.3053,339.729,18882.0
2022-12-30 14:30:00,344.74,345.18,344.64,344.85,15052.0,339.6995,340.133,339.6009,339.8079,15052.0
2022-12-30 14:40:00,344.79,344.86,344.22,344.32,7859.0,339.7488,339.8177,339.1871,339.2856,7859.0
2022-12-30 14:50:00,344.24,344.77,344.24,344.63,11254.0,339.2068,339.729,339.2068,339.5911,11254.0
2022-12-30 15:00:00,344.61,345.56,344.6,345.48,15425.0,339.5714,340.5075,339.5615,340.4287,15425.0
2022-12-30 15:10:00,345.49,346.59,345.44,346.48,19340.0,340.4385,341.5224,340.3892,341.414,19340.0
2022-12-30 15:20:00,346.38,346.42,345.88,345.88,14133.0,341.3155,341.3549,340.8228,340.8228,14133.0
2022-12-30 15:30:00,346.02,346.78,346.02,346.72,24759.0,340.9608,341.7097,340.9608,341.6505,24759.0
2022-12-30 15:40:00,346.69,347.7,346.37,347.67,44199.0,341.621,342.6162,341.3056,342.5866,44199.0
2022-12-30 15:50:00,347.7,347.9,347.35,347.88,109440.0,342.6162,342.8133,342.2713,342.7936,109440.0
2023-01-03 09:30:00,349.96,353.83,349.21,353.22,77764.0,344.8432,348.6566,344.1041,348.0555,77764.0
2023-01-03 09:40:00,353.48,354.66,350.53,351.38,61218.0,348.3117,349.4744,345.4048,346.2424,61218.0
2023-01-03 09:50:00,351.26,351.52,349.5,349.94,28193.0,346.1242,346.3804,344.3899,344.8235,28193.0
2023-01-03 10:00:00,350.13,350.75,349.85,349.97,22705.0,345.0107,345.6216,344.7348,344.853,22705.0
2023-01-03 10:10:00,349.79,350.3,349.29,349.35,22782.0,344.6756,345.1782,344.183,344.2421,22782.0
2023-01-03 10:20:00,349.31,350.0,349.21,350.0,31672.0,344.2027,344.8826,344.1041,344.8826,31672.0
2023-01-03 10:30:00,349.98,350.07,348.78,349.45,25015.0,344.8629,344.9516,343.6804,344.3406,25015.0
2023-01-03 10:40:00,349.55,350.05,349.49,349.62,23383.0,344.4392,344.9318,344.38,344.5081,23383.0
2023-01-03 10:50:00,349.52,350.25,349.02,350.21,15251.0,344.4096,345.1289,343.9169,345.0895,15251.0
2023-01-03 11:00:00,350.5,350.52,348.98,348.99,27781.0,345.3753,345.395,343.8775,343.8873,27781.0
2023-01-03 11:10:00,348.81,348.92,348.0,348.5,25173.0,343.71,343.8184,342.9118,343.4045,25173.0
2023-01-03 11:20:00,348.44,348.89,347.82,348.42,27654.0,343.3454,343.7888,342.7344,343.3257,27654.0
2023-01-03 11:30:00,348.28,348.37,347.34,348.05,13879.0,343.1877,343.2764,342.2615,342.9611,13879.0
2023-01-03 11:40:00,347.94,347.97,347.05,347.13,12096.0,342.8527,342.8823,341.9757,342.0545,12096.0
2023-01-03 11:50:00,347.06,347.22,346.52,347.01,15781.0,341.9856,342.1432,341.4535,341.9363,15781.0
2023-01-03 12:00:00,347.08,347.08,346.32,347.04,17291.0,342.0053,342.0053,341.2564,341.9659,17291.0
2023-01-03 12:10:00,346.92,346.92,345.83,345.95,20455.0,341.8476,341.8476,340.7735,340.8918,20455.0
2023-01-03 12:20:00,345.99,346.09,345.08,345.18,18453.0,340.9312,341.0297,340.0345,340.133,18453.0
2023-01-03 12:30:00,345.18,346.27,345.08,345.68,14089.0,340.133,341.2071,340.0345,340.6257,14089.0
2023-01-03 12:40:00,345.56,345.59,344.11,344.29,16341.0,340.5075,340.5371,339.0787,339.2561,16341.0
2023-01-03 12:50:00,344.23,344.85,343.94,344.85,14346.0,339.1969,339.8079,338.9112,339.8079,14346.0
2023-01-03 13:00:00,344.88,345.07,344.48,344.94,13334.0,339.8374,340.0247,339.4433,339.8966,13334.0
2023-01-03 13:10:00,344.97,345.47,344.95,345.06,11297.0,339.9261,340.4188,339.9064,340.0148,11297.0
2023-01-03 13:20:00,345.06,346.14,344.87,345.99,20229.0,340.0148,341.079,339.8276,340.9312,20229.0
2023-01-03 13:30:00,345.92,346.0,345.65,345.65,11095.0,340.8622,340.9411,340.5962,340.5962,11095.0
2023-01-03 13:40:00,345.54,345.98,345.54,345.9,8156.0,340.4878,340.9214,340.4878,340.8425,8156.0
2023-01-03 13:50:00,345.96,346.56,345.75,346.28,11183.0,340.9016,341.4929,340.6947,341.217,11183.0
2023-01-03 14:00:00,346.43,346.7,345.99,346.47,4070.0,341.3648,341.6308,340.9312,341.4042,4070.0
2023-01-03 14:10:00,346.5,346.5,345.64,345.9,15243.0,341.4337,341.4337,340.5863,340.8425,15243.0
2023-01-03 14:20:00,345.95,346.1,345.27,345.61,16395.0,340.8918,341.0396,340.2217,340.5568,16395.0
2023-01-03 14:30:00,345.62,345.62,344.74,345.13,11146.0,340.5666,340.5666,339.6995,340.0838,11146.0
2023-01-03 14:40:00,345.05,347.09,344.99,346.48,16232.0,340.0049,342.0151,339.9458,341.414,16232.0
2023-01-03 14:50:00,346.53,346.53,345.75,346.07,18414.0,341.4633,341.4633,340.6947,341.01,18414.0
2023-01-03 15:00:00,346.16,346.71,346.0,346.17,12047.0,341.0987,341.6407,340.9411,341.1086,12047.0
2023-01-03 15:10:00,346.17,347.13,346.15,346.6,13369.0,341.1086,342.0545,341.0889,341.5323,13369.0
2023-01-03 15:20:00,346.45,346.45,345.8,346.36,17397.0,341.3845,341.3845,340.744,341.2958,17397.0
2023-01-03 15:30:00,346.38,346.93,346.23,346.59,20093.0,341.3155,341.8575,341.1677,341.5224,20093.0
2023-01-03 15:40:00,346.53,346.92,346.27,346.75,28694.0,341.4633,341.8476,341.2071,341.6801,28694.0
2023-01-03 15:50:00,346.83,347.14,346.54,346.72,61703.0,341.7589,342.0644,341.4732,341.6505,61703.0
2023-01-04 09:30:00,351.39,353.15,349.69,352.7,71930.0,346.2523,347.9865,344.5771,347.5431,71930.0
2023-01-04 09:40:00,352.62,353.83,352.62,353.64,37716.0,347.4643,348.6566,347.4643,348.4694,37716.0
2023-01-04 09:50:00,353.67,354.24,353.1,353.92,45989.0,348.4989,349.0606,347.9372,348.7453,45989.0
2023-01-04 10:00:00,353.83,354.71,351.87,352.37,31122.0,348.6566,349.5237,346.7252,347.2179,31122.0
2023-01-04 10:10:00,352.37,353.31,351.82,353.22,20102.0,347.2179,348.1442,346.676,348.0555,20102.0
2023-01-04 10:20:00,353.3,353.33,351.86,352.89,36749.0,348.1343,348.1639,346.7154,347.7303,36749.0
2023-01-04 10:30:00,352.89,352.89,351.4,352.36,60147.0,347.7303,347.7303,346.2621,347.2081,60147.0
2023-01-04 10:40:00,352.24,353.7,351.76,353.57,25161.0,347.0898,348.5285,346.6168,348.4004,25161.0
2023-01-04 10:50:00,353.56,353.9,353.15,353.69,30626.0,348.3905,348.7256,347.9865,348.5186,30626.0
2023-01-04 11:00:00,353.75,353.82,352.74,353.59,124373.0,348.5777,348.6467,347.5825,348.4201,124373.0
2023-01-04 11:10:00,353.88,354.91,353.85,354.91,21274.0,348.7058,349.7208,348.6763,349.7208,21274.0
2023-01-04 11:20:00,354.82,355.28,354.63,354.85,40437.0,349.6321,350.0854,349.4449,349.6617,40437.0
2023-01-04 11:30:00,354.95,355.88,354.86,355.53,19155.0,349.7602,350.6766,349.6715,350.3317,19155.0
2023-01-04 11:40:00,355.43,355.66,354.86,355.18,21262.0,350.2332,350.4598,349.6715,349.9868,21262.0
2023-01-04 11:50:00,355.13,355.42,354.91,354.96,27786.0,349.9376,350.2233,349.7208,349.7701,27786.0
2023-01-04 12:00:00,355.03,355.05,354.52,354.67,8134.0,349.839,349.8587,349.3365,349.4843,8134.0
2023-01-04 12:10:00,354.55,355.43,354.51,355.34,14054.0,349.366,350.2332,349.3266,350.1445,14054.0
2023-01-04 12:20:00,355.32,355.9,355.1,355.87,12924.0,350.1248,350.6963,349.908,350.6667,12924.0
2023-01-04 12:30:00,355.88,356.72,355.87,356.63,21177.0,350.6766,351.5043,350.6667,351.4156,21177.0
2023-01-04 12:40:00,356.63,356.98,356.19,356.43,16855.0,351.4156,351.7605,350.9821,351.2186,16855.0
2023-01-04 12:50:00,356.53,356.53,355.14,355.41,22107.0,351.3171,351.3171,349.9474,350.2135,22107.0
2023-01-04 13:00:00,355.36,355.39,354.43,355.25,21822.0,350.1642,350.1938,349.2478,350.0558,21822.0
2023-01-04 13:10:00,355.21,355.83,355.19,355.8,23625.0,350.0164,350.6273,349.9967,350.5978,23625.0
2023-01-04 13:20:00,355.89,356.33,355.73,356.18,11510.0,350.6865,351.12,350.5288,350.9722,11510.0
2023-01-04 13:30:00,356.22,356.7,355.95,356.55,16797.0,351.0116,351.4846,350.7456,351.3368,16797.0
2023-01-04 13:40:00,356.54,356.55,355.76,355.96,18935.0,351.327,351.3368,350.5584,350.7554,18935.0
2023-01-04 13:50:00,355.97,356.03,354.31,354.31,19888.0,350.7653,350.8244,349.1296,349.1296,19888.0
2023-01-04 14:00:00,354.36,355.49,352.22,353.29,25350.0,349.1788,350.2923,347.0701,348.1245,25350.0
2023-01-04 14:10:00,353.43,355.08,353.14,354.95,19164.0,348.2624,349.8883,347.9767,349.7602,19164.0
2023-01-04 14:20:00,354.76,354.76,351.67,351.68,21805.0,349.573,349.573,346.5282,346.538,21805.0
2023-01-04 14:30:00,351.81,352.31,351.74,352.22,12877.0,346.6661,347.1588,346.5971,347.0701,12877.0
2023-01-04 14:40:00,352.13,352.99,351.91,352.89,15801.0,346.9814,347.8289,346.7646,347.7303,15801.0
2023-01-04 14:50:00,352.74,353.38,352.1,353.26,15368.0,347.5825,348.2132,346.9519,348.0949,15368.0
2023-01-04 15:00:00,353.37,354.01,353.11,353.47,16942.0,348.2033,348.8339,347.9471,348.3018,16942.0
2023-01-04 15:10:00,353.52,354.02,353.11,353.58,18768.0,348.3511,348.8438,347.9471,348.4102,18768.0
2023-01-04 15:20:00,353.74,353.86,352.69,353.01,23784.0,348.5679,348.6861,347.5332,347.8486,23784.0
2023-01-04 15:30:00,352.96,353.15,351.84,352.22,66223.0,347.7993,347.9865,346.6957,347.0701,66223.0
2023-01-04 15:40:00,352.15,353.17,351.81,353.13,71263.0,347.0011,348.0062,346.6661,347.9668,71263.0
2023-01-04 15:50:00,353.21,355.51,352.93,355.2,209317.0,348.0456,350.312,347.7697,350.0065,209317.0
2023-01-05 09:30:00,356.12,356.25,353.73,354.66,66340.0,350.9131,351.0412,348.558,349.4744,66340.0
2023-01-05 09:40:00,354.28,354.83,353.21,354.52,32034.0,349.1,349.642,348.0456,349.3365,32034.0
2023-01-05 09:50:00,354.63,356.84,354.62,356.14,47917.0,349.4449,351.6226,349.435,350.9328,47917.0
2023-01-05 10:00:00,355.94,357.5,355.37,356.42,40338.0,350.7357,352.2729,350.1741,351.2087,40338.0
2023-01-05 10:10:00,356.39,357.56,356.21,356.98,50917.0,351.1791,352.332,351.0018,351.7605,50917.0
2023-01-05 10:20:00,356.98,356.98,355.52,356.24,25746.0,351.7605,351.7605,350.3219,351.0313,25746.0
2023-01-05 10:30:00,356.25,356.56,355.06,355.51,22391.0,351.0412,351.3467,349.8686,350.312,22391.0
2023-01-05 10:40:00,355.53,356.55,355.19,356.03,22744.0,350.3317,351.3368,349.9967,350.8244,22744.0
2023-01-05 10:50:00,356.03,356.11,354.41,354.63,21858.0,350.8244,350.9032,349.2281,349.4449,21858.0
2023-01-05 11:00:00,354.54,354.77,354.0,354.36,21130.0,349.3562,349.5828,348.8241,349.1788,21130.0
2023-01-05 11:10:00,354.42,354.68,353.86,353.95,35105.0,349.2379,349.4941,348.6861,348.7748,35105.0
2023-01-05 11:20:00,353.88,354.08,353.03,353.5,18119.0,348.7058,348.9029,347.8683,348.3314,18119.0
2023-01-05 11:30:00,353.7,354.0,353.26,353.29,18545.0,348.5285,348.8241,348.0949,348.1245,18545.0
2023-01-05 11:40:00,353.27,353.87,353.25,353.51,18480.0,348.1048,348.696,348.0851,348.3413,18480.0
2023-01-05 11:50:00,353.59,353.59,352.21,352.34,14136.0,348.4201,348.4201,347.0603,347.1884,14136.0
2023-01-05 12:00:00,352.25,353.14,352.06,352.78,18925.0,347.0997,347.9767,346.9125,347.6219,18925.0
2023-01-05 12:10:00,352.76,352.76,351.89,352.05,14176.0,347.6022,347.6022,346.7449,346.9026,14176.0
2023-01-05 12:20:00,352.04,352.58,351.91,352.48,11947.0,346.8927,347.4249,346.7646,347.3263,11947.0
2023-01-05 12:30:00,352.33,353.18,352.33,352.77,14027.0,347.1785,348.0161,347.1785,347.6121,14027.0
2023-01-05 12:40:00,352.82,352.82,351.85,351.97,10976.0,347.6613,347.6613,346.7055,346.8238,10976.0
2023-01-05 12:50:00,351.94,352.29,351.62,352.2,12825.0,346.7942,347.1391,346.4789,347.0504,12825.0
2023-01-05 13:00:00,352.25,352.55,352.01,352.45,20191.0,347.0997,347.3953,346.8632,347.2968,20191.0
2023-01-05 13:10:00,352.4,352.9,352.23,352.76,12052.0,347.2475,347.7402,347.08,347.6022,12052.0
2023-01-05 13:20:00,352.77,354.51,352.77,353.87,31065.0,347.6121,349.3266,347.6121,348.696,31065.0
2023-01-05 13:30:00,353.89,354.46,353.73,353.89,15165.0,348.7157,349.2774,348.558,348.7157,15165.0
2023-01-05 13:40:00,353.98,354.16,353.56,353.98,18736.0,348.8044,348.9818,348.3905,348.8044,18736.0
2023-01-05 13:50:00,353.9,353.99,353.33,353.64,20217.0,348.7256,348.8142,348.1639,348.4694,20217.0
2023-01-05 14:00:00,353.62,354.3,353.51,354.13,30399.0,348.4496,349.1197,348.3413,348.9522,30399.0
2023-01-05 14:10:00,354.16,354.16,353.39,353.74,23018.0,348.9818,348.9818,348.223,348.5679,23018.0
2023-01-05 14:20:00,353.75,353.81,353.3,353.45,14678.0,348.5777,348.6369,348.1343,348.2821,14678.0
2023-01-05 14:30:00,353.34,354.44,353.34,354.12,20037.0,348.1737,349.2577,348.1737,348.9423,20037.0
2023-01-05 14:40:00,354.2,355.03,354.08,354.77,24321.0,349.0212,349.839,348.9029,349.5828,24321.0
2023-01-05 14:50:00,354.78,355.0,354.11,354.17,25696.0,349.5927,349.8095,348.9325,348.9916,25696.0
2023-01-05 15:00:00,354.15,354.15,353.42,353.48,20987.0,348.9719,348.9719,348.2526,348.3117,20987.0
2023-01-05 15:10:00,353.44,353.76,353.22,353.42,36925.0,348.2723,348.5876,348.0555,348.2526,36925.0
2023-01-05 15:20:00,353.41,353.59,352.21,352.31,24954.0,348.2427,348.4201,347.0603,347.1588,24954.0
2023-01-05 15:30:00,352.26,352.55,351.83,352.32,33834.0,347.1095,347.3953,346.6858,347.1687,33834.0
2023-01-05 15:40:00,352.32,352.4,351.27,351.53,52485.0,347.1687,347.2475,346.134,346.3902,52485.0
2023-01-05 15:50:00,351.56,352.29,351.35,351.75,185987.0,346.4198,347.1391,346.2128,346.607,185987.0
2023-01-06 09:30:00,357.31,361.54,355.32,358.53,125643.0,352.6315,356.8061,350.6676,353.8356,125643.0
2023-01-06 09:40:00,358.82,358.99,357.19,357.2,79193.0,354.1218,354.2895,352.5131,352.523,79193.0
2023-01-06 09:50:00,357.49,359.42,357.16,358.24,46151.0,352.8092,354.7139,352.4835,353.5494,46151.0
2023-01-06 10:00:00,358.38,360.49,358.38,360.21,50460.0,353.6875,355.7699,353.6875,355.4936,50460.0
2023-01-06 10:10:00,360.18,361.4,360.0,360.86,41013.0,355.464,356.668,355.2863,356.1351,41013.0
2023-01-06 10:20:00,361.0,361.73,360.54,360.88,38878.0,356.2732,356.9937,355.8192,356.1548,38878.0
2023-01-06 10:30:00,361.05,362.42,361.04,362.1,41372.0,356.3226,357.6746,356.3127,357.3588,41372.0
2023-01-06 10:40:00,362.28,362.98,361.81,362.88,31278.0,357.5365,358.2273,357.0726,358.1286,31278.0
2023-01-06 10:50:00,362.88,363.55,362.72,362.88,62386.0,358.1286,358.7898,357.9707,358.1286,62386.0
2023-01-06 11:00:00,363.01,363.53,362.64,363.35,35305.0,358.2569,358.7701,357.8917,358.5924,35305.0
2023-01-06 11:10:00,363.35,363.57,362.49,362.62,31065.0,358.5924,358.8096,357.7437,357.872,31065.0
2023-01-06 11:20:00,362.62,363.26,362.44,362.8,26300.0,357.872,358.5036,357.6944,358.0496,26300.0
2023-01-06 11:30:00,362.77,363.15,362.26,362.62,62744.0,358.02,358.3951,357.5167,357.872,62744.0
2023-01-06 11:40:00,362.57,362.57,361.73,362.24,15377.0,357.8227,357.8227,356.9937,357.497,15377.0
2023-01-06 11:50:00,362.43,363.45,362.43,362.54,14608.0,357.6845,358.6911,357.6845,357.7931,14608.0
2023-01-06 12:00:00,362.63,363.06,362.2,362.54,14828.0,357.8819,358.3062,357.4575,357.7931,14828.0
2023-01-06 12:10:00,362.53,362.97,362.4,362.79,68471.0,357.7832,358.2174,357.6549,358.0398,68471.0
2023-01-06 12:20:00,362.72,362.77,361.89,362.51,19345.0,357.9707,358.02,357.1516,357.7634,19345.0
2023-01-06 12:30:00,362.63,362.77,361.99,362.28,15559.0,357.8819,358.02,357.2503,357.5365,15559.0
2023-01-06 12:40:00,362.18,362.31,361.86,361.93,12949.0,357.4378,357.5661,357.122,357.191,12949.0
2023-01-06 12:50:00,361.85,362.54,361.47,362.41,18013.0,357.1121,357.7931,356.7371,357.6648,18013.0
2023-01-06 13:00:00,362.48,362.75,362.29,362.63,15181.0,357.7338,358.0003,357.5463,357.8819,15181.0
2023-01-06 13:10:00,362.61,363.14,362.47,363.0,28254.0,357.8621,358.3852,357.724,358.247,28254.0
2023-01-06 13:20:00,363.0,363.4,362.89,363.23,21023.0,358.247,358.6418,358.1385,358.474,21023.0
2023-01-06 13:30:00,363.32,363.4,362.92,363.09,152088.0,358.5628,358.6418,358.1681,358.3359,152088.0
2023-01-06 13:40:00,363.07,363.71,363.07,363.61,22908.0,358.3161,358.9477,358.3161,358.849,22908.0
2023-01-06 13:50:00,363.63,363.98,363.29,363.89,59118.0,358.8688,359.2142,358.5332,359.1254,59118.0
2023-01-06 14:00:00,363.9,364.82,363.89,364.74,32876.0,359.1352,360.0432,359.1254,359.9642,32876.0
2023-01-06 14:10:00,364.82,365.15,364.74,365.14,23392.0,360.0432,360.3689,359.9642,360.359,23392.0
2023-01-06 14:20:00,365.2,365.5,365.17,365.41,58137.0,360.4182,360.7143,360.3886,360.6255,58137.0
2023-01-06 14:30:00,365.43,366.37,365.37,366.27,53353.0,360.6452,361.5729,360.586,361.4742,53353.0
2023-01-06 14:40:00,366.24,366.69,366.01,366.69,61456.0,361.4446,361.8887,361.2176,361.8887,61456.0
2023-01-06 14:50:00,366.66,367.42,366.52,367.33,48064.0,361.8591,362.6092,361.7209,362.5203,48064.0
2023-01-06 15:00:00,367.33,367.95,366.92,367.8,66476.0,362.5203,363.1322,362.1157,362.9842,66476.0
2023-01-06 15:10:00,367.85,367.95,367.22,367.62,85297.0,363.0335,363.1322,362.4118,362.8065,85297.0
2023-01-06 15:20:00,367.61,367.69,367.24,367.51,81682.0,362.7967,362.8756,362.4315,362.698,81682.0
2023-01-06 15:30:00,367.56,368.3,367.55,368.19,84744.0,362.7473,363.4776,362.7375,363.3691,84744.0
2023-01-06 15:40:00,368.27,368.72,368.11,368.11,120354.0,363.448,363.8921,363.2901,363.2901,120354.0
2023-01-06 15:50:00,368.24,368.46,367.6,367.63,387244.0,363.4184,363.6355,362.7868,362.8164,387244.0
2023-01-09 09:30:00,371.63,372.99,370.41,371.42,263084.0,366.764,368.1062,365.56,366.5568,263084.0
2023-01-09 09:40:00,371.23,372.44,370.97,371.52,63089.0,366.3693,367.5634,366.1127,366.6555,63089.0
2023-01-09 09:50:00,371.63,371.88,370.85,371.19,92700.0,366.764,367.0108,365.9942,366.3298,92700.0
2023-01-09 10:00:00,371.22,371.36,370.55,370.67,56676.0,366.3594,366.4976,365.6982,365.8166,56676.0
2023-01-09 10:10:00,370.67,371.24,369.56,370.45,58060.0,365.8166,366.3791,364.7211,365.5995,58060.0
2023-01-09 10:20:00,370.42,371.41,370.08,370.95,34588.0,365.5699,366.5469,365.2343,366.0929,34588.0
2023-01-09 10:30:00,370.94,371.79,370.75,371.78,27393.0,366.0831,366.9219,365.8956,366.9121,27393.0
2023-01-09 10:40:00,371.75,373.8,371.58,373.69,76890.0,366.8825,368.9056,366.7147,368.7971,76890.0
2023-01-09 10:50:00,373.66,373.7,372.94,373.11,45449.0,368.7675,368.8069,368.0569,368.2247,45449.0
2023-01-09 11:00:00,373.06,373.48,372.84,373.03,36921.0,368.1753,368.5898,367.9582,368.1457,36921.0
2023-01-09 11:10:00,373.19,374.5,372.97,374.5,51039.0,368.3036,369.5965,368.0865,369.5965,51039.0
2023-01-09 11:20:00,374.45,375.0,374.35,374.76,80357.0,369.5471,370.0899,369.4484,369.8531,80357.0
2023-01-09 11:30:00,374.76,374.91,373.66,373.69,38722.0,369.8531,370.0011,368.7675,368.7971,38722.0
2023-01-09 11:40:00,373.7,373.9,373.06,373.56,45470.0,368.8069,369.0043,368.1753,368.6688,45470.0
2023-01-09 11:50:00,373.53,374.43,373.31,373.8,30733.0,368.6392,369.5274,368.422,368.9056,30733.0
2023-01-09 12:00:00,373.79,374.05,373.56,374.05,100998.0,368.8958,369.1523,368.6688,369.1523,100998.0
2023-01-09 12:10:00,374.15,374.15,373.39,373.51,25649.0,369.251,369.251,368.501,368.6194,25649.0
2023-01-09 12:20:00,373.54,374.97,373.45,374.95,28162.0,368.649,370.0603,368.5602,370.0406,28162.0
2023-01-09 12:30:00,374.88,374.88,373.35,373.61,17773.0,369.9715,369.9715,368.4615,368.7181,17773.0
2023-01-09 12:40:00,373.57,373.88,373.22,373.76,16645.0,368.6786,368.9846,368.3332,368.8661,16645.0
2023-01-09 12:50:00,373.63,374.11,373.63,373.74,21709.0,368.7378,369.2116,368.7378,368.8464,21709.0
2023-01-09 13:00:00,373.8,373.92,373.17,373.59,22477.0,368.9056,369.024,368.2839,368.6984,22477.0
2023-01-09 13:10:00,373.55,374.35,373.44,374.28,35126.0,368.6589,369.4484,368.5503,369.3793,35126.0
2023-01-09 13:20:00,374.25,374.69,373.74,373.89,32254.0,369.3497,369.784,368.8464,368.9944,32254.0
2023-01-09 13:30:00,373.89,374.15,373.39,373.63,27354.0,368.9944,369.251,368.501,368.7378,27354.0
2023-01-09 13:40:00,373.59,373.61,372.15,372.54,33163.0,368.6984,368.7181,367.2772,367.6621,33163.0
2023-01-09 13:50:00,372.55,372.73,372.25,372.6,38071.0,367.672,367.8496,367.3759,367.7213,38071.0
2023-01-09 14:00:00,372.56,373.11,371.6,371.86,24777.0,367.6819,368.2247,366.7344,366.991,24777.0
2023-01-09 14:10:00,371.87,372.18,371.4,371.81,40892.0,367.0009,367.3068,366.537,366.9417,40892.0
2023-01-09 14:20:00,371.83,372.42,371.57,372.13,42820.0,366.9614,367.5437,366.7048,367.2575,42820.0
2023-01-09 14:30:00,372.02,372.17,371.38,371.52,57709.0,367.1489,367.297,366.5173,366.6555,57709.0
2023-01-09 14:40:00,371.5,372.14,371.42,371.83,53439.0,366.6357,367.2674,366.5568,366.9614,53439.0
2023-01-09 14:50:00,371.83,371.95,371.15,371.24,30584.0,366.9614,367.0798,366.2903,366.3791,30584.0
2023-01-09 15:00:00,371.3,372.07,371.11,371.91,40496.0,366.4384,367.1983,366.2508,367.0404,40496.0
2023-01-09 15:10:00,371.93,372.12,370.95,371.27,35026.0,367.0601,367.2476,366.0929,366.4087,35026.0
2023-01-09 15:20:00,371.25,371.66,371.08,371.09,40194.0,366.389,366.7936,366.2212,366.2311,40194.0
2023-01-09 15:30:00,371.14,371.46,370.99,371.19,63792.0,366.2804,366.5963,366.1324,366.3298,63792.0
2023-01-09 15:40:00,371.17,372.27,370.84,371.33,86454.0,366.3101,367.3957,365.9844,366.468,86454.0
2023-01-09 15:50:00,371.34,371.61,370.91,370.95,205993.0,366.4778,366.7443,366.0535,366.0929,205993.0
2023-01-10 09:30:00,368.81,371.45,368.04,370.28,90042.0,363.981,366.5864,363.221,365.4317,90042.0
2023-01-10 09:40:00,370.27,370.56,369.0,369.79,57971.0,365.4218,365.708,364.1685,364.9481,57971.0
2023-01-10 09:50:00,369.53,370.33,369.22,369.75,38704.0,364.6915,365.4811,364.3856,364.9086,38704.0
2023-01-10 10:00:00,369.82,370.42,369.54,369.97,42128.0,364.9777,365.5699,364.7014,365.1258,42128.0
2023-01-10 10:10:00,369.95,370.81,369.57,369.57,48487.0,365.106,365.9548,364.731,364.731,48487.0
2023-01-10 10:20:00,369.69,370.03,368.92,368.95,31092.0,364.8494,365.185,364.0895,364.1191,31092.0
2023-01-10 10:30:00,369.07,369.07,367.3,367.94,52706.0,364.2376,364.2376,362.4907,363.1223,52706.0
2023-01-10 10:40:00,368.02,368.44,367.21,367.7,50331.0,363.2013,363.6158,362.4019,362.8855,50331.0
2023-01-10 10:50:00,367.67,368.74,367.66,368.62,61128.0,362.8559,363.9119,362.846,363.7934,61128.0
2023-01-10 11:00:00,368.66,368.91,368.22,368.66,20221.0,363.8329,364.0796,363.3987,363.8329,20221.0
2023-01-10 11:10:00,368.73,369.13,368.36,368.58,25489.0,363.902,364.2968,363.5368,363.754,25489.0
2023-01-10 11:20:00,368.75,368.94,368.45,368.63,15800.0,363.9217,364.1093,363.6257,363.8033,15800.0
2023-01-10 11:30:00,368.78,368.96,368.2,368.49,19814.0,363.9513,364.129,363.3789,363.6651,19814.0
2023-01-10 11:40:00,368.43,368.57,367.78,368.12,43305.0,363.6059,363.7441,362.9644,363.3,43305.0
2023-01-10 11:50:00,368.21,368.57,367.95,368.3,18843.0,363.3888,363.7441,363.1322,363.4776,18843.0
2023-01-10 12:00:00,368.3,368.35,367.28,368.04,18445.0,363.4776,363.527,362.471,363.221,18445.0
2023-01-10 12:10:00,368.02,368.51,367.64,367.87,27354.0,363.2013,363.6849,362.8263,363.0533,27354.0
2023-01-10 12:20:00,367.85,368.43,367.76,367.87,47946.0,363.0335,363.6059,362.9447,363.0533,47946.0
2023-01-10 12:30:00,368.02,369.35,368.02,369.27,25410.0,363.2013,364.5139,363.2013,364.4349,25410.0
2023-01-10 12:40:00,369.28,369.3,368.36,368.83,21145.0,364.4448,364.4645,363.5368,364.0007,21145.0
2023-01-10 12:50:00,368.76,369.36,368.76,369.04,17637.0,363.9316,364.5238,363.9316,364.2079,17637.0
2023-01-10 13:00:00,369.19,370.05,369.05,370.0,20340.0,364.356,365.2047,364.2178,365.1554,20340.0
2023-01-10 13:10:00,370.02,370.14,369.12,369.21,38761.0,365.1751,365.2935,364.2869,364.3757,38761.0
2023-01-10 13:20:00,369.3,369.75,369.03,369.61,15684.0,364.4645,364.9086,364.1981,364.7705,15684.0
2023-01-10 13:30:00,369.56,370.04,369.46,369.96,51588.0,364.7211,365.1949,364.6224,365.1159,51588.0
2023-01-10 13:40:00,369.96,370.05,369.29,369.86,52535.0,365.1159,365.2047,364.4547,365.0172,52535.0
2023-01-10 13:50:00,369.93,370.17,369.67,370.17,41067.0,365.0863,365.3231,364.8297,365.3231,41067.0
2023-01-10 14:00:00,370.17,370.5,369.41,370.11,88342.0,365.3231,365.6488,364.5731,365.2639,88342.0
2023-01-10 14:10:00,370.11,370.74,370.01,370.66,45697.0,365.2639,365.8857,365.1652,365.8067,45697.0
2023-01-10 14:20:00,370.75,371.17,370.6,371.17,41338.0,365.8956,366.3101,365.7475,366.3101,41338.0
2023-01-10 14:30:00,371.24,371.68,370.91,371.03,53389.0,366.3791,366.8134,366.0535,366.1719,53389.0
2023-01-10 14:40:00,370.95,371.1,370.49,370.8,29398.0,366.0929,366.241,365.639,365.9449,29398.0
2023-01-10 14:50:00,370.81,371.16,370.69,371.05,67667.0,365.9548,366.3002,365.8363,366.1916,67667.0
2023-01-10 15:00:00,371.06,371.09,370.12,370.93,34552.0,366.2015,366.2311,365.2738,366.0732,34552.0
2023-01-10 15:10:00,370.94,371.27,370.61,370.97,52277.0,366.0831,366.4087,365.7574,366.1127,52277.0
2023-01-10 15:20:00,371.0,371.14,370.73,370.96,62516.0,366.1423,366.2804,365.8758,366.1028,62516.0
2023-01-10 15:30:00,370.9,371.06,370.46,370.87,71069.0,366.0436,366.2015,365.6094,366.014,71069.0
2023-01-10 15:40:00,370.87,370.87,370.15,370.26,68004.0,366.014,366.014,365.3034,365.412,68004.0
2023-01-10 15:50:00,370.29,371.12,370.01,371.12,281111.0,365.4416,366.2607,365.1652,366.2607,281111.0
2023-01-11 09:30:00,372.62,373.49,371.89,372.76,120031.0,367.7411,368.5997,367.0206,367.8792,120031.0
2023-01-11 09:40:00,372.86,373.29,371.73,371.9,70124.0,367.9779,368.4023,366.8627,367.0305,70124.0
2023-01-11 09:50:00,371.9,372.51,371.41,371.94,70209.0,367.0305,367.6325,366.5469,367.07,70209.0
2023-01-11 10:00:00,371.94,372.06,371.26,371.97,29213.0,367.07,367.1884,366.3989,367.0996,29213.0
2023-01-11 10:10:00,371.96,372.4,371.44,371.8,28340.0,367.0897,367.524,366.5765,366.9318,28340.0
2023-01-11 10:20:00,371.73,372.23,371.58,372.05,31619.0,366.8627,367.3562,366.7147,367.1785,31619.0
2023-01-11 10:30:00,372.04,373.16,371.91,373.13,52680.0,367.1687,368.274,367.0404,368.2444,52680.0
2023-01-11 10:40:00,373.16,373.66,372.83,372.85,21266.0,368.274,368.7675,367.9483,367.9681,21266.0
2023-01-11 10:50:00,372.75,372.97,372.39,372.53,22146.0,367.8694,368.0865,367.5141,367.6522,22146.0
2023-01-11 11:00:00,372.48,373.23,372.44,373.23,16137.0,367.6029,368.3431,367.5634,368.3431,16137.0
2023-01-11 11:10:00,373.28,374.13,373.19,374.13,19101.0,368.3924,369.2313,368.3036,369.2313,19101.0
2023-01-11 11:20:00,374.21,374.99,374.08,374.94,25688.0,369.3103,370.08,369.182,370.0307,25688.0
2023-01-11 11:30:00,375.0,375.06,374.55,374.76,43757.0,370.0899,370.1491,369.6458,369.8531,43757.0
2023-01-11 11:40:00,374.75,374.94,374.55,374.94,16428.0,369.8432,370.0307,369.6458,370.0307,16428.0
2023-01-11 11:50:00,374.92,375.05,374.57,374.57,16521.0,370.011,370.1393,369.6655,369.6655,16521.0
2023-01-11 12:00:00,374.78,375.22,374.72,375.14,18079.0,369.8728,370.307,369.8136,370.2281,18079.0
2023-01-11 12:10:00,375.13,375.74,375.09,375.74,13650.0,370.2182,370.8202,370.1787,370.8202,13650.0
2023-01-11 12:20:00,375.64,375.88,375.28,375.74,14520.0,370.7215,370.9584,370.3662,370.8202,14520.0
2023-01-11 12:30:00,375.81,375.81,374.48,374.73,19345.0,370.8893,370.8893,369.5767,369.8234,19345.0
2023-01-11 12:40:00,374.79,375.0,374.55,374.7,9941.0,369.8827,370.0899,369.6458,369.7938,9941.0
2023-01-11 12:50:00,374.64,374.85,374.52,374.72,15025.0,369.7346,369.9419,369.6162,369.8136,15025.0
2023-01-11 13:00:00,374.78,374.92,374.57,374.88,11995.0,369.8728,370.011,369.6655,369.9715,11995.0
2023-01-11 13:10:00,374.9,375.4,374.45,375.34,15288.0,369.9912,370.4847,369.5471,370.4255,15288.0
2023-01-11 13:20:00,375.34,375.6,374.98,375.59,23371.0,370.4255,370.6821,370.0702,370.6722,23371.0
2023-01-11 13:30:00,375.52,375.78,375.23,375.36,28902.0,370.6031,370.8597,370.3169,370.4452,28902.0
2023-01-11 13:40:00,375.38,375.65,374.96,375.0,16274.0,370.4649,370.7314,370.0504,370.0899,16274.0
2023-01-11 13:50:00,375.0,375.01,374.59,374.89,29045.0,370.0899,370.0998,369.6853,369.9813,29045.0
2023-01-11 14:00:00,374.91,374.99,374.35,374.71,15834.0,370.0011,370.08,369.4484,369.8037,15834.0
2023-01-11 14:10:00,374.76,374.93,374.45,374.86,11638.0,369.8531,370.0208,369.5471,369.9517,11638.0
2023-01-11 14:20:00,374.78,374.85,374.26,374.27,11266.0,369.8728,369.9419,369.3596,369.3695,11266.0
2023-01-11 14:30:00,374.3,375.14,374.21,375.1,14650.0,369.3991,370.2281,369.3103,370.1886,14650.0
2023-01-11 14:40:00,375.06,375.06,374.83,374.92,27503.0,370.1491,370.1491,369.9221,370.011,27503.0
2023-01-11 14:50:00,374.92,375.2,374.85,375.04,19516.0,370.011,370.2873,369.9419,370.1294,19516.0
2023-01-11 15:00:00,375.04,375.12,374.76,374.77,18615.0,370.1294,370.2083,369.8531,369.8629,18615.0
2023-01-11 15:10:00,374.77,375.28,374.71,375.18,48126.0,369.8629,370.3662,369.8037,370.2676,48126.0
2023-01-11 15:20:00,375.26,375.26,374.64,374.81,59229.0,370.3465,370.3465,369.7346,369.9024,59229.0
2023-01-11 15:30:00,374.82,374.97,374.62,374.82,33956.0,369.9123,370.0603,369.7149,369.9123,33956.0
2023-01-11 15:40:00,374.81,375.63,374.74,375.63,83131.0,369.9024,370.7117,369.8333,370.7117,83131.0
2023-01-11 15:50:00,375.65,377.92,375.49,377.79,348126.0,370.7314,372.9717,370.5735,372.8434,348126.0
2023-01-12 09:30:00,377.86,379.15,377.56,378.63,104597.0,372.9125,374.1856,372.6164,373.6724,104597.0
2023-01-12 09:40:00,378.55,378.72,376.92,376.97,73722.0,373.5934,373.7612,371.9848,372.0341,73722.0
2023-01-12 09:50:00,376.93,379.07,376.93,378.37,90078.0,371.9946,374.1066,371.9946,373.4158,90078.0
2023-01-12 10:00:00,378.26,379.1,376.96,377.19,98919.0,373.3072,374.1362,372.0242,372.2512,98919.0
2023-01-12 10:10:00,377.23,379.5,377.23,379.17,44346.0,372.2907,374.531,372.2907,374.2053,44346.0
2023-01-12 10:20:00,378.97,379.92,378.62,379.06,45733.0,374.0079,374.9455,373.6625,374.0967,45733.0
2023-01-12 10:30:00,379.19,379.65,378.01,379.65,31358.0,374.225,374.679,373.0605,374.679,31358.0
2023-01-12 10:40:00,379.75,379.75,378.22,378.66,33317.0,374.7777,374.7777,373.2677,373.702,33317.0
2023-01-12 10:50:00,378.66,380.29,378.36,379.33,61972.0,373.702,375.3106,373.4059,374.3632,61972.0
2023-01-12 11:00:00,378.94,379.87,378.27,379.38,22388.0,373.9783,374.8961,373.3171,374.4126,22388.0
2023-01-12 11:10:00,379.5,380.31,379.34,379.8,39417.0,374.531,375.3304,374.3731,374.8271,39417.0
2023-01-12 11:20:00,379.87,380.08,379.31,379.48,26142.0,374.8961,375.1034,374.3435,374.5112,26142.0
2023-01-12 11:30:00,379.5,379.72,378.42,379.37,76352.0,374.531,374.7481,373.4651,374.4027,76352.0
2023-01-12 11:40:00,379.46,380.4,379.26,379.96,30903.0,374.4915,375.4192,374.2941,374.985,30903.0
2023-01-12 11:50:00,379.99,380.47,379.74,380.4,54753.0,375.0146,375.4883,374.7678,375.4192,54753.0
2023-01-12 12:00:00,380.26,380.6,379.87,380.35,31898.0,375.281,375.6166,374.8961,375.3699,31898.0
2023-01-12 12:10:00,380.3,380.94,380.05,380.89,39417.0,375.3205,375.9521,375.0738,375.9028,39417.0
2023-01-12 12:20:00,380.88,381.13,380.61,380.94,27523.0,375.8929,376.1396,375.6265,375.9521,27523.0
2023-01-12 12:30:00,380.96,381.07,380.27,380.27,234098.0,375.9719,376.0804,375.2909,375.2909,234098.0
2023-01-12 12:40:00,380.33,380.36,379.69,380.0,20331.0,375.3501,375.3797,374.7185,375.0244,20331.0
2023-01-12 12:50:00,380.1,380.58,380.0,380.5,18970.0,375.1231,375.5968,375.0244,375.5179,18970.0
2023-01-12 13:00:00,380.46,380.92,380.06,380.39,44333.0,375.4784,375.9324,375.0837,375.4093,44333.0
2023-01-12 13:10:00,380.43,380.51,380.0,380.3,16470.0,375.4488,375.5278,375.0244,375.3205,16470.0
2023-01-12 13:20:00,380.35,380.47,378.0,378.24,27667.0,375.3699,375.4883,373.0506,373.2875,27667.0
2023-01-12 13:30:00,378.15,379.58,377.77,379.47,23548.0,373.1987,374.6099,372.8236,374.5014,23548.0
2023-01-12 13:40:00,379.47,380.22,379.33,380.13,31183.0,374.5014,375.2416,374.3632,375.1527,31183.0
2023-01-12 13:50:00,380.19,380.66,380.1,380.19,35403.0,375.212,375.6758,375.1231,375.212,35403.0
2023-01-12 14:00:00,380.19,380.51,379.95,380.11,55182.0,375.212,375.5278,374.9751,375.133,55182.0
2023-01-12 14:10:00,380.28,380.74,380.21,380.56,16031.0,375.3008,375.7548,375.2317,375.5771,16031.0
2023-01-12 14:20:00,380.5,380.74,380.02,380.43,43309.0,375.5179,375.7548,375.0442,375.4488,43309.0
2023-01-12 14:30:00,380.4,380.8,380.12,380.61,31978.0,375.4192,375.814,375.1429,375.6265,31978.0
2023-01-12 14:40:00,380.63,380.77,380.07,380.15,30905.0,375.6462,375.7844,375.0935,375.1725,30905.0
2023-01-12 14:50:00,380.22,380.27,379.5,380.11,83402.0,375.2416,375.2909,374.531,375.133,83402.0
2023-01-12 15:00:00,380.12,380.15,379.6,379.72,90953.0,375.1429,375.1725,374.6297,374.7481,90953.0
2023-01-12 15:10:00,379.66,380.0,379.53,379.56,36330.0,374.6889,375.0244,374.5606,374.5902,36330.0
2023-01-12 15:20:00,379.68,380.08,379.59,379.63,62485.0,374.7086,375.1034,374.6198,374.6593,62485.0
2023-01-12 15:30:00,379.63,379.95,379.14,379.53,36484.0,374.6593,374.9751,374.1757,374.5606,36484.0
2023-01-12 15:40:00,379.52,379.87,378.88,379.11,47117.0,374.5507,374.8961,373.9191,374.1461,47117.0
2023-01-12 15:50:00,379.11,380.11,379.11,379.76,197729.0,374.1461,375.133,374.1461,374.7876,197729.0
2023-01-13 09:30:00,375.06,376.73,375.01,375.66,145599.0,370.1491,371.7973,370.0998,370.7413,145599.0
2023-01-13 09:40:00,375.89,376.26,374.79,375.68,85810.0,370.9683,371.3334,369.8827,370.761,85810.0
2023-01-13 09:50:00,375.8,376.55,375.6,375.75,33593.0,370.8794,371.6196,370.6821,370.8301,33593.0
2023-01-13 10:00:00,375.46,376.86,375.36,376.17,50325.0,370.5439,371.9256,370.4452,371.2446,50325.0
2023-01-13 10:10:00,376.07,377.5,376.05,376.93,184867.0,371.1459,372.5572,371.1262,371.9946,184867.0
2023-01-13 10:20:00,377.05,377.86,376.71,377.82,27771.0,372.1131,372.9125,371.7775,372.873,27771.0
2023-01-13 10:30:00,377.68,377.87,376.49,376.86,130624.0,372.7348,372.9223,371.5604,371.9256,130624.0
2023-01-13 10:40:00,376.89,377.18,376.22,376.53,37858.0,371.9552,372.2414,371.2939,371.5999,37858.0
2023-01-13 10:50:00,376.49,376.51,375.9,376.09,94381.0,371.5604,371.5801,370.9781,371.1656,94381.0
2023-01-13 11:00:00,376.25,376.44,375.28,375.69,94483.0,371.3235,371.5111,370.3662,370.7709,94483.0
2023-01-13 11:10:00,375.63,375.84,375.02,375.09,90819.0,370.7117,370.9189,370.1096,370.1787,90819.0
2023-01-13 11:20:00,375.09,375.87,374.86,375.77,63239.0,370.1787,370.9485,369.9517,370.8498,63239.0
2023-01-13 11:30:00,375.73,375.74,374.81,375.1,26466.0,370.8103,370.8202,369.9024,370.1886,26466.0
2023-01-13 11:40:00,375.1,375.3,374.37,374.61,32754.0,370.1886,370.386,369.4682,369.705,32754.0
2023-01-13 11:50:00,374.57,375.0,374.31,374.78,28987.0,369.6655,370.0899,369.4089,369.8728,28987.0
2023-01-13 12:00:00,374.78,375.05,374.66,374.91,29923.0,369.8728,370.1393,369.7544,370.0011,29923.0
2023-01-13 12:10:00,374.95,375.77,374.62,375.58,44560.0,370.0406,370.8498,369.7149,370.6623,44560.0
2023-01-13 12:20:00,375.47,375.71,375.16,375.17,21398.0,370.5538,370.7906,370.2478,370.2577,21398.0
2023-01-13 12:30:00,375.13,375.13,374.68,374.72,51739.0,370.2182,370.2182,369.7741,369.8136,51739.0
2023-01-13 12:40:00,374.79,375.2,374.46,374.94,32715.0,369.8827,370.2873,369.557,370.0307,32715.0
2023-01-13 12:50:00,374.89,375.28,374.82,375.24,34492.0,369.9813,370.3662,369.9123,370.3268,34492.0
2023-01-13 13:00:00,375.18,375.24,374.79,374.97,47617.0,370.2676,370.3268,369.8827,370.0603,47617.0
2023-01-13 13:10:00,375.01,375.35,374.93,375.25,33591.0,370.0998,370.4353,370.0208,370.3366,33591.0
2023-01-13 13:20:00,375.24,375.24,374.94,375.16,13874.0,370.3268,370.3268,370.0307,370.2478,13874.0
2023-01-13 13:30:00,375.13,375.55,375.13,375.3,22496.0,370.2182,370.6327,370.2182,370.386,22496.0
2023-01-13 13:40:00,375.36,376.14,375.33,376.13,18884.0,370.4452,371.215,370.4156,371.2051,18884.0
2023-01-13 13:50:00,376.13,376.43,375.77,375.8,25727.0,371.2051,371.5012,370.8498,370.8794,25727.0
2023-01-13 14:00:00,375.89,375.99,375.58,375.7,51282.0,370.9683,371.0669,370.6623,370.7807,51282.0
2023-01-13 14:10:00,375.65,375.91,375.53,375.53,24504.0,370.7314,370.988,370.613,370.613,24504.0
2023-01-13 14:20:00,375.55,375.98,375.21,375.92,32849.0,370.6327,371.0571,370.2972,370.9979,32849.0
2023-01-13 14:30:00,375.97,376.4,375.69,376.4,104791.0,371.0472,371.4716,370.7709,371.4716,104791.0
2023-01-13 14:40:00,376.34,376.34,375.74,375.84,31541.0,371.4124,371.4124,370.8202,370.9189,31541.0
2023-01-13 14:50:00,375.81,376.11,375.61,375.84,32268.0,370.8893,371.1854,370.6919,370.9189,32268.0
2023-01-13 15:00:00,375.85,376.14,375.74,375.79,49693.0,370.9288,371.215,370.8202,370.8696,49693.0
2023-01-13 15:10:00,375.82,375.98,375.27,375.78,78370.0,370.8992,371.0571,370.3564,370.8597,78370.0
2023-01-13 15:20:00,375.77,375.94,375.59,375.94,44650.0,370.8498,371.0176,370.6722,371.0176,44650.0
2023-01-13 15:30:00,375.98,376.75,375.98,376.72,66339.0,371.0571,371.817,371.0571,371.7874,66339.0
2023-01-13 15:40:00,376.82,376.82,375.93,375.96,98581.0,371.8861,371.8861,371.0077,371.0373,98581.0
2023-01-13 15:50:00,375.91,376.12,375.33,375.69,275645.0,370.988,371.1952,370.4156,370.7709,275645.0
2023-01-17 09:30:00,375.0,375.89,374.0,374.54,106155.0,370.0899,370.9683,369.103,369.6359,106155.0
2023-01-17 09:40:00,374.54,375.61,374.37,375.61,51067.0,369.6359,370.6919,369.4682,370.6919,51067.0
2023-01-17 09:50:00,375.66,376.37,375.35,375.96,33732.0,370.7413,371.442,370.4353,371.0373,33732.0
2023-01-17 10:00:00,376.03,377.79,376.03,377.5,40171.0,371.1064,372.8434,371.1064,372.5572,40171.0
2023-01-17 10:10:00,377.64,378.33,377.53,377.68,40676.0,372.6953,373.3763,372.5868,372.7348,40676.0
2023-01-17 10:20:00,377.72,377.78,376.72,377.05,24464.0,372.7743,372.8335,371.7874,372.1131,24464.0
2023-01-17 10:30:00,377.1,377.1,376.27,376.34,22454.0,372.1624,372.1624,371.3433,371.4124,22454.0
2023-01-17 10:40:00,376.44,376.46,375.07,375.77,21702.0,371.5111,371.5308,370.159,370.8498,21702.0
2023-01-17 10:50:00,375.66,375.86,375.28,375.85,15136.0,370.7413,370.9386,370.3662,370.9288,15136.0
2023-01-17 11:00:00,375.86,375.94,374.45,374.53,26681.0,370.9386,371.0176,369.5471,369.6261,26681.0
2023-01-17 11:10:00,374.53,374.62,373.97,374.53,36732.0,369.6261,369.7149,369.0734,369.6261,36732.0
2023-01-17 11:20:00,374.45,375.3,374.32,375.15,39385.0,369.5471,370.386,369.4188,370.2379,39385.0
2023-01-17 11:30:00,375.15,375.44,374.92,375.16,19391.0,370.2379,370.5241,370.011,370.2478,19391.0
2023-01-17 11:40:00,375.14,375.57,375.0,375.31,12207.0,370.2281,370.6524,370.0899,370.3958,12207.0
2023-01-17 11:50:00,375.38,375.75,375.05,375.61,15598.0,370.4649,370.8301,370.1393,370.6919,15598.0
2023-01-17 12:00:00,375.65,375.78,374.82,374.9,18366.0,370.7314,370.8597,369.9123,369.9912,18366.0
2023-01-17 12:10:00,374.8,374.91,374.54,374.76,14473.0,369.8925,370.0011,369.6359,369.8531,14473.0
2023-01-17 12:20:00,374.72,374.95,374.52,374.66,14550.0,369.8136,370.0406,369.6162,369.7544,14550.0
2023-01-17 12:30:00,374.64,375.2,374.61,375.09,15271.0,369.7346,370.2873,369.705,370.1787,15271.0
2023-01-17 12:40:00,375.05,375.53,374.97,375.33,18041.0,370.1393,370.613,370.0603,370.4156,18041.0
2023-01-17 12:50:00,375.27,375.4,374.95,375.02,10491.0,370.3564,370.4847,370.0406,370.1096,10491.0
2023-01-17 13:00:00,375.04,375.07,374.78,374.78,15167.0,370.1294,370.159,369.8728,369.8728,15167.0
2023-01-17 13:10:00,374.76,374.98,374.27,374.94,15353.0,369.8531,370.0702,369.3695,370.0307,15353.0
2023-01-17 13:20:00,374.94,375.0,374.58,374.84,11653.0,370.0307,370.0899,369.6754,369.932,11653.0
2023-01-17 13:30:00,374.9,375.47,374.81,375.43,17581.0,369.9912,370.5538,369.9024,370.5143,17581.0
2023-01-17 13:40:00,375.38,375.63,375.07,375.25,16372.0,370.4649,370.7117,370.159,370.3366,16372.0
2023-01-17 13:50:00,375.27,375.32,374.8,375.19,17097.0,370.3564,370.4057,369.8925,370.2774,17097.0
2023-01-17 14:00:00,375.21,375.75,375.21,375.65,19245.0,370.2972,370.8301,370.2972,370.7314,19245.0
2023-01-17 14:10:00,375.63,375.89,374.65,374.98,25197.0,370.7117,370.9683,369.7445,370.0702,25197.0
2023-01-17 14:20:00,374.92,375.38,374.62,375.38,32850.0,370.011,370.4649,369.7149,370.4649,32850.0
2023-01-17 14:30:00,375.43,375.91,375.43,375.67,16874.0,370.5143,370.988,370.5143,370.7511,16874.0
2023-01-17 14:40:00,375.79,375.79,375.26,375.46,16457.0,370.8696,370.8696,370.3465,370.5439,16457.0
2023-01-17 14:50:00,375.49,375.49,375.01,375.14,19061.0,370.5735,370.5735,370.0998,370.2281,19061.0
2023-01-17 15:00:00,375.15,375.64,375.15,375.51,18205.0,370.2379,370.7215,370.2379,370.5932,18205.0
2023-01-17 15:10:00,375.54,375.57,375.07,375.14,19471.0,370.6228,370.6524,370.159,370.2281,19471.0
2023-01-17 15:20:00,375.07,375.33,374.9,375.16,23737.0,370.159,370.4156,369.9912,370.2478,23737.0
2023-01-17 15:30:00,375.1,375.42,374.94,375.21,31337.0,370.1886,370.5044,370.0307,370.2972,31337.0
2023-01-17 15:40:00,375.22,375.37,374.43,374.74,50520.0,370.307,370.4551,369.5274,369.8333,50520.0
2023-01-17 15:50:00,374.69,375.8,374.5,374.92,236210.0,369.784,370.8794,369.5965,370.011,236210.0
2023-01-18 09:30:00,374.51,375.8,373.71,375.31,81605.0,369.6063,370.8794,368.8168,370.3958,81605.0
2023-01-18 09:40:00,375.27,375.81,373.93,374.61,44359.0,370.3564,370.8893,369.0339,369.705,44359.0
2023-01-18 09:50:00,374.45,375.58,374.42,375.05,48294.0,369.5471,370.6623,369.5175,370.1393,48294.0
2023-01-18 10:00:00,375.09,375.55,374.79,374.8,30348.0,370.1787,370.6327,369.8827,369.8925,30348.0
2023-01-18 10:10:00,374.81,375.42,373.69,373.96,32475.0,369.9024,370.5044,368.7971,369.0635,32475.0
2023-01-18 10:20:00,374.07,374.48,373.92,374.32,32110.0,369.1721,369.5767,369.024,369.4188,32110.0
2023-01-18 10:30:00,374.27,374.44,373.53,374.04,42060.0,369.3695,369.5372,368.6392,369.1425,42060.0
2023-01-18 10:40:00,374.1,374.4,373.11,373.11,29181.0,369.2017,369.4978,368.2247,368.2247,29181.0
2023-01-18 10:50:00,373.24,373.9,372.84,373.71,30207.0,368.353,369.0043,367.9582,368.8168,30207.0
2023-01-18 11:00:00,373.81,373.88,372.64,372.99,26037.0,368.9155,368.9846,367.7608,368.1062,26037.0
2023-01-18 11:10:00,373.0,373.0,372.17,372.25,18331.0,368.1161,368.1161,367.297,367.3759,18331.0
2023-01-18 11:20:00,372.34,372.34,371.49,371.57,26561.0,367.4647,367.4647,366.6259,366.7048,26561.0
2023-01-18 11:30:00,371.62,372.11,371.21,371.97,15913.0,366.7542,367.2377,366.3495,367.0996,15913.0
2023-01-18 11:40:00,371.99,372.98,371.92,372.6,41294.0,367.1193,368.0964,367.0502,367.7213,41294.0
2023-01-18 11:50:00,372.5,372.74,372.05,372.55,12288.0,367.6226,367.8595,367.1785,367.672,12288.0
2023-01-18 12:00:00,372.66,373.05,371.71,372.39,38663.0,367.7805,368.1654,366.843,367.5141,38663.0
2023-01-18 12:10:00,372.27,372.27,371.59,371.67,30066.0,367.3957,367.3957,366.7246,366.8035,30066.0
2023-01-18 12:20:00,371.7,371.95,371.07,371.36,15731.0,366.8331,367.0798,366.2114,366.4976,15731.0
2023-01-18 12:30:00,371.19,372.01,370.98,371.85,20399.0,366.3298,367.1391,366.1225,366.9812,20399.0
2023-01-18 12:40:00,371.82,371.93,371.48,371.53,15712.0,366.9515,367.0601,366.616,366.6653,15712.0
2023-01-18 12:50:00,371.52,371.8,371.16,371.77,27087.0,366.6555,366.9318,366.3002,366.9022,27087.0
2023-01-18 13:00:00,371.75,371.94,371.03,371.25,17679.0,366.8825,367.07,366.1719,366.389,17679.0
2023-01-18 13:10:00,371.31,371.51,371.16,371.37,19426.0,366.4482,366.6456,366.3002,366.5074,19426.0
2023-01-18 13:20:00,371.3,371.82,371.2,371.47,18453.0,366.4384,366.9515,366.3397,366.6061,18453.0
2023-01-18 13:30:00,371.48,371.62,370.85,371.11,39742.0,366.616,366.7542,365.9942,366.2508,39742.0
2023-01-18 13:40:00,371.18,371.38,370.8,370.8,20809.0,366.3199,366.5173,365.9449,365.9449,20809.0
2023-01-18 13:50:00,370.84,371.14,370.42,370.64,23603.0,365.9844,366.2804,365.5699,365.787,23603.0
2023-01-18 14:00:00,370.67,370.88,370.09,370.27,22453.0,365.8166,366.0239,365.2442,365.4218,22453.0
2023-01-18 14:10:00,370.32,370.48,369.83,370.0,25735.0,365.4712,365.6291,364.9876,365.1554,25735.0
2023-01-18 14:20:00,370.0,370.34,369.99,370.28,31340.0,365.1554,365.4909,365.1455,365.4317,31340.0
2023-01-18 14:30:00,370.25,370.81,370.05,370.25,20341.0,365.4021,365.9548,365.2047,365.4021,20341.0
2023-01-18 14:40:00,370.24,370.74,370.24,370.32,23050.0,365.3922,365.8857,365.3922,365.4712,23050.0
2023-01-18 14:50:00,370.29,370.48,370.09,370.25,19283.0,365.4416,365.6291,365.2442,365.4021,19283.0
2023-01-18 15:00:00,370.18,370.65,369.93,370.36,28509.0,365.333,365.7969,365.0863,365.5107,28509.0
2023-01-18 15:10:00,370.42,371.28,370.29,370.41,25414.0,365.5699,366.4186,365.4416,365.56,25414.0
2023-01-18 15:20:00,370.4,370.7,370.0,370.12,29727.0,365.5501,365.8462,365.1554,365.2738,29727.0
2023-01-18 15:30:00,370.06,370.35,369.52,369.52,44273.0,365.2146,365.5008,364.6817,364.6817,44273.0
2023-01-18 15:40:00,369.52,369.55,368.8,368.97,81045.0,364.6817,364.7113,363.9711,364.1389,81045.0
2023-01-18 15:50:00,368.92,369.44,368.5,368.83,227042.0,364.0895,364.6027,363.675,364.0007,227042.0
2023-01-19 09:30:00,364.6,366.67,363.6,366.44,144510.0,359.8261,361.869,358.8392,361.642,144510.0
2023-01-19 09:40:00,366.29,366.94,364.55,365.48,93776.0,361.494,362.1354,359.7767,360.6946,93776.0
2023-01-19 09:50:00,365.61,365.9,364.41,365.58,52025.0,360.8229,361.1091,359.6386,360.7932,52025.0
2023-01-19 10:00:00,365.68,369.1,365.4,368.77,59654.0,360.8919,364.2672,360.6156,363.9415,59654.0
2023-01-19 10:10:00,368.74,369.0,367.92,368.91,45631.0,363.9119,364.1685,363.1026,364.0796,45631.0
2023-01-19 10:20:00,369.02,369.08,367.66,368.43,23858.0,364.1882,364.2474,362.846,363.6059,23858.0
2023-01-19 10:30:00,368.38,369.39,368.15,368.6,29282.0,363.5566,364.5534,363.3296,363.7737,29282.0
2023-01-19 10:40:00,368.79,369.17,367.75,368.52,25323.0,363.9612,364.3362,362.9348,363.6948,25323.0
2023-01-19 10:50:00,368.4,368.65,368.06,368.59,27775.0,363.5763,363.8231,363.2408,363.7638,27775.0
2023-01-19 11:00:00,368.5,368.82,367.78,368.34,38865.0,363.675,363.9908,362.9644,363.5171,38865.0
2023-01-19 11:10:00,368.32,368.43,367.72,367.88,36502.0,363.4974,363.6059,362.9052,363.0631,36502.0
2023-01-19 11:20:00,367.83,368.26,367.77,368.08,18374.0,363.0138,363.4382,362.9546,363.2605,18374.0
2023-01-19 11:30:00,368.0,368.39,367.51,367.75,25022.0,363.1816,363.5665,362.698,362.9348,25022.0
2023-01-19 11:40:00,367.75,367.94,366.97,367.25,39146.0,362.9348,363.1223,362.165,362.4414,39146.0
2023-01-19 11:50:00,367.17,367.47,366.98,367.23,31589.0,362.3624,362.6585,362.1749,362.4216,31589.0
2023-01-19 12:00:00,367.32,368.2,367.24,367.53,28549.0,362.5105,363.3789,362.4315,362.7177,28549.0
2023-01-19 12:10:00,367.6,368.0,367.02,367.02,43398.0,362.7868,363.1816,362.2144,362.2144,43398.0
2023-01-19 12:20:00,367.04,367.32,366.59,366.96,30815.0,362.2341,362.5105,361.79,362.1552,30815.0
2023-01-19 12:30:00,367.0,367.61,366.75,367.0,29857.0,362.1947,362.7967,361.9479,362.1947,29857.0
2023-01-19 12:40:00,367.09,367.61,367.04,367.25,27762.0,362.2835,362.7967,362.2341,362.4414,27762.0
2023-01-19 12:50:00,367.28,367.54,366.91,367.48,32635.0,362.471,362.7276,362.1058,362.6684,32635.0
2023-01-19 13:00:00,367.57,367.89,367.07,367.19,38759.0,362.7572,363.073,362.2637,362.3822,38759.0
2023-01-19 13:10:00,367.16,367.48,366.53,367.29,51528.0,362.3526,362.6684,361.7308,362.4809,51528.0
2023-01-19 13:20:00,367.35,367.67,366.82,367.24,35917.0,362.5401,362.8559,362.017,362.4315,35917.0
2023-01-19 13:30:00,367.17,367.89,367.14,367.79,42067.0,362.3624,363.073,362.3328,362.9743,42067.0
2023-01-19 13:40:00,367.91,368.38,367.89,368.26,56721.0,363.0927,363.5566,363.073,363.4382,56721.0
2023-01-19 13:50:00,368.32,368.68,368.0,368.68,12259.0,363.4974,363.8527,363.1816,363.8527,12259.0
2023-01-19 14:00:00,368.79,368.89,368.24,368.86,23864.0,363.9612,364.0599,363.4184,364.0303,23864.0
2023-01-19 14:10:00,368.79,369.83,368.74,369.83,19671.0,363.9612,364.9876,363.9119,364.9876,19671.0
2023-01-19 14:20:00,369.97,370.71,369.95,370.48,27687.0,365.1258,365.8561,365.106,365.6291,27687.0
2023-01-19 14:30:00,370.44,370.54,370.09,370.16,20320.0,365.5896,365.6883,365.2442,365.3133,20320.0
2023-01-19 14:40:00,370.13,370.8,369.95,370.38,24122.0,365.2837,365.9449,365.106,365.5304,24122.0
2023-01-19 14:50:00,370.36,370.46,369.75,370.22,19459.0,365.5107,365.6094,364.9086,365.3725,19459.0
2023-01-19 15:00:00,370.25,370.51,369.44,369.46,32252.0,365.4021,365.6587,364.6027,364.6224,32252.0
2023-01-19 15:10:00,369.54,369.78,369.18,369.56,21936.0,364.7014,364.9383,364.3461,364.7211,21936.0
2023-01-19 15:20:00,369.59,369.75,369.04,369.58,63272.0,364.7507,364.9086,364.2079,364.7409,63272.0
2023-01-19 15:30:00,369.65,369.65,369.09,369.32,30870.0,364.81,364.81,364.2573,364.4843,30870.0
2023-01-19 15:40:00,369.32,369.32,368.3,368.34,74665.0,364.4843,364.4843,363.4776,363.5171,74665.0
2023-01-19 15:50:00,368.27,368.5,367.61,367.94,152338.0,363.448,363.675,362.7967,363.1223,152338.0
2023-01-20 09:30:00,370.23,371.19,369.43,370.21,327628.0,365.3824,366.3298,364.5928,365.3626,327628.0
2023-01-20 09:40:00,370.22,370.86,369.75,369.75,44994.0,365.3725,366.0041,364.9086,364.9086,44994.0
2023-01-20 09:50:00,369.86,370.47,369.4,370.2,35895.0,365.0172,365.6192,364.5632,365.3528,35895.0
2023-01-20 10:00:00,370.2,371.79,369.7,371.42,54173.0,365.3528,366.9219,364.8593,366.5568,54173.0
2023-01-20 10:10:00,371.55,371.85,370.17,370.6,36877.0,366.6851,366.9812,365.3231,365.7475,36877.0
2023-01-20 10:20:00,370.68,371.81,370.52,371.69,29233.0,365.8265,366.9417,365.6686,366.8232,29233.0
2023-01-20 10:30:00,371.82,371.89,371.23,371.47,30640.0,366.9515,367.0206,366.3693,366.6061,30640.0
2023-01-20 10:40:00,371.44,371.55,370.37,370.82,32987.0,366.5765,366.6851,365.5205,365.9646,32987.0
2023-01-20 10:50:00,370.85,371.3,370.41,370.76,23749.0,365.9942,366.4384,365.56,365.9054,23749.0
2023-01-20 11:00:00,370.79,371.18,370.59,370.64,35701.0,365.935,366.3199,365.7377,365.787,35701.0
2023-01-20 11:10:00,370.64,371.5,370.58,371.47,50229.0,365.787,366.6357,365.7278,366.6061,50229.0
2023-01-20 11:20:00,371.48,372.26,371.17,372.19,32133.0,366.616,367.3858,366.3101,367.3167,32133.0
2023-01-20 11:30:00,372.22,372.63,371.73,371.75,24720.0,367.3463,367.7509,366.8627,366.8825,24720.0
2023-01-20 11:40:00,371.85,372.07,371.42,372.03,29570.0,366.9812,367.1983,366.5568,367.1588,29570.0
2023-01-20 11:50:00,371.97,372.41,371.89,372.1,23987.0,367.0996,367.5338,367.0206,367.2279,23987.0
2023-01-20 12:00:00,372.16,372.65,371.98,372.55,9707.0,367.2871,367.7707,367.1095,367.672,9707.0
2023-01-20 12:10:00,372.54,373.14,372.28,373.06,35573.0,367.6621,368.2543,367.4055,368.1753,35573.0
2023-01-20 12:20:00,373.09,373.58,373.08,373.5,13708.0,368.2049,368.6885,368.195,368.6095,13708.0
2023-01-20 12:30:00,373.41,373.59,373.25,373.56,15662.0,368.5207,368.6984,368.3628,368.6688,15662.0
2023-01-20 12:40:00,373.55,374.02,373.55,373.86,19699.0,368.6589,369.1227,368.6589,368.9648,19699.0
2023-01-20 12:50:00,373.87,374.22,373.66,373.67,20759.0,368.9747,369.3201,368.7675,368.7773,20759.0
2023-01-20 13:00:00,373.67,374.27,373.45,373.45,32705.0,368.7773,369.3695,368.5602,368.5602,32705.0
2023-01-20 13:10:00,373.46,373.83,372.5,372.5,19788.0,368.5701,368.9352,367.6226,367.6226,19788.0
2023-01-20 13:20:00,372.45,372.96,372.43,372.62,14725.0,367.5733,368.0766,367.5536,367.7411,14725.0
2023-01-20 13:30:00,372.63,373.72,372.54,373.4,21675.0,367.7509,368.8267,367.6621,368.5109,21675.0
2023-01-20 13:40:00,373.49,374.13,373.42,374.02,25877.0,368.5997,369.2313,368.5306,369.1227,25877.0
2023-01-20 13:50:00,374.0,374.24,373.82,374.04,44596.0,369.103,369.3399,368.9254,369.1425,44596.0
2023-01-20 14:00:00,374.04,374.21,373.43,373.64,24122.0,369.1425,369.3103,368.5405,368.7477,24122.0
2023-01-20 14:10:00,373.75,374.2,373.75,373.92,21106.0,368.8563,369.3004,368.8563,369.024,21106.0
2023-01-20 14:20:00,373.92,374.14,373.68,374.06,30624.0,369.024,369.2412,368.7872,369.1622,30624.0
2023-01-20 14:30:00,374.1,374.37,373.91,374.14,24893.0,369.2017,369.4682,369.0142,369.2412,24893.0
2023-01-20 14:40:00,374.19,374.37,374.03,374.12,15382.0,369.2905,369.4682,369.1326,369.2214,15382.0
2023-01-20 14:50:00,374.05,374.6,373.9,374.6,34641.0,369.1523,369.6951,369.0043,369.6951,34641.0
2023-01-20 15:00:00,374.65,374.86,374.4,374.43,45437.0,369.7445,369.9517,369.4978,369.5274,45437.0
2023-01-20 15:10:00,374.41,374.83,374.28,374.6,27773.0,369.5076,369.9221,369.3793,369.6951,27773.0
2023-01-20 15:20:00,374.62,375.19,374.46,375.05,47291.0,369.7149,370.2774,369.557,370.1393,47291.0
2023-01-20 15:30:00,375.02,375.19,374.37,374.76,43747.0,370.1096,370.2774,369.4682,369.8531,43747.0
2023-01-20 15:40:00,374.93,375.62,374.76,375.61,73956.0,370.0208,370.7018,369.8531,370.6919,73956.0
2023-01-20 15:50:00,375.62,376.62,375.34,376.15,348835.0,370.7018,371.6887,370.4255,371.2249,348835.0
2023-01-23 09:30:00,376.74,378.0,376.36,377.51,83365.0,371.8071,373.0506,371.4321,372.567,83365.0
2023-01-23 09:40:00,377.34,378.19,376.57,378.12,39386.0,372.3993,373.2381,371.6394,373.1691,39386.0
2023-01-23 09:50:00,378.09,379.23,377.88,378.81,27359.0,373.1394,374.2645,372.9322,373.85,27359.0
2023-01-23 10:00:00,378.87,379.62,376.75,376.86,46906.0,373.9092,374.6494,371.817,371.9256,46906.0
2023-01-23 10:10:00,376.8,377.82,376.8,377.2,17359.0,371.8663,372.873,371.8663,372.2611,17359.0
2023-01-23 10:20:00,377.23,378.48,377.08,378.2,21734.0,372.2907,373.5243,372.1427,373.248,21734.0
2023-01-23 10:30:00,378.23,379.13,378.13,379.04,28242.0,373.2776,374.1658,373.1789,374.077,28242.0
2023-01-23 10:40:00,379.03,379.85,378.71,379.75,38673.0,374.0671,374.8764,373.7513,374.7777,38673.0
2023-01-23 10:50:00,379.75,380.37,379.14,379.71,44097.0,374.7777,375.3896,374.1757,374.7382,44097.0
2023-01-23 11:00:00,379.71,381.18,379.47,381.16,30944.0,374.7382,376.189,374.5014,376.1693,30944.0
2023-01-23 11:10:00,381.27,381.28,380.02,380.51,36968.0,376.2778,376.2877,375.0442,375.5278,36968.0
2023-01-23 11:20:00,380.54,381.07,380.11,380.12,36386.0,375.5574,376.0804,375.133,375.1429,36386.0
2023-01-23 11:30:00,380.12,380.59,379.65,380.59,27243.0,375.1429,375.6067,374.679,375.6067,27243.0
2023-01-23 11:40:00,380.53,381.28,380.34,381.28,36869.0,375.5475,376.2877,375.36,376.2877,36869.0
2023-01-23 11:50:00,381.23,381.38,380.92,381.22,20019.0,376.2383,376.3864,375.9324,376.2285,20019.0
2023-01-23 12:00:00,381.15,381.17,379.62,379.69,25494.0,376.1594,376.1791,374.6494,374.7185,25494.0
2023-01-23 12:10:00,379.78,379.97,379.48,379.55,37693.0,374.8073,374.9948,374.5112,374.5803,37693.0
2023-01-23 12:20:00,379.63,379.73,379.03,379.73,44957.0,374.6593,374.758,374.0671,374.758,44957.0
2023-01-23 12:30:00,379.65,379.81,379.18,379.62,27414.0,374.679,374.8369,374.2152,374.6494,27414.0
2023-01-23 12:40:00,379.59,379.77,379.41,379.71,33899.0,374.6198,374.7975,374.4422,374.7382,33899.0
2023-01-23 12:50:00,379.69,379.87,379.13,379.61,22937.0,374.7185,374.8961,374.1658,374.6395,22937.0
2023-01-23 13:00:00,379.55,379.74,379.11,379.29,15764.0,374.5803,374.7678,374.1461,374.3237,15764.0
2023-01-23 13:10:00,379.37,379.37,378.95,379.27,23165.0,374.4027,374.4027,373.9882,374.304,23165.0
2023-01-23 13:20:00,379.33,379.41,379.07,379.29,16347.0,374.3632,374.4422,374.1066,374.3237,16347.0
2023-01-23 13:30:00,379.37,379.62,379.24,379.62,21957.0,374.4027,374.6494,374.2744,374.6494,21957.0
2023-01-23 13:40:00,379.67,380.08,379.39,379.82,19370.0,374.6988,375.1034,374.4224,374.8468,19370.0
2023-01-23 13:50:00,379.82,379.95,379.4,379.44,48824.0,374.8468,374.9751,374.4323,374.4718,48824.0
2023-01-23 14:00:00,379.44,379.48,378.66,378.87,37048.0,374.4718,374.5112,373.702,373.9092,37048.0
2023-01-23 14:10:00,378.87,379.29,378.71,379.24,23484.0,373.9092,374.3237,373.7513,374.2744,23484.0
2023-01-23 14:20:00,379.2,379.32,378.13,378.28,34387.0,374.2349,374.3533,373.1789,373.327,34387.0
2023-01-23 14:30:00,378.22,378.51,377.58,377.58,32914.0,373.2677,373.5539,372.6361,372.6361,32914.0
2023-01-23 14:40:00,377.62,377.91,376.79,376.97,29471.0,372.6756,372.9618,371.8565,372.0341,29471.0
2023-01-23 14:50:00,377.0,377.6,376.74,377.59,18730.0,372.0637,372.6559,371.8071,372.646,18730.0
2023-01-23 15:00:00,377.56,377.66,377.22,377.54,61790.0,372.6164,372.7151,372.2808,372.5966,61790.0
2023-01-23 15:10:00,377.48,377.88,377.2,377.85,79359.0,372.5374,372.9322,372.2611,372.9026,79359.0
2023-01-23 15:20:00,377.87,378.14,377.7,377.98,86921.0,372.9223,373.1888,372.7546,373.0309,86921.0
2023-01-23 15:30:00,378.01,378.43,377.83,378.15,86552.0,373.0605,373.475,372.8829,373.1987,86552.0
2023-01-23 15:40:00,378.15,378.15,377.63,377.65,121414.0,373.1987,373.1987,372.6855,372.7052,121414.0
2023-01-23 15:50:00,377.65,378.81,377.45,378.51,166160.0,372.7052,373.85,372.5078,373.5539,166160.0
2023-01-24 09:30:00,390.0,390.0,349.0,377.37,25859.0,384.8935,384.8935,344.4303,372.4289,25859.0
2023-01-24 09:40:00,377.14,378.69,376.57,377.8,116039.0,372.2019,373.7316,371.6394,372.8532,116039.0
2023-01-24 09:50:00,377.76,379.02,377.75,377.81,73635.0,372.8138,374.0573,372.8039,372.8631,73635.0
2023-01-24 10:00:00,377.16,378.67,377.11,377.72,40910.0,372.2216,373.7119,372.1723,372.7743,40910.0
2023-01-24 10:10:00,377.69,379.22,377.26,378.82,66360.0,372.7447,374.2547,372.3203,373.8599,66360.0
2023-01-24 10:20:00,378.8,378.98,378.25,378.65,39501.0,373.8402,374.0178,373.2974,373.6921,39501.0
2023-01-24 10:30:00,378.64,378.64,377.51,378.15,28812.0,373.6822,373.6822,372.567,373.1987,28812.0
2023-01-24 10:40:00,377.97,378.83,377.97,378.67,69283.0,373.021,373.8698,373.021,373.7119,69283.0
2023-01-24 10:50:00,378.68,379.82,378.51,379.65,50547.0,373.7217,374.8468,373.5539,374.679,50547.0
2023-01-24 11:00:00,379.76,380.21,379.64,379.78,33580.0,374.7876,375.2317,374.6692,374.8073,33580.0
2023-01-24 11:10:00,379.78,379.9,378.15,378.24,52523.0,374.8073,374.9257,373.1987,373.2875,52523.0
2023-01-24 11:20:00,378.22,378.85,378.08,378.73,29975.0,373.2677,373.8895,373.1296,373.7711,29975.0
2023-01-24 11:30:00,378.73,378.73,377.75,377.94,31482.0,373.7711,373.7711,372.8039,372.9914,31482.0
2023-01-24 11:40:00,377.95,378.64,377.93,378.58,18916.0,373.0013,373.6822,372.9815,373.623,18916.0
2023-01-24 11:50:00,378.58,378.64,378.5,378.59,25773.0,373.623,373.6822,373.5441,373.6329,25773.0
2023-01-24 12:00:00,378.59,379.01,377.85,379.0,32726.0,373.6329,374.0474,372.9026,374.0375,32726.0
2023-01-24 12:10:00,379.0,379.64,378.98,379.63,46260.0,374.0375,374.6692,374.0178,374.6593,46260.0
2023-01-24 12:20:00,379.65,379.78,379.46,379.62,35870.0,374.679,374.8073,374.4915,374.6494,35870.0
2023-01-24 12:30:00,379.57,379.87,379.3,379.74,26598.0,374.6001,374.8961,374.3336,374.7678,26598.0
2023-01-24 12:40:00,379.76,379.78,379.61,379.69,14903.0,374.7876,374.8073,374.6395,374.7185,14903.0
2023-01-24 12:50:00,379.64,379.74,379.62,379.63,17592.0,374.6692,374.7678,374.6494,374.6593,17592.0
2023-01-24 13:00:00,379.62,379.8,379.28,379.3,22587.0,374.6494,374.8271,374.3139,374.3336,22587.0
2023-01-24 13:10:00,379.34,379.78,379.25,379.76,11473.0,374.3731,374.8073,374.2843,374.7876,11473.0
2023-01-24 13:20:00,379.78,380.49,379.69,380.49,15023.0,374.8073,375.508,374.7185,375.508,15023.0
2023-01-24 13:30:00,380.48,380.84,380.36,380.84,13731.0,375.4982,375.8534,375.3797,375.8534,13731.0
2023-01-24 13:40:00,380.81,381.48,380.8,381.31,12571.0,375.8238,376.4851,375.814,376.3173,12571.0
2023-01-24 13:50:00,381.27,381.32,380.66,380.66,14891.0,376.2778,376.3272,375.6758,375.6758,14891.0
2023-01-24 14:00:00,380.71,380.77,379.98,380.33,8039.0,375.7251,375.7844,375.0047,375.3501,8039.0
2023-01-24 14:10:00,380.33,380.39,380.0,380.0,23092.0,375.3501,375.4093,375.0244,375.0244,23092.0
2023-01-24 14:20:00,380.0,380.03,379.64,379.67,21619.0,375.0244,375.054,374.6692,374.6988,21619.0
2023-01-24 14:30:00,379.67,379.71,379.28,379.28,21761.0,374.6988,374.7382,374.3139,374.3139,21761.0
2023-01-24 14:40:00,379.25,379.37,378.76,378.77,23862.0,374.2843,374.4027,373.8007,373.8105,23862.0
2023-01-24 14:50:00,378.72,379.17,378.62,378.96,23378.0,373.7612,374.2053,373.6625,373.9981,23378.0
2023-01-24 15:00:00,378.95,378.98,378.49,378.56,35684.0,373.9882,374.0178,373.5342,373.6033,35684.0
2023-01-24 15:10:00,378.53,378.63,378.52,378.54,51067.0,373.5737,373.6724,373.5638,373.5836,51067.0
2023-01-24 15:20:00,378.52,378.52,377.75,377.77,41295.0,373.5638,373.5638,372.8039,372.8236,41295.0
2023-01-24 15:30:00,377.81,377.88,377.04,377.41,64207.0,372.8631,372.9322,372.1032,372.4684,64207.0
2023-01-24 15:40:00,377.38,378.15,377.0,378.05,84873.0,372.4387,373.1987,372.0637,373.1,84873.0
2023-01-24 15:50:00,378.12,380.46,378.12,380.01,210650.0,373.1691,375.4784,373.1691,375.0343,210650.0
2023-01-25 09:30:00,375.1,379.0,375.1,378.81,171532.0,370.1886,374.0375,370.1886,373.85,171532.0
2023-01-25 09:40:00,378.51,379.77,376.74,377.73,151429.0,373.5539,374.7975,371.8071,372.7842,151429.0
2023-01-25 09:50:00,377.48,377.73,375.94,376.77,55652.0,372.5374,372.7842,371.0176,371.8367,55652.0
2023-01-25 10:00:00,376.92,378.81,376.76,378.69,44811.0,371.9848,373.85,371.8269,373.7316,44811.0
2023-01-25 10:10:00,378.83,378.83,377.7,377.7,40808.0,373.8698,373.8698,372.7546,372.7546,40808.0
2023-01-25 10:20:00,377.6,378.16,377.26,378.16,38380.0,372.6559,373.2085,372.3203,373.2085,38380.0
2023-01-25 10:30:00,378.04,378.51,376.67,377.04,43868.0,373.0901,373.5539,371.738,372.1032,43868.0
2023-01-25 10:40:00,377.11,378.5,376.88,377.76,32914.0,372.1723,373.5441,371.9453,372.8138,32914.0
2023-01-25 10:50:00,377.72,379.01,377.45,378.97,36147.0,372.7743,374.0474,372.5078,374.0079,36147.0
2023-01-25 11:00:00,378.89,379.11,378.19,378.19,60589.0,373.929,374.1461,373.2381,373.2381,60589.0
2023-01-25 11:10:00,378.28,378.99,376.93,378.19,77530.0,373.327,374.0277,371.9946,373.2381,77530.0
2023-01-25 11:20:00,378.11,379.05,377.87,378.44,60069.0,373.1592,374.0869,372.9223,373.4849,60069.0
2023-01-25 11:30:00,378.48,379.1,378.05,379.01,36425.0,373.5243,374.1362,373.1,374.0474,36425.0
2023-01-25 11:40:00,379.15,379.3,378.52,378.89,36125.0,374.1856,374.3336,373.5638,373.929,36125.0
2023-01-25 11:50:00,378.89,380.01,378.65,379.68,47937.0,373.929,375.0343,373.6921,374.7086,47937.0
2023-01-25 12:00:00,379.72,379.84,379.25,379.39,28328.0,374.7481,374.8665,374.2843,374.4224,28328.0
2023-01-25 12:10:00,379.5,379.74,379.12,379.35,33305.0,374.531,374.7678,374.156,374.383,33305.0
2023-01-25 12:20:00,379.43,379.57,378.55,378.69,22652.0,374.4619,374.6001,373.5934,373.7316,22652.0
2023-01-25 12:30:00,378.66,379.51,378.59,379.35,27301.0,373.702,374.5409,373.6329,374.383,27301.0
2023-01-25 12:40:00,379.19,379.45,379.11,379.27,13304.0,374.225,374.4816,374.1461,374.304,13304.0
2023-01-25 12:50:00,379.32,379.8,379.11,379.15,18236.0,374.3533,374.8271,374.1461,374.1856,18236.0
2023-01-25 13:00:00,379.28,379.93,379.05,379.72,20596.0,374.3139,374.9554,374.0869,374.7481,20596.0
2023-01-25 13:10:00,379.72,380.2,379.57,379.83,27486.0,374.7481,375.2218,374.6001,374.8567,27486.0
2023-01-25 13:20:00,379.89,380.59,379.85,380.58,38172.0,374.9159,375.6067,374.8764,375.5968,38172.0
2023-01-25 13:30:00,380.51,380.62,379.88,380.01,22345.0,375.5278,375.6363,374.906,375.0343,22345.0
2023-01-25 13:40:00,379.95,380.79,379.76,380.64,30536.0,374.9751,375.8041,374.7876,375.6561,30536.0
2023-01-25 13:50:00,380.59,380.84,380.31,380.63,20898.0,375.6067,375.8534,375.3304,375.6462,20898.0
2023-01-25 14:00:00,380.72,380.87,380.42,380.75,22135.0,375.735,375.883,375.4389,375.7646,22135.0
2023-01-25 14:10:00,380.7,381.53,380.62,381.42,30789.0,375.7153,376.5344,375.6363,376.4258,30789.0
2023-01-25 14:20:00,381.44,381.52,380.45,380.64,30937.0,376.4456,376.5245,375.4685,375.6561,30937.0
2023-01-25 14:30:00,380.56,380.66,379.83,380.63,32582.0,375.5771,375.6758,374.8567,375.6462,32582.0
2023-01-25 14:40:00,380.62,381.02,380.44,380.92,40642.0,375.6363,376.0311,375.4587,375.9324,40642.0
2023-01-25 14:50:00,380.84,381.56,380.71,381.34,56363.0,375.8534,376.564,375.7251,376.3469,56363.0
2023-01-25 15:00:00,381.43,381.71,381.3,381.37,55880.0,376.4357,376.712,376.3074,376.3765,55880.0
2023-01-25 15:10:00,381.41,381.5,380.69,380.74,162500.0,376.416,376.5048,375.7054,375.7548,162500.0
2023-01-25 15:20:00,380.74,381.73,380.67,381.67,53763.0,375.7548,376.7318,375.6857,376.6726,53763.0
2023-01-25 15:30:00,381.74,382.43,381.73,382.27,71984.0,376.7417,377.4226,376.7318,377.2647,71984.0
2023-01-25 15:40:00,382.24,382.43,380.78,381.56,113807.0,377.2351,377.4226,375.7942,376.564,113807.0
2023-01-25 15:50:00,381.5,382.56,380.74,382.51,240701.0,376.5048,377.5509,375.7548,377.5016,240701.0
2023-01-26 09:30:00,383.41,384.11,381.08,382.74,241582.0,378.3898,379.0806,376.0903,377.7286,241582.0
2023-01-26 09:40:00,382.83,383.5,377.56,378.34,159955.0,377.8174,378.4786,372.6164,373.3862,159955.0
2023-01-26 09:50:00,378.48,378.81,375.94,376.94,77828.0,373.5243,373.85,371.0176,372.0045,77828.0
2023-01-26 10:00:00,377.19,377.19,373.0,374.81,88651.0,372.2512,372.2512,368.1161,369.9024,88651.0
2023-01-26 10:10:00,374.99,375.92,374.55,375.49,52445.0,370.08,370.9979,369.6458,370.5735,52445.0
2023-01-26 10:20:00,375.49,377.0,374.72,375.72,81767.0,370.5735,372.0637,369.8136,370.8005,81767.0
2023-01-26 10:30:00,375.64,378.81,375.63,378.41,56842.0,370.7215,373.85,370.7117,373.4553,56842.0
2023-01-26 10:40:00,378.43,378.6,377.23,378.56,24090.0,373.475,373.6428,372.2907,373.6033,24090.0
2023-01-26 10:50:00,378.6,378.6,376.28,376.5,32350.0,373.6428,373.6428,371.3531,371.5703,32350.0
2023-01-26 11:00:00,376.37,377.79,376.26,376.34,25636.0,371.442,372.8434,371.3334,371.4124,25636.0
2023-01-26 11:10:00,376.68,377.46,375.94,376.94,52276.0,371.7479,372.5177,371.0176,372.0045,52276.0
2023-01-26 11:20:00,376.96,377.05,376.01,376.45,27551.0,372.0242,372.1131,371.0867,371.5209,27551.0
2023-01-26 11:30:00,376.48,377.14,376.01,376.28,22626.0,371.5505,372.2019,371.0867,371.3531,22626.0
2023-01-26 11:40:00,376.15,376.97,375.84,376.86,16721.0,371.2249,372.0341,370.9189,371.9256,16721.0
2023-01-26 11:50:00,376.97,377.15,375.54,376.13,29960.0,372.0341,372.2118,370.6228,371.2051,29960.0
2023-01-26 12:00:00,376.2,376.89,376.08,376.89,32542.0,371.2742,371.9552,371.1558,371.9552,32542.0
2023-01-26 12:10:00,376.84,378.03,376.84,377.52,30724.0,371.9058,373.0802,371.9058,372.5769,30724.0
2023-01-26 12:20:00,377.63,377.8,376.19,376.82,25046.0,372.6855,372.8532,371.2643,371.8861,25046.0
2023-01-26 12:30:00,376.8,377.11,376.3,376.57,23816.0,371.8663,372.1723,371.3729,371.6394,23816.0
2023-01-26 12:40:00,376.62,376.68,375.26,375.32,19819.0,371.6887,371.7479,370.3465,370.4057,19819.0
2023-01-26 12:50:00,375.42,376.01,375.06,375.1,17102.0,370.5044,371.0867,370.1491,370.1886,17102.0
2023-01-26 13:00:00,375.09,375.25,373.84,374.14,38530.0,370.1787,370.3366,368.9451,369.2412,38530.0
2023-01-26 13:10:00,374.18,374.6,373.15,373.16,24840.0,369.2806,369.6951,368.2641,368.274,24840.0
2023-01-26 13:20:00,373.25,374.5,373.24,374.18,26523.0,368.3628,369.5965,368.353,369.2806,26523.0
2023-01-26 13:30:00,374.18,375.5,374.06,375.24,46511.0,369.2806,370.5834,369.1622,370.3268,46511.0
2023-01-26 13:40:00,375.41,375.91,375.27,375.59,32624.0,370.4945,370.988,370.3564,370.6722,32624.0
2023-01-26 13:50:00,375.63,376.04,375.34,375.44,41488.0,370.7117,371.1163,370.4255,370.5241,41488.0
2023-01-26 14:00:00,375.41,375.78,375.13,375.27,52726.0,370.4945,370.8597,370.2182,370.3564,52726.0
2023-01-26 14:10:00,375.11,375.4,374.36,374.86,29388.0,370.1985,370.4847,369.4583,369.9517,29388.0
2023-01-26 14:20:00,374.93,375.52,374.4,374.51,24825.0,370.0208,370.6031,369.4978,369.6063,24825.0
2023-01-26 14:30:00,374.79,375.89,374.52,375.09,22727.0,369.8827,370.9683,369.6162,370.1787,22727.0
2023-01-26 14:40:00,375.18,375.5,374.75,375.34,43994.0,370.2676,370.5834,369.8432,370.4255,43994.0
2023-01-26 14:50:00,375.33,375.5,375.01,375.32,49928.0,370.4156,370.5834,370.0998,370.4057,49928.0
2023-01-26 15:00:00,375.32,375.55,374.94,375.27,41430.0,370.4057,370.6327,370.0307,370.3564,41430.0
2023-01-26 15:10:00,375.27,375.32,374.55,375.16,43326.0,370.3564,370.4057,369.6458,370.2478,43326.0
2023-01-26 15:20:00,375.11,375.71,374.77,375.39,69499.0,370.1985,370.7906,369.8629,370.4748,69499.0
2023-01-26 15:30:00,375.31,375.87,375.23,375.4,61188.0,370.3958,370.9485,370.3169,370.4847,61188.0
2023-01-26 15:40:00,375.43,376.12,375.07,376.12,94743.0,370.5143,371.1952,370.159,371.1952,94743.0
2023-01-26 15:50:00,376.18,377.26,375.94,377.06,284909.0,371.2545,372.3203,371.0176,372.1229,284909.0
2023-01-27 09:30:00,376.19,379.71,376.01,377.56,154520.0,371.2643,374.7382,371.0867,372.6164,154520.0
2023-01-27 09:40:00,377.4,378.48,376.39,377.71,80402.0,372.4585,373.5243,371.4617,372.7644,80402.0
2023-01-27 09:50:00,377.77,378.99,377.2,377.92,93157.0,372.8236,374.0277,372.2611,372.9717,93157.0
2023-01-27 10:00:00,377.93,380.5,377.78,380.05,88407.0,372.9815,375.5179,372.8335,375.0738,88407.0
2023-01-27 10:10:00,379.98,380.52,379.54,379.54,51776.0,375.0047,375.5376,374.5705,374.5705,51776.0
2023-01-27 10:20:00,379.46,379.46,377.35,377.36,38477.0,374.4915,374.4915,372.4091,372.419,38477.0
2023-01-27 10:30:00,377.51,377.73,376.62,377.2,60088.0,372.567,372.7842,371.6887,372.2611,60088.0
2023-01-27 10:40:00,377.22,377.32,375.65,375.94,40602.0,372.2808,372.3795,370.7314,371.0176,40602.0
2023-01-27 10:50:00,376.02,376.28,374.84,376.05,41651.0,371.0966,371.3531,369.932,371.1262,41651.0
2023-01-27 11:00:00,375.92,376.3,375.55,375.62,27638.0,370.9979,371.3729,370.6327,370.7018,27638.0
2023-01-27 11:10:00,375.64,377.0,375.49,376.16,28079.0,370.7215,372.0637,370.5735,371.2347,28079.0
2023-01-27 11:20:00,376.06,376.48,375.52,375.94,27897.0,371.136,371.5505,370.6031,371.0176,27897.0
2023-01-27 11:30:00,375.99,376.57,375.84,376.37,33248.0,371.0669,371.6394,370.9189,371.442,33248.0
2023-01-27 11:40:00,376.47,377.28,376.12,376.36,45793.0,371.5407,372.3401,371.1952,371.4321,45793.0
2023-01-27 11:50:00,376.31,376.41,375.6,376.13,41066.0,371.3828,371.4814,370.6821,371.2051,41066.0
2023-01-27 12:00:00,376.01,376.08,375.61,375.76,26477.0,371.0867,371.1558,370.6919,370.84,26477.0
2023-01-27 12:10:00,375.86,376.86,375.65,376.6,28454.0,370.9386,371.9256,370.7314,371.669,28454.0
2023-01-27 12:20:00,376.51,376.55,375.79,375.79,28817.0,371.5801,371.6196,370.8696,370.8696,28817.0
2023-01-27 12:30:00,375.75,376.65,375.75,376.37,33761.0,370.8301,371.7183,370.8301,371.442,33761.0
2023-01-27 12:40:00,376.3,376.46,374.59,375.19,76940.0,371.3729,371.5308,369.6853,370.2774,76940.0
2023-01-27 12:50:00,375.14,375.56,375.0,375.46,28240.0,370.2281,370.6426,370.0899,370.5439,28240.0
2023-01-27 13:00:00,375.4,375.56,374.75,374.78,27722.0,370.4847,370.6426,369.8432,369.8728,27722.0
2023-01-27 13:10:00,374.72,374.84,373.66,374.18,31846.0,369.8136,369.932,368.7675,369.2806,31846.0
2023-01-27 13:20:00,374.25,374.28,373.6,373.92,29306.0,369.3497,369.3793,368.7082,369.024,29306.0
2023-01-27 13:30:00,373.96,374.83,373.78,374.82,43491.0,369.0635,369.9221,368.8859,369.9123,43491.0
2023-01-27 13:40:00,374.83,375.05,374.53,374.94,33195.0,369.9221,370.1393,369.6261,370.0307,33195.0
2023-01-27 13:50:00,374.88,375.03,374.62,374.96,29532.0,369.9715,370.1195,369.7149,370.0504,29532.0
2023-01-27 14:00:00,375.0,375.46,374.39,374.52,37132.0,370.0899,370.5439,369.4879,369.6162,37132.0
2023-01-27 14:10:00,374.53,375.41,374.46,375.21,23895.0,369.6261,370.4945,369.557,370.2972,23895.0
2023-01-27 14:20:00,375.27,375.39,374.91,375.23,27951.0,370.3564,370.4748,370.0011,370.3169,27951.0
2023-01-27 14:30:00,375.3,375.73,375.17,375.62,29434.0,370.386,370.8103,370.2577,370.7018,29434.0
2023-01-27 14:40:00,375.69,376.41,375.67,376.22,28060.0,370.7709,371.4814,370.7511,371.2939,28060.0
2023-01-27 14:50:00,376.18,376.2,375.23,375.45,34476.0,371.2545,371.2742,370.3169,370.534,34476.0
2023-01-27 15:00:00,375.51,376.49,375.36,376.46,37475.0,370.5932,371.5604,370.4452,371.5308,37475.0
2023-01-27 15:10:00,376.42,376.71,375.59,375.97,40801.0,371.4913,371.7775,370.6722,371.0472,40801.0
2023-01-27 15:20:00,375.93,376.05,374.94,375.26,34548.0,371.0077,371.1262,370.0307,370.3465,34548.0
2023-01-27 15:30:00,375.31,375.98,374.89,375.3,59159.0,370.3958,371.0571,369.9813,370.386,59159.0
2023-01-27 15:40:00,375.3,375.41,374.13,374.31,70538.0,370.386,370.4945,369.2313,369.4089,70538.0
2023-01-27 15:50:00,374.31,374.37,373.38,373.78,209450.0,369.4089,369.4682,368.4911,368.8859,209450.0
2023-01-30 09:30:00,369.46,371.37,369.4,371.14,96429.0,364.6224,366.5074,364.5632,366.2804,96429.0
2023-01-30 09:40:00,371.15,373.64,370.86,372.57,217781.0,366.2903,368.7477,366.0041,367.6917,217781.0
2023-01-30 09:50:00,372.29,372.96,371.27,372.5,16655.0,367.4154,368.0766,366.4087,367.6226,16655.0
2023-01-30 10:00:00,372.5,373.5,372.5,373.1,39459.0,367.6226,368.6095,367.6226,368.2148,39459.0
2023-01-30 10:10:00,373.05,373.2,372.26,372.82,31504.0,368.1654,368.3135,367.3858,367.9385,31504.0
2023-01-30 10:20:00,372.72,373.28,372.16,373.28,20438.0,367.8398,368.3924,367.2871,368.3924,20438.0
2023-01-30 10:30:00,373.31,373.38,371.54,371.79,27247.0,368.422,368.4911,366.6752,366.9219,27247.0
2023-01-30 10:40:00,371.85,371.85,370.59,371.37,28197.0,366.9812,366.9812,365.7377,366.5074,28197.0
2023-01-30 10:50:00,371.43,372.8,371.38,372.8,19023.0,366.5667,367.9187,366.5173,367.9187,19023.0
2023-01-30 11:00:00,372.85,372.96,372.33,372.8,21933.0,367.9681,368.0766,367.4549,367.9187,21933.0
2023-01-30 11:10:00,372.82,373.74,372.79,373.47,21059.0,367.9385,368.8464,367.9088,368.5799,21059.0
2023-01-30 11:20:00,373.48,373.67,372.95,373.17,18995.0,368.5898,368.7773,368.0667,368.2839,18995.0
2023-01-30 11:30:00,373.17,373.39,372.92,373.0,12939.0,368.2839,368.501,368.0371,368.1161,12939.0
2023-01-30 11:40:00,372.96,373.37,372.73,373.02,18233.0,368.0766,368.4813,367.8496,368.1358,18233.0
2023-01-30 11:50:00,373.03,373.18,372.06,373.06,15163.0,368.1457,368.2937,367.1884,368.1753,15163.0
2023-01-30 12:00:00,373.02,373.12,372.72,372.86,10423.0,368.1358,368.2345,367.8398,367.9779,10423.0
2023-01-30 12:10:00,372.85,372.98,372.35,372.57,14787.0,367.9681,368.0964,367.4746,367.6917,14787.0
2023-01-30 12:20:00,372.5,372.71,372.0,372.54,19809.0,367.6226,367.8299,367.1292,367.6621,19809.0
2023-01-30 12:30:00,372.55,372.73,371.93,371.98,21070.0,367.672,367.8496,367.0601,367.1095,21070.0
2023-01-30 12:40:00,372.0,372.45,371.59,371.78,20075.0,367.1292,367.5733,366.7246,366.9121,20075.0
2023-01-30 12:50:00,371.74,371.91,371.47,371.79,19722.0,366.8726,367.0404,366.6061,366.9219,19722.0
2023-01-30 13:00:00,371.64,371.98,371.34,371.9,14734.0,366.7739,367.1095,366.4778,367.0305,14734.0
2023-01-30 13:10:00,371.91,372.78,371.69,372.56,17998.0,367.0404,367.899,366.8232,367.6819,17998.0
2023-01-30 13:20:00,372.65,372.91,372.22,372.41,17034.0,367.7707,368.0273,367.3463,367.5338,17034.0
2023-01-30 13:30:00,372.44,372.44,371.66,371.85,13527.0,367.5634,367.5634,366.7936,366.9812,13527.0
2023-01-30 13:40:00,371.9,371.9,371.28,371.73,14200.0,367.0305,367.0305,366.4186,366.8627,14200.0
2023-01-30 13:50:00,371.75,372.09,371.53,371.94,15403.0,366.8825,367.218,366.6653,367.07,15403.0
2023-01-30 14:00:00,371.89,372.18,371.52,371.52,15654.0,367.0206,367.3068,366.6555,366.6555,15654.0
2023-01-30 14:10:00,371.57,371.76,370.97,371.11,30475.0,366.7048,366.8923,366.1127,366.2508,30475.0
2023-01-30 14:20:00,371.21,371.22,370.7,370.97,20959.0,366.3495,366.3594,365.8462,366.1127,20959.0
2023-01-30 14:30:00,370.86,371.43,370.79,371.43,19135.0,366.0041,366.5667,365.935,366.5667,19135.0
2023-01-30 14:40:00,371.38,371.39,370.89,371.16,36094.0,366.5173,366.5272,366.0337,366.3002,36094.0
2023-01-30 14:50:00,371.12,371.16,370.83,370.98,22328.0,366.2607,366.3002,365.9745,366.1225,22328.0
2023-01-30 15:00:00,371.07,371.62,370.88,371.08,29553.0,366.2114,366.7542,366.0239,366.2212,29553.0
2023-01-30 15:10:00,371.09,371.29,370.64,370.9,43961.0,366.2311,366.4285,365.787,366.0436,43961.0
2023-01-30 15:20:00,370.96,371.23,370.8,371.01,40060.0,366.1028,366.3693,365.9449,366.1522,40060.0
2023-01-30 15:30:00,371.0,372.0,370.88,371.91,79182.0,366.1423,367.1292,366.0239,367.0404,79182.0
2023-01-30 15:40:00,371.91,372.06,371.11,371.31,90476.0,367.0404,367.1884,366.2508,366.4482,90476.0
2023-01-30 15:50:00,371.3,371.9,370.67,371.19,207457.0,366.4384,367.0305,365.8166,366.3298,207457.0
2023-01-31 09:30:00,369.99,371.15,369.17,370.59,64705.0,365.1455,366.2903,364.3362,365.7377,64705.0
2023-01-31 09:40:00,370.75,372.0,370.57,371.15,30195.0,365.8956,367.1292,365.7179,366.2903,30195.0
2023-01-31 09:50:00,371.19,371.99,371.0,371.0,29866.0,366.3298,367.1193,366.1423,366.1423,29866.0
2023-01-31 10:00:00,370.97,371.72,370.79,370.97,22645.0,366.1127,366.8529,365.935,366.1127,22645.0
2023-01-31 10:10:00,371.12,372.48,371.12,371.84,24756.0,366.2607,367.6029,366.2607,366.9713,24756.0
2023-01-31 10:20:00,371.94,371.94,370.52,371.14,24220.0,367.07,367.07,365.6686,366.2804,24220.0
2023-01-31 10:30:00,371.19,371.35,370.09,370.65,25476.0,366.3298,366.4877,365.2442,365.7969,25476.0
2023-01-31 10:40:00,370.57,370.71,369.8,369.85,27839.0,365.7179,365.8561,364.958,365.0073,27839.0
2023-01-31 10:50:00,369.96,370.38,369.61,370.32,18531.0,365.1159,365.5304,364.7705,365.4712,18531.0
2023-01-31 11:00:00,370.38,370.84,370.17,370.34,27036.0,365.5304,365.9844,365.3231,365.4909,27036.0
2023-01-31 11:10:00,370.24,370.63,370.0,370.31,16684.0,365.3922,365.7771,365.1554,365.4613,16684.0
2023-01-31 11:20:00,370.31,370.67,370.22,370.48,13426.0,365.4613,365.8166,365.3725,365.6291,13426.0
2023-01-31 11:30:00,370.55,371.09,370.54,370.74,14321.0,365.6982,366.2311,365.6883,365.8857,14321.0
2023-01-31 11:40:00,370.82,371.01,370.39,370.42,32105.0,365.9646,366.1522,365.5403,365.5699,32105.0
2023-01-31 11:50:00,370.44,371.35,370.3,371.05,22215.0,365.5896,366.4877,365.4514,366.1916,22215.0
2023-01-31 12:00:00,371.0,371.03,370.41,370.98,12151.0,366.1423,366.1719,365.56,366.1225,12151.0
2023-01-31 12:10:00,371.0,371.16,370.5,371.14,28856.0,366.1423,366.3002,365.6488,366.2804,28856.0
2023-01-31 12:20:00,371.09,371.21,370.42,370.46,21585.0,366.2311,366.3495,365.5699,365.6094,21585.0
2023-01-31 12:30:00,370.5,370.68,370.15,370.47,36106.0,365.6488,365.8265,365.3034,365.6192,36106.0
2023-01-31 12:40:00,370.44,370.49,369.83,369.86,12611.0,365.5896,365.639,364.9876,365.0172,12611.0
2023-01-31 12:50:00,369.91,370.12,369.69,370.0,13049.0,365.0666,365.2738,364.8494,365.1554,13049.0
2023-01-31 13:00:00,370.06,370.36,369.88,369.88,14334.0,365.2146,365.5107,365.0369,365.0369,14334.0
2023-01-31 13:10:00,369.87,369.95,369.26,369.44,22797.0,365.0271,365.106,364.4251,364.6027,22797.0
2023-01-31 13:20:00,369.43,369.56,368.56,368.85,28833.0,364.5928,364.7211,363.7342,364.0204,28833.0
2023-01-31 13:30:00,368.88,369.6,368.82,369.38,24616.0,364.05,364.7606,363.9908,364.5435,24616.0
2023-01-31 13:40:00,369.35,369.58,368.82,369.57,22058.0,364.5139,364.7409,363.9908,364.731,22058.0
2023-01-31 13:50:00,369.57,369.64,368.95,369.25,24456.0,364.731,364.8001,364.1191,364.4152,24456.0
2023-01-31 14:00:00,369.3,369.69,369.15,369.65,19322.0,364.4645,364.8494,364.3165,364.81,19322.0
2023-01-31 14:10:00,369.66,369.94,369.14,369.16,23655.0,364.8198,365.0962,364.3066,364.3264,23655.0
2023-01-31 14:20:00,369.23,369.52,368.48,369.13,40049.0,364.3955,364.6817,363.6553,364.2968,40049.0
2023-01-31 14:30:00,369.13,369.25,368.77,368.99,32311.0,364.2968,364.4152,363.9415,364.1586,32311.0
2023-01-31 14:40:00,368.94,369.25,368.7,368.82,42658.0,364.1093,364.4152,363.8724,363.9908,42658.0
2023-01-31 14:50:00,368.88,369.29,368.77,368.93,36202.0,364.05,364.4547,363.9415,364.0994,36202.0
2023-01-31 15:00:00,368.91,369.09,368.81,368.84,27802.0,364.0796,364.2573,363.981,364.0106,27802.0
2023-01-31 15:10:00,368.84,368.84,367.29,367.35,43051.0,364.0106,364.0106,362.4809,362.5401,43051.0
2023-01-31 15:20:00,367.42,367.65,367.02,367.09,57116.0,362.6092,362.8361,362.2144,362.2835,57116.0
2023-01-31 15:30:00,367.06,368.18,367.06,367.92,60583.0,362.2539,363.3592,362.2539,363.1026,60583.0
2023-01-31 15:40:00,367.93,368.99,367.92,368.34,104772.0,363.1125,364.1586,363.1026,363.5171,104772.0
2023-01-31 15:50:00,368.39,370.6,368.24,370.6,328905.0,363.5665,365.7475,363.4184,365.7475,328905.0
2023-02-01 09:30:00,368.57,369.68,367.02,368.05,85746.0,363.7441,364.8396,362.2144,363.2309,85746.0
2023-02-01 09:40:00,368.05,368.74,367.2,368.74,36198.0,363.2309,363.9119,362.392,363.9119,36198.0
2023-02-01 09:50:00,368.77,369.79,367.99,367.99,51113.0,363.9415,364.9481,363.1717,363.1717,51113.0
2023-02-01 10:00:00,368.22,368.47,367.0,368.41,43297.0,363.3987,363.6454,362.1947,363.5862,43297.0
2023-02-01 10:10:00,368.48,369.67,368.39,369.67,23799.0,363.6553,364.8297,363.5665,364.8297,23799.0
2023-02-01 10:20:00,369.68,370.99,369.6,370.74,35012.0,364.8396,366.1324,364.7606,365.8857,35012.0
2023-02-01 10:30:00,370.54,370.91,369.93,369.99,19144.0,365.6883,366.0535,365.0863,365.1455,19144.0
2023-02-01 10:40:00,369.87,370.13,368.63,368.63,49952.0,365.0271,365.2837,363.8033,363.8033,49952.0
2023-02-01 10:50:00,368.56,369.16,368.32,368.87,28236.0,363.7342,364.3264,363.4974,364.0402,28236.0
2023-02-01 11:00:00,368.78,369.11,368.46,368.89,37952.0,363.9513,364.277,363.6355,364.0599,37952.0
2023-02-01 11:10:00,368.85,369.34,368.79,369.31,45326.0,364.0204,364.504,363.9612,364.4744,45326.0
2023-02-01 11:20:00,369.33,370.0,369.23,369.23,21002.0,364.4941,365.1554,364.3955,364.3955,21002.0
2023-02-01 11:30:00,369.31,369.36,368.41,368.57,29970.0,364.4744,364.5238,363.5862,363.7441,29970.0
2023-02-01 11:40:00,368.56,368.87,368.4,368.87,21705.0,363.7342,364.0402,363.5763,364.0402,21705.0
2023-02-01 11:50:00,368.79,368.79,368.16,368.16,28639.0,363.9612,363.9612,363.3395,363.3395,28639.0
2023-02-01 12:00:00,368.14,368.88,368.08,368.3,39225.0,363.3197,364.05,363.2605,363.4776,39225.0
2023-02-01 12:10:00,368.38,368.7,368.31,368.43,22235.0,363.5566,363.8724,363.4875,363.6059,22235.0
2023-02-01 12:20:00,368.43,369.1,368.23,368.29,25494.0,363.6059,364.2672,363.4086,363.4678,25494.0
2023-02-01 12:30:00,368.39,368.63,367.92,368.18,20784.0,363.5665,363.8033,363.1026,363.3592,20784.0
2023-02-01 12:40:00,368.25,368.86,368.19,368.68,9517.0,363.4283,364.0303,363.3691,363.8527,9517.0
2023-02-01 12:50:00,368.75,368.76,368.32,368.34,55201.0,363.9217,363.9316,363.4974,363.5171,55201.0
2023-02-01 13:00:00,368.38,368.98,368.14,368.68,65215.0,363.5566,364.1487,363.3197,363.8527,65215.0
2023-02-01 13:10:00,368.65,368.89,368.5,368.77,21493.0,363.8231,364.0599,363.675,363.9415,21493.0
2023-02-01 13:20:00,368.76,368.9,368.57,368.74,23836.0,363.9316,364.0698,363.7441,363.9119,23836.0
2023-02-01 13:30:00,368.78,369.85,368.72,369.73,22098.0,363.9513,365.0073,363.8921,364.8889,22098.0
2023-02-01 13:40:00,369.75,369.99,369.08,369.53,18682.0,364.9086,365.1455,364.2474,364.6915,18682.0
2023-02-01 13:50:00,369.44,370.25,369.15,369.83,37785.0,364.6027,365.4021,364.3165,364.9876,37785.0
2023-02-01 14:00:00,369.23,371.19,367.9,370.72,33881.0,364.3955,366.3298,363.0829,365.8659,33881.0
2023-02-01 14:10:00,370.83,371.22,369.83,370.25,33606.0,365.9745,366.3594,364.9876,365.4021,33606.0
2023-02-01 14:20:00,370.4,370.61,369.95,369.96,28151.0,365.5501,365.7574,365.106,365.1159,28151.0
2023-02-01 14:30:00,370.32,371.63,368.17,371.45,72713.0,365.4712,366.764,363.3493,366.5864,72713.0
2023-02-01 14:40:00,371.63,373.97,371.23,373.48,65944.0,366.764,369.0734,366.3693,368.5898,65944.0
2023-02-01 14:50:00,373.38,374.0,372.93,373.31,58903.0,368.4911,369.103,368.047,368.422,58903.0
2023-02-01 15:00:00,373.29,375.14,373.29,375.13,49749.0,368.4023,370.2281,368.4023,370.2182,49749.0
2023-02-01 15:10:00,375.07,375.08,373.3,373.92,45529.0,370.159,370.1689,368.4122,369.024,45529.0
2023-02-01 15:20:00,373.94,374.94,373.53,374.88,43923.0,369.0438,370.0307,368.6392,369.9715,43923.0
2023-02-01 15:30:00,374.85,376.53,374.71,376.22,45414.0,369.9419,371.5999,369.8037,371.2939,45414.0
2023-02-01 15:40:00,376.24,376.78,374.01,374.19,72620.0,371.3137,371.8466,369.1129,369.2905,72620.0
2023-02-01 15:50:00,374.05,374.16,372.99,374.12,164798.0,369.1523,369.2609,368.1062,369.2214,164798.0
2023-02-02 09:30:00,379.52,380.47,376.56,377.51,111111.0,374.5507,375.4883,371.6295,372.567,111111.0
2023-02-02 09:40:00,377.56,379.94,377.46,379.73,61107.0,372.6164,374.9652,372.5177,374.758,61107.0
2023-02-02 09:50:00,379.47,379.74,377.29,377.72,48223.0,374.5014,374.7678,372.3499,372.7743,48223.0
2023-02-02 10:00:00,377.67,377.97,376.12,376.12,56989.0,372.7249,373.021,371.1952,371.1952,56989.0
2023-02-02 10:10:00,376.0,376.63,375.5,376.63,32515.0,371.0768,371.6986,370.5834,371.6986,32515.0
2023-02-02 10:20:00,376.65,376.89,375.61,376.35,31498.0,371.7183,371.9552,370.6919,371.4222,31498.0
2023-02-02 10:30:00,376.38,377.79,376.23,377.55,24772.0,371.4518,372.8434,371.3038,372.6065,24772.0
2023-02-02 10:40:00,377.63,377.74,376.44,377.07,30036.0,372.6855,372.794,371.5111,372.1328,30036.0
2023-02-02 10:50:00,377.06,377.56,376.61,376.8,31973.0,372.1229,372.6164,371.6788,371.8663,31973.0
2023-02-02 11:00:00,376.84,377.8,376.52,377.79,24037.0,371.9058,372.8532,371.59,372.8434,24037.0
2023-02-02 11:10:00,377.64,378.66,377.38,378.26,24811.0,372.6953,373.702,372.4387,373.3072,24811.0
2023-02-02 11:20:00,378.21,379.46,378.2,378.97,46943.0,373.2579,374.4915,373.248,374.0079,46943.0
2023-02-02 11:30:00,378.92,379.52,378.17,378.17,26989.0,373.9586,374.5507,373.2184,373.2184,26989.0
2023-02-02 11:40:00,378.08,378.6,377.59,378.14,53993.0,373.1296,373.6428,372.646,373.1888,53993.0
2023-02-02 11:50:00,378.19,378.65,377.88,377.88,16224.0,373.2381,373.6921,372.9322,372.9322,16224.0
2023-02-02 12:00:00,378.02,378.65,377.7,377.7,22126.0,373.0704,373.6921,372.7546,372.7546,22126.0
2023-02-02 12:10:00,377.71,378.29,377.27,377.45,22217.0,372.7644,373.3368,372.3302,372.5078,22217.0
2023-02-02 12:20:00,377.43,377.62,376.59,376.63,18069.0,372.4881,372.6756,371.6591,371.6986,18069.0
2023-02-02 12:30:00,376.59,376.83,376.0,376.6,25878.0,371.6591,371.8959,371.0768,371.669,25878.0
2023-02-02 12:40:00,376.59,376.6,375.29,375.57,21105.0,371.6591,371.669,370.3761,370.6524,21105.0
2023-02-02 12:50:00,375.56,375.81,375.32,375.38,25401.0,370.6426,370.8893,370.4057,370.4649,25401.0
2023-02-02 13:00:00,375.46,375.81,375.1,375.1,32391.0,370.5439,370.8893,370.1886,370.1886,32391.0
2023-02-02 13:10:00,375.11,375.15,374.53,374.87,24286.0,370.1985,370.2379,369.6261,369.9616,24286.0
2023-02-02 13:20:00,374.86,375.14,374.56,375.01,14369.0,369.9517,370.2281,369.6557,370.0998,14369.0
2023-02-02 13:30:00,375.02,375.55,375.01,375.29,11700.0,370.1096,370.6327,370.0998,370.3761,11700.0
2023-02-02 13:40:00,375.32,375.63,374.95,375.21,16414.0,370.4057,370.7117,370.0406,370.2972,16414.0
2023-02-02 13:50:00,375.3,376.46,375.25,376.4,22319.0,370.386,371.5308,370.3366,371.4716,22319.0
2023-02-02 14:00:00,376.39,376.83,375.81,376.05,34039.0,371.4617,371.8959,370.8893,371.1262,34039.0
2023-02-02 14:10:00,376.08,376.09,375.08,375.62,51613.0,371.1558,371.1656,370.1689,370.7018,51613.0
2023-02-02 14:20:00,375.64,375.72,375.12,375.43,27891.0,370.7215,370.8005,370.2083,370.5143,27891.0
2023-02-02 14:30:00,375.44,375.47,374.02,374.12,22046.0,370.5241,370.5538,369.1227,369.2214,22046.0
2023-02-02 14:40:00,374.02,374.44,373.79,374.41,36957.0,369.1227,369.5372,368.8958,369.5076,36957.0
2023-02-02 14:50:00,374.47,374.73,373.13,373.33,29850.0,369.5668,369.8234,368.2444,368.4418,29850.0
2023-02-02 15:00:00,373.2,373.89,372.8,373.24,23761.0,368.3135,368.9944,367.9187,368.353,23761.0
2023-02-02 15:10:00,373.31,373.48,372.94,373.37,46997.0,368.422,368.5898,368.0569,368.4813,46997.0
2023-02-02 15:20:00,373.28,374.45,373.28,374.33,38931.0,368.3924,369.5471,368.3924,369.4287,38931.0
2023-02-02 15:30:00,374.43,375.1,374.04,374.05,48253.0,369.5274,370.1886,369.1425,369.1523,48253.0
2023-02-02 15:40:00,374.09,374.36,373.32,373.67,77573.0,369.1918,369.4583,368.4319,368.7773,77573.0
2023-02-02 15:50:00,373.72,375.08,373.72,375.04,187212.0,368.8267,370.1689,368.8267,370.1294,187212.0
2023-02-03 09:30:00,370.8,371.9,370.49,371.59,67641.0,365.9449,367.0305,365.639,366.7246,67641.0
2023-02-03 09:40:00,371.42,372.79,371.14,372.49,37665.0,366.5568,367.9088,366.2804,367.6128,37665.0
2023-02-03 09:50:00,372.27,372.89,371.46,371.46,99092.0,367.3957,368.0075,366.5963,366.5963,99092.0
2023-02-03 10:00:00,371.36,372.42,370.69,372.17,38725.0,366.4976,367.5437,365.8363,367.297,38725.0
2023-02-03 10:10:00,372.11,374.33,371.9,373.96,32458.0,367.2377,369.4287,367.0305,369.0635,32458.0
2023-02-03 10:20:00,373.87,375.42,373.7,374.88,34071.0,368.9747,370.5044,368.8069,369.9715,34071.0
2023-02-03 10:30:00,375.01,376.73,374.76,376.7,29410.0,370.0998,371.7973,369.8531,371.7676,29410.0
2023-02-03 10:40:00,376.62,377.41,376.43,376.8,30798.0,371.6887,372.4684,371.5012,371.8663,30798.0
2023-02-03 10:50:00,376.61,376.61,375.6,376.43,46412.0,371.6788,371.6788,370.6821,371.5012,46412.0
2023-02-03 11:00:00,376.35,376.89,375.97,376.09,24905.0,371.4222,371.9552,371.0472,371.1656,24905.0
2023-02-03 11:10:00,375.99,376.83,375.83,376.58,43628.0,371.0669,371.8959,370.909,371.6492,43628.0
2023-02-03 11:20:00,376.61,377.17,376.12,377.08,55637.0,371.6788,372.2315,371.1952,372.1427,55637.0
2023-02-03 11:30:00,377.15,377.94,376.61,376.61,26457.0,372.2118,372.9914,371.6788,371.6788,26457.0
2023-02-03 11:40:00,376.58,377.35,376.55,376.81,32253.0,371.6492,372.4091,371.6196,371.8762,32253.0
2023-02-03 11:50:00,376.75,377.61,376.4,376.65,25355.0,371.817,372.6657,371.4716,371.7183,25355.0
2023-02-03 12:00:00,376.5,377.1,376.28,376.73,58465.0,371.5703,372.1624,371.3531,371.7973,58465.0
2023-02-03 12:10:00,376.78,377.76,376.78,377.69,19073.0,371.8466,372.8138,371.8466,372.7447,19073.0
2023-02-03 12:20:00,377.61,378.22,377.55,377.93,21590.0,372.6657,373.2677,372.6065,372.9815,21590.0
2023-02-03 12:30:00,377.93,378.07,377.52,377.75,16337.0,372.9815,373.1197,372.5769,372.8039,16337.0
2023-02-03 12:40:00,377.84,377.92,377.31,377.39,10957.0,372.8927,372.9717,372.3697,372.4486,10957.0
2023-02-03 12:50:00,377.37,377.44,375.56,375.73,13438.0,372.4289,372.498,370.6426,370.8103,13438.0
2023-02-03 13:00:00,375.61,376.32,375.01,375.31,41662.0,370.6919,371.3926,370.0998,370.3958,41662.0
2023-02-03 13:10:00,374.88,375.63,374.72,375.37,19528.0,369.9715,370.7117,369.8136,370.4551,19528.0
2023-02-03 13:20:00,375.37,375.85,374.9,374.96,11670.0,370.4551,370.9288,369.9912,370.0504,11670.0
2023-02-03 13:30:00,374.98,375.42,374.65,375.41,11738.0,370.0702,370.5044,369.7445,370.4945,11738.0
2023-02-03 13:40:00,375.37,375.4,374.22,374.68,15382.0,370.4551,370.4847,369.3201,369.7741,15382.0
2023-02-03 13:50:00,374.75,375.33,374.75,374.91,18666.0,369.8432,370.4156,369.8432,370.0011,18666.0
2023-02-03 14:00:00,374.9,375.0,374.33,374.63,25818.0,369.9912,370.0899,369.4287,369.7248,25818.0
2023-02-03 14:10:00,374.66,374.77,374.32,374.46,18001.0,369.7544,369.8629,369.4188,369.557,18001.0
2023-02-03 14:20:00,374.51,374.78,374.05,374.6,26784.0,369.6063,369.8728,369.1523,369.6951,26784.0
2023-02-03 14:30:00,374.51,374.88,373.87,374.75,41717.0,369.6063,369.9715,368.9747,369.8432,41717.0
2023-02-03 14:40:00,374.85,374.91,374.01,374.19,25810.0,369.9419,370.0011,369.1129,369.2905,25810.0
2023-02-03 14:50:00,374.2,374.63,373.8,374.0,31086.0,369.3004,369.7248,368.9056,369.103,31086.0
2023-02-03 15:00:00,373.99,374.0,373.35,373.78,32973.0,369.0931,369.103,368.4615,368.8859,32973.0
2023-02-03 15:10:00,373.75,375.0,373.47,374.84,26240.0,368.8563,370.0899,368.5799,369.932,26240.0
2023-02-03 15:20:00,374.85,374.91,374.15,374.19,28919.0,369.9419,370.0011,369.251,369.2905,28919.0
2023-02-03 15:30:00,374.27,374.68,373.72,373.88,53070.0,369.3695,369.7741,368.8267,368.9846,53070.0
2023-02-03 15:40:00,373.85,374.53,373.35,373.55,50884.0,368.955,369.6261,368.4615,368.6589,50884.0
2023-02-03 15:50:00,373.54,374.48,373.41,373.77,187454.0,368.649,369.5767,368.5207,368.876,187454.0
2023-02-06 09:30:00,370.0,372.06,369.75,370.29,85788.0,365.1554,367.1884,364.9086,365.4416,85788.0
2023-02-06 09:40:00,370.47,370.47,369.22,369.87,42607.0,365.6192,365.6192,364.3856,365.0271,42607.0
2023-02-06 09:50:00,369.74,371.27,369.11,370.89,54928.0,364.8988,366.4087,364.277,366.0337,54928.0
2023-02-06 10:00:00,370.91,371.24,370.05,370.97,51008.0,366.0535,366.3791,365.2047,366.1127,51008.0
2023-02-06 10:10:00,370.97,371.27,369.74,370.12,39640.0,366.1127,366.4087,364.8988,365.2738,39640.0
2023-02-06 10:20:00,370.03,370.15,369.22,369.61,31619.0,365.185,365.3034,364.3856,364.7705,31619.0
2023-02-06 10:30:00,369.48,370.37,369.05,370.21,30161.0,364.6422,365.5205,364.2178,365.3626,30161.0
2023-02-06 10:40:00,370.11,370.82,370.04,370.38,29318.0,365.2639,365.9646,365.1949,365.5304,29318.0
2023-02-06 10:50:00,370.35,371.44,370.35,371.14,42493.0,365.5008,366.5765,365.5008,366.2804,42493.0
2023-02-06 11:00:00,371.14,371.17,370.14,370.15,30579.0,366.2804,366.3101,365.2935,365.3034,30579.0
2023-02-06 11:10:00,370.19,370.97,369.6,370.76,36807.0,365.3429,366.1127,364.7606,365.9054,36807.0
2023-02-06 11:20:00,370.83,371.08,370.56,370.56,21312.0,365.9745,366.2212,365.708,365.708,21312.0
2023-02-06 11:30:00,370.81,371.08,370.43,371.0,19076.0,365.9548,366.2212,365.5797,366.1423,19076.0
2023-02-06 11:40:00,371.0,371.0,370.27,370.27,14576.0,366.1423,366.1423,365.4218,365.4218,14576.0
2023-02-06 11:50:00,370.25,370.75,370.16,370.46,25924.0,365.4021,365.8956,365.3133,365.6094,25924.0
2023-02-06 12:00:00,370.42,371.26,370.36,370.98,29193.0,365.5699,366.3989,365.5107,366.1225,29193.0
2023-02-06 12:10:00,371.06,371.5,370.92,370.92,14755.0,366.2015,366.6357,366.0633,366.0633,14755.0
2023-02-06 12:20:00,371.04,371.74,370.96,371.48,16498.0,366.1818,366.8726,366.1028,366.616,16498.0
2023-02-06 12:30:00,371.48,372.19,371.38,372.03,17077.0,366.616,367.3167,366.5173,367.1588,17077.0
2023-02-06 12:40:00,372.06,372.36,371.83,371.87,12388.0,367.1884,367.4845,366.9614,367.0009,12388.0
2023-02-06 12:50:00,371.87,372.16,371.79,371.89,19260.0,367.0009,367.2871,366.9219,367.0206,19260.0
2023-02-06 13:00:00,371.82,372.03,371.39,371.54,18648.0,366.9515,367.1588,366.5272,366.6752,18648.0
2023-02-06 13:10:00,371.62,372.14,371.16,372.14,16767.0,366.7542,367.2674,366.3002,367.2674,16767.0
2023-02-06 13:20:00,372.11,372.41,372.05,372.18,17974.0,367.2377,367.5338,367.1785,367.3068,17974.0
2023-02-06 13:30:00,372.31,372.66,372.2,372.65,9486.0,367.4351,367.7805,367.3266,367.7707,9486.0
2023-02-06 13:40:00,372.59,372.77,372.36,372.49,16148.0,367.7115,367.8891,367.4845,367.6128,16148.0
2023-02-06 13:50:00,372.54,373.33,372.54,373.25,17941.0,367.6621,368.4418,367.6621,368.3628,17941.0
2023-02-06 14:00:00,373.26,374.22,373.26,374.07,21860.0,368.3727,369.3201,368.3727,369.1721,21860.0
2023-02-06 14:10:00,374.07,374.33,373.97,374.13,18492.0,369.1721,369.4287,369.0734,369.2313,18492.0
2023-02-06 14:20:00,374.0,374.18,373.07,373.07,20743.0,369.103,369.2806,368.1852,368.1852,20743.0
2023-02-06 14:30:00,373.18,373.22,372.64,372.98,25827.0,368.2937,368.3332,367.7608,368.0964,25827.0
2023-02-06 14:40:00,372.94,373.31,372.68,373.26,29851.0,368.0569,368.422,367.8003,368.3727,29851.0
2023-02-06 14:50:00,373.12,373.3,372.84,373.29,15907.0,368.2345,368.4122,367.9582,368.4023,15907.0
2023-02-06 15:00:00,373.37,373.44,372.54,372.85,17294.0,368.4813,368.5503,367.6621,367.9681,17294.0
2023-02-06 15:10:00,372.76,373.16,372.55,373.06,35678.0,367.8792,368.274,367.672,368.1753,35678.0
2023-02-06 15:20:00,373.06,373.3,372.33,372.48,24492.0,368.1753,368.4122,367.4549,367.6029,24492.0
2023-02-06 15:30:00,372.42,373.34,371.88,372.92,33686.0,367.5437,368.4516,367.0108,368.0371,33686.0
2023-02-06 15:40:00,372.86,373.04,372.48,372.59,39369.0,367.9779,368.1556,367.6029,367.7115,39369.0
2023-02-06 15:50:00,372.62,373.26,372.62,372.92,100907.0,367.7411,368.3727,367.7411,368.0371,100907.0
2023-02-07 09:30:00,371.51,372.41,370.27,371.16,74713.0,366.6456,367.5338,365.4218,366.3002,74713.0
2023-02-07 09:40:00,371.24,372.04,371.11,371.62,31426.0,366.3791,367.1687,366.2508,366.7542,31426.0
2023-02-07 09:50:00,371.62,372.26,371.31,371.76,45958.0,366.7542,367.3858,366.4482,366.8923,45958.0
2023-02-07 10:00:00,371.81,372.0,371.21,371.66,28320.0,366.9417,367.1292,366.3495,366.7936,28320.0
2023-02-07 10:10:00,371.58,371.58,370.74,371.31,19406.0,366.7147,366.7147,365.8857,366.4482,19406.0
2023-02-07 10:20:00,371.42,371.51,370.15,370.36,23120.0,366.5568,366.6456,365.3034,365.5107,23120.0
2023-02-07 10:30:00,370.29,370.94,370.07,370.88,31199.0,365.4416,366.0831,365.2245,366.0239,31199.0
2023-02-07 10:40:00,370.86,371.1,370.4,370.68,20169.0,366.0041,366.241,365.5501,365.8265,20169.0
2023-02-07 10:50:00,370.74,370.97,369.65,369.7,26788.0,365.8857,366.1127,364.81,364.8593,26788.0
2023-02-07 11:00:00,369.62,370.28,369.35,370.13,23475.0,364.7804,365.4317,364.5139,365.2837,23475.0
2023-02-07 11:10:00,370.13,370.56,370.01,370.04,16417.0,365.2837,365.708,365.1652,365.1949,16417.0
2023-02-07 11:20:00,370.07,370.62,370.03,370.39,16618.0,365.2245,365.7673,365.185,365.5403,16618.0
2023-02-07 11:30:00,370.46,370.79,370.13,370.35,16326.0,365.6094,365.935,365.2837,365.5008,16326.0
2023-02-07 11:40:00,370.23,370.23,369.71,369.93,22317.0,365.3824,365.3824,364.8692,365.0863,22317.0
2023-02-07 11:50:00,369.84,370.23,369.63,369.7,20913.0,364.9975,365.3824,364.7902,364.8593,20913.0
2023-02-07 12:00:00,369.68,370.15,369.63,369.91,23499.0,364.8396,365.3034,364.7902,365.0666,23499.0
2023-02-07 12:10:00,369.82,370.4,369.82,370.34,18037.0,364.9777,365.5501,364.9777,365.4909,18037.0
2023-02-07 12:20:00,370.35,370.35,369.57,369.84,32890.0,365.5008,365.5008,364.731,364.9975,32890.0
2023-02-07 12:30:00,369.84,369.84,369.25,369.38,19917.0,364.9975,364.9975,364.4152,364.5435,19917.0
2023-02-07 12:40:00,369.38,372.0,369.34,372.0,48436.0,364.5435,367.1292,364.504,367.1292,48436.0
2023-02-07 12:50:00,372.0,373.47,371.45,372.97,28015.0,367.1292,368.5799,366.5864,368.0865,28015.0
2023-02-07 13:00:00,373.15,374.11,372.72,373.53,43615.0,368.2641,369.2116,367.8398,368.6392,43615.0
2023-02-07 13:10:00,373.64,374.01,372.3,373.45,43191.0,368.7477,369.1129,367.4253,368.5602,43191.0
2023-02-07 13:20:00,373.24,373.53,370.95,371.22,27937.0,368.353,368.6392,366.0929,366.3594,27937.0
2023-02-07 13:30:00,370.91,371.05,369.03,369.7,28647.0,366.0535,366.1916,364.1981,364.8593,28647.0
2023-02-07 13:40:00,369.55,370.49,368.84,368.86,22122.0,364.7113,365.639,364.0106,364.0303,22122.0
2023-02-07 13:50:00,368.92,370.3,368.92,370.08,22629.0,364.0895,365.4514,364.0895,365.2343,22629.0
2023-02-07 14:00:00,370.1,372.52,370.1,372.39,22777.0,365.2541,367.6424,365.2541,367.5141,22777.0
2023-02-07 14:10:00,372.42,373.34,372.41,373.2,13760.0,367.5437,368.4516,367.5338,368.3135,13760.0
2023-02-07 14:20:00,372.99,373.58,372.77,373.06,17789.0,368.1062,368.6885,367.8891,368.1753,17789.0
2023-02-07 14:30:00,373.18,374.22,372.93,374.01,16817.0,368.2937,369.3201,368.047,369.1129,16817.0
2023-02-07 14:40:00,374.06,374.41,373.86,374.13,20452.0,369.1622,369.5076,368.9648,369.2313,20452.0
2023-02-07 14:50:00,374.06,374.39,373.8,374.26,13755.0,369.1622,369.4879,368.9056,369.3596,13755.0
2023-02-07 15:00:00,374.25,375.06,373.66,373.79,26801.0,369.3497,370.1491,368.7675,368.8958,26801.0
2023-02-07 15:10:00,373.79,374.73,373.78,374.53,14219.0,368.8958,369.8234,368.8859,369.6261,14219.0
2023-02-07 15:20:00,374.58,375.61,374.47,375.58,33735.0,369.6754,370.6919,369.5668,370.6623,33735.0
2023-02-07 15:30:00,375.47,375.74,375.17,375.53,80546.0,370.5538,370.8202,370.2577,370.613,80546.0
2023-02-07 15:40:00,375.63,376.49,375.59,376.08,69655.0,370.7117,371.5604,370.6722,371.1558,69655.0
2023-02-07 15:50:00,376.07,377.07,375.02,375.06,127393.0,371.1459,372.1328,370.1096,370.1491,127393.0
2023-02-08 09:30:00,373.17,374.5,372.29,373.47,90298.0,368.2839,369.5965,367.4154,368.5799,90298.0
2023-02-08 09:40:00,373.55,373.87,372.61,373.29,40652.0,368.6589,368.9747,367.7312,368.4023,40652.0
2023-02-08 09:50:00,373.25,374.62,373.06,374.58,33660.0,368.3628,369.7149,368.1753,369.6754,33660.0
2023-02-08 10:00:00,374.5,374.9,373.8,374.9,31916.0,369.5965,369.9912,368.9056,369.9912,31916.0
2023-02-08 10:10:00,374.9,375.79,374.73,375.72,39496.0,369.9912,370.8696,369.8234,370.8005,39496.0
2023-02-08 10:20:00,375.53,375.57,374.93,375.18,24562.0,370.613,370.6524,370.0208,370.2676,24562.0
2023-02-08 10:30:00,375.15,375.17,374.03,375.17,25739.0,370.2379,370.2577,369.1326,370.2577,25739.0
2023-02-08 10:40:00,375.2,375.2,374.27,374.27,22877.0,370.2873,370.2873,369.3695,369.3695,22877.0
2023-02-08 10:50:00,374.16,374.5,373.96,374.06,28779.0,369.2609,369.5965,369.0635,369.1622,28779.0
2023-02-08 11:00:00,374.03,374.24,372.86,373.71,49573.0,369.1326,369.3399,367.9779,368.8168,49573.0
2023-02-08 11:10:00,373.73,374.15,373.43,374.15,60145.0,368.8365,369.251,368.5405,369.251,60145.0
2023-02-08 11:20:00,374.15,374.17,373.06,373.55,61404.0,369.251,369.2708,368.1753,368.6589,61404.0
2023-02-08 11:30:00,373.35,373.84,372.75,373.63,39992.0,368.4615,368.9451,367.8694,368.7378,39992.0
2023-02-08 11:40:00,373.6,373.65,372.23,372.23,33393.0,368.7082,368.7576,367.3562,367.3562,33393.0
2023-02-08 11:50:00,372.25,372.79,371.97,372.65,19038.0,367.3759,367.9088,367.0996,367.7707,19038.0
2023-02-08 12:00:00,372.75,372.75,371.72,371.9,12460.0,367.8694,367.8694,366.8529,367.0305,12460.0
2023-02-08 12:10:00,371.98,372.19,371.25,371.59,16644.0,367.1095,367.3167,366.389,366.7246,16644.0
2023-02-08 12:20:00,371.67,372.31,371.63,371.96,15137.0,366.8035,367.4351,366.764,367.0897,15137.0
2023-02-08 12:30:00,371.98,372.26,371.13,371.14,18683.0,367.1095,367.3858,366.2706,366.2804,18683.0
2023-02-08 12:40:00,371.05,371.75,370.9,371.75,22298.0,366.1916,366.8825,366.0436,366.8825,22298.0
2023-02-08 12:50:00,371.84,372.09,371.66,372.09,18943.0,366.9713,367.218,366.7936,367.218,18943.0
2023-02-08 13:00:00,372.03,372.69,371.94,372.45,13713.0,367.1588,367.8102,367.07,367.5733,13713.0
2023-02-08 13:10:00,372.4,372.47,371.77,372.13,13467.0,367.524,367.593,366.9022,367.2575,13467.0
2023-02-08 13:20:00,372.04,372.23,371.39,371.52,15691.0,367.1687,367.3562,366.5272,366.6555,15691.0
2023-02-08 13:30:00,371.33,371.62,370.8,371.03,11713.0,366.468,366.7542,365.9449,366.1719,11713.0
2023-02-08 13:40:00,371.0,371.12,370.3,370.3,29273.0,366.1423,366.2607,365.4514,365.4514,29273.0
2023-02-08 13:50:00,370.31,370.84,370.14,370.77,14605.0,365.4613,365.9844,365.2935,365.9153,14605.0
2023-02-08 14:00:00,370.76,371.63,370.6,371.63,11445.0,365.9054,366.764,365.7475,366.764,11445.0
2023-02-08 14:10:00,371.82,372.5,371.82,372.27,13847.0,366.9515,367.6226,366.9515,367.3957,13847.0
2023-02-08 14:20:00,372.21,372.27,371.5,371.59,12405.0,367.3364,367.3957,366.6357,366.7246,12405.0
2023-02-08 14:30:00,371.67,371.68,371.42,371.6,9180.0,366.8035,366.8134,366.5568,366.7344,9180.0
2023-02-08 14:40:00,371.66,371.78,370.86,371.02,10044.0,366.7936,366.9121,366.0041,366.162,10044.0
2023-02-08 14:50:00,371.09,371.74,371.01,371.61,10450.0,366.2311,366.8726,366.1522,366.7443,10450.0
2023-02-08 15:00:00,371.55,371.67,370.85,371.07,8089.0,366.6851,366.8035,365.9942,366.2114,8089.0
2023-02-08 15:10:00,371.08,371.4,370.77,370.94,12488.0,366.2212,366.537,365.9153,366.0831,12488.0
2023-02-08 15:20:00,371.18,371.82,371.18,371.67,11309.0,366.3199,366.9515,366.3199,366.8035,11309.0
2023-02-08 15:30:00,371.6,371.93,371.08,371.93,25774.0,366.7344,367.0601,366.2212,367.0601,25774.0
2023-02-08 15:40:00,371.89,371.89,370.47,370.62,42609.0,367.0206,367.0206,365.6192,365.7673,42609.0
2023-02-08 15:50:00,370.63,371.15,370.42,370.59,120122.0,365.7771,366.2903,365.5699,365.7377,120122.0
2023-02-09 09:30:00,373.3,373.35,370.43,371.65,89629.0,368.4122,368.4615,365.5797,366.7838,89629.0
2023-02-09 09:40:00,372.0,374.2,371.55,373.6,112209.0,367.1292,369.3004,366.6851,368.7082,112209.0
2023-02-09 09:50:00,373.6,374.57,373.53,373.94,37354.0,368.7082,369.6655,368.6392,369.0438,37354.0
2023-02-09 10:00:00,374.01,374.36,373.65,373.96,25752.0,369.1129,369.4583,368.7576,369.0635,25752.0
2023-02-09 10:10:00,373.9,374.17,373.44,373.79,51123.0,369.0043,369.2708,368.5503,368.8958,51123.0
2023-02-09 10:20:00,373.68,373.84,371.78,372.12,30160.0,368.7872,368.9451,366.9121,367.2476,30160.0
2023-02-09 10:30:00,371.9,372.99,371.78,372.6,25801.0,367.0305,368.1062,366.9121,367.7213,25801.0
2023-02-09 10:40:00,372.75,373.17,372.43,373.1,15480.0,367.8694,368.2839,367.5536,368.2148,15480.0
2023-02-09 10:50:00,373.22,373.92,372.89,373.74,29384.0,368.3332,369.024,368.0075,368.8464,29384.0
2023-02-09 11:00:00,373.67,373.67,371.67,372.39,21092.0,368.7773,368.7773,366.8035,367.5141,21092.0
2023-02-09 11:10:00,372.47,372.51,371.47,371.95,18229.0,367.593,367.6325,366.6061,367.0798,18229.0
2023-02-09 11:20:00,371.95,372.36,371.32,372.27,16439.0,367.0798,367.4845,366.4581,367.3957,16439.0
2023-02-09 11:30:00,372.09,372.33,371.63,372.02,17167.0,367.218,367.4549,366.764,367.1489,17167.0
2023-02-09 11:40:00,372.09,372.35,371.51,371.78,11958.0,367.218,367.4746,366.6456,366.9121,11958.0
2023-02-09 11:50:00,371.88,372.12,371.56,371.98,14898.0,367.0108,367.2476,366.6949,367.1095,14898.0
2023-02-09 12:00:00,371.99,372.46,371.99,372.41,13026.0,367.1193,367.5832,367.1193,367.5338,13026.0
2023-02-09 12:10:00,372.52,372.72,372.25,372.54,11773.0,367.6424,367.8398,367.3759,367.6621,11773.0
2023-02-09 12:20:00,372.5,372.93,372.32,372.39,20200.0,367.6226,368.047,367.445,367.5141,20200.0
2023-02-09 12:30:00,372.33,372.33,371.09,371.29,18048.0,367.4549,367.4549,366.2311,366.4285,18048.0
2023-02-09 12:40:00,371.2,371.5,370.81,371.02,13105.0,366.3397,366.6357,365.9548,366.162,13105.0
2023-02-09 12:50:00,370.96,371.56,370.94,371.46,19008.0,366.1028,366.6949,366.0831,366.5963,19008.0
2023-02-09 13:00:00,371.4,371.57,370.97,371.21,22946.0,366.537,366.7048,366.1127,366.3495,22946.0
2023-02-09 13:10:00,371.14,371.45,370.77,371.27,19744.0,366.2804,366.5864,365.9153,366.4087,19744.0
2023-02-09 13:20:00,371.35,372.02,371.01,371.71,19451.0,366.4877,367.1489,366.1522,366.843,19451.0
2023-02-09 13:30:00,371.58,372.81,371.41,372.0,14875.0,366.7147,367.9286,366.5469,367.1292,14875.0
2023-02-09 13:40:00,372.14,372.35,371.66,372.28,10704.0,367.2674,367.4746,366.7936,367.4055,10704.0
2023-02-09 13:50:00,372.25,372.46,371.95,372.18,10462.0,367.3759,367.5832,367.0798,367.3068,10462.0
2023-02-09 14:00:00,372.38,372.54,371.78,372.03,12822.0,367.5042,367.6621,366.9121,367.1588,12822.0
2023-02-09 14:10:00,372.29,372.4,371.45,371.72,15128.0,367.4154,367.524,366.5864,366.8529,15128.0
2023-02-09 14:20:00,371.81,372.0,371.36,371.44,11656.0,366.9417,367.1292,366.4976,366.5765,11656.0
2023-02-09 14:30:00,371.5,372.17,371.5,372.02,12335.0,366.6357,367.297,366.6357,367.1489,12335.0
2023-02-09 14:40:00,372.09,372.27,371.67,372.09,11102.0,367.218,367.3957,366.8035,367.218,11102.0
2023-02-09 14:50:00,371.95,372.06,370.8,370.87,20947.0,367.0798,367.1884,365.9449,366.014,20947.0
2023-02-09 15:00:00,370.95,371.01,370.12,371.01,29985.0,366.0929,366.1522,365.2738,366.1522,29985.0
2023-02-09 15:10:00,371.0,371.0,370.48,370.85,17250.0,366.1423,366.1423,365.6291,365.9942,17250.0
2023-02-09 15:20:00,370.76,371.2,370.31,370.45,21748.0,365.9054,366.3397,365.4613,365.5995,21748.0
2023-02-09 15:30:00,370.32,370.32,369.25,370.18,34404.0,365.4712,365.4712,364.4152,365.333,34404.0
2023-02-09 15:40:00,370.18,370.87,369.99,370.53,33622.0,365.333,366.014,365.1455,365.6784,33622.0
2023-02-09 15:50:00,370.48,371.55,370.31,370.5,167018.0,365.6291,366.6851,365.4613,365.6488,167018.0
2023-02-10 09:30:00,369.64,370.25,367.38,367.9,85668.0,364.8001,365.4021,362.5697,363.0829,85668.0
2023-02-10 09:40:00,367.56,368.26,367.09,367.51,38926.0,362.7473,363.4382,362.2835,362.698,38926.0
2023-02-10 09:50:00,367.49,367.87,366.28,366.71,42817.0,362.6782,363.0533,361.4841,361.9085,42817.0
2023-02-10 10:00:00,366.28,366.92,365.0,365.96,62314.0,361.4841,362.1157,360.2208,361.1683,62314.0
2023-02-10 10:10:00,365.94,367.28,365.87,366.69,49868.0,361.1485,362.471,361.0795,361.8887,49868.0
2023-02-10 10:20:00,366.88,367.45,366.61,367.03,28096.0,362.0762,362.6388,361.8098,362.2243,28096.0
2023-02-10 10:30:00,367.13,367.45,366.59,366.88,39044.0,362.323,362.6388,361.79,362.0762,39044.0
2023-02-10 10:40:00,366.74,366.74,364.95,365.56,46325.0,361.9381,361.9381,360.1715,360.7735,46325.0
2023-02-10 10:50:00,365.56,365.56,364.46,365.08,22506.0,360.7735,360.7735,359.6879,360.2998,22506.0
2023-02-10 11:00:00,365.08,365.39,364.78,365.22,28877.0,360.2998,360.6057,360.0037,360.438,28877.0
2023-02-10 11:10:00,365.22,365.42,364.16,365.09,27238.0,360.438,360.6353,359.3918,360.3097,27238.0
2023-02-10 11:20:00,365.04,365.19,364.69,364.88,31653.0,360.2603,360.4084,359.9149,360.1024,31653.0
2023-02-10 11:30:00,364.88,365.69,364.85,365.21,42889.0,360.1024,360.9018,360.0728,360.4281,42889.0
2023-02-10 11:40:00,365.17,365.54,364.9,364.95,22409.0,360.3886,360.7538,360.1222,360.1715,22409.0
2023-02-10 11:50:00,364.93,365.37,364.31,364.46,25375.0,360.1518,360.586,359.5399,359.6879,25375.0
2023-02-10 12:00:00,364.36,364.44,363.23,363.65,32091.0,359.5892,359.6682,358.474,358.8885,32091.0
2023-02-10 12:10:00,363.67,363.87,363.01,363.29,30898.0,358.9083,359.1056,358.2569,358.5332,30898.0
2023-02-10 12:20:00,363.35,364.19,362.92,363.22,21988.0,358.5924,359.4214,358.1681,358.4642,21988.0
2023-02-10 12:30:00,363.27,364.04,363.0,363.47,22452.0,358.5135,359.2734,358.247,358.7109,22452.0
2023-02-10 12:40:00,363.38,364.08,363.38,363.65,20477.0,358.6221,359.3129,358.6221,358.8885,20477.0
2023-02-10 12:50:00,363.65,364.41,363.61,364.35,21991.0,358.8885,359.6386,358.849,359.5794,21991.0
2023-02-10 13:00:00,364.41,364.6,363.85,364.22,21531.0,359.6386,359.8261,359.0859,359.4511,21531.0
2023-02-10 13:10:00,364.19,365.05,364.19,364.89,22942.0,359.4214,360.2702,359.4214,360.1123,22942.0
2023-02-10 13:20:00,365.01,365.54,365.01,365.28,26193.0,360.2307,360.7538,360.2307,360.4972,26193.0
2023-02-10 13:30:00,365.2,366.07,364.82,365.99,21354.0,360.4182,361.2768,360.0432,361.1979,21354.0
2023-02-10 13:40:00,365.98,366.33,365.62,366.33,14584.0,361.188,361.5334,360.8327,361.5334,14584.0
2023-02-10 13:50:00,366.33,366.42,365.72,365.74,10710.0,361.5334,361.6223,360.9314,360.9512,10710.0
2023-02-10 14:00:00,365.75,365.94,365.6,365.81,10767.0,360.961,361.1485,360.813,361.0202,10767.0
2023-02-10 14:10:00,365.81,366.38,365.65,366.38,15074.0,361.0202,361.5828,360.8623,361.5828,15074.0
2023-02-10 14:20:00,366.42,366.5,366.1,366.1,18558.0,361.6223,361.7012,361.3064,361.3064,18558.0
2023-02-10 14:30:00,366.02,366.33,365.7,365.87,15780.0,361.2275,361.5334,360.9117,361.0795,15780.0
2023-02-10 14:40:00,365.85,366.03,365.53,366.03,17277.0,361.0597,361.2374,360.7439,361.2374,17277.0
2023-02-10 14:50:00,365.95,366.65,365.78,366.63,12723.0,361.1584,361.8492,360.9906,361.8295,12723.0
2023-02-10 15:00:00,366.75,367.2,366.38,366.79,16254.0,361.9479,362.392,361.5828,361.9874,16254.0
2023-02-10 15:10:00,366.83,367.06,366.25,366.44,16276.0,362.0269,362.2539,361.4545,361.642,16276.0
2023-02-10 15:20:00,366.24,366.72,366.07,366.72,13540.0,361.4446,361.9183,361.2768,361.9183,13540.0
2023-02-10 15:30:00,366.78,367.68,366.5,367.68,25129.0,361.9775,362.8658,361.7012,362.8658,25129.0
2023-02-10 15:40:00,367.62,367.85,367.23,367.8,39456.0,362.8065,363.0335,362.4216,362.9842,39456.0
2023-02-10 15:50:00,367.84,367.84,366.63,366.94,88929.0,363.0237,363.0237,361.8295,362.1354,88929.0
2023-02-13 09:30:00,368.56,369.18,367.07,368.2,53387.0,363.7342,364.3461,362.2637,363.3789,53387.0
2023-02-13 09:40:00,368.47,369.51,367.87,368.67,46580.0,363.6454,364.6718,363.0533,363.8428,46580.0
2023-02-13 09:50:00,368.77,369.41,368.17,369.18,29098.0,363.9415,364.5731,363.3493,364.3461,29098.0
2023-02-13 10:00:00,369.18,370.3,369.17,370.04,60406.0,364.3461,365.4514,364.3362,365.1949,60406.0
2023-02-13 10:10:00,369.94,370.64,369.23,370.06,38150.0,365.0962,365.787,364.3955,365.2146,38150.0
2023-02-13 10:20:00,369.97,371.11,369.96,370.82,30822.0,365.1258,366.2508,365.1159,365.9646,30822.0
2023-02-13 10:30:00,370.86,370.92,370.11,370.2,26159.0,366.0041,366.0633,365.2639,365.3528,26159.0
2023-02-13 10:40:00,370.22,370.57,369.92,370.57,20204.0,365.3725,365.7179,365.0764,365.7179,20204.0
2023-02-13 10:50:00,370.67,371.11,370.55,370.71,18445.0,365.8166,366.2508,365.6982,365.8561,18445.0
2023-02-13 11:00:00,370.78,370.94,370.3,370.4,19093.0,365.9252,366.0831,365.4514,365.5501,19093.0
2023-02-13 11:10:00,370.4,370.4,369.7,369.91,28109.0,365.5501,365.5501,364.8593,365.0666,28109.0
2023-02-13 11:20:00,369.95,369.98,369.34,369.41,20677.0,365.106,365.1356,364.504,364.5731,20677.0
2023-02-13 11:30:00,369.42,369.5,368.95,369.5,28645.0,364.583,364.6619,364.1191,364.6619,28645.0
2023-02-13 11:40:00,369.37,370.13,369.37,370.09,31347.0,364.5336,365.2837,364.5336,365.2442,31347.0
2023-02-13 11:50:00,370.02,370.07,369.42,369.5,14328.0,365.1751,365.2245,364.583,364.6619,14328.0
2023-02-13 12:00:00,369.53,370.13,369.53,369.94,14892.0,364.6915,365.2837,364.6915,365.0962,14892.0
2023-02-13 12:10:00,369.94,370.11,369.68,370.08,16453.0,365.0962,365.2639,364.8396,365.2343,16453.0
2023-02-13 12:20:00,370.07,370.52,370.02,370.17,15535.0,365.2245,365.6686,365.1751,365.3231,15535.0
2023-02-13 12:30:00,370.13,370.53,370.04,370.14,13781.0,365.2837,365.6784,365.1949,365.2935,13781.0
2023-02-13 12:40:00,370.33,370.41,370.05,370.2,18501.0,365.4811,365.56,365.2047,365.3528,18501.0
2023-02-13 12:50:00,370.14,370.22,369.52,369.63,12562.0,365.2935,365.3725,364.6817,364.7902,12562.0
2023-02-13 13:00:00,369.55,369.61,369.15,369.24,18879.0,364.7113,364.7705,364.3165,364.4053,18879.0
2023-02-13 13:10:00,369.24,369.69,369.17,369.48,11721.0,364.4053,364.8494,364.3362,364.6422,11721.0
2023-02-13 13:20:00,369.43,369.77,369.17,369.68,14494.0,364.5928,364.9284,364.3362,364.8396,14494.0
2023-02-13 13:30:00,369.74,370.22,369.73,370.22,8749.0,364.8988,365.3725,364.8889,365.3725,8749.0
2023-02-13 13:40:00,370.31,371.09,370.21,371.09,10992.0,365.4613,366.2311,365.3626,366.2311,10992.0
2023-02-13 13:50:00,371.04,371.14,370.57,370.92,20527.0,366.1818,366.2804,365.7179,366.0633,20527.0
2023-02-13 14:00:00,370.97,371.07,370.1,370.28,19844.0,366.1127,366.2114,365.2541,365.4317,19844.0
2023-02-13 14:10:00,370.28,370.46,369.87,369.88,23882.0,365.4317,365.6094,365.0271,365.0369,23882.0
2023-02-13 14:20:00,369.88,369.99,369.17,369.32,14352.0,365.0369,365.1455,364.3362,364.4843,14352.0
2023-02-13 14:30:00,369.28,369.59,369.13,369.31,23389.0,364.4448,364.7507,364.2968,364.4744,23389.0
2023-02-13 14:40:00,369.35,369.35,368.74,368.92,20656.0,364.5139,364.5139,363.9119,364.0895,20656.0
2023-02-13 14:50:00,368.87,369.53,368.77,369.48,18197.0,364.0402,364.6915,363.9415,364.6422,18197.0
2023-02-13 15:00:00,369.51,369.62,368.78,369.59,22719.0,364.6718,364.7804,363.9513,364.7507,22719.0
2023-02-13 15:10:00,369.55,369.7,369.3,369.66,26447.0,364.7113,364.8593,364.4645,364.8198,26447.0
2023-02-13 15:20:00,369.61,370.17,369.51,370.09,32288.0,364.7705,365.3231,364.6718,365.2442,32288.0
2023-02-13 15:30:00,370.1,370.46,369.83,370.23,53866.0,365.2541,365.6094,364.9876,365.3824,53866.0
2023-02-13 15:40:00,370.25,370.88,370.08,370.14,61428.0,365.4021,366.0239,365.2343,365.2935,61428.0
2023-02-13 15:50:00,370.01,370.92,369.72,370.86,141292.0,365.1652,366.0633,364.879,366.0041,141292.0
2023-02-14 09:30:00,369.58,370.0,367.73,368.66,64990.0,364.7409,365.1554,362.9151,363.8329,64990.0
2023-02-14 09:40:00,368.72,370.82,368.2,370.48,30202.0,363.8921,365.9646,363.3789,365.6291,30202.0
2023-02-14 09:50:00,370.55,371.35,369.96,371.0,43494.0,365.6982,366.4877,365.1159,366.1423,43494.0
2023-02-14 10:00:00,371.13,372.2,371.12,371.89,28178.0,366.2706,367.3266,366.2607,367.0206,28178.0
2023-02-14 10:10:00,371.84,373.1,371.84,372.39,38989.0,366.9713,368.2148,366.9713,367.5141,38989.0
2023-02-14 10:20:00,372.39,373.41,372.35,372.68,25627.0,367.5141,368.5207,367.4746,367.8003,25627.0
2023-02-14 10:30:00,372.69,372.95,370.11,370.11,24191.0,367.8102,368.0667,365.2639,365.2639,24191.0
2023-02-14 10:40:00,370.16,370.83,369.31,370.65,40000.0,365.3133,365.9745,364.4744,365.7969,40000.0
2023-02-14 10:50:00,370.58,370.8,369.78,370.4,23615.0,365.7278,365.9449,364.9383,365.5501,23615.0
2023-02-14 11:00:00,370.52,371.64,370.4,371.23,28518.0,365.6686,366.7739,365.5501,366.3693,28518.0
2023-02-14 11:10:00,371.23,372.01,371.09,371.72,20305.0,366.3693,367.1391,366.2311,366.8529,20305.0
2023-02-14 11:20:00,371.74,371.84,369.5,369.73,22095.0,366.8726,366.9713,364.6619,364.8889,22095.0
2023-02-14 11:30:00,369.48,369.51,368.41,368.62,18872.0,364.6422,364.6718,363.5862,363.7934,18872.0
2023-02-14 11:40:00,368.48,369.44,368.33,369.23,23418.0,363.6553,364.6027,363.5072,364.3955,23418.0
2023-02-14 11:50:00,368.99,369.08,368.16,369.01,18962.0,364.1586,364.2474,363.3395,364.1783,18962.0
2023-02-14 12:00:00,368.98,369.46,368.86,369.35,12223.0,364.1487,364.6224,364.0303,364.5139,12223.0
2023-02-14 12:10:00,369.38,370.15,369.38,369.94,14058.0,364.5435,365.3034,364.5435,365.0962,14058.0
2023-02-14 12:20:00,369.99,370.27,369.43,369.83,12652.0,365.1455,365.4218,364.5928,364.9876,12652.0
2023-02-14 12:30:00,369.79,370.29,369.78,370.16,13186.0,364.9481,365.4416,364.9383,365.3133,13186.0
2023-02-14 12:40:00,370.16,370.55,370.06,370.46,16281.0,365.3133,365.6982,365.2146,365.6094,16281.0
2023-02-14 12:50:00,370.46,370.85,370.12,370.69,13241.0,365.6094,365.9942,365.2738,365.8363,13241.0
2023-02-14 13:00:00,370.65,372.19,370.55,372.06,25883.0,365.7969,367.3167,365.6982,367.1884,25883.0
2023-02-14 13:10:00,371.99,372.89,371.81,372.33,18567.0,367.1193,368.0075,366.9417,367.4549,18567.0
2023-02-14 13:20:00,372.4,372.65,371.71,372.17,16576.0,367.524,367.7707,366.843,367.297,16576.0
2023-02-14 13:30:00,372.1,372.72,372.1,372.43,12116.0,367.2279,367.8398,367.2279,367.5536,12116.0
2023-02-14 13:40:00,372.35,372.63,371.77,372.46,9878.0,367.4746,367.7509,366.9022,367.5832,9878.0
2023-02-14 13:50:00,372.44,372.71,372.14,372.31,11481.0,367.5634,367.8299,367.2674,367.4351,11481.0
2023-02-14 14:00:00,372.34,372.85,371.17,371.56,20717.0,367.4647,367.9681,366.3101,366.6949,20717.0
2023-02-14 14:10:00,371.8,372.42,371.76,372.42,7854.0,366.9318,367.5437,366.8923,367.5437,7854.0
2023-02-14 14:20:00,372.44,372.51,371.78,371.87,11297.0,367.5634,367.6325,366.9121,367.0009,11297.0
2023-02-14 14:30:00,371.86,372.79,371.85,372.34,13121.0,366.991,367.9088,366.9812,367.4647,13121.0
2023-02-14 14:40:00,372.38,372.57,372.19,372.25,13517.0,367.5042,367.6917,367.3167,367.3759,13517.0
2023-02-14 14:50:00,372.3,372.44,371.89,372.05,10740.0,367.4253,367.5634,367.0206,367.1785,10740.0
2023-02-14 15:00:00,372.08,372.18,371.51,371.53,11259.0,367.2081,367.3068,366.6456,366.6653,11259.0
2023-02-14 15:10:00,371.53,371.84,371.16,371.71,14797.0,366.6653,366.9713,366.3002,366.843,14797.0
2023-02-14 15:20:00,371.67,371.82,371.29,371.31,14544.0,366.8035,366.9515,366.4285,366.4482,14544.0
2023-02-14 15:30:00,371.3,371.62,371.08,371.4,18563.0,366.4384,366.7542,366.2212,366.537,18563.0
2023-02-14 15:40:00,371.36,371.72,371.18,371.37,24653.0,366.4976,366.8529,366.3199,366.5074,24653.0
2023-02-14 15:50:00,371.29,371.3,369.75,370.03,100021.0,366.4285,366.4384,364.9086,365.185,100021.0
2023-02-15 09:30:00,366.28,368.86,365.01,367.42,89615.0,361.4841,364.0303,360.2307,362.6092,89615.0
2023-02-15 09:40:00,367.63,369.15,367.61,368.82,22729.0,362.8164,364.3165,362.7967,363.9908,22729.0
2023-02-15 09:50:00,368.83,369.12,367.32,367.45,25375.0,364.0007,364.2869,362.5105,362.6388,25375.0
2023-02-15 10:00:00,367.36,368.13,366.7,366.76,76248.0,362.5499,363.3099,361.8986,361.9578,76248.0
2023-02-15 10:10:00,366.79,367.35,365.54,367.11,41676.0,361.9874,362.5401,360.7538,362.3032,41676.0
2023-02-15 10:20:00,367.17,367.22,366.72,366.96,24575.0,362.3624,362.4118,361.9183,362.1552,24575.0
2023-02-15 10:30:00,366.77,367.26,366.6,367.0,23182.0,361.9677,362.4513,361.7999,362.1947,23182.0
2023-02-15 10:40:00,367.19,367.21,365.8,365.88,35193.0,362.3822,362.4019,361.0104,361.0893,35193.0
2023-02-15 10:50:00,365.9,367.01,365.73,366.28,20826.0,361.1091,362.2045,360.9413,361.4841,20826.0
2023-02-15 11:00:00,366.15,366.58,365.88,366.18,35647.0,361.3558,361.7802,361.0893,361.3854,35647.0
2023-02-15 11:10:00,366.18,366.2,365.53,365.8,32860.0,361.3854,361.4051,360.7439,361.0104,32860.0
2023-02-15 11:20:00,365.8,366.3,365.5,366.18,20200.0,361.0104,361.5038,360.7143,361.3854,20200.0
2023-02-15 11:30:00,366.11,366.42,365.4,366.31,25943.0,361.3163,361.6223,360.6156,361.5137,25943.0
2023-02-15 11:40:00,366.32,367.05,366.32,367.03,10133.0,361.5236,362.244,361.5236,362.2243,10133.0
2023-02-15 11:50:00,366.97,367.2,366.66,366.8,18165.0,362.165,362.392,361.8591,361.9973,18165.0
2023-02-15 12:00:00,366.81,367.0,365.96,366.14,23038.0,362.0071,362.1947,361.1683,361.3459,23038.0
2023-02-15 12:10:00,366.08,366.35,365.81,366.25,20630.0,361.2867,361.5532,361.0202,361.4545,20630.0
2023-02-15 12:20:00,366.22,366.8,366.13,366.33,17932.0,361.4249,361.9973,361.336,361.5334,17932.0
2023-02-15 12:30:00,366.42,366.55,366.0,366.42,13520.0,361.6223,361.7505,361.2077,361.6223,13520.0
2023-02-15 12:40:00,366.51,366.71,366.26,366.52,14801.0,361.7111,361.9085,361.4643,361.7209,14801.0
2023-02-15 12:50:00,366.52,367.48,366.4,367.1,25913.0,361.7209,362.6684,361.6025,362.2933,25913.0
2023-02-15 13:00:00,367.26,367.45,366.62,367.05,27604.0,362.4513,362.6388,361.8196,362.244,27604.0
2023-02-15 13:10:00,367.01,368.1,366.91,367.95,21911.0,362.2045,363.2803,362.1058,363.1322,21911.0
2023-02-15 13:20:00,367.92,368.02,367.32,367.6,17278.0,363.1026,363.2013,362.5105,362.7868,17278.0
2023-02-15 13:30:00,367.52,367.72,367.32,367.59,9975.0,362.7078,362.9052,362.5105,362.7769,9975.0
2023-02-15 13:40:00,367.59,368.12,367.52,368.0,15774.0,362.7769,363.3,362.7078,363.1816,15774.0
2023-02-15 13:50:00,367.98,368.51,367.87,368.37,10942.0,363.1618,363.6849,363.0533,363.5467,10942.0
2023-02-15 14:00:00,368.36,368.49,368.03,368.39,15073.0,363.5368,363.6651,363.2112,363.5665,15073.0
2023-02-15 14:10:00,368.29,368.73,368.23,368.33,14892.0,363.4678,363.902,363.4086,363.5072,14892.0
2023-02-15 14:20:00,368.34,368.59,368.07,368.34,15690.0,363.5171,363.7638,363.2506,363.5171,15690.0
2023-02-15 14:30:00,368.46,368.46,367.91,368.14,12646.0,363.6355,363.6355,363.0927,363.3197,12646.0
2023-02-15 14:40:00,368.06,368.43,367.96,367.96,11784.0,363.2408,363.6059,363.1421,363.1421,11784.0
2023-02-15 14:50:00,368.04,368.14,367.68,367.71,21345.0,363.221,363.3197,362.8658,362.8954,21345.0
2023-02-15 15:00:00,367.79,368.36,367.77,368.32,17651.0,362.9743,363.5368,362.9546,363.4974,17651.0
2023-02-15 15:10:00,368.37,368.38,367.97,368.03,24291.0,363.5467,363.5566,363.152,363.2112,24291.0
2023-02-15 15:20:00,368.09,368.4,367.89,368.29,22995.0,363.2704,363.5763,363.073,363.4678,22995.0
2023-02-15 15:30:00,368.22,368.58,368.01,368.42,31606.0,363.3987,363.754,363.1914,363.5961,31606.0
2023-02-15 15:40:00,368.45,369.04,368.08,369.04,28677.0,363.6257,364.2079,363.2605,364.2079,28677.0
2023-02-15 15:50:00,369.08,369.8,368.4,369.8,119460.0,364.2474,364.958,363.5763,364.958,119460.0
2023-02-16 09:30:00,364.9,368.14,364.9,367.06,96419.0,360.1222,363.3197,360.1222,362.2539,96419.0
2023-02-16 09:40:00,367.17,368.0,366.92,367.28,68454.0,362.3624,363.1816,362.1157,362.471,68454.0
2023-02-16 09:50:00,367.31,367.75,366.99,367.04,30221.0,362.5006,362.9348,362.1848,362.2341,30221.0
2023-02-16 10:00:00,367.12,368.24,366.9,368.24,35975.0,362.3131,363.4184,362.096,363.4184,35975.0
2023-02-16 10:10:00,368.24,370.26,368.24,370.25,37465.0,363.4184,365.412,363.4184,365.4021,37465.0
2023-02-16 10:20:00,370.34,370.36,369.22,369.93,53965.0,365.4909,365.5107,364.3856,365.0863,53965.0
2023-02-16 10:30:00,369.9,370.64,369.69,370.53,43413.0,365.0567,365.787,364.8494,365.6784,43413.0
2023-02-16 10:40:00,370.5,371.13,370.04,371.13,25422.0,365.6488,366.2706,365.1949,366.2706,25422.0
2023-02-16 10:50:00,371.2,371.51,370.84,371.34,32043.0,366.3397,366.6456,365.9844,366.4778,32043.0
2023-02-16 11:00:00,371.32,371.81,370.8,371.09,18126.0,366.4581,366.9417,365.9449,366.2311,18126.0
2023-02-16 11:10:00,371.11,371.26,370.81,371.21,22984.0,366.2508,366.3989,365.9548,366.3495,22984.0
2023-02-16 11:20:00,371.26,371.41,370.93,371.36,19809.0,366.3989,366.5469,366.0732,366.4976,19809.0
2023-02-16 11:30:00,371.48,371.73,370.49,371.07,79573.0,366.616,366.8627,365.639,366.2114,79573.0
2023-02-16 11:40:00,371.16,371.92,370.91,371.84,55247.0,366.3002,367.0502,366.0535,366.9713,55247.0
2023-02-16 11:50:00,371.83,372.39,371.51,372.02,58028.0,366.9614,367.5141,366.6456,367.1489,58028.0
2023-02-16 12:00:00,372.08,372.27,371.88,372.14,20118.0,367.2081,367.3957,367.0108,367.2674,20118.0
2023-02-16 12:10:00,372.16,372.56,371.82,371.89,19444.0,367.2871,367.6819,366.9515,367.0206,19444.0
2023-02-16 12:20:00,371.9,372.73,371.87,372.4,12379.0,367.0305,367.8496,367.0009,367.524,12379.0
2023-02-16 12:30:00,372.39,372.91,372.3,372.64,12570.0,367.5141,368.0273,367.4253,367.7608,12570.0
2023-02-16 12:40:00,372.5,372.65,372.31,372.53,7229.0,367.6226,367.7707,367.4351,367.6522,7229.0
2023-02-16 12:50:00,372.68,372.93,372.59,372.7,36810.0,367.8003,368.047,367.7115,367.82,36810.0
2023-02-16 13:00:00,372.76,373.08,372.63,373.08,29661.0,367.8792,368.195,367.7509,368.195,29661.0
2023-02-16 13:10:00,373.01,373.05,372.71,372.94,18362.0,368.126,368.1654,367.8299,368.0569,18362.0
2023-02-16 13:20:00,372.93,373.03,371.81,371.87,14848.0,368.047,368.1457,366.9417,367.0009,14848.0
2023-02-16 13:30:00,371.88,372.47,371.65,372.28,14415.0,367.0108,367.593,366.7838,367.4055,14415.0
2023-02-16 13:40:00,372.35,372.35,371.67,371.9,29746.0,367.4746,367.4746,366.8035,367.0305,29746.0
2023-02-16 13:50:00,371.95,372.21,371.39,372.19,20021.0,367.0798,367.3364,366.5272,367.3167,20021.0
2023-02-16 14:00:00,372.23,372.72,372.19,372.42,17833.0,367.3562,367.8398,367.3167,367.5437,17833.0
2023-02-16 14:10:00,372.46,372.74,372.38,372.48,12554.0,367.5832,367.8595,367.5042,367.6029,12554.0
2023-02-16 14:20:00,372.47,372.62,372.04,372.3,12114.0,367.593,367.7411,367.1687,367.4253,12114.0
2023-02-16 14:30:00,372.3,372.63,372.19,372.19,17624.0,367.4253,367.7509,367.3167,367.3167,17624.0
2023-02-16 14:40:00,372.19,372.38,371.92,372.12,20881.0,367.3167,367.5042,367.0502,367.2476,20881.0
2023-02-16 14:50:00,372.03,372.22,371.87,371.92,35072.0,367.1588,367.3463,367.0009,367.0502,35072.0
2023-02-16 15:00:00,371.86,372.04,370.88,371.19,66407.0,366.991,367.1687,366.0239,366.3298,66407.0
2023-02-16 15:10:00,371.19,371.38,370.1,370.26,46812.0,366.3298,366.5173,365.2541,365.412,46812.0
2023-02-16 15:20:00,370.2,370.86,369.56,369.76,69905.0,365.3528,366.0041,364.7211,364.9185,69905.0
2023-02-16 15:30:00,369.71,369.77,368.88,369.01,32594.0,364.8692,364.9284,364.05,364.1783,32594.0
2023-02-16 15:40:00,369.01,369.35,368.38,368.74,50905.0,364.1783,364.5139,363.5566,363.9119,50905.0
2023-02-16 15:50:00,368.78,368.99,367.39,367.55,186193.0,363.9513,364.1586,362.5795,362.7375,186193.0
2023-02-17 09:30:00,364.06,366.7,363.22,364.44,153963.0,359.2932,361.8986,358.4642,359.6682,153963.0
2023-02-17 09:40:00,364.25,364.56,363.46,363.6,41983.0,359.4807,359.7866,358.701,358.8392,41983.0
2023-02-17 09:50:00,363.64,364.01,362.28,363.39,52867.0,358.8787,359.2438,357.5365,358.6319,52867.0
2023-02-17 10:00:00,363.33,364.72,363.04,364.02,31068.0,358.5727,359.9445,358.2865,359.2537,31068.0
2023-02-17 10:10:00,363.98,364.89,363.74,364.79,23975.0,359.2142,360.1123,358.9773,360.0136,23975.0
2023-02-17 10:20:00,364.75,364.86,364.01,364.26,14926.0,359.9741,360.0827,359.2438,359.4905,14926.0
2023-02-17 10:30:00,363.92,365.13,363.92,364.45,23316.0,359.155,360.3491,359.155,359.678,23316.0
2023-02-17 10:40:00,364.13,364.13,362.75,362.8,17236.0,359.3622,359.3622,358.0003,358.0496,17236.0
2023-02-17 10:50:00,362.79,363.03,362.28,362.44,24014.0,358.0398,358.2766,357.5365,357.6944,24014.0
2023-02-17 11:00:00,362.36,362.36,361.77,361.94,34220.0,357.6154,357.6154,357.0331,357.2009,34220.0
2023-02-17 11:10:00,361.95,362.01,361.41,361.69,27051.0,357.2108,357.27,356.6778,356.9542,27051.0
2023-02-17 11:20:00,361.65,361.66,360.68,361.18,38940.0,356.9147,356.9246,355.9574,356.4509,38940.0
2023-02-17 11:30:00,361.12,362.14,360.54,362.14,38468.0,356.3916,357.3983,355.8192,357.3983,38468.0
2023-02-17 11:40:00,362.2,362.2,361.64,361.87,24186.0,357.4575,357.4575,356.9048,357.1318,24186.0
2023-02-17 11:50:00,361.8,361.93,361.54,361.86,14142.0,357.0627,357.191,356.8061,357.122,14142.0
2023-02-17 12:00:00,361.95,362.06,361.73,361.88,33924.0,357.2108,357.3193,356.9937,357.1417,33924.0
2023-02-17 12:10:00,361.96,362.07,361.26,361.29,23288.0,357.2206,357.3292,356.5298,356.5594,23288.0
2023-02-17 12:20:00,361.24,361.59,361.0,361.34,27902.0,356.5101,356.8555,356.2732,356.6088,27902.0
2023-02-17 12:30:00,361.31,361.63,361.06,361.07,21091.0,356.5792,356.895,356.3324,356.3423,21091.0
2023-02-17 12:40:00,361.16,361.21,360.31,360.33,23132.0,356.4311,356.4805,355.5923,355.612,23132.0
2023-02-17 12:50:00,360.24,360.49,359.8,360.27,19922.0,355.5232,355.7699,355.0889,355.5528,19922.0
2023-02-17 13:00:00,360.21,360.97,359.99,360.97,26182.0,355.4936,356.2436,355.2764,356.2436,26182.0
2023-02-17 13:10:00,360.97,361.45,360.97,361.01,14322.0,356.2436,356.7173,356.2436,356.2831,14322.0
2023-02-17 13:20:00,361.0,361.0,360.08,360.38,16333.0,356.2732,356.2732,355.3653,355.6613,16333.0
2023-02-17 13:30:00,360.36,361.0,360.17,360.9,18657.0,355.6416,356.2732,355.4541,356.1745,18657.0
2023-02-17 13:40:00,360.88,361.21,360.85,361.21,23009.0,356.1548,356.4805,356.1252,356.4805,23009.0
2023-02-17 13:50:00,361.26,361.26,360.9,361.1,14886.0,356.5298,356.5298,356.1745,356.3719,14886.0
2023-02-17 14:00:00,361.15,361.27,360.87,361.01,24524.0,356.4213,356.5397,356.1449,356.2831,24524.0
2023-02-17 14:10:00,360.97,361.24,360.28,360.41,33654.0,356.2436,356.5101,355.5626,355.6909,33654.0
2023-02-17 14:20:00,360.41,361.04,360.41,360.79,50819.0,355.6909,356.3127,355.6909,356.066,50819.0
2023-02-17 14:30:00,360.84,361.67,360.84,361.42,19632.0,356.1153,356.9344,356.1153,356.6877,19632.0
2023-02-17 14:40:00,361.43,361.43,360.84,361.18,44145.0,356.6976,356.6976,356.1153,356.4509,44145.0
2023-02-17 14:50:00,361.22,361.35,360.84,361.01,39705.0,356.4903,356.6186,356.1153,356.2831,39705.0
2023-02-17 15:00:00,360.95,361.16,360.63,360.87,40691.0,356.2239,356.4311,355.9081,356.1449,40691.0
2023-02-17 15:10:00,360.88,361.05,360.59,360.82,31763.0,356.1548,356.3226,355.8686,356.0956,31763.0
2023-02-17 15:20:00,360.83,361.01,360.5,360.66,27155.0,356.1054,356.2831,355.7798,355.9377,27155.0
2023-02-17 15:30:00,360.6,361.27,360.51,360.73,44406.0,355.8785,356.5397,355.7896,356.0068,44406.0
2023-02-17 15:40:00,360.81,361.17,360.25,360.25,65527.0,356.0857,356.441,355.533,355.533,65527.0
2023-02-17 15:50:00,360.32,361.16,360.05,361.15,250348.0,355.6021,356.4311,355.3357,356.4213,250348.0
2023-02-21 09:30:00,356.76,360.65,355.81,360.55,106219.0,352.0887,355.9278,351.1512,355.8291,106219.0
2023-02-21 09:40:00,360.55,361.77,360.46,360.59,77780.0,355.8291,357.0331,355.7403,355.8686,77780.0
2023-02-21 09:50:00,360.76,361.61,360.24,361.24,62946.0,356.0364,356.8752,355.5232,356.5101,62946.0
2023-02-21 10:00:00,361.08,361.58,360.26,360.29,53524.0,356.3522,356.8456,355.5429,355.5725,53524.0
2023-02-21 10:10:00,360.45,360.78,359.95,360.28,36468.0,355.7304,356.0561,355.237,355.5626,36468.0
2023-02-21 10:20:00,360.26,361.14,360.24,360.57,34657.0,355.5429,356.4114,355.5232,355.8488,34657.0
2023-02-21 10:30:00,360.69,360.75,358.92,359.13,35149.0,355.9673,356.0265,354.2205,354.4277,35149.0
2023-02-21 10:40:00,359.13,359.47,357.78,358.08,49012.0,354.4277,354.7633,353.0954,353.3915,49012.0
2023-02-21 10:50:00,358.08,358.71,357.59,358.65,32058.0,353.3915,354.0132,352.9079,353.954,32058.0
2023-02-21 11:00:00,358.65,359.15,358.11,358.11,37528.0,353.954,354.4474,353.4211,353.4211,37528.0
2023-02-21 11:10:00,358.14,358.28,357.6,358.03,42372.0,353.4507,353.5888,352.9177,353.3421,42372.0
2023-02-21 11:20:00,358.03,358.54,357.45,357.78,25205.0,353.3421,353.8454,352.7697,353.0954,25205.0
2023-02-21 11:30:00,357.65,357.98,357.05,357.07,26063.0,352.9671,353.2928,352.3749,352.3947,26063.0
2023-02-21 11:40:00,357.07,357.95,357.01,357.63,23436.0,352.3947,353.2632,352.3355,352.9473,23436.0
2023-02-21 11:50:00,357.62,357.68,357.22,357.41,21724.0,352.9375,352.9967,352.5427,352.7302,21724.0
2023-02-21 12:00:00,357.33,357.66,357.01,357.32,20228.0,352.6513,352.977,352.3355,352.6414,20228.0
2023-02-21 12:10:00,357.31,357.53,356.66,357.38,26537.0,352.6315,352.8487,351.99,352.7006,26537.0
2023-02-21 12:20:00,357.52,357.62,357.26,357.45,17869.0,352.8388,352.9375,352.5822,352.7697,17869.0
2023-02-21 12:30:00,357.56,357.61,357.14,357.39,16136.0,352.8783,352.9276,352.4638,352.7105,16136.0
2023-02-21 12:40:00,357.49,357.76,357.11,357.25,20190.0,352.8092,353.0756,352.4342,352.5723,20190.0
2023-02-21 12:50:00,357.31,357.58,357.3,357.57,16722.0,352.6315,352.898,352.6217,352.8881,16722.0
2023-02-21 13:00:00,357.51,357.76,357.16,357.31,28523.0,352.8289,353.0756,352.4835,352.6315,28523.0
2023-02-21 13:10:00,357.3,357.37,356.85,357.02,22040.0,352.6217,352.6907,352.1776,352.3453,22040.0
2023-02-21 13:20:00,357.03,357.42,356.75,357.11,16277.0,352.3552,352.7401,352.0789,352.4342,16277.0
2023-02-21 13:30:00,357.0,357.08,356.19,356.31,17865.0,352.3256,352.4045,351.5262,351.6446,17865.0
2023-02-21 13:40:00,356.19,356.98,356.1,356.73,16388.0,351.5262,352.3059,351.4374,352.0591,16388.0
2023-02-21 13:50:00,356.78,356.84,356.3,356.52,19119.0,352.1085,352.1677,351.6348,351.8519,19119.0
2023-02-21 14:00:00,356.5,356.73,356.15,356.52,24710.0,351.8321,352.0591,351.4867,351.8519,24710.0
2023-02-21 14:10:00,356.45,356.45,355.53,355.53,22409.0,351.7828,351.7828,350.8748,350.8748,22409.0
2023-02-21 14:20:00,355.4,356.16,355.35,356.16,16335.0,350.7465,351.4966,350.6972,351.4966,16335.0
2023-02-21 14:30:00,356.11,356.56,355.85,356.54,17379.0,351.4472,351.8914,351.1906,351.8716,17379.0
2023-02-21 14:40:00,356.57,356.57,356.01,356.25,20768.0,351.9012,351.9012,351.3486,351.5854,20768.0
2023-02-21 14:50:00,356.22,356.4,355.95,356.0,25996.0,351.5558,351.7334,351.2893,351.3387,25996.0
2023-02-21 15:00:00,356.0,356.5,355.75,355.76,25332.0,351.3387,351.8321,351.092,351.1018,25332.0
2023-02-21 15:10:00,355.8,355.88,355.38,355.62,29202.0,351.1413,351.2203,350.7268,350.9637,29202.0
2023-02-21 15:20:00,355.6,356.01,355.48,355.8,32337.0,350.9439,351.3486,350.8255,351.1413,32337.0
2023-02-21 15:30:00,355.84,356.3,355.57,355.79,38300.0,351.1808,351.6348,350.9143,351.1314,38300.0
2023-02-21 15:40:00,355.81,356.12,355.39,356.05,60706.0,351.1512,351.4571,350.7367,351.388,60706.0
2023-02-21 15:50:00,356.12,356.2,355.19,355.98,235703.0,351.4571,351.5361,350.5393,351.3189,235703.0
2023-02-22 09:30:00,355.36,357.74,355.02,357.42,71417.0,350.7071,353.0559,350.3715,352.7401,71417.0
2023-02-22 09:40:00,357.42,357.42,356.31,356.31,32204.0,352.7401,352.7401,351.6446,351.6446,32204.0
2023-02-22 09:50:00,356.13,356.13,354.66,354.89,32679.0,351.467,351.467,350.0162,350.2432,32679.0
2023-02-22 10:00:00,354.89,355.85,354.76,355.1,28722.0,350.2432,351.1906,350.1149,350.4505,28722.0
2023-02-22 10:10:00,354.99,354.99,353.81,354.27,29529.0,350.3419,350.3419,349.1774,349.6313,29529.0
2023-02-22 10:20:00,354.33,355.86,354.33,354.93,16054.0,349.6906,351.2005,349.6906,350.2827,16054.0
2023-02-22 10:30:00,354.69,354.87,353.57,354.34,26874.0,350.0458,350.2235,348.9405,349.7004,26874.0
2023-02-22 10:40:00,354.32,355.22,354.15,355.15,20776.0,349.6807,350.5689,349.5129,350.4998,20776.0
2023-02-22 10:50:00,355.19,356.02,355.12,355.92,15346.0,350.5393,351.3584,350.4702,351.2597,15346.0
2023-02-22 11:00:00,355.94,356.06,355.53,355.63,24017.0,351.2795,351.3979,350.8748,350.9735,24017.0
2023-02-22 11:10:00,355.6,355.62,354.9,355.22,13479.0,350.9439,350.9637,350.2531,350.5689,13479.0
2023-02-22 11:20:00,355.23,355.49,355.12,355.22,20733.0,350.5788,350.8354,350.4702,350.5689,20733.0
2023-02-22 11:30:00,355.17,355.9,355.16,355.29,17790.0,350.5196,351.24,350.5097,350.638,17790.0
2023-02-22 11:40:00,355.38,355.87,355.3,355.56,10851.0,350.7268,351.2104,350.6479,350.9044,10851.0
2023-02-22 11:50:00,355.67,356.01,355.45,355.89,13251.0,351.013,351.3486,350.7959,351.2301,13251.0
2023-02-22 12:00:00,355.81,356.08,355.58,355.97,16740.0,351.1512,351.4176,350.9242,351.3091,16740.0
2023-02-22 12:10:00,355.91,356.65,355.57,356.52,11531.0,351.2499,351.9802,350.9143,351.8519,11531.0
2023-02-22 12:20:00,356.52,356.7,356.48,356.48,7684.0,351.8519,352.0295,351.8124,351.8124,7684.0
2023-02-22 12:30:00,356.5,356.96,356.45,356.73,8934.0,351.8321,352.2861,351.7828,352.0591,8934.0
2023-02-22 12:40:00,356.75,357.25,356.68,356.77,14820.0,352.0789,352.5723,352.0098,352.0986,14820.0
2023-02-22 12:50:00,356.83,356.92,356.6,356.62,9624.0,352.1578,352.2466,351.9308,351.9506,9624.0
2023-02-22 13:00:00,356.58,356.6,356.23,356.46,14769.0,351.9111,351.9308,351.5657,351.7927,14769.0
2023-02-22 13:10:00,356.44,356.83,356.32,356.82,14491.0,351.7729,352.1578,351.6545,352.1479,14491.0
2023-02-22 13:20:00,356.81,356.92,356.41,356.83,22876.0,352.1381,352.2466,351.7433,352.1578,22876.0
2023-02-22 13:30:00,356.85,356.85,356.3,356.68,11354.0,352.1776,352.1776,351.6348,352.0098,11354.0
2023-02-22 13:40:00,356.78,357.12,356.62,357.02,9960.0,352.1085,352.444,351.9506,352.3453,9960.0
2023-02-22 13:50:00,357.09,357.09,356.26,356.61,16059.0,352.4144,352.4144,351.5953,351.9407,16059.0
2023-02-22 14:00:00,356.49,357.03,355.77,356.23,29161.0,351.8223,352.3552,351.1117,351.5657,29161.0
2023-02-22 14:10:00,356.48,356.52,354.92,355.67,16067.0,351.8124,351.8519,350.2728,351.013,16067.0
2023-02-22 14:20:00,355.54,356.0,355.24,355.32,14228.0,350.8847,351.3387,350.5886,350.6676,14228.0
2023-02-22 14:30:00,355.23,355.27,354.42,354.75,20738.0,350.5788,350.6182,349.7794,350.1051,20738.0
2023-02-22 14:40:00,354.8,355.02,354.27,355.02,16449.0,350.1544,350.3715,349.6313,350.3715,16449.0
2023-02-22 14:50:00,354.88,354.88,353.52,353.57,26514.0,350.2334,350.2334,348.8912,348.9405,26514.0
2023-02-22 15:00:00,353.5,353.8,353.22,353.44,25500.0,348.8714,349.1675,348.5951,348.8122,25500.0
2023-02-22 15:10:00,353.64,353.89,353.21,353.76,20706.0,349.0096,349.2563,348.5852,349.128,20706.0
2023-02-22 15:20:00,353.8,354.45,353.58,353.96,16965.0,349.1675,349.809,348.9504,349.3254,16965.0
2023-02-22 15:30:00,353.85,354.1,353.36,353.4,23386.0,349.2168,349.4636,348.7333,348.7727,23386.0
2023-02-22 15:40:00,353.45,353.93,353.34,353.79,32742.0,348.8221,349.2958,348.7135,349.1576,32742.0
2023-02-22 15:50:00,353.62,355.09,353.24,355.03,85976.0,348.9898,350.4406,348.6148,350.3814,85976.0
2023-02-23 09:30:00,357.74,357.74,354.72,355.47,66268.0,353.0559,353.0559,350.0754,350.8156,66268.0
2023-02-23 09:40:00,355.53,356.12,354.93,355.39,34773.0,350.8748,351.4571,350.2827,350.7367,34773.0
2023-02-23 09:50:00,355.41,355.9,355.1,355.62,27526.0,350.7564,351.24,350.4505,350.9637,27526.0
2023-02-23 10:00:00,355.67,356.06,354.27,354.57,32353.0,351.013,351.3979,349.6313,349.9274,32353.0
2023-02-23 10:10:00,354.58,355.55,353.79,355.5,30313.0,349.9373,350.8946,349.1576,350.8452,30313.0
2023-02-23 10:20:00,355.54,356.32,355.54,355.83,26116.0,350.8847,351.6545,350.8847,351.1709,26116.0
2023-02-23 10:30:00,355.9,356.28,355.31,355.98,16721.0,351.24,351.615,350.6577,351.3189,16721.0
2023-02-23 10:40:00,355.93,355.93,354.29,354.29,20630.0,351.2696,351.2696,349.6511,349.6511,20630.0
2023-02-23 10:50:00,354.29,355.01,354.1,354.71,18534.0,349.6511,350.3616,349.4636,350.0656,18534.0
2023-02-23 11:00:00,354.69,355.23,353.59,353.99,28792.0,350.0458,350.5788,348.9602,349.355,28792.0
2023-02-23 11:10:00,353.95,354.19,353.52,353.65,23184.0,349.3155,349.5524,348.8912,349.0195,23184.0
2023-02-23 11:20:00,353.62,353.85,353.2,353.57,19932.0,348.9898,349.2168,348.5753,348.9405,19932.0
2023-02-23 11:30:00,353.49,354.11,353.04,353.06,17866.0,348.8616,349.4734,348.4174,348.4372,17866.0
2023-02-23 11:40:00,353.03,353.05,352.36,352.5,23756.0,348.4076,348.4273,347.7463,347.8845,23756.0
2023-02-23 11:50:00,352.57,352.65,351.66,351.95,25525.0,347.9536,348.0325,347.0555,347.3417,25525.0
2023-02-23 12:00:00,351.89,352.75,351.74,352.65,14861.0,347.2825,348.1312,347.1345,348.0325,14861.0
2023-02-23 12:10:00,352.69,353.48,352.57,353.27,13716.0,348.072,348.8517,347.9536,348.6444,13716.0
2023-02-23 12:20:00,353.12,353.26,352.44,353.06,15750.0,348.4964,348.6346,347.8253,348.4372,15750.0
2023-02-23 12:30:00,353.07,353.59,352.91,353.06,20368.0,348.447,348.9602,348.2891,348.4372,20368.0
2023-02-23 12:40:00,353.1,353.59,352.79,353.52,16724.0,348.4767,348.9602,348.1707,348.8912,16724.0
2023-02-23 12:50:00,353.5,354.0,353.28,353.82,18670.0,348.8714,349.3649,348.6543,349.1872,18670.0
2023-02-23 13:00:00,353.97,354.46,353.76,354.03,19332.0,349.3353,349.8188,349.128,349.3945,19332.0
2023-02-23 13:10:00,354.07,354.6,353.96,354.59,16523.0,349.434,349.957,349.3254,349.9471,16523.0
2023-02-23 13:20:00,354.5,354.65,354.11,354.43,9941.0,349.8583,350.0064,349.4734,349.7892,9941.0
2023-02-23 13:30:00,354.41,354.53,354.16,354.42,10523.0,349.7695,349.8879,349.5228,349.7794,10523.0
2023-02-23 13:40:00,354.43,354.94,354.14,354.75,18415.0,349.7892,350.2926,349.503,350.1051,18415.0
2023-02-23 13:50:00,354.79,354.87,354.44,354.71,11091.0,350.1445,350.2235,349.7991,350.0656,11091.0
2023-02-23 14:00:00,354.8,354.81,354.38,354.51,12400.0,350.1544,350.1643,349.7399,349.8682,12400.0
2023-02-23 14:10:00,354.5,355.54,354.43,355.3,17812.0,349.8583,350.8847,349.7892,350.6479,17812.0
2023-02-23 14:20:00,355.38,355.43,354.8,354.97,20921.0,350.7268,350.7761,350.1544,350.3222,20921.0
2023-02-23 14:30:00,355.03,355.87,355.01,355.63,13928.0,350.3814,351.2104,350.3616,350.9735,13928.0
2023-02-23 14:40:00,355.8,355.8,355.19,355.44,24195.0,351.1413,351.1413,350.5393,350.786,24195.0
2023-02-23 14:50:00,355.53,355.75,355.12,355.37,18170.0,350.8748,351.092,350.4702,350.7169,18170.0
2023-02-23 15:00:00,355.41,356.62,355.37,356.23,17096.0,350.7564,351.9506,350.7169,351.5657,17096.0
2023-02-23 15:10:00,356.28,356.54,356.26,356.31,19743.0,351.615,351.8716,351.5953,351.6446,19743.0
2023-02-23 15:20:00,356.21,356.63,356.04,356.63,25648.0,351.5459,351.9604,351.3782,351.9604,25648.0
2023-02-23 15:30:00,356.66,356.69,356.18,356.18,24875.0,351.99,352.0197,351.5163,351.5163,24875.0
2023-02-23 15:40:00,356.28,356.32,355.67,355.86,37287.0,351.615,351.6545,351.013,351.2005,37287.0
2023-02-23 15:50:00,355.88,356.2,355.36,355.66,106844.0,351.2203,351.5361,350.7071,351.0031,106844.0
2023-02-24 09:30:00,350.82,353.21,350.82,353.17,61246.0,346.2265,348.5852,346.2265,348.5457,61246.0
2023-02-24 09:40:00,353.3,353.43,351.1,351.1,25162.0,348.674,348.8023,346.5028,346.5028,25162.0
2023-02-24 09:50:00,351.05,351.15,350.42,350.46,33880.0,346.4535,346.5522,345.8317,345.8712,33880.0
2023-02-24 10:00:00,350.26,351.34,350.19,350.75,35244.0,345.6738,346.7397,345.6048,346.1574,35244.0
2023-02-24 10:10:00,350.8,350.93,349.59,350.33,25108.0,346.2068,346.3351,345.0126,345.7429,25108.0
2023-02-24 10:20:00,350.19,350.47,349.83,350.18,24908.0,345.6048,345.8811,345.2495,345.5949,24908.0
2023-02-24 10:30:00,350.09,350.42,349.67,349.98,27077.0,345.5061,345.8317,345.0916,345.3975,27077.0
2023-02-24 10:40:00,349.92,350.9,349.67,350.23,34253.0,345.3383,346.3055,345.0916,345.6442,34253.0
2023-02-24 10:50:00,350.31,350.85,349.94,350.81,43491.0,345.7232,346.2561,345.358,346.2166,43491.0
2023-02-24 11:00:00,350.72,351.61,350.67,351.36,20011.0,346.1278,347.0062,346.0785,346.7594,20011.0
2023-02-24 11:10:00,351.25,351.86,351.15,351.5,13956.0,346.6509,347.2529,346.5522,346.8976,13956.0
2023-02-24 11:20:00,351.58,352.64,351.45,352.42,24410.0,346.9766,348.0227,346.8483,347.8056,24410.0
2023-02-24 11:30:00,352.39,352.8,351.95,351.97,28239.0,347.776,348.1806,347.3417,347.3615,28239.0
2023-02-24 11:40:00,351.93,353.16,351.82,353.07,21724.0,347.322,348.5359,347.2134,348.447,21724.0
2023-02-24 11:50:00,353.22,353.61,352.41,352.71,12916.0,348.5951,348.98,347.7957,348.0918,12916.0
2023-02-24 12:00:00,352.78,353.05,352.65,352.73,18468.0,348.1608,348.4273,348.0325,348.1115,18468.0
2023-02-24 12:10:00,352.89,353.01,352.5,352.76,17698.0,348.2694,348.3878,347.8845,348.1411,17698.0
2023-02-24 12:20:00,352.61,352.91,352.38,352.65,19319.0,347.9931,348.2891,347.7661,348.0325,19319.0
2023-02-24 12:30:00,352.66,352.81,352.02,352.13,11250.0,348.0424,348.1905,347.4108,347.5194,11250.0
2023-02-24 12:40:00,352.25,352.26,351.73,351.93,14229.0,347.6378,347.6477,347.1246,347.322,14229.0
2023-02-24 12:50:00,351.89,352.01,351.58,351.67,7453.0,347.2825,347.4009,346.9766,347.0654,7453.0
2023-02-24 13:00:00,351.64,351.77,351.39,351.52,11242.0,347.0358,347.1641,346.789,346.9173,11242.0
2023-02-24 13:10:00,351.36,351.46,351.06,351.33,10045.0,346.7594,346.8581,346.4634,346.7298,10045.0
2023-02-24 13:20:00,351.37,351.89,351.23,351.67,8482.0,346.7693,347.2825,346.6311,347.0654,8482.0
2023-02-24 13:30:00,351.67,351.67,351.12,351.59,10071.0,347.0654,347.0654,346.5226,346.9864,10071.0
2023-02-24 13:40:00,351.53,352.26,351.52,352.17,13451.0,346.9272,347.6477,346.9173,347.5588,13451.0
2023-02-24 13:50:00,352.18,352.45,352.01,352.22,8891.0,347.5687,347.8352,347.4009,347.6082,8891.0
2023-02-24 14:00:00,352.26,352.59,351.92,352.51,17472.0,347.6477,347.9733,347.3121,347.8944,17472.0
2023-02-24 14:10:00,352.46,353.07,352.02,352.75,26750.0,347.845,348.447,347.4108,348.1312,26750.0
2023-02-24 14:20:00,352.74,353.18,352.54,352.68,33329.0,348.1214,348.5556,347.924,348.0622,33329.0
2023-02-24 14:30:00,352.71,352.88,352.36,352.77,11694.0,348.0918,348.2595,347.7463,348.151,11694.0
2023-02-24 14:40:00,352.74,353.05,352.27,353.01,17107.0,348.1214,348.4273,347.6575,348.3878,17107.0
2023-02-24 14:50:00,352.99,353.82,352.99,353.37,26481.0,348.3681,349.1872,348.3681,348.7431,26481.0
2023-02-24 15:00:00,353.34,354.0,353.31,353.78,21161.0,348.7135,349.3649,348.6839,349.1478,21161.0
2023-02-24 15:10:00,353.84,353.92,352.78,353.22,58096.0,349.207,349.2859,348.1608,348.5951,58096.0
2023-02-24 15:20:00,353.27,353.54,352.97,352.97,22315.0,348.6444,348.9109,348.3484,348.3484,22315.0
2023-02-24 15:30:00,352.99,352.99,352.06,352.21,47181.0,348.3681,348.3681,347.4503,347.5983,47181.0
2023-02-24 15:40:00,352.29,352.7,352.19,352.46,42386.0,347.6773,348.0819,347.5786,347.845,42386.0
2023-02-24 15:50:00,352.46,353.42,352.03,353.06,134195.0,347.845,348.7925,347.4207,348.4372,134195.0
2023-02-27 09:30:00,355.64,356.38,355.28,356.01,59096.0,350.9834,351.7137,350.6281,351.3486,59096.0
2023-02-27 09:40:00,355.99,357.0,355.98,356.61,52838.0,351.3288,352.3256,351.3189,351.9407,52838.0
2023-02-27 09:50:00,356.66,356.84,355.96,356.35,40257.0,351.99,352.1677,351.2992,351.6841,40257.0
2023-02-27 10:00:00,356.23,357.88,356.23,357.61,32554.0,351.5657,353.1941,351.5657,352.9276,32554.0
2023-02-27 10:10:00,357.68,358.03,357.1,357.86,32965.0,352.9967,353.3421,352.4243,353.1743,32965.0
2023-02-27 10:20:00,357.86,357.86,357.22,357.28,28735.0,353.1743,353.1743,352.5427,352.6019,28735.0
2023-02-27 10:30:00,357.32,357.66,356.2,356.44,29220.0,352.6414,352.977,351.5361,351.7729,29220.0
2023-02-27 10:40:00,356.43,356.43,355.87,356.03,14746.0,351.7631,351.7631,351.2104,351.3683,14746.0
2023-02-27 10:50:00,356.1,356.43,355.63,356.21,15602.0,351.4374,351.7631,350.9735,351.5459,15602.0
2023-02-27 11:00:00,356.31,356.37,355.83,356.03,15584.0,351.6446,351.7038,351.1709,351.3683,15584.0
2023-02-27 11:10:00,356.03,356.42,355.4,355.92,79003.0,351.3683,351.7532,350.7465,351.2597,79003.0
2023-02-27 11:20:00,355.96,356.2,355.57,355.88,25426.0,351.2992,351.5361,350.9143,351.2203,25426.0
2023-02-27 11:30:00,355.86,355.86,354.82,355.4,31683.0,351.2005,351.2005,350.1741,350.7465,31683.0
2023-02-27 11:40:00,355.48,355.48,355.15,355.41,18681.0,350.8255,350.8255,350.4998,350.7564,18681.0
2023-02-27 11:50:00,355.46,355.54,355.2,355.23,20489.0,350.8058,350.8847,350.5492,350.5788,20489.0
2023-02-27 12:00:00,355.32,355.48,355.1,355.17,24349.0,350.6676,350.8255,350.4505,350.5196,24349.0
2023-02-27 12:10:00,355.22,355.72,355.1,355.41,24301.0,350.5689,351.0624,350.4505,350.7564,24301.0
2023-02-27 12:20:00,355.41,355.8,355.31,355.71,17696.0,350.7564,351.1413,350.6577,351.0525,17696.0
2023-02-27 12:30:00,355.76,356.31,355.76,356.16,15916.0,351.1018,351.6446,351.1018,351.4966,15916.0
2023-02-27 12:40:00,356.14,356.54,355.84,356.49,15201.0,351.4769,351.8716,351.1808,351.8223,15201.0
2023-02-27 12:50:00,356.56,357.02,356.43,356.97,21316.0,351.8914,352.3453,351.7631,352.296,21316.0
2023-02-27 13:00:00,356.91,357.22,356.79,357.08,19368.0,352.2368,352.5427,352.1183,352.4045,19368.0
2023-02-27 13:10:00,357.07,357.69,356.91,357.69,14256.0,352.3947,353.0066,352.2368,353.0066,14256.0
2023-02-27 13:20:00,357.6,357.72,356.9,357.16,20745.0,352.9177,353.0362,352.2269,352.4835,20745.0
2023-02-27 13:30:00,357.27,357.47,356.93,357.17,16686.0,352.5921,352.7894,352.2565,352.4934,16686.0
2023-02-27 13:40:00,357.22,357.23,356.52,356.7,21010.0,352.5427,352.5526,351.8519,352.0295,21010.0
2023-02-27 13:50:00,356.67,357.41,356.67,357.32,12489.0,351.9999,352.7302,351.9999,352.6414,12489.0
2023-02-27 14:00:00,357.25,357.7,357.2,357.53,17074.0,352.5723,353.0164,352.523,352.8487,17074.0
2023-02-27 14:10:00,357.53,357.82,357.06,357.11,21024.0,352.8487,353.1349,352.3848,352.4342,21024.0
2023-02-27 14:20:00,357.08,357.23,356.86,357.13,21769.0,352.4045,352.5526,352.1874,352.4539,21769.0
2023-02-27 14:30:00,357.13,357.19,356.88,356.92,18063.0,352.4539,352.5131,352.2072,352.2466,18063.0
2023-02-27 14:40:00,356.91,357.0,356.47,356.87,24015.0,352.2368,352.3256,351.8025,352.1973,24015.0
2023-02-27 14:50:00,356.79,356.84,356.4,356.4,21151.0,352.1183,352.1677,351.7334,351.7334,21151.0
2023-02-27 15:00:00,356.34,356.61,356.06,356.19,19060.0,351.6742,351.9407,351.3979,351.5262,19060.0
2023-02-27 15:10:00,356.13,356.27,355.54,355.77,25664.0,351.467,351.6052,350.8847,351.1117,25664.0
2023-02-27 15:20:00,355.78,356.14,355.38,356.14,43400.0,351.1216,351.4769,350.7268,351.4769,43400.0
2023-02-27 15:30:00,356.13,356.15,355.29,355.56,54827.0,351.467,351.4867,350.638,350.9044,54827.0
2023-02-27 15:40:00,355.56,356.08,355.35,355.41,50469.0,350.9044,351.4176,350.6972,350.7564,50469.0
2023-02-27 15:50:00,355.48,356.14,355.36,355.54,136518.0,350.8255,351.4769,350.7071,350.8847,136518.0
2023-02-28 09:30:00,354.81,355.4,353.24,355.23,111996.0,350.1643,350.7465,348.6148,350.5788,111996.0
2023-02-28 09:40:00,355.41,356.13,354.79,354.92,26485.0,350.7564,351.467,350.1445,350.2728,26485.0
2023-02-28 09:50:00,354.86,355.31,354.59,354.81,32136.0,350.2136,350.6577,349.9471,350.1643,32136.0
2023-02-28 10:00:00,354.81,355.83,354.81,355.48,24247.0,350.1643,351.1709,350.1643,350.8255,24247.0
2023-02-28 10:10:00,355.48,355.7,355.06,355.7,20861.0,350.8255,351.0426,350.411,351.0426,20861.0
2023-02-28 10:20:00,355.65,356.27,355.36,355.44,25482.0,350.9933,351.6052,350.7071,350.786,25482.0
2023-02-28 10:30:00,355.46,356.5,355.34,356.25,16021.0,350.8058,351.8321,350.6873,351.5854,16021.0
2023-02-28 10:40:00,356.12,356.57,355.96,356.17,13646.0,351.4571,351.9012,351.2992,351.5065,13646.0
2023-02-28 10:50:00,356.16,356.2,355.78,356.1,10062.0,351.4966,351.5361,351.1216,351.4374,10062.0
2023-02-28 11:00:00,356.2,356.59,356.0,356.23,19123.0,351.5361,351.921,351.3387,351.5657,19123.0
2023-02-28 11:10:00,356.28,356.76,356.23,356.62,15940.0,351.615,352.0887,351.5657,351.9506,15940.0
2023-02-28 11:20:00,356.55,356.67,356.27,356.28,9092.0,351.8815,351.9999,351.6052,351.615,9092.0
2023-02-28 11:30:00,356.28,356.33,355.8,355.8,13964.0,351.615,351.6644,351.1413,351.1413,13964.0
2023-02-28 11:40:00,355.7,355.81,355.22,355.22,31832.0,351.0426,351.1512,350.5689,350.5689,31832.0
2023-02-28 11:50:00,355.18,355.6,355.13,355.18,16839.0,350.5294,350.9439,350.4801,350.5294,16839.0
2023-02-28 12:00:00,355.19,355.63,355.18,355.47,16177.0,350.5393,350.9735,350.5294,350.8156,16177.0
2023-02-28 12:10:00,355.71,356.19,355.71,356.15,9986.0,351.0525,351.5262,351.0525,351.4867,9986.0
2023-02-28 12:20:00,356.15,356.81,356.15,356.76,10253.0,351.4867,352.1381,351.4867,352.0887,10253.0
2023-02-28 12:30:00,356.79,357.17,356.66,356.97,17959.0,352.1183,352.4934,351.99,352.296,17959.0
2023-02-28 12:40:00,356.94,357.37,356.72,357.2,10136.0,352.2664,352.6907,352.0493,352.523,10136.0
2023-02-28 12:50:00,357.24,357.8,357.16,357.41,13470.0,352.5624,353.1151,352.4835,352.7302,13470.0
2023-02-28 13:00:00,357.43,357.58,357.19,357.3,6470.0,352.75,352.898,352.5131,352.6217,6470.0
2023-02-28 13:10:00,357.32,357.32,356.64,356.64,8564.0,352.6414,352.6414,351.9703,351.9703,8564.0
2023-02-28 13:20:00,356.76,357.5,356.75,357.49,9389.0,352.0887,352.819,352.0789,352.8092,9389.0
2023-02-28 13:30:00,357.58,357.65,357.09,357.1,11007.0,352.898,352.9671,352.4144,352.4243,11007.0
2023-02-28 13:40:00,357.1,357.52,356.99,357.2,12621.0,352.4243,352.8388,352.3157,352.523,12621.0
2023-02-28 13:50:00,357.16,357.42,357.02,357.34,7902.0,352.4835,352.7401,352.3453,352.6611,7902.0
2023-02-28 14:00:00,357.4,357.67,357.07,357.43,20181.0,352.7204,352.9868,352.3947,352.75,20181.0
2023-02-28 14:10:00,357.46,357.71,357.11,357.18,13344.0,352.7796,353.0263,352.4342,352.5032,13344.0
2023-02-28 14:20:00,357.13,357.14,356.44,356.54,14536.0,352.4539,352.4638,351.7729,351.8716,14536.0
2023-02-28 14:30:00,356.56,356.84,356.3,356.83,11302.0,351.8914,352.1677,351.6348,352.1578,11302.0
2023-02-28 14:40:00,356.72,357.09,356.47,357.04,10301.0,352.0493,352.4144,351.8025,352.3651,10301.0
2023-02-28 14:50:00,357.06,357.16,356.41,356.44,13865.0,352.3848,352.4835,351.7433,351.7729,13865.0
2023-02-28 15:00:00,356.35,356.5,356.19,356.46,11539.0,351.6841,351.8321,351.5262,351.7927,11539.0
2023-02-28 15:10:00,356.4,356.67,356.19,356.21,13818.0,351.7334,351.9999,351.5262,351.5459,13818.0
2023-02-28 15:20:00,356.15,356.28,355.61,355.71,20949.0,351.4867,351.615,350.9538,351.0525,20949.0
2023-02-28 15:30:00,355.71,355.79,355.18,355.31,23857.0,351.0525,351.1314,350.5294,350.6577,23857.0
2023-02-28 15:40:00,355.32,355.59,355.14,355.15,29339.0,350.6676,350.9341,350.4899,350.4998,29339.0
2023-02-28 15:50:00,355.04,356.23,354.77,354.81,214006.0,350.3913,351.5657,350.1248,350.1643,214006.0
2023-03-01 09:30:00,354.0,355.31,354.0,354.6,95590.0,349.3649,350.6577,349.3649,349.957,95590.0
2023-03-01 09:40:00,354.85,354.85,352.89,353.72,43557.0,350.2037,350.2037,348.2694,349.0885,43557.0
2023-03-01 09:50:00,353.81,354.39,353.33,353.44,34823.0,349.1774,349.7498,348.7036,348.8122,34823.0
2023-03-01 10:00:00,353.84,354.05,352.15,352.55,17895.0,349.207,349.4142,347.5391,347.9339,17895.0
2023-03-01 10:10:00,352.6,352.6,351.45,352.28,21682.0,347.9832,347.9832,346.8483,347.6674,21682.0
2023-03-01 10:20:00,352.22,352.39,351.48,351.56,21558.0,347.6082,347.776,346.8779,346.9568,21558.0
2023-03-01 10:30:00,351.69,352.15,351.22,351.97,21574.0,347.0851,347.5391,346.6213,347.3615,21574.0
2023-03-01 10:40:00,351.82,352.58,351.74,352.37,28171.0,347.2134,347.9635,347.1345,347.7562,28171.0
2023-03-01 10:50:00,352.26,352.85,352.02,352.74,13118.0,347.6477,348.2299,347.4108,348.1214,13118.0
2023-03-01 11:00:00,352.73,352.78,350.3,350.35,52032.0,348.1115,348.1608,345.7133,345.7627,52032.0
2023-03-01 11:10:00,350.29,350.51,349.39,350.42,75002.0,345.7035,345.9206,344.8152,345.8317,75002.0
2023-03-01 11:20:00,350.42,351.57,350.22,351.18,28314.0,345.8317,346.9667,345.6344,346.5818,28314.0
2023-03-01 11:30:00,351.11,352.16,351.09,352.13,15281.0,346.5127,347.549,346.493,347.5194,15281.0
2023-03-01 11:40:00,352.24,353.48,352.24,353.31,13321.0,347.6279,348.8517,347.6279,348.6839,13321.0
2023-03-01 11:50:00,353.36,353.58,353.13,353.29,9150.0,348.7333,348.9504,348.5063,348.6642,9150.0
2023-03-01 12:00:00,353.3,353.85,353.25,353.74,18191.0,348.674,349.2168,348.6247,349.1083,18191.0
2023-03-01 12:10:00,353.74,354.19,353.5,353.74,20463.0,349.1083,349.5524,348.8714,349.1083,20463.0
2023-03-01 12:20:00,353.69,354.17,353.66,353.84,8089.0,349.0589,349.5326,349.0293,349.207,8089.0
2023-03-01 12:30:00,353.85,353.92,353.48,353.92,6750.0,349.2168,349.2859,348.8517,349.2859,6750.0
2023-03-01 12:40:00,353.88,354.33,353.88,354.2,17149.0,349.2464,349.6906,349.2464,349.5623,17149.0
2023-03-01 12:50:00,354.15,354.44,353.94,354.08,12421.0,349.5129,349.7991,349.3057,349.4438,12421.0
2023-03-01 13:00:00,354.03,354.1,353.37,353.37,9180.0,349.3945,349.4636,348.7431,348.7431,9180.0
2023-03-01 13:10:00,353.36,354.02,353.3,353.74,10444.0,348.7333,349.3846,348.674,349.1083,10444.0
2023-03-01 13:20:00,353.84,353.84,353.11,353.21,10672.0,349.207,349.207,348.4865,348.5852,10672.0
2023-03-01 13:30:00,353.14,353.32,352.93,353.28,8862.0,348.5161,348.6938,348.3089,348.6543,8862.0
2023-03-01 13:40:00,353.42,353.5,352.79,353.21,10249.0,348.7925,348.8714,348.1707,348.5852,10249.0
2023-03-01 13:50:00,353.32,353.32,352.87,353.01,7428.0,348.6938,348.6938,348.2497,348.3878,7428.0
2023-03-01 14:00:00,352.93,352.93,352.12,352.47,10134.0,348.3089,348.3089,347.5095,347.8549,10134.0
2023-03-01 14:10:00,352.63,352.71,352.2,352.56,11644.0,348.0128,348.0918,347.5884,347.9437,11644.0
2023-03-01 14:20:00,352.62,352.94,352.62,352.64,13991.0,348.0029,348.3188,348.0029,348.0227,13991.0
2023-03-01 14:30:00,352.51,352.64,352.28,352.56,9457.0,347.8944,348.0227,347.6674,347.9437,9457.0
2023-03-01 14:40:00,352.49,352.7,352.22,352.28,10790.0,347.8746,348.0819,347.6082,347.6674,10790.0
2023-03-01 14:50:00,352.34,352.62,352.01,352.43,10263.0,347.7266,348.0029,347.4009,347.8154,10263.0
2023-03-01 15:00:00,352.42,352.85,352.41,352.77,11476.0,347.8056,348.2299,347.7957,348.151,11476.0
2023-03-01 15:10:00,352.9,353.21,352.71,353.05,11309.0,348.2793,348.5852,348.0918,348.4273,11309.0
2023-03-01 15:20:00,353.1,353.23,352.31,352.6,12182.0,348.4767,348.605,347.697,347.9832,12182.0
2023-03-01 15:30:00,352.57,353.59,352.4,353.47,36099.0,347.9536,348.9602,347.7858,348.8418,36099.0
2023-03-01 15:40:00,353.5,354.17,353.5,353.72,48098.0,348.8714,349.5326,348.8714,349.0885,48098.0
2023-03-01 15:50:00,353.56,353.69,353.17,353.67,125737.0,348.9306,349.0589,348.5457,349.0392,125737.0
2023-03-02 09:30:00,353.63,354.07,351.69,351.99,47479.0,348.9997,349.434,347.0851,347.3812,47479.0
2023-03-02 09:40:00,351.84,353.32,351.8,352.96,25370.0,347.2332,348.6938,347.1937,348.3385,25370.0
2023-03-02 09:50:00,352.94,353.46,352.17,352.8,37479.0,348.3188,348.8319,347.5588,348.1806,37479.0
2023-03-02 10:00:00,352.69,353.56,352.51,353.23,48428.0,348.072,348.9306,347.8944,348.605,48428.0
2023-03-02 10:10:00,353.21,353.82,353.01,353.4,16866.0,348.5852,349.1872,348.3878,348.7727,16866.0
2023-03-02 10:20:00,353.49,354.27,352.74,354.15,17571.0,348.8616,349.6313,348.1214,349.5129,17571.0
2023-03-02 10:30:00,354.37,354.37,353.46,353.53,30286.0,349.73,349.73,348.8319,348.901,30286.0
2023-03-02 10:40:00,353.53,353.68,353.18,353.64,21839.0,348.901,349.0491,348.5556,349.0096,21839.0
2023-03-02 10:50:00,353.66,354.5,353.64,354.38,24077.0,349.0293,349.8583,349.0096,349.7399,24077.0
2023-03-02 11:00:00,354.44,355.0,354.44,354.69,32931.0,349.7991,350.3518,349.7991,350.0458,32931.0
2023-03-02 11:10:00,354.6,354.98,354.3,354.3,20026.0,349.957,350.332,349.6609,349.6609,20026.0
2023-03-02 11:20:00,354.19,354.33,353.76,353.76,22974.0,349.5524,349.6906,349.128,349.128,22974.0
2023-03-02 11:30:00,353.8,354.02,353.58,353.68,13427.0,349.1675,349.3846,348.9504,349.0491,13427.0
2023-03-02 11:40:00,353.67,354.2,353.44,353.68,28819.0,349.0392,349.5623,348.8122,349.0491,28819.0
2023-03-02 11:50:00,353.71,353.83,353.4,353.67,12889.0,349.0787,349.1971,348.7727,349.0392,12889.0
2023-03-02 12:00:00,353.72,353.83,353.26,353.34,19854.0,349.0885,349.1971,348.6346,348.7135,19854.0
2023-03-02 12:10:00,353.32,353.44,352.59,352.66,22626.0,348.6938,348.8122,347.9733,348.0424,22626.0
2023-03-02 12:20:00,352.63,353.73,352.54,353.66,14520.0,348.0128,349.0984,347.924,349.0293,14520.0
2023-03-02 12:30:00,353.71,354.12,353.59,353.75,23446.0,349.0787,349.4833,348.9602,349.1181,23446.0
2023-03-02 12:40:00,353.72,353.96,353.51,353.67,22295.0,349.0885,349.3254,348.8813,349.0392,22295.0
2023-03-02 12:50:00,353.73,354.47,353.69,354.36,17173.0,349.0984,349.8287,349.0589,349.7202,17173.0
2023-03-02 13:00:00,354.41,354.56,354.05,354.29,17874.0,349.7695,349.9175,349.4142,349.6511,17874.0
2023-03-02 13:10:00,354.28,354.36,353.8,353.8,25204.0,349.6412,349.7202,349.1675,349.1675,25204.0
2023-03-02 13:20:00,353.77,354.04,353.57,353.79,21505.0,349.1379,349.4043,348.9405,349.1576,21505.0
2023-03-02 13:30:00,353.7,354.73,353.3,353.9,24583.0,349.0688,350.0853,348.674,349.2662,24583.0
2023-03-02 13:40:00,353.87,354.05,353.36,353.88,20489.0,349.2366,349.4142,348.7333,349.2464,20489.0
2023-03-02 13:50:00,353.82,354.66,353.82,354.53,14146.0,349.1872,350.0162,349.1872,349.8879,14146.0
2023-03-02 14:00:00,354.59,355.07,354.58,354.63,21788.0,349.9471,350.4209,349.9373,349.9866,21788.0
2023-03-02 14:10:00,354.72,354.94,354.25,354.57,16528.0,350.0754,350.2926,349.6116,349.9274,16528.0
2023-03-02 14:20:00,354.62,355.12,354.43,355.05,21758.0,349.9768,350.4702,349.7892,350.4011,21758.0
2023-03-02 14:30:00,355.16,355.5,354.37,354.55,20341.0,350.5097,350.8452,349.73,349.9077,20341.0
2023-03-02 14:40:00,354.69,354.9,354.51,354.9,16777.0,350.0458,350.2531,349.8682,350.2531,16777.0
2023-03-02 14:50:00,354.83,354.85,354.42,354.6,25307.0,350.184,350.2037,349.7794,349.957,25307.0
2023-03-02 15:00:00,354.54,355.07,354.44,354.71,17624.0,349.8978,350.4209,349.7991,350.0656,17624.0
2023-03-02 15:10:00,354.86,355.85,354.78,355.47,29364.0,350.2136,351.1906,350.1347,350.8156,29364.0
2023-03-02 15:20:00,355.42,355.86,355.3,355.66,56403.0,350.7663,351.2005,350.6479,351.0031,56403.0
2023-03-02 15:30:00,355.67,356.62,355.6,356.2,57183.0,351.013,351.9506,350.9439,351.5361,57183.0
2023-03-02 15:40:00,356.27,356.39,355.47,355.75,58599.0,351.6052,351.7236,350.8156,351.092,58599.0
2023-03-02 15:50:00,355.66,355.72,354.96,355.7,120423.0,351.0031,351.0624,350.3123,351.0426,120423.0
2023-03-03 09:30:00,358.12,359.04,357.23,358.14,56942.0,353.4309,354.3389,352.5526,353.4507,56942.0
2023-03-03 09:40:00,358.09,358.48,357.36,357.87,40848.0,353.4013,353.7862,352.6809,353.1842,40848.0
2023-03-03 09:50:00,357.9,358.71,357.49,358.03,17199.0,353.2138,354.0132,352.8092,353.3421,17199.0
2023-03-03 10:00:00,358.22,358.4,357.09,357.27,22862.0,353.5296,353.7073,352.4144,352.5921,22862.0
2023-03-03 10:10:00,357.34,358.74,357.34,358.14,18646.0,352.6611,354.0428,352.6611,353.4507,18646.0
2023-03-03 10:20:00,358.3,359.23,358.04,359.18,16610.0,353.6086,354.5264,353.352,354.477,16610.0
2023-03-03 10:30:00,359.05,359.05,358.31,358.4,13993.0,354.3488,354.3488,353.6184,353.7073,13993.0
2023-03-03 10:40:00,358.3,359.25,358.3,358.81,21592.0,353.6086,354.5461,353.6086,354.1119,21592.0
2023-03-03 10:50:00,358.66,359.06,358.46,358.54,10827.0,353.9639,354.3586,353.7665,353.8454,10827.0
2023-03-03 11:00:00,358.62,358.9,358.41,358.85,10286.0,353.9244,354.2007,353.7171,354.1514,10286.0
2023-03-03 11:10:00,358.94,358.94,358.39,358.88,11306.0,354.2402,354.2402,353.6974,354.181,11306.0
2023-03-03 11:20:00,358.87,358.91,358.55,358.85,14852.0,354.1711,354.2106,353.8553,354.1514,14852.0
2023-03-03 11:30:00,358.82,359.06,358.35,358.39,26965.0,354.1218,354.3586,353.6579,353.6974,26965.0
2023-03-03 11:40:00,358.38,358.9,358.33,358.8,17988.0,353.6875,354.2007,353.6382,354.102,17988.0
2023-03-03 11:50:00,358.81,358.86,358.49,358.75,17874.0,354.1119,354.1612,353.7961,354.0527,17874.0
2023-03-03 12:00:00,358.77,358.9,358.43,358.77,21785.0,354.0724,354.2007,353.7369,354.0724,21785.0
2023-03-03 12:10:00,358.79,358.83,358.61,358.63,14059.0,354.0922,354.1316,353.9145,353.9342,14059.0
2023-03-03 12:20:00,358.7,359.23,358.54,359.23,14785.0,354.0033,354.5264,353.8454,354.5264,14785.0
2023-03-03 12:30:00,359.14,359.44,358.81,359.44,12641.0,354.4376,354.7336,354.1119,354.7336,12641.0
2023-03-03 12:40:00,359.47,359.85,359.45,359.75,14360.0,354.7633,355.1383,354.7435,355.0396,14360.0
2023-03-03 12:50:00,359.72,360.43,359.59,360.25,16782.0,355.01,355.7107,354.8817,355.533,16782.0
2023-03-03 13:00:00,360.32,360.62,360.21,360.62,11714.0,355.6021,355.8982,355.4936,355.8982,11714.0
2023-03-03 13:10:00,360.57,360.57,360.03,360.04,11213.0,355.8488,355.8488,355.3159,355.3258,11213.0
2023-03-03 13:20:00,360.15,360.22,359.91,360.08,14558.0,355.4343,355.5034,355.1975,355.3653,14558.0
2023-03-03 13:30:00,360.15,360.22,359.75,360.09,14645.0,355.4343,355.5034,355.0396,355.3751,14645.0
2023-03-03 13:40:00,360.04,360.23,359.91,360.12,12920.0,355.3258,355.5133,355.1975,355.4047,12920.0
2023-03-03 13:50:00,360.18,360.3,359.89,360.14,17151.0,355.464,355.5824,355.1778,355.4245,17151.0
2023-03-03 14:00:00,360.22,360.35,359.85,360.35,15638.0,355.5034,355.6317,355.1383,355.6317,15638.0
2023-03-03 14:10:00,360.32,360.96,360.32,360.63,16375.0,355.6021,356.2337,355.6021,355.9081,16375.0
2023-03-03 14:20:00,360.72,361.15,360.67,361.05,16040.0,355.9969,356.4213,355.9475,356.3226,16040.0
2023-03-03 14:30:00,360.94,361.23,360.75,360.84,24885.0,356.214,356.5002,356.0265,356.1153,24885.0
2023-03-03 14:40:00,360.84,361.19,360.8,360.97,18146.0,356.1153,356.4607,356.0758,356.2436,18146.0
2023-03-03 14:50:00,360.97,361.13,360.68,360.91,15639.0,356.2436,356.4015,355.9574,356.1844,15639.0
2023-03-03 15:00:00,360.96,361.66,360.77,361.65,20401.0,356.2337,356.9246,356.0462,356.9147,20401.0
2023-03-03 15:10:00,361.58,361.64,361.05,361.13,27142.0,356.8456,356.9048,356.3226,356.4015,27142.0
2023-03-03 15:20:00,361.13,361.47,361.03,361.06,25795.0,356.4015,356.7371,356.3028,356.3324,25795.0
2023-03-03 15:30:00,361.04,361.33,360.71,361.14,47365.0,356.3127,356.5989,355.987,356.4114,47365.0
2023-03-03 15:40:00,361.06,361.42,360.86,361.12,69277.0,356.3324,356.6877,356.1351,356.3916,69277.0
2023-03-03 15:50:00,361.19,361.69,360.86,361.4,79091.0,356.4607,356.9542,356.1351,356.668,79091.0
2023-03-06 09:30:00,361.82,364.13,361.26,363.75,75926.0,357.0825,359.3622,356.5298,358.9872,75926.0
2023-03-06 09:40:00,363.85,364.8,363.63,363.63,28742.0,359.0859,360.0235,358.8688,358.8688,28742.0
2023-03-06 09:50:00,363.71,364.38,363.25,364.38,41249.0,358.9477,359.609,358.4938,359.609,41249.0
2023-03-06 10:00:00,364.38,365.39,363.95,365.24,34897.0,359.609,360.6057,359.1846,360.4577,34897.0
2023-03-06 10:10:00,365.29,365.57,364.84,365.55,37250.0,360.507,360.7834,360.0629,360.7636,37250.0
2023-03-06 10:20:00,365.52,366.2,365.47,366.1,35374.0,360.734,361.4051,360.6847,361.3064,35374.0
2023-03-06 10:30:00,366.2,366.98,366.01,366.65,35535.0,361.4051,362.1749,361.2176,361.8492,35535.0
2023-03-06 10:40:00,366.73,367.54,366.43,367.36,40512.0,361.9282,362.7276,361.6321,362.5499,40512.0
2023-03-06 10:50:00,367.35,367.62,366.85,366.97,33992.0,362.5401,362.8065,362.0466,362.165,33992.0
2023-03-06 11:00:00,366.86,367.68,366.71,367.68,29703.0,362.0565,362.8658,361.9085,362.8658,29703.0
2023-03-06 11:10:00,367.72,367.82,367.28,367.28,18424.0,362.9052,363.0039,362.471,362.471,18424.0
2023-03-06 11:20:00,367.29,367.3,366.43,366.5,35079.0,362.4809,362.4907,361.6321,361.7012,35079.0
2023-03-06 11:30:00,366.52,367.7,366.44,367.25,30378.0,361.7209,362.8855,361.642,362.4414,30378.0
2023-03-06 11:40:00,367.32,367.49,366.97,367.24,18705.0,362.5105,362.6782,362.165,362.4315,18705.0
2023-03-06 11:50:00,367.22,367.69,367.12,367.5,18600.0,362.4118,362.8756,362.3131,362.6881,18600.0
2023-03-06 12:00:00,367.48,367.96,367.47,367.95,19773.0,362.6684,363.1421,362.6585,363.1322,19773.0
2023-03-06 12:10:00,367.98,368.43,367.96,368.43,17941.0,363.1618,363.6059,363.1421,363.6059,17941.0
2023-03-06 12:20:00,368.53,368.53,367.92,368.12,19561.0,363.7046,363.7046,363.1026,363.3,19561.0
2023-03-06 12:30:00,368.08,368.21,367.6,367.67,16714.0,363.2605,363.3888,362.7868,362.8559,16714.0
2023-03-06 12:40:00,367.62,367.83,367.05,367.18,19788.0,362.8065,363.0138,362.244,362.3723,19788.0
2023-03-06 12:50:00,367.22,367.68,367.22,367.6,9335.0,362.4118,362.8658,362.4118,362.7868,9335.0
2023-03-06 13:00:00,367.56,367.75,367.29,367.3,9022.0,362.7473,362.9348,362.4809,362.4907,9022.0
2023-03-06 13:10:00,367.37,367.6,367.24,367.6,6343.0,362.5598,362.7868,362.4315,362.7868,6343.0
2023-03-06 13:20:00,367.69,368.06,367.58,367.94,16779.0,362.8756,363.2408,362.7671,363.1223,16779.0
2023-03-06 13:30:00,367.96,367.97,367.03,367.13,26602.0,363.1421,363.152,362.2243,362.323,26602.0
2023-03-06 13:40:00,367.09,367.42,366.87,367.06,25279.0,362.2835,362.6092,362.0664,362.2539,25279.0
2023-03-06 13:50:00,367.12,367.37,367.0,367.22,8812.0,362.3131,362.5598,362.1947,362.4118,8812.0
2023-03-06 14:00:00,367.21,367.73,367.11,367.71,8179.0,362.4019,362.9151,362.3032,362.8954,8179.0
2023-03-06 14:10:00,367.68,367.86,367.39,367.57,16087.0,362.8658,363.0434,362.5795,362.7572,16087.0
2023-03-06 14:20:00,367.55,367.68,367.28,367.58,11179.0,362.7375,362.8658,362.471,362.7671,11179.0
2023-03-06 14:30:00,367.51,367.69,366.96,367.18,11652.0,362.698,362.8756,362.1552,362.3723,11652.0
2023-03-06 14:40:00,367.17,367.35,367.06,367.15,13030.0,362.3624,362.5401,362.2539,362.3427,13030.0
2023-03-06 14:50:00,367.15,367.44,367.11,367.22,10487.0,362.3427,362.6289,362.3032,362.4118,10487.0
2023-03-06 15:00:00,367.22,367.33,366.66,366.88,18687.0,362.4118,362.5203,361.8591,362.0762,18687.0
2023-03-06 15:10:00,366.86,366.94,366.35,366.53,22588.0,362.0565,362.1354,361.5532,361.7308,22588.0
2023-03-06 15:20:00,366.53,366.57,366.07,366.16,31249.0,361.7308,361.7703,361.2768,361.3657,31249.0
2023-03-06 15:30:00,366.17,366.59,366.04,366.47,25952.0,361.3755,361.79,361.2472,361.6716,25952.0
2023-03-06 15:40:00,366.46,367.09,366.28,366.62,59802.0,361.6617,362.2835,361.4841,361.8196,59802.0
2023-03-06 15:50:00,366.63,367.31,366.59,366.74,137989.0,361.8295,362.5006,361.79,361.9381,137989.0
2023-03-07 09:30:00,367.17,368.62,366.75,368.49,64085.0,362.3624,363.7934,361.9479,363.6651,64085.0
2023-03-07 09:40:00,368.61,369.15,368.33,368.73,22484.0,363.7836,364.3165,363.5072,363.902,22484.0
2023-03-07 09:50:00,368.66,368.85,368.31,368.75,12951.0,363.8329,364.0204,363.4875,363.9217,12951.0
2023-03-07 10:00:00,368.8,368.8,365.4,365.64,26994.0,363.9711,363.9711,360.6156,360.8525,26994.0
2023-03-07 10:10:00,365.66,365.73,364.7,364.81,23376.0,360.8722,360.9413,359.9248,360.0333,23376.0
2023-03-07 10:20:00,364.75,365.82,364.74,365.28,19572.0,359.9741,361.0301,359.9642,360.4972,19572.0
2023-03-07 10:30:00,365.26,366.48,365.12,365.63,21192.0,360.4774,361.6815,360.3393,360.8426,21192.0
2023-03-07 10:40:00,365.6,365.7,364.32,365.36,23961.0,360.813,360.9117,359.5497,360.5761,23961.0
2023-03-07 10:50:00,365.46,365.62,364.24,364.28,29606.0,360.6748,360.8327,359.4708,359.5103,29606.0
2023-03-07 11:00:00,364.16,364.91,364.02,364.28,12125.0,359.3918,360.132,359.2537,359.5103,12125.0
2023-03-07 11:10:00,364.35,364.55,363.22,363.33,24249.0,359.5794,359.7767,358.4642,358.5727,24249.0
2023-03-07 11:20:00,363.48,363.48,362.52,362.59,15150.0,358.7207,358.7207,357.7733,357.8424,15150.0
2023-03-07 11:30:00,362.51,363.39,362.49,363.14,13118.0,357.7634,358.6319,357.7437,358.3852,13118.0
2023-03-07 11:40:00,363.23,363.7,362.84,363.58,10767.0,358.474,358.9379,358.0891,358.8194,10767.0
2023-03-07 11:50:00,363.67,363.67,362.59,362.71,9023.0,358.9083,358.9083,357.8424,357.9608,9023.0
2023-03-07 12:00:00,362.64,362.93,362.4,362.74,10886.0,357.8917,358.1779,357.6549,357.9904,10886.0
2023-03-07 12:10:00,362.74,363.28,362.66,363.28,7920.0,357.9904,358.5234,357.9115,358.5234,7920.0
2023-03-07 12:20:00,363.37,364.16,363.15,363.45,16196.0,358.6122,359.3918,358.3951,358.6911,16196.0
2023-03-07 12:30:00,363.23,363.74,363.16,363.27,8169.0,358.474,358.9773,358.4049,358.5135,8169.0
2023-03-07 12:40:00,363.29,363.29,362.7,362.85,10319.0,358.5332,358.5332,357.951,358.099,10319.0
2023-03-07 12:50:00,362.84,362.96,362.07,362.07,8308.0,358.0891,358.2076,357.3292,357.3292,8308.0
2023-03-07 13:00:00,362.07,362.25,361.38,361.52,13315.0,357.3292,357.5069,356.6482,356.7864,13315.0
2023-03-07 13:10:00,361.63,361.79,361.39,361.71,7722.0,356.895,357.0529,356.6581,356.9739,7722.0
2023-03-07 13:20:00,361.69,361.79,361.37,361.69,8629.0,356.9542,357.0529,356.6384,356.9542,8629.0
2023-03-07 13:30:00,361.68,361.84,361.1,361.1,10417.0,356.9443,357.1022,356.3719,356.3719,10417.0
2023-03-07 13:40:00,361.12,361.12,360.21,360.21,11918.0,356.3916,356.3916,355.4936,355.4936,11918.0
2023-03-07 13:50:00,360.21,360.49,360.17,360.45,10333.0,355.4936,355.7699,355.4541,355.7304,10333.0
2023-03-07 14:00:00,360.36,360.82,360.34,360.6,12498.0,355.6416,356.0956,355.6219,355.8785,12498.0
2023-03-07 14:10:00,360.5,361.07,360.5,360.84,14138.0,355.7798,356.3423,355.7798,356.1153,14138.0
2023-03-07 14:20:00,360.95,360.95,360.3,360.64,10349.0,356.2239,356.2239,355.5824,355.9179,10349.0
2023-03-07 14:30:00,360.63,360.72,360.15,360.24,13711.0,355.9081,355.9969,355.4343,355.5232,13711.0
2023-03-07 14:40:00,360.28,360.47,360.0,360.16,17017.0,355.5626,355.7502,355.2863,355.4442,17017.0
2023-03-07 14:50:00,360.04,360.1,359.55,359.7,13982.0,355.3258,355.385,354.8422,354.9902,13982.0
2023-03-07 15:00:00,359.74,360.33,359.74,360.33,20536.0,355.0297,355.612,355.0297,355.612,20536.0
2023-03-07 15:10:00,360.29,360.59,360.22,360.52,14786.0,355.5725,355.8686,355.5034,355.7995,14786.0
2023-03-07 15:20:00,360.43,360.47,359.69,359.96,15304.0,355.7107,355.7502,354.9804,355.2468,15304.0
2023-03-07 15:30:00,359.99,360.84,359.91,360.64,20541.0,355.2764,356.1153,355.1975,355.9179,20541.0
2023-03-07 15:40:00,360.68,360.74,359.84,360.2,27496.0,355.9574,356.0166,355.1284,355.4837,27496.0
2023-03-07 15:50:00,360.33,360.33,359.86,359.98,99505.0,355.612,355.612,355.1481,355.2666,99505.0
2023-03-08 09:30:00,358.61,360.19,358.3,359.11,43438.0,353.9145,355.4738,353.6086,354.408,43438.0
2023-03-08 09:40:00,358.96,359.87,358.73,359.32,13158.0,354.2599,355.158,354.0329,354.6152,13158.0
2023-03-08 09:50:00,359.31,359.64,358.86,359.41,18335.0,354.6053,354.931,354.1612,354.704,18335.0
2023-03-08 10:00:00,359.6,359.83,358.1,359.73,26574.0,354.8915,355.1185,353.4112,355.0198,26574.0
2023-03-08 10:10:00,359.69,360.27,359.2,359.41,30667.0,354.9804,355.5528,354.4968,354.704,30667.0
2023-03-08 10:20:00,359.43,360.97,358.99,360.56,25939.0,354.7238,356.2436,354.2895,355.839,25939.0
2023-03-08 10:30:00,360.59,361.7,360.44,360.71,24641.0,355.8686,356.9641,355.7206,355.987,24641.0
2023-03-08 10:40:00,360.69,360.86,359.66,359.68,13284.0,355.9673,356.1351,354.9508,354.9705,13284.0
2023-03-08 10:50:00,359.61,359.66,358.78,359.08,23285.0,354.9014,354.9508,354.0823,354.3784,23285.0
2023-03-08 11:00:00,359.21,359.39,358.82,359.29,29443.0,354.5067,354.6843,354.1218,354.5856,29443.0
2023-03-08 11:10:00,359.4,360.14,359.4,359.78,18415.0,354.6942,355.4245,354.6942,355.0692,18415.0
2023-03-08 11:20:00,359.65,359.75,358.81,359.0,11768.0,354.9409,355.0396,354.1119,354.2994,11768.0
2023-03-08 11:30:00,358.98,359.05,358.26,359.0,22752.0,354.2797,354.3488,353.5691,354.2994,22752.0
2023-03-08 11:40:00,359.08,360.0,359.08,359.76,11100.0,354.3784,355.2863,354.3784,355.0495,11100.0
2023-03-08 11:50:00,359.79,360.09,359.45,359.76,19314.0,355.0791,355.3751,354.7435,355.0495,19314.0
2023-03-08 12:00:00,359.81,359.9,358.81,359.0,10644.0,355.0988,355.1876,354.1119,354.2994,10644.0
2023-03-08 12:10:00,358.9,358.93,358.22,358.55,10542.0,354.2007,354.2303,353.5296,353.8553,10542.0
2023-03-08 12:20:00,358.49,358.71,358.33,358.47,11572.0,353.7961,354.0132,353.6382,353.7763,11572.0
2023-03-08 12:30:00,358.44,358.78,357.93,358.68,5970.0,353.7467,354.0823,353.2434,353.9836,5970.0
2023-03-08 12:40:00,358.83,359.16,358.82,359.02,9664.0,354.1316,354.4573,354.1218,354.3191,9664.0
2023-03-08 12:50:00,359.21,359.26,358.73,358.87,4371.0,354.5067,354.556,354.0329,354.1711,4371.0
2023-03-08 13:00:00,358.87,359.03,358.37,358.56,11232.0,354.1711,354.329,353.6777,353.8652,11232.0
2023-03-08 13:10:00,358.43,358.44,357.87,358.23,19929.0,353.7369,353.7467,353.1842,353.5395,19929.0
2023-03-08 13:20:00,358.2,358.66,358.12,358.2,7819.0,353.5099,353.9639,353.4309,353.5099,7819.0
2023-03-08 13:30:00,358.13,358.5,357.96,357.98,9033.0,353.4408,353.806,353.273,353.2928,9033.0
2023-03-08 13:40:00,357.96,358.04,357.75,357.9,11030.0,353.273,353.352,353.0658,353.2138,11030.0
2023-03-08 13:50:00,357.82,358.3,357.75,358.04,6389.0,353.1349,353.6086,353.0658,353.352,6389.0
2023-03-08 14:00:00,358.04,358.41,358.0,358.32,8142.0,353.352,353.7171,353.3125,353.6283,8142.0
2023-03-08 14:10:00,358.31,358.67,358.26,358.4,16978.0,353.6184,353.9737,353.5691,353.7073,16978.0
2023-03-08 14:20:00,358.5,358.71,358.42,358.61,10859.0,353.806,354.0132,353.727,353.9145,10859.0
2023-03-08 14:30:00,358.6,358.77,358.47,358.49,15310.0,353.9046,354.0724,353.7763,353.7961,15310.0
2023-03-08 14:40:00,358.5,358.59,358.23,358.44,10297.0,353.806,353.8948,353.5395,353.7467,10297.0
2023-03-08 14:50:00,358.27,358.32,357.9,358.03,9649.0,353.579,353.6283,353.2138,353.3421,9649.0
2023-03-08 15:00:00,358.12,358.24,357.72,357.77,16742.0,353.4309,353.5494,353.0362,353.0855,16742.0
2023-03-08 15:10:00,357.63,357.93,357.38,357.53,12495.0,352.9473,353.2434,352.7006,352.8487,12495.0
2023-03-08 15:20:00,357.53,357.72,357.28,357.45,12117.0,352.8487,353.0362,352.6019,352.7697,12117.0
2023-03-08 15:30:00,357.44,358.68,357.44,358.44,23129.0,352.7598,353.9836,352.7598,353.7467,23129.0
2023-03-08 15:40:00,358.5,359.32,358.43,359.02,30799.0,353.806,354.6152,353.7369,354.3191,30799.0
2023-03-08 15:50:00,358.93,359.33,358.66,359.04,112640.0,354.2303,354.6251,353.9639,354.3389,112640.0
2023-03-09 09:30:00,359.25,361.79,358.63,361.79,75059.0,354.5461,357.0529,353.9342,357.0529,75059.0
2023-03-09 09:40:00,361.79,363.91,361.55,363.77,25400.0,357.0529,359.1451,356.816,359.0069,25400.0
2023-03-09 09:50:00,363.77,363.9,362.83,363.2,42050.0,359.0069,359.1352,358.0793,358.4444,42050.0
2023-03-09 10:00:00,363.4,364.02,362.94,363.29,25103.0,358.6418,359.2537,358.1878,358.5332,25103.0
2023-03-09 10:10:00,363.38,363.39,361.89,362.33,25559.0,358.6221,358.6319,357.1516,357.5858,25559.0
2023-03-09 10:20:00,362.22,362.92,362.14,362.84,15902.0,357.4772,358.1681,357.3983,358.0891,15902.0
2023-03-09 10:30:00,362.98,363.13,362.37,362.38,23936.0,358.2273,358.3753,357.6253,357.6351,23936.0
2023-03-09 10:40:00,362.5,363.32,362.49,363.06,26008.0,357.7536,358.5628,357.7437,358.3062,26008.0
2023-03-09 10:50:00,363.06,363.59,361.99,361.99,23393.0,358.3062,358.8293,357.2503,357.2503,23393.0
2023-03-09 11:00:00,361.99,362.3,361.59,362.27,15671.0,357.2503,357.5562,356.8555,357.5266,15671.0
2023-03-09 11:10:00,362.23,362.84,362.19,362.66,13206.0,357.4871,358.0891,357.4476,357.9115,13206.0
2023-03-09 11:20:00,362.67,362.85,361.77,361.77,10102.0,357.9214,358.099,357.0331,357.0331,10102.0
2023-03-09 11:30:00,361.81,361.95,361.34,361.45,18326.0,357.0726,357.2108,356.6088,356.7173,18326.0
2023-03-09 11:40:00,361.52,362.26,361.42,362.16,12321.0,356.7864,357.5167,356.6877,357.418,12321.0
2023-03-09 11:50:00,362.22,362.4,361.61,361.74,14704.0,357.4772,357.6549,356.8752,357.0035,14704.0
2023-03-09 12:00:00,361.8,361.99,361.24,361.72,18823.0,357.0627,357.2503,356.5101,356.9838,18823.0
2023-03-09 12:10:00,361.9,362.04,361.54,361.77,11948.0,357.1614,357.2996,356.8061,357.0331,11948.0
2023-03-09 12:20:00,361.77,361.91,361.56,361.77,11623.0,357.0331,357.1713,356.8259,357.0331,11623.0
2023-03-09 12:30:00,361.75,361.81,360.58,360.88,14652.0,357.0134,357.0726,355.8587,356.1548,14652.0
2023-03-09 12:40:00,360.88,361.02,359.41,359.55,34950.0,356.1548,356.293,354.704,354.8422,34950.0
2023-03-09 12:50:00,359.55,360.32,359.37,360.22,37771.0,354.8422,355.6021,354.6646,355.5034,37771.0
2023-03-09 13:00:00,360.24,360.86,360.21,360.86,11325.0,355.5232,356.1351,355.4936,356.1351,11325.0
2023-03-09 13:10:00,360.74,360.75,360.13,360.19,10836.0,356.0166,356.0265,355.4146,355.4738,10836.0
2023-03-09 13:20:00,360.22,360.5,358.95,359.12,11067.0,355.5034,355.7798,354.2501,354.4178,11067.0
2023-03-09 13:30:00,359.0,359.0,358.04,358.05,27140.0,354.2994,354.2994,353.352,353.3618,27140.0
2023-03-09 13:40:00,358.09,358.32,357.25,357.47,34010.0,353.4013,353.6283,352.5723,352.7894,34010.0
2023-03-09 13:50:00,357.36,357.67,357.05,357.18,20251.0,352.6809,352.9868,352.3749,352.5032,20251.0
2023-03-09 14:00:00,357.25,357.48,356.65,356.98,21063.0,352.5723,352.7993,351.9802,352.3059,21063.0
2023-03-09 14:10:00,356.86,357.61,356.73,357.52,14362.0,352.1874,352.9276,352.0591,352.8388,14362.0
2023-03-09 14:20:00,357.52,358.04,357.39,357.54,22210.0,352.8388,353.352,352.7105,352.8585,22210.0
2023-03-09 14:30:00,357.42,357.42,356.63,356.91,17547.0,352.7401,352.7401,351.9604,352.2368,17547.0
2023-03-09 14:40:00,357.01,357.54,356.79,357.11,16980.0,352.3355,352.8585,352.1183,352.4342,16980.0
2023-03-09 14:50:00,356.96,357.18,356.22,356.36,25487.0,352.2861,352.5032,351.5558,351.694,25487.0
2023-03-09 15:00:00,356.38,356.51,355.59,355.68,26075.0,351.7137,351.842,350.9341,351.0229,26075.0
2023-03-09 15:10:00,355.65,355.97,354.67,354.67,38663.0,350.9933,351.3091,350.0261,350.0261,38663.0
2023-03-09 15:20:00,354.69,355.53,354.0,355.02,34371.0,350.0458,350.8748,349.3649,350.3715,34371.0
2023-03-09 15:30:00,354.87,355.84,354.65,355.17,58710.0,350.2235,351.1808,350.0064,350.5196,58710.0
2023-03-09 15:40:00,355.2,355.77,354.4,355.18,72064.0,350.5492,351.1117,349.7596,350.5294,72064.0
2023-03-09 15:50:00,355.11,355.84,353.91,354.53,137993.0,350.4603,351.1808,349.2761,349.8879,137993.0
2023-03-10 09:30:00,352.41,353.05,351.35,351.49,66217.0,347.7957,348.4273,346.7496,346.8877,66217.0
2023-03-10 09:40:00,351.64,351.87,348.45,348.94,39363.0,347.0358,347.2628,343.8875,344.3711,39363.0
2023-03-10 09:50:00,348.87,349.78,348.14,349.14,51241.0,344.302,345.2001,343.5816,344.5685,51241.0
2023-03-10 10:00:00,349.3,350.81,349.11,350.47,40593.0,344.7264,346.2166,344.5389,345.8811,40593.0
2023-03-10 10:10:00,350.51,350.71,348.28,348.96,37569.0,345.9206,346.118,343.7198,344.3909,37569.0
2023-03-10 10:20:00,349.27,349.47,347.68,347.92,28024.0,344.6968,344.8942,343.1276,343.3645,28024.0
2023-03-10 10:30:00,348.24,349.56,348.0,348.82,39682.0,343.6803,344.983,343.4434,344.2527,39682.0
2023-03-10 10:40:00,348.75,349.22,347.03,347.33,36130.0,344.1836,344.6475,342.4861,342.7822,36130.0
2023-03-10 10:50:00,347.45,349.44,347.0,349.44,35440.0,342.9006,344.8646,342.4565,344.8646,35440.0
2023-03-10 11:00:00,349.37,349.37,348.31,348.73,45385.0,344.7955,344.7955,343.7494,344.1639,45385.0
2023-03-10 11:10:00,348.73,349.09,347.57,348.23,49578.0,344.1639,344.5192,343.0191,343.6704,49578.0
2023-03-10 11:20:00,348.23,349.5,348.11,349.03,77913.0,343.6704,344.9238,343.552,344.4599,77913.0
2023-03-10 11:30:00,349.01,350.0,348.7,349.34,61407.0,344.4402,345.4172,344.1343,344.7659,61407.0
2023-03-10 11:40:00,349.69,349.73,347.75,348.42,55759.0,345.1113,345.1508,343.1967,343.8579,55759.0
2023-03-10 11:50:00,348.46,348.46,347.21,347.38,40795.0,343.8974,343.8974,342.6638,342.8316,40795.0
2023-03-10 12:00:00,347.46,348.39,347.4,347.69,23573.0,342.9105,343.8283,342.8513,343.1375,23573.0
2023-03-10 12:10:00,347.57,348.63,347.41,348.34,35505.0,343.0191,344.0652,342.8612,343.779,35505.0
2023-03-10 12:20:00,348.28,348.97,348.23,348.87,21989.0,343.7198,344.4007,343.6704,344.302,21989.0
2023-03-10 12:30:00,348.95,350.29,348.61,350.09,31973.0,344.381,345.7035,344.0454,345.5061,31973.0
2023-03-10 12:40:00,349.95,349.95,349.33,349.56,14388.0,345.3679,345.3679,344.756,344.983,14388.0
2023-03-10 12:50:00,349.6,349.6,348.42,348.53,22215.0,345.0225,345.0225,343.8579,343.9665,22215.0
2023-03-10 13:00:00,348.53,348.93,348.23,348.59,17666.0,343.9665,344.3613,343.6704,344.0257,17666.0
2023-03-10 13:10:00,348.72,348.82,347.59,347.71,12533.0,344.154,344.2527,343.0388,343.1572,12533.0
2023-03-10 13:20:00,347.64,347.85,346.41,346.78,24869.0,343.0881,343.2954,341.8743,342.2394,24869.0
2023-03-10 13:30:00,346.77,346.88,346.24,346.49,23740.0,342.2295,342.3381,341.7065,341.9532,23740.0
2023-03-10 13:40:00,346.44,346.58,345.47,345.52,27450.0,341.9039,342.042,340.9466,340.9959,27450.0
2023-03-10 13:50:00,345.53,345.87,345.23,345.43,32107.0,341.0058,341.3413,340.7097,340.9071,32107.0
2023-03-10 14:00:00,345.52,346.98,345.46,346.71,36265.0,340.9959,342.4368,340.9367,342.1703,36265.0
2023-03-10 14:10:00,346.79,347.31,345.74,346.44,29743.0,342.2493,342.7625,341.213,341.9039,29743.0
2023-03-10 14:20:00,346.37,346.37,345.48,345.68,20584.0,341.8348,341.8348,340.9564,341.1538,20584.0
2023-03-10 14:30:00,345.82,347.09,345.73,346.55,41454.0,341.292,342.5453,341.2032,342.0124,41454.0
2023-03-10 14:40:00,346.55,347.71,346.21,347.59,56166.0,342.0124,343.1572,341.6769,343.0388,56166.0
2023-03-10 14:50:00,347.63,348.11,347.01,347.65,60184.0,343.0783,343.552,342.4664,343.098,60184.0
2023-03-10 15:00:00,347.65,347.98,346.28,347.3,54718.0,343.098,343.4237,341.746,342.7526,54718.0
2023-03-10 15:10:00,347.2,348.0,346.55,346.56,36177.0,342.6539,343.4434,342.0124,342.0223,36177.0
2023-03-10 15:20:00,346.54,347.39,346.29,347.17,38911.0,342.0026,342.8414,341.7558,342.6243,38911.0
2023-03-10 15:30:00,347.07,347.16,345.97,346.02,55451.0,342.5256,342.6144,341.44,341.4894,55451.0
2023-03-10 15:40:00,346.07,346.12,345.4,345.75,91564.0,341.5387,341.5881,340.8775,341.2229,91564.0
2023-03-10 15:50:00,345.67,347.27,345.46,347.12,209405.0,341.1439,342.723,340.9367,342.575,209405.0
2023-03-13 09:30:00,343.63,344.76,340.21,341.0,79792.0,339.1307,340.2459,335.7554,336.5351,79792.0
2023-03-13 09:40:00,340.96,344.33,340.3,343.58,52454.0,336.4956,339.8215,335.8443,339.0813,52454.0
2023-03-13 09:50:00,343.71,344.71,342.5,343.09,59644.0,339.2096,340.1965,338.0154,338.5977,59644.0
2023-03-13 10:00:00,343.07,344.09,341.18,343.28,121788.0,338.578,339.5846,336.7127,338.7852,121788.0
2023-03-13 10:10:00,343.3,343.57,342.12,342.22,45935.0,338.805,339.0714,337.6404,337.7391,45935.0
2023-03-13 10:20:00,342.11,343.54,341.75,342.33,38449.0,337.6306,339.0418,337.2753,337.8477,38449.0
2023-03-13 10:30:00,342.37,344.54,342.34,344.09,27462.0,337.8872,340.0287,337.8575,339.5846,27462.0
2023-03-13 10:40:00,344.13,345.0,342.58,344.44,54842.0,339.6241,340.4827,338.0944,339.93,54842.0
2023-03-13 10:50:00,344.13,346.1,342.9,345.67,49614.0,339.6241,341.5683,338.4102,341.1439,49614.0
2023-03-13 11:00:00,345.52,347.08,345.3,345.8,37314.0,340.9959,342.5355,340.7788,341.2722,37314.0
2023-03-13 11:10:00,345.8,347.2,345.58,346.17,46701.0,341.2722,342.6539,341.0551,341.6374,46701.0
2023-03-13 11:20:00,346.23,347.85,345.74,347.16,34293.0,341.6966,343.2954,341.213,342.6144,34293.0
2023-03-13 11:30:00,347.28,347.52,345.93,346.21,37838.0,342.7329,342.9697,341.4005,341.6769,37838.0
2023-03-13 11:40:00,346.23,347.95,345.91,347.95,48326.0,341.6966,343.3941,341.3808,343.3941,48326.0
2023-03-13 11:50:00,347.95,347.97,345.8,347.79,17571.0,343.3941,343.4138,341.2722,343.2362,17571.0
2023-03-13 12:00:00,347.91,348.98,347.07,348.32,25733.0,343.3546,344.4106,342.5256,343.7592,25733.0
2023-03-13 12:10:00,348.39,348.65,347.46,348.15,45836.0,343.8283,344.0849,342.9105,343.5915,45836.0
2023-03-13 12:20:00,348.07,348.51,347.01,347.71,23177.0,343.5125,343.9468,342.4664,343.1572,23177.0
2023-03-13 12:30:00,347.6,348.4,347.1,348.35,21587.0,343.0487,343.8382,342.5552,343.7889,21587.0
2023-03-13 12:40:00,348.22,349.28,347.35,347.64,33478.0,343.6606,344.7067,342.8019,343.0881,33478.0
2023-03-13 12:50:00,347.79,347.97,347.07,347.69,20178.0,343.2362,343.4138,342.5256,343.1375,20178.0
2023-03-13 13:00:00,347.58,348.12,346.64,348.04,22612.0,343.0289,343.5619,342.1012,343.4829,22612.0
2023-03-13 13:10:00,348.27,348.27,347.04,347.34,24361.0,343.7099,343.7099,342.496,342.7921,24361.0
2023-03-13 13:20:00,347.48,347.48,345.86,346.42,18642.0,342.9302,342.9302,341.3315,341.8841,18642.0
2023-03-13 13:30:00,346.47,348.86,346.0,348.38,23044.0,341.9335,344.2922,341.4696,343.8185,23044.0
2023-03-13 13:40:00,348.5,348.73,347.9,348.04,19791.0,343.9369,344.1639,343.3447,343.4829,19791.0
2023-03-13 13:50:00,348.33,348.88,348.1,348.56,28546.0,343.7691,344.3119,343.5421,343.9961,28546.0
2023-03-13 14:00:00,348.54,349.36,348.3,348.75,29735.0,343.9764,344.7856,343.7395,344.1836,29735.0
2023-03-13 14:10:00,348.64,349.36,348.18,348.7,27155.0,344.0751,344.7856,343.6211,344.1343,27155.0
2023-03-13 14:20:00,348.5,349.4,348.08,348.91,25942.0,343.9369,344.8251,343.5224,344.3415,25942.0
2023-03-13 14:30:00,349.05,349.86,348.66,348.99,23043.0,344.4797,345.2791,344.0948,344.4205,23043.0
2023-03-13 14:40:00,349.1,349.51,348.58,349.1,31082.0,344.529,344.9337,344.0158,344.529,31082.0
2023-03-13 14:50:00,348.68,349.79,348.62,349.63,41196.0,344.1145,345.21,344.0553,345.0521,41196.0
2023-03-13 15:00:00,349.52,349.67,348.27,348.51,20169.0,344.9435,345.0916,343.7099,343.9468,20169.0
2023-03-13 15:10:00,348.47,349.34,347.76,347.77,30954.0,343.9073,344.7659,343.2066,343.2164,30954.0
2023-03-13 15:20:00,347.77,347.77,345.9,346.65,33589.0,343.2164,343.2164,341.3709,342.1111,33589.0
2023-03-13 15:30:00,346.63,347.65,346.34,347.44,63716.0,342.0914,343.098,341.8052,342.8908,63716.0
2023-03-13 15:40:00,347.6,348.07,346.4,346.72,56245.0,343.0487,343.5125,341.8644,342.1802,56245.0
2023-03-13 15:50:00,346.67,346.67,344.24,344.53,269978.0,342.1308,342.1308,339.7327,340.0189,269978.0
2023-03-14 09:30:00,351.0,352.84,350.01,352.76,71441.0,346.4042,348.2201,345.4271,348.1411,71441.0
2023-03-14 09:40:00,352.66,353.24,351.77,352.05,47806.0,348.0424,348.6148,347.1641,347.4404,47806.0
2023-03-14 09:50:00,352.01,353.2,351.22,352.81,39670.0,347.4009,348.5753,346.6213,348.1905,39670.0
2023-03-14 10:00:00,353.02,354.76,352.55,354.05,46370.0,348.3977,350.1149,347.9339,349.4142,46370.0
2023-03-14 10:10:00,354.05,354.69,352.82,354.24,32631.0,349.4142,350.0458,348.2003,349.6017,32631.0
2023-03-14 10:20:00,354.08,355.31,353.86,354.94,22106.0,349.4438,350.6577,349.2267,350.2926,22106.0
2023-03-14 10:30:00,355.3,355.49,354.83,354.94,59335.0,350.6479,350.8354,350.184,350.2926,59335.0
2023-03-14 10:40:00,354.99,356.11,354.95,355.96,37201.0,350.3419,351.4472,350.3024,351.2992,37201.0
2023-03-14 10:50:00,355.9,356.06,354.31,354.31,37891.0,351.24,351.3979,349.6708,349.6708,37891.0
2023-03-14 11:00:00,354.48,354.63,353.94,354.0,30382.0,349.8386,349.9866,349.3057,349.3649,30382.0
2023-03-14 11:10:00,354.01,355.04,353.88,354.41,30207.0,349.3747,350.3913,349.2464,349.7695,30207.0
2023-03-14 11:20:00,354.24,354.8,354.19,354.6,24177.0,349.6017,350.1544,349.5524,349.957,24177.0
2023-03-14 11:30:00,354.59,354.72,353.97,354.3,21500.0,349.9471,350.0754,349.3353,349.6609,21500.0
2023-03-14 11:40:00,354.25,354.36,353.6,353.6,29723.0,349.6116,349.7202,348.9701,348.9701,29723.0
2023-03-14 11:50:00,353.56,354.27,353.56,353.65,19761.0,348.9306,349.6313,348.9306,349.0195,19761.0
2023-03-14 12:00:00,353.68,353.78,352.67,352.98,45267.0,349.0491,349.1478,348.0523,348.3582,45267.0
2023-03-14 12:10:00,353.04,353.96,353.04,353.92,29789.0,348.4174,349.3254,348.4174,349.2859,29789.0
2023-03-14 12:20:00,353.76,354.2,353.4,353.61,20281.0,349.128,349.5623,348.7727,348.98,20281.0
2023-03-14 12:30:00,353.67,354.36,353.67,354.17,18963.0,349.0392,349.7202,349.0392,349.5326,18963.0
2023-03-14 12:40:00,354.13,354.55,353.38,354.35,22948.0,349.4932,349.9077,348.753,349.7103,22948.0
2023-03-14 12:50:00,354.38,354.53,353.56,354.07,18637.0,349.7399,349.8879,348.9306,349.434,18637.0
2023-03-14 13:00:00,354.0,354.37,352.63,352.68,19861.0,349.3649,349.73,348.0128,348.0622,19861.0
2023-03-14 13:10:00,352.5,352.9,351.15,351.69,30473.0,347.8845,348.2793,346.5522,347.0851,30473.0
2023-03-14 13:20:00,351.56,352.27,350.72,352.16,15796.0,346.9568,347.6575,346.1278,347.549,15796.0
2023-03-14 13:30:00,352.19,352.2,351.49,351.97,15070.0,347.5786,347.5884,346.8877,347.3615,15070.0
2023-03-14 13:40:00,351.87,352.22,350.81,351.14,18980.0,347.2628,347.6082,346.2166,346.5423,18980.0
2023-03-14 13:50:00,351.07,351.12,350.26,350.51,12004.0,346.4732,346.5226,345.6738,345.9206,12004.0
2023-03-14 14:00:00,350.68,350.97,348.77,349.58,19678.0,346.0883,346.3745,344.2034,345.0027,19678.0
2023-03-14 14:10:00,349.62,350.09,349.3,350.07,18298.0,345.0422,345.5061,344.7264,345.4863,18298.0
2023-03-14 14:20:00,349.88,351.06,349.52,350.76,19125.0,345.2988,346.4634,344.9435,346.1673,19125.0
2023-03-14 14:30:00,350.76,351.27,350.54,350.6,21979.0,346.1673,346.6706,345.9502,346.0094,21979.0
2023-03-14 14:40:00,350.79,350.95,350.12,350.24,36720.0,346.1969,346.3548,345.5357,345.6541,36720.0
2023-03-14 14:50:00,350.19,350.96,349.93,350.16,39148.0,345.6048,346.3647,345.3482,345.5752,39148.0
2023-03-14 15:00:00,350.24,350.68,349.35,349.48,19607.0,345.6541,346.0883,344.7758,344.9041,19607.0
2023-03-14 15:10:00,349.49,349.49,348.56,349.03,31905.0,344.9139,344.9139,343.9961,344.4599,31905.0
2023-03-14 15:20:00,349.18,349.34,348.67,349.15,51563.0,344.608,344.7659,344.1047,344.5784,51563.0
2023-03-14 15:30:00,349.06,350.92,348.82,350.63,44091.0,344.4896,346.3252,344.2527,346.039,44091.0
2023-03-14 15:40:00,350.57,350.96,350.26,350.83,46305.0,345.9798,346.3647,345.6738,346.2364,46305.0
2023-03-14 15:50:00,350.84,353.39,350.83,352.64,156684.0,346.2462,348.7629,346.2364,348.0227,156684.0
2023-03-15 09:30:00,346.05,347.66,345.05,345.7,73044.0,341.519,343.1079,340.5321,341.1735,73044.0
2023-03-15 09:40:00,345.6,346.59,345.11,345.81,17093.0,341.0749,342.0519,340.5913,341.2821,17093.0
2023-03-15 09:50:00,345.85,346.34,344.5,345.08,28157.0,341.3216,341.8052,339.9893,340.5617,28157.0
2023-03-15 10:00:00,344.96,346.83,344.75,346.24,29412.0,340.4432,342.2888,340.236,341.7065,29412.0
2023-03-15 10:10:00,346.29,346.9,345.91,346.9,38828.0,341.7558,342.3578,341.3808,342.3578,38828.0
2023-03-15 10:20:00,346.81,347.23,344.95,345.39,39238.0,342.269,342.6835,340.4334,340.8676,39238.0
2023-03-15 10:30:00,345.24,345.87,344.22,345.07,26991.0,340.7196,341.3413,339.7129,340.5518,26991.0
2023-03-15 10:40:00,345.02,345.02,343.64,344.17,26708.0,340.5025,340.5025,339.1405,339.6636,26708.0
2023-03-15 10:50:00,344.23,345.86,343.71,345.86,38034.0,339.7228,341.3315,339.2096,341.3315,38034.0
2023-03-15 11:00:00,346.0,346.79,345.0,346.19,25678.0,341.4696,342.2493,340.4827,341.6571,25678.0
2023-03-15 11:10:00,346.09,347.33,346.0,347.32,15375.0,341.5584,342.7822,341.4696,342.7723,15375.0
2023-03-15 11:20:00,347.38,347.38,346.0,346.43,25749.0,342.8316,342.8316,341.4696,341.894,25749.0
2023-03-15 11:30:00,346.31,346.74,345.29,345.41,25033.0,341.7756,342.1999,340.7689,340.8873,25033.0
2023-03-15 11:40:00,345.36,346.81,345.25,346.53,32518.0,340.838,342.269,340.7294,341.9927,32518.0
2023-03-15 11:50:00,346.62,346.62,345.6,346.21,24215.0,342.0815,342.0815,341.0749,341.6769,24215.0
2023-03-15 12:00:00,346.17,346.46,345.13,345.15,24381.0,341.6374,341.9236,340.611,340.6308,24381.0
2023-03-15 12:10:00,345.2,345.3,344.81,344.9,20401.0,340.6801,340.7788,340.2952,340.384,20401.0
2023-03-15 12:20:00,344.87,345.26,344.46,345.02,14046.0,340.3544,340.7393,339.9498,340.5025,14046.0
2023-03-15 12:30:00,345.02,345.73,345.01,345.18,11980.0,340.5025,341.2032,340.4926,340.6604,11980.0
2023-03-15 12:40:00,345.12,345.62,344.6,345.62,12608.0,340.6011,341.0946,340.088,341.0946,12608.0
2023-03-15 12:50:00,345.72,345.78,344.72,345.26,16637.0,341.1933,341.2525,340.2064,340.7393,16637.0
2023-03-15 13:00:00,345.24,346.26,344.86,345.99,22173.0,340.7196,341.7262,340.3445,341.4598,22173.0
2023-03-15 13:10:00,346.07,347.28,345.93,346.83,16984.0,341.5387,342.7329,341.4005,342.2888,16984.0
2023-03-15 13:20:00,346.95,347.19,346.68,347.04,12983.0,342.4072,342.644,342.1407,342.496,12983.0
2023-03-15 13:30:00,347.0,347.16,346.25,346.46,27099.0,342.4565,342.6144,341.7163,341.9236,27099.0
2023-03-15 13:40:00,346.6,346.67,345.82,345.94,16492.0,342.0618,342.1308,341.292,341.4104,16492.0
2023-03-15 13:50:00,345.97,347.07,345.8,346.55,19160.0,341.44,342.5256,341.2722,342.0124,19160.0
2023-03-15 14:00:00,346.58,346.58,346.0,346.29,21680.0,342.042,342.042,341.4696,341.7558,21680.0
2023-03-15 14:10:00,346.25,346.4,345.5,346.05,20871.0,341.7163,341.8644,340.9762,341.519,20871.0
2023-03-15 14:20:00,346.03,348.4,345.98,347.7,43972.0,341.4992,343.8382,341.4499,343.1474,43972.0
2023-03-15 14:30:00,347.86,348.33,347.03,347.41,32200.0,343.3053,343.7691,342.4861,342.8612,32200.0
2023-03-15 14:40:00,347.26,347.7,346.99,347.03,25919.0,342.7131,343.1474,342.4467,342.4861,25919.0
2023-03-15 14:50:00,347.1,347.8,346.58,347.4,20830.0,342.5552,343.2461,342.042,342.8513,20830.0
2023-03-15 15:00:00,347.53,348.26,346.71,346.71,30908.0,342.9796,343.7,342.1703,342.1703,30908.0
2023-03-15 15:10:00,346.5,347.75,346.47,347.37,26638.0,341.9631,343.1967,341.9335,342.8217,26638.0
2023-03-15 15:20:00,347.28,347.92,347.01,347.49,45107.0,342.7329,343.3645,342.4664,342.9401,45107.0
2023-03-15 15:30:00,347.44,347.8,346.55,346.94,40811.0,342.8908,343.2461,342.0124,342.3973,40811.0
2023-03-15 15:40:00,346.91,347.1,346.17,346.67,51820.0,342.3677,342.5552,341.6374,342.1308,51820.0
2023-03-15 15:50:00,346.56,348.35,346.19,348.34,200600.0,342.0223,343.7889,341.6571,343.779,200600.0
2023-03-16 09:30:00,346.62,346.94,344.53,345.44,70439.0,342.0815,342.3973,340.0189,340.917,70439.0
2023-03-16 09:40:00,345.43,345.5,343.32,343.61,49900.0,340.9071,340.9762,338.8247,339.1109,49900.0
2023-03-16 09:50:00,343.82,344.53,343.61,344.16,63287.0,339.3182,340.0189,339.1109,339.6537,63287.0
2023-03-16 10:00:00,344.13,344.76,341.04,341.15,76156.0,339.6241,340.2459,336.5746,336.6831,76156.0
2023-03-16 10:10:00,341.21,342.14,340.28,340.5,115306.0,336.7423,337.6602,335.8245,336.0416,115306.0
2023-03-16 10:20:00,340.5,342.61,340.48,342.37,49593.0,336.0416,338.124,336.0219,337.8872,49593.0
2023-03-16 10:30:00,342.58,342.84,341.66,341.98,44371.0,338.0944,338.351,337.1864,337.5023,44371.0
2023-03-16 10:40:00,342.02,344.47,341.88,344.39,82078.0,337.5417,339.9597,337.4036,339.8807,82078.0
2023-03-16 10:50:00,344.41,346.66,344.31,346.66,57104.0,339.9004,342.121,339.8017,342.121,57104.0
2023-03-16 11:00:00,346.4,346.46,345.12,345.96,38859.0,341.8644,341.9236,340.6011,341.4301,38859.0
2023-03-16 11:10:00,345.96,346.4,345.08,345.47,32755.0,341.4301,341.8644,340.5617,340.9466,32755.0
2023-03-16 11:20:00,345.5,346.63,345.47,346.11,33278.0,340.9762,342.0914,340.9466,341.5782,33278.0
2023-03-16 11:30:00,346.18,346.29,345.62,345.91,26376.0,341.6473,341.7558,341.0946,341.3808,26376.0
2023-03-16 11:40:00,345.88,346.67,345.77,345.81,21017.0,341.3512,342.1308,341.2426,341.2821,21017.0
2023-03-16 11:50:00,345.9,346.85,345.68,346.66,28074.0,341.3709,342.3085,341.1538,342.121,28074.0
2023-03-16 12:00:00,346.57,347.05,345.87,346.03,26298.0,342.0322,342.5059,341.3413,341.4992,26298.0
2023-03-16 12:10:00,345.96,346.58,345.5,346.03,19959.0,341.4301,342.042,340.9762,341.4992,19959.0
2023-03-16 12:20:00,346.07,346.14,345.68,345.83,21904.0,341.5387,341.6078,341.1538,341.3018,21904.0
2023-03-16 12:30:00,345.94,346.07,345.1,345.6,33235.0,341.4104,341.5387,340.5814,341.0749,33235.0
2023-03-16 12:40:00,345.72,346.35,345.48,345.99,28942.0,341.1933,341.815,340.9564,341.4598,28942.0
2023-03-16 12:50:00,346.01,347.52,346.01,347.3,32005.0,341.4795,342.9697,341.4795,342.7526,32005.0
2023-03-16 13:00:00,347.3,348.24,347.26,347.57,34879.0,342.7526,343.6803,342.7131,343.0191,34879.0
2023-03-16 13:10:00,347.54,347.66,346.56,346.83,26895.0,342.9895,343.1079,342.0223,342.2888,26895.0
2023-03-16 13:20:00,346.81,347.13,346.61,346.93,23776.0,342.269,342.5848,342.0716,342.3874,23776.0
2023-03-16 13:30:00,346.92,347.08,346.6,346.78,45487.0,342.3776,342.5355,342.0618,342.2394,45487.0
2023-03-16 13:40:00,346.87,347.01,346.58,346.6,23718.0,342.3282,342.4664,342.042,342.0618,23718.0
2023-03-16 13:50:00,346.56,346.75,346.03,346.52,24490.0,342.0223,342.2098,341.4992,341.9828,24490.0
2023-03-16 14:00:00,346.48,346.49,345.57,346.06,22660.0,341.9433,341.9532,341.0453,341.5288,22660.0
2023-03-16 14:10:00,346.03,346.21,345.69,346.05,19541.0,341.4992,341.6769,341.1637,341.519,19541.0
2023-03-16 14:20:00,346.05,346.26,345.85,346.21,20182.0,341.519,341.7262,341.3216,341.6769,20182.0
2023-03-16 14:30:00,346.32,346.54,345.69,346.47,22678.0,341.7854,342.0026,341.1637,341.9335,22678.0
2023-03-16 14:40:00,346.54,346.71,346.19,346.4,21067.0,342.0026,342.1703,341.6571,341.8644,21067.0
2023-03-16 14:50:00,346.39,346.94,346.28,346.85,24723.0,341.8545,342.3973,341.746,342.3085,24723.0
2023-03-16 15:00:00,346.85,347.37,346.58,347.17,34365.0,342.3085,342.8217,342.042,342.6243,34365.0
2023-03-16 15:10:00,347.2,347.41,346.78,347.27,28190.0,342.6539,342.8612,342.2394,342.723,28190.0
2023-03-16 15:20:00,347.28,348.41,347.19,348.17,63332.0,342.7329,343.8481,342.644,343.6112,63332.0
2023-03-16 15:30:00,348.17,348.36,347.5,347.89,62307.0,343.6112,343.7987,342.95,343.3349,62307.0
2023-03-16 15:40:00,347.78,348.69,347.75,348.36,86030.0,343.2263,344.1244,343.1967,343.7987,86030.0
2023-03-16 15:50:00,348.31,348.58,347.4,348.1,196587.0,343.7494,344.0158,342.8513,343.5421,196587.0
2023-03-17 09:30:00,350.25,351.61,348.45,351.04,679002.0,345.664,347.0062,343.8875,346.4436,679002.0
2023-03-17 09:40:00,350.64,351.94,349.05,349.06,87083.0,346.0489,347.3318,344.4797,344.4896,87083.0
2023-03-17 09:50:00,349.05,350.31,348.24,348.87,41625.0,344.4797,345.7232,343.6803,344.302,41625.0
2023-03-17 10:00:00,348.91,350.38,348.9,350.03,27132.0,344.3415,345.7923,344.3317,345.4469,27132.0
2023-03-17 10:10:00,349.98,350.7,349.0,349.99,60584.0,345.3975,346.1081,344.4303,345.4074,60584.0
2023-03-17 10:20:00,350.11,350.6,348.01,348.84,54863.0,345.5258,346.0094,343.4533,344.2724,54863.0
2023-03-17 10:30:00,348.94,349.2,347.18,348.81,56888.0,344.3711,344.6277,342.6342,344.2428,56888.0
2023-03-17 10:40:00,348.83,348.86,347.34,348.85,33261.0,344.2626,344.2922,342.7921,344.2823,33261.0
2023-03-17 10:50:00,348.88,348.88,347.75,348.29,28644.0,344.3119,344.3119,343.1967,343.7296,28644.0
2023-03-17 11:00:00,348.33,348.33,347.13,347.68,25662.0,343.7691,343.7691,342.5848,343.1276,25662.0
2023-03-17 11:10:00,347.68,348.76,347.44,348.43,26824.0,343.1276,344.1935,342.8908,343.8678,26824.0
2023-03-17 11:20:00,348.61,348.64,347.72,348.03,47863.0,344.0454,344.0751,343.1671,343.473,47863.0
2023-03-17 11:30:00,348.06,348.92,347.84,347.84,19488.0,343.5026,344.3514,343.2855,343.2855,19488.0
2023-03-17 11:40:00,347.74,348.14,346.86,348.03,30080.0,343.1868,343.5816,342.3184,343.473,30080.0
2023-03-17 11:50:00,347.97,348.48,347.46,348.26,27247.0,343.4138,343.9171,342.9105,343.7,27247.0
2023-03-17 12:00:00,348.33,349.13,348.08,349.13,20594.0,343.7691,344.5586,343.5224,344.5586,20594.0
2023-03-17 12:10:00,349.02,349.22,348.63,348.96,30153.0,344.4501,344.6475,344.0652,344.3909,30153.0
2023-03-17 12:20:00,348.93,349.89,348.79,349.64,33479.0,344.3613,345.3087,344.2231,345.062,33479.0
2023-03-17 12:30:00,349.63,350.57,349.59,349.81,35108.0,345.0521,345.9798,345.0126,345.2297,35108.0
2023-03-17 12:40:00,349.89,350.28,349.79,350.2,21444.0,345.3087,345.6936,345.21,345.6146,21444.0
2023-03-17 12:50:00,350.33,350.85,349.92,350.12,26672.0,345.7429,346.2561,345.3383,345.5357,26672.0
2023-03-17 13:00:00,350.23,351.62,350.13,351.53,16483.0,345.6442,347.016,345.5455,346.9272,16483.0
2023-03-17 13:10:00,351.42,351.53,350.85,351.22,23663.0,346.8187,346.9272,346.2561,346.6213,23663.0
2023-03-17 13:20:00,351.32,351.7,350.43,350.56,21770.0,346.72,347.095,345.8416,345.9699,21770.0
2023-03-17 13:30:00,350.56,350.97,349.82,350.53,18256.0,345.9699,346.3745,345.2396,345.9403,18256.0
2023-03-17 13:40:00,350.53,350.55,349.73,350.23,17481.0,345.9403,345.96,345.1508,345.6442,17481.0
2023-03-17 13:50:00,350.29,350.42,349.54,350.41,52000.0,345.7035,345.8317,344.9633,345.8219,52000.0
2023-03-17 14:00:00,350.58,350.85,348.42,348.8,41415.0,345.9897,346.2561,343.8579,344.233,41415.0
2023-03-17 14:10:00,348.8,349.3,348.46,348.92,55467.0,344.233,344.7264,343.8974,344.3514,55467.0
2023-03-17 14:20:00,349.0,349.36,348.32,348.77,76490.0,344.4303,344.7856,343.7592,344.2034,76490.0
2023-03-17 14:30:00,348.8,349.12,348.4,349.11,50805.0,344.233,344.5488,343.8382,344.5389,50805.0
2023-03-17 14:40:00,349.09,349.37,348.45,348.59,37505.0,344.5192,344.7955,343.8875,344.0257,37505.0
2023-03-17 14:50:00,348.61,349.52,348.14,349.13,24121.0,344.0454,344.9435,343.5816,344.5586,24121.0
2023-03-17 15:00:00,349.04,349.57,348.76,349.32,29832.0,344.4698,344.9929,344.1935,344.7462,29832.0
2023-03-17 15:10:00,349.33,350.5,349.3,350.09,43328.0,344.756,345.9107,344.7264,345.5061,43328.0
2023-03-17 15:20:00,350.0,350.64,349.71,350.5,37120.0,345.4172,346.0489,345.131,345.9107,37120.0
2023-03-17 15:30:00,350.45,350.47,349.49,349.52,56234.0,345.8614,345.8811,344.9139,344.9435,56234.0
2023-03-17 15:40:00,349.64,349.73,348.55,348.74,89160.0,345.062,345.1508,343.9862,344.1737,89160.0
2023-03-17 15:50:00,348.63,350.34,347.99,349.54,381094.0,344.0652,345.7528,343.4336,344.9633,381094.0
2023-03-20 09:30:00,348.0,351.32,347.34,351.16,83140.0,343.4434,346.72,342.7921,346.5621,83140.0
2023-03-20 09:40:00,350.96,350.97,348.02,349.12,70282.0,346.3647,346.3745,343.4632,344.5488,70282.0
2023-03-20 09:50:00,348.86,349.78,348.31,348.91,68347.0,344.2922,345.2001,343.7494,344.3415,68347.0
2023-03-20 10:00:00,348.81,350.8,348.81,350.3,64517.0,344.2428,346.2068,344.2428,345.7133,64517.0
2023-03-20 10:10:00,350.25,352.25,349.72,350.95,52553.0,345.664,347.6378,345.1409,346.3548,52553.0
2023-03-20 10:20:00,351.28,352.55,351.08,351.86,37651.0,346.6805,347.9339,346.4831,347.2529,37651.0
2023-03-20 10:30:00,351.95,352.21,351.19,351.27,46148.0,347.3417,347.5983,346.5917,346.6706,46148.0
2023-03-20 10:40:00,351.22,352.93,351.22,352.93,43231.0,346.6213,348.3089,346.6213,348.3089,43231.0
2023-03-20 10:50:00,352.87,352.87,352.2,352.8,23007.0,348.2497,348.2497,347.5884,348.1806,23007.0
2023-03-20 11:00:00,352.83,353.84,352.82,353.43,36173.0,348.2102,349.207,348.2003,348.8023,36173.0
2023-03-20 11:10:00,353.46,353.46,352.42,352.55,46210.0,348.8319,348.8319,347.8056,347.9339,46210.0
2023-03-20 11:20:00,352.68,352.89,352.12,352.87,43793.0,348.0622,348.2694,347.5095,348.2497,43793.0
2023-03-20 11:30:00,352.87,353.0,352.1,352.66,40064.0,348.2497,348.378,347.4898,348.0424,40064.0
2023-03-20 11:40:00,352.66,352.69,352.08,352.35,25550.0,348.0424,348.072,347.47,347.7365,25550.0
2023-03-20 11:50:00,352.42,352.75,351.93,352.29,37089.0,347.8056,348.1312,347.322,347.6773,37089.0
2023-03-20 12:00:00,352.24,352.44,350.38,350.38,43563.0,347.6279,347.8253,345.7923,345.7923,43563.0
2023-03-20 12:10:00,350.25,350.62,349.58,349.75,35642.0,345.664,346.0291,345.0027,345.1705,35642.0
2023-03-20 12:20:00,349.86,350.25,349.71,350.13,30940.0,345.2791,345.664,345.131,345.5455,30940.0
2023-03-20 12:30:00,350.08,350.55,349.83,350.51,36479.0,345.4962,345.96,345.2495,345.9206,36479.0
2023-03-20 12:40:00,350.48,350.68,350.05,350.5,26304.0,345.891,346.0883,345.4666,345.9107,26304.0
2023-03-20 12:50:00,350.46,350.99,350.31,350.77,25795.0,345.8712,346.3943,345.7232,346.1772,25795.0
2023-03-20 13:00:00,350.77,351.23,350.2,350.44,53578.0,346.1772,346.6311,345.6146,345.8515,53578.0
2023-03-20 13:10:00,350.5,350.61,349.8,349.84,26304.0,345.9107,346.0193,345.2199,345.2593,26304.0
2023-03-20 13:20:00,349.92,349.96,349.33,349.46,39547.0,345.3383,345.3778,344.756,344.8843,39547.0
2023-03-20 13:30:00,349.4,350.19,349.33,350.13,24328.0,344.8251,345.6048,344.756,345.5455,24328.0
2023-03-20 13:40:00,350.22,350.34,349.5,349.91,46120.0,345.6344,345.7528,344.9238,345.3284,46120.0
2023-03-20 13:50:00,349.86,349.89,348.96,349.4,42091.0,345.2791,345.3087,344.3909,344.8251,42091.0
2023-03-20 14:00:00,349.32,349.85,348.98,349.56,36755.0,344.7462,345.2692,344.4106,344.983,36755.0
2023-03-20 14:10:00,349.56,349.89,349.02,349.76,34505.0,344.983,345.3087,344.4501,345.1804,34505.0
2023-03-20 14:20:00,349.78,350.32,349.74,349.9,20302.0,345.2001,345.7331,345.1607,345.3186,20302.0
2023-03-20 14:30:00,349.84,350.0,348.68,348.68,17812.0,345.2593,345.4172,344.1145,344.1145,17812.0
2023-03-20 14:40:00,348.79,349.22,348.65,348.79,33494.0,344.2231,344.6475,344.0849,344.2231,33494.0
2023-03-20 14:50:00,348.74,349.44,348.68,348.98,35166.0,344.1737,344.8646,344.1145,344.4106,35166.0
2023-03-20 15:00:00,348.91,349.29,348.68,348.68,35577.0,344.3415,344.7165,344.1145,344.1145,35577.0
2023-03-20 15:10:00,348.71,349.25,348.6,349.07,24422.0,344.1441,344.6771,344.0356,344.4994,24422.0
2023-03-20 15:20:00,349.07,349.23,348.65,349.1,56711.0,344.4994,344.6573,344.0849,344.529,56711.0
2023-03-20 15:30:00,349.08,349.45,348.66,349.44,54004.0,344.5093,344.8744,344.0948,344.8646,54004.0
2023-03-20 15:40:00,349.44,350.05,349.27,349.68,49118.0,344.8646,345.4666,344.6968,345.1014,49118.0
2023-03-20 15:50:00,349.62,349.97,349.05,349.27,188848.0,345.0422,345.3876,344.4797,344.6968,188848.0
2023-03-21 09:30:00,354.37,356.2,353.68,355.15,83111.0,349.73,351.5361,349.0491,350.4998,83111.0
2023-03-21 09:40:00,354.73,355.68,353.51,353.83,37616.0,350.0853,351.0229,348.8813,349.1971,37616.0
2023-03-21 09:50:00,353.8,354.64,353.59,353.94,40001.0,349.1675,349.9965,348.9602,349.3057,40001.0
2023-03-21 10:00:00,353.99,354.52,353.23,354.05,56677.0,349.355,349.8781,348.605,349.4142,56677.0
2023-03-21 10:10:00,354.14,354.44,352.79,352.79,44026.0,349.503,349.7991,348.1707,348.1707,44026.0
2023-03-21 10:20:00,352.82,353.17,351.66,351.8,58659.0,348.2003,348.5457,347.0555,347.1937,58659.0
2023-03-21 10:30:00,351.79,352.41,351.53,352.33,39072.0,347.1838,347.7957,346.9272,347.7167,39072.0
2023-03-21 10:40:00,352.31,353.12,352.11,352.92,38718.0,347.697,348.4964,347.4996,348.299,38718.0
2023-03-21 10:50:00,352.8,352.8,350.83,351.23,35390.0,348.1806,348.1806,346.2364,346.6311,35390.0
2023-03-21 11:00:00,351.21,351.72,351.0,351.72,34743.0,346.6114,347.1147,346.4042,347.1147,34743.0
2023-03-21 11:10:00,351.71,352.93,351.71,352.75,28031.0,347.1049,348.3089,347.1049,348.1312,28031.0
2023-03-21 11:20:00,352.78,352.96,352.06,352.25,26830.0,348.1608,348.3385,347.4503,347.6378,26830.0
2023-03-21 11:30:00,352.25,353.02,352.22,352.38,24996.0,347.6378,348.3977,347.6082,347.7661,24996.0
2023-03-21 11:40:00,352.39,352.73,351.74,352.31,20589.0,347.776,348.1115,347.1345,347.697,20589.0
2023-03-21 11:50:00,352.49,352.63,352.23,352.43,21909.0,347.8746,348.0128,347.618,347.8154,21909.0
2023-03-21 12:00:00,352.38,352.88,352.23,352.59,14968.0,347.7661,348.2595,347.618,347.9733,14968.0
2023-03-21 12:10:00,352.57,352.9,352.35,352.41,21426.0,347.9536,348.2793,347.7365,347.7957,21426.0
2023-03-21 12:20:00,352.36,352.93,352.36,352.67,16772.0,347.7463,348.3089,347.7463,348.0523,16772.0
2023-03-21 12:30:00,352.72,353.15,352.67,352.92,31019.0,348.1016,348.526,348.0523,348.299,31019.0
2023-03-21 12:40:00,352.92,353.01,352.56,352.97,14592.0,348.299,348.3878,347.9437,348.3484,14592.0
2023-03-21 12:50:00,352.97,353.14,352.82,352.87,17350.0,348.3484,348.5161,348.2003,348.2497,17350.0
2023-03-21 13:00:00,352.86,352.9,352.23,352.65,24159.0,348.2398,348.2793,347.618,348.0325,24159.0
2023-03-21 13:10:00,352.69,352.77,352.51,352.65,18451.0,348.072,348.151,347.8944,348.0325,18451.0
2023-03-21 13:20:00,352.6,352.77,352.24,352.46,19548.0,347.9832,348.151,347.6279,347.845,19548.0
2023-03-21 13:30:00,352.47,353.08,352.46,352.66,18523.0,347.8549,348.4569,347.845,348.0424,18523.0
2023-03-21 13:40:00,352.68,352.99,352.45,352.46,31493.0,348.0622,348.3681,347.8352,347.845,31493.0
2023-03-21 13:50:00,352.46,352.68,352.2,352.27,22844.0,347.845,348.0622,347.5884,347.6575,22844.0
2023-03-21 14:00:00,352.26,352.26,351.71,351.92,43585.0,347.6477,347.6477,347.1049,347.3121,43585.0
2023-03-21 14:10:00,351.9,351.98,351.62,351.66,38158.0,347.2924,347.3713,347.016,347.0555,38158.0
2023-03-21 14:20:00,351.69,352.31,351.58,351.97,98310.0,347.0851,347.697,346.9766,347.3615,98310.0
2023-03-21 14:30:00,352.02,352.22,351.71,352.04,94034.0,347.4108,347.6082,347.1049,347.4305,94034.0
2023-03-21 14:40:00,352.03,352.58,352.03,352.3,49136.0,347.4207,347.9635,347.4207,347.6871,49136.0
2023-03-21 14:50:00,352.32,352.91,352.22,352.72,38495.0,347.7069,348.2891,347.6082,348.1016,38495.0
2023-03-21 15:00:00,352.72,353.24,352.65,353.09,40028.0,348.1016,348.6148,348.0325,348.4668,40028.0
2023-03-21 15:10:00,353.19,353.56,353.04,353.44,54008.0,348.5655,348.9306,348.4174,348.8122,54008.0
2023-03-21 15:20:00,353.49,353.86,353.44,353.6,68107.0,348.8616,349.2267,348.8122,348.9701,68107.0
2023-03-21 15:30:00,353.64,354.56,353.59,354.48,124838.0,349.0096,349.9175,348.9602,349.8386,124838.0
2023-03-21 15:40:00,354.52,355.29,354.4,355.17,116290.0,349.8781,350.638,349.7596,350.5196,116290.0
2023-03-21 15:50:00,355.1,355.35,354.35,354.83,241014.0,350.4505,350.6972,349.7103,350.184,241014.0
2023-03-22 09:30:00,354.61,355.49,352.37,353.71,65007.0,349.9669,350.8354,347.7562,349.0787,65007.0
2023-03-22 09:40:00,353.78,354.03,353.02,353.25,32206.0,349.1478,349.3945,348.3977,348.6247,32206.0
2023-03-22 09:50:00,353.27,354.0,353.26,353.91,13553.0,348.6444,349.3649,348.6346,349.2761,13553.0
2023-03-22 10:00:00,353.87,353.94,353.4,353.87,24558.0,349.2366,349.3057,348.7727,349.2366,24558.0
2023-03-22 10:10:00,353.9,354.17,353.24,354.17,18046.0,349.2662,349.5326,348.6148,349.5326,18046.0
2023-03-22 10:20:00,354.17,354.9,354.02,354.63,23090.0,349.5326,350.2531,349.3846,349.9866,23090.0
2023-03-22 10:30:00,354.56,354.7,354.25,354.57,26930.0,349.9175,350.0557,349.6116,349.9274,26930.0
2023-03-22 10:40:00,354.57,355.14,354.48,354.72,34632.0,349.9274,350.4899,349.8386,350.0754,34632.0
2023-03-22 10:50:00,354.64,354.88,354.3,354.76,34077.0,349.9965,350.2334,349.6609,350.1149,34077.0
2023-03-22 11:00:00,354.69,354.78,354.4,354.65,34210.0,350.0458,350.1347,349.7596,350.0064,34210.0
2023-03-22 11:10:00,354.67,354.96,354.62,354.81,29283.0,350.0261,350.3123,349.9768,350.1643,29283.0
2023-03-22 11:20:00,354.87,355.41,354.82,355.21,20242.0,350.2235,350.7564,350.1741,350.559,20242.0
2023-03-22 11:30:00,355.3,355.84,355.26,355.5,28622.0,350.6479,351.1808,350.6084,350.8452,28622.0
2023-03-22 11:40:00,355.59,355.8,355.13,355.66,28040.0,350.9341,351.1413,350.4801,351.0031,28040.0
2023-03-22 11:50:00,355.65,355.65,355.0,355.0,20712.0,350.9933,350.9933,350.3518,350.3518,20712.0
2023-03-22 12:00:00,355.0,355.16,354.91,355.11,18648.0,350.3518,350.5097,350.263,350.4603,18648.0
2023-03-22 12:10:00,355.03,355.34,354.92,355.0,16056.0,350.3814,350.6873,350.2728,350.3518,16056.0
2023-03-22 12:20:00,355.0,355.42,354.79,355.0,33512.0,350.3518,350.7663,350.1445,350.3518,33512.0
2023-03-22 12:30:00,355.03,355.41,354.99,355.29,9947.0,350.3814,350.7564,350.3419,350.638,9947.0
2023-03-22 12:40:00,355.28,355.46,355.07,355.19,17055.0,350.6281,350.8058,350.4209,350.5393,17055.0
2023-03-22 12:50:00,355.17,355.25,354.87,354.98,13486.0,350.5196,350.5985,350.2235,350.332,13486.0
2023-03-22 13:00:00,354.97,355.01,354.62,354.66,21175.0,350.3222,350.3616,349.9768,350.0162,21175.0
2023-03-22 13:10:00,354.66,355.42,354.61,355.25,11454.0,350.0162,350.7663,349.9669,350.5985,11454.0
2023-03-22 13:20:00,355.17,355.53,355.17,355.21,14982.0,350.5196,350.8748,350.5196,350.559,14982.0
2023-03-22 13:30:00,355.2,355.27,354.98,355.05,21343.0,350.5492,350.6182,350.332,350.4011,21343.0
2023-03-22 13:40:00,355.05,355.55,354.89,355.55,12535.0,350.4011,350.8946,350.2432,350.8946,12535.0
2023-03-22 13:50:00,355.65,355.76,355.27,355.54,19825.0,350.9933,351.1018,350.6182,350.8847,19825.0
2023-03-22 14:00:00,355.37,358.51,355.37,357.43,25218.0,350.7169,353.8158,350.7169,352.75,25218.0
2023-03-22 14:10:00,357.59,358.05,356.29,357.81,34373.0,352.9079,353.3618,351.6249,353.125,34373.0
2023-03-22 14:20:00,357.81,357.98,356.53,357.62,52854.0,353.125,353.2928,351.8617,352.9375,52854.0
2023-03-22 14:30:00,357.66,358.28,355.6,357.34,38316.0,352.977,353.5888,350.9439,352.6611,38316.0
2023-03-22 14:40:00,357.53,360.0,357.53,359.45,44805.0,352.8487,355.2863,352.8487,354.7435,44805.0
2023-03-22 14:50:00,359.3,359.71,356.29,356.51,44780.0,354.5955,355.0001,351.6249,351.842,44780.0
2023-03-22 15:00:00,356.38,356.73,354.0,354.71,26978.0,351.7137,352.0591,349.3649,350.0656,26978.0
2023-03-22 15:10:00,354.85,356.22,354.38,355.82,30183.0,350.2037,351.5558,349.7399,351.161,30183.0
2023-03-22 15:20:00,355.66,357.23,355.41,356.36,57497.0,351.0031,352.5526,350.7564,351.694,57497.0
2023-03-22 15:30:00,356.49,356.5,354.01,354.98,47678.0,351.8223,351.8321,349.3747,350.332,47678.0
2023-03-22 15:40:00,354.99,355.47,353.77,354.88,108720.0,350.3419,350.8156,349.1379,350.2334,108720.0
2023-03-22 15:50:00,354.77,354.77,351.03,351.22,215336.0,350.1248,350.1248,346.4338,346.6213,215336.0
2023-03-23 09:30:00,352.41,354.08,352.3,353.95,72788.0,347.7957,349.4438,347.6871,349.3155,72788.0
2023-03-23 09:40:00,354.03,354.94,353.34,354.69,44121.0,349.3945,350.2926,348.7135,350.0458,44121.0
2023-03-23 09:50:00,354.69,355.86,354.47,355.64,33292.0,350.0458,351.2005,349.8287,350.9834,33292.0
2023-03-23 10:00:00,355.56,356.29,355.47,356.29,22050.0,350.9044,351.6249,350.8156,351.6249,22050.0
2023-03-23 10:10:00,356.29,356.69,355.62,356.04,31147.0,351.6249,352.0197,350.9637,351.3782,31147.0
2023-03-23 10:20:00,356.0,356.3,355.44,356.07,27806.0,351.3387,351.6348,350.786,351.4078,27806.0
2023-03-23 10:30:00,356.04,356.72,355.72,356.53,29209.0,351.3782,352.0493,351.0624,351.8617,29209.0
2023-03-23 10:40:00,356.53,358.09,356.44,357.87,20111.0,351.8617,353.4013,351.7729,353.1842,20111.0
2023-03-23 10:50:00,357.85,358.32,357.7,358.31,16589.0,353.1645,353.6283,353.0164,353.6184,16589.0
2023-03-23 11:00:00,358.47,359.52,358.46,359.01,37279.0,353.7763,354.8126,353.7665,354.3093,37279.0
2023-03-23 11:10:00,359.13,359.76,359.1,359.27,22500.0,354.4277,355.0495,354.3981,354.5659,22500.0
2023-03-23 11:20:00,359.31,359.71,359.27,359.43,24372.0,354.6053,355.0001,354.5659,354.7238,24372.0
2023-03-23 11:30:00,359.47,359.86,358.87,359.04,16328.0,354.7633,355.1481,354.1711,354.3389,16328.0
2023-03-23 11:40:00,358.99,359.29,358.34,358.6,22502.0,354.2895,354.5856,353.648,353.9046,22502.0
2023-03-23 11:50:00,358.68,358.97,358.21,358.21,13126.0,353.9836,354.2698,353.5197,353.5197,13126.0
2023-03-23 12:00:00,358.13,358.26,357.68,358.13,10913.0,353.4408,353.5691,352.9967,353.4408,10913.0
2023-03-23 12:10:00,358.0,358.02,357.15,357.32,15606.0,353.3125,353.3322,352.4736,352.6414,15606.0
2023-03-23 12:20:00,357.35,357.65,356.9,357.22,12776.0,352.671,352.9671,352.2269,352.5427,12776.0
2023-03-23 12:30:00,357.23,357.3,356.63,356.63,22719.0,352.5526,352.6217,351.9604,351.9604,22719.0
2023-03-23 12:40:00,356.71,357.0,356.36,357.0,8439.0,352.0394,352.3256,351.694,352.3256,8439.0
2023-03-23 12:50:00,356.88,357.11,356.77,356.9,12371.0,352.2072,352.4342,352.0986,352.2269,12371.0
2023-03-23 13:00:00,356.81,356.9,356.28,356.37,11639.0,352.1381,352.2269,351.615,351.7038,11639.0
2023-03-23 13:10:00,356.38,356.38,355.48,355.6,38026.0,351.7137,351.7137,350.8255,350.9439,38026.0
2023-03-23 13:20:00,355.66,355.82,354.28,354.8,21925.0,351.0031,351.161,349.6412,350.1544,21925.0
2023-03-23 13:30:00,354.76,355.46,354.76,355.37,14045.0,350.1149,350.8058,350.1149,350.7169,14045.0
2023-03-23 13:40:00,355.55,356.45,355.54,355.81,17508.0,350.8946,351.7828,350.8847,351.1512,17508.0
2023-03-23 13:50:00,355.79,356.02,355.38,355.63,20233.0,351.1314,351.3584,350.7268,350.9735,20233.0
2023-03-23 14:00:00,355.74,356.31,355.18,355.2,17585.0,351.0821,351.6446,350.5294,350.5492,17585.0
2023-03-23 14:10:00,355.22,355.75,355.04,355.55,16380.0,350.5689,351.092,350.3913,350.8946,16380.0
2023-03-23 14:20:00,355.56,355.56,354.06,354.12,24905.0,350.9044,350.9044,349.4241,349.4833,24905.0
2023-03-23 14:30:00,354.01,354.93,354.0,354.29,34832.0,349.3747,350.2827,349.3649,349.6511,34832.0
2023-03-23 14:40:00,354.43,354.47,353.08,353.46,33657.0,349.7892,349.8287,348.4569,348.8319,33657.0
2023-03-23 14:50:00,353.3,353.73,352.35,353.58,36169.0,348.674,349.0984,347.7365,348.9504,36169.0
2023-03-23 15:00:00,353.72,355.89,353.63,354.35,41931.0,349.0885,351.2301,348.9997,349.7103,41931.0
2023-03-23 15:10:00,354.52,354.65,352.5,352.5,34438.0,349.8781,350.0064,347.8845,347.8845,34438.0
2023-03-23 15:20:00,352.44,353.56,351.84,353.01,26521.0,347.8253,348.9306,347.2332,348.3878,26521.0
2023-03-23 15:30:00,352.99,354.12,352.61,353.72,29809.0,348.3681,349.4833,347.9931,349.0885,29809.0
2023-03-23 15:40:00,353.59,354.67,353.34,354.02,33484.0,348.9602,350.0261,348.7135,349.3846,33484.0
2023-03-23 15:50:00,354.22,355.43,354.07,354.14,160277.0,349.582,350.7761,349.434,349.503,160277.0
2023-03-24 09:30:00,350.45,350.82,349.03,349.43,135408.0,345.8614,346.2265,344.4599,344.8547,135408.0
2023-03-24 09:40:00,349.21,349.42,346.31,346.86,47501.0,344.6376,344.8448,341.7756,342.3184,47501.0
2023-03-24 09:50:00,346.88,349.59,346.88,349.5,32373.0,342.3381,345.0126,342.3381,344.9238,32373.0
2023-03-24 10:00:00,349.5,350.26,347.63,348.29,45244.0,344.9238,345.6738,343.0783,343.7296,45244.0
2023-03-24 10:10:00,348.18,349.25,348.0,348.0,30163.0,343.6211,344.6771,343.4434,343.4434,30163.0
2023-03-24 10:20:00,348.13,349.12,347.0,349.06,20808.0,343.5717,344.5488,342.4565,344.4896,20808.0
2023-03-24 10:30:00,349.13,349.73,348.51,348.7,58524.0,344.5586,345.1508,343.9468,344.1343,58524.0
2023-03-24 10:40:00,348.59,348.59,347.97,347.97,19324.0,344.0257,344.0257,343.4138,343.4138,19324.0
2023-03-24 10:50:00,347.85,348.64,347.68,348.55,20210.0,343.2954,344.0751,343.1276,343.9862,20210.0
2023-03-24 11:00:00,348.58,349.13,348.0,348.02,27830.0,344.0158,344.5586,343.4434,343.4632,27830.0
2023-03-24 11:10:00,347.92,349.41,347.5,349.05,104785.0,343.3645,344.835,342.95,344.4797,104785.0
2023-03-24 11:20:00,349.04,349.44,348.85,349.05,28028.0,344.4698,344.8646,344.2823,344.4797,28028.0
2023-03-24 11:30:00,348.99,349.76,348.9,349.45,19514.0,344.4205,345.1804,344.3317,344.8744,19514.0
2023-03-24 11:40:00,349.55,351.27,349.34,350.69,33642.0,344.9731,346.6706,344.7659,346.0982,33642.0
2023-03-24 11:50:00,350.6,351.38,350.53,351.22,30008.0,346.0094,346.7792,345.9403,346.6213,30008.0
2023-03-24 12:00:00,351.3,352.02,350.53,350.53,20650.0,346.7002,347.4108,345.9403,345.9403,20650.0
2023-03-24 12:10:00,350.61,350.83,349.81,349.96,20168.0,346.0193,346.2364,345.2297,345.3778,20168.0
2023-03-24 12:20:00,350.09,350.56,349.84,350.56,15516.0,345.5061,345.9699,345.2593,345.9699,15516.0
2023-03-24 12:30:00,350.66,350.99,350.42,350.71,47921.0,346.0686,346.3943,345.8317,346.118,47921.0
2023-03-24 12:40:00,350.71,351.52,350.6,351.35,20985.0,346.118,346.9173,346.0094,346.7496,20985.0
2023-03-24 12:50:00,351.38,351.69,350.85,351.46,28310.0,346.7792,347.0851,346.2561,346.8581,28310.0
2023-03-24 13:00:00,351.51,351.64,350.64,351.0,19072.0,346.9075,347.0358,346.0489,346.4042,19072.0
2023-03-24 13:10:00,350.92,351.18,350.24,350.29,27889.0,346.3252,346.5818,345.6541,345.7035,27889.0
2023-03-24 13:20:00,350.35,351.3,350.28,350.52,36209.0,345.7627,346.7002,345.6936,345.9304,36209.0
2023-03-24 13:30:00,350.59,351.35,350.59,351.14,38304.0,345.9995,346.7496,345.9995,346.5423,38304.0
2023-03-24 13:40:00,351.16,351.47,350.22,350.35,37468.0,346.5621,346.868,345.6344,345.7627,37468.0
2023-03-24 13:50:00,350.44,351.21,350.35,351.08,25760.0,345.8515,346.6114,345.7627,346.4831,25760.0
2023-03-24 14:00:00,351.13,351.5,350.88,351.35,16987.0,346.5325,346.8976,346.2857,346.7496,16987.0
2023-03-24 14:10:00,351.32,351.7,350.87,351.07,30695.0,346.72,347.095,346.2759,346.4732,30695.0
2023-03-24 14:20:00,351.15,351.57,351.05,351.42,22746.0,346.5522,346.9667,346.4535,346.8187,22746.0
2023-03-24 14:30:00,351.41,352.19,351.25,351.8,28521.0,346.8088,347.5786,346.6509,347.1937,28521.0
2023-03-24 14:40:00,351.77,351.87,351.43,351.69,17254.0,347.1641,347.2628,346.8285,347.0851,17254.0
2023-03-24 14:50:00,351.65,351.65,351.0,351.26,26376.0,347.0456,347.0456,346.4042,346.6607,26376.0
2023-03-24 15:00:00,351.29,351.45,351.0,351.09,15927.0,346.6904,346.8483,346.4042,346.493,15927.0
2023-03-24 15:10:00,351.15,351.72,351.01,351.61,17876.0,346.5522,347.1147,346.414,347.0062,17876.0
2023-03-24 15:20:00,351.73,352.34,351.67,352.2,29745.0,347.1246,347.7266,347.0654,347.5884,29745.0
2023-03-24 15:30:00,352.19,352.42,351.83,352.13,38209.0,347.5786,347.8056,347.2233,347.5194,38209.0
2023-03-24 15:40:00,352.19,352.36,351.26,351.6,43206.0,347.5786,347.7463,346.6607,346.9963,43206.0
2023-03-24 15:50:00,351.55,351.98,350.76,351.81,153297.0,346.947,347.3713,346.1673,347.2035,153297.0
2023-03-27 09:30:00,355.57,356.82,354.36,355.98,80509.0,350.9143,352.1479,349.7202,351.3189,80509.0
2023-03-27 09:40:00,356.19,357.58,355.43,357.4,42204.0,351.5262,352.898,350.7761,352.7204,42204.0
2023-03-27 09:50:00,357.51,357.89,356.13,356.67,32146.0,352.8289,353.2039,351.467,351.9999,32146.0
2023-03-27 10:00:00,356.77,356.95,356.37,356.52,29541.0,352.0986,352.2762,351.7038,351.8519,29541.0
2023-03-27 10:10:00,356.64,356.73,355.41,355.71,21212.0,351.9703,352.0591,350.7564,351.0525,21212.0
2023-03-27 10:20:00,355.71,356.13,355.16,355.35,16864.0,351.0525,351.467,350.5097,350.6972,16864.0
2023-03-27 10:30:00,355.34,355.65,354.81,355.59,21372.0,350.6873,350.9933,350.1643,350.9341,21372.0
2023-03-27 10:40:00,355.59,355.7,354.71,355.02,23973.0,350.9341,351.0426,350.0656,350.3715,23973.0
2023-03-27 10:50:00,355.1,356.31,354.96,355.57,27077.0,350.4505,351.6446,350.3123,350.9143,27077.0
2023-03-27 11:00:00,355.54,355.71,355.28,355.46,23581.0,350.8847,351.0525,350.6281,350.8058,23581.0
2023-03-27 11:10:00,355.4,355.91,355.25,355.45,22751.0,350.7465,351.2499,350.5985,350.7959,22751.0
2023-03-27 11:20:00,355.46,356.24,355.45,356.18,30792.0,350.8058,351.5755,350.7959,351.5163,30792.0
2023-03-27 11:30:00,356.19,356.54,355.98,356.54,14885.0,351.5262,351.8716,351.3189,351.8716,14885.0
2023-03-27 11:40:00,356.48,356.64,355.7,355.98,42850.0,351.8124,351.9703,351.0426,351.3189,42850.0
2023-03-27 11:50:00,355.88,356.3,355.27,355.62,20506.0,351.2203,351.6348,350.6182,350.9637,20506.0
2023-03-27 12:00:00,355.61,355.89,355.25,355.47,15371.0,350.9538,351.2301,350.5985,350.8156,15371.0
2023-03-27 12:10:00,355.52,355.58,355.27,355.44,24154.0,350.865,350.9242,350.6182,350.786,24154.0
2023-03-27 12:20:00,355.39,355.56,355.15,355.46,33979.0,350.7367,350.9044,350.4998,350.8058,33979.0
2023-03-27 12:30:00,355.46,355.55,355.21,355.21,30462.0,350.8058,350.8946,350.559,350.559,30462.0
2023-03-27 12:40:00,355.21,355.5,355.03,355.26,38140.0,350.559,350.8452,350.3814,350.6084,38140.0
2023-03-27 12:50:00,355.22,355.35,354.53,354.72,16335.0,350.5689,350.6972,349.8879,350.0754,16335.0
2023-03-27 13:00:00,354.74,355.38,354.7,354.84,19507.0,350.0952,350.7268,350.0557,350.1939,19507.0
2023-03-27 13:10:00,354.8,354.99,354.37,354.92,15913.0,350.1544,350.3419,349.73,350.2728,15913.0
2023-03-27 13:20:00,354.89,355.77,354.85,355.49,18760.0,350.2432,351.1117,350.2037,350.8354,18760.0
2023-03-27 13:30:00,355.57,355.76,355.26,355.32,24100.0,350.9143,351.1018,350.6084,350.6676,24100.0
2023-03-27 13:40:00,355.32,355.53,355.19,355.37,14276.0,350.6676,350.8748,350.5393,350.7169,14276.0
2023-03-27 13:50:00,355.38,355.56,355.25,355.31,16766.0,350.7268,350.9044,350.5985,350.6577,16766.0
2023-03-27 14:00:00,355.3,355.3,354.85,355.0,12144.0,350.6479,350.6479,350.2037,350.3518,12144.0
2023-03-27 14:10:00,354.97,355.14,354.76,355.09,22511.0,350.3222,350.4899,350.1149,350.4406,22511.0
2023-03-27 14:20:00,355.2,356.01,355.15,355.97,12685.0,350.5492,351.3486,350.4998,351.3091,12685.0
2023-03-27 14:30:00,356.05,356.18,355.93,355.99,24043.0,351.388,351.5163,351.2696,351.3288,24043.0
2023-03-27 14:40:00,355.93,356.12,355.72,356.01,13724.0,351.2696,351.4571,351.0624,351.3486,13724.0
2023-03-27 14:50:00,356.11,356.28,355.9,356.2,18913.0,351.4472,351.615,351.24,351.5361,18913.0
2023-03-27 15:00:00,356.25,356.31,355.55,355.64,18203.0,351.5854,351.6446,350.8946,350.9834,18203.0
2023-03-27 15:10:00,355.75,355.86,355.21,355.28,20558.0,351.092,351.2005,350.559,350.6281,20558.0
2023-03-27 15:20:00,355.35,355.87,355.24,355.78,21507.0,350.6972,351.2104,350.5886,351.1216,21507.0
2023-03-27 15:30:00,355.73,355.93,355.19,355.31,24753.0,351.0722,351.2696,350.5393,350.6577,24753.0
2023-03-27 15:40:00,355.38,355.5,354.76,354.85,29639.0,350.7268,350.8452,350.1149,350.2037,29639.0
2023-03-27 15:50:00,354.85,355.03,354.28,354.81,114154.0,350.2037,350.3814,349.6412,350.1643,114154.0
2023-03-28 09:30:00,355.56,355.9,353.02,353.31,39751.0,350.9044,351.24,348.3977,348.6839,39751.0
2023-03-28 09:40:00,353.31,354.23,352.8,354.05,18262.0,348.6839,349.5919,348.1806,349.4142,18262.0
2023-03-28 09:50:00,354.19,354.77,353.87,354.67,9655.0,349.5524,350.1248,349.2366,350.0261,9655.0
2023-03-28 10:00:00,354.76,355.41,354.41,355.13,23469.0,350.1149,350.7564,349.7695,350.4801,23469.0
2023-03-28 10:10:00,355.32,355.88,355.32,355.38,19749.0,350.6676,351.2203,350.6676,350.7268,19749.0
2023-03-28 10:20:00,355.44,355.61,354.93,355.09,23967.0,350.786,350.9538,350.2827,350.4406,23967.0
2023-03-28 10:30:00,355.14,355.15,353.72,354.27,25205.0,350.4899,350.4998,349.0885,349.6313,25205.0
2023-03-28 10:40:00,354.28,354.62,354.01,354.58,19333.0,349.6412,349.9768,349.3747,349.9373,19333.0
2023-03-28 10:50:00,354.66,354.66,353.84,353.84,15602.0,350.0162,350.0162,349.207,349.207,15602.0
2023-03-28 11:00:00,353.89,354.48,353.87,354.37,18347.0,349.2563,349.8386,349.2366,349.73,18347.0
2023-03-28 11:10:00,354.32,354.81,354.32,354.72,18390.0,349.6807,350.1643,349.6807,350.0754,18390.0
2023-03-28 11:20:00,354.66,355.05,354.55,354.93,20934.0,350.0162,350.4011,349.9077,350.2827,20934.0
2023-03-28 11:30:00,354.88,355.63,354.86,355.44,25782.0,350.2334,350.9735,350.2136,350.786,25782.0
2023-03-28 11:40:00,355.44,355.55,355.16,355.28,21973.0,350.786,350.8946,350.5097,350.6281,21973.0
2023-03-28 11:50:00,355.29,355.59,355.15,355.59,14231.0,350.638,350.9341,350.4998,350.9341,14231.0
2023-03-28 12:00:00,355.61,355.69,355.07,355.44,16127.0,350.9538,351.0327,350.4209,350.786,16127.0
2023-03-28 12:10:00,355.44,355.61,354.85,355.07,18226.0,350.786,350.9538,350.2037,350.4209,18226.0
2023-03-28 12:20:00,355.07,355.49,355.01,355.3,18654.0,350.4209,350.8354,350.3616,350.6479,18654.0
2023-03-28 12:30:00,355.31,355.31,354.7,354.93,17771.0,350.6577,350.6577,350.0557,350.2827,17771.0
2023-03-28 12:40:00,354.92,355.25,354.62,355.25,14739.0,350.2728,350.5985,349.9768,350.5985,14739.0
2023-03-28 12:50:00,355.21,355.21,354.75,355.02,15699.0,350.559,350.559,350.1051,350.3715,15699.0
2023-03-28 13:00:00,355.05,355.19,354.52,354.75,12979.0,350.4011,350.5393,349.8781,350.1051,12979.0
2023-03-28 13:10:00,354.75,355.0,354.63,354.88,15280.0,350.1051,350.3518,349.9866,350.2334,15280.0
2023-03-28 13:20:00,354.84,355.12,354.74,355.06,14534.0,350.1939,350.4702,350.0952,350.411,14534.0
2023-03-28 13:30:00,355.02,355.11,354.58,354.67,22860.0,350.3715,350.4603,349.9373,350.0261,22860.0
2023-03-28 13:40:00,354.67,355.03,354.66,355.01,19540.0,350.0261,350.3814,350.0162,350.3616,19540.0
2023-03-28 13:50:00,354.98,355.01,354.23,354.41,18227.0,350.332,350.3616,349.5919,349.7695,18227.0
2023-03-28 14:00:00,354.28,354.63,354.18,354.19,20364.0,349.6412,349.9866,349.5425,349.5524,20364.0
2023-03-28 14:10:00,354.28,354.33,353.96,354.18,17744.0,349.6412,349.6906,349.3254,349.5425,17744.0
2023-03-28 14:20:00,354.18,354.32,353.79,353.79,22117.0,349.5425,349.6807,349.1576,349.1576,22117.0
2023-03-28 14:30:00,353.91,353.97,353.55,353.86,19073.0,349.2761,349.3353,348.9208,349.2267,19073.0
2023-03-28 14:40:00,353.89,354.74,353.86,354.45,17283.0,349.2563,350.0952,349.2267,349.809,17283.0
2023-03-28 14:50:00,354.45,354.88,354.44,354.61,19163.0,349.809,350.2334,349.7991,349.9669,19163.0
2023-03-28 15:00:00,354.66,354.92,354.6,354.81,18612.0,350.0162,350.2728,349.957,350.1643,18612.0
2023-03-28 15:10:00,354.85,354.92,354.14,354.19,22992.0,350.2037,350.2728,349.503,349.5524,22992.0
2023-03-28 15:20:00,354.16,354.23,353.75,353.93,23741.0,349.5228,349.5919,349.1181,349.2958,23741.0
2023-03-28 15:30:00,353.89,354.29,353.51,353.96,29210.0,349.2563,349.6511,348.8813,349.3254,29210.0
2023-03-28 15:40:00,354.01,354.09,353.43,353.87,31608.0,349.3747,349.4537,348.8023,349.2366,31608.0
2023-03-28 15:50:00,353.94,354.48,353.8,354.45,99343.0,349.3057,349.8386,349.1675,349.809,99343.0
2023-03-29 09:30:00,357.38,358.01,356.01,357.15,58645.0,352.7006,353.3224,351.3486,352.4736,58645.0
2023-03-29 09:40:00,356.98,358.0,356.98,357.52,45736.0,352.3059,353.3125,352.3059,352.8388,45736.0
2023-03-29 09:50:00,357.46,357.97,357.35,357.81,25424.0,352.7796,353.2829,352.671,353.125,25424.0
2023-03-29 10:00:00,357.84,358.13,357.57,357.57,27301.0,353.1546,353.4408,352.8881,352.8881,27301.0
2023-03-29 10:10:00,357.56,357.77,357.02,357.2,22744.0,352.8783,353.0855,352.3453,352.523,22744.0
2023-03-29 10:20:00,357.15,357.31,356.58,356.86,25557.0,352.4736,352.6315,351.9111,352.1874,25557.0
2023-03-29 10:30:00,356.88,356.93,356.15,356.2,19367.0,352.2072,352.2565,351.4867,351.5361,19367.0
2023-03-29 10:40:00,356.17,356.34,355.84,356.16,35809.0,351.5065,351.6742,351.1808,351.4966,35809.0
2023-03-29 10:50:00,356.2,356.25,355.82,355.91,38329.0,351.5361,351.5854,351.161,351.2499,38329.0
2023-03-29 11:00:00,355.91,356.37,355.91,356.35,26580.0,351.2499,351.7038,351.2499,351.6841,26580.0
2023-03-29 11:10:00,356.32,356.52,355.99,356.02,23140.0,351.6545,351.8519,351.3288,351.3584,23140.0
2023-03-29 11:20:00,355.98,356.59,355.98,356.59,24937.0,351.3189,351.921,351.3189,351.921,24937.0
2023-03-29 11:30:00,356.59,357.47,356.59,357.28,30404.0,351.921,352.7894,351.921,352.6019,30404.0
2023-03-29 11:40:00,357.19,357.58,356.97,357.5,17321.0,352.5131,352.898,352.296,352.819,17321.0
2023-03-29 11:50:00,357.52,358.01,357.23,358.0,20888.0,352.8388,353.3224,352.5526,353.3125,20888.0
2023-03-29 12:00:00,358.03,358.22,357.8,358.08,24904.0,353.3421,353.5296,353.1151,353.3915,24904.0
2023-03-29 12:10:00,358.16,358.56,358.11,358.47,10948.0,353.4704,353.8652,353.4211,353.7763,10948.0
2023-03-29 12:20:00,358.52,358.63,358.32,358.44,15954.0,353.8257,353.9342,353.6283,353.7467,15954.0
2023-03-29 12:30:00,358.41,358.55,358.18,358.29,8262.0,353.7171,353.8553,353.4901,353.5987,8262.0
2023-03-29 12:40:00,358.23,358.23,357.84,357.99,13452.0,353.5395,353.5395,353.1546,353.3026,13452.0
2023-03-29 12:50:00,357.96,358.15,357.72,357.88,11976.0,353.273,353.4605,353.0362,353.1941,11976.0
2023-03-29 13:00:00,357.86,358.33,357.7,358.2,9976.0,353.1743,353.6382,353.0164,353.5099,9976.0
2023-03-29 13:10:00,358.22,358.37,358.09,358.25,13148.0,353.5296,353.6777,353.4013,353.5592,13148.0
2023-03-29 13:20:00,358.14,358.53,358.07,358.35,12551.0,353.4507,353.8356,353.3816,353.6579,12551.0
2023-03-29 13:30:00,358.3,358.31,357.63,357.67,13402.0,353.6086,353.6184,352.9473,352.9868,13402.0
2023-03-29 13:40:00,357.74,357.89,357.62,357.79,12854.0,353.0559,353.2039,352.9375,353.1052,12854.0
2023-03-29 13:50:00,357.77,358.06,357.72,358.06,10558.0,353.0855,353.3717,353.0362,353.3717,10558.0
2023-03-29 14:00:00,358.03,358.34,357.85,358.25,14501.0,353.3421,353.648,353.1645,353.5592,14501.0
2023-03-29 14:10:00,358.25,358.35,358.04,358.17,12634.0,353.5592,353.6579,353.352,353.4803,12634.0
2023-03-29 14:20:00,358.1,358.44,358.03,358.34,15627.0,353.4112,353.7467,353.3421,353.648,15627.0
2023-03-29 14:30:00,358.32,358.78,358.2,358.74,11522.0,353.6283,354.0823,353.5099,354.0428,11522.0
2023-03-29 14:40:00,358.74,358.99,358.56,358.95,12971.0,354.0428,354.2895,353.8652,354.2501,12971.0
2023-03-29 14:50:00,358.96,359.23,358.64,359.21,20375.0,354.2599,354.5264,353.9441,354.5067,20375.0
2023-03-29 15:00:00,359.18,359.43,358.65,359.12,35995.0,354.477,354.7238,353.954,354.4178,35995.0
2023-03-29 15:10:00,359.08,359.79,358.98,359.68,12889.0,354.3784,355.0791,354.2797,354.9705,12889.0
2023-03-29 15:20:00,359.66,359.94,359.47,359.94,20274.0,354.9508,355.2271,354.7633,355.2271,20274.0
2023-03-29 15:30:00,359.89,359.9,359.26,359.51,25820.0,355.1778,355.1876,354.556,354.8027,25820.0
2023-03-29 15:40:00,359.44,359.8,359.24,359.77,28738.0,354.7336,355.0889,354.5363,355.0593,28738.0
2023-03-29 15:50:00,359.8,360.03,359.23,359.72,128489.0,355.0889,355.3159,354.5264,355.01,128489.0
2023-03-30 09:30:00,360.95,361.6,360.71,361.3,64757.0,356.2239,356.8654,355.987,356.5693,64757.0
2023-03-30 09:40:00,361.38,361.75,361.0,361.52,22318.0,356.6482,357.0134,356.2732,356.7864,22318.0
2023-03-30 09:50:00,361.52,362.45,361.43,362.03,50129.0,356.7864,357.7042,356.6976,357.2897,50129.0
2023-03-30 10:00:00,362.14,362.59,361.37,361.65,26662.0,357.3983,357.8424,356.6384,356.9147,26662.0
2023-03-30 10:10:00,361.62,361.67,360.69,361.03,17495.0,356.8851,356.9344,355.9673,356.3028,17495.0
2023-03-30 10:20:00,360.94,361.43,360.56,360.86,16852.0,356.214,356.6976,355.839,356.1351,16852.0
2023-03-30 10:30:00,360.85,361.09,360.12,360.53,24679.0,356.1252,356.362,355.4047,355.8094,24679.0
2023-03-30 10:40:00,360.59,361.0,360.58,360.89,13272.0,355.8686,356.2732,355.8587,356.1647,13272.0
2023-03-30 10:50:00,360.86,361.15,360.39,360.41,20069.0,356.1351,356.4213,355.6712,355.6909,20069.0
2023-03-30 11:00:00,360.49,360.62,360.02,360.46,16128.0,355.7699,355.8982,355.306,355.7403,16128.0
2023-03-30 11:10:00,360.54,360.83,360.17,360.49,14833.0,355.8192,356.1054,355.4541,355.7699,14833.0
2023-03-30 11:20:00,360.6,360.76,360.06,360.49,10811.0,355.8785,356.0364,355.3455,355.7699,10811.0
2023-03-30 11:30:00,360.46,360.72,360.3,360.62,19961.0,355.7403,355.9969,355.5824,355.8982,19961.0
2023-03-30 11:40:00,360.58,360.86,360.11,360.17,12814.0,355.8587,356.1351,355.3949,355.4541,12814.0
2023-03-30 11:50:00,360.23,360.72,360.08,360.5,21755.0,355.5133,355.9969,355.3653,355.7798,21755.0
2023-03-30 12:00:00,360.54,360.76,360.24,360.69,12697.0,355.8192,356.0364,355.5232,355.9673,12697.0
2023-03-30 12:10:00,360.66,360.73,360.2,360.35,11960.0,355.9377,356.0068,355.4837,355.6317,11960.0
2023-03-30 12:20:00,360.31,360.41,360.06,360.2,11273.0,355.5923,355.6909,355.3455,355.4837,11273.0
2023-03-30 12:30:00,360.22,360.22,359.51,359.51,11897.0,355.5034,355.5034,354.8027,354.8027,11897.0
2023-03-30 12:40:00,359.72,359.79,359.1,359.15,9687.0,355.01,355.0791,354.3981,354.4474,9687.0
2023-03-30 12:50:00,359.22,359.49,359.07,359.1,11491.0,354.5165,354.783,354.3685,354.3981,11491.0
2023-03-30 13:00:00,359.1,359.36,359.0,359.12,11032.0,354.3981,354.6547,354.2994,354.4178,11032.0
2023-03-30 13:10:00,359.14,359.2,358.82,359.0,12146.0,354.4376,354.4968,354.1218,354.2994,12146.0
2023-03-30 13:20:00,359.0,359.19,358.59,358.85,11961.0,354.2994,354.4869,353.8948,354.1514,11961.0
2023-03-30 13:30:00,358.8,358.8,358.29,358.49,13927.0,354.102,354.102,353.5987,353.7961,13927.0
2023-03-30 13:40:00,358.44,358.58,358.24,358.58,14549.0,353.7467,353.8849,353.5494,353.8849,14549.0
2023-03-30 13:50:00,358.68,359.17,358.52,359.15,12329.0,353.9836,354.4672,353.8257,354.4474,12329.0
2023-03-30 14:00:00,359.06,359.57,359.06,359.24,14394.0,354.3586,354.8619,354.3586,354.5363,14394.0
2023-03-30 14:10:00,359.24,359.5,359.12,359.43,14324.0,354.5363,354.7929,354.4178,354.7238,14324.0
2023-03-30 14:20:00,359.46,359.7,359.44,359.61,13293.0,354.7534,354.9902,354.7336,354.9014,13293.0
2023-03-30 14:30:00,359.72,360.04,359.34,359.47,16742.0,355.01,355.3258,354.635,354.7633,16742.0
2023-03-30 14:40:00,359.54,359.58,359.24,359.44,11991.0,354.8323,354.8718,354.5363,354.7336,11991.0
2023-03-30 14:50:00,359.39,359.59,359.3,359.53,9855.0,354.6843,354.8817,354.5955,354.8225,9855.0
2023-03-30 15:00:00,359.55,359.74,359.2,359.38,17439.0,354.8422,355.0297,354.4968,354.6744,17439.0
2023-03-30 15:10:00,359.39,359.6,359.37,359.48,13498.0,354.6843,354.8915,354.6646,354.7731,13498.0
2023-03-30 15:20:00,359.5,359.73,359.5,359.69,18597.0,354.7929,355.0198,354.7929,354.9804,18597.0
2023-03-30 15:30:00,359.69,359.89,359.39,359.79,24527.0,354.9804,355.1778,354.6843,355.0791,24527.0
2023-03-30 15:40:00,359.78,359.92,359.23,359.26,28571.0,355.0692,355.2074,354.5264,354.556,28571.0
2023-03-30 15:50:00,359.35,359.84,359.23,359.46,117402.0,354.6448,355.1284,354.5264,354.7534,117402.0
2023-03-31 09:30:00,361.13,362.08,360.38,361.79,90050.0,356.4015,357.3391,355.6613,357.0529,90050.0
2023-03-31 09:40:00,361.67,362.32,361.3,362.11,37773.0,356.9344,357.5759,356.5693,357.3687,37773.0
2023-03-31 09:50:00,362.13,362.82,361.97,362.77,27972.0,357.3884,358.0694,357.2305,358.02,27972.0
2023-03-31 10:00:00,362.72,362.9,362.03,362.13,46968.0,357.9707,358.1483,357.2897,357.3884,46968.0
2023-03-31 10:10:00,362.07,362.66,362.01,362.2,35325.0,357.3292,357.9115,357.27,357.4575,35325.0
2023-03-31 10:20:00,362.31,362.76,362.0,362.56,21943.0,357.5661,358.0102,357.2601,357.8128,21943.0
2023-03-31 10:30:00,362.44,363.23,362.37,362.88,35440.0,357.6944,358.474,357.6253,358.1286,35440.0
2023-03-31 10:40:00,362.87,363.2,362.63,362.92,24341.0,358.1187,358.4444,357.8819,358.1681,24341.0
2023-03-31 10:50:00,362.87,363.0,362.45,362.74,40280.0,358.1187,358.247,357.7042,357.9904,40280.0
2023-03-31 11:00:00,362.81,363.13,362.46,362.75,22069.0,358.0595,358.3753,357.7141,358.0003,22069.0
2023-03-31 11:10:00,362.8,362.95,362.61,362.73,18871.0,358.0496,358.1977,357.8621,357.9806,18871.0
2023-03-31 11:20:00,362.78,363.14,362.6,362.65,26994.0,358.0299,358.3852,357.8523,357.9016,26994.0
2023-03-31 11:30:00,362.58,362.74,362.37,362.73,28401.0,357.8325,357.9904,357.6253,357.9806,28401.0
2023-03-31 11:40:00,362.73,362.75,362.37,362.68,12831.0,357.9806,358.0003,357.6253,357.9312,12831.0
2023-03-31 11:50:00,362.62,363.22,362.47,363.02,22521.0,357.872,358.4642,357.724,358.2668,22521.0
2023-03-31 12:00:00,362.97,363.16,362.7,362.79,17948.0,358.2174,358.4049,357.951,358.0398,17948.0
2023-03-31 12:10:00,362.81,363.06,362.72,363.01,17247.0,358.0595,358.3062,357.9707,358.2569,17247.0
2023-03-31 12:20:00,362.98,363.25,362.7,362.79,25642.0,358.2273,358.4938,357.951,358.0398,25642.0
2023-03-31 12:30:00,362.79,362.85,362.38,362.54,29875.0,358.0398,358.099,357.6351,357.7931,29875.0
2023-03-31 12:40:00,362.56,362.65,362.03,362.13,18487.0,357.8128,357.9016,357.2897,357.3884,18487.0
2023-03-31 12:50:00,362.05,362.3,361.8,362.05,16990.0,357.3095,357.5562,357.0627,357.3095,16990.0
2023-03-31 13:00:00,361.98,362.18,361.82,362.06,26251.0,357.2404,357.4378,357.0825,357.3193,26251.0
2023-03-31 13:10:00,362.12,362.14,361.84,362.04,13965.0,357.3786,357.3983,357.1022,357.2996,13965.0
2023-03-31 13:20:00,362.04,362.05,361.81,361.88,16805.0,357.2996,357.3095,357.0726,357.1417,16805.0
2023-03-31 13:30:00,361.85,361.89,361.34,361.4,20056.0,357.1121,357.1516,356.6088,356.668,20056.0
2023-03-31 13:40:00,361.47,361.69,361.36,361.51,25953.0,356.7371,356.9542,356.6285,356.7765,25953.0
2023-03-31 13:50:00,361.41,361.93,361.3,361.78,26254.0,356.6778,357.191,356.5693,357.043,26254.0
2023-03-31 14:00:00,361.81,362.42,361.76,362.09,26412.0,357.0726,357.6746,357.0233,357.3489,26412.0
2023-03-31 14:10:00,362.11,362.43,362.05,362.13,31792.0,357.3687,357.6845,357.3095,357.3884,31792.0
2023-03-31 14:20:00,362.13,362.32,361.47,361.63,38175.0,357.3884,357.5759,356.7371,356.895,38175.0
2023-03-31 14:30:00,361.71,361.91,361.53,361.76,30270.0,356.9739,357.1713,356.7963,357.0233,30270.0
2023-03-31 14:40:00,361.77,361.92,361.49,361.62,35126.0,357.0331,357.1812,356.7568,356.8851,35126.0
2023-03-31 14:50:00,361.55,361.76,361.49,361.71,32228.0,356.816,357.0233,356.7568,356.9739,32228.0
2023-03-31 15:00:00,361.72,362.35,361.72,362.22,42704.0,356.9838,357.6055,356.9838,357.4772,42704.0
2023-03-31 15:10:00,362.18,362.23,361.75,362.17,54632.0,357.4378,357.4871,357.0134,357.4279,54632.0
2023-03-31 15:20:00,362.23,362.75,362.13,362.45,48018.0,357.4871,358.0003,357.3884,357.7042,48018.0
2023-03-31 15:30:00,362.41,362.75,362.12,362.27,66694.0,357.6648,358.0003,357.3786,357.5266,66694.0
2023-03-31 15:40:00,362.29,362.38,361.77,361.82,70486.0,357.5463,357.6351,357.0331,357.0825,70486.0
2023-03-31 15:50:00,361.79,363.65,361.49,363.33,216312.0,357.0529,358.8885,356.7568,358.5727,216312.0
2023-04-03 09:30:00,362.61,364.42,361.75,363.76,95824.0,357.8621,359.6484,357.0134,358.9971,95824.0
2023-04-03 09:40:00,363.75,363.95,362.78,363.67,31407.0,358.9872,359.1846,358.0299,358.9083,31407.0
2023-04-03 09:50:00,363.84,364.27,363.45,363.73,38813.0,359.076,359.5004,358.6911,358.9675,38813.0
2023-04-03 10:00:00,363.74,363.97,363.24,363.66,28392.0,358.9773,359.2043,358.4839,358.8984,28392.0
2023-04-03 10:10:00,363.41,364.69,363.41,364.66,23452.0,358.6517,359.9149,358.6517,359.8853,23452.0
2023-04-03 10:20:00,364.65,365.16,364.51,364.65,27398.0,359.8754,360.3787,359.7373,359.8754,27398.0
2023-04-03 10:30:00,364.62,364.71,363.5,363.52,27892.0,359.8458,359.9346,358.7405,358.7602,27892.0
2023-04-03 10:40:00,363.58,363.89,362.91,363.06,28319.0,358.8194,359.1254,358.1582,358.3062,28319.0
2023-04-03 10:50:00,363.1,363.19,362.56,362.73,27687.0,358.3457,358.4345,357.8128,357.9806,27687.0
2023-04-03 11:00:00,362.89,362.93,362.53,362.66,21267.0,358.1385,358.1779,357.7832,357.9115,21267.0
2023-04-03 11:10:00,362.61,363.4,362.46,363.31,22095.0,357.8621,358.6418,357.7141,358.553,22095.0
2023-04-03 11:20:00,363.46,363.5,363.15,363.2,26362.0,358.701,358.7405,358.3951,358.4444,26362.0
2023-04-03 11:30:00,363.12,363.49,363.03,363.22,23839.0,358.3655,358.7306,358.2766,358.4642,23839.0
2023-04-03 11:40:00,363.17,363.31,362.44,362.55,30796.0,358.4148,358.553,357.6944,357.8029,30796.0
2023-04-03 11:50:00,362.5,363.12,362.4,362.93,29560.0,357.7536,358.3655,357.6549,358.1779,29560.0
2023-04-03 12:00:00,362.93,363.58,362.89,363.5,16952.0,358.1779,358.8194,358.1385,358.7405,16952.0
2023-04-03 12:10:00,363.49,363.96,363.25,363.95,24783.0,358.7306,359.1945,358.4938,359.1846,24783.0
2023-04-03 12:20:00,363.94,364.0,363.49,363.72,17922.0,359.1747,359.2339,358.7306,358.9576,17922.0
2023-04-03 12:30:00,363.75,364.14,363.55,364.09,17822.0,358.9872,359.3721,358.7898,359.3228,17822.0
2023-04-03 12:40:00,364.16,364.22,363.71,363.95,20574.0,359.3918,359.4511,358.9477,359.1846,20574.0
2023-04-03 12:50:00,364.0,364.46,363.99,364.22,19359.0,359.2339,359.6879,359.2241,359.4511,19359.0
2023-04-03 13:00:00,364.17,364.81,363.98,364.78,23400.0,359.4017,360.0333,359.2142,360.0037,23400.0
2023-04-03 13:10:00,364.8,364.9,364.68,364.78,21779.0,360.0235,360.1222,359.905,360.0037,21779.0
2023-04-03 13:20:00,364.77,364.78,364.49,364.5,13339.0,359.9939,360.0037,359.7175,359.7274,13339.0
2023-04-03 13:30:00,364.47,365.0,364.47,364.79,19828.0,359.6978,360.2208,359.6978,360.0136,19828.0
2023-04-03 13:40:00,364.81,364.92,364.44,364.62,20325.0,360.0333,360.1419,359.6682,359.8458,20325.0
2023-04-03 13:50:00,364.6,364.81,364.36,364.62,17004.0,359.8261,360.0333,359.5892,359.8458,17004.0
2023-04-03 14:00:00,364.6,364.92,364.57,364.68,17672.0,359.8261,360.1419,359.7965,359.905,17672.0
2023-04-03 14:10:00,364.67,365.05,364.62,364.84,18037.0,359.8952,360.2702,359.8458,360.0629,18037.0
2023-04-03 14:20:00,364.81,365.2,364.66,365.18,21695.0,360.0333,360.4182,359.8853,360.3985,21695.0
2023-04-03 14:30:00,365.16,366.01,365.13,365.9,27139.0,360.3787,361.2176,360.3491,361.1091,27139.0
2023-04-03 14:40:00,365.9,366.18,365.8,366.16,24284.0,361.1091,361.3854,361.0104,361.3657,24284.0
2023-04-03 14:50:00,366.12,366.36,365.96,366.19,23771.0,361.3262,361.563,361.1683,361.3953,23771.0
2023-04-03 15:00:00,366.14,366.35,366.02,366.16,28362.0,361.3459,361.5532,361.2275,361.3657,28362.0
2023-04-03 15:10:00,366.15,366.31,365.72,365.84,23381.0,361.3558,361.5137,360.9314,361.0498,23381.0
2023-04-03 15:20:00,365.84,366.21,365.64,366.06,28595.0,361.0498,361.415,360.8525,361.267,28595.0
2023-04-03 15:30:00,366.04,366.35,365.91,366.02,41343.0,361.2472,361.5532,361.1189,361.2275,41343.0
2023-04-03 15:40:00,366.04,366.2,365.6,365.87,45050.0,361.2472,361.4051,360.813,361.0795,45050.0
2023-04-03 15:50:00,365.9,366.66,365.62,366.35,232673.0,361.1091,361.8591,360.8327,361.5532,232673.0
2023-04-04 09:30:00,366.8,368.92,366.8,368.73,53837.0,361.9973,364.0895,361.9973,363.902,53837.0
2023-04-04 09:40:00,368.82,368.82,367.65,367.71,13922.0,363.9908,363.9908,362.8361,362.8954,13922.0
2023-04-04 09:50:00,367.66,368.44,367.53,368.16,18592.0,362.846,363.6158,362.7177,363.3395,18592.0
2023-04-04 10:00:00,368.38,369.12,367.91,368.04,26907.0,363.5566,364.2869,363.0927,363.221,26907.0
2023-04-04 10:10:00,367.93,368.63,367.32,367.43,34482.0,363.1125,363.8033,362.5105,362.619,34482.0
2023-04-04 10:20:00,367.42,367.44,366.66,367.13,23189.0,362.6092,362.6289,361.8591,362.323,23189.0
2023-04-04 10:30:00,367.09,367.52,367.05,367.22,22713.0,362.2835,362.7078,362.244,362.4118,22713.0
2023-04-04 10:40:00,367.17,367.2,366.56,366.86,33312.0,362.3624,362.392,361.7604,362.0565,33312.0
2023-04-04 10:50:00,366.87,367.12,366.59,366.72,22657.0,362.0664,362.3131,361.79,361.9183,22657.0
2023-04-04 11:00:00,366.72,366.73,365.76,365.8,25753.0,361.9183,361.9282,360.9709,361.0104,25753.0
2023-04-04 11:10:00,365.87,366.56,365.68,365.93,28284.0,361.0795,361.7604,360.8919,361.1387,28284.0
2023-04-04 11:20:00,365.97,366.1,365.41,365.93,29684.0,361.1781,361.3064,360.6255,361.1387,29684.0
2023-04-04 11:30:00,365.95,365.95,365.32,365.44,17812.0,361.1584,361.1584,360.5367,360.6551,17812.0
2023-04-04 11:40:00,365.53,365.87,365.38,365.58,13365.0,360.7439,361.0795,360.5959,360.7932,13365.0
2023-04-04 11:50:00,365.56,365.56,364.89,364.89,23350.0,360.7735,360.7735,360.1123,360.1123,23350.0
2023-04-04 12:00:00,365.08,365.12,364.05,364.19,19254.0,360.2998,360.3393,359.2833,359.4214,19254.0
2023-04-04 12:10:00,364.3,364.36,363.91,364.09,17619.0,359.53,359.5892,359.1451,359.3228,17619.0
2023-04-04 12:20:00,364.08,365.29,363.81,365.29,32870.0,359.3129,360.507,359.0464,360.507,32870.0
2023-04-04 12:30:00,365.22,365.64,365.0,365.12,24964.0,360.438,360.8525,360.2208,360.3393,24964.0
2023-04-04 12:40:00,365.13,365.51,365.11,365.43,23296.0,360.3491,360.7242,360.3294,360.6452,23296.0
2023-04-04 12:50:00,365.38,365.68,365.1,365.5,22333.0,360.5959,360.8919,360.3195,360.7143,22333.0
2023-04-04 13:00:00,365.5,365.67,365.15,365.4,24196.0,360.7143,360.8821,360.3689,360.6156,24196.0
2023-04-04 13:10:00,365.36,365.57,364.98,365.5,19395.0,360.5761,360.7834,360.2011,360.7143,19395.0
2023-04-04 13:20:00,365.5,365.89,365.46,365.72,16934.0,360.7143,361.0992,360.6748,360.9314,16934.0
2023-04-04 13:30:00,365.76,366.04,365.61,365.64,13291.0,360.9709,361.2472,360.8229,360.8525,13291.0
2023-04-04 13:40:00,365.64,365.64,364.95,365.32,10331.0,360.8525,360.8525,360.1715,360.5367,10331.0
2023-04-04 13:50:00,365.22,365.34,364.96,365.08,12126.0,360.438,360.5564,360.1814,360.2998,12126.0
2023-04-04 14:00:00,365.04,365.24,364.99,365.04,14307.0,360.2603,360.4577,360.211,360.2603,14307.0
2023-04-04 14:10:00,365.01,365.16,364.54,364.59,14063.0,360.2307,360.3787,359.7669,359.8162,14063.0
2023-04-04 14:20:00,364.62,364.8,364.05,364.16,16310.0,359.8458,360.0235,359.2833,359.3918,16310.0
2023-04-04 14:30:00,364.03,364.53,363.7,364.29,14700.0,359.2635,359.757,358.9379,359.5201,14700.0
2023-04-04 14:40:00,364.41,364.44,364.11,364.37,15137.0,359.6386,359.6682,359.3425,359.5991,15137.0
2023-04-04 14:50:00,364.42,364.5,363.95,364.11,17463.0,359.6484,359.7274,359.1846,359.3425,17463.0
2023-04-04 15:00:00,364.03,364.75,363.91,364.61,17651.0,359.2635,359.9741,359.1451,359.8359,17651.0
2023-04-04 15:10:00,364.57,364.72,364.37,364.58,19039.0,359.7965,359.9445,359.5991,359.8063,19039.0
2023-04-04 15:20:00,364.6,364.68,363.99,364.0,22043.0,359.8261,359.905,359.2241,359.2339,22043.0
2023-04-04 15:30:00,364.04,364.11,363.61,363.85,29550.0,359.2734,359.3425,358.849,359.0859,29550.0
2023-04-04 15:40:00,363.84,363.97,363.38,363.62,43560.0,359.076,359.2043,358.6221,358.8589,43560.0
2023-04-04 15:50:00,363.66,364.6,363.66,363.98,150677.0,358.8984,359.8261,358.8984,359.2142,150677.0
2023-04-05 09:30:00,363.48,363.68,362.28,362.52,59801.0,359.2828,359.4805,358.0967,358.3339,59801.0
2023-04-05 09:40:00,362.46,363.27,362.42,362.98,38037.0,358.2746,359.0752,358.235,358.7886,38037.0
2023-04-05 09:50:00,362.97,363.65,362.75,363.43,33765.0,358.7787,359.4508,358.5612,359.2334,33765.0
2023-04-05 10:00:00,363.55,363.69,362.27,362.53,31430.0,359.352,359.4904,358.0868,358.3438,31430.0
2023-04-05 10:10:00,362.54,363.32,362.5,363.22,31772.0,358.3537,359.1247,358.3141,359.0258,31772.0
2023-04-05 10:20:00,363.19,364.01,362.82,362.86,15528.0,358.9962,359.8067,358.6304,358.67,15528.0
2023-04-05 10:30:00,362.93,363.45,362.92,363.37,15892.0,358.7392,359.2531,358.7293,359.1741,15892.0
2023-04-05 10:40:00,363.43,363.48,362.15,362.16,30250.0,359.2334,359.2828,357.9682,357.978,30250.0
2023-04-05 10:50:00,362.19,362.58,361.61,362.34,29614.0,358.0077,358.3932,357.4344,358.156,29614.0
2023-04-05 11:00:00,362.29,362.89,362.0,362.83,13984.0,358.1065,358.6996,357.8199,358.6403,13984.0
2023-04-05 11:10:00,362.86,363.55,362.66,363.35,22279.0,358.67,359.352,358.4723,359.1543,22279.0
2023-04-05 11:20:00,363.28,363.89,363.08,363.78,38927.0,359.0851,359.6881,358.8874,359.5793,38927.0
2023-04-05 11:30:00,363.69,364.48,363.57,364.3,16968.0,359.4904,360.2713,359.3718,360.0933,16968.0
2023-04-05 11:40:00,364.43,364.63,364.06,364.22,20754.0,360.2218,360.4195,359.8561,360.0143,20754.0
2023-04-05 11:50:00,364.18,364.24,363.74,364.11,13159.0,359.9747,360.034,359.5398,359.9055,13159.0
2023-04-05 12:00:00,364.25,364.27,363.67,363.7,18063.0,360.0439,360.0637,359.4706,359.5003,18063.0
2023-04-05 12:10:00,363.74,363.92,363.39,363.91,26975.0,359.5398,359.7177,359.1938,359.7078,26975.0
2023-04-05 12:20:00,363.9,363.9,363.11,363.5,45188.0,359.698,359.698,358.9171,359.3026,45188.0
2023-04-05 12:30:00,363.48,364.21,363.4,364.0,28628.0,359.2828,360.0044,359.2037,359.7968,28628.0
2023-04-05 12:40:00,364.01,364.28,363.46,363.54,19304.0,359.8067,360.0736,359.263,359.3421,19304.0
2023-04-05 12:50:00,363.53,363.8,363.47,363.54,17751.0,359.3322,359.5991,359.2729,359.3421,17751.0
2023-04-05 13:00:00,363.52,364.06,363.42,363.65,24988.0,359.3223,359.8561,359.2235,359.4508,24988.0
2023-04-05 13:10:00,363.71,363.84,363.42,363.65,20488.0,359.5101,359.6386,359.2235,359.4508,20488.0
2023-04-05 13:20:00,363.68,363.87,363.48,363.78,18127.0,359.4805,359.6683,359.2828,359.5793,18127.0
2023-04-05 13:30:00,363.74,364.15,363.72,363.75,8886.0,359.5398,359.9451,359.52,359.5497,8886.0
2023-04-05 13:40:00,363.75,363.81,363.47,363.69,16371.0,359.5497,359.609,359.2729,359.4904,16371.0
2023-04-05 13:50:00,363.78,364.73,363.69,364.65,25011.0,359.5793,360.5184,359.4904,360.4393,25011.0
2023-04-05 14:00:00,364.67,365.13,364.4,364.4,21586.0,360.4591,360.9138,360.1922,360.1922,21586.0
2023-04-05 14:10:00,364.37,364.37,363.87,364.19,29233.0,360.1625,360.1625,359.6683,359.9846,29233.0
2023-04-05 14:20:00,364.17,364.22,363.67,363.67,15148.0,359.9648,360.0143,359.4706,359.4706,15148.0
2023-04-05 14:30:00,363.66,364.2,363.65,363.99,17829.0,359.4607,359.9945,359.4508,359.7869,17829.0
2023-04-05 14:40:00,364.0,364.04,363.55,363.58,27122.0,359.7968,359.8363,359.352,359.3816,27122.0
2023-04-05 14:50:00,363.56,363.86,363.4,363.8,28508.0,359.3619,359.6584,359.2037,359.5991,28508.0
2023-04-05 15:00:00,363.75,363.75,363.15,363.18,17992.0,359.5497,359.5497,358.9566,358.9863,17992.0
2023-04-05 15:10:00,363.16,363.31,362.87,362.88,40321.0,358.9665,359.1148,358.6798,358.6897,40321.0
2023-04-05 15:20:00,362.86,363.51,362.85,363.26,30904.0,358.67,359.3125,358.6601,359.0653,30904.0
2023-04-05 15:30:00,363.3,363.63,363.26,363.37,29781.0,359.1049,359.4311,359.0653,359.1741,29781.0
2023-04-05 15:40:00,363.39,363.68,363.2,363.36,40736.0,359.1938,359.4805,359.006,359.1642,40736.0
2023-04-05 15:50:00,363.47,363.91,363.33,363.79,145752.0,359.2729,359.7078,359.1345,359.5892,145752.0
2023-04-06 09:30:00,361.21,362.04,359.49,360.07,77740.0,357.039,357.8594,355.3389,355.9122,77740.0
2023-04-06 09:40:00,360.07,360.07,357.9,358.0,48459.0,355.9122,355.9122,353.7672,353.8661,48459.0
2023-04-06 09:50:00,358.14,358.61,355.97,356.92,84463.0,354.0045,354.469,351.8595,352.7986,84463.0
2023-04-06 10:00:00,356.92,358.38,356.84,357.48,50533.0,352.7986,354.2417,352.7195,353.3521,50533.0
2023-04-06 10:10:00,357.49,358.2,357.03,358.16,38518.0,353.362,354.0638,352.9073,354.0242,38518.0
2023-04-06 10:20:00,358.05,358.17,357.31,357.62,31210.0,353.9155,354.0341,353.184,353.4905,31210.0
2023-04-06 10:30:00,357.7,358.41,356.76,357.84,41982.0,353.5695,354.2713,352.6404,353.7079,41982.0
2023-04-06 10:40:00,357.89,357.92,357.22,357.49,20805.0,353.7574,353.787,353.0951,353.362,20805.0
2023-04-06 10:50:00,357.37,357.5,357.1,357.45,14476.0,353.2434,353.3719,352.9765,353.3224,14476.0
2023-04-06 11:00:00,357.5,358.72,357.34,358.56,20180.0,353.3719,354.5778,353.2137,354.4196,20180.0
2023-04-06 11:10:00,358.51,359.67,358.38,359.67,50447.0,354.3702,355.5168,354.2417,355.5168,50447.0
2023-04-06 11:20:00,359.58,359.94,359.37,359.38,52846.0,355.4278,355.7837,355.2203,355.2301,52846.0
2023-04-06 11:30:00,359.44,359.55,359.2,359.41,10212.0,355.2895,355.3982,355.0522,355.2598,10212.0
2023-04-06 11:40:00,359.4,359.75,359.4,359.53,16757.0,355.2499,355.5959,355.2499,355.3784,16757.0
2023-04-06 11:50:00,359.42,360.06,359.42,359.97,22264.0,355.2697,355.9023,355.2697,355.8133,22264.0
2023-04-06 12:00:00,360.02,360.64,359.97,359.98,17090.0,355.8628,356.4756,355.8133,355.8232,17090.0
2023-04-06 12:10:00,359.94,360.2,359.67,359.67,18759.0,355.7837,356.0407,355.5168,355.5168,18759.0
2023-04-06 12:20:00,359.73,360.19,359.67,360.13,15685.0,355.5761,356.0308,355.5168,355.9715,15685.0
2023-04-06 12:30:00,360.16,360.89,360.15,360.8,19390.0,356.0011,356.7227,355.9913,356.6337,19390.0
2023-04-06 12:40:00,360.82,360.85,360.5,360.58,13288.0,356.6535,356.6832,356.3372,356.4163,13288.0
2023-04-06 12:50:00,360.58,360.74,360.39,360.48,13065.0,356.4163,356.5744,356.2285,356.3174,13065.0
2023-04-06 13:00:00,360.46,360.9,360.36,360.72,13882.0,356.2977,356.7326,356.1988,356.5547,13882.0
2023-04-06 13:10:00,360.68,360.73,360.35,360.58,16853.0,356.5151,356.5646,356.1889,356.4163,16853.0
2023-04-06 13:20:00,360.62,360.8,360.57,360.6,10941.0,356.4558,356.6337,356.4064,356.4361,10941.0
2023-04-06 13:30:00,360.64,360.83,360.42,360.73,17837.0,356.4756,356.6634,356.2581,356.5646,17837.0
2023-04-06 13:40:00,360.78,360.85,360.57,360.68,12121.0,356.614,356.6832,356.4064,356.5151,12121.0
2023-04-06 13:50:00,360.61,360.71,360.39,360.47,10638.0,356.4459,356.5448,356.2285,356.3076,10638.0
2023-04-06 14:00:00,360.51,360.62,360.17,360.17,12962.0,356.3471,356.4558,356.011,356.011,12962.0
2023-04-06 14:10:00,360.23,360.47,360.15,360.29,14856.0,356.0703,356.3076,355.9913,356.1296,14856.0
2023-04-06 14:20:00,360.34,360.58,360.23,360.52,19052.0,356.1791,356.4163,356.0703,356.357,19052.0
2023-04-06 14:30:00,360.56,360.63,360.27,360.39,37218.0,356.3965,356.4657,356.1099,356.2285,37218.0
2023-04-06 14:40:00,360.43,360.65,360.37,360.53,17736.0,356.268,356.4855,356.2087,356.3669,17736.0
2023-04-06 14:50:00,360.53,360.6,359.93,359.94,22642.0,356.3669,356.4361,355.7738,355.7837,22642.0
2023-04-06 15:00:00,359.9,360.15,359.84,359.98,28457.0,355.7441,355.9913,355.6848,355.8232,28457.0
2023-04-06 15:10:00,359.92,359.92,359.53,359.63,25981.0,355.7639,355.7639,355.3784,355.4773,25981.0
2023-04-06 15:20:00,359.59,359.99,359.54,359.93,34531.0,355.4377,355.8331,355.3883,355.7738,34531.0
2023-04-06 15:30:00,359.87,360.55,359.86,360.43,57281.0,355.7145,356.3866,355.7046,356.268,57281.0
2023-04-06 15:40:00,360.43,360.78,360.19,360.78,83934.0,356.268,356.614,356.0308,356.614,83934.0
2023-04-06 15:50:00,360.75,361.5,360.57,361.47,173720.0,356.5843,357.3257,356.4064,357.296,173720.0
2023-04-10 09:30:00,359.71,360.04,358.61,358.92,50050.0,355.5563,355.8825,354.469,354.7755,50050.0
2023-04-10 09:40:00,358.91,359.68,358.37,358.51,34758.0,354.7656,355.5267,354.2318,354.3702,34758.0
2023-04-10 09:50:00,358.52,358.75,357.65,358.09,27088.0,354.3801,354.6074,353.5201,353.955,27088.0
2023-04-10 10:00:00,357.99,359.36,357.85,359.36,56143.0,353.8562,355.2104,353.7178,355.2104,56143.0
2023-04-10 10:10:00,359.43,360.0,359.2,359.25,19946.0,355.2796,355.843,355.0522,355.1016,19946.0
2023-04-10 10:20:00,359.25,359.3,358.96,359.15,22957.0,355.1016,355.1511,354.815,355.0028,22957.0
2023-04-10 10:30:00,359.23,360.0,359.21,359.34,21459.0,355.0819,355.843,355.0621,355.1906,21459.0
2023-04-10 10:40:00,359.32,359.6,359.15,359.45,15239.0,355.1708,355.4476,355.0028,355.2993,15239.0
2023-04-10 10:50:00,359.46,359.54,359.3,359.4,20404.0,355.3092,355.3883,355.1511,355.2499,20404.0
2023-04-10 11:00:00,359.38,359.61,359.05,359.14,22035.0,355.2301,355.4575,354.904,354.9929,22035.0
2023-04-10 11:10:00,359.14,359.5,359.02,359.23,21488.0,354.9929,355.3488,354.8743,355.0819,21488.0
2023-04-10 11:20:00,359.14,359.35,359.0,359.21,12827.0,354.9929,355.2005,354.8545,355.0621,12827.0
2023-04-10 11:30:00,359.26,359.38,359.22,359.35,10078.0,355.1115,355.2301,355.072,355.2005,10078.0
2023-04-10 11:40:00,359.36,359.38,359.01,359.15,14015.0,355.2104,355.2301,354.8644,355.0028,14015.0
2023-04-10 11:50:00,359.17,359.17,358.39,358.48,15494.0,355.0226,355.0226,354.2516,354.3405,15494.0
2023-04-10 12:00:00,358.43,358.47,357.58,357.79,13893.0,354.2911,354.3307,353.4509,353.6585,13893.0
2023-04-10 12:10:00,357.91,358.33,357.75,358.21,13760.0,353.7771,354.1923,353.619,354.0737,13760.0
2023-04-10 12:20:00,358.4,358.45,358.05,358.08,11430.0,354.2615,354.3109,353.9155,353.9452,11430.0
2023-04-10 12:30:00,358.07,359.13,358.07,359.13,15551.0,353.9353,354.983,353.9353,354.983,15551.0
2023-04-10 12:40:00,359.09,359.34,359.06,359.13,14120.0,354.9435,355.1906,354.9138,354.983,14120.0
2023-04-10 12:50:00,359.12,359.2,358.98,359.17,7405.0,354.9731,355.0522,354.8348,355.0226,7405.0
2023-04-10 13:00:00,359.25,359.33,359.08,359.33,16664.0,355.1016,355.1807,354.9336,355.1807,16664.0
2023-04-10 13:10:00,359.28,359.76,359.14,359.76,20963.0,355.1313,355.6058,354.9929,355.6058,20963.0
2023-04-10 13:20:00,359.77,359.88,359.52,359.69,7645.0,355.6156,355.7244,355.3685,355.5366,7645.0
2023-04-10 13:30:00,359.86,360.07,359.73,359.88,8516.0,355.7046,355.9122,355.5761,355.7244,8516.0
2023-04-10 13:40:00,359.86,360.34,359.76,360.22,10539.0,355.7046,356.1791,355.6058,356.0604,10539.0
2023-04-10 13:50:00,360.2,360.34,359.94,360.16,15707.0,356.0407,356.1791,355.7837,356.0011,15707.0
2023-04-10 14:00:00,360.2,360.38,359.99,360.16,9914.0,356.0407,356.2186,355.8331,356.0011,9914.0
2023-04-10 14:10:00,360.14,360.56,360.02,360.46,9768.0,355.9814,356.3965,355.8628,356.2977,9768.0
2023-04-10 14:20:00,360.51,360.51,359.91,359.99,13553.0,356.3471,356.3471,355.754,355.8331,13553.0
2023-04-10 14:30:00,359.99,360.21,359.87,359.98,6758.0,355.8331,356.0506,355.7145,355.8232,6758.0
2023-04-10 14:40:00,359.94,360.19,359.88,360.16,10359.0,355.7837,356.0308,355.7244,356.0011,10359.0
2023-04-10 14:50:00,360.15,360.53,360.04,360.22,22836.0,355.9913,356.3669,355.8825,356.0604,22836.0
2023-04-10 15:00:00,360.34,360.64,360.26,360.64,11362.0,356.1791,356.4756,356.1,356.4756,11362.0
2023-04-10 15:10:00,360.73,360.88,360.66,360.84,11223.0,356.5646,356.7128,356.4954,356.6733,11223.0
2023-04-10 15:20:00,360.8,360.93,360.24,360.24,19915.0,356.6337,356.7622,356.0802,356.0802,19915.0
2023-04-10 15:30:00,360.22,360.56,360.12,360.25,15016.0,356.0604,356.3965,355.9616,356.0901,15016.0
2023-04-10 15:40:00,360.25,360.29,359.75,359.98,30173.0,356.0901,356.1296,355.5959,355.8232,30173.0
2023-04-10 15:50:00,359.98,360.16,359.23,360.16,167246.0,355.8232,356.0011,355.0819,356.0011,167246.0
2023-04-11 09:30:00,363.42,364.09,362.41,363.72,53690.0,359.2235,359.8858,358.2252,359.52,53690.0
2023-04-11 09:40:00,363.68,363.93,362.39,362.93,34724.0,359.4805,359.7276,358.2054,358.7392,34724.0
2023-04-11 09:50:00,363.0,363.52,362.96,362.97,24521.0,358.8083,359.3223,358.7688,358.7787,24521.0
2023-04-11 10:00:00,363.03,363.15,362.39,363.06,24107.0,358.838,358.9566,358.2054,358.8677,24107.0
2023-04-11 10:10:00,363.06,363.22,362.12,362.2,23384.0,358.8677,359.0258,357.9385,358.0176,23384.0
2023-04-11 10:20:00,362.08,362.69,362.08,362.68,13767.0,357.899,358.5019,357.899,358.492,13767.0
2023-04-11 10:30:00,362.68,362.84,361.77,362.02,24684.0,358.492,358.6502,357.5925,357.8397,24684.0
2023-04-11 10:40:00,362.0,362.18,361.5,362.09,30584.0,357.8199,357.9978,357.3257,357.9089,30584.0
2023-04-11 10:50:00,362.17,362.2,361.35,361.47,19205.0,357.9879,358.0176,357.1774,357.296,19205.0
2023-04-11 11:00:00,361.53,361.96,361.25,361.33,10952.0,357.3553,357.7804,357.0786,357.1576,10952.0
2023-04-11 11:10:00,361.29,361.97,361.16,361.85,21755.0,357.1181,357.7902,356.9896,357.6716,21755.0
2023-04-11 11:20:00,361.89,362.22,361.44,361.45,20284.0,357.7112,358.0374,357.2664,357.2762,20284.0
2023-04-11 11:30:00,361.44,361.6,361.18,361.49,14356.0,357.2664,357.4245,357.0094,357.3158,14356.0
2023-04-11 11:40:00,361.46,361.96,361.35,361.83,8449.0,357.2861,357.7804,357.1774,357.6519,8449.0
2023-04-11 11:50:00,361.85,362.02,361.79,361.82,7152.0,357.6716,357.8397,357.6123,357.642,7152.0
2023-04-11 12:00:00,361.86,362.07,361.79,361.9,10916.0,357.6815,357.8891,357.6123,357.721,10916.0
2023-04-11 12:10:00,362.13,362.5,362.05,362.33,12974.0,357.9484,358.3141,357.8693,358.1461,12974.0
2023-04-11 12:20:00,362.41,362.51,362.12,362.31,7579.0,358.2252,358.324,357.9385,358.1263,7579.0
2023-04-11 12:30:00,362.34,362.45,361.83,361.99,11068.0,358.156,358.2647,357.6519,357.81,11068.0
2023-04-11 12:40:00,362.0,362.3,362.0,362.3,5411.0,357.8199,358.1164,357.8199,358.1164,5411.0
2023-04-11 12:50:00,362.32,362.45,362.21,362.41,7211.0,358.1362,358.2647,358.0275,358.2252,7211.0
2023-04-11 13:00:00,362.41,362.84,362.4,362.74,11039.0,358.2252,358.6502,358.2153,358.5513,11039.0
2023-04-11 13:10:00,362.74,362.98,362.42,362.97,22196.0,358.5513,358.7886,358.235,358.7787,22196.0
2023-04-11 13:20:00,362.95,363.15,362.8,363.03,6895.0,358.7589,358.9566,358.6107,358.838,6895.0
2023-04-11 13:30:00,363.05,363.2,362.89,363.11,13983.0,358.8578,359.006,358.6996,358.9171,13983.0
2023-04-11 13:40:00,363.06,363.36,363.03,363.25,13901.0,358.8677,359.1642,358.838,359.0555,13901.0
2023-04-11 13:50:00,363.37,363.5,363.19,363.42,13463.0,359.1741,359.3026,358.9962,359.2235,13463.0
2023-04-11 14:00:00,363.5,363.54,363.16,363.2,14118.0,359.3026,359.3421,358.9665,359.006,14118.0
2023-04-11 14:10:00,363.17,363.48,363.14,363.42,18340.0,358.9764,359.2828,358.9467,359.2235,18340.0
2023-04-11 14:20:00,363.47,363.59,363.38,363.56,31870.0,359.2729,359.3915,359.184,359.3619,31870.0
2023-04-11 14:30:00,363.51,364.17,363.51,363.99,17577.0,359.3125,359.9648,359.3125,359.7869,17577.0
2023-04-11 14:40:00,363.98,364.2,363.92,364.16,25435.0,359.777,359.9945,359.7177,359.955,25435.0
2023-04-11 14:50:00,364.12,364.35,363.97,364.32,10744.0,359.9154,360.1428,359.7671,360.1131,10744.0
2023-04-11 15:00:00,364.29,364.33,363.95,364.15,22869.0,360.0834,360.123,359.7474,359.9451,22869.0
2023-04-11 15:10:00,364.19,364.56,363.99,364.47,29469.0,359.9846,360.3503,359.7869,360.2614,29469.0
2023-04-11 15:20:00,364.53,364.89,364.47,364.8,27098.0,360.3207,360.6765,360.2614,360.5876,27098.0
2023-04-11 15:30:00,364.85,365.19,364.66,364.78,34771.0,360.637,360.9731,360.4492,360.5678,34771.0
2023-04-11 15:40:00,364.74,364.91,364.16,364.16,46501.0,360.5283,360.6963,359.955,359.955,46501.0
2023-04-11 15:50:00,364.0,364.19,363.4,364.16,150378.0,359.7968,359.9846,359.2037,359.955,150378.0
2023-04-12 09:30:00,366.08,368.58,365.99,368.41,71430.0,361.8528,364.3239,361.7638,364.1559,71430.0
2023-04-12 09:40:00,368.39,368.6,366.46,366.68,21509.0,364.1361,364.3437,362.2284,362.4459,21509.0
2023-04-12 09:50:00,366.62,367.05,366.16,366.62,21824.0,362.3865,362.8116,361.9319,362.3865,21824.0
2023-04-12 10:00:00,366.63,367.42,366.14,367.22,19842.0,362.3964,363.1773,361.9121,362.9796,19842.0
2023-04-12 10:10:00,367.27,367.32,366.53,366.58,17835.0,363.029,363.0785,362.2976,362.347,17835.0
2023-04-12 10:20:00,366.58,367.24,366.38,366.94,15612.0,362.347,362.9994,362.1493,362.7028,15612.0
2023-04-12 10:30:00,366.94,367.02,365.31,365.42,31711.0,362.7028,362.7819,361.0917,361.2004,31711.0
2023-04-12 10:40:00,365.45,365.84,365.13,365.49,22878.0,361.2301,361.6156,360.9138,361.2696,22878.0
2023-04-12 10:50:00,365.35,365.63,364.6,364.68,27649.0,361.1312,361.408,360.3899,360.4689,27649.0
2023-04-12 11:00:00,364.58,364.93,363.74,363.74,20766.0,360.3701,360.7161,359.5398,359.5398,20766.0
2023-04-12 11:10:00,363.66,363.87,363.34,363.81,15873.0,359.4607,359.6683,359.1444,359.609,15873.0
2023-04-12 11:20:00,363.68,364.25,363.64,364.0,12769.0,359.4805,360.0439,359.441,359.7968,12769.0
2023-04-12 11:30:00,363.97,363.97,362.8,363.14,27488.0,359.7671,359.7671,358.6107,358.9467,27488.0
2023-04-12 11:40:00,363.17,364.07,363.07,364.04,26490.0,358.9764,359.866,358.8775,359.8363,26490.0
2023-04-12 11:50:00,364.02,364.45,363.82,364.18,16796.0,359.8166,360.2416,359.6189,359.9747,16796.0
2023-04-12 12:00:00,364.24,364.53,363.96,364.19,11955.0,360.034,360.3207,359.7573,359.9846,11955.0
2023-04-12 12:10:00,364.19,364.6,364.03,364.25,12021.0,359.9846,360.3899,359.8265,360.0439,12021.0
2023-04-12 12:20:00,364.21,364.51,364.16,364.26,15955.0,360.0044,360.3009,359.955,360.0538,15955.0
2023-04-12 12:30:00,364.29,364.44,364.0,364.29,23039.0,360.0834,360.2317,359.7968,360.0834,23039.0
2023-04-12 12:40:00,364.3,364.55,364.09,364.54,17916.0,360.0933,360.3404,359.8858,360.3306,17916.0
2023-04-12 12:50:00,364.6,365.0,364.28,364.91,14493.0,360.3899,360.7853,360.0736,360.6963,14493.0
2023-04-12 13:00:00,364.89,365.39,364.59,365.28,13773.0,360.6765,361.1707,360.38,361.062,13773.0
2023-04-12 13:10:00,365.36,365.54,365.06,365.18,15500.0,361.1411,361.319,360.8446,360.9632,15500.0
2023-04-12 13:20:00,365.22,365.26,364.78,364.97,16183.0,361.0027,361.0422,360.5678,360.7556,16183.0
2023-04-12 13:30:00,364.98,365.15,364.69,364.74,15368.0,360.7655,360.9335,360.4788,360.5283,15368.0
2023-04-12 13:40:00,364.72,365.04,364.72,364.81,12194.0,360.5085,360.8248,360.5085,360.5974,12194.0
2023-04-12 13:50:00,364.86,364.98,364.7,364.72,9291.0,360.6469,360.7655,360.4887,360.5085,9291.0
2023-04-12 14:00:00,364.61,364.9,364.09,364.2,20433.0,360.3998,360.6864,359.8858,359.9945,20433.0
2023-04-12 14:10:00,364.02,365.02,364.0,364.74,12923.0,359.8166,360.805,359.7968,360.5283,12923.0
2023-04-12 14:20:00,364.79,364.89,363.21,363.47,19773.0,360.5777,360.6765,359.0159,359.2729,19773.0
2023-04-12 14:30:00,363.34,363.37,362.29,362.3,16588.0,359.1444,359.1741,358.1065,358.1164,16588.0
2023-04-12 14:40:00,362.42,362.81,362.0,362.04,20036.0,358.235,358.6205,357.8199,357.8594,20036.0
2023-04-12 14:50:00,362.07,362.52,361.96,362.5,25789.0,357.8891,358.3339,357.7804,358.3141,25789.0
2023-04-12 15:00:00,362.27,362.69,362.07,362.44,17101.0,358.0868,358.5019,357.8891,358.2548,17101.0
2023-04-12 15:10:00,362.46,362.46,361.44,361.65,27775.0,358.2746,358.2746,357.2664,357.4739,27775.0
2023-04-12 15:20:00,361.65,361.74,361.02,361.16,27055.0,357.4739,357.5629,356.8512,356.9896,27055.0
2023-04-12 15:30:00,361.16,361.72,361.07,361.72,31169.0,356.9896,357.5431,356.9006,357.5431,31169.0
2023-04-12 15:40:00,361.78,361.8,361.03,361.17,40479.0,357.6024,357.6222,356.8611,356.9995,40479.0
2023-04-12 15:50:00,361.16,361.91,361.03,361.87,135112.0,356.9896,357.7309,356.8611,357.6914,135112.0
2023-04-13 09:30:00,363.82,364.74,363.38,364.4,49533.0,359.6189,360.5283,359.184,360.1922,49533.0
2023-04-13 09:40:00,364.54,364.72,363.92,364.55,19385.0,360.3306,360.5085,359.7177,360.3404,19385.0
2023-04-13 09:50:00,364.7,364.99,364.06,364.5,13959.0,360.4887,360.7754,359.8561,360.291,13959.0
2023-04-13 10:00:00,364.64,365.43,364.59,365.25,22302.0,360.4294,361.2103,360.38,361.0324,22302.0
2023-04-13 10:10:00,365.26,366.62,365.26,366.47,22003.0,361.0422,362.3865,361.0422,362.2383,22003.0
2023-04-13 10:20:00,366.48,366.84,366.0,366.28,17764.0,362.2482,362.604,361.7737,362.0505,17764.0
2023-04-13 10:30:00,366.37,366.74,365.82,366.67,34563.0,362.1394,362.5052,361.5958,362.436,34563.0
2023-04-13 10:40:00,366.61,367.32,366.3,366.88,43506.0,362.3767,363.0785,362.0702,362.6435,43506.0
2023-04-13 10:50:00,366.82,368.08,366.79,367.8,39060.0,362.5842,363.8297,362.5546,363.5529,39060.0
2023-04-13 11:00:00,367.86,368.45,367.72,368.36,34813.0,363.6122,364.1954,363.4738,364.1065,34813.0
2023-04-13 11:10:00,368.39,368.75,368.06,368.31,20667.0,364.1361,364.4919,363.8099,364.057,20667.0
2023-04-13 11:20:00,368.31,368.51,368.07,368.37,23235.0,364.057,364.2547,363.8198,364.1163,23235.0
2023-04-13 11:30:00,368.36,368.41,367.88,368.27,24184.0,364.1065,364.1559,363.632,364.0175,24184.0
2023-04-13 11:40:00,368.26,368.36,367.99,368.02,36654.0,364.0076,364.1065,363.7407,363.7704,36654.0
2023-04-13 11:50:00,367.98,368.04,367.66,367.88,37043.0,363.7308,363.7901,363.4145,363.632,37043.0
2023-04-13 12:00:00,367.86,368.0,367.51,367.53,24065.0,363.6122,363.7506,363.2663,363.286,24065.0
2023-04-13 12:10:00,367.55,367.78,367.28,367.51,17725.0,363.3058,363.5331,363.0389,363.2663,17725.0
2023-04-13 12:20:00,367.49,367.68,367.13,367.15,22107.0,363.2465,363.4343,362.8907,362.9104,22107.0
2023-04-13 12:30:00,367.23,367.38,367.05,367.35,17809.0,362.9895,363.1378,362.8116,363.1081,17809.0
2023-04-13 12:40:00,367.32,367.32,366.88,367.1,22118.0,363.0785,363.0785,362.6435,362.861,22118.0
2023-04-13 12:50:00,367.14,367.5,367.07,367.4,24962.0,362.9005,363.2564,362.8313,363.1575,24962.0
2023-04-13 13:00:00,367.42,367.47,366.98,367.28,18672.0,363.1773,363.2267,362.7424,363.0389,18672.0
2023-04-13 13:10:00,367.29,367.85,367.29,367.67,18635.0,363.0488,363.6023,363.0488,363.4244,18635.0
2023-04-13 13:20:00,367.71,367.75,367.24,367.25,24635.0,363.464,363.5035,362.9994,363.0093,24635.0
2023-04-13 13:30:00,367.29,367.36,366.91,367.19,26192.0,363.0488,363.118,362.6732,362.95,26192.0
2023-04-13 13:40:00,367.14,367.93,367.1,367.9,25645.0,362.9005,363.6814,362.861,363.6518,25645.0
2023-04-13 13:50:00,367.94,368.27,367.82,368.14,17400.0,363.6913,364.0175,363.5727,363.889,17400.0
2023-04-13 14:00:00,368.18,368.45,367.97,368.45,20938.0,363.9285,364.1954,363.721,364.1954,20938.0
2023-04-13 14:10:00,368.46,368.89,368.45,368.58,22500.0,364.2053,364.6303,364.1954,364.3239,22500.0
2023-04-13 14:20:00,368.53,368.66,368.31,368.34,16834.0,364.2745,364.403,364.057,364.0867,16834.0
2023-04-13 14:30:00,368.34,368.58,368.29,368.43,18832.0,364.0867,364.3239,364.0373,364.1756,18832.0
2023-04-13 14:40:00,368.41,368.79,368.35,368.72,13852.0,364.1559,364.5315,364.0966,364.4623,13852.0
2023-04-13 14:50:00,368.75,369.11,368.55,369.05,30716.0,364.4919,364.8478,364.2943,364.7885,30716.0
2023-04-13 15:00:00,369.05,369.17,368.74,368.96,16187.0,364.7885,364.9071,364.4821,364.6995,16187.0
2023-04-13 15:10:00,369.0,369.0,368.46,368.89,28780.0,364.7391,364.7391,364.2053,364.6303,28780.0
2023-04-13 15:20:00,368.93,369.0,368.63,368.88,29562.0,364.6699,364.7391,364.3733,364.6204,29562.0
2023-04-13 15:30:00,368.88,368.99,368.64,368.86,32869.0,364.6204,364.7292,364.3832,364.6007,32869.0
2023-04-13 15:40:00,368.91,369.66,368.91,369.28,71245.0,364.6501,365.3914,364.6501,365.0158,71245.0
2023-04-13 15:50:00,369.29,369.75,369.12,369.62,187693.0,365.0257,365.4804,364.8577,365.3519,187693.0
2023-04-14 09:30:00,370.0,373.39,369.86,373.17,75176.0,365.7275,369.0784,365.5891,368.8609,75176.0
2023-04-14 09:40:00,373.05,373.34,372.3,372.37,48166.0,368.7423,369.0289,368.001,368.0701,48166.0
2023-04-14 09:50:00,372.34,373.31,372.07,372.48,32543.0,368.0405,368.9993,367.7736,368.1789,32543.0
2023-04-14 10:00:00,372.34,372.59,370.97,371.22,44254.0,368.0405,368.2876,366.6863,366.9334,44254.0
2023-04-14 10:10:00,371.54,372.34,371.45,371.92,29475.0,367.2497,368.0405,367.1608,367.6253,29475.0
2023-04-14 10:20:00,371.9,372.28,371.25,372.27,38724.0,367.6056,367.9812,366.9631,367.9713,38724.0
2023-04-14 10:30:00,372.28,372.86,372.01,372.77,30922.0,367.9812,368.5545,367.7143,368.4655,30922.0
2023-04-14 10:40:00,372.76,372.77,371.83,372.0,26090.0,368.4556,368.4655,367.5364,367.7044,26090.0
2023-04-14 10:50:00,371.88,371.98,370.6,371.26,26410.0,367.5858,367.6847,366.3206,366.973,26410.0
2023-04-14 11:00:00,371.28,371.28,370.31,370.83,16768.0,366.9927,366.9927,366.0339,366.5479,16768.0
2023-04-14 11:10:00,370.9,371.35,370.32,370.73,18778.0,366.6171,367.0619,366.0438,366.4491,18778.0
2023-04-14 11:20:00,370.73,370.84,369.97,370.2,11528.0,366.4491,366.5578,365.6979,365.9252,11528.0
2023-04-14 11:30:00,370.19,370.43,369.85,370.03,16178.0,365.9153,366.1525,365.5792,365.7572,16178.0
2023-04-14 11:40:00,370.09,370.44,369.95,370.08,10117.0,365.8165,366.1624,365.6781,365.8066,10117.0
2023-04-14 11:50:00,370.07,370.37,369.85,370.34,13320.0,365.7967,366.0932,365.5792,366.0636,13320.0
2023-04-14 12:00:00,370.31,370.36,369.52,369.88,11993.0,366.0339,366.0834,365.2531,365.6089,11993.0
2023-04-14 12:10:00,369.94,369.94,369.54,369.82,11843.0,365.6682,365.6682,365.2728,365.5496,11843.0
2023-04-14 12:20:00,369.76,370.13,369.69,369.77,8289.0,365.4903,365.856,365.4211,365.5002,8289.0
2023-04-14 12:30:00,369.77,369.9,369.4,369.4,18691.0,365.5002,365.6287,365.1344,365.1344,18691.0
2023-04-14 12:40:00,369.45,369.84,369.11,369.45,30135.0,365.1839,365.5694,364.8478,365.1839,30135.0
2023-04-14 12:50:00,369.42,369.5,369.11,369.23,6654.0,365.1542,365.2333,364.8478,364.9664,6654.0
2023-04-14 13:00:00,369.29,369.9,369.28,369.79,13533.0,365.0257,365.6287,365.0158,365.5199,13533.0
2023-04-14 13:10:00,369.94,370.69,369.94,370.68,10587.0,365.6682,366.4095,365.6682,366.3997,10587.0
2023-04-14 13:20:00,370.66,370.66,369.91,369.91,11347.0,366.3799,366.3799,365.6386,365.6386,11347.0
2023-04-14 13:30:00,369.81,369.84,369.45,369.78,20691.0,365.5397,365.5694,365.1839,365.5101,20691.0
2023-04-14 13:40:00,369.8,370.22,369.56,369.96,10292.0,365.5298,365.945,365.2926,365.688,10292.0
2023-04-14 13:50:00,370.01,370.54,370.0,370.47,10816.0,365.7374,366.2613,365.7275,366.1921,10816.0
2023-04-14 14:00:00,370.47,370.72,370.19,370.69,10803.0,366.1921,366.4392,365.9153,366.4095,10803.0
2023-04-14 14:10:00,370.75,371.23,370.74,371.08,11208.0,366.4689,366.9433,366.459,366.795,11208.0
2023-04-14 14:20:00,371.06,371.91,371.0,371.88,16505.0,366.7753,367.6155,366.716,367.5858,16505.0
2023-04-14 14:30:00,371.9,372.2,371.81,371.86,18727.0,367.6056,367.9021,367.5166,367.566,18727.0
2023-04-14 14:40:00,371.88,372.1,371.7,371.99,21471.0,367.5858,367.8033,367.4079,367.6945,21471.0
2023-04-14 14:50:00,372.05,372.05,371.72,372.0,17467.0,367.7538,367.7538,367.4277,367.7044,17467.0
2023-04-14 15:00:00,371.99,372.02,371.42,371.48,20814.0,367.6945,367.7242,367.1311,367.1904,20814.0
2023-04-14 15:10:00,371.47,371.47,370.5,370.82,22842.0,367.1805,367.1805,366.2217,366.538,22842.0
2023-04-14 15:20:00,370.85,371.67,370.63,371.55,18174.0,366.5677,367.3782,366.3502,367.2596,18174.0
2023-04-14 15:30:00,371.54,371.98,371.45,371.94,38678.0,367.2497,367.6847,367.1608,367.6451,38678.0
2023-04-14 15:40:00,371.96,372.23,371.84,371.97,48607.0,367.6649,367.9318,367.5463,367.6748,48607.0
2023-04-14 15:50:00,371.96,372.55,371.77,372.39,171143.0,367.6649,368.2481,367.4771,368.0899,171143.0
2023-04-17 09:30:00,373.36,374.1,372.44,373.36,61254.0,369.0487,369.7802,368.1393,369.0487,61254.0
2023-04-17 09:40:00,373.33,373.86,373.1,373.16,21247.0,369.0191,369.5429,368.7917,368.851,21247.0
2023-04-17 09:50:00,373.12,373.6,372.34,372.88,22467.0,368.8115,369.2859,368.0405,368.5743,22467.0
2023-04-17 10:00:00,372.9,373.42,372.31,372.57,22061.0,368.594,369.108,368.0108,368.2678,22061.0
2023-04-17 10:10:00,372.6,372.88,372.45,372.88,15014.0,368.2975,368.5743,368.1492,368.5743,15014.0
2023-04-17 10:20:00,372.86,373.36,372.76,372.92,15045.0,368.5545,369.0487,368.4556,368.6138,15045.0
2023-04-17 10:30:00,372.8,373.15,371.87,372.1,23974.0,368.4952,368.8411,367.5759,367.8033,23974.0
2023-04-17 10:40:00,372.14,372.15,371.38,371.75,33949.0,367.8428,367.8527,367.0916,367.4573,33949.0
2023-04-17 10:50:00,371.74,371.85,370.9,371.11,19309.0,367.4474,367.5562,366.6171,366.8247,19309.0
2023-04-17 11:00:00,371.07,371.25,370.43,370.48,19494.0,366.7852,366.9631,366.1525,366.202,19494.0
2023-04-17 11:10:00,370.53,370.59,370.14,370.33,22432.0,366.2514,366.3107,365.8659,366.0537,22432.0
2023-04-17 11:20:00,370.24,370.47,369.73,369.74,17161.0,365.9647,366.1921,365.4606,365.4705,17161.0
2023-04-17 11:30:00,369.69,369.74,368.75,368.92,28926.0,365.4211,365.4705,364.4919,364.66,28926.0
2023-04-17 11:40:00,368.95,369.23,368.8,369.0,17751.0,364.6896,364.9664,364.5414,364.7391,17751.0
2023-04-17 11:50:00,369.06,369.3,368.82,368.92,16606.0,364.7984,365.0356,364.5611,364.66,16606.0
2023-04-17 12:00:00,368.82,368.91,368.39,368.69,16576.0,364.5611,364.6501,364.1361,364.4326,16576.0
2023-04-17 12:10:00,368.69,368.95,368.52,368.78,19924.0,364.4326,364.6896,364.2646,364.5216,19924.0
2023-04-17 12:20:00,368.84,369.26,368.62,369.25,19493.0,364.5809,364.9961,364.3635,364.9862,19493.0
2023-04-17 12:30:00,369.35,369.73,369.16,369.5,20483.0,365.085,365.4606,364.8972,365.2333,20483.0
2023-04-17 12:40:00,369.47,369.56,369.06,369.17,11222.0,365.2036,365.2926,364.7984,364.9071,11222.0
2023-04-17 12:50:00,369.15,369.31,368.94,369.04,8310.0,364.8873,365.0455,364.6798,364.7786,8310.0
2023-04-17 13:00:00,369.11,369.5,369.08,369.28,10781.0,364.8478,365.2333,364.8181,365.0158,10781.0
2023-04-17 13:10:00,369.29,369.84,369.24,369.56,10502.0,365.0257,365.5694,364.9763,365.2926,10502.0
2023-04-17 13:20:00,369.57,369.57,369.25,369.44,10330.0,365.3025,365.3025,364.9862,365.174,10330.0
2023-04-17 13:30:00,369.44,369.64,369.26,369.59,12971.0,365.174,365.3717,364.9961,365.3222,12971.0
2023-04-17 13:40:00,369.65,369.68,369.33,369.52,10781.0,365.3816,365.4112,365.0653,365.2531,10781.0
2023-04-17 13:50:00,369.53,369.54,369.08,369.15,11171.0,365.2629,365.2728,364.8181,364.8873,11171.0
2023-04-17 14:00:00,369.18,369.34,369.04,369.29,9825.0,364.917,365.0751,364.7786,365.0257,9825.0
2023-04-17 14:10:00,369.22,369.47,369.17,369.41,12164.0,364.9565,365.2036,364.9071,365.1443,12164.0
2023-04-17 14:20:00,369.46,369.71,369.4,369.44,19942.0,365.1938,365.4409,365.1344,365.174,19942.0
2023-04-17 14:30:00,369.38,370.2,369.31,370.12,13963.0,365.1147,365.9252,365.0455,365.8461,13963.0
2023-04-17 14:40:00,370.16,370.65,370.13,370.49,15449.0,365.8857,366.37,365.856,366.2119,15449.0
2023-04-17 14:50:00,370.54,370.58,370.33,370.43,16106.0,366.2613,366.3008,366.0537,366.1525,16106.0
2023-04-17 15:00:00,370.49,370.74,370.44,370.54,15423.0,366.2119,366.459,366.1624,366.2613,15423.0
2023-04-17 15:10:00,370.58,370.79,370.46,370.58,16741.0,366.3008,366.5084,366.1822,366.3008,16741.0
2023-04-17 15:20:00,370.58,370.9,370.57,370.74,22152.0,366.3008,366.6171,366.2909,366.459,22152.0
2023-04-17 15:30:00,370.74,370.94,370.56,370.71,30417.0,366.459,366.6567,366.281,366.4293,30417.0
2023-04-17 15:40:00,370.6,370.91,370.56,370.82,30085.0,366.3206,366.627,366.281,366.538,30085.0
2023-04-17 15:50:00,370.88,372.8,370.88,372.79,176623.0,366.5974,368.4952,366.5974,368.4853,176623.0
2023-04-18 09:30:00,373.95,373.95,373.03,373.11,51167.0,369.6319,369.6319,368.7225,368.8016,51167.0
2023-04-18 09:40:00,373.03,373.15,372.31,372.7,24972.0,368.7225,368.8411,368.0108,368.3963,24972.0
2023-04-18 09:50:00,372.76,372.77,371.15,371.59,39222.0,368.4556,368.4655,366.8642,367.2992,39222.0
2023-04-18 10:00:00,371.63,371.84,370.94,371.72,33134.0,367.3387,367.5463,366.6567,367.4277,33134.0
2023-04-18 10:10:00,371.7,371.8,370.9,370.95,24256.0,367.4079,367.5067,366.6171,366.6665,24256.0
2023-04-18 10:20:00,370.99,371.2,370.06,370.3,32937.0,366.7061,366.9137,365.7868,366.0241,32937.0
2023-04-18 10:30:00,370.24,370.85,369.96,370.85,20486.0,365.9647,366.5677,365.688,366.5677,20486.0
2023-04-18 10:40:00,370.87,371.02,370.62,370.62,20174.0,366.5875,366.7357,366.3404,366.3404,20174.0
2023-04-18 10:50:00,370.54,370.89,370.23,370.5,16924.0,366.2613,366.6072,365.9549,366.2217,16924.0
2023-04-18 11:00:00,370.47,370.94,370.22,370.39,16749.0,366.1921,366.6567,365.945,366.113,16749.0
2023-04-18 11:10:00,370.38,370.84,370.34,370.73,14226.0,366.1031,366.5578,366.0636,366.4491,14226.0
2023-04-18 11:20:00,370.69,371.19,370.52,371.18,24212.0,366.4095,366.9038,366.2415,366.8939,24212.0
2023-04-18 11:30:00,371.19,371.5,370.82,370.82,13410.0,366.9038,367.2102,366.538,366.538,13410.0
2023-04-18 11:40:00,370.77,371.25,370.62,371.15,21191.0,366.4886,366.9631,366.3404,366.8642,21191.0
2023-04-18 11:50:00,371.12,371.26,370.97,371.13,11980.0,366.8346,366.973,366.6863,366.8445,11980.0
2023-04-18 12:00:00,371.22,371.77,371.12,371.45,17647.0,366.9334,367.4771,366.8346,367.1608,17647.0
2023-04-18 12:10:00,371.49,371.65,371.38,371.59,20142.0,367.2003,367.3585,367.0916,367.2992,20142.0
2023-04-18 12:20:00,371.57,372.07,371.55,372.0,27946.0,367.2794,367.7736,367.2596,367.7044,27946.0
2023-04-18 12:30:00,372.04,372.63,371.9,372.37,35021.0,367.744,368.3271,367.6056,368.0701,35021.0
2023-04-18 12:40:00,372.38,372.57,372.21,372.39,14759.0,368.08,368.2678,367.912,368.0899,14759.0
2023-04-18 12:50:00,372.47,372.53,371.98,372.33,14264.0,368.169,368.2283,367.6847,368.0306,14264.0
2023-04-18 13:00:00,372.29,372.46,372.19,372.37,7596.0,367.9911,368.1591,367.8922,368.0701,7596.0
2023-04-18 13:10:00,372.4,372.47,371.92,372.19,14006.0,368.0998,368.169,367.6253,367.8922,14006.0
2023-04-18 13:20:00,372.14,372.24,372.0,372.19,7510.0,367.8428,367.9416,367.7044,367.8922,7510.0
2023-04-18 13:30:00,372.16,372.54,372.13,372.39,13854.0,367.8626,368.2382,367.8329,368.0899,13854.0
2023-04-18 13:40:00,372.4,372.7,372.35,372.7,11489.0,368.0998,368.3963,368.0504,368.3963,11489.0
2023-04-18 13:50:00,372.71,372.83,372.32,372.44,9864.0,368.4062,368.5248,368.0207,368.1393,9864.0
2023-04-18 14:00:00,372.47,372.58,372.1,372.35,12022.0,368.169,368.2777,367.8033,368.0504,12022.0
2023-04-18 14:10:00,372.3,372.59,372.2,372.4,12454.0,368.001,368.2876,367.9021,368.0998,12454.0
2023-04-18 14:20:00,372.47,372.89,372.43,372.81,10927.0,368.169,368.5841,368.1295,368.5051,10927.0
2023-04-18 14:30:00,372.79,372.97,372.76,372.94,14735.0,368.4853,368.6632,368.4556,368.6336,14735.0
2023-04-18 14:40:00,372.93,372.93,371.79,372.08,21431.0,368.6237,368.6237,367.4968,367.7835,21431.0
2023-04-18 14:50:00,372.09,372.5,371.92,372.45,8398.0,367.7934,368.1986,367.6253,368.1492,8398.0
2023-04-18 15:00:00,372.5,372.75,372.42,372.52,24813.0,368.1986,368.4458,368.1196,368.2184,24813.0
2023-04-18 15:10:00,372.55,372.72,372.37,372.72,13051.0,368.2481,368.4161,368.0701,368.4161,13051.0
2023-04-18 15:20:00,372.72,372.93,372.42,372.86,24594.0,368.4161,368.6237,368.1196,368.5545,24594.0
2023-04-18 15:30:00,372.88,373.25,372.81,373.03,54365.0,368.5743,368.94,368.5051,368.7225,54365.0
2023-04-18 15:40:00,373.0,373.29,372.89,372.98,26778.0,368.6929,368.9795,368.5841,368.6731,26778.0
2023-04-18 15:50:00,373.09,373.22,372.19,372.23,124787.0,368.7818,368.9103,367.8922,367.9318,124787.0
2023-04-19 09:30:00,372.99,373.43,371.84,373.0,53849.0,368.683,369.1179,367.5463,368.6929,53849.0
2023-04-19 09:40:00,372.99,373.15,372.0,372.25,16021.0,368.683,368.8411,367.7044,367.9515,16021.0
2023-04-19 09:50:00,372.42,372.48,371.55,371.55,20913.0,368.1196,368.1789,367.2596,367.2596,20913.0
2023-04-19 10:00:00,371.55,371.91,371.36,371.66,26198.0,367.2596,367.6155,367.0718,367.3683,26198.0
2023-04-19 10:10:00,371.65,371.76,371.33,371.38,39330.0,367.3585,367.4672,367.0422,367.0916,39330.0
2023-04-19 10:20:00,371.44,371.95,371.15,371.94,17605.0,367.1509,367.655,366.8642,367.6451,17605.0
2023-04-19 10:30:00,371.84,372.26,371.76,372.13,10912.0,367.5463,367.9614,367.4672,367.8329,10912.0
2023-04-19 10:40:00,372.3,372.55,371.99,372.14,12920.0,368.001,368.2481,367.6945,367.8428,12920.0
2023-04-19 10:50:00,372.15,372.55,372.14,372.39,14539.0,367.8527,368.2481,367.8428,368.0899,14539.0
2023-04-19 11:00:00,372.37,372.54,371.49,371.61,25676.0,368.0701,368.2382,367.2003,367.3189,25676.0
2023-04-19 11:10:00,371.53,372.1,371.53,372.08,12869.0,367.2398,367.8033,367.2398,367.7835,12869.0
2023-04-19 11:20:00,372.05,372.5,371.67,372.46,35729.0,367.7538,368.1986,367.3782,368.1591,35729.0
2023-04-19 11:30:00,372.44,372.81,372.04,372.53,17621.0,368.1393,368.5051,367.744,368.2283,17621.0
2023-04-19 11:40:00,372.6,372.85,372.52,372.7,10504.0,368.2975,368.5446,368.2184,368.3963,10504.0
2023-04-19 11:50:00,372.72,373.4,372.71,373.28,15922.0,368.4161,369.0883,368.4062,368.9696,15922.0
2023-04-19 12:00:00,373.3,373.54,373.04,373.38,13974.0,368.9894,369.2266,368.7324,369.0685,13974.0
2023-04-19 12:10:00,373.39,373.8,373.29,373.3,12160.0,369.0784,369.4836,368.9795,368.9894,12160.0
2023-04-19 12:20:00,373.22,373.33,373.16,373.24,10728.0,368.9103,369.0191,368.851,368.9301,10728.0
2023-04-19 12:30:00,373.27,373.74,373.24,373.55,19014.0,368.9598,369.4243,368.9301,369.2365,19014.0
2023-04-19 12:40:00,373.53,373.85,373.14,373.27,18559.0,369.2168,369.5331,368.8313,368.9598,18559.0
2023-04-19 12:50:00,373.27,373.35,373.07,373.08,16010.0,368.9598,369.0388,368.7621,368.7719,16010.0
2023-04-19 13:00:00,373.14,373.57,373.03,373.14,13550.0,368.8313,369.2563,368.7225,368.8313,13550.0
2023-04-19 13:10:00,373.25,373.31,372.69,372.78,19727.0,368.94,368.9993,368.3865,368.4754,19727.0
2023-04-19 13:20:00,372.85,373.06,372.77,372.95,8702.0,368.5446,368.7522,368.4655,368.6435,8702.0
2023-04-19 13:30:00,373.03,373.11,372.68,372.78,10211.0,368.7225,368.8016,368.3766,368.4754,10211.0
2023-04-19 13:40:00,372.74,372.93,372.71,372.91,8146.0,368.4359,368.6237,368.4062,368.6039,8146.0
2023-04-19 13:50:00,372.9,373.35,372.9,373.35,10955.0,368.594,369.0388,368.594,369.0388,10955.0
2023-04-19 14:00:00,373.42,373.85,373.17,373.28,17773.0,369.108,369.5331,368.8609,368.9696,17773.0
2023-04-19 14:10:00,373.17,373.69,373.14,373.58,10699.0,368.8609,369.3749,368.8313,369.2662,10699.0
2023-04-19 14:20:00,373.6,373.91,373.58,373.69,12183.0,369.2859,369.5924,369.2662,369.3749,12183.0
2023-04-19 14:30:00,373.8,373.85,373.56,373.72,7703.0,369.4836,369.5331,369.2464,369.4046,7703.0
2023-04-19 14:40:00,373.79,374.13,373.73,374.13,15201.0,369.4738,369.8098,369.4144,369.8098,15201.0
2023-04-19 14:50:00,374.08,374.15,373.77,374.06,17999.0,369.7604,369.8296,369.454,369.7406,17999.0
2023-04-19 15:00:00,374.03,374.04,373.53,373.66,23859.0,369.711,369.7209,369.2168,369.3453,23859.0
2023-04-19 15:10:00,373.64,374.07,373.53,373.67,22498.0,369.3255,369.7505,369.2168,369.3551,22498.0
2023-04-19 15:20:00,373.63,373.9,373.61,373.68,34319.0,369.3156,369.5825,369.2958,369.365,34319.0
2023-04-19 15:30:00,373.66,373.7,373.11,373.17,22910.0,369.3453,369.3848,368.8016,368.8609,22910.0
2023-04-19 15:40:00,373.15,373.32,372.32,372.46,46873.0,368.8411,369.0092,368.0207,368.1591,46873.0
2023-04-19 15:50:00,372.43,372.86,372.13,372.79,119533.0,368.1295,368.5545,367.8329,368.4853,119533.0
2023-04-20 09:30:00,371.45,371.45,369.69,370.38,65144.0,367.1608,367.1608,365.4211,366.1031,65144.0
2023-04-20 09:40:00,370.38,371.48,370.35,371.26,38817.0,366.1031,367.1904,366.0735,366.973,38817.0
2023-04-20 09:50:00,371.19,371.3,370.82,371.16,12617.0,366.9038,367.0125,366.538,366.8741,12617.0
2023-04-20 10:00:00,371.29,371.78,370.83,371.55,18449.0,367.0026,367.487,366.5479,367.2596,18449.0
2023-04-20 10:10:00,371.65,372.17,371.63,371.84,14484.0,367.3585,367.8725,367.3387,367.5463,14484.0
2023-04-20 10:20:00,371.93,372.54,371.8,372.4,28483.0,367.6352,368.2382,367.5067,368.0998,28483.0
2023-04-20 10:30:00,372.5,373.29,372.48,373.21,28681.0,368.1986,368.9795,368.1789,368.9004,28681.0
2023-04-20 10:40:00,373.18,374.11,373.12,373.78,26481.0,368.8708,369.7901,368.8115,369.4639,26481.0
2023-04-20 10:50:00,373.78,373.94,373.67,373.91,30941.0,369.4639,369.622,369.3551,369.5924,30941.0
2023-04-20 11:00:00,373.91,373.95,372.29,372.68,48800.0,369.5924,369.6319,367.9911,368.3766,48800.0
2023-04-20 11:10:00,372.76,373.2,372.71,372.8,26926.0,368.4556,368.8906,368.4062,368.4952,26926.0
2023-04-20 11:20:00,372.85,372.9,372.37,372.7,14509.0,368.5446,368.594,368.0701,368.3963,14509.0
2023-04-20 11:30:00,372.67,372.67,372.09,372.09,12138.0,368.3667,368.3667,367.7934,367.7934,12138.0
2023-04-20 11:40:00,372.13,372.83,372.13,372.74,17536.0,367.8329,368.5248,367.8329,368.4359,17536.0
2023-04-20 11:50:00,372.62,372.85,372.49,372.59,13758.0,368.3173,368.5446,368.1888,368.2876,13758.0
2023-04-20 12:00:00,372.61,373.14,372.55,373.04,18104.0,368.3074,368.8313,368.2481,368.7324,18104.0
2023-04-20 12:10:00,373.11,373.28,372.97,373.08,13980.0,368.8016,368.9696,368.6632,368.7719,13980.0
2023-04-20 12:20:00,373.1,373.42,372.98,373.31,14608.0,368.7917,369.108,368.6731,368.9993,14608.0
2023-04-20 12:30:00,373.42,373.93,373.38,373.61,15541.0,369.108,369.6121,369.0685,369.2958,15541.0
2023-04-20 12:40:00,373.53,373.99,373.47,373.8,14305.0,369.2168,369.6714,369.1574,369.4836,14305.0
2023-04-20 12:50:00,373.75,374.16,373.75,374.03,11573.0,369.4342,369.8395,369.4342,369.711,11573.0
2023-04-20 13:00:00,374.15,374.28,373.96,374.27,13568.0,369.8296,369.9581,369.6418,369.9482,13568.0
2023-04-20 13:10:00,374.27,374.85,374.26,374.71,15830.0,369.9482,370.5215,369.9383,370.3831,15830.0
2023-04-20 13:20:00,374.63,375.09,374.49,374.97,34186.0,370.3041,370.7587,370.1657,370.6401,34186.0
2023-04-20 13:30:00,375.08,375.19,374.8,374.82,28400.0,370.7489,370.8576,370.4721,370.4919,28400.0
2023-04-20 13:40:00,374.85,374.85,374.55,374.66,15563.0,370.5215,370.5215,370.225,370.3337,15563.0
2023-04-20 13:50:00,374.66,375.18,374.63,374.74,14582.0,370.3337,370.8477,370.3041,370.4128,14582.0
2023-04-20 14:00:00,374.8,374.85,374.44,374.65,17686.0,370.4721,370.5215,370.1162,370.3238,17686.0
2023-04-20 14:10:00,374.63,374.89,374.6,374.89,15081.0,370.3041,370.561,370.2744,370.561,15081.0
2023-04-20 14:20:00,374.86,375.06,374.74,374.99,20415.0,370.5314,370.7291,370.4128,370.6599,20415.0
2023-04-20 14:30:00,374.96,374.96,374.22,374.44,20807.0,370.6302,370.6302,369.8988,370.1162,20807.0
2023-04-20 14:40:00,374.41,374.56,374.08,374.33,19817.0,370.0866,370.2349,369.7604,370.0075,19817.0
2023-04-20 14:50:00,374.39,374.75,374.36,374.66,22804.0,370.0668,370.4227,370.0372,370.3337,22804.0
2023-04-20 15:00:00,374.68,374.8,374.05,374.36,21550.0,370.3535,370.4721,369.7307,370.0372,21550.0
2023-04-20 15:10:00,374.27,374.29,373.57,373.79,26927.0,369.9482,369.968,369.2563,369.4738,26927.0
2023-04-20 15:20:00,373.8,373.96,373.3,373.31,61368.0,369.4836,369.6418,368.9894,368.9993,61368.0
2023-04-20 15:30:00,373.28,373.8,373.28,373.8,21906.0,368.9696,369.4836,368.9696,369.4836,21906.0
2023-04-20 15:40:00,373.78,373.8,373.4,373.74,33194.0,369.4639,369.4836,369.0883,369.4243,33194.0
2023-04-20 15:50:00,373.67,375.03,373.3,375.03,137305.0,369.3551,370.6994,368.9894,370.6994,137305.0
2023-04-21 09:30:00,375.72,376.79,375.25,376.45,106927.0,371.3815,372.4391,370.9169,372.103,106927.0
2023-04-21 09:40:00,376.51,377.43,376.41,377.24,30849.0,372.1623,373.0717,372.0635,372.8839,30849.0
2023-04-21 09:50:00,377.15,377.15,376.08,376.4,27901.0,372.795,372.795,371.7373,372.0536,27901.0
2023-04-21 10:00:00,376.24,376.25,374.81,375.54,33313.0,371.8955,371.9053,370.482,371.2035,33313.0
2023-04-21 10:10:00,375.69,376.65,374.93,376.55,42943.0,371.3518,372.3007,370.6006,372.2019,42943.0
2023-04-21 10:20:00,376.6,376.98,376.58,376.84,26874.0,372.2513,372.6269,372.2315,372.4885,26874.0
2023-04-21 10:30:00,376.79,377.05,376.2,376.3,21708.0,372.4391,372.6961,371.8559,371.9548,21708.0
2023-04-21 10:40:00,376.37,376.39,375.32,375.73,18415.0,372.024,372.0437,370.9861,371.3913,18415.0
2023-04-21 10:50:00,375.8,375.83,375.35,375.62,21285.0,371.4605,371.4902,371.0157,371.2826,21285.0
2023-04-21 11:00:00,375.6,376.0,375.28,375.89,21620.0,371.2629,371.6582,370.9465,371.5495,21620.0
2023-04-21 11:10:00,375.98,376.13,375.69,375.9,16831.0,371.6385,371.7867,371.3518,371.5594,16831.0
2023-04-21 11:20:00,375.84,376.13,375.68,376.02,12370.0,371.5001,371.7867,371.3419,371.678,12370.0
2023-04-21 11:30:00,375.97,376.42,375.85,376.0,11978.0,371.6286,372.0734,371.51,371.6582,11978.0
2023-04-21 11:40:00,376.03,376.41,375.19,375.19,13832.0,371.6879,372.0635,370.8576,370.8576,13832.0
2023-04-21 11:50:00,375.1,376.0,375.1,376.0,16733.0,370.7686,371.6582,370.7686,371.6582,16733.0
2023-04-21 12:00:00,375.97,376.3,375.77,375.79,25294.0,371.6286,371.9548,371.4309,371.4507,25294.0
2023-04-21 12:10:00,375.83,376.13,375.74,376.03,17029.0,371.4902,371.7867,371.4012,371.6879,17029.0
2023-04-21 12:20:00,376.09,376.09,375.71,375.91,13552.0,371.7472,371.7472,371.3716,371.5693,13552.0
2023-04-21 12:30:00,375.99,376.01,375.77,375.77,24373.0,371.6483,371.6681,371.4309,371.4309,24373.0
2023-04-21 12:40:00,375.78,375.96,375.35,375.55,22771.0,371.4408,371.6187,371.0157,371.2134,22771.0
2023-04-21 12:50:00,375.5,375.52,375.11,375.28,13411.0,371.164,371.1838,370.7785,370.9465,13411.0
2023-04-21 13:00:00,375.31,375.41,375.04,375.11,24315.0,370.9762,371.075,370.7093,370.7785,24315.0
2023-04-21 13:10:00,375.16,375.22,374.55,374.64,16413.0,370.8279,370.8872,370.225,370.3139,16413.0
2023-04-21 13:20:00,374.61,374.62,374.17,374.46,11657.0,370.2843,370.2942,369.8494,370.136,11657.0
2023-04-21 13:30:00,374.41,374.74,374.33,374.39,16376.0,370.0866,370.4128,370.0075,370.0668,16376.0
2023-04-21 13:40:00,374.4,374.6,374.22,374.48,21411.0,370.0767,370.2744,369.8988,370.1558,21411.0
2023-04-21 13:50:00,374.51,374.7,374.03,374.17,49759.0,370.1854,370.3732,369.711,369.8494,49759.0
2023-04-21 14:00:00,374.27,374.72,374.27,374.48,12787.0,369.9482,370.393,369.9482,370.1558,12787.0
2023-04-21 14:10:00,374.45,374.48,374.09,374.12,20594.0,370.1261,370.1558,369.7703,369.7999,20594.0
2023-04-21 14:20:00,374.14,374.23,373.89,373.98,16207.0,369.8197,369.9087,369.5726,369.6616,16207.0
2023-04-21 14:30:00,373.99,374.1,373.67,373.93,16427.0,369.6714,369.7802,369.3551,369.6121,16427.0
2023-04-21 14:40:00,374.02,374.05,373.58,373.7,8523.0,369.7011,369.7307,369.2662,369.3848,8523.0
2023-04-21 14:50:00,373.7,373.83,373.68,373.83,9721.0,369.3848,369.5133,369.365,369.5133,9721.0
2023-04-21 15:00:00,373.75,373.87,373.26,373.56,11383.0,369.4342,369.5528,368.9499,369.2464,11383.0
2023-04-21 15:10:00,373.56,374.0,373.51,373.87,23891.0,369.2464,369.6813,369.197,369.5528,23891.0
2023-04-21 15:20:00,373.85,374.0,373.63,373.99,28883.0,369.5331,369.6813,369.3156,369.6714,28883.0
2023-04-21 15:30:00,374.0,374.35,373.89,374.19,36188.0,369.6813,370.0273,369.5726,369.8691,36188.0
2023-04-21 15:40:00,374.19,374.27,373.65,373.78,34934.0,369.8691,369.9482,369.3354,369.4639,34934.0
2023-04-21 15:50:00,373.79,375.58,373.41,375.18,240066.0,369.4738,371.2431,369.0981,370.8477,240066.0
2023-04-24 09:30:00,375.15,377.49,375.15,377.28,65623.0,370.818,373.131,370.818,372.9235,65623.0
2023-04-24 09:40:00,377.4,377.64,376.93,377.04,44923.0,373.0421,373.2793,372.5775,372.6862,44923.0
2023-04-24 09:50:00,377.09,377.43,376.6,376.8,27596.0,372.7356,373.0717,372.2513,372.449,27596.0
2023-04-24 10:00:00,376.8,377.01,375.65,375.8,21467.0,372.449,372.6566,371.3123,371.4605,21467.0
2023-04-24 10:10:00,375.89,376.58,375.73,375.94,30163.0,371.5495,372.2315,371.3913,371.5989,30163.0
2023-04-24 10:20:00,375.99,375.99,375.33,375.84,19828.0,371.6483,371.6483,370.996,371.5001,19828.0
2023-04-24 10:30:00,375.97,376.36,375.18,375.38,21996.0,371.6286,372.0141,370.8477,371.0454,21996.0
2023-04-24 10:40:00,375.35,375.45,374.88,374.95,33098.0,371.0157,371.1146,370.5512,370.6204,33098.0
2023-04-24 10:50:00,375.03,375.04,374.51,374.58,26068.0,370.6994,370.7093,370.1854,370.2546,26068.0
2023-04-24 11:00:00,374.58,374.78,374.28,374.55,16821.0,370.2546,370.4523,369.9581,370.225,16821.0
2023-04-24 11:10:00,374.59,374.95,374.39,374.79,16003.0,370.2645,370.6204,370.0668,370.4622,16003.0
2023-04-24 11:20:00,374.76,374.82,374.41,374.46,12582.0,370.4325,370.4919,370.0866,370.136,12582.0
2023-04-24 11:30:00,374.48,374.84,374.47,374.57,10667.0,370.1558,370.5116,370.1459,370.2447,10667.0
2023-04-24 11:40:00,374.52,374.64,374.32,374.48,11010.0,370.1953,370.3139,369.9976,370.1558,11010.0
2023-04-24 11:50:00,374.53,374.66,374.3,374.52,14751.0,370.2052,370.3337,369.9779,370.1953,14751.0
2023-04-24 12:00:00,374.46,374.89,374.08,374.2,17401.0,370.136,370.561,369.7604,369.879,17401.0
2023-04-24 12:10:00,374.2,374.21,373.62,374.02,15632.0,369.879,369.8889,369.3057,369.7011,15632.0
2023-04-24 12:20:00,374.01,374.28,373.97,374.22,14096.0,369.6912,369.9581,369.6517,369.8988,14096.0
2023-04-24 12:30:00,374.21,374.51,374.12,374.48,8714.0,369.8889,370.1854,369.7999,370.1558,8714.0
2023-04-24 12:40:00,374.53,374.6,374.17,374.4,8403.0,370.2052,370.2744,369.8494,370.0767,8403.0
2023-04-24 12:50:00,374.38,374.76,374.38,374.75,9645.0,370.0569,370.4325,370.0569,370.4227,9645.0
2023-04-24 13:00:00,374.66,374.68,373.94,374.12,10180.0,370.3337,370.3535,369.622,369.7999,10180.0
2023-04-24 13:10:00,374.17,374.3,374.0,374.04,8201.0,369.8494,369.9779,369.6813,369.7209,8201.0
2023-04-24 13:20:00,374.04,374.52,373.97,374.51,8594.0,369.7209,370.1953,369.6517,370.1854,8594.0
2023-04-24 13:30:00,374.44,374.86,374.42,374.85,10894.0,370.1162,370.5314,370.0965,370.5215,10894.0
2023-04-24 13:40:00,374.79,374.92,374.55,374.7,20182.0,370.4622,370.5907,370.225,370.3732,20182.0
2023-04-24 13:50:00,374.71,374.8,374.54,374.65,10650.0,370.3831,370.4721,370.2151,370.3238,10650.0
2023-04-24 14:00:00,374.7,374.74,374.17,374.35,18679.0,370.3732,370.4128,369.8494,370.0273,18679.0
2023-04-24 14:10:00,374.36,374.68,374.33,374.46,10186.0,370.0372,370.3535,370.0075,370.136,10186.0
2023-04-24 14:20:00,374.42,374.54,374.35,374.5,12041.0,370.0965,370.2151,370.0273,370.1756,12041.0
2023-04-24 14:30:00,374.5,374.68,374.11,374.32,11235.0,370.1756,370.3535,369.7901,369.9976,11235.0
2023-04-24 14:40:00,374.24,374.35,374.09,374.35,10849.0,369.9186,370.0273,369.7703,370.0273,10849.0
2023-04-24 14:50:00,374.38,374.55,374.29,374.4,13471.0,370.0569,370.225,369.968,370.0767,13471.0
2023-04-24 15:00:00,374.49,374.76,374.47,374.54,19356.0,370.1657,370.4325,370.1459,370.2151,19356.0
2023-04-24 15:10:00,374.54,374.84,374.31,374.48,19018.0,370.2151,370.5116,369.9877,370.1558,19018.0
2023-04-24 15:20:00,374.48,374.6,374.35,374.5,25542.0,370.1558,370.2744,370.0273,370.1756,25542.0
2023-04-24 15:30:00,374.46,374.64,374.06,374.15,39517.0,370.136,370.3139,369.7406,369.8296,39517.0
2023-04-24 15:40:00,374.13,374.45,374.06,374.36,64201.0,369.8098,370.1261,369.7406,370.0372,64201.0
2023-04-24 15:50:00,374.33,374.76,374.08,374.74,151353.0,370.0075,370.4325,369.7604,370.4128,151353.0
2023-04-25 09:30:00,373.5,374.58,371.72,373.1,49234.0,369.1871,370.2546,367.4277,368.7917,49234.0
2023-04-25 09:40:00,373.1,373.73,372.8,373.63,18839.0,368.7917,369.4144,368.4952,369.3156,18839.0
2023-04-25 09:50:00,373.57,373.64,372.91,373.35,18213.0,369.2563,369.3255,368.6039,369.0388,18213.0
2023-04-25 10:00:00,373.26,373.9,373.17,373.87,36497.0,368.9499,369.5825,368.8609,369.5528,36497.0
2023-04-25 10:10:00,373.87,373.87,373.0,373.55,21105.0,369.5528,369.5528,368.6929,369.2365,21105.0
2023-04-25 10:20:00,373.52,373.99,373.41,373.97,19689.0,369.2069,369.6714,369.0981,369.6517,19689.0
2023-04-25 10:30:00,373.96,373.96,373.06,373.06,20368.0,369.6418,369.6418,368.7522,368.7522,20368.0
2023-04-25 10:40:00,373.0,373.19,372.71,372.96,20360.0,368.6929,368.8807,368.4062,368.6533,20360.0
2023-04-25 10:50:00,372.86,373.01,372.02,372.73,23038.0,368.5545,368.7028,367.7242,368.426,23038.0
2023-04-25 11:00:00,372.79,372.8,372.25,372.7,21878.0,368.4853,368.4952,367.9515,368.3963,21878.0
2023-04-25 11:10:00,372.72,372.98,372.46,372.94,21815.0,368.4161,368.6731,368.1591,368.6336,21815.0
2023-04-25 11:20:00,372.99,373.07,372.41,372.45,17286.0,368.683,368.7621,368.1097,368.1492,17286.0
2023-04-25 11:30:00,372.37,372.37,372.07,372.21,13003.0,368.0701,368.0701,367.7736,367.912,13003.0
2023-04-25 11:40:00,372.1,372.53,372.05,372.31,10918.0,367.8033,368.2283,367.7538,368.0108,10918.0
2023-04-25 11:50:00,372.33,372.41,372.09,372.23,14559.0,368.0306,368.1097,367.7934,367.9318,14559.0
2023-04-25 12:00:00,372.27,372.71,372.25,372.52,10303.0,367.9713,368.4062,367.9515,368.2184,10303.0
2023-04-25 12:10:00,372.53,372.79,372.41,372.62,9951.0,368.2283,368.4853,368.1097,368.3173,9951.0
2023-04-25 12:20:00,372.68,372.89,372.53,372.55,11940.0,368.3766,368.5841,368.2283,368.2481,11940.0
2023-04-25 12:30:00,372.52,372.52,372.09,372.26,10967.0,368.2184,368.2184,367.7934,367.9614,10967.0
2023-04-25 12:40:00,372.33,372.6,372.33,372.48,13918.0,368.0306,368.2975,368.0306,368.1789,13918.0
2023-04-25 12:50:00,372.48,372.51,372.16,372.3,11664.0,368.1789,368.2085,367.8626,368.001,11664.0
2023-04-25 13:00:00,372.35,372.76,372.35,372.39,11947.0,368.0504,368.4556,368.0504,368.0899,11947.0
2023-04-25 13:10:00,372.4,372.6,371.19,371.56,17476.0,368.0998,368.2975,366.9038,367.2695,17476.0
2023-04-25 13:20:00,371.53,371.61,370.99,371.12,11453.0,367.2398,367.3189,366.7061,366.8346,11453.0
2023-04-25 13:30:00,371.12,371.12,370.65,370.82,15140.0,366.8346,366.8346,366.37,366.538,15140.0
2023-04-25 13:40:00,370.83,370.83,370.1,370.23,10967.0,366.5479,366.5479,365.8264,365.9549,10967.0
2023-04-25 13:50:00,370.29,370.29,369.92,370.06,12869.0,366.0142,366.0142,365.6484,365.7868,12869.0
2023-04-25 14:00:00,370.1,370.38,369.82,369.92,11734.0,365.8264,366.1031,365.5496,365.6484,11734.0
2023-04-25 14:10:00,369.99,370.06,369.37,369.49,15715.0,365.7176,365.7868,365.1048,365.2234,15715.0
2023-04-25 14:20:00,369.42,369.73,369.36,369.51,16694.0,365.1542,365.4606,365.0949,365.2432,16694.0
2023-04-25 14:30:00,369.51,369.9,369.3,369.78,23281.0,365.2432,365.6287,365.0356,365.5101,23281.0
2023-04-25 14:40:00,369.84,369.84,369.15,369.62,18814.0,365.5694,365.5694,364.8873,365.3519,18814.0
2023-04-25 14:50:00,369.68,369.77,369.25,369.31,15916.0,365.4112,365.5002,364.9862,365.0455,15916.0
2023-04-25 15:00:00,369.27,369.72,369.18,369.47,19697.0,365.0059,365.4507,364.917,365.2036,19697.0
2023-04-25 15:10:00,369.52,369.82,369.35,369.77,20135.0,365.2531,365.5496,365.085,365.5002,20135.0
2023-04-25 15:20:00,369.73,370.0,369.32,369.36,32756.0,365.4606,365.7275,365.0554,365.0949,32756.0
2023-04-25 15:30:00,369.36,369.61,368.79,368.9,48768.0,365.0949,365.342,364.5315,364.6402,48768.0
2023-04-25 15:40:00,368.88,369.25,368.61,368.61,65514.0,364.6204,364.9862,364.3536,364.3536,65514.0
2023-04-25 15:50:00,368.59,369.13,368.31,368.48,197869.0,364.3338,364.8676,364.057,364.2251,197869.0
2023-04-26 09:30:00,369.64,371.87,369.64,370.71,108194.0,365.3717,367.5759,365.3717,366.4293,108194.0
2023-04-26 09:40:00,370.93,371.88,370.55,371.36,46967.0,366.6468,367.5858,366.2712,367.0718,46967.0
2023-04-26 09:50:00,371.56,372.22,371.11,371.95,31076.0,367.2695,367.9219,366.8247,367.655,31076.0
2023-04-26 10:00:00,371.87,371.87,370.51,370.84,42505.0,367.5759,367.5759,366.2316,366.5578,42505.0
2023-04-26 10:10:00,370.82,370.88,369.04,369.3,45833.0,366.538,366.5974,364.7786,365.0356,45833.0
2023-04-26 10:20:00,369.27,369.68,368.0,368.3,55153.0,365.0059,365.4112,363.7506,364.0471,55153.0
2023-04-26 10:30:00,368.32,369.54,368.3,369.02,55218.0,364.0669,365.2728,364.0471,364.7588,55218.0
2023-04-26 10:40:00,369.02,369.82,368.83,369.65,21178.0,364.7588,365.5496,364.571,365.3816,21178.0
2023-04-26 10:50:00,369.68,369.68,368.26,368.27,31993.0,365.4112,365.4112,364.0076,364.0175,31993.0
2023-04-26 11:00:00,368.4,369.87,368.4,369.77,29992.0,364.146,365.599,364.146,365.5002,29992.0
2023-04-26 11:10:00,369.75,369.84,369.39,369.47,16555.0,365.4804,365.5694,365.1246,365.2036,16555.0
2023-04-26 11:20:00,369.53,369.77,369.22,369.43,31962.0,365.2629,365.5002,364.9565,365.1641,31962.0
2023-04-26 11:30:00,369.44,369.9,368.71,369.0,27965.0,365.174,365.6287,364.4524,364.7391,27965.0
2023-04-26 11:40:00,369.08,369.5,368.93,369.43,22989.0,364.8181,365.2333,364.6699,365.1641,22989.0
2023-04-26 11:50:00,369.43,369.83,369.38,369.62,21990.0,365.1641,365.5595,365.1147,365.3519,21990.0
2023-04-26 12:00:00,369.61,370.55,369.61,370.44,22705.0,365.342,366.2712,365.342,366.1624,22705.0
2023-04-26 12:10:00,370.5,370.58,370.05,370.23,27816.0,366.2217,366.3008,365.7769,365.9549,27816.0
2023-04-26 12:20:00,370.01,370.18,369.55,369.55,23875.0,365.7374,365.9054,365.2827,365.2827,23875.0
2023-04-26 12:30:00,369.52,369.61,369.19,369.35,38402.0,365.2531,365.342,364.9269,365.085,38402.0
2023-04-26 12:40:00,369.35,369.56,369.09,369.21,20093.0,365.085,365.2926,364.828,364.9466,20093.0
2023-04-26 12:50:00,369.17,369.35,368.95,369.05,18549.0,364.9071,365.085,364.6896,364.7885,18549.0
2023-04-26 13:00:00,369.05,369.05,368.63,368.74,18395.0,364.7885,364.7885,364.3733,364.4821,18395.0
2023-04-26 13:10:00,368.72,369.14,368.68,369.02,38924.0,364.4623,364.8774,364.4228,364.7588,38924.0
2023-04-26 13:20:00,368.99,369.12,368.88,369.12,27918.0,364.7292,364.8577,364.6204,364.8577,27918.0
2023-04-26 13:30:00,369.15,369.31,368.99,369.11,13593.0,364.8873,365.0455,364.7292,364.8478,13593.0
2023-04-26 13:40:00,369.1,369.19,368.37,368.41,48501.0,364.8379,364.9269,364.1163,364.1559,48501.0
2023-04-26 13:50:00,368.39,368.39,367.85,368.27,40110.0,364.1361,364.1361,363.6023,364.0175,40110.0
2023-04-26 14:00:00,368.29,368.43,368.09,368.25,20247.0,364.0373,364.1756,363.8396,363.9977,20247.0
2023-04-26 14:10:00,368.22,368.26,367.86,367.86,20960.0,363.9681,364.0076,363.6122,363.6122,20960.0
2023-04-26 14:20:00,367.81,368.28,367.62,368.23,15321.0,363.5628,364.0274,363.375,363.978,15321.0
2023-04-26 14:30:00,368.19,368.23,367.44,367.5,19459.0,363.9384,363.978,363.1971,363.2564,19459.0
2023-04-26 14:40:00,367.53,367.69,367.4,367.55,15944.0,363.286,363.4442,363.1575,363.3058,15944.0
2023-04-26 14:50:00,367.52,367.61,367.06,367.22,19370.0,363.2762,363.3651,362.8215,362.9796,19370.0
2023-04-26 15:00:00,367.24,367.3,366.75,366.94,31569.0,362.9994,363.0587,362.515,362.7028,31569.0
2023-04-26 15:10:00,366.89,367.31,366.44,366.44,23597.0,362.6534,363.0686,362.2086,362.2086,23597.0
2023-04-26 15:20:00,366.5,366.82,366.33,366.8,33179.0,362.2679,362.5842,362.0999,362.5645,33179.0
2023-04-26 15:30:00,366.83,366.9,366.25,366.46,39204.0,362.5941,362.6633,362.0208,362.2284,39204.0
2023-04-26 15:40:00,366.51,366.9,366.09,366.9,54786.0,362.2778,362.6633,361.8627,362.6633,54786.0
2023-04-26 15:50:00,366.75,367.62,366.47,366.75,188294.0,362.515,363.375,362.2383,362.515,188294.0
2023-04-27 09:30:00,366.58,374.76,363.73,373.22,162508.0,362.347,370.4325,359.5299,368.9103,162508.0
2023-04-27 09:40:00,373.48,374.37,372.0,372.59,89219.0,369.1673,370.0471,367.7044,368.2876,89219.0
2023-04-27 09:50:00,372.66,373.33,371.58,373.03,41498.0,368.3568,369.0191,367.2893,368.7225,41498.0
2023-04-27 10:00:00,372.69,373.77,372.51,373.28,72368.0,368.3865,369.454,368.2085,368.9696,72368.0
2023-04-27 10:10:00,373.17,373.9,372.42,373.69,68651.0,368.8609,369.5825,368.1196,369.3749,68651.0
2023-04-27 10:20:00,373.65,374.47,372.88,374.47,29765.0,369.3354,370.1459,368.5743,370.1459,29765.0
2023-04-27 10:30:00,374.33,374.33,372.65,372.74,25072.0,370.0075,370.0075,368.3469,368.4359,25072.0
2023-04-27 10:40:00,372.65,372.74,371.25,371.56,41036.0,368.3469,368.4359,366.9631,367.2695,41036.0
2023-04-27 10:50:00,371.55,371.57,361.0,367.69,381843.0,367.2596,367.2794,356.8314,363.4442,381843.0
2023-04-27 11:00:00,367.69,369.98,367.63,368.72,75028.0,363.4442,365.7077,363.3849,364.4623,75028.0
2023-04-27 11:10:00,368.6,369.92,368.4,369.77,26917.0,364.3437,365.6484,364.146,365.5002,26917.0
2023-04-27 11:20:00,369.7,371.4,369.36,370.49,56799.0,365.431,367.1113,365.0949,366.2119,56799.0
2023-04-27 11:30:00,370.6,370.73,368.5,369.16,20456.0,366.3206,366.4491,364.2448,364.8972,20456.0
2023-04-27 11:40:00,369.04,369.32,368.69,369.31,16231.0,364.7786,365.0554,364.4326,365.0455,16231.0
2023-04-27 11:50:00,369.41,369.63,368.83,369.3,25934.0,365.1443,365.3618,364.571,365.0356,25934.0
2023-04-27 12:00:00,369.3,369.99,369.28,369.51,22122.0,365.0356,365.7176,365.0158,365.2432,22122.0
2023-04-27 12:10:00,369.54,369.79,368.6,369.66,20108.0,365.2728,365.5199,364.3437,365.3914,20108.0
2023-04-27 12:20:00,369.62,369.72,369.12,369.31,17092.0,365.3519,365.4507,364.8577,365.0455,17092.0
2023-04-27 12:30:00,369.38,369.55,369.13,369.15,19726.0,365.1147,365.2827,364.8676,364.8873,19726.0
2023-04-27 12:40:00,369.13,369.97,369.08,369.6,17232.0,364.8676,365.6979,364.8181,365.3321,17232.0
2023-04-27 12:50:00,369.7,369.94,369.41,369.56,20195.0,365.431,365.6682,365.1443,365.2926,20195.0
2023-04-27 13:00:00,369.61,369.7,369.28,369.58,18158.0,365.342,365.431,365.0158,365.3124,18158.0
2023-04-27 13:10:00,369.59,369.59,369.38,369.49,16529.0,365.3222,365.3222,365.1147,365.2234,16529.0
2023-04-27 13:20:00,369.53,369.92,369.28,369.56,25337.0,365.2629,365.6484,365.0158,365.2926,25337.0
2023-04-27 13:30:00,369.56,370.68,369.55,370.68,17276.0,365.2926,366.3997,365.2827,366.3997,17276.0
2023-04-27 13:40:00,370.65,371.51,370.5,371.33,24192.0,366.37,367.2201,366.2217,367.0422,24192.0
2023-04-27 13:50:00,371.38,372.39,371.35,372.2,33589.0,367.0916,368.0899,367.0619,367.9021,33589.0
2023-04-27 14:00:00,372.25,372.55,371.93,372.24,22402.0,367.9515,368.2481,367.6352,367.9416,22402.0
2023-04-27 14:10:00,372.18,373.22,372.08,373.18,21525.0,367.8823,368.9103,367.7835,368.8708,21525.0
2023-04-27 14:20:00,373.25,373.5,372.7,373.38,27419.0,368.94,369.1871,368.3963,369.0685,27419.0
2023-04-27 14:30:00,373.35,374.15,373.32,374.13,26831.0,369.0388,369.8296,369.0092,369.8098,26831.0
2023-04-27 14:40:00,374.19,374.63,374.07,374.4,30061.0,369.8691,370.3041,369.7505,370.0767,30061.0
2023-04-27 14:50:00,374.45,374.85,373.92,374.13,44915.0,370.1261,370.5215,369.6022,369.8098,44915.0
2023-04-27 15:00:00,374.04,374.46,373.77,374.41,33174.0,369.7209,370.136,369.454,370.0866,33174.0
2023-04-27 15:10:00,374.33,374.72,373.97,374.67,36194.0,370.0075,370.393,369.6517,370.3436,36194.0
2023-04-27 15:20:00,374.69,374.98,374.61,374.83,43721.0,370.3634,370.65,370.2843,370.5017,43721.0
2023-04-27 15:30:00,374.8,374.8,373.98,374.15,50817.0,370.4721,370.4721,369.6616,369.8296,50817.0
2023-04-27 15:40:00,374.17,374.68,374.12,374.28,66597.0,369.8494,370.3535,369.7999,369.9581,66597.0
2023-04-27 15:50:00,374.34,374.39,373.62,373.8,163536.0,370.0174,370.0668,369.3057,369.4836,163536.0
2023-04-28 09:30:00,372.53,374.4,371.51,374.39,86659.0,368.2283,370.0767,367.2201,370.0668,86659.0
2023-04-28 09:40:00,374.06,375.0,373.84,374.64,46029.0,369.7406,370.6698,369.5232,370.3139,46029.0
2023-04-28 09:50:00,374.54,375.76,374.39,375.58,33359.0,370.2151,371.421,370.0668,371.2431,33359.0
2023-04-28 10:00:00,375.36,377.63,375.36,377.61,39124.0,371.0256,373.2694,371.0256,373.2496,39124.0
2023-04-28 10:10:00,377.61,379.36,377.55,379.34,53484.0,373.2496,374.9794,373.1903,374.9597,53484.0
2023-04-28 10:20:00,379.47,379.85,378.83,379.84,39854.0,375.0882,375.4638,374.4556,375.4539,39854.0
2023-04-28 10:30:00,379.91,379.93,378.64,379.18,41675.0,375.5231,375.5429,374.2677,374.8015,41675.0
2023-04-28 10:40:00,379.54,380.79,379.2,380.63,71643.0,375.1574,376.3929,374.8213,376.2348,71643.0
2023-04-28 10:50:00,380.56,380.9,378.81,378.85,20418.0,376.1656,376.5016,374.4358,374.4753,20418.0
2023-04-28 11:00:00,378.86,379.18,377.47,379.12,30898.0,374.4852,374.8015,373.1113,374.7422,30898.0
2023-04-28 11:10:00,379.19,379.53,378.85,379.53,20861.0,374.8114,375.1475,374.4753,375.1475,20861.0
2023-04-28 11:20:00,379.53,379.59,378.72,379.02,22719.0,375.1475,375.2068,374.3468,374.6434,22719.0
2023-04-28 11:30:00,378.97,379.68,378.97,379.1,26622.0,374.5939,375.2957,374.5939,374.7224,26622.0
2023-04-28 11:40:00,379.11,379.79,379.03,379.79,23446.0,374.7323,375.4045,374.6532,375.4045,23446.0
2023-04-28 11:50:00,379.88,380.28,379.53,380.02,32653.0,375.4934,375.8888,375.1475,375.6318,32653.0
2023-04-28 12:00:00,380.02,380.24,379.48,379.74,52539.0,375.6318,375.8493,375.098,375.355,52539.0
2023-04-28 12:10:00,379.74,380.2,379.71,380.19,23586.0,375.355,375.8097,375.3254,375.7998,23586.0
2023-04-28 12:20:00,380.24,380.83,380.1,380.83,19741.0,375.8493,376.4325,375.7109,376.4325,19741.0
2023-04-28 12:30:00,380.81,381.16,380.49,380.67,38585.0,376.4127,376.7586,376.0964,376.2743,38585.0
2023-04-28 12:40:00,380.67,381.67,380.58,381.67,21494.0,376.2743,377.2628,376.1853,377.2628,21494.0
2023-04-28 12:50:00,381.77,381.93,381.6,381.77,18843.0,377.3616,377.5198,377.1936,377.3616,18843.0
2023-04-28 13:00:00,381.71,381.71,381.21,381.39,13669.0,377.3023,377.3023,376.8081,376.986,13669.0
2023-04-28 13:10:00,381.34,381.63,381.3,381.33,17067.0,376.9366,377.2232,376.897,376.9267,17067.0
2023-04-28 13:20:00,381.31,381.62,381.17,381.55,17943.0,376.9069,377.2133,376.7685,377.1441,17943.0
2023-04-28 13:30:00,381.58,381.7,381.21,381.54,17739.0,377.1738,377.2924,376.8081,377.1343,17739.0
2023-04-28 13:40:00,381.54,381.73,381.11,381.36,29613.0,377.1343,377.3221,376.7092,376.9563,29613.0
2023-04-28 13:50:00,381.37,381.63,380.76,381.23,31006.0,376.9662,377.2232,376.3633,376.8278,31006.0
2023-04-28 14:00:00,381.2,381.58,381.1,381.22,17413.0,376.7982,377.1738,376.6993,376.818,17413.0
2023-04-28 14:10:00,381.21,381.21,380.46,380.96,25786.0,376.8081,376.8081,376.0667,376.561,25786.0
2023-04-28 14:20:00,380.93,381.01,380.37,380.57,10688.0,376.5313,376.6104,375.9778,376.1755,10688.0
2023-04-28 14:30:00,380.61,380.63,379.87,379.98,15556.0,376.215,376.2348,375.4835,375.5923,15556.0
2023-04-28 14:40:00,379.95,380.2,379.48,379.53,15638.0,375.5626,375.8097,375.098,375.1475,15638.0
2023-04-28 14:50:00,379.59,380.33,379.59,380.28,10514.0,375.2068,375.9382,375.2068,375.8888,10514.0
2023-04-28 15:00:00,380.3,380.47,380.09,380.09,26280.0,375.9086,376.0766,375.701,375.701,26280.0
2023-04-28 15:10:00,380.11,380.35,380.0,380.05,24670.0,375.7208,375.958,375.612,375.6615,24670.0
2023-04-28 15:20:00,380.01,380.01,379.06,379.17,36802.0,375.6219,375.6219,374.6829,374.7916,36802.0
2023-04-28 15:30:00,379.28,379.41,378.75,378.82,24572.0,374.9004,375.0289,374.3765,374.4457,24572.0
2023-04-28 15:40:00,378.82,379.14,378.52,378.7,51946.0,374.4457,374.762,374.1491,374.3271,51946.0
2023-04-28 15:50:00,378.79,380.18,378.73,380.18,168053.0,374.416,375.79,374.3567,375.79,168053.0
2023-05-01 09:30:00,380.49,380.91,379.26,379.46,62096.0,376.0964,376.5115,374.8806,375.0783,62096.0
2023-05-01 09:40:00,379.7,381.4,379.55,381.27,41976.0,375.3155,376.9959,375.1672,376.8674,41976.0
2023-05-01 09:50:00,381.39,381.72,380.62,381.0,22767.0,376.986,377.3122,376.2249,376.6005,22767.0
2023-05-01 10:00:00,380.87,380.87,380.08,380.59,15360.0,376.472,376.472,375.6911,376.1952,15360.0
2023-05-01 10:10:00,380.72,381.0,380.45,380.51,18049.0,376.3237,376.6005,376.0568,376.1162,18049.0
2023-05-01 10:20:00,380.32,380.54,379.92,380.31,12044.0,375.9283,376.1458,375.533,375.9185,12044.0
2023-05-01 10:30:00,380.26,380.83,380.17,380.79,20841.0,375.869,376.4325,375.7801,376.3929,20841.0
2023-05-01 10:40:00,380.86,381.43,380.59,381.43,21026.0,376.4621,377.0255,376.1952,377.0255,21026.0
2023-05-01 10:50:00,381.35,381.64,381.14,381.56,20252.0,376.9465,377.2331,376.7389,377.154,20252.0
2023-05-01 11:00:00,381.52,382.22,381.37,381.92,27266.0,377.1145,377.8064,376.9662,377.5099,27266.0
2023-05-01 11:10:00,382.01,382.01,381.3,381.58,20172.0,377.5988,377.5988,376.897,377.1738,20172.0
2023-05-01 11:20:00,381.58,381.91,381.42,381.73,19565.0,377.1738,377.5,377.0156,377.3221,19565.0
2023-05-01 11:30:00,381.64,381.65,381.12,381.15,10131.0,377.2331,377.243,376.7191,376.7488,10131.0
2023-05-01 11:40:00,381.14,381.6,380.87,381.2,16995.0,376.7389,377.1936,376.472,376.7982,16995.0
2023-05-01 11:50:00,381.33,381.53,380.89,381.51,16195.0,376.9267,377.1244,376.4918,377.1046,16195.0
2023-05-01 12:00:00,381.57,382.08,381.57,381.95,13014.0,377.1639,377.668,377.1639,377.5395,13014.0
2023-05-01 12:10:00,382.03,382.15,381.64,381.65,13852.0,377.6186,377.7372,377.2331,377.243,13852.0
2023-05-01 12:20:00,381.68,381.94,381.56,381.84,7870.0,377.2726,377.5296,377.154,377.4308,7870.0
2023-05-01 12:30:00,381.9,382.43,381.89,382.4,12526.0,377.4901,378.014,377.4802,377.9843,12526.0
2023-05-01 12:40:00,382.43,382.46,381.84,381.94,12273.0,378.014,378.0436,377.4308,377.5296,12273.0
2023-05-01 12:50:00,381.98,382.31,381.81,381.88,20227.0,377.5692,377.8954,377.4011,377.4703,20227.0
2023-05-01 13:00:00,381.85,382.06,381.59,381.92,12416.0,377.4407,377.6483,377.1837,377.5099,12416.0
2023-05-01 13:10:00,381.93,381.99,381.62,381.68,12673.0,377.5198,377.5791,377.2133,377.2726,12673.0
2023-05-01 13:20:00,381.71,382.0,381.16,381.19,11966.0,377.3023,377.5889,376.7586,376.7883,11966.0
2023-05-01 13:30:00,381.22,381.4,380.95,381.02,15016.0,376.818,376.9959,376.5511,376.6203,15016.0
2023-05-01 13:40:00,381.01,381.25,380.66,381.01,16050.0,376.6104,376.8476,376.2644,376.6104,16050.0
2023-05-01 13:50:00,381.08,381.34,380.98,381.31,20592.0,376.6796,376.9366,376.5807,376.9069,20592.0
2023-05-01 14:00:00,381.34,381.7,381.17,381.34,17782.0,376.9366,377.2924,376.7685,376.9366,17782.0
2023-05-01 14:10:00,381.41,381.41,380.9,380.9,13596.0,377.0058,377.0058,376.5016,376.5016,13596.0
2023-05-01 14:20:00,380.89,381.11,380.74,380.81,11572.0,376.4918,376.7092,376.3435,376.4127,11572.0
2023-05-01 14:30:00,380.85,380.88,379.85,380.02,17763.0,376.4522,376.4819,375.4638,375.6318,17763.0
2023-05-01 14:40:00,379.97,380.09,379.73,379.85,17792.0,375.5824,375.701,375.3452,375.4638,17792.0
2023-05-01 14:50:00,379.88,380.27,379.74,380.21,14075.0,375.4934,375.8789,375.355,375.8196,14075.0
2023-05-01 15:00:00,380.27,380.32,379.88,380.31,13616.0,375.8789,375.9283,375.4934,375.9185,13616.0
2023-05-01 15:10:00,380.28,380.28,379.79,379.79,25359.0,375.8888,375.8888,375.4045,375.4045,25359.0
2023-05-01 15:20:00,379.86,380.1,379.69,379.71,24242.0,375.4737,375.7109,375.3056,375.3254,24242.0
2023-05-01 15:30:00,379.77,379.92,379.06,379.06,27729.0,375.3847,375.533,374.6829,374.6829,27729.0
2023-05-01 15:40:00,379.05,379.69,378.96,379.59,33101.0,374.673,375.3056,374.5841,375.2068,33101.0
2023-05-01 15:50:00,379.61,380.2,379.28,379.64,147991.0,375.2265,375.8097,374.9004,375.2562,147991.0
2023-05-02 09:30:00,377.77,378.84,375.48,375.53,61587.0,373.4078,374.4654,371.1442,371.1937,61587.0
2023-05-02 09:40:00,375.44,376.2,374.93,376.08,28777.0,371.1047,371.8559,370.6006,371.7373,28777.0
2023-05-02 09:50:00,375.96,375.98,374.9,375.42,18432.0,371.6187,371.6385,370.5709,371.0849,18432.0
2023-05-02 10:00:00,375.32,375.46,373.81,374.15,31272.0,370.9861,371.1245,369.4935,369.8296,31272.0
2023-05-02 10:10:00,374.18,374.18,373.21,373.23,23675.0,369.8592,369.8592,368.9004,368.9202,23675.0
2023-05-02 10:20:00,373.23,373.23,371.59,371.96,42969.0,368.9202,368.9202,367.2992,367.6649,42969.0
2023-05-02 10:30:00,371.96,372.09,370.94,371.09,44978.0,367.6649,367.7934,366.6567,366.8049,44978.0
2023-05-02 10:40:00,371.13,371.81,371.0,371.49,43408.0,366.8445,367.5166,366.716,367.2003,43408.0
2023-05-02 10:50:00,371.62,372.25,371.27,371.76,32138.0,367.3288,367.9515,366.9828,367.4672,32138.0
2023-05-02 11:00:00,371.79,372.13,371.21,371.88,50663.0,367.4968,367.8329,366.9235,367.5858,50663.0
2023-05-02 11:10:00,372.02,372.38,371.72,371.97,19095.0,367.7242,368.08,367.4277,367.6748,19095.0
2023-05-02 11:20:00,372.06,372.22,371.48,371.88,24608.0,367.7637,367.9219,367.1904,367.5858,24608.0
2023-05-02 11:30:00,371.99,372.44,371.48,372.43,30756.0,367.6945,368.1393,367.1904,368.1295,30756.0
2023-05-02 11:40:00,372.44,373.25,372.36,373.08,25164.0,368.1393,368.94,368.0603,368.7719,25164.0
2023-05-02 11:50:00,372.99,373.0,372.0,372.45,26327.0,368.683,368.6929,367.7044,368.1492,26327.0
2023-05-02 12:00:00,372.45,372.87,372.22,372.57,15964.0,368.1492,368.5644,367.9219,368.2678,15964.0
2023-05-02 12:10:00,372.49,372.49,371.96,372.31,16342.0,368.1888,368.1888,367.6649,368.0108,16342.0
2023-05-02 12:20:00,372.22,372.99,372.02,372.76,19901.0,367.9219,368.683,367.7242,368.4556,19901.0
2023-05-02 12:30:00,372.8,372.91,372.49,372.67,18161.0,368.4952,368.6039,368.1888,368.3667,18161.0
2023-05-02 12:40:00,372.72,372.83,372.5,372.52,17366.0,368.4161,368.5248,368.1986,368.2184,17366.0
2023-05-02 12:50:00,372.52,372.96,372.48,372.82,17989.0,368.2184,368.6533,368.1789,368.515,17989.0
2023-05-02 13:00:00,372.81,373.53,372.56,373.23,16427.0,368.5051,369.2168,368.258,368.9202,16427.0
2023-05-02 13:10:00,373.26,373.44,372.98,373.19,22062.0,368.9499,369.1278,368.6731,368.8807,22062.0
2023-05-02 13:20:00,373.27,374.0,373.23,373.99,11880.0,368.9598,369.6813,368.9202,369.6714,11880.0
2023-05-02 13:30:00,374.03,374.31,373.78,374.13,27291.0,369.711,369.9877,369.4639,369.8098,27291.0
2023-05-02 13:40:00,374.17,374.71,374.17,374.59,22302.0,369.8494,370.3831,369.8494,370.2645,22302.0
2023-05-02 13:50:00,374.7,375.53,374.61,375.46,51504.0,370.3732,371.1937,370.2843,371.1245,51504.0
2023-05-02 14:00:00,375.44,375.44,374.62,375.36,48887.0,371.1047,371.1047,370.2942,371.0256,48887.0
2023-05-02 14:10:00,375.37,375.48,374.47,374.73,38983.0,371.0355,371.1442,370.1459,370.4029,38983.0
2023-05-02 14:20:00,374.83,375.04,374.66,374.89,20212.0,370.5017,370.7093,370.3337,370.561,20212.0
2023-05-02 14:30:00,374.87,375.55,374.59,375.55,67520.0,370.5413,371.2134,370.2645,371.2134,67520.0
2023-05-02 14:40:00,375.5,376.09,375.31,375.96,34299.0,371.164,371.7472,370.9762,371.6187,34299.0
2023-05-02 14:50:00,376.0,376.17,375.83,376.14,29010.0,371.6582,371.8263,371.4902,371.7966,29010.0
2023-05-02 15:00:00,376.14,376.45,375.99,376.45,28145.0,371.7966,372.103,371.6483,372.103,28145.0
2023-05-02 15:10:00,376.44,376.9,376.1,376.2,30295.0,372.0932,372.5478,371.7571,371.8559,30295.0
2023-05-02 15:20:00,376.25,376.77,376.07,376.55,29448.0,371.9053,372.4193,371.7274,372.2019,29448.0
2023-05-02 15:30:00,376.68,376.68,375.9,376.34,36426.0,372.3304,372.3304,371.5594,371.9943,36426.0
2023-05-02 15:40:00,376.25,376.31,375.8,376.07,40837.0,371.9053,371.9647,371.4605,371.7274,40837.0
2023-05-02 15:50:00,375.99,376.7,375.8,376.15,122195.0,371.6483,372.3501,371.4605,371.8065,122195.0
2023-05-03 09:30:00,376.67,378.22,376.13,378.0,52355.0,372.3205,373.8526,371.7867,373.6351,52355.0
2023-05-03 09:40:00,377.9,378.49,377.6,378.42,19672.0,373.5363,374.1195,373.2398,374.0503,19672.0
2023-05-03 09:50:00,378.45,379.21,378.43,379.08,31825.0,374.0799,374.8312,374.0602,374.7027,31825.0
2023-05-03 10:00:00,379.16,379.55,378.43,378.83,33179.0,374.7817,375.1672,374.0602,374.4556,33179.0
2023-05-03 10:10:00,378.87,379.13,378.36,378.53,30349.0,374.4951,374.7521,373.991,374.159,30349.0
2023-05-03 10:20:00,378.61,379.34,378.17,378.24,18738.0,374.2381,374.9597,373.8032,373.8724,18738.0
2023-05-03 10:30:00,378.16,378.57,378.1,378.37,18369.0,373.7933,374.1986,373.734,374.0009,18369.0
2023-05-03 10:40:00,378.35,378.48,377.42,377.6,42777.0,373.9811,374.1096,373.0618,373.2398,42777.0
2023-05-03 10:50:00,377.61,378.47,377.6,378.26,26500.0,373.2496,374.0997,373.2398,373.8921,26500.0
2023-05-03 11:00:00,378.25,378.28,377.16,377.36,17486.0,373.8823,373.9119,372.8048,373.0025,17486.0
2023-05-03 11:10:00,377.36,377.58,377.14,377.5,14316.0,373.0025,373.22,372.7851,373.1409,14316.0
2023-05-03 11:20:00,377.54,377.63,377.14,377.44,15501.0,373.1804,373.2694,372.7851,373.0816,15501.0
2023-05-03 11:30:00,377.38,377.93,377.28,377.88,15177.0,373.0223,373.5659,372.9235,373.5165,15177.0
2023-05-03 11:40:00,377.85,377.89,377.5,377.63,17463.0,373.4869,373.5264,373.1409,373.2694,17463.0
2023-05-03 11:50:00,377.63,378.37,377.59,378.3,14980.0,373.2694,374.0009,373.2299,373.9317,14980.0
2023-05-03 12:00:00,378.36,378.46,378.15,378.15,19341.0,373.991,374.0898,373.7834,373.7834,19341.0
2023-05-03 12:10:00,378.21,378.23,377.34,377.48,16381.0,373.8427,373.8625,372.9828,373.1211,16381.0
2023-05-03 12:20:00,377.44,378.11,377.4,378.08,15366.0,373.0816,373.7439,373.0421,373.7142,15366.0
2023-05-03 12:30:00,378.0,378.25,377.64,377.73,13404.0,373.6351,373.8823,373.2793,373.3683,13404.0
2023-05-03 12:40:00,377.69,377.89,377.52,377.54,6952.0,373.3287,373.5264,373.1607,373.1804,6952.0
2023-05-03 12:50:00,377.63,378.1,377.58,378.09,19191.0,373.2694,373.734,373.22,373.7241,19191.0
2023-05-03 13:00:00,378.16,378.2,377.75,377.79,16820.0,373.7933,373.8328,373.388,373.4276,16820.0
2023-05-03 13:10:00,377.78,378.02,377.55,377.73,22452.0,373.4177,373.6549,373.1903,373.3683,22452.0
2023-05-03 13:20:00,377.62,377.72,377.28,377.55,28158.0,373.2595,373.3584,372.9235,373.1903,28158.0
2023-05-03 13:30:00,377.5,377.57,376.41,376.51,23584.0,373.1409,373.2101,372.0635,372.1623,23584.0
2023-05-03 13:40:00,376.58,377.03,376.19,376.33,20931.0,372.2315,372.6763,371.846,371.9844,20931.0
2023-05-03 13:50:00,376.44,376.44,375.78,376.31,26288.0,372.0932,372.0932,371.4408,371.9647,26288.0
2023-05-03 14:00:00,375.94,377.28,375.51,376.39,29650.0,371.5989,372.9235,371.1739,372.0437,29650.0
2023-05-03 14:10:00,376.48,377.62,375.9,377.54,13411.0,372.1327,373.2595,371.5594,373.1804,13411.0
2023-05-03 14:20:00,377.49,378.07,377.32,377.33,14529.0,373.131,373.7043,372.963,372.9729,14529.0
2023-05-03 14:30:00,377.35,377.48,375.2,377.27,27141.0,372.9926,373.1211,370.8675,372.9136,27141.0
2023-05-03 14:40:00,377.57,378.42,376.34,377.11,20751.0,373.2101,374.0503,371.9943,372.7554,20751.0
2023-05-03 14:50:00,376.82,377.92,375.46,377.6,25525.0,372.4688,373.5561,371.1245,373.2398,25525.0
2023-05-03 15:00:00,377.5,378.74,376.47,376.72,14452.0,373.1409,374.3666,372.1228,372.3699,14452.0
2023-05-03 15:10:00,376.47,376.54,375.15,375.67,22963.0,372.1228,372.192,370.818,371.332,22963.0
2023-05-03 15:20:00,375.74,376.4,374.64,375.03,21125.0,371.4012,372.0536,370.3139,370.6994,21125.0
2023-05-03 15:30:00,374.94,375.32,374.41,374.79,36935.0,370.6105,370.9861,370.0866,370.4622,36935.0
2023-05-03 15:40:00,374.71,375.2,374.33,374.69,35159.0,370.3831,370.8675,370.0075,370.3634,35159.0
2023-05-03 15:50:00,374.71,375.19,374.38,375.04,88014.0,370.3831,370.8576,370.0569,370.7093,88014.0
2023-05-04 09:30:00,374.5,375.0,374.15,374.38,127256.0,370.1756,370.6698,369.8296,370.0569,127256.0
2023-05-04 09:40:00,374.43,374.57,372.94,373.97,133081.0,370.1064,370.2447,368.6336,369.6517,133081.0
2023-05-04 09:50:00,373.96,375.21,373.56,374.59,89881.0,369.6418,370.8774,369.2464,370.2645,89881.0
2023-05-04 10:00:00,374.51,376.13,374.5,375.67,74492.0,370.1854,371.7867,370.1756,371.332,74492.0
2023-05-04 10:10:00,375.68,376.11,374.27,375.29,46513.0,371.3419,371.767,369.9482,370.9564,46513.0
2023-05-04 10:20:00,375.2,375.29,372.94,372.94,32871.0,370.8675,370.9564,368.6336,368.6336,32871.0
2023-05-04 10:30:00,372.88,372.89,372.19,372.5,76227.0,368.5743,368.5841,367.8922,368.1986,76227.0
2023-05-04 10:40:00,372.25,373.79,372.14,373.37,36186.0,367.9515,369.4738,367.8428,369.0586,36186.0
2023-05-04 10:50:00,373.24,373.65,372.52,372.93,20783.0,368.9301,369.3354,368.2184,368.6237,20783.0
2023-05-04 11:00:00,372.92,374.38,372.8,373.91,20087.0,368.6138,370.0569,368.4952,369.5924,20087.0
2023-05-04 11:10:00,374.01,374.45,373.5,373.67,13029.0,369.6912,370.1261,369.1871,369.3551,13029.0
2023-05-04 11:20:00,373.67,374.08,373.33,373.39,19301.0,369.3551,369.7604,369.0191,369.0784,19301.0
2023-05-04 11:30:00,373.4,374.05,373.3,374.05,31167.0,369.0883,369.7307,368.9894,369.7307,31167.0
2023-05-04 11:40:00,374.21,374.26,372.9,372.9,27394.0,369.8889,369.9383,368.594,368.594,27394.0
2023-05-04 11:50:00,372.96,373.36,372.5,373.36,13429.0,368.6533,369.0487,368.1986,369.0487,13429.0
2023-05-04 12:00:00,373.07,373.52,372.81,373.19,24271.0,368.7621,369.2069,368.5051,368.8807,24271.0
2023-05-04 12:10:00,373.22,373.86,372.87,373.4,22716.0,368.9103,369.5429,368.5644,369.0883,22716.0
2023-05-04 12:20:00,373.32,374.47,373.32,374.46,15057.0,369.0092,370.1459,369.0092,370.136,15057.0
2023-05-04 12:30:00,374.51,374.71,373.89,374.71,23598.0,370.1854,370.3831,369.5726,370.3831,23598.0
2023-05-04 12:40:00,374.75,374.96,373.77,373.92,32335.0,370.4227,370.6302,369.454,369.6022,32335.0
2023-05-04 12:50:00,373.96,375.0,373.95,374.79,33287.0,369.6418,370.6698,369.6319,370.4622,33287.0
2023-05-04 13:00:00,374.76,375.2,374.16,375.02,22383.0,370.4325,370.8675,369.8395,370.6895,22383.0
2023-05-04 13:10:00,375.02,375.62,374.84,375.49,14052.0,370.6895,371.2826,370.5116,371.1541,14052.0
2023-05-04 13:20:00,375.49,376.28,375.44,375.69,29333.0,371.1541,371.935,371.1047,371.3518,29333.0
2023-05-04 13:30:00,375.69,376.01,375.12,375.14,30788.0,371.3518,371.6681,370.7884,370.8082,30788.0
2023-05-04 13:40:00,375.13,375.33,374.85,374.86,15144.0,370.7983,370.996,370.5215,370.5314,15144.0
2023-05-04 13:50:00,374.99,375.27,374.79,375.06,13605.0,370.6599,370.9367,370.4622,370.7291,13605.0
2023-05-04 14:00:00,375.14,375.47,374.69,375.43,17933.0,370.8082,371.1344,370.3634,371.0948,17933.0
2023-05-04 14:10:00,375.42,376.29,375.41,376.18,36990.0,371.0849,371.9449,371.075,371.8362,36990.0
2023-05-04 14:20:00,376.1,376.17,375.05,375.09,25110.0,371.7571,371.8263,370.7192,370.7587,25110.0
2023-05-04 14:30:00,375.04,375.69,374.65,375.15,27927.0,370.7093,371.3518,370.3238,370.818,27927.0
2023-05-04 14:40:00,375.13,375.51,375.09,375.17,19845.0,370.7983,371.1739,370.7587,370.8378,19845.0
2023-05-04 14:50:00,375.15,375.35,374.79,375.09,16028.0,370.818,371.0157,370.4622,370.7587,16028.0
2023-05-04 15:00:00,375.15,376.24,375.15,375.92,21681.0,370.818,371.8955,370.818,371.5792,21681.0
2023-05-04 15:10:00,375.96,376.09,374.93,375.1,20653.0,371.6187,371.7472,370.6006,370.7686,20653.0
2023-05-04 15:20:00,375.2,375.86,374.95,375.81,31891.0,370.8675,371.5198,370.6204,371.4704,31891.0
2023-05-04 15:30:00,375.75,376.85,375.73,376.56,32904.0,371.4111,372.4984,371.3913,372.2118,32904.0
2023-05-04 15:40:00,376.54,376.67,375.35,376.67,41748.0,372.192,372.3205,371.0157,372.3205,41748.0
2023-05-04 15:50:00,376.53,376.56,375.51,376.13,192756.0,372.1821,372.2118,371.1739,371.7867,192756.0
2023-05-05 09:30:00,380.57,382.79,378.24,382.18,103330.0,376.1755,378.3698,373.8724,377.7669,103330.0
2023-05-05 09:40:00,382.32,383.76,382.19,382.66,58251.0,377.9053,379.3286,377.7768,378.2413,58251.0
2023-05-05 09:50:00,382.8,383.47,382.36,383.07,40176.0,378.3797,379.042,377.9448,378.6466,40176.0
2023-05-05 10:00:00,383.19,383.56,382.55,383.22,52101.0,378.7652,379.1309,378.1326,378.7949,52101.0
2023-05-05 10:10:00,383.2,383.9,383.12,383.72,39227.0,378.7751,379.467,378.696,379.2891,39227.0
2023-05-05 10:20:00,383.8,384.09,383.42,383.49,26141.0,379.3682,379.6548,378.9926,379.0617,26141.0
2023-05-05 10:30:00,383.64,384.76,383.2,384.19,94148.0,379.21,380.3171,378.7751,379.7537,94148.0
2023-05-05 10:40:00,384.04,384.26,383.04,383.55,28204.0,379.6054,379.8229,378.6169,379.121,28204.0
2023-05-05 10:50:00,383.63,383.76,382.39,382.49,25556.0,379.2001,379.3286,377.9744,378.0733,25556.0
2023-05-05 11:00:00,382.49,383.21,382.41,382.66,35796.0,378.0733,378.785,377.9942,378.2413,35796.0
2023-05-05 11:10:00,382.65,383.02,381.92,382.18,21410.0,378.2314,378.5972,377.5099,377.7669,21410.0
2023-05-05 11:20:00,382.19,382.74,382.01,382.74,19402.0,377.7768,378.3204,377.5988,378.3204,19402.0
2023-05-05 11:30:00,382.86,382.86,382.09,382.16,20353.0,378.439,378.439,377.6779,377.7471,20353.0
2023-05-05 11:40:00,382.15,382.3,381.84,382.05,20197.0,377.7372,377.8855,377.4308,377.6384,20197.0
2023-05-05 11:50:00,382.06,382.25,381.8,382.02,26454.0,377.6483,377.8361,377.3913,377.6087,26454.0
2023-05-05 12:00:00,381.99,382.13,381.64,381.87,15787.0,377.5791,377.7174,377.2331,377.4604,15787.0
2023-05-05 12:10:00,381.86,382.06,381.66,381.9,17775.0,377.4506,377.6483,377.2529,377.4901,17775.0
2023-05-05 12:20:00,381.89,382.45,381.88,381.99,16373.0,377.4802,378.0338,377.4703,377.5791,16373.0
2023-05-05 12:30:00,382.03,382.12,381.65,381.79,13549.0,377.6186,377.7076,377.243,377.3814,13549.0
2023-05-05 12:40:00,381.79,382.05,381.71,381.83,15275.0,377.3814,377.6384,377.3023,377.4209,15275.0
2023-05-05 12:50:00,381.76,382.53,381.76,382.27,14257.0,377.3517,378.1128,377.3517,377.8558,14257.0
2023-05-05 13:00:00,382.42,382.63,382.27,382.5,13038.0,378.0041,378.2117,377.8558,378.0832,13038.0
2023-05-05 13:10:00,382.5,382.65,382.08,382.16,9836.0,378.0832,378.2314,377.668,377.7471,9836.0
2023-05-05 13:20:00,382.17,382.53,382.14,382.43,15764.0,377.757,378.1128,377.7273,378.014,15764.0
2023-05-05 13:30:00,382.42,382.72,382.14,382.28,18192.0,378.0041,378.3006,377.7273,377.8657,18192.0
2023-05-05 13:40:00,382.3,382.61,382.27,382.44,16338.0,377.8855,378.1919,377.8558,378.0239,16338.0
2023-05-05 13:50:00,382.49,382.67,382.27,382.51,15460.0,378.0733,378.2512,377.8558,378.0931,15460.0
2023-05-05 14:00:00,382.52,382.63,382.23,382.44,16345.0,378.1029,378.2117,377.8163,378.0239,16345.0
2023-05-05 14:10:00,382.44,382.76,382.24,382.59,24562.0,378.0239,378.3402,377.8262,378.1721,24562.0
2023-05-05 14:20:00,382.62,383.48,382.62,383.36,12227.0,378.2018,379.0519,378.2018,378.9332,12227.0
2023-05-05 14:30:00,383.4,383.96,383.4,383.91,17534.0,378.9728,379.5263,378.9728,379.4769,17534.0
2023-05-05 14:40:00,383.96,384.35,383.96,384.19,22616.0,379.5263,379.9118,379.5263,379.7537,22616.0
2023-05-05 14:50:00,384.18,384.82,384.16,384.2,28590.0,379.7438,380.3764,379.724,379.7635,28590.0
2023-05-05 15:00:00,384.17,384.74,384.06,384.67,23606.0,379.7339,380.2973,379.6252,380.2281,23606.0
2023-05-05 15:10:00,384.73,384.73,384.24,384.32,25599.0,380.2874,380.2874,379.8031,379.8822,25599.0
2023-05-05 15:20:00,384.33,385.0,384.18,384.92,39271.0,379.892,380.5543,379.7438,380.4752,39271.0
2023-05-05 15:30:00,384.89,385.15,384.16,384.43,59885.0,380.4456,380.7026,379.724,379.9909,59885.0
2023-05-05 15:40:00,384.46,384.68,384.26,384.49,60391.0,380.0205,380.238,379.8229,380.0502,60391.0
2023-05-05 15:50:00,384.43,384.7,383.84,384.69,229214.0,379.9909,380.2578,379.4077,380.2479,229214.0
2023-05-08 09:30:00,384.01,386.96,383.77,386.13,94705.0,379.5757,382.4917,379.3385,381.6713,94705.0
2023-05-08 09:40:00,386.22,386.48,385.24,385.69,40740.0,381.7602,382.0172,380.7915,381.2363,40740.0
2023-05-08 09:50:00,385.69,386.06,385.31,385.45,26583.0,381.2363,381.6021,380.8607,380.9991,26583.0
2023-05-08 10:00:00,385.52,386.72,385.49,386.24,49016.0,381.0683,382.2544,381.0386,381.78,49016.0
2023-05-08 10:10:00,386.23,386.29,385.36,386.17,27648.0,381.7701,381.8294,380.9101,381.7108,27648.0
2023-05-08 10:20:00,386.1,386.45,385.9,386.18,20378.0,381.6416,381.9876,381.4439,381.7207,20378.0
2023-05-08 10:30:00,386.2,386.46,385.69,386.09,24611.0,381.7404,381.9974,381.2363,381.6317,24611.0
2023-05-08 10:40:00,386.1,387.41,386.09,387.34,30159.0,381.6416,382.9365,381.6317,382.8673,30159.0
2023-05-08 10:50:00,387.35,387.46,386.71,386.76,32618.0,382.8772,382.9859,382.2446,382.294,32618.0
2023-05-08 11:00:00,386.82,387.13,386.82,387.01,19464.0,382.3533,382.6597,382.3533,382.5411,19464.0
2023-05-08 11:10:00,386.98,387.06,386.32,386.5,26406.0,382.5114,382.5905,381.8591,382.037,26406.0
2023-05-08 11:20:00,386.56,386.57,385.82,386.07,20153.0,382.0963,382.1062,381.3648,381.612,20153.0
2023-05-08 11:30:00,386.09,386.58,385.79,386.28,21760.0,381.6317,382.1161,381.3352,381.8195,21760.0
2023-05-08 11:40:00,386.18,386.7,386.15,386.61,18982.0,381.7207,382.2347,381.691,382.1457,18982.0
2023-05-08 11:50:00,386.75,386.94,386.61,386.83,16514.0,382.2841,382.4719,382.1457,382.3632,16514.0
2023-05-08 12:00:00,386.79,387.07,386.62,386.97,17046.0,382.3236,382.6004,382.1556,382.5016,17046.0
2023-05-08 12:10:00,386.89,386.89,386.38,386.59,15991.0,382.4225,382.4225,381.9184,382.1259,15991.0
2023-05-08 12:20:00,386.59,386.76,386.33,386.68,16369.0,382.1259,382.294,381.8689,382.2149,16369.0
2023-05-08 12:30:00,386.74,386.85,386.56,386.73,20235.0,382.2742,382.3829,382.0963,382.2643,20235.0
2023-05-08 12:40:00,386.74,386.8,386.35,386.4,12648.0,382.2742,382.3335,381.8887,381.9381,12648.0
2023-05-08 12:50:00,386.42,386.68,386.32,386.58,12531.0,381.9579,382.2149,381.8591,382.1161,12531.0
2023-05-08 13:00:00,386.59,386.59,386.07,386.39,12120.0,382.1259,382.1259,381.612,381.9283,12120.0
2023-05-08 13:10:00,386.35,386.66,386.21,386.43,13556.0,381.8887,382.1951,381.7503,381.9678,13556.0
2023-05-08 13:20:00,386.43,386.56,385.94,385.94,15923.0,381.9678,382.0963,381.4835,381.4835,15923.0
2023-05-08 13:30:00,386.09,386.26,385.83,385.92,14339.0,381.6317,381.7998,381.3747,381.4637,14339.0
2023-05-08 13:40:00,385.99,386.12,385.79,386.11,8662.0,381.5329,381.6614,381.3352,381.6515,8662.0
2023-05-08 13:50:00,386.04,386.11,385.86,385.94,14471.0,381.5823,381.6515,381.4044,381.4835,14471.0
2023-05-08 14:00:00,386.02,386.1,384.94,385.28,18970.0,381.5625,381.6416,380.495,380.8311,18970.0
2023-05-08 14:10:00,385.17,385.64,385.1,385.47,14181.0,380.7223,381.1869,380.6532,381.0189,14181.0
2023-05-08 14:20:00,385.62,385.85,385.52,385.66,19888.0,381.1671,381.3945,381.0683,381.2067,19888.0
2023-05-08 14:30:00,385.7,385.95,385.66,385.84,9767.0,381.2462,381.4933,381.2067,381.3846,9767.0
2023-05-08 14:40:00,385.84,386.2,385.76,386.2,7660.0,381.3846,381.7404,381.3055,381.7404,7660.0
2023-05-08 14:50:00,386.21,386.26,386.07,386.17,9953.0,381.7503,381.7998,381.612,381.7108,9953.0
2023-05-08 15:00:00,386.23,386.43,386.15,386.25,13622.0,381.7701,381.9678,381.691,381.7899,13622.0
2023-05-08 15:10:00,386.26,386.27,385.81,386.22,14641.0,381.7998,381.8096,381.355,381.7602,14641.0
2023-05-08 15:20:00,386.17,386.25,385.78,385.88,14779.0,381.7108,381.7899,381.3253,381.4241,14779.0
2023-05-08 15:30:00,385.8,386.15,385.8,386.03,22745.0,381.3451,381.691,381.3451,381.5724,22745.0
2023-05-08 15:40:00,386.03,386.24,385.71,385.93,32947.0,381.5724,381.78,381.2561,381.4736,32947.0
2023-05-08 15:50:00,385.78,385.89,385.35,385.51,86075.0,381.3253,381.434,380.9003,381.0584,86075.0
2023-05-09 09:30:00,383.88,384.52,383.01,384.29,78306.0,379.4472,380.0798,378.5873,379.8525,78306.0
2023-05-09 09:40:00,384.4,385.1,384.14,384.14,22869.0,379.9612,380.6532,379.7042,379.7042,22869.0
2023-05-09 09:50:00,384.21,385.0,383.85,384.8,19775.0,379.7734,380.5543,379.4176,380.3566,19775.0
2023-05-09 10:00:00,384.88,385.61,384.73,385.44,28336.0,380.4357,381.1573,380.2874,380.9892,28336.0
2023-05-09 10:10:00,385.51,386.17,385.19,385.19,37374.0,381.0584,381.7108,380.7421,380.7421,37374.0
2023-05-09 10:20:00,385.21,385.58,384.64,385.24,21799.0,380.7619,381.1276,380.1985,380.7915,21799.0
2023-05-09 10:30:00,385.33,385.63,385.04,385.63,17228.0,380.8805,381.177,380.5938,381.177,17228.0
2023-05-09 10:40:00,385.63,385.63,384.95,384.95,19796.0,381.177,381.177,380.5049,380.5049,19796.0
2023-05-09 10:50:00,384.94,385.38,384.69,384.94,28054.0,380.495,380.9299,380.2479,380.495,28054.0
2023-05-09 11:00:00,384.97,385.14,384.53,384.75,24954.0,380.5247,380.6927,380.0897,380.3072,24954.0
2023-05-09 11:10:00,384.7,385.09,384.38,385.09,21649.0,380.2578,380.6433,379.9415,380.6433,21649.0
2023-05-09 11:20:00,385.02,385.24,384.85,385.02,16622.0,380.5741,380.7915,380.406,380.5741,16622.0
2023-05-09 11:30:00,384.96,385.65,384.96,385.19,16427.0,380.5148,381.1968,380.5148,380.7421,16427.0
2023-05-09 11:40:00,385.18,385.32,384.98,385.08,13235.0,380.7322,380.8706,380.5345,380.6334,13235.0
2023-05-09 11:50:00,385.08,385.32,384.76,384.83,23090.0,380.6334,380.8706,380.3171,380.3863,23090.0
2023-05-09 12:00:00,384.76,384.97,384.66,384.72,16525.0,380.3171,380.5247,380.2182,380.2775,16525.0
2023-05-09 12:10:00,384.7,384.8,384.31,384.35,16318.0,380.2578,380.3566,379.8723,379.9118,16318.0
2023-05-09 12:20:00,384.32,384.74,384.26,384.52,17991.0,379.8822,380.2973,379.8229,380.0798,17991.0
2023-05-09 12:30:00,384.54,384.73,384.32,384.35,12710.0,380.0996,380.2874,379.8822,379.9118,12710.0
2023-05-09 12:40:00,384.35,384.36,384.13,384.28,12797.0,379.9118,379.9217,379.6944,379.8426,12797.0
2023-05-09 12:50:00,384.2,384.61,384.12,384.47,19325.0,379.7635,380.1688,379.6845,380.0304,19325.0
2023-05-09 13:00:00,384.51,384.73,384.21,384.21,18966.0,380.07,380.2874,379.7734,379.7734,18966.0
2023-05-09 13:10:00,384.19,384.46,384.08,384.38,9392.0,379.7537,380.0205,379.6449,379.9415,9392.0
2023-05-09 13:20:00,384.39,384.4,383.89,383.97,15783.0,379.9513,379.9612,379.4571,379.5362,15783.0
2023-05-09 13:30:00,383.97,384.06,383.61,383.76,6398.0,379.5362,379.6252,379.1804,379.3286,6398.0
2023-05-09 13:40:00,383.72,383.88,383.58,383.72,10277.0,379.2891,379.4472,379.1507,379.2891,10277.0
2023-05-09 13:50:00,383.68,383.94,383.63,383.82,9245.0,379.2495,379.5065,379.2001,379.3879,9245.0
2023-05-09 14:00:00,383.88,384.73,383.84,384.4,22353.0,379.4472,380.2874,379.4077,379.9612,22353.0
2023-05-09 14:10:00,384.38,384.43,384.08,384.22,10646.0,379.9415,379.9909,379.6449,379.7833,10646.0
2023-05-09 14:20:00,384.31,384.31,383.83,384.01,8467.0,379.8723,379.8723,379.3978,379.5757,8467.0
2023-05-09 14:30:00,384.0,384.58,384.0,384.45,17050.0,379.5659,380.1392,379.5659,380.0107,17050.0
2023-05-09 14:40:00,384.39,384.65,384.3,384.65,11731.0,379.9513,380.2083,379.8624,380.2083,11731.0
2023-05-09 14:50:00,384.58,384.71,384.0,384.36,11416.0,380.1392,380.2677,379.5659,379.9217,11416.0
2023-05-09 15:00:00,384.47,384.85,384.3,384.74,10288.0,380.0304,380.406,379.8624,380.2973,10288.0
2023-05-09 15:10:00,384.69,384.69,384.11,384.12,12824.0,380.2479,380.2479,379.6746,379.6845,12824.0
2023-05-09 15:20:00,384.03,384.2,383.85,383.91,23796.0,379.5955,379.7635,379.4176,379.4769,23796.0
2023-05-09 15:30:00,383.99,384.55,383.85,384.33,26403.0,379.556,380.1095,379.4176,379.892,26403.0
2023-05-09 15:40:00,384.34,384.34,383.75,383.88,24834.0,379.9019,379.9019,379.3187,379.4472,24834.0
2023-05-09 15:50:00,383.88,383.92,382.7,382.9,134360.0,379.4472,379.4868,378.2809,378.4786,134360.0
2023-05-10 09:30:00,385.99,386.76,385.22,385.31,78732.0,381.5329,382.294,380.7718,380.8607,78732.0
2023-05-10 09:40:00,385.4,385.44,383.48,383.63,22374.0,380.9497,380.9892,379.0519,379.2001,22374.0
2023-05-10 09:50:00,383.63,383.82,382.24,383.63,25616.0,379.2001,379.3879,377.8262,379.2001,25616.0
2023-05-10 10:00:00,383.72,385.12,383.72,384.34,43514.0,379.2891,380.6729,379.2891,379.9019,43514.0
2023-05-10 10:10:00,384.24,384.28,382.25,382.57,21543.0,379.8031,379.8426,377.8361,378.1524,21543.0
2023-05-10 10:20:00,382.56,383.25,382.55,382.88,16836.0,378.1425,378.8245,378.1326,378.4588,16836.0
2023-05-10 10:30:00,382.89,383.18,382.09,382.1,18233.0,378.4687,378.7553,377.6779,377.6878,18233.0
2023-05-10 10:40:00,382.14,382.41,380.58,380.78,28022.0,377.7273,377.9942,376.1853,376.383,28022.0
2023-05-10 10:50:00,380.76,381.04,380.3,380.49,28990.0,376.3633,376.64,375.9086,376.0964,28990.0
2023-05-10 11:00:00,380.49,380.77,380.29,380.52,23881.0,376.0964,376.3732,375.8987,376.126,23881.0
2023-05-10 11:10:00,380.54,380.74,380.08,380.26,25182.0,376.1458,376.3435,375.6911,375.869,25182.0
2023-05-10 11:20:00,380.22,380.67,380.2,380.67,17125.0,375.8295,376.2743,375.8097,376.2743,17125.0
2023-05-10 11:30:00,380.58,381.34,380.58,380.86,17692.0,376.1853,376.9366,376.1853,376.4621,17692.0
2023-05-10 11:40:00,380.87,381.13,380.66,381.03,12838.0,376.472,376.729,376.2644,376.6301,12838.0
2023-05-10 11:50:00,381.03,381.04,380.28,380.51,18430.0,376.6301,376.64,375.8888,376.1162,18430.0
2023-05-10 12:00:00,380.64,380.71,380.14,380.35,15752.0,376.2447,376.3138,375.7504,375.958,15752.0
2023-05-10 12:10:00,380.37,380.65,380.08,380.61,13328.0,375.9778,376.2545,375.6911,376.215,13328.0
2023-05-10 12:20:00,380.62,380.89,380.3,380.3,17242.0,376.2249,376.4918,375.9086,375.9086,17242.0
2023-05-10 12:30:00,380.35,380.44,379.77,380.28,24708.0,375.958,376.047,375.3847,375.8888,24708.0
2023-05-10 12:40:00,380.37,380.46,379.8,379.8,13622.0,375.9778,376.0667,375.4144,375.4144,13622.0
2023-05-10 12:50:00,379.86,380.02,379.3,379.4,16355.0,375.4737,375.6318,374.9201,375.019,16355.0
2023-05-10 13:00:00,379.37,379.51,378.74,378.78,17737.0,374.9893,375.1277,374.3666,374.4061,17737.0
2023-05-10 13:10:00,378.77,378.87,378.35,378.64,17302.0,374.3962,374.4951,373.9811,374.2677,17302.0
2023-05-10 13:20:00,378.75,378.87,377.65,378.09,27236.0,374.3765,374.4951,373.2892,373.7241,27236.0
2023-05-10 13:30:00,378.1,378.89,378.1,378.27,8284.0,373.734,374.5149,373.734,373.902,8284.0
2023-05-10 13:40:00,378.29,379.01,378.2,379.0,10852.0,373.9218,374.6335,373.8328,374.6236,10852.0
2023-05-10 13:50:00,378.95,379.39,378.83,379.15,11235.0,374.5742,375.0091,374.4556,374.7719,11235.0
2023-05-10 14:00:00,379.28,379.6,379.27,379.4,10231.0,374.9004,375.2167,374.8905,375.019,10231.0
2023-05-10 14:10:00,379.47,379.81,379.43,379.74,10862.0,375.0882,375.4242,375.0486,375.355,10862.0
2023-05-10 14:20:00,379.78,380.26,379.74,380.0,13551.0,375.3946,375.869,375.355,375.612,13551.0
2023-05-10 14:30:00,380.1,380.75,379.98,380.67,9265.0,375.7109,376.3534,375.5923,376.2743,9265.0
2023-05-10 14:40:00,380.73,380.96,380.65,380.74,14831.0,376.3336,376.561,376.2545,376.3435,14831.0
2023-05-10 14:50:00,380.7,381.0,380.51,380.87,15302.0,376.304,376.6005,376.1162,376.472,15302.0
2023-05-10 15:00:00,380.83,381.4,380.76,381.32,11261.0,376.4325,376.9959,376.3633,376.9168,11261.0
2023-05-10 15:10:00,381.44,381.79,381.22,381.71,11212.0,377.0354,377.3814,376.818,377.3023,11212.0
2023-05-10 15:20:00,381.81,382.37,381.74,382.3,49691.0,377.4011,377.9547,377.332,377.8855,49691.0
2023-05-10 15:30:00,382.21,382.86,382.21,382.47,23791.0,377.7965,378.439,377.7965,378.0535,23791.0
2023-05-10 15:40:00,382.53,382.92,382.23,382.52,30967.0,378.1128,378.4983,377.8163,378.1029,30967.0
2023-05-10 15:50:00,382.4,382.89,381.7,382.37,103299.0,377.9843,378.4687,377.2924,377.9547,103299.0
2023-05-11 09:30:00,382.21,384.19,380.37,380.37,64796.0,377.7965,379.7537,375.9778,375.9778,64796.0
2023-05-11 09:40:00,380.38,381.06,379.32,379.54,26758.0,375.9877,376.6598,374.9399,375.1574,26758.0
2023-05-11 09:50:00,379.48,379.82,379.26,379.37,20295.0,375.098,375.4341,374.8806,374.9893,20295.0
2023-05-11 10:00:00,379.44,380.26,379.39,380.09,25698.0,375.0585,375.869,375.0091,375.701,25698.0
2023-05-11 10:10:00,380.18,381.57,380.17,380.87,18508.0,375.79,377.1639,375.7801,376.472,18508.0
2023-05-11 10:20:00,380.82,381.61,380.59,381.61,28427.0,376.4226,377.2035,376.1952,377.2035,28427.0
2023-05-11 10:30:00,381.59,381.84,381.06,381.31,17686.0,377.1837,377.4308,376.6598,376.9069,17686.0
2023-05-11 10:40:00,381.28,382.57,381.07,382.29,17724.0,376.8773,378.1524,376.6697,377.8756,17724.0
2023-05-11 10:50:00,382.28,382.37,381.7,382.14,15257.0,377.8657,377.9547,377.2924,377.7273,15257.0
2023-05-11 11:00:00,382.25,382.77,382.18,382.35,21764.0,377.8361,378.3501,377.7669,377.9349,21764.0
2023-05-11 11:10:00,382.35,382.62,382.2,382.41,15962.0,377.9349,378.2018,377.7866,377.9942,15962.0
2023-05-11 11:20:00,382.34,383.17,382.22,383.08,15948.0,377.925,378.7454,377.8064,378.6565,15948.0
2023-05-11 11:30:00,383.12,383.46,382.65,382.65,13863.0,378.696,379.0321,378.2314,378.2314,13863.0
2023-05-11 11:40:00,382.81,383.38,382.79,382.87,16059.0,378.3896,378.953,378.3698,378.4489,16059.0
2023-05-11 11:50:00,382.8,383.62,382.8,383.44,15388.0,378.3797,379.1902,378.3797,379.0123,15388.0
2023-05-11 12:00:00,383.46,383.65,382.9,383.57,13946.0,379.0321,379.2199,378.4786,379.1408,13946.0
2023-05-11 12:10:00,383.5,383.6,383.16,383.58,15616.0,379.0716,379.1705,378.7356,379.1507,15616.0
2023-05-11 12:20:00,383.65,384.15,383.57,383.74,18921.0,379.2199,379.7141,379.1408,379.3089,18921.0
2023-05-11 12:30:00,383.77,384.25,383.68,384.17,18381.0,379.3385,379.813,379.2495,379.7339,18381.0
2023-05-11 12:40:00,384.15,384.35,383.96,384.02,11525.0,379.7141,379.9118,379.5263,379.5856,11525.0
2023-05-11 12:50:00,383.97,384.16,383.69,384.09,10943.0,379.5362,379.724,379.2594,379.6548,10943.0
2023-05-11 13:00:00,384.15,384.25,383.69,384.08,13347.0,379.7141,379.813,379.2594,379.6449,13347.0
2023-05-11 13:10:00,383.94,384.44,383.94,384.05,13106.0,379.5065,380.0008,379.5065,379.6153,13106.0
2023-05-11 13:20:00,384.06,384.26,383.58,384.22,15546.0,379.6252,379.8229,379.1507,379.7833,15546.0
2023-05-11 13:30:00,384.26,385.48,384.17,385.38,26452.0,379.8229,381.0288,379.7339,380.9299,26452.0
2023-05-11 13:40:00,385.39,385.43,383.93,383.93,16882.0,380.9398,380.9793,379.4967,379.4967,16882.0
2023-05-11 13:50:00,383.92,384.75,383.76,384.75,9918.0,379.4868,380.3072,379.3286,380.3072,9918.0
2023-05-11 14:00:00,384.79,384.88,384.4,384.61,13592.0,380.3467,380.4357,379.9612,380.1688,13592.0
2023-05-11 14:10:00,384.64,384.73,384.38,384.38,11689.0,380.1985,380.2874,379.9415,379.9415,11689.0
2023-05-11 14:20:00,384.37,385.14,384.3,385.07,15507.0,379.9316,380.6927,379.8624,380.6235,15507.0
2023-05-11 14:30:00,385.13,385.41,385.05,385.35,22278.0,380.6828,380.9596,380.6037,380.9003,22278.0
2023-05-11 14:40:00,385.4,385.72,385.25,385.55,38178.0,380.9497,381.266,380.8014,381.098,38178.0
2023-05-11 14:50:00,385.55,385.62,385.08,385.33,18875.0,381.098,381.1671,380.6334,380.8805,18875.0
2023-05-11 15:00:00,385.38,385.41,384.81,384.99,22973.0,380.9299,380.9596,380.3665,380.5444,22973.0
2023-05-11 15:10:00,384.91,385.0,384.32,384.51,15176.0,380.4653,380.5543,379.8822,380.07,15176.0
2023-05-11 15:20:00,384.46,384.72,384.32,384.41,21717.0,380.0205,380.2775,379.8822,379.9711,21717.0
2023-05-11 15:30:00,384.38,384.56,383.38,383.4,31768.0,379.9415,380.1194,378.953,378.9728,31768.0
2023-05-11 15:40:00,383.3,383.48,383.04,383.31,32029.0,378.8739,379.0519,378.6169,378.8838,32029.0
2023-05-11 15:50:00,383.32,383.58,383.11,383.39,109588.0,378.8937,379.1507,378.6861,378.9629,109588.0
2023-05-12 09:30:00,384.49,385.03,383.71,384.48,86377.0,380.0502,380.584,379.2792,380.0403,86377.0
2023-05-12 09:40:00,384.5,384.75,382.95,383.06,18257.0,380.0601,380.3072,378.528,378.6367,18257.0
2023-05-12 09:50:00,383.15,384.2,383.12,383.41,16236.0,378.7257,379.7635,378.696,378.9827,16236.0
2023-05-12 10:00:00,383.04,383.24,381.89,382.19,54796.0,378.6169,378.8146,377.4802,377.7768,54796.0
2023-05-12 10:10:00,382.15,382.95,381.81,382.88,28405.0,377.7372,378.528,377.4011,378.4588,28405.0
2023-05-12 10:20:00,382.91,383.02,381.65,381.65,26819.0,378.4884,378.5972,377.243,377.243,26819.0
2023-05-12 10:30:00,381.58,381.61,380.74,381.17,28751.0,377.1738,377.2035,376.3435,376.7685,28751.0
2023-05-12 10:40:00,381.02,381.44,380.91,381.26,29554.0,376.6203,377.0354,376.5115,376.8575,29554.0
2023-05-12 10:50:00,381.18,381.4,381.01,381.02,25335.0,376.7784,376.9959,376.6104,376.6203,25335.0
2023-05-12 11:00:00,381.13,381.81,381.13,381.46,17399.0,376.729,377.4011,376.729,377.0552,17399.0
2023-05-12 11:10:00,381.41,381.56,380.71,381.1,16426.0,377.0058,377.154,376.3138,376.6993,16426.0
2023-05-12 11:20:00,381.09,381.24,380.86,381.12,20913.0,376.6895,376.8377,376.4621,376.7191,20913.0
2023-05-12 11:30:00,380.97,381.32,380.92,381.08,13240.0,376.5708,376.9168,376.5214,376.6796,13240.0
2023-05-12 11:40:00,380.98,381.16,380.76,381.03,14032.0,376.5807,376.7586,376.3633,376.6301,14032.0
2023-05-12 11:50:00,381.03,381.44,380.67,381.26,16521.0,376.6301,377.0354,376.2743,376.8575,16521.0
2023-05-12 12:00:00,381.37,381.37,380.28,380.3,21079.0,376.9662,376.9662,375.8888,375.9086,21079.0
2023-05-12 12:10:00,380.32,380.37,379.93,380.29,18648.0,375.9283,375.9778,375.5429,375.8987,18648.0
2023-05-12 12:20:00,380.22,380.25,379.59,380.11,18716.0,375.8295,375.8592,375.2068,375.7208,18716.0
2023-05-12 12:30:00,380.02,380.24,379.75,380.04,16036.0,375.6318,375.8493,375.3649,375.6516,16036.0
2023-05-12 12:40:00,379.98,379.98,379.49,379.7,26349.0,375.5923,375.5923,375.1079,375.3155,26349.0
2023-05-12 12:50:00,379.69,379.73,379.12,379.26,17300.0,375.3056,375.3452,374.7422,374.8806,17300.0
2023-05-12 13:00:00,379.25,379.44,378.8,379.37,26349.0,374.8707,375.0585,374.4259,374.9893,26349.0
2023-05-12 13:10:00,379.37,379.94,379.29,379.56,30341.0,374.9893,375.5527,374.9102,375.1771,30341.0
2023-05-12 13:20:00,379.56,380.67,379.53,380.14,33063.0,375.1771,376.2743,375.1475,375.7504,33063.0
2023-05-12 13:30:00,380.1,380.47,379.85,379.99,18211.0,375.7109,376.0766,375.4638,375.6022,18211.0
2023-05-12 13:40:00,379.94,380.59,379.94,380.54,11408.0,375.5527,376.1952,375.5527,376.1458,11408.0
2023-05-12 13:50:00,380.49,380.49,379.92,380.02,9341.0,376.0964,376.0964,375.533,375.6318,9341.0
2023-05-12 14:00:00,379.96,380.68,379.82,380.43,13920.0,375.5725,376.2842,375.4341,376.0371,13920.0
2023-05-12 14:10:00,380.45,380.48,380.01,380.13,11208.0,376.0568,376.0865,375.6219,375.7405,11208.0
2023-05-12 14:20:00,380.11,380.68,380.09,380.22,17000.0,375.7208,376.2842,375.701,375.8295,17000.0
2023-05-12 14:30:00,380.28,380.34,379.69,379.75,18279.0,375.8888,375.9481,375.3056,375.3649,18279.0
2023-05-12 14:40:00,379.8,380.2,379.51,379.96,20884.0,375.4144,375.8097,375.1277,375.5725,20884.0
2023-05-12 14:50:00,380.02,380.25,379.88,380.04,16048.0,375.6318,375.8592,375.4934,375.6516,16048.0
2023-05-12 15:00:00,380.0,380.69,379.82,380.47,18397.0,375.612,376.2941,375.4341,376.0766,18397.0
2023-05-12 15:10:00,380.52,380.71,379.8,380.12,23130.0,376.126,376.3138,375.4144,375.7307,23130.0
2023-05-12 15:20:00,380.15,380.26,379.93,380.06,17311.0,375.7603,375.869,375.5429,375.6713,17311.0
2023-05-12 15:30:00,380.06,380.91,380.06,380.91,30178.0,375.6713,376.5115,375.6713,376.5115,30178.0
2023-05-12 15:40:00,380.92,381.41,380.74,381.16,40902.0,376.5214,377.0058,376.3435,376.7586,40902.0
2023-05-12 15:50:00,380.98,382.0,380.98,381.97,125903.0,376.5807,377.5889,376.5807,377.5593,125903.0
2023-05-15 09:30:00,381.87,383.49,381.51,382.25,65948.0,377.4604,379.0617,377.1046,377.8361,65948.0
2023-05-15 09:40:00,382.51,382.51,381.08,381.36,19170.0,378.0931,378.0931,376.6796,376.9563,19170.0
2023-05-15 09:50:00,381.27,381.55,381.18,381.35,15913.0,376.8674,377.1441,376.7784,376.9465,15913.0
2023-05-15 10:00:00,381.45,381.63,380.52,380.74,18458.0,377.0453,377.2232,376.126,376.3435,18458.0
2023-05-15 10:10:00,380.7,381.29,380.63,381.1,17598.0,376.304,376.8871,376.2348,376.6993,17598.0
2023-05-15 10:20:00,381.06,381.72,381.01,381.49,15228.0,376.6598,377.3122,376.6104,377.0848,15228.0
2023-05-15 10:30:00,381.5,382.29,381.06,382.17,23696.0,377.0947,377.8756,376.6598,377.757,23696.0
2023-05-15 10:40:00,382.25,382.58,381.98,382.5,22499.0,377.8361,378.1623,377.5692,378.0832,22499.0
2023-05-15 10:50:00,382.5,382.78,382.05,382.3,24488.0,378.0832,378.3599,377.6384,377.8855,24488.0
2023-05-15 11:00:00,382.25,382.59,382.22,382.5,16570.0,377.8361,378.1721,377.8064,378.0832,16570.0
2023-05-15 11:10:00,382.54,382.9,382.42,382.75,16129.0,378.1227,378.4786,378.0041,378.3303,16129.0
2023-05-15 11:20:00,382.65,382.73,382.39,382.4,15846.0,378.2314,378.3105,377.9744,377.9843,15846.0
2023-05-15 11:30:00,382.37,382.37,381.95,382.01,18759.0,377.9547,377.9547,377.5395,377.5988,18759.0
2023-05-15 11:40:00,382.0,382.11,381.76,382.11,14327.0,377.5889,377.6977,377.3517,377.6977,14327.0
2023-05-15 11:50:00,382.09,382.4,381.85,381.96,12111.0,377.6779,377.9843,377.4407,377.5494,12111.0
2023-05-15 12:00:00,381.95,382.12,381.61,381.85,13886.0,377.5395,377.7076,377.2035,377.4407,13886.0
2023-05-15 12:10:00,381.84,381.87,381.34,381.72,13315.0,377.4308,377.4604,376.9366,377.3122,13315.0
2023-05-15 12:20:00,381.65,381.65,381.17,381.4,12094.0,377.243,377.243,376.7685,376.9959,12094.0
2023-05-15 12:30:00,381.47,381.79,381.41,381.62,16501.0,377.0651,377.3814,377.0058,377.2133,16501.0
2023-05-15 12:40:00,381.66,381.86,381.57,381.68,17804.0,377.2529,377.4506,377.1639,377.2726,17804.0
2023-05-15 12:50:00,381.68,381.87,381.3,381.85,24967.0,377.2726,377.4604,376.897,377.4407,24967.0
2023-05-15 13:00:00,381.85,382.71,381.84,382.69,17252.0,377.4407,378.2907,377.4308,378.271,17252.0
2023-05-15 13:10:00,382.67,383.1,382.39,382.43,34451.0,378.2512,378.6762,377.9744,378.014,34451.0
2023-05-15 13:20:00,382.49,382.54,381.81,381.84,27723.0,378.0733,378.1227,377.4011,377.4308,27723.0
2023-05-15 13:30:00,381.83,382.13,381.49,381.61,10537.0,377.4209,377.7174,377.0848,377.2035,10537.0
2023-05-15 13:40:00,381.61,381.75,381.12,381.51,7168.0,377.2035,377.3418,376.7191,377.1046,7168.0
2023-05-15 13:50:00,381.56,382.02,381.47,382.0,8088.0,377.154,377.6087,377.0651,377.5889,8088.0
2023-05-15 14:00:00,382.02,382.2,381.93,382.2,27271.0,377.6087,377.7866,377.5198,377.7866,27271.0
2023-05-15 14:10:00,382.14,382.21,381.45,381.51,20931.0,377.7273,377.7965,377.0453,377.1046,20931.0
2023-05-15 14:20:00,381.6,381.85,381.27,381.7,10697.0,377.1936,377.4407,376.8674,377.2924,10697.0
2023-05-15 14:30:00,381.8,381.84,381.58,381.8,7650.0,377.3913,377.4308,377.1738,377.3913,7650.0
2023-05-15 14:40:00,381.8,382.24,381.78,382.04,28760.0,377.3913,377.8262,377.3715,377.6285,28760.0
2023-05-15 14:50:00,382.04,382.15,381.8,381.98,14897.0,377.6285,377.7372,377.3913,377.5692,14897.0
2023-05-15 15:00:00,381.98,382.68,381.93,382.68,47944.0,377.5692,378.2611,377.5198,378.2611,47944.0
2023-05-15 15:10:00,382.55,383.29,382.54,383.28,12966.0,378.1326,378.8641,378.1227,378.8542,12966.0
2023-05-15 15:20:00,383.24,383.66,383.14,383.3,21306.0,378.8146,379.2298,378.7158,378.8739,21306.0
2023-05-15 15:30:00,383.32,383.32,382.65,382.88,76628.0,378.8937,378.8937,378.2314,378.4588,76628.0
2023-05-15 15:40:00,382.81,382.87,382.51,382.65,36813.0,378.3896,378.4489,378.0931,378.2314,36813.0
2023-05-15 15:50:00,382.59,383.46,382.52,383.45,144161.0,378.1721,379.0321,378.1029,379.0222,144161.0
2023-05-16 09:30:00,382.6,383.6,381.62,381.93,82100.0,378.182,379.1705,377.2133,377.5198,82100.0
2023-05-16 09:40:00,381.91,382.69,381.62,381.97,38797.0,377.5,378.271,377.2133,377.5593,38797.0
2023-05-16 09:50:00,381.91,381.96,380.53,380.67,36731.0,377.5,377.5494,376.1359,376.2743,36731.0
2023-05-16 10:00:00,380.53,381.73,380.23,380.8,25797.0,376.1359,377.3221,375.8394,376.4028,25797.0
2023-05-16 10:10:00,380.8,380.9,379.74,380.31,31296.0,376.4028,376.5016,375.355,375.9185,31296.0
2023-05-16 10:20:00,380.26,380.41,379.5,380.31,23027.0,375.869,376.0173,375.1178,375.9185,23027.0
2023-05-16 10:30:00,380.31,380.47,379.34,379.44,27171.0,375.9185,376.0766,374.9597,375.0585,27171.0
2023-05-16 10:40:00,379.3,379.68,379.01,379.06,26384.0,374.9201,375.2957,374.6335,374.6829,26384.0
2023-05-16 10:50:00,379.01,379.05,378.38,378.55,24828.0,374.6335,374.673,374.0107,374.1788,24828.0
2023-05-16 11:00:00,378.64,378.74,378.05,378.25,26543.0,374.2677,374.3666,373.6846,373.8823,26543.0
2023-05-16 11:10:00,378.21,378.93,377.97,378.13,43443.0,373.8427,374.5544,373.6055,373.7636,43443.0
2023-05-16 11:20:00,378.22,378.56,378.04,378.47,26477.0,373.8526,374.1887,373.6747,374.0997,26477.0
2023-05-16 11:30:00,378.54,378.54,377.33,377.44,18839.0,374.1689,374.1689,372.9729,373.0816,18839.0
2023-05-16 11:40:00,377.5,378.1,377.31,378.1,14607.0,373.1409,373.734,372.9531,373.734,14607.0
2023-05-16 11:50:00,378.14,378.16,377.73,377.84,14452.0,373.7735,373.7933,373.3683,373.477,14452.0
2023-05-16 12:00:00,377.93,378.29,377.69,378.12,23384.0,373.5659,373.9218,373.3287,373.7538,23384.0
2023-05-16 12:10:00,378.12,378.23,377.96,377.99,13785.0,373.7538,373.8625,373.5956,373.6253,13785.0
2023-05-16 12:20:00,377.96,378.19,377.71,378.19,23041.0,373.5956,373.8229,373.3485,373.8229,23041.0
2023-05-16 12:30:00,378.18,378.71,377.82,378.7,26053.0,373.8131,374.3369,373.4572,374.3271,26053.0
2023-05-16 12:40:00,378.83,378.96,377.78,377.98,16170.0,374.4556,374.5841,373.4177,373.6154,16170.0
2023-05-16 12:50:00,378.03,378.23,377.93,378.16,27613.0,373.6648,373.8625,373.5659,373.7933,27613.0
2023-05-16 13:00:00,378.15,378.22,377.87,378.16,28220.0,373.7834,373.8526,373.5066,373.7933,28220.0
2023-05-16 13:10:00,378.15,378.16,377.74,378.15,14774.0,373.7834,373.7933,373.3781,373.7834,14774.0
2023-05-16 13:20:00,378.24,378.65,378.13,378.38,20398.0,373.8724,374.2776,373.7636,374.0107,20398.0
2023-05-16 13:30:00,378.5,379.22,378.47,379.13,26783.0,374.1294,374.841,374.0997,374.7521,26783.0
2023-05-16 13:40:00,379.04,379.46,379.03,379.4,27132.0,374.6631,375.0783,374.6532,375.019,27132.0
2023-05-16 13:50:00,379.5,379.88,379.15,379.58,19571.0,375.1178,375.4934,374.7719,375.1969,19571.0
2023-05-16 14:00:00,379.54,379.7,379.08,379.35,44329.0,375.1574,375.3155,374.7027,374.9695,44329.0
2023-05-16 14:10:00,379.36,380.14,379.32,380.14,25741.0,374.9794,375.7504,374.9399,375.7504,25741.0
2023-05-16 14:20:00,380.18,380.19,379.69,379.88,20697.0,375.79,375.7998,375.3056,375.4934,20697.0
2023-05-16 14:30:00,379.9,380.18,379.58,380.15,42337.0,375.5132,375.79,375.1969,375.7603,42337.0
2023-05-16 14:40:00,380.07,380.27,379.63,379.68,17757.0,375.6812,375.8789,375.2463,375.2957,17757.0
2023-05-16 14:50:00,379.72,380.1,379.44,379.58,37777.0,375.3353,375.7109,375.0585,375.1969,37777.0
2023-05-16 15:00:00,379.62,379.99,379.48,379.88,67926.0,375.2364,375.6022,375.098,375.4934,67926.0
2023-05-16 15:10:00,379.92,380.06,379.58,379.96,24455.0,375.533,375.6713,375.1969,375.5725,24455.0
2023-05-16 15:20:00,379.95,380.2,379.78,379.88,61493.0,375.5626,375.8097,375.3946,375.4934,61493.0
2023-05-16 15:30:00,379.83,380.0,379.45,379.68,31594.0,375.444,375.612,375.0684,375.2957,31594.0
2023-05-16 15:40:00,379.7,380.08,379.66,379.96,70353.0,375.3155,375.6911,375.276,375.5725,70353.0
2023-05-16 15:50:00,379.97,380.56,379.79,380.27,336760.0,375.5824,376.1656,375.4045,375.8789,336760.0
2023-05-17 09:30:00,382.2,383.04,380.26,381.48,98884.0,377.7866,378.6169,375.869,377.075,98884.0
2023-05-17 09:40:00,381.38,381.6,380.26,380.26,39140.0,376.9761,377.1936,375.869,375.869,39140.0
2023-05-17 09:50:00,380.26,380.26,379.45,379.64,28117.0,375.869,375.869,375.0684,375.2562,28117.0
2023-05-17 10:00:00,379.57,379.75,379.28,379.51,44324.0,375.187,375.3649,374.9004,375.1277,44324.0
2023-05-17 10:10:00,379.54,379.76,379.13,379.46,38932.0,375.1574,375.3748,374.7521,375.0783,38932.0
2023-05-17 10:20:00,379.51,380.1,379.42,379.89,54245.0,375.1277,375.7109,375.0387,375.5033,54245.0
2023-05-17 10:30:00,379.97,380.22,379.72,380.21,37367.0,375.5824,375.8295,375.3353,375.8196,37367.0
2023-05-17 10:40:00,380.11,381.26,380.03,381.16,30537.0,375.7208,376.8575,375.6417,376.7586,30537.0
2023-05-17 10:50:00,381.21,381.38,380.76,381.12,34566.0,376.8081,376.9761,376.3633,376.7191,34566.0
2023-05-17 11:00:00,381.19,381.34,380.92,381.03,24560.0,376.7883,376.9366,376.5214,376.6301,24560.0
2023-05-17 11:10:00,380.92,382.08,380.81,381.31,30581.0,376.5214,377.668,376.4127,376.9069,30581.0
2023-05-17 11:20:00,381.45,381.69,380.8,381.42,23143.0,377.0453,377.2825,376.4028,377.0156,23143.0
2023-05-17 11:30:00,381.67,382.32,381.5,382.32,16803.0,377.2628,377.9053,377.0947,377.9053,16803.0
2023-05-17 11:40:00,382.44,382.94,382.4,382.79,21174.0,378.0239,378.5181,377.9843,378.3698,21174.0
2023-05-17 11:50:00,382.8,382.94,382.44,382.77,13195.0,378.3797,378.5181,378.0239,378.3501,13195.0
2023-05-17 12:00:00,382.77,383.1,382.63,382.86,14991.0,378.3501,378.6762,378.2117,378.439,14991.0
2023-05-17 12:10:00,382.89,383.1,382.64,382.73,15199.0,378.4687,378.6762,378.2216,378.3105,15199.0
2023-05-17 12:20:00,382.77,383.52,382.74,383.38,33190.0,378.3501,379.0914,378.3204,378.953,33190.0
2023-05-17 12:30:00,383.38,383.68,383.0,383.64,20568.0,378.953,379.2495,378.5774,379.21,20568.0
2023-05-17 12:40:00,383.63,384.63,383.63,384.46,26560.0,379.2001,380.1886,379.2001,380.0205,26560.0
2023-05-17 12:50:00,384.6,385.0,384.28,384.79,31282.0,380.1589,380.5543,379.8426,380.3467,31282.0
2023-05-17 13:00:00,384.8,385.86,384.68,385.46,22858.0,380.3566,381.4044,380.238,381.009,22858.0
2023-05-17 13:10:00,385.49,385.72,385.12,385.18,24615.0,381.0386,381.266,380.6729,380.7322,24615.0
2023-05-17 13:20:00,385.18,385.64,385.17,385.49,21492.0,380.7322,381.1869,380.7223,381.0386,21492.0
2023-05-17 13:30:00,385.61,386.08,385.59,385.93,23987.0,381.1573,381.6218,381.1375,381.4736,23987.0
2023-05-17 13:40:00,386.01,387.17,386.0,386.96,44543.0,381.5526,382.6992,381.5428,382.4917,44543.0
2023-05-17 13:50:00,387.03,387.09,386.51,386.78,17387.0,382.5609,382.6202,382.0469,382.3138,17387.0
2023-05-17 14:00:00,386.79,386.86,385.57,385.76,25618.0,382.3236,382.3928,381.1177,381.3055,25618.0
2023-05-17 14:10:00,385.77,386.98,385.76,386.81,92788.0,381.3154,382.5114,381.3055,382.3434,92788.0
2023-05-17 14:20:00,386.81,387.05,386.42,386.58,18561.0,382.3434,382.5806,381.9579,382.1161,18561.0
2023-05-17 14:30:00,386.52,386.68,386.13,386.37,15884.0,382.0568,382.2149,381.6713,381.9085,15884.0
2023-05-17 14:40:00,386.37,386.82,386.3,386.74,32574.0,381.9085,382.3533,381.8393,382.2742,32574.0
2023-05-17 14:50:00,386.8,386.9,386.56,386.65,91695.0,382.3335,382.4324,382.0963,382.1853,91695.0
2023-05-17 15:00:00,386.65,386.73,386.09,386.61,23485.0,382.1853,382.2643,381.6317,382.1457,23485.0
2023-05-17 15:10:00,386.67,386.82,386.38,386.53,24819.0,382.205,382.3533,381.9184,382.0666,24819.0
2023-05-17 15:20:00,386.52,386.54,385.77,386.11,27053.0,382.0568,382.0765,381.3154,381.6515,27053.0
2023-05-17 15:30:00,386.21,386.71,386.18,386.52,74101.0,381.7503,382.2446,381.7207,382.0568,74101.0
2023-05-17 15:40:00,386.49,387.11,386.44,386.81,67695.0,382.0271,382.6399,381.9777,382.3434,67695.0
2023-05-17 15:50:00,386.75,387.52,386.7,387.17,219505.0,382.2841,383.0452,382.2347,382.6992,219505.0
2023-05-18 09:30:00,387.11,387.67,386.56,387.14,63646.0,382.6399,383.1935,382.0963,382.6696,63646.0
2023-05-18 09:40:00,387.14,388.66,387.14,388.36,43025.0,382.6696,384.172,382.6696,383.8755,43025.0
2023-05-18 09:50:00,388.23,388.67,388.02,388.61,42414.0,383.747,384.1819,383.5394,384.1226,42414.0
2023-05-18 10:00:00,388.67,389.1,387.92,389.1,36807.0,384.1819,384.607,383.4406,384.607,36807.0
2023-05-18 10:10:00,389.09,389.12,388.16,388.95,28143.0,384.5971,384.6267,383.6778,384.4587,28143.0
2023-05-18 10:20:00,388.96,389.74,388.73,389.29,43747.0,384.4686,385.2396,384.2412,384.7948,43747.0
2023-05-18 10:30:00,389.36,390.23,389.23,389.51,71310.0,384.864,385.7239,384.7355,385.0122,71310.0
2023-05-18 10:40:00,389.41,389.46,388.55,388.97,39577.0,384.9134,384.9628,384.0633,384.4785,39577.0
2023-05-18 10:50:00,389.03,389.14,388.47,388.77,23558.0,384.5378,384.6465,383.9842,384.2808,23558.0
2023-05-18 11:00:00,388.8,389.5,388.71,389.36,24435.0,384.3104,385.0023,384.2215,384.864,24435.0
2023-05-18 11:10:00,389.36,389.36,388.43,388.48,16407.0,384.864,384.864,383.9447,383.9941,16407.0
2023-05-18 11:20:00,388.35,388.45,387.59,388.16,16931.0,383.8656,383.9645,383.1144,383.6778,16931.0
2023-05-18 11:30:00,388.28,388.53,387.91,388.11,19499.0,383.7964,384.0435,383.4307,383.6284,19499.0
2023-05-18 11:40:00,388.02,389.13,387.87,389.04,16564.0,383.5394,384.6366,383.3912,384.5477,16564.0
2023-05-18 11:50:00,389.06,389.35,387.61,387.84,19764.0,384.5674,384.8541,383.1342,383.3615,19764.0
2023-05-18 12:00:00,387.78,387.9,387.03,387.1,18235.0,383.3022,383.4208,382.5609,382.6301,18235.0
2023-05-18 12:10:00,387.03,387.32,386.04,386.51,27682.0,382.5609,382.8475,381.5823,382.0469,27682.0
2023-05-18 12:20:00,386.62,387.15,386.25,386.56,30581.0,382.1556,382.6795,381.7899,382.0963,30581.0
2023-05-18 12:30:00,386.47,387.52,386.45,386.85,28763.0,382.0073,383.0452,381.9876,382.3829,28763.0
2023-05-18 12:40:00,386.85,387.15,386.37,387.04,12274.0,382.3829,382.6795,381.9085,382.5707,12274.0
2023-05-18 12:50:00,387.01,387.62,387.0,387.47,22243.0,382.5411,383.1441,382.5312,382.9958,22243.0
2023-05-18 13:00:00,387.48,387.8,386.59,387.08,21063.0,383.0057,383.322,382.1259,382.6103,21063.0
2023-05-18 13:10:00,387.08,387.11,386.62,386.99,26623.0,382.6103,382.6399,382.1556,382.5213,26623.0
2023-05-18 13:20:00,386.97,387.64,386.86,386.96,84184.0,382.5016,383.1638,382.3928,382.4917,84184.0
2023-05-18 13:30:00,387.0,387.35,386.85,387.15,42436.0,382.5312,382.8772,382.3829,382.6795,42436.0
2023-05-18 13:40:00,387.12,387.2,386.27,386.61,47388.0,382.6498,382.7289,381.8096,382.1457,47388.0
2023-05-18 13:50:00,386.59,386.59,385.81,386.22,21559.0,382.1259,382.1259,381.355,381.7602,21559.0
2023-05-18 14:00:00,386.34,387.29,386.22,386.98,15172.0,381.8788,382.8179,381.7602,382.5114,15172.0
2023-05-18 14:10:00,387.1,387.73,386.86,387.73,17510.0,382.6301,383.2528,382.3928,383.2528,17510.0
2023-05-18 14:20:00,387.73,388.6,387.72,388.28,28829.0,383.2528,384.1127,383.2429,383.7964,28829.0
2023-05-18 14:30:00,388.31,388.55,388.28,388.46,18498.0,383.8261,384.0633,383.7964,383.9744,18498.0
2023-05-18 14:40:00,388.36,388.68,388.27,388.55,15375.0,383.8755,384.1918,383.7865,384.0633,15375.0
2023-05-18 14:50:00,388.68,388.95,388.59,388.75,14942.0,384.1918,384.4587,384.1029,384.261,14942.0
2023-05-18 15:00:00,388.75,388.9,387.88,388.58,22814.0,384.261,384.4093,383.401,384.093,22814.0
2023-05-18 15:10:00,388.55,389.07,388.47,388.99,25565.0,384.0633,384.5773,383.9842,384.4982,25565.0
2023-05-18 15:20:00,389.02,389.04,388.34,388.86,39985.0,384.5279,384.5477,383.8557,384.3697,39985.0
2023-05-18 15:30:00,388.86,389.07,388.53,388.8,29623.0,384.3697,384.5773,384.0435,384.3104,29623.0
2023-05-18 15:40:00,388.8,390.04,388.76,389.89,52989.0,384.3104,385.5361,384.2709,385.3878,52989.0
2023-05-18 15:50:00,390.02,391.78,390.0,391.61,344062.0,385.5163,387.256,385.4966,387.088,344062.0
2023-05-19 09:30:00,392.0,392.2,389.89,391.35,255514.0,387.4735,387.6712,385.3878,386.831,255514.0
2023-05-19 09:40:00,391.42,391.64,390.54,390.75,34390.0,386.9002,387.1176,386.0303,386.2379,34390.0
2023-05-19 09:50:00,390.75,390.93,390.34,390.56,42430.0,386.2379,386.4158,385.8326,386.0501,42430.0
2023-05-19 10:00:00,390.6,390.64,389.15,389.77,35713.0,386.0896,386.1292,384.6564,385.2692,35713.0
2023-05-19 10:10:00,389.77,389.78,389.09,389.56,30240.0,385.2692,385.2791,384.5971,385.0617,30240.0
2023-05-19 10:20:00,389.46,389.49,389.12,389.18,33159.0,384.9628,384.9925,384.6267,384.686,33159.0
2023-05-19 10:30:00,389.24,389.52,388.52,388.81,47579.0,384.7453,385.0221,384.0337,384.3203,47579.0
2023-05-19 10:40:00,388.79,388.84,388.1,388.35,40467.0,384.3005,384.35,383.6185,383.8656,40467.0
2023-05-19 10:50:00,388.35,388.89,388.34,388.55,35112.0,383.8656,384.3994,383.8557,384.0633,35112.0
2023-05-19 11:00:00,388.54,389.1,387.76,387.87,44192.0,384.0534,384.607,383.2824,383.3912,44192.0
2023-05-19 11:10:00,387.86,388.27,387.16,387.44,42238.0,383.3813,383.7865,382.6894,382.9661,42238.0
2023-05-19 11:20:00,387.44,388.16,387.01,387.2,22672.0,382.9661,383.6778,382.5411,382.7289,22672.0
2023-05-19 11:30:00,387.2,387.37,386.15,386.5,30308.0,382.7289,382.8969,381.691,382.037,30308.0
2023-05-19 11:40:00,386.43,387.26,386.14,387.1,32657.0,381.9678,382.7882,381.6811,382.6301,32657.0
2023-05-19 11:50:00,387.27,388.11,387.07,387.4,30923.0,382.7981,383.6284,382.6004,382.9266,30923.0
2023-05-19 12:00:00,387.4,387.57,386.94,386.96,27185.0,382.9266,383.0946,382.4719,382.4917,27185.0
2023-05-19 12:10:00,387.11,387.27,386.43,386.89,33584.0,382.6399,382.7981,381.9678,382.4225,33584.0
2023-05-19 12:20:00,387.0,387.06,386.62,386.64,22267.0,382.5312,382.5905,382.1556,382.1754,22267.0
2023-05-19 12:30:00,386.63,386.8,385.8,386.62,19203.0,382.1655,382.3335,381.3451,382.1556,19203.0
2023-05-19 12:40:00,386.62,387.12,386.57,387.02,16048.0,382.1556,382.6498,382.1062,382.551,16048.0
2023-05-19 12:50:00,386.98,387.42,386.78,387.21,12527.0,382.5114,382.9464,382.3138,382.7388,12527.0
2023-05-19 13:00:00,387.43,387.62,387.19,387.21,17447.0,382.9562,383.1441,382.719,382.7388,17447.0
2023-05-19 13:10:00,387.26,387.27,386.92,387.07,14343.0,382.7882,382.7981,382.4521,382.6004,14343.0
2023-05-19 13:20:00,387.05,387.15,386.64,386.83,14828.0,382.5806,382.6795,382.1754,382.3632,14828.0
2023-05-19 13:30:00,386.74,386.9,386.29,386.58,22080.0,382.2742,382.4324,381.8294,382.1161,22080.0
2023-05-19 13:40:00,386.52,386.58,386.12,386.28,16305.0,382.0568,382.1161,381.6614,381.8195,16305.0
2023-05-19 13:50:00,386.29,386.6,386.17,386.28,15903.0,381.8294,382.1358,381.7108,381.8195,15903.0
2023-05-19 14:00:00,386.25,386.54,386.03,386.13,12882.0,381.7899,382.0765,381.5724,381.6713,12882.0
2023-05-19 14:10:00,386.08,386.51,385.85,386.34,24504.0,381.6218,382.0469,381.3945,381.8788,24504.0
2023-05-19 14:20:00,386.36,386.62,385.99,386.02,18827.0,381.8986,382.1556,381.5329,381.5625,18827.0
2023-05-19 14:30:00,386.01,386.19,385.71,386.04,26139.0,381.5526,381.7306,381.2561,381.5823,26139.0
2023-05-19 14:40:00,386.11,386.11,385.57,385.82,25508.0,381.6515,381.6515,381.1177,381.3648,25508.0
2023-05-19 14:50:00,385.82,386.24,385.74,386.14,24277.0,381.3648,381.78,381.2858,381.6811,24277.0
2023-05-19 15:00:00,386.08,386.43,386.08,386.27,33268.0,381.6218,381.9678,381.6218,381.8096,33268.0
2023-05-19 15:10:00,386.36,386.62,385.9,385.94,21557.0,381.8986,382.1556,381.4439,381.4835,21557.0
2023-05-19 15:20:00,385.93,385.94,385.39,385.48,29515.0,381.4736,381.4835,380.9398,381.0288,29515.0
2023-05-19 15:30:00,385.53,385.77,385.14,385.49,53656.0,381.0782,381.3154,380.6927,381.0386,53656.0
2023-05-19 15:40:00,385.43,385.81,385.31,385.38,53741.0,380.9793,381.355,380.8607,380.9299,53741.0
2023-05-19 15:50:00,385.32,386.12,385.18,385.41,194227.0,380.8706,381.6614,380.7322,380.9596,194227.0
2023-05-22 09:30:00,384.99,385.57,384.33,385.5,56767.0,380.5444,381.1177,379.892,381.0485,56767.0
2023-05-22 09:40:00,385.49,386.15,384.34,385.36,21050.0,381.0386,381.691,379.9019,380.9101,21050.0
2023-05-22 09:50:00,385.35,386.11,385.05,385.16,13733.0,380.9003,381.6515,380.6037,380.7125,13733.0
2023-05-22 10:00:00,385.07,385.65,384.33,384.6,18700.0,380.6235,381.1968,379.892,380.1589,18700.0
2023-05-22 10:10:00,384.68,387.11,384.68,387.07,27081.0,380.238,382.6399,380.238,382.6004,27081.0
2023-05-22 10:20:00,387.03,387.37,386.35,386.78,17413.0,382.5609,382.8969,381.8887,382.3138,17413.0
2023-05-22 10:30:00,386.87,387.22,386.59,386.97,18558.0,382.4027,382.7487,382.1259,382.5016,18558.0
2023-05-22 10:40:00,386.97,386.98,386.0,386.2,20190.0,382.5016,382.5114,381.5428,381.7404,20190.0
2023-05-22 10:50:00,386.13,386.33,385.38,386.33,24054.0,381.6713,381.8689,380.9299,381.8689,24054.0
2023-05-22 11:00:00,386.28,386.64,386.2,386.54,22369.0,381.8195,382.1754,381.7404,382.0765,22369.0
2023-05-22 11:10:00,386.54,386.54,386.0,386.1,14581.0,382.0765,382.0765,381.5428,381.6416,14581.0
2023-05-22 11:20:00,386.07,386.34,386.05,386.34,19891.0,381.612,381.8788,381.5922,381.8788,19891.0
2023-05-22 11:30:00,386.37,386.46,385.24,385.4,43595.0,381.9085,381.9974,380.7915,380.9497,43595.0
2023-05-22 11:40:00,385.31,385.59,385.12,385.27,10811.0,380.8607,381.1375,380.6729,380.8212,10811.0
2023-05-22 11:50:00,385.34,385.98,385.33,385.75,14373.0,380.8904,381.523,380.8805,381.2956,14373.0
2023-05-22 12:00:00,385.7,386.18,385.69,385.96,12624.0,381.2462,381.7207,381.2363,381.5032,12624.0
2023-05-22 12:10:00,385.96,386.06,385.52,385.72,21253.0,381.5032,381.6021,381.0683,381.266,21253.0
2023-05-22 12:20:00,385.75,385.89,385.35,385.4,10798.0,381.2956,381.434,380.9003,380.9497,10798.0
2023-05-22 12:30:00,385.36,385.72,385.12,385.28,9959.0,380.9101,381.266,380.6729,380.8311,9959.0
2023-05-22 12:40:00,385.24,385.52,385.02,385.09,9749.0,380.7915,381.0683,380.5741,380.6433,9749.0
2023-05-22 12:50:00,385.14,385.58,385.14,385.56,12041.0,380.6927,381.1276,380.6927,381.1078,12041.0
2023-05-22 13:00:00,385.79,386.08,385.68,385.68,10411.0,381.3352,381.6218,381.2265,381.2265,10411.0
2023-05-22 13:10:00,385.63,385.96,384.89,385.29,13994.0,381.177,381.5032,380.4456,380.841,13994.0
2023-05-22 13:20:00,385.34,385.89,385.34,385.79,8782.0,380.8904,381.434,380.8904,381.3352,8782.0
2023-05-22 13:30:00,385.78,385.83,385.54,385.54,19319.0,381.3253,381.3747,381.0881,381.0881,19319.0
2023-05-22 13:40:00,385.53,385.63,385.06,385.15,29996.0,381.0782,381.177,380.6136,380.7026,29996.0
2023-05-22 13:50:00,385.14,385.79,385.1,385.66,7174.0,380.6927,381.3352,380.6532,381.2067,7174.0
2023-05-22 14:00:00,385.64,386.13,385.63,386.13,10874.0,381.1869,381.6713,381.177,381.6713,10874.0
2023-05-22 14:10:00,386.11,386.11,385.62,386.03,8609.0,381.6515,381.6515,381.1671,381.5724,8609.0
2023-05-22 14:20:00,386.07,386.26,386.01,386.2,6522.0,381.612,381.7998,381.5526,381.7404,6522.0
2023-05-22 14:30:00,386.22,386.3,385.46,385.52,28491.0,381.7602,381.8393,381.009,381.0683,28491.0
2023-05-22 14:40:00,385.58,385.66,385.36,385.47,14386.0,381.1276,381.2067,380.9101,381.0189,14386.0
2023-05-22 14:50:00,385.47,385.72,384.96,385.3,18791.0,381.0189,381.266,380.5148,380.8508,18791.0
2023-05-22 15:00:00,385.35,385.54,385.17,385.54,21515.0,380.9003,381.0881,380.7223,381.0881,21515.0
2023-05-22 15:10:00,385.55,385.85,385.31,385.82,29196.0,381.098,381.3945,380.8607,381.3648,29196.0
2023-05-22 15:20:00,385.82,385.84,384.69,384.94,72950.0,381.3648,381.3846,380.2479,380.495,72950.0
2023-05-22 15:30:00,384.94,385.15,384.49,385.11,28270.0,380.495,380.7026,380.0502,380.663,28270.0
2023-05-22 15:40:00,385.08,385.4,384.84,384.87,30573.0,380.6334,380.9497,380.3962,380.4258,30573.0
2023-05-22 15:50:00,384.92,384.98,384.18,384.57,102767.0,380.4752,380.5345,379.7438,380.1293,102767.0
2023-05-23 09:30:00,381.52,382.03,377.53,377.97,94242.0,377.1145,377.6186,373.1706,373.6055,94242.0
2023-05-23 09:40:00,378.14,379.31,377.99,379.3,51590.0,373.7735,374.93,373.6253,374.9201,51590.0
2023-05-23 09:50:00,379.12,379.66,378.75,379.46,182975.0,374.7422,375.276,374.3765,375.0783,182975.0
2023-05-23 10:00:00,379.41,380.1,378.97,379.06,71583.0,375.0289,375.7109,374.5939,374.6829,71583.0
2023-05-23 10:10:00,379.05,379.16,377.68,378.37,106212.0,374.673,374.7817,373.3188,374.0009,106212.0
2023-05-23 10:20:00,378.39,378.49,377.17,377.65,46465.0,374.0206,374.1195,372.8147,373.2892,46465.0
2023-05-23 10:30:00,377.63,377.64,376.5,377.14,43409.0,373.2694,373.2793,372.1525,372.7851,43409.0
2023-05-23 10:40:00,377.12,377.42,376.17,376.64,23474.0,372.7653,373.0618,371.8263,372.2908,23474.0
2023-05-23 10:50:00,376.6,376.95,375.99,376.77,20534.0,372.2513,372.5973,371.6483,372.4193,20534.0
2023-05-23 11:00:00,376.83,377.36,376.57,376.57,17094.0,372.4786,373.0025,372.2216,372.2216,17094.0
2023-05-23 11:10:00,376.55,376.78,375.95,376.05,37867.0,372.2019,372.4292,371.6088,371.7077,37867.0
2023-05-23 11:20:00,376.12,376.51,375.91,375.92,49296.0,371.7768,372.1623,371.5693,371.5792,49296.0
2023-05-23 11:30:00,375.92,375.92,373.84,373.97,45636.0,371.5792,371.5792,369.5232,369.6517,45636.0
2023-05-23 11:40:00,373.98,374.05,373.03,373.4,34158.0,369.6616,369.7307,368.7225,369.0883,34158.0
2023-05-23 11:50:00,373.54,373.94,373.08,373.25,28022.0,369.2266,369.622,368.7719,368.94,28022.0
2023-05-23 12:00:00,373.27,373.86,373.18,373.77,27178.0,368.9598,369.5429,368.8708,369.454,27178.0
2023-05-23 12:10:00,373.68,373.94,373.43,373.82,39715.0,369.365,369.622,369.1179,369.5034,39715.0
2023-05-23 12:20:00,373.74,373.88,373.39,373.39,21429.0,369.4243,369.5627,369.0784,369.0784,21429.0
2023-05-23 12:30:00,373.36,373.5,372.23,372.46,35022.0,369.0487,369.1871,367.9318,368.1591,35022.0
2023-05-23 12:40:00,372.42,372.64,371.68,371.93,31334.0,368.1196,368.337,367.3881,367.6352,31334.0
2023-05-23 12:50:00,371.93,372.07,371.41,371.53,42244.0,367.6352,367.7736,367.1212,367.2398,42244.0
2023-05-23 13:00:00,371.61,372.14,371.56,372.12,38251.0,367.3189,367.8428,367.2695,367.823,38251.0
2023-05-23 13:10:00,372.19,372.78,372.06,372.49,21653.0,367.8922,368.4754,367.7637,368.1888,21653.0
2023-05-23 13:20:00,372.5,372.52,371.5,371.71,25184.0,368.1986,368.2184,367.2102,367.4178,25184.0
2023-05-23 13:30:00,371.66,372.47,371.36,372.42,44169.0,367.3683,368.169,367.0718,368.1196,44169.0
2023-05-23 13:40:00,372.42,372.84,372.27,372.29,25757.0,368.1196,368.5347,367.9713,367.9911,25757.0
2023-05-23 13:50:00,372.38,372.38,371.76,371.79,33570.0,368.08,368.08,367.4672,367.4968,33570.0
2023-05-23 14:00:00,371.75,372.2,371.67,371.67,19866.0,367.4573,367.9021,367.3782,367.3782,19866.0
2023-05-23 14:10:00,371.77,371.83,371.14,371.3,17793.0,367.4771,367.5364,366.8544,367.0125,17793.0
2023-05-23 14:20:00,371.27,371.38,370.44,370.97,21459.0,366.9828,367.0916,366.1624,366.6863,21459.0
2023-05-23 14:30:00,371.04,371.52,370.65,370.94,43362.0,366.7555,367.23,366.37,366.6567,43362.0
2023-05-23 14:40:00,370.91,371.25,370.64,370.82,19948.0,366.627,366.9631,366.3601,366.538,19948.0
2023-05-23 14:50:00,370.83,371.67,370.83,371.55,21980.0,366.5479,367.3782,366.5479,367.2596,21980.0
2023-05-23 15:00:00,371.63,371.8,371.29,371.69,34433.0,367.3387,367.5067,367.0026,367.398,34433.0
2023-05-23 15:10:00,371.73,371.95,370.88,370.88,28826.0,367.4375,367.655,366.5974,366.5974,28826.0
2023-05-23 15:20:00,370.89,371.88,370.84,371.88,26243.0,366.6072,367.5858,366.5578,367.5858,26243.0
2023-05-23 15:30:00,371.78,372.76,371.73,372.63,61459.0,367.487,368.4556,367.4375,368.3271,61459.0
2023-05-23 15:40:00,372.63,373.25,372.31,372.99,136959.0,368.3271,368.94,368.0108,368.683,136959.0
2023-05-23 15:50:00,372.97,375.01,372.68,373.95,603543.0,368.6632,370.6797,368.3766,369.6319,603543.0
2023-05-24 09:30:00,369.37,369.61,367.39,367.78,115620.0,365.1048,365.342,363.1477,363.5331,115620.0
2023-05-24 09:40:00,367.98,368.38,366.39,366.75,58079.0,363.7308,364.1262,362.1592,362.515,58079.0
2023-05-24 09:50:00,366.73,368.68,366.65,366.87,57455.0,362.4953,364.4228,362.4162,362.6337,57455.0
2023-05-24 10:00:00,367.13,367.42,365.99,366.25,67417.0,362.8907,363.1773,361.7638,362.0208,67417.0
2023-05-24 10:10:00,366.33,366.52,365.77,366.21,37285.0,362.0999,362.2877,361.5464,361.9813,37285.0
2023-05-24 10:20:00,366.19,366.59,365.78,366.59,29786.0,361.9615,362.3569,361.5562,362.3569,29786.0
2023-05-24 10:30:00,366.5,366.88,366.09,366.59,22927.0,362.2679,362.6435,361.8627,362.3569,22927.0
2023-05-24 10:40:00,366.5,367.0,366.22,366.66,23195.0,362.2679,362.7622,361.9912,362.4261,23195.0
2023-05-24 10:50:00,366.81,367.14,366.64,366.9,19171.0,362.5744,362.9005,362.4063,362.6633,19171.0
2023-05-24 11:00:00,367.0,367.49,366.66,367.18,25733.0,362.7622,363.2465,362.4261,362.9401,25733.0
2023-05-24 11:10:00,367.19,367.8,366.93,367.49,21808.0,362.95,363.5529,362.693,363.2465,21808.0
2023-05-24 11:20:00,367.64,368.46,367.29,367.82,34230.0,363.3948,364.2053,363.0488,363.5727,34230.0
2023-05-24 11:30:00,367.82,367.88,367.38,367.46,16294.0,363.5727,363.632,363.1378,363.2168,16294.0
2023-05-24 11:40:00,367.51,367.74,366.8,366.81,19585.0,363.2663,363.4936,362.5645,362.5744,19585.0
2023-05-24 11:50:00,366.92,367.12,366.66,366.98,18396.0,362.6831,362.8808,362.4261,362.7424,18396.0
2023-05-24 12:00:00,367.03,367.36,366.53,367.35,38262.0,362.7918,363.118,362.2976,363.1081,38262.0
2023-05-24 12:10:00,367.33,367.33,366.62,366.89,23126.0,363.0883,363.0883,362.3865,362.6534,23126.0
2023-05-24 12:20:00,366.93,366.95,366.2,366.3,26809.0,362.693,362.7127,361.9714,362.0702,26809.0
2023-05-24 12:30:00,366.25,366.28,365.7,365.8,26285.0,362.0208,362.0505,361.4772,361.576,26285.0
2023-05-24 12:40:00,365.88,366.65,365.58,366.42,20977.0,361.6551,362.4162,361.3586,362.1889,20977.0
2023-05-24 12:50:00,366.45,367.08,366.34,366.96,13669.0,362.2185,362.8412,362.1098,362.7226,13669.0
2023-05-24 13:00:00,366.96,367.15,366.6,366.84,18965.0,362.7226,362.9104,362.3668,362.604,18965.0
2023-05-24 13:10:00,366.87,367.05,366.54,366.86,12651.0,362.6337,362.8116,362.3075,362.6238,12651.0
2023-05-24 13:20:00,366.91,367.44,366.85,367.02,36066.0,362.6732,363.1971,362.6139,362.7819,36066.0
2023-05-24 13:30:00,367.07,368.27,367.05,368.07,11494.0,362.8313,364.0175,362.8116,363.8198,11494.0
2023-05-24 13:40:00,368.31,368.42,368.06,368.19,17114.0,364.057,364.1658,363.8099,363.9384,17114.0
2023-05-24 13:50:00,368.13,368.63,367.95,368.56,12854.0,363.8791,364.3733,363.7012,364.3041,12854.0
2023-05-24 14:00:00,368.52,368.86,368.08,368.19,21994.0,364.2646,364.6007,363.8297,363.9384,21994.0
2023-05-24 14:10:00,368.12,368.59,368.0,368.19,24616.0,363.8692,364.3338,363.7506,363.9384,24616.0
2023-05-24 14:20:00,368.2,368.34,367.76,367.91,22847.0,363.9483,364.0867,363.5134,363.6616,22847.0
2023-05-24 14:30:00,367.94,367.95,367.68,367.78,37445.0,363.6913,363.7012,363.4343,363.5331,37445.0
2023-05-24 14:40:00,367.79,368.04,367.51,367.59,15675.0,363.543,363.7901,363.2663,363.3453,15675.0
2023-05-24 14:50:00,367.58,367.77,367.41,367.63,18446.0,363.3355,363.5233,363.1674,363.3849,18446.0
2023-05-24 15:00:00,367.63,367.91,367.44,367.83,14826.0,363.3849,363.6616,363.1971,363.5826,14826.0
2023-05-24 15:10:00,367.86,368.72,367.8,368.68,19235.0,363.6122,364.4623,363.5529,364.4228,19235.0
2023-05-24 15:20:00,368.73,369.51,368.73,368.75,29063.0,364.4722,365.2432,364.4722,364.4919,29063.0
2023-05-24 15:30:00,368.79,369.61,368.27,368.49,37524.0,364.5315,365.342,364.0175,364.235,37524.0
2023-05-24 15:40:00,368.49,368.63,367.63,368.33,69322.0,364.235,364.3733,363.3849,364.0768,69322.0
2023-05-24 15:50:00,368.29,368.62,367.75,368.44,251949.0,364.0373,364.3635,363.5035,364.1855,251949.0
2023-05-25 09:30:00,367.91,368.27,364.91,365.2,142949.0,363.6616,364.0175,360.6963,360.9829,142949.0
2023-05-25 09:40:00,365.19,366.63,365.06,365.45,62913.0,360.9731,362.3964,360.8446,361.2301,62913.0
2023-05-25 09:50:00,365.55,366.66,365.54,366.3,44565.0,361.3289,362.4261,361.319,362.0702,44565.0
2023-05-25 10:00:00,366.4,367.43,365.89,366.15,51800.0,362.1691,363.1872,361.665,361.922,51800.0
2023-05-25 10:10:00,366.15,367.0,365.6,366.75,72055.0,361.922,362.7622,361.3783,362.515,72055.0
2023-05-25 10:20:00,366.72,366.72,366.18,366.25,28966.0,362.4854,362.4854,361.9516,362.0208,28966.0
2023-05-25 10:30:00,366.37,366.43,365.96,366.27,30203.0,362.1394,362.1987,361.7342,362.0406,30203.0
2023-05-25 10:40:00,366.27,367.13,366.24,366.72,24567.0,362.0406,362.8907,362.0109,362.4854,24567.0
2023-05-25 10:50:00,366.81,367.09,366.76,367.04,23381.0,362.5744,362.8511,362.5249,362.8017,23381.0
2023-05-25 11:00:00,367.1,368.2,367.04,368.14,20007.0,362.861,363.9483,362.8017,363.889,20007.0
2023-05-25 11:10:00,368.14,368.57,367.34,367.59,26694.0,363.889,364.314,363.0982,363.3453,26694.0
2023-05-25 11:20:00,367.49,367.8,366.9,366.91,20760.0,363.2465,363.5529,362.6633,362.6732,20760.0
2023-05-25 11:30:00,366.92,366.96,366.24,366.37,31292.0,362.6831,362.7226,362.0109,362.1394,31292.0
2023-05-25 11:40:00,366.31,366.58,366.03,366.58,22774.0,362.0801,362.347,361.8034,362.347,22774.0
2023-05-25 11:50:00,366.57,367.06,366.39,366.86,20685.0,362.3371,362.8215,362.1592,362.6238,20685.0
2023-05-25 12:00:00,366.93,367.7,366.87,367.69,47702.0,362.693,363.4541,362.6337,363.4442,47702.0
2023-05-25 12:10:00,367.63,369.24,367.61,369.05,23335.0,363.3849,364.9763,363.3651,364.7885,23335.0
2023-05-25 12:20:00,369.17,369.52,368.78,369.25,18302.0,364.9071,365.2531,364.5216,364.9862,18302.0
2023-05-25 12:30:00,369.3,369.41,368.67,368.93,28300.0,365.0356,365.1443,364.4129,364.6699,28300.0
2023-05-25 12:40:00,369.0,369.12,368.65,368.93,18234.0,364.7391,364.8577,364.3931,364.6699,18234.0
2023-05-25 12:50:00,368.93,369.43,368.85,369.11,44954.0,364.6699,365.1641,364.5908,364.8478,44954.0
2023-05-25 13:00:00,369.14,369.78,368.58,369.49,26960.0,364.8774,365.5101,364.3239,365.2234,26960.0
2023-05-25 13:10:00,369.5,370.2,369.45,370.1,19327.0,365.2333,365.9252,365.1839,365.8264,19327.0
2023-05-25 13:20:00,370.06,370.38,370.01,370.18,17053.0,365.7868,366.1031,365.7374,365.9054,17053.0
2023-05-25 13:30:00,370.25,370.77,370.05,370.39,38503.0,365.9746,366.4886,365.7769,366.113,38503.0
2023-05-25 13:40:00,370.35,370.43,369.88,370.13,12769.0,366.0735,366.1525,365.6089,365.856,12769.0
2023-05-25 13:50:00,370.11,370.11,369.42,369.87,15905.0,365.8362,365.8362,365.1542,365.599,15905.0
2023-05-25 14:00:00,369.91,370.99,369.51,369.52,24976.0,365.6386,366.7061,365.2432,365.2531,24976.0
2023-05-25 14:10:00,369.66,370.21,369.53,370.12,14422.0,365.3914,365.9351,365.2629,365.8461,14422.0
2023-05-25 14:20:00,370.0,370.01,369.62,369.62,16244.0,365.7275,365.7374,365.3519,365.3519,16244.0
2023-05-25 14:30:00,369.53,369.65,368.89,369.2,16496.0,365.2629,365.3816,364.6303,364.9368,16496.0
2023-05-25 14:40:00,369.26,369.77,369.12,369.5,37893.0,364.9961,365.5002,364.8577,365.2333,37893.0
2023-05-25 14:50:00,369.5,369.81,369.43,369.56,42968.0,365.2333,365.5397,365.1641,365.2926,42968.0
2023-05-25 15:00:00,369.63,370.03,369.3,370.01,23906.0,365.3618,365.7572,365.0356,365.7374,23906.0
2023-05-25 15:10:00,370.07,370.36,369.75,369.78,22372.0,365.7967,366.0834,365.4804,365.5101,22372.0
2023-05-25 15:20:00,369.84,370.7,369.72,370.18,39128.0,365.5694,366.4194,365.4507,365.9054,39128.0
2023-05-25 15:30:00,370.33,370.49,369.63,369.9,41656.0,366.0537,366.2119,365.3618,365.6287,41656.0
2023-05-25 15:40:00,369.91,370.17,369.67,369.8,48690.0,365.6386,365.8956,365.4013,365.5298,48690.0
2023-05-25 15:50:00,369.76,370.3,369.48,370.08,196911.0,365.4903,366.0241,365.2135,365.8066,196911.0
2023-05-26 09:30:00,371.0,372.38,370.05,371.75,108840.0,366.716,368.08,365.7769,367.4573,108840.0
2023-05-26 09:40:00,371.81,372.47,371.03,371.17,51132.0,367.5166,368.169,366.7456,366.884,51132.0
2023-05-26 09:50:00,371.08,372.0,370.88,371.74,45839.0,366.795,367.7044,366.5974,367.4474,45839.0
2023-05-26 10:00:00,371.78,372.75,371.76,372.69,23113.0,367.487,368.4458,367.4672,368.3865,23113.0
2023-05-26 10:10:00,372.79,373.55,372.47,373.35,26960.0,368.4853,369.2365,368.169,369.0388,26960.0
2023-05-26 10:20:00,373.32,374.6,373.32,374.56,35945.0,369.0092,370.2744,369.0092,370.2349,35945.0
2023-05-26 10:30:00,374.58,374.64,373.14,374.43,28753.0,370.2546,370.3139,368.8313,370.1064,28753.0
2023-05-26 10:40:00,374.44,375.17,374.27,375.15,20741.0,370.1162,370.8378,369.9482,370.818,20741.0
2023-05-26 10:50:00,375.28,375.38,374.76,375.24,36057.0,370.9465,371.0454,370.4325,370.907,36057.0
2023-05-26 11:00:00,375.26,375.62,374.52,374.61,28124.0,370.9268,371.2826,370.1953,370.2843,28124.0
2023-05-26 11:10:00,374.55,374.65,373.81,374.17,20739.0,370.225,370.3238,369.4935,369.8494,20739.0
2023-05-26 11:20:00,374.32,374.45,373.82,373.96,24517.0,369.9976,370.1261,369.5034,369.6418,24517.0
2023-05-26 11:30:00,374.05,374.27,373.8,374.23,20235.0,369.7307,369.9482,369.4836,369.9087,20235.0
2023-05-26 11:40:00,374.31,374.93,374.31,374.88,18889.0,369.9877,370.6006,369.9877,370.5512,18889.0
2023-05-26 11:50:00,374.93,375.1,374.51,374.8,25787.0,370.6006,370.7686,370.1854,370.4721,25787.0
2023-05-26 12:00:00,374.84,375.48,374.73,375.32,31506.0,370.5116,371.1442,370.4029,370.9861,31506.0
2023-05-26 12:10:00,375.33,375.54,375.05,375.54,35032.0,370.996,371.2035,370.7192,371.2035,35032.0
2023-05-26 12:20:00,375.5,375.68,375.35,375.47,43914.0,371.164,371.3419,371.0157,371.1344,43914.0
2023-05-26 12:30:00,375.47,375.47,374.52,374.59,23923.0,371.1344,371.1344,370.1953,370.2645,23923.0
2023-05-26 12:40:00,374.54,374.82,374.39,374.77,67913.0,370.2151,370.4919,370.0668,370.4424,67913.0
2023-05-26 12:50:00,374.77,375.02,374.39,374.64,8947.0,370.4424,370.6895,370.0668,370.3139,8947.0
2023-05-26 13:00:00,374.7,374.85,374.33,374.43,8903.0,370.3732,370.5215,370.0075,370.1064,8903.0
2023-05-26 13:10:00,374.43,374.71,374.34,374.5,15020.0,370.1064,370.3831,370.0174,370.1756,15020.0
2023-05-26 13:20:00,374.55,374.89,374.46,374.63,9716.0,370.225,370.561,370.136,370.3041,9716.0
2023-05-26 13:30:00,374.56,374.67,374.32,374.43,9497.0,370.2349,370.3436,369.9976,370.1064,9497.0
2023-05-26 13:40:00,374.34,374.35,373.92,374.23,10990.0,370.0174,370.0273,369.6022,369.9087,10990.0
2023-05-26 13:50:00,374.3,374.41,374.02,374.03,32087.0,369.9779,370.0866,369.7011,369.711,32087.0
2023-05-26 14:00:00,374.03,374.15,373.82,373.86,14645.0,369.711,369.8296,369.5034,369.5429,14645.0
2023-05-26 14:10:00,373.86,374.1,373.81,374.08,14062.0,369.5429,369.7802,369.4935,369.7604,14062.0
2023-05-26 14:20:00,374.1,374.37,374.07,374.21,15097.0,369.7802,370.0471,369.7505,369.8889,15097.0
2023-05-26 14:30:00,374.25,374.86,374.15,374.76,20763.0,369.9284,370.5314,369.8296,370.4325,20763.0
2023-05-26 14:40:00,374.77,375.07,374.69,374.92,33564.0,370.4424,370.739,370.3634,370.5907,33564.0
2023-05-26 14:50:00,374.95,375.07,374.43,374.43,19378.0,370.6204,370.739,370.1064,370.1064,19378.0
2023-05-26 15:00:00,374.53,375.09,374.51,374.97,21479.0,370.2052,370.7587,370.1854,370.6401,21479.0
2023-05-26 15:10:00,375.03,375.12,374.75,374.87,22525.0,370.6994,370.7884,370.4227,370.5413,22525.0
2023-05-26 15:20:00,374.93,374.95,374.38,374.44,28261.0,370.6006,370.6204,370.0569,370.1162,28261.0
2023-05-26 15:30:00,374.35,374.72,374.32,374.4,29089.0,370.0273,370.393,369.9976,370.0767,29089.0
2023-05-26 15:40:00,374.38,374.52,373.94,374.21,56681.0,370.0569,370.1953,369.622,369.8889,56681.0
2023-05-26 15:50:00,374.12,374.58,373.73,374.25,137003.0,369.7999,370.2546,369.4144,369.9284,137003.0
2023-05-30 09:30:00,376.28,376.63,373.5,373.5,179091.0,371.935,372.281,369.1871,369.1871,179091.0
2023-05-30 09:40:00,373.5,373.64,371.36,371.97,74210.0,369.1871,369.3255,367.0718,367.6748,74210.0
2023-05-30 09:50:00,371.84,374.61,371.84,373.92,94361.0,367.5463,370.2843,367.5463,369.6022,94361.0
2023-05-30 10:00:00,373.64,374.48,372.83,374.28,67868.0,369.3255,370.1558,368.5248,369.9581,67868.0
2023-05-30 10:10:00,374.31,376.31,374.17,376.31,44360.0,369.9877,371.9647,369.8494,371.9647,44360.0
2023-05-30 10:20:00,376.31,376.46,374.0,374.26,75683.0,371.9647,372.1129,369.6813,369.9383,75683.0
2023-05-30 10:30:00,374.19,374.38,373.07,373.39,32989.0,369.8691,370.0569,368.7621,369.0784,32989.0
2023-05-30 10:40:00,373.3,373.66,372.07,372.61,29287.0,368.9894,369.3453,367.7736,368.3074,29287.0
2023-05-30 10:50:00,372.57,372.88,371.94,372.16,20415.0,368.2678,368.5743,367.6451,367.8626,20415.0
2023-05-30 11:00:00,372.15,372.3,371.16,371.46,38159.0,367.8527,368.001,366.8741,367.1707,38159.0
2023-05-30 11:10:00,371.3,371.62,370.46,370.6,71855.0,367.0125,367.3288,366.1822,366.3206,71855.0
2023-05-30 11:20:00,370.59,370.63,369.55,370.43,30668.0,366.3107,366.3502,365.2827,366.1525,30668.0
2023-05-30 11:30:00,370.49,370.87,370.01,370.65,22880.0,366.2119,366.5875,365.7374,366.37,22880.0
2023-05-30 11:40:00,370.7,370.84,369.76,369.94,41205.0,366.4194,366.5578,365.4903,365.6682,41205.0
2023-05-30 11:50:00,369.9,370.14,369.47,370.07,43224.0,365.6287,365.8659,365.2036,365.7967,43224.0
2023-05-30 12:00:00,370.07,370.07,368.02,368.1,41781.0,365.7967,365.7967,363.7704,363.8495,41781.0
2023-05-30 12:10:00,368.1,369.0,368.1,368.65,26657.0,363.8495,364.7391,363.8495,364.3931,26657.0
2023-05-30 12:20:00,368.75,368.81,367.83,368.09,22354.0,364.4919,364.5513,363.5826,363.8396,22354.0
2023-05-30 12:30:00,367.99,368.28,367.3,367.38,21634.0,363.7407,364.0274,363.0587,363.1378,21634.0
2023-05-30 12:40:00,367.3,368.14,367.07,368.03,26725.0,363.0587,363.889,362.8313,363.7803,26725.0
2023-05-30 12:50:00,368.14,368.54,368.06,368.27,23895.0,363.889,364.2844,363.8099,364.0175,23895.0
2023-05-30 13:00:00,368.33,368.64,368.19,368.36,21004.0,364.0768,364.3832,363.9384,364.1065,21004.0
2023-05-30 13:10:00,368.41,368.88,368.22,368.77,15323.0,364.1559,364.6204,363.9681,364.5117,15323.0
2023-05-30 13:20:00,368.89,369.27,368.7,369.14,32870.0,364.6303,365.0059,364.4425,364.8774,32870.0
2023-05-30 13:30:00,369.07,369.32,368.58,368.63,26320.0,364.8083,365.0554,364.3239,364.3733,26320.0
2023-05-30 13:40:00,368.66,368.8,367.89,368.66,33906.0,364.403,364.5414,363.6419,364.403,33906.0
2023-05-30 13:50:00,368.66,368.82,367.31,367.87,25639.0,364.403,364.5611,363.0686,363.6221,25639.0
2023-05-30 14:00:00,367.99,368.17,366.43,366.85,85677.0,363.7407,363.9186,362.1987,362.6139,85677.0
2023-05-30 14:10:00,366.97,367.1,366.25,366.44,37795.0,362.7325,362.861,362.0208,362.2086,37795.0
2023-05-30 14:20:00,366.46,367.81,366.2,367.74,48484.0,362.2284,363.5628,361.9714,363.4936,48484.0
2023-05-30 14:30:00,367.67,367.91,367.49,367.85,24350.0,363.4244,363.6616,363.2465,363.6023,24350.0
2023-05-30 14:40:00,367.8,368.3,367.45,367.45,23797.0,363.5529,364.0471,363.207,363.207,23797.0
2023-05-30 14:50:00,367.42,367.49,367.04,367.34,22147.0,363.1773,363.2465,362.8017,363.0982,22147.0
2023-05-30 15:00:00,367.34,367.85,367.12,367.83,40654.0,363.0982,363.6023,362.8808,363.5826,40654.0
2023-05-30 15:10:00,367.8,368.24,367.58,367.94,32496.0,363.5529,363.9878,363.3355,363.6913,32496.0
2023-05-30 15:20:00,367.94,368.31,367.91,368.09,31225.0,363.6913,364.057,363.6616,363.8396,31225.0
2023-05-30 15:30:00,368.16,368.33,367.69,367.88,46725.0,363.9088,364.0768,363.4442,363.632,46725.0
2023-05-30 15:40:00,367.8,368.4,367.72,368.33,57459.0,363.5529,364.146,363.4738,364.0768,57459.0
2023-05-30 15:50:00,368.39,368.4,367.0,367.5,258691.0,364.1361,364.146,362.7622,363.2564,258691.0
2023-05-31 09:30:00,365.0,365.7,361.42,361.86,122516.0,360.7853,361.4772,357.2466,357.6815,122516.0
2023-05-31 09:40:00,362.13,362.37,359.46,360.17,104250.0,357.9484,358.1856,355.3092,356.011,104250.0
2023-05-31 09:50:00,360.43,360.62,359.5,359.54,138150.0,356.268,356.4558,355.3488,355.3883,138150.0
2023-05-31 10:00:00,359.54,359.61,358.4,358.4,73342.0,355.3883,355.4575,354.2615,354.2615,73342.0
2023-05-31 10:10:00,358.46,358.98,357.85,358.88,48091.0,354.3208,354.8348,353.7178,354.7359,48091.0
2023-05-31 10:20:00,358.8,359.15,358.08,359.0,79950.0,354.6568,355.0028,353.9452,354.8545,79950.0
2023-05-31 10:30:00,358.88,359.61,358.56,359.58,75651.0,354.7359,355.4575,354.4196,355.4278,75651.0
2023-05-31 10:40:00,359.47,360.64,359.41,360.54,93357.0,355.3191,356.4756,355.2598,356.3768,93357.0
2023-05-31 10:50:00,360.46,361.1,359.8,359.91,57435.0,356.2977,356.9303,355.6453,355.754,57435.0
2023-05-31 11:00:00,359.82,360.8,359.38,359.69,87677.0,355.6651,356.6337,355.2301,355.5366,87677.0
2023-05-31 11:10:00,359.69,359.95,358.78,358.98,105515.0,355.5366,355.7936,354.6371,354.8348,105515.0
2023-05-31 11:20:00,358.98,359.3,358.33,358.53,141548.0,354.8348,355.1511,354.1923,354.39,141548.0
2023-05-31 11:30:00,358.58,359.32,358.19,359.13,39298.0,354.4394,355.1708,354.0539,354.983,39298.0
2023-05-31 11:40:00,359.11,360.08,359.11,359.95,29586.0,354.9633,355.9221,354.9633,355.7936,29586.0
2023-05-31 11:50:00,359.94,360.08,359.33,359.33,28975.0,355.7837,355.9221,355.1807,355.1807,28975.0
2023-05-31 12:00:00,359.5,359.6,358.79,359.38,36680.0,355.3488,355.4476,354.647,355.2301,36680.0
2023-05-31 12:10:00,359.31,360.1,359.3,359.72,28184.0,355.161,355.9418,355.1511,355.5662,28184.0
2023-05-31 12:20:00,359.79,360.12,359.73,359.82,40325.0,355.6354,355.9616,355.5761,355.6651,40325.0
2023-05-31 12:30:00,359.76,359.94,359.47,359.56,29748.0,355.6058,355.7837,355.3191,355.4081,29748.0
2023-05-31 12:40:00,359.56,360.57,359.55,360.35,55276.0,355.4081,356.4064,355.3982,356.1889,55276.0
2023-05-31 12:50:00,360.35,360.35,359.65,360.05,40261.0,356.1889,356.1889,355.497,355.8924,40261.0
2023-05-31 13:00:00,360.1,360.65,360.04,360.65,17477.0,355.9418,356.4855,355.8825,356.4855,17477.0
2023-05-31 13:10:00,360.67,360.67,359.81,359.88,26785.0,356.5053,356.5053,355.6552,355.7244,26785.0
2023-05-31 13:20:00,359.82,360.6,359.66,360.6,23648.0,355.6651,356.4361,355.5069,356.4361,23648.0
2023-05-31 13:30:00,360.63,362.0,360.62,362.0,38153.0,356.4657,357.8199,356.4558,357.8199,38153.0
2023-05-31 13:40:00,362.08,362.36,361.29,361.49,30806.0,357.899,358.1757,357.1181,357.3158,30806.0
2023-05-31 13:50:00,361.6,362.33,361.6,362.02,26050.0,357.4245,358.1461,357.4245,357.8397,26050.0
2023-05-31 14:00:00,362.02,362.04,361.4,361.91,41196.0,357.8397,357.8594,357.2268,357.7309,41196.0
2023-05-31 14:10:00,361.96,362.28,361.42,361.89,35789.0,357.7804,358.0967,357.2466,357.7112,35789.0
2023-05-31 14:20:00,361.88,362.5,361.65,362.12,29578.0,357.7013,358.3141,357.4739,357.9385,29578.0
2023-05-31 14:30:00,362.19,362.24,361.41,361.54,43446.0,358.0077,358.0571,357.2367,357.3652,43446.0
2023-05-31 14:40:00,361.55,362.03,361.4,361.77,35813.0,357.3751,357.8495,357.2268,357.5925,35813.0
2023-05-31 14:50:00,361.76,361.81,360.99,361.61,31412.0,357.5827,357.6321,356.8216,357.4344,31412.0
2023-05-31 15:00:00,361.68,362.03,361.43,361.88,35531.0,357.5036,357.8495,357.2565,357.7013,35531.0
2023-05-31 15:10:00,361.95,363.04,361.95,363.04,38130.0,357.7705,358.8479,357.7705,358.8479,38130.0
2023-05-31 15:20:00,362.98,364.11,362.98,364.04,50029.0,358.7886,359.9055,358.7886,359.8363,50029.0
2023-05-31 15:30:00,364.05,364.17,363.56,363.75,80314.0,359.8462,359.9648,359.3619,359.5497,80314.0
2023-05-31 15:40:00,363.75,364.54,363.47,363.61,111476.0,359.5497,360.3306,359.2729,359.4113,111476.0
2023-05-31 15:50:00,363.61,365.33,363.05,365.1,466937.0,359.4113,361.1114,358.8578,360.8841,466937.0
2023-06-01 09:30:00,367.16,370.68,367.02,369.93,112905.0,362.9203,366.3997,362.7819,365.6583,112905.0
2023-06-01 09:40:00,369.93,369.96,368.0,368.06,131456.0,365.6583,365.688,363.7506,363.8099,131456.0
2023-06-01 09:50:00,368.0,369.1,367.54,368.51,85786.0,363.7506,364.8379,363.2959,364.2547,85786.0
2023-06-01 10:00:00,368.66,368.95,367.4,368.09,89434.0,364.403,364.6896,363.1575,363.8396,89434.0
2023-06-01 10:10:00,368.0,368.18,367.08,367.09,37052.0,363.7506,363.9285,362.8412,362.8511,37052.0
2023-06-01 10:20:00,367.1,367.26,366.56,367.13,68583.0,362.861,363.0192,362.3272,362.8907,68583.0
2023-06-01 10:30:00,367.21,367.97,367.13,367.74,54206.0,362.9697,363.721,362.8907,363.4936,54206.0
2023-06-01 10:40:00,368.02,368.72,367.41,367.56,35504.0,363.7704,364.4623,363.1674,363.3157,35504.0
2023-06-01 10:50:00,367.58,367.67,366.96,367.13,56631.0,363.3355,363.4244,362.7226,362.8907,56631.0
2023-06-01 11:00:00,367.24,367.48,366.05,366.79,31893.0,362.9994,363.2366,361.8231,362.5546,31893.0
2023-06-01 11:10:00,366.83,367.89,366.5,367.1,39949.0,362.5941,363.6419,362.2679,362.861,39949.0
2023-06-01 11:20:00,367.33,367.33,366.36,366.89,56026.0,363.0883,363.0883,362.1295,362.6534,56026.0
2023-06-01 11:30:00,366.89,367.58,366.73,367.37,50014.0,362.6534,363.3355,362.4953,363.1279,50014.0
2023-06-01 11:40:00,367.43,368.93,367.43,368.56,23635.0,363.1872,364.6699,363.1872,364.3041,23635.0
2023-06-01 11:50:00,368.61,369.3,368.48,369.29,24224.0,364.3536,365.0356,364.2251,365.0257,24224.0
2023-06-01 12:00:00,369.2,369.6,368.96,369.09,31997.0,364.9368,365.3321,364.6995,364.828,31997.0
2023-06-01 12:10:00,369.11,369.22,368.48,368.48,38785.0,364.8478,364.9565,364.2251,364.2251,38785.0
2023-06-01 12:20:00,368.42,369.0,368.26,368.69,24740.0,364.1658,364.7391,364.0076,364.4326,24740.0
2023-06-01 12:30:00,368.76,368.77,368.0,368.15,13606.0,364.5018,364.5117,363.7506,363.8989,13606.0
2023-06-01 12:40:00,368.09,368.23,367.85,368.0,35450.0,363.8396,363.978,363.6023,363.7506,35450.0
2023-06-01 12:50:00,368.0,368.25,367.92,368.21,22055.0,363.7506,363.9977,363.6715,363.9582,22055.0
2023-06-01 13:00:00,368.29,368.41,367.89,368.15,25713.0,364.0373,364.1559,363.6419,363.8989,25713.0
2023-06-01 13:10:00,368.23,368.34,367.9,367.95,43644.0,363.978,364.0867,363.6518,363.7012,43644.0
2023-06-01 13:20:00,367.99,368.34,367.62,367.98,25829.0,363.7407,364.0867,363.375,363.7308,25829.0
2023-06-01 13:30:00,367.99,368.05,367.67,367.74,21258.0,363.7407,363.8,363.4244,363.4936,21258.0
2023-06-01 13:40:00,367.75,367.88,367.45,367.86,33469.0,363.5035,363.632,363.207,363.6122,33469.0
2023-06-01 13:50:00,367.86,368.56,367.82,368.56,27162.0,363.6122,364.3041,363.5727,364.3041,27162.0
2023-06-01 14:00:00,368.64,368.88,368.34,368.86,16830.0,364.3832,364.6204,364.0867,364.6007,16830.0
2023-06-01 14:10:00,368.88,369.28,368.68,368.8,16426.0,364.6204,365.0158,364.4228,364.5414,16426.0
2023-06-01 14:20:00,368.74,369.78,368.7,369.66,66649.0,364.4821,365.5101,364.4425,365.3914,66649.0
2023-06-01 14:30:00,369.66,369.98,369.65,369.89,26490.0,365.3914,365.7077,365.3816,365.6188,26490.0
2023-06-01 14:40:00,369.83,370.28,369.83,370.18,17735.0,365.5595,366.0043,365.5595,365.9054,17735.0
2023-06-01 14:50:00,370.16,370.24,369.97,370.16,12901.0,365.8857,365.9647,365.6979,365.8857,12901.0
2023-06-01 15:00:00,370.18,370.76,370.01,370.42,15405.0,365.9054,366.4787,365.7374,366.1427,15405.0
2023-06-01 15:10:00,370.43,371.09,370.42,370.56,35974.0,366.1525,366.8049,366.1427,366.281,35974.0
2023-06-01 15:20:00,370.55,370.7,369.94,369.94,44180.0,366.2712,366.4194,365.6682,365.6682,44180.0
2023-06-01 15:30:00,369.98,370.23,369.84,369.95,44166.0,365.7077,365.9549,365.5694,365.6781,44166.0
2023-06-01 15:40:00,369.96,370.56,369.87,370.49,60026.0,365.688,366.281,365.599,366.2119,60026.0
2023-06-01 15:50:00,370.39,370.92,370.09,370.88,166484.0,366.113,366.6369,365.8165,366.5974,166484.0
2023-06-02 09:30:00,374.59,375.82,373.42,374.63,103338.0,370.2645,371.4803,369.108,370.3041,103338.0
2023-06-02 09:40:00,374.8,375.27,373.79,374.39,56811.0,370.4721,370.9367,369.4738,370.0668,56811.0
2023-06-02 09:50:00,374.28,374.78,373.19,373.21,45768.0,369.9581,370.4523,368.8807,368.9004,45768.0
2023-06-02 10:00:00,373.21,373.47,372.32,372.98,35405.0,368.9004,369.1574,368.0207,368.6731,35405.0
2023-06-02 10:10:00,372.97,374.36,372.86,372.97,58674.0,368.6632,370.0372,368.5545,368.6632,58674.0
2023-06-02 10:20:00,373.04,373.46,372.15,373.25,55484.0,368.7324,369.1476,367.8527,368.94,55484.0
2023-06-02 10:30:00,373.24,373.52,372.79,373.03,16826.0,368.9301,369.2069,368.4853,368.7225,16826.0
2023-06-02 10:40:00,373.09,373.8,372.9,373.62,15480.0,368.7818,369.4836,368.594,369.3057,15480.0
2023-06-02 10:50:00,373.63,373.66,372.83,373.53,33412.0,369.3156,369.3453,368.5248,369.2168,33412.0
2023-06-02 11:00:00,373.46,374.35,373.24,373.24,39006.0,369.1476,370.0273,368.9301,368.9301,39006.0
2023-06-02 11:10:00,373.35,373.71,373.16,373.17,12653.0,369.0388,369.3947,368.851,368.8609,12653.0
2023-06-02 11:20:00,373.25,373.39,372.8,372.89,19963.0,368.94,369.0784,368.4952,368.5841,19963.0
2023-06-02 11:30:00,372.94,373.16,372.39,372.39,36334.0,368.6336,368.851,368.0899,368.0899,36334.0
2023-06-02 11:40:00,372.45,372.71,372.34,372.65,11502.0,368.1492,368.4062,368.0405,368.3469,11502.0
2023-06-02 11:50:00,372.62,372.84,372.27,372.58,23528.0,368.3173,368.5347,367.9713,368.2777,23528.0
2023-06-02 12:00:00,372.6,373.14,372.59,372.74,22930.0,368.2975,368.8313,368.2876,368.4359,22930.0
2023-06-02 12:10:00,372.74,373.06,372.66,372.99,17822.0,368.4359,368.7522,368.3568,368.683,17822.0
2023-06-02 12:20:00,373.0,373.36,372.92,373.04,19212.0,368.6929,369.0487,368.6138,368.7324,19212.0
2023-06-02 12:30:00,373.11,373.31,372.92,373.24,13691.0,368.8016,368.9993,368.6138,368.9301,13691.0
2023-06-02 12:40:00,373.31,373.89,373.11,373.69,11086.0,368.9993,369.5726,368.8016,369.3749,11086.0
2023-06-02 12:50:00,373.67,374.29,373.66,374.19,11232.0,369.3551,369.968,369.3453,369.8691,11232.0
2023-06-02 13:00:00,374.27,374.88,374.15,374.62,27279.0,369.9482,370.5512,369.8296,370.2942,27279.0
2023-06-02 13:10:00,374.68,374.8,374.18,374.45,15296.0,370.3535,370.4721,369.8592,370.1261,15296.0
2023-06-02 13:20:00,374.47,374.97,374.47,374.67,16960.0,370.1459,370.6401,370.1459,370.3436,16960.0
2023-06-02 13:30:00,374.77,374.89,374.37,374.46,18396.0,370.4424,370.561,370.0471,370.136,18396.0
2023-06-02 13:40:00,374.45,374.51,373.84,374.24,11838.0,370.1261,370.1854,369.5232,369.9186,11838.0
2023-06-02 13:50:00,374.22,374.5,374.12,374.45,19321.0,369.8988,370.1756,369.7999,370.1261,19321.0
2023-06-02 14:00:00,374.5,374.5,373.57,373.79,12681.0,370.1756,370.1756,369.2563,369.4738,12681.0
2023-06-02 14:10:00,373.77,373.77,373.24,373.54,22352.0,369.454,369.454,368.9301,369.2266,22352.0
2023-06-02 14:20:00,373.54,374.16,373.54,374.13,19387.0,369.2266,369.8395,369.2266,369.8098,19387.0
2023-06-02 14:30:00,374.18,374.36,373.95,374.25,17962.0,369.8592,370.0372,369.6319,369.9284,17962.0
2023-06-02 14:40:00,374.26,374.69,374.25,374.63,13722.0,369.9383,370.3634,369.9284,370.3041,13722.0
2023-06-02 14:50:00,374.58,375.02,374.57,374.96,17785.0,370.2546,370.6895,370.2447,370.6302,17785.0
2023-06-02 15:00:00,375.02,375.21,374.88,374.9,22297.0,370.6895,370.8774,370.5512,370.5709,22297.0
2023-06-02 15:10:00,374.83,375.05,374.68,374.94,21200.0,370.5017,370.7192,370.3535,370.6105,21200.0
2023-06-02 15:20:00,374.99,375.03,374.16,374.16,21199.0,370.6599,370.6994,369.8395,369.8395,21199.0
2023-06-02 15:30:00,374.2,374.51,373.97,374.28,24847.0,369.879,370.1854,369.6517,369.9581,24847.0
2023-06-02 15:40:00,374.28,374.51,373.76,373.8,47037.0,369.9581,370.1854,369.4441,369.4836,47037.0
2023-06-02 15:50:00,373.78,374.24,373.57,373.72,153517.0,369.4639,369.9186,369.2563,369.4046,153517.0
2023-06-05 09:30:00,372.75,373.03,371.58,371.89,72752.0,368.4458,368.7225,367.2893,367.5957,72752.0
2023-06-05 09:40:00,372.03,372.22,370.92,371.09,25380.0,367.7341,367.9219,366.6369,366.8049,25380.0
2023-06-05 09:50:00,370.99,371.91,369.11,369.31,16761.0,366.7061,367.6155,364.8478,365.0455,16761.0
2023-06-05 10:00:00,369.51,370.82,369.38,369.52,33867.0,365.2432,366.538,365.1147,365.2531,33867.0
2023-06-05 10:10:00,369.48,370.72,368.53,370.72,48429.0,365.2135,366.4392,364.2745,366.4392,48429.0
2023-06-05 10:20:00,370.69,371.14,370.11,371.02,27121.0,366.4095,366.8544,365.8362,366.7357,27121.0
2023-06-05 10:30:00,371.1,372.21,370.75,371.42,37792.0,366.8148,367.912,366.4689,367.1311,37792.0
2023-06-05 10:40:00,371.42,371.99,371.29,371.3,34618.0,367.1311,367.6945,367.0026,367.0125,34618.0
2023-06-05 10:50:00,371.3,371.44,370.51,370.53,24686.0,367.0125,367.1509,366.2316,366.2514,24686.0
2023-06-05 11:00:00,370.53,371.29,370.44,371.29,27984.0,366.2514,367.0026,366.1624,367.0026,27984.0
2023-06-05 11:10:00,371.29,371.5,371.0,371.27,27229.0,367.0026,367.2102,366.716,366.9828,27229.0
2023-06-05 11:20:00,371.23,371.34,370.67,371.04,16404.0,366.9433,367.052,366.3898,366.7555,16404.0
2023-06-05 11:30:00,370.89,371.22,370.72,370.77,19630.0,366.6072,366.9334,366.4392,366.4886,19630.0
2023-06-05 11:40:00,370.77,371.46,370.73,371.18,21872.0,366.4886,367.1707,366.4491,366.8939,21872.0
2023-06-05 11:50:00,371.34,371.68,371.12,371.28,18812.0,367.052,367.3881,366.8346,366.9927,18812.0
2023-06-05 12:00:00,371.38,371.85,371.16,371.85,21612.0,367.0916,367.5562,366.8741,367.5562,21612.0
2023-06-05 12:10:00,371.88,372.2,371.75,372.14,24942.0,367.5858,367.9021,367.4573,367.8428,24942.0
2023-06-05 12:20:00,372.11,372.32,371.96,372.13,22763.0,367.8132,368.0207,367.6649,367.8329,22763.0
2023-06-05 12:30:00,372.18,372.43,372.05,372.36,20940.0,367.8823,368.1295,367.7538,368.0603,20940.0
2023-06-05 12:40:00,372.35,372.56,372.13,372.53,25487.0,368.0504,368.258,367.8329,368.2283,25487.0
2023-06-05 12:50:00,372.54,372.75,372.4,372.68,15307.0,368.2382,368.4458,368.0998,368.3766,15307.0
2023-06-05 13:00:00,372.69,372.8,372.21,372.48,16075.0,368.3865,368.4952,367.912,368.1789,16075.0
2023-06-05 13:10:00,372.43,372.58,371.92,372.58,21586.0,368.1295,368.2777,367.6253,368.2777,21586.0
2023-06-05 13:20:00,372.53,372.58,371.54,371.69,22361.0,368.2283,368.2777,367.2497,367.398,22361.0
2023-06-05 13:30:00,371.64,371.89,371.46,371.87,24049.0,367.3486,367.5957,367.1707,367.5759,24049.0
2023-06-05 13:40:00,371.88,371.91,371.44,371.85,19612.0,367.5858,367.6155,367.1509,367.5562,19612.0
2023-06-05 13:50:00,371.84,372.15,371.6,372.06,25882.0,367.5463,367.8527,367.309,367.7637,25882.0
2023-06-05 14:00:00,371.98,372.15,371.39,371.6,31216.0,367.6847,367.8527,367.1015,367.309,31216.0
2023-06-05 14:10:00,371.57,371.57,371.14,371.31,29197.0,367.2794,367.2794,366.8544,367.0224,29197.0
2023-06-05 14:20:00,371.26,371.53,370.71,371.09,33580.0,366.973,367.2398,366.4293,366.8049,33580.0
2023-06-05 14:30:00,371.14,371.14,369.94,370.05,30406.0,366.8544,366.8544,365.6682,365.7769,30406.0
2023-06-05 14:40:00,370.06,370.59,369.93,369.94,18250.0,365.7868,366.3107,365.6583,365.6682,18250.0
2023-06-05 14:50:00,370.0,370.59,369.74,370.44,22222.0,365.7275,366.3107,365.4705,366.1624,22222.0
2023-06-05 15:00:00,370.53,370.71,369.64,370.03,36618.0,366.2514,366.4293,365.3717,365.7572,36618.0
2023-06-05 15:10:00,370.05,370.62,369.91,370.36,38660.0,365.7769,366.3404,365.6386,366.0834,38660.0
2023-06-05 15:20:00,370.36,370.78,370.07,370.69,43427.0,366.0834,366.4985,365.7967,366.4095,43427.0
2023-06-05 15:30:00,370.72,371.45,370.5,370.88,57906.0,366.4392,367.1608,366.2217,366.5974,57906.0
2023-06-05 15:40:00,370.91,371.41,370.83,371.19,41361.0,366.627,367.1212,366.5479,366.9038,41361.0
2023-06-05 15:50:00,371.22,371.33,370.31,370.33,150433.0,366.9334,367.0422,366.0339,366.0537,150433.0
2023-06-06 09:30:00,372.95,375.44,371.8,374.2,67274.0,368.6435,371.1047,367.5067,369.879,67274.0
2023-06-06 09:40:00,374.12,374.73,373.56,374.49,36121.0,369.7999,370.4029,369.2464,370.1657,36121.0
2023-06-06 09:50:00,374.32,375.61,374.19,375.56,42242.0,369.9976,371.2727,369.8691,371.2233,42242.0
2023-06-06 10:00:00,375.62,377.0,375.56,376.94,61106.0,371.2826,372.6467,371.2233,372.5874,61106.0
2023-06-06 10:10:00,376.99,377.31,376.05,376.77,112007.0,372.6368,372.9531,371.7077,372.4193,112007.0
2023-06-06 10:20:00,376.92,376.97,375.29,375.44,44497.0,372.5676,372.617,370.9564,371.1047,44497.0
2023-06-06 10:30:00,375.52,376.55,375.39,375.72,52084.0,371.1838,372.2019,371.0553,371.3815,52084.0
2023-06-06 10:40:00,375.66,376.67,375.4,376.64,40082.0,371.3222,372.3205,371.0652,372.2908,40082.0
2023-06-06 10:50:00,376.65,376.77,375.26,375.79,36069.0,372.3007,372.4193,370.9268,371.4507,36069.0
2023-06-06 11:00:00,375.79,376.38,375.69,376.06,34520.0,371.4507,372.0338,371.3518,371.7175,34520.0
2023-06-06 11:10:00,376.06,376.82,376.02,376.79,19400.0,371.7175,372.4688,371.678,372.4391,19400.0
2023-06-06 11:20:00,376.82,377.08,376.03,376.73,24771.0,372.4688,372.7258,371.6879,372.3798,24771.0
2023-06-06 11:30:00,376.74,377.03,376.5,376.98,13431.0,372.3897,372.6763,372.1525,372.6269,13431.0
2023-06-06 11:40:00,376.95,377.19,376.11,377.09,32848.0,372.5973,372.8345,371.767,372.7356,32848.0
2023-06-06 11:50:00,377.17,378.0,377.15,377.99,25866.0,372.8147,373.6351,372.795,373.6253,25866.0
2023-06-06 12:00:00,378.04,378.38,377.15,377.48,39346.0,373.6747,374.0107,372.795,373.1211,39346.0
2023-06-06 12:10:00,377.61,378.27,377.59,378.21,16945.0,373.2496,373.902,373.2299,373.8427,16945.0
2023-06-06 12:20:00,378.2,378.62,377.85,378.55,15072.0,373.8328,374.248,373.4869,374.1788,15072.0
2023-06-06 12:30:00,378.56,378.66,378.38,378.53,17559.0,374.1887,374.2875,374.0107,374.159,17559.0
2023-06-06 12:40:00,378.5,378.54,377.93,378.12,18833.0,374.1294,374.1689,373.5659,373.7538,18833.0
2023-06-06 12:50:00,378.13,378.24,377.56,377.67,25657.0,373.7636,373.8724,373.2002,373.3089,25657.0
2023-06-06 13:00:00,377.72,379.07,377.68,379.05,24482.0,373.3584,374.6928,373.3188,374.673,24482.0
2023-06-06 13:10:00,379.07,379.38,378.68,378.84,22483.0,374.6928,374.9992,374.3073,374.4654,22483.0
2023-06-06 13:20:00,378.79,378.96,378.34,378.94,20911.0,374.416,374.5841,373.9712,374.5643,20911.0
2023-06-06 13:30:00,378.95,379.12,378.53,378.61,24240.0,374.5742,374.7422,374.159,374.2381,24240.0
2023-06-06 13:40:00,378.59,378.64,378.23,378.6,19650.0,374.2183,374.2677,373.8625,374.2282,19650.0
2023-06-06 13:50:00,378.65,378.72,378.06,378.38,30557.0,374.2776,374.3468,373.6944,374.0107,30557.0
2023-06-06 14:00:00,378.43,378.46,377.6,378.21,21375.0,374.0602,374.0898,373.2398,373.8427,21375.0
2023-06-06 14:10:00,378.27,378.58,378.22,378.4,20500.0,373.902,374.2084,373.8526,374.0305,20500.0
2023-06-06 14:20:00,378.4,378.92,378.15,378.79,19340.0,374.0305,374.5445,373.7834,374.416,19340.0
2023-06-06 14:30:00,378.79,378.96,378.68,378.76,10071.0,374.416,374.5841,374.3073,374.3864,10071.0
2023-06-06 14:40:00,378.82,379.17,378.79,378.92,17865.0,374.4457,374.7916,374.416,374.5445,17865.0
2023-06-06 14:50:00,378.86,379.45,378.86,379.21,19361.0,374.4852,375.0684,374.4852,374.8312,19361.0
2023-06-06 15:00:00,379.27,379.72,379.08,379.63,23732.0,374.8905,375.3353,374.7027,375.2463,23732.0
2023-06-06 15:10:00,379.61,379.64,379.33,379.53,18698.0,375.2265,375.2562,374.9498,375.1475,18698.0
2023-06-06 15:20:00,379.57,379.73,379.51,379.61,21005.0,375.187,375.3452,375.1277,375.2265,21005.0
2023-06-06 15:30:00,379.61,379.7,378.7,378.78,36306.0,375.2265,375.3155,374.3271,374.4061,36306.0
2023-06-06 15:40:00,378.76,379.5,378.66,379.42,70556.0,374.3864,375.1178,374.2875,375.0387,70556.0
2023-06-06 15:50:00,379.5,380.38,379.45,379.97,227213.0,375.1178,375.9877,375.0684,375.5824,227213.0
2023-06-07 09:30:00,379.29,380.5,377.52,378.9,119187.0,374.9102,376.1063,373.1607,374.5247,119187.0
2023-06-07 09:40:00,378.68,379.32,377.0,377.0,41005.0,374.3073,374.9399,372.6467,372.6467,41005.0
2023-06-07 09:50:00,376.83,377.04,374.6,375.69,76957.0,372.4786,372.6862,370.2744,371.3518,76957.0
2023-06-07 10:00:00,375.69,375.82,372.17,372.32,46970.0,371.3518,371.4803,367.8725,368.0207,46970.0
2023-06-07 10:10:00,372.17,372.36,371.27,371.5,85407.0,367.8725,368.0603,366.9828,367.2102,85407.0
2023-06-07 10:20:00,371.5,371.76,370.18,370.44,43737.0,367.2102,367.4672,365.9054,366.1624,43737.0
2023-06-07 10:30:00,370.45,371.14,369.82,370.13,35960.0,366.1723,366.8544,365.5496,365.856,35960.0
2023-06-07 10:40:00,370.13,370.54,369.85,370.02,38242.0,365.856,366.2613,365.5792,365.7473,38242.0
2023-06-07 10:50:00,370.05,370.45,368.67,369.32,72075.0,365.7769,366.1723,364.4129,365.0554,72075.0
2023-06-07 11:00:00,369.32,370.15,368.83,369.98,51814.0,365.0554,365.8758,364.571,365.7077,51814.0
2023-06-07 11:10:00,370.08,370.08,368.54,369.04,68061.0,365.8066,365.8066,364.2844,364.7786,68061.0
2023-06-07 11:20:00,369.03,369.12,368.26,369.02,41765.0,364.7687,364.8577,364.0076,364.7588,41765.0
2023-06-07 11:30:00,369.07,371.47,369.02,370.81,69414.0,364.8083,367.1805,364.7588,366.5282,69414.0
2023-06-07 11:40:00,370.84,371.72,370.31,371.63,100367.0,366.5578,367.4277,366.0339,367.3387,100367.0
2023-06-07 11:50:00,371.63,371.99,371.07,371.37,48404.0,367.3387,367.6945,366.7852,367.0817,48404.0
2023-06-07 12:00:00,371.29,372.34,371.28,372.19,53891.0,367.0026,368.0405,366.9927,367.8922,53891.0
2023-06-07 12:10:00,372.24,372.76,372.0,372.21,41816.0,367.9416,368.4556,367.7044,367.912,41816.0
2023-06-07 12:20:00,372.21,372.69,371.9,372.2,52136.0,367.912,368.3865,367.6056,367.9021,52136.0
2023-06-07 12:30:00,372.35,373.22,372.23,373.22,37823.0,368.0504,368.9103,367.9318,368.9103,37823.0
2023-06-07 12:40:00,373.1,373.28,372.62,372.66,36605.0,368.7917,368.9696,368.3173,368.3568,36605.0
2023-06-07 12:50:00,372.66,372.78,371.29,371.55,36014.0,368.3568,368.4754,367.0026,367.2596,36014.0
2023-06-07 13:00:00,371.59,371.78,371.08,371.5,24685.0,367.2992,367.487,366.795,367.2102,24685.0
2023-06-07 13:10:00,371.47,371.87,371.22,371.68,19654.0,367.1805,367.5759,366.9334,367.3881,19654.0
2023-06-07 13:20:00,371.68,372.12,371.38,371.88,27446.0,367.3881,367.823,367.0916,367.5858,27446.0
2023-06-07 13:30:00,371.74,372.05,371.41,371.87,29403.0,367.4474,367.7538,367.1212,367.5759,29403.0
2023-06-07 13:40:00,371.87,372.26,371.77,371.99,24089.0,367.5759,367.9614,367.4771,367.6945,24089.0
2023-06-07 13:50:00,371.94,372.35,371.67,372.02,22667.0,367.6451,368.0504,367.3782,367.7242,22667.0
2023-06-07 14:00:00,372.07,372.21,371.81,372.12,28989.0,367.7736,367.912,367.5166,367.823,28989.0
2023-06-07 14:10:00,372.11,372.12,371.35,371.63,50201.0,367.8132,367.823,367.0619,367.3387,50201.0
2023-06-07 14:20:00,371.64,372.06,371.51,371.53,36914.0,367.3486,367.7637,367.2201,367.2398,36914.0
2023-06-07 14:30:00,371.63,371.69,371.25,371.43,33590.0,367.3387,367.398,366.9631,367.141,33590.0
2023-06-07 14:40:00,371.46,371.64,371.25,371.31,21581.0,367.1707,367.3486,366.9631,367.0224,21581.0
2023-06-07 14:50:00,371.25,371.64,371.24,371.31,30302.0,366.9631,367.3486,366.9532,367.0224,30302.0
2023-06-07 15:00:00,371.44,371.72,371.18,371.38,19026.0,367.1509,367.4277,366.8939,367.0916,19026.0
2023-06-07 15:10:00,371.33,372.38,371.18,372.2,38249.0,367.0422,368.08,366.8939,367.9021,38249.0
2023-06-07 15:20:00,372.2,372.39,371.77,372.19,23559.0,367.9021,368.0899,367.4771,367.8922,23559.0
2023-06-07 15:30:00,372.12,372.5,371.2,371.23,67825.0,367.823,368.1986,366.9137,366.9433,67825.0
2023-06-07 15:40:00,371.13,371.81,371.02,371.69,123596.0,366.8445,367.5166,366.7357,367.398,123596.0
2023-06-07 15:50:00,371.75,372.29,370.92,371.39,232593.0,367.4573,367.9911,366.6369,367.1015,232593.0
2023-06-08 09:30:00,369.36,369.77,368.14,368.2,87510.0,365.0949,365.5002,363.889,363.9483,87510.0
2023-06-08 09:40:00,368.19,368.19,366.06,366.87,53527.0,363.9384,363.9384,361.833,362.6337,53527.0
2023-06-08 09:50:00,366.97,367.23,366.31,366.57,39073.0,362.7325,362.9895,362.0801,362.3371,39073.0
2023-06-08 10:00:00,366.47,368.3,365.84,368.24,90882.0,362.2383,364.0471,361.6156,363.9878,90882.0
2023-06-08 10:10:00,368.43,368.78,368.2,368.35,51063.0,364.1756,364.5216,363.9483,364.0966,51063.0
2023-06-08 10:20:00,368.46,369.46,368.03,369.15,77952.0,364.2053,365.1938,363.7803,364.8873,77952.0
2023-06-08 10:30:00,369.09,369.16,368.12,368.25,37488.0,364.828,364.8972,363.8692,363.9977,37488.0
2023-06-08 10:40:00,368.21,368.92,368.04,368.6,32661.0,363.9582,364.66,363.7901,364.3437,32661.0
2023-06-08 10:50:00,368.64,369.74,368.52,369.4,25241.0,364.3832,365.4705,364.2646,365.1344,25241.0
2023-06-08 11:00:00,369.4,369.72,369.07,369.16,31055.0,365.1344,365.4507,364.8083,364.8972,31055.0
2023-06-08 11:10:00,369.16,369.35,368.4,368.53,26531.0,364.8972,365.085,364.146,364.2745,26531.0
2023-06-08 11:20:00,368.58,368.62,367.86,368.18,29742.0,364.3239,364.3635,363.6122,363.9285,29742.0
2023-06-08 11:30:00,368.21,368.64,368.03,368.57,37756.0,363.9582,364.3832,363.7803,364.314,37756.0
2023-06-08 11:40:00,368.53,369.06,368.4,369.06,32585.0,364.2745,364.7984,364.146,364.7984,32585.0
2023-06-08 11:50:00,368.98,369.0,368.27,368.37,33260.0,364.7193,364.7391,364.0175,364.1163,33260.0
2023-06-08 12:00:00,368.3,368.38,367.9,368.07,33092.0,364.0471,364.1262,363.6518,363.8198,33092.0
2023-06-08 12:10:00,368.07,368.23,367.76,368.12,28814.0,363.8198,363.978,363.5134,363.8692,28814.0
2023-06-08 12:20:00,368.2,368.87,368.1,368.79,21318.0,363.9483,364.6106,363.8495,364.5315,21318.0
2023-06-08 12:30:00,368.79,368.79,368.11,368.11,20769.0,364.5315,364.5315,363.8593,363.8593,20769.0
2023-06-08 12:40:00,368.11,368.63,367.96,368.54,17295.0,363.8593,364.3733,363.7111,364.2844,17295.0
2023-06-08 12:50:00,368.62,369.08,368.52,368.84,11705.0,364.3635,364.8181,364.2646,364.5809,11705.0
2023-06-08 13:00:00,368.84,369.04,368.72,368.89,12962.0,364.5809,364.7786,364.4623,364.6303,12962.0
2023-06-08 13:10:00,368.99,369.26,368.77,369.21,17875.0,364.7292,364.9961,364.5117,364.9466,17875.0
2023-06-08 13:20:00,369.28,369.5,368.6,368.64,18899.0,365.0158,365.2333,364.3437,364.3832,18899.0
2023-06-08 13:30:00,368.62,368.74,368.09,368.48,23918.0,364.3635,364.4821,363.8396,364.2251,23918.0
2023-06-08 13:40:00,368.5,368.5,367.8,367.98,19178.0,364.2448,364.2448,363.5529,363.7308,19178.0
2023-06-08 13:50:00,368.03,368.36,367.99,368.27,14519.0,363.7803,364.1065,363.7407,364.0175,14519.0
2023-06-08 14:00:00,368.29,368.6,368.22,368.34,13556.0,364.0373,364.3437,363.9681,364.0867,13556.0
2023-06-08 14:10:00,368.36,368.78,368.2,368.73,15725.0,364.1065,364.5216,363.9483,364.4722,15725.0
2023-06-08 14:20:00,368.71,369.05,368.69,368.75,18592.0,364.4524,364.7885,364.4326,364.4919,18592.0
2023-06-08 14:30:00,368.83,369.32,368.8,369.25,14599.0,364.571,365.0554,364.5414,364.9862,14599.0
2023-06-08 14:40:00,369.26,369.63,369.19,369.34,19074.0,364.9961,365.3618,364.9269,365.0751,19074.0
2023-06-08 14:50:00,369.3,369.4,368.87,369.08,19079.0,365.0356,365.1344,364.6106,364.8181,19079.0
2023-06-08 15:00:00,369.09,369.41,368.82,368.83,37274.0,364.828,365.1443,364.5611,364.571,37274.0
2023-06-08 15:10:00,368.81,369.02,368.54,368.73,23907.0,364.5513,364.7588,364.2844,364.4722,23907.0
2023-06-08 15:20:00,368.72,368.85,368.2,368.36,25750.0,364.4623,364.5908,363.9483,364.1065,25750.0
2023-06-08 15:30:00,368.36,368.4,367.71,367.77,39872.0,364.1065,364.146,363.464,363.5233,39872.0
2023-06-08 15:40:00,367.77,368.17,367.59,368.1,65177.0,363.5233,363.9186,363.3453,363.8495,65177.0
2023-06-08 15:50:00,368.14,368.26,367.38,367.51,154357.0,363.889,364.0076,363.1378,363.2663,154357.0
2023-06-09 09:30:00,370.46,370.53,368.32,369.3,79447.0,366.1822,366.2514,364.0669,365.0356,79447.0
2023-06-09 09:40:00,369.19,369.73,368.88,369.19,31932.0,364.9269,365.4606,364.6204,364.9269,31932.0
2023-06-09 09:50:00,369.22,370.87,369.22,370.81,43135.0,364.9565,366.5875,364.9565,366.5282,43135.0
2023-06-09 10:00:00,370.85,372.11,370.81,371.28,44905.0,366.5677,367.8132,366.5282,366.9927,44905.0
2023-06-09 10:10:00,371.28,371.36,370.6,370.69,47852.0,366.9927,367.0718,366.3206,366.4095,47852.0
2023-06-09 10:20:00,370.68,370.7,369.56,370.15,65403.0,366.3997,366.4194,365.2926,365.8758,65403.0
2023-06-09 10:30:00,370.11,370.25,369.56,369.56,36624.0,365.8362,365.9746,365.2926,365.2926,36624.0
2023-06-09 10:40:00,369.57,370.56,369.5,370.2,38104.0,365.3025,366.281,365.2333,365.9252,38104.0
2023-06-09 10:50:00,370.1,370.55,369.77,370.37,31988.0,365.8264,366.2712,365.5002,366.0932,31988.0
2023-06-09 11:00:00,370.36,370.5,369.81,370.1,19303.0,366.0834,366.2217,365.5397,365.8264,19303.0
2023-06-09 11:10:00,370.14,370.29,369.51,369.68,20939.0,365.8659,366.0142,365.2432,365.4112,20939.0
2023-06-09 11:20:00,369.69,369.82,368.71,369.18,19829.0,365.4211,365.5496,364.4524,364.917,19829.0
2023-06-09 11:30:00,369.09,369.44,368.58,369.2,27051.0,364.828,365.174,364.3239,364.9368,27051.0
2023-06-09 11:40:00,369.32,369.42,369.0,369.13,13466.0,365.0554,365.1542,364.7391,364.8676,13466.0
2023-06-09 11:50:00,369.11,369.31,368.71,368.82,17184.0,364.8478,365.0455,364.4524,364.5611,17184.0
2023-06-09 12:00:00,368.77,369.06,368.3,368.64,23838.0,364.5117,364.7984,364.0471,364.3832,23838.0
2023-06-09 12:10:00,368.54,368.98,368.41,368.91,13758.0,364.2844,364.7193,364.1559,364.6501,13758.0
2023-06-09 12:20:00,368.8,368.97,368.08,368.43,11195.0,364.5414,364.7094,363.8297,364.1756,11195.0
2023-06-09 12:30:00,368.42,368.62,368.0,368.03,10087.0,364.1658,364.3635,363.7506,363.7803,10087.0
2023-06-09 12:40:00,368.11,368.26,367.86,367.98,13629.0,363.8593,364.0076,363.6122,363.7308,13629.0
2023-06-09 12:50:00,368.02,368.11,367.76,367.96,23331.0,363.7704,363.8593,363.5134,363.7111,23331.0
2023-06-09 13:00:00,367.94,368.5,367.9,368.4,28311.0,363.6913,364.2448,363.6518,364.146,28311.0
2023-06-09 13:10:00,368.47,368.74,368.21,368.24,18813.0,364.2152,364.4821,363.9582,363.9878,18813.0
2023-06-09 13:20:00,368.23,368.38,368.12,368.24,17038.0,363.978,364.1262,363.8692,363.9878,17038.0
2023-06-09 13:30:00,368.25,369.2,368.25,369.03,26528.0,363.9977,364.9368,363.9977,364.7687,26528.0
2023-06-09 13:40:00,369.06,369.25,368.56,368.65,29058.0,364.7984,364.9862,364.3041,364.3931,29058.0
2023-06-09 13:50:00,368.63,368.97,368.35,368.78,27325.0,364.3733,364.7094,364.0966,364.5216,27325.0
2023-06-09 14:00:00,368.8,369.11,368.77,369.04,19674.0,364.5414,364.8478,364.5117,364.7786,19674.0
2023-06-09 14:10:00,369.09,369.12,368.58,368.65,27569.0,364.828,364.8577,364.3239,364.3931,27569.0
2023-06-09 14:20:00,368.65,369.12,368.63,368.91,18837.0,364.3931,364.8577,364.3733,364.6501,18837.0
2023-06-09 14:30:00,369.0,369.05,368.8,368.88,19485.0,364.7391,364.7885,364.5414,364.6204,19485.0
2023-06-09 14:40:00,368.85,369.28,368.84,369.0,18341.0,364.5908,365.0158,364.5809,364.7391,18341.0
2023-06-09 14:50:00,368.97,369.33,368.94,369.31,16977.0,364.7094,365.0653,364.6798,365.0455,16977.0
2023-06-09 15:00:00,369.28,369.72,369.13,369.28,29089.0,365.0158,365.4507,364.8676,365.0158,29089.0
2023-06-09 15:10:00,369.28,369.71,369.11,369.41,28593.0,365.0158,365.4409,364.8478,365.1443,28593.0
2023-06-09 15:20:00,369.41,369.76,369.26,369.76,34564.0,365.1443,365.4903,364.9961,365.4903,34564.0
2023-06-09 15:30:00,369.72,369.8,369.35,369.47,25242.0,365.4507,365.5298,365.085,365.2036,25242.0
2023-06-09 15:40:00,369.48,369.85,369.36,369.36,44841.0,365.2135,365.5792,365.0949,365.0949,44841.0
2023-06-09 15:50:00,369.2,369.45,369.11,369.21,164601.0,364.9368,365.1839,364.8478,364.9466,164601.0
2023-06-12 09:30:00,370.67,375.73,370.39,375.73,100871.0,366.3898,371.3913,366.113,371.3913,100871.0
2023-06-12 09:40:00,375.81,375.97,374.37,374.56,65185.0,371.4704,371.6286,370.0471,370.2349,65185.0
2023-06-12 09:50:00,374.52,374.72,373.63,373.99,48945.0,370.1953,370.393,369.3156,369.6714,48945.0
2023-06-12 10:00:00,373.9,374.33,373.25,373.32,37878.0,369.5825,370.0075,368.94,369.0092,37878.0
2023-06-12 10:10:00,373.32,373.9,372.73,372.74,55831.0,369.0092,369.5825,368.426,368.4359,55831.0
2023-06-12 10:20:00,372.85,373.24,372.64,373.14,25678.0,368.5446,368.9301,368.337,368.8313,25678.0
2023-06-12 10:30:00,373.13,373.13,372.16,372.17,20216.0,368.8214,368.8214,367.8626,367.8725,20216.0
2023-06-12 10:40:00,372.04,372.59,371.7,372.42,27096.0,367.744,368.2876,367.4079,368.1196,27096.0
2023-06-12 10:50:00,372.39,372.55,371.62,371.93,32703.0,368.0899,368.2481,367.3288,367.6352,32703.0
2023-06-12 11:00:00,371.94,372.29,370.96,370.97,28981.0,367.6451,367.9911,366.6764,366.6863,28981.0
2023-06-12 11:10:00,370.91,371.05,370.47,370.84,30264.0,366.627,366.7654,366.1921,366.5578,30264.0
2023-06-12 11:20:00,370.87,371.0,369.94,370.11,35454.0,366.5875,366.716,365.6682,365.8362,35454.0
2023-06-12 11:30:00,370.12,371.5,370.05,371.4,29999.0,365.8461,367.2102,365.7769,367.1113,29999.0
2023-06-12 11:40:00,371.41,371.78,371.16,371.64,17642.0,367.1212,367.487,366.8741,367.3486,17642.0
2023-06-12 11:50:00,371.64,372.09,371.47,371.83,17587.0,367.3486,367.7934,367.1805,367.5364,17587.0
2023-06-12 12:00:00,371.85,372.59,371.8,372.39,18267.0,367.5562,368.2876,367.5067,368.0899,18267.0
2023-06-12 12:10:00,372.46,372.63,372.06,372.1,17824.0,368.1591,368.3271,367.7637,367.8033,17824.0
2023-06-12 12:20:00,372.04,372.92,372.03,372.92,13473.0,367.744,368.6138,367.7341,368.6138,13473.0
2023-06-12 12:30:00,372.97,373.2,372.75,373.11,10823.0,368.6632,368.8906,368.4458,368.8016,10823.0
2023-06-12 12:40:00,373.2,373.32,373.08,373.22,14648.0,368.8906,369.0092,368.7719,368.9103,14648.0
2023-06-12 12:50:00,373.19,373.86,373.17,373.55,32912.0,368.8807,369.5429,368.8609,369.2365,32912.0
2023-06-12 13:00:00,373.57,373.86,373.53,373.72,20268.0,369.2563,369.5429,369.2168,369.4046,20268.0
2023-06-12 13:10:00,373.68,374.38,373.58,374.06,28376.0,369.365,370.0569,369.2662,369.7406,28376.0
2023-06-12 13:20:00,374.04,374.14,373.72,373.73,9116.0,369.7209,369.8197,369.4046,369.4144,9116.0
2023-06-12 13:30:00,373.73,373.95,373.52,373.94,13417.0,369.4144,369.6319,369.2069,369.622,13417.0
2023-06-12 13:40:00,373.94,374.2,373.73,373.84,18051.0,369.622,369.879,369.4144,369.5232,18051.0
2023-06-12 13:50:00,373.82,374.16,373.8,374.16,12796.0,369.5034,369.8395,369.4836,369.8395,12796.0
2023-06-12 14:00:00,374.23,374.45,374.05,374.15,17597.0,369.9087,370.1261,369.7307,369.8296,17597.0
2023-06-12 14:10:00,374.06,374.28,373.89,374.22,14477.0,369.7406,369.9581,369.5726,369.8988,14477.0
2023-06-12 14:20:00,374.22,374.49,374.15,374.18,17934.0,369.8988,370.1657,369.8296,369.8592,17934.0
2023-06-12 14:30:00,374.15,374.23,373.88,374.05,24329.0,369.8296,369.9087,369.5627,369.7307,24329.0
2023-06-12 14:40:00,374.03,374.25,373.93,374.16,12659.0,369.711,369.9284,369.6121,369.8395,12659.0
2023-06-12 14:50:00,374.1,374.65,373.96,374.62,19120.0,369.7802,370.3238,369.6418,370.2942,19120.0
2023-06-12 15:00:00,374.69,374.84,374.46,374.84,21281.0,370.3634,370.5116,370.136,370.5116,21281.0
2023-06-12 15:10:00,374.83,375.35,374.74,374.8,19834.0,370.5017,371.0157,370.4128,370.4721,19834.0
2023-06-12 15:20:00,374.81,375.21,374.76,374.98,27089.0,370.482,370.8774,370.4325,370.65,27089.0
2023-06-12 15:30:00,374.97,374.97,374.41,374.54,33644.0,370.6401,370.6401,370.0866,370.2151,33644.0
2023-06-12 15:40:00,374.6,374.91,374.13,374.81,43231.0,370.2744,370.5808,369.8098,370.482,43231.0
2023-06-12 15:50:00,374.86,375.38,374.64,375.35,159823.0,370.5314,371.0454,370.3139,371.0157,159823.0
2023-06-13 09:30:00,375.31,376.69,374.44,376.34,63878.0,370.9762,372.3403,370.1162,371.9943,63878.0
2023-06-13 09:40:00,376.52,377.18,376.05,376.56,18124.0,372.1722,372.8246,371.7077,372.2118,18124.0
2023-06-13 09:50:00,376.2,376.31,375.25,375.44,18983.0,371.8559,371.9647,370.9169,371.1047,18983.0
2023-06-13 10:00:00,375.56,375.56,373.0,373.15,31115.0,371.2233,371.2233,368.6929,368.8411,31115.0
2023-06-13 10:10:00,373.15,373.8,372.36,373.69,23863.0,368.8411,369.4836,368.0603,369.3749,23863.0
2023-06-13 10:20:00,373.69,373.82,372.8,373.17,29693.0,369.3749,369.5034,368.4952,368.8609,29693.0
2023-06-13 10:30:00,373.15,373.74,372.64,373.65,27119.0,368.8411,369.4243,368.337,369.3354,27119.0
2023-06-13 10:40:00,373.63,374.09,373.29,374.09,28734.0,369.3156,369.7703,368.9795,369.7703,28734.0
2023-06-13 10:50:00,374.09,374.54,373.08,373.27,31906.0,369.7703,370.2151,368.7719,368.9598,31906.0
2023-06-13 11:00:00,373.26,373.53,372.54,373.44,34940.0,368.9499,369.2168,368.2382,369.1278,34940.0
2023-06-13 11:10:00,373.53,374.35,373.44,373.82,30762.0,369.2168,370.0273,369.1278,369.5034,30762.0
2023-06-13 11:20:00,373.83,374.06,373.12,373.4,23437.0,369.5133,369.7406,368.8115,369.0883,23437.0
2023-06-13 11:30:00,373.42,373.5,372.58,372.63,23385.0,369.108,369.1871,368.2777,368.3271,23385.0
2023-06-13 11:40:00,372.56,372.94,372.08,372.17,26740.0,368.258,368.6336,367.7835,367.8725,26740.0
2023-06-13 11:50:00,372.23,372.77,371.62,371.75,25091.0,367.9318,368.4655,367.3288,367.4573,25091.0
2023-06-13 12:00:00,371.75,372.1,371.5,372.1,26924.0,367.4573,367.8033,367.2102,367.8033,26924.0
2023-06-13 12:10:00,372.06,373.47,372.03,373.47,26238.0,367.7637,369.1574,367.7341,369.1574,26238.0
2023-06-13 12:20:00,373.47,373.68,372.86,373.51,17135.0,369.1574,369.365,368.5545,369.197,17135.0
2023-06-13 12:30:00,373.35,373.38,372.65,372.72,18309.0,369.0388,369.0685,368.3469,368.4161,18309.0
2023-06-13 12:40:00,372.72,373.18,372.41,372.77,17541.0,368.4161,368.8708,368.1097,368.4655,17541.0
2023-06-13 12:50:00,372.66,373.01,372.57,373.01,19774.0,368.3568,368.7028,368.2678,368.7028,19774.0
2023-06-13 13:00:00,373.03,373.04,372.09,372.25,14196.0,368.7225,368.7324,367.7934,367.9515,14196.0
2023-06-13 13:10:00,372.22,372.65,372.11,372.63,11910.0,367.9219,368.3469,367.8132,368.3271,11910.0
2023-06-13 13:20:00,372.66,372.81,371.84,372.26,35346.0,368.3568,368.5051,367.5463,367.9614,35346.0
2023-06-13 13:30:00,372.26,372.5,371.34,371.4,20984.0,367.9614,368.1986,367.052,367.1113,20984.0
2023-06-13 13:40:00,371.43,372.26,371.43,371.65,35901.0,367.141,367.9614,367.141,367.3585,35901.0
2023-06-13 13:50:00,371.67,371.67,370.46,370.86,40391.0,367.3782,367.3782,366.1822,366.5776,40391.0
2023-06-13 14:00:00,370.86,371.15,370.42,370.75,58278.0,366.5776,366.8642,366.1427,366.4689,58278.0
2023-06-13 14:10:00,370.82,370.82,370.36,370.48,23158.0,366.538,366.538,366.0834,366.202,23158.0
2023-06-13 14:20:00,370.48,370.61,369.81,370.16,26087.0,366.202,366.3305,365.5397,365.8857,26087.0
2023-06-13 14:30:00,370.1,370.75,369.87,370.73,36509.0,365.8264,366.4689,365.599,366.4491,36509.0
2023-06-13 14:40:00,370.56,370.96,370.34,370.73,30953.0,366.281,366.6764,366.0636,366.4491,30953.0
2023-06-13 14:50:00,370.81,370.93,370.55,370.6,17827.0,366.5282,366.6468,366.2712,366.3206,17827.0
2023-06-13 15:00:00,370.66,370.98,370.54,370.81,19464.0,366.3799,366.6962,366.2613,366.5282,19464.0
2023-06-13 15:10:00,370.84,370.95,370.63,370.66,19792.0,366.5578,366.6665,366.3502,366.3799,19792.0
2023-06-13 15:20:00,370.76,370.97,370.63,370.66,22209.0,366.4787,366.6863,366.3502,366.3799,22209.0
2023-06-13 15:30:00,370.72,370.93,370.47,370.68,28049.0,366.4392,366.6468,366.1921,366.3997,28049.0
2023-06-13 15:40:00,370.72,371.2,370.67,370.86,26292.0,366.4392,366.9137,366.3898,366.5776,26292.0
2023-06-13 15:50:00,370.9,372.0,370.58,371.38,158545.0,366.6171,367.7044,366.3008,367.0916,158545.0
2023-06-14 09:30:00,372.93,375.39,372.02,375.16,152118.0,368.6237,371.0553,367.7242,370.8279,152118.0
2023-06-14 09:40:00,375.01,376.87,374.96,376.83,63655.0,370.6797,372.5182,370.6302,372.4786,63655.0
2023-06-14 09:50:00,376.83,377.26,376.62,377.25,44443.0,372.4786,372.9037,372.2711,372.8938,44443.0
2023-06-14 10:00:00,377.24,377.57,376.72,377.17,42244.0,372.8839,373.2101,372.3699,372.8147,42244.0
2023-06-14 10:10:00,377.25,377.36,376.67,376.75,33175.0,372.8938,373.0025,372.3205,372.3996,33175.0
2023-06-14 10:20:00,376.75,377.08,374.72,375.16,46739.0,372.3996,372.7258,370.393,370.8279,46739.0
2023-06-14 10:30:00,375.16,375.81,375.06,375.64,73855.0,370.8279,371.4704,370.7291,371.3024,73855.0
2023-06-14 10:40:00,375.66,375.71,374.55,374.66,34116.0,371.3222,371.3716,370.225,370.3337,34116.0
2023-06-14 10:50:00,374.68,376.46,374.56,376.29,73141.0,370.3535,372.1129,370.2349,371.9449,73141.0
2023-06-14 11:00:00,376.24,376.94,375.96,376.84,34432.0,371.8955,372.5874,371.6187,372.4885,34432.0
2023-06-14 11:10:00,376.93,378.08,376.91,377.94,27348.0,372.5775,373.7142,372.5577,373.5758,27348.0
2023-06-14 11:20:00,377.95,378.06,376.87,377.0,30349.0,373.5857,373.6944,372.5182,372.6467,30349.0
2023-06-14 11:30:00,377.0,377.1,376.64,376.78,14466.0,372.6467,372.7455,372.2908,372.4292,14466.0
2023-06-14 11:40:00,376.86,377.19,376.29,377.03,27823.0,372.5083,372.8345,371.9449,372.6763,27823.0
2023-06-14 11:50:00,376.98,377.38,376.94,377.14,11857.0,372.6269,373.0223,372.5874,372.7851,11857.0
2023-06-14 12:00:00,377.11,377.11,376.12,376.54,8986.0,372.7554,372.7554,371.7768,372.192,8986.0
2023-06-14 12:10:00,376.54,376.99,376.5,376.92,12353.0,372.192,372.6368,372.1525,372.5676,12353.0
2023-06-14 12:20:00,376.94,377.05,376.39,376.66,10699.0,372.5874,372.6961,372.0437,372.3106,10699.0
2023-06-14 12:30:00,376.61,376.74,376.04,376.4,46042.0,372.2612,372.3897,371.6978,372.0536,46042.0
2023-06-14 12:40:00,376.34,376.35,375.98,376.22,15504.0,371.9943,372.0042,371.6385,371.8757,15504.0
2023-06-14 12:50:00,376.22,376.38,376.15,376.29,9367.0,371.8757,372.0338,371.8065,371.9449,9367.0
2023-06-14 13:00:00,376.25,376.29,375.93,376.16,14150.0,371.9053,371.9449,371.589,371.8164,14150.0
2023-06-14 13:10:00,376.15,376.27,375.93,376.2,18120.0,371.8065,371.9251,371.589,371.8559,18120.0
2023-06-14 13:20:00,376.18,376.59,376.06,376.42,9395.0,371.8362,372.2414,371.7175,372.0734,9395.0
2023-06-14 13:30:00,376.41,376.51,376.14,376.19,7979.0,372.0635,372.1623,371.7966,371.846,7979.0
2023-06-14 13:40:00,376.19,376.29,375.95,376.15,11687.0,371.846,371.9449,371.6088,371.8065,11687.0
2023-06-14 13:50:00,376.08,376.24,375.9,376.0,15336.0,371.7373,371.8955,371.5594,371.6582,15336.0
2023-06-14 14:00:00,376.0,376.06,373.31,373.81,67104.0,371.6582,371.7175,368.9993,369.4935,67104.0
2023-06-14 14:10:00,373.8,374.37,373.2,373.41,53954.0,369.4836,370.0471,368.8906,369.0981,53954.0
2023-06-14 14:20:00,373.4,373.89,373.18,373.89,15373.0,369.0883,369.5726,368.8708,369.5726,15373.0
2023-06-14 14:30:00,373.76,374.67,373.17,374.03,33675.0,369.4441,370.3436,368.8609,369.711,33675.0
2023-06-14 14:40:00,373.97,375.27,373.96,375.24,26108.0,369.6517,370.9367,369.6418,370.907,26108.0
2023-06-14 14:50:00,375.15,375.26,374.11,374.11,21730.0,370.818,370.9268,369.7901,369.7901,21730.0
2023-06-14 15:00:00,374.26,375.35,374.11,375.35,24663.0,369.9383,371.0157,369.7901,371.0157,24663.0
2023-06-14 15:10:00,375.4,375.41,373.41,374.08,51436.0,371.0652,371.075,369.0981,369.7604,51436.0
2023-06-14 15:20:00,374.08,375.16,374.04,374.29,19092.0,369.7604,370.8279,369.7209,369.968,19092.0
2023-06-14 15:30:00,374.28,374.66,373.86,374.32,36092.0,369.9581,370.3337,369.5429,369.9976,36092.0
2023-06-14 15:40:00,374.38,374.38,373.46,373.66,37800.0,370.0569,370.0569,369.1476,369.3453,37800.0
2023-06-14 15:50:00,373.61,374.86,372.83,374.76,136354.0,369.2958,370.5314,368.5248,370.4325,136354.0
2023-06-15 09:30:00,373.27,375.56,370.52,371.18,109094.0,368.9598,371.2233,366.2415,366.8939,109094.0
2023-06-15 09:40:00,371.18,372.22,370.61,371.11,47974.0,366.8939,367.9219,366.3305,366.8247,47974.0
2023-06-15 09:50:00,371.21,372.4,371.2,371.87,28171.0,366.9235,368.0998,366.9137,367.5759,28171.0
2023-06-15 10:00:00,371.93,372.92,371.65,372.75,44785.0,367.6352,368.6138,367.3585,368.4458,44785.0
2023-06-15 10:10:00,372.58,372.92,371.82,372.13,21175.0,368.2777,368.6138,367.5265,367.8329,21175.0
2023-06-15 10:20:00,372.14,373.51,371.85,373.5,19580.0,367.8428,369.197,367.5562,369.1871,19580.0
2023-06-15 10:30:00,373.61,373.67,371.9,371.93,26286.0,369.2958,369.3551,367.6056,367.6352,26286.0
2023-06-15 10:40:00,371.8,373.55,371.71,373.44,15652.0,367.5067,369.2365,367.4178,369.1278,15652.0
2023-06-15 10:50:00,373.55,373.55,372.53,373.05,31215.0,369.2365,369.2365,368.2283,368.7423,31215.0
2023-06-15 11:00:00,373.15,373.78,372.93,373.23,20190.0,368.8411,369.4639,368.6237,368.9202,20190.0
2023-06-15 11:10:00,373.2,374.72,373.12,374.15,24551.0,368.8906,370.393,368.8115,369.8296,24551.0
2023-06-15 11:20:00,374.19,374.9,374.14,374.62,75932.0,369.8691,370.5709,369.8197,370.2942,75932.0
2023-06-15 11:30:00,374.56,375.44,374.11,375.41,20376.0,370.2349,371.1047,369.7901,371.075,20376.0
2023-06-15 11:40:00,375.44,375.54,374.77,375.06,34083.0,371.1047,371.2035,370.4424,370.7291,34083.0
2023-06-15 11:50:00,375.05,375.38,374.78,375.38,11664.0,370.7192,371.0454,370.4523,371.0454,11664.0
2023-06-15 12:00:00,375.36,375.41,374.78,375.06,14486.0,371.0256,371.075,370.4523,370.7291,14486.0
2023-06-15 12:10:00,375.06,375.28,374.6,375.0,22684.0,370.7291,370.9465,370.2744,370.6698,22684.0
2023-06-15 12:20:00,374.95,375.54,374.94,375.35,12496.0,370.6204,371.2035,370.6105,371.0157,12496.0
2023-06-15 12:30:00,375.36,376.19,375.36,376.17,15384.0,371.0256,371.846,371.0256,371.8263,15384.0
2023-06-15 12:40:00,376.17,376.4,375.97,376.36,20673.0,371.8263,372.0536,371.6286,372.0141,20673.0
2023-06-15 12:50:00,376.45,376.57,376.3,376.56,12666.0,372.103,372.2216,371.9548,372.2118,12666.0
2023-06-15 13:00:00,376.58,376.62,376.29,376.44,20162.0,372.2315,372.2711,371.9449,372.0932,20162.0
2023-06-15 13:10:00,376.45,376.71,376.14,376.5,11797.0,372.103,372.36,371.7966,372.1525,11797.0
2023-06-15 13:20:00,376.52,377.33,376.51,377.15,17870.0,372.1722,372.9729,372.1623,372.795,17870.0
2023-06-15 13:30:00,377.17,377.28,376.93,376.96,16918.0,372.8147,372.9235,372.5775,372.6071,16918.0
2023-06-15 13:40:00,376.91,377.18,376.83,377.03,22783.0,372.5577,372.8246,372.4786,372.6763,22783.0
2023-06-15 13:50:00,377.1,377.63,376.95,377.51,17837.0,372.7455,373.2694,372.5973,373.1508,17837.0
2023-06-15 14:00:00,377.58,377.87,377.46,377.6,14943.0,373.22,373.5066,373.1014,373.2398,14943.0
2023-06-15 14:10:00,377.67,377.85,377.48,377.55,18872.0,373.3089,373.4869,373.1211,373.1903,18872.0
2023-06-15 14:20:00,377.59,378.05,377.52,377.97,12607.0,373.2299,373.6846,373.1607,373.6055,12607.0
2023-06-15 14:30:00,377.97,378.68,377.97,378.31,25826.0,373.6055,374.3073,373.6055,373.9416,25826.0
2023-06-15 14:40:00,378.36,379.01,378.34,378.69,21387.0,373.991,374.6335,373.9712,374.3172,21387.0
2023-06-15 14:50:00,378.76,379.33,378.58,379.06,36651.0,374.3864,374.9498,374.2084,374.6829,36651.0
2023-06-15 15:00:00,379.16,379.33,378.64,378.92,60046.0,374.7817,374.9498,374.2677,374.5445,60046.0
2023-06-15 15:10:00,378.83,379.29,378.8,378.94,21445.0,374.4556,374.9102,374.4259,374.5643,21445.0
2023-06-15 15:20:00,378.94,379.09,378.57,378.88,27663.0,374.5643,374.7126,374.1986,374.505,27663.0
2023-06-15 15:30:00,378.94,379.1,378.3,378.47,34816.0,374.5643,374.7224,373.9317,374.0997,34816.0
2023-06-15 15:40:00,378.5,379.1,378.33,379.05,48787.0,374.1294,374.7224,373.9613,374.673,48787.0
2023-06-15 15:50:00,379.07,379.57,378.75,379.18,203279.0,374.6928,375.187,374.3765,374.8015,203279.0
2023-06-16 09:30:00,381.61,381.9,380.02,380.03,829361.0,377.2035,377.4901,375.6318,375.6417,829361.0
2023-06-16 09:40:00,380.03,381.08,379.72,380.36,117382.0,375.6417,376.6796,375.3353,375.9679,117382.0
2023-06-16 09:50:00,380.45,381.52,380.22,381.18,79282.0,376.0568,377.1145,375.8295,376.7784,79282.0
2023-06-16 10:00:00,381.18,382.1,381.18,381.57,29304.0,376.7784,377.6878,376.7784,377.1639,29304.0
2023-06-16 10:10:00,381.61,382.03,380.59,381.0,24919.0,377.2035,377.6186,376.1952,376.6005,24919.0
2023-06-16 10:20:00,380.88,382.55,380.79,382.55,24589.0,376.4819,378.1326,376.3929,378.1326,24589.0
2023-06-16 10:30:00,382.43,382.48,381.37,381.89,28404.0,378.014,378.0634,376.9662,377.4802,28404.0
2023-06-16 10:40:00,382.0,382.34,381.48,382.08,24791.0,377.5889,377.925,377.075,377.668,24791.0
2023-06-16 10:50:00,381.96,382.9,381.96,382.48,31734.0,377.5494,378.4786,377.5494,378.0634,31734.0
2023-06-16 11:00:00,382.5,382.5,381.11,381.63,25477.0,378.0832,378.0832,376.7092,377.2232,25477.0
2023-06-16 11:10:00,381.71,382.26,381.51,381.53,26952.0,377.3023,377.8459,377.1046,377.1244,26952.0
2023-06-16 11:20:00,381.5,381.68,380.28,380.76,25552.0,377.0947,377.2726,375.8888,376.3633,25552.0
2023-06-16 11:30:00,380.84,381.0,380.25,380.56,25917.0,376.4423,376.6005,375.8592,376.1656,25917.0
2023-06-16 11:40:00,380.48,380.6,379.78,379.79,18982.0,376.0865,376.2051,375.3946,375.4045,18982.0
2023-06-16 11:50:00,379.82,380.12,379.36,380.09,19663.0,375.4341,375.7307,374.9794,375.701,19663.0
2023-06-16 12:00:00,379.98,380.33,379.93,380.1,14796.0,375.5923,375.9382,375.5429,375.7109,14796.0
2023-06-16 12:10:00,380.22,380.33,379.94,380.14,11296.0,375.8295,375.9382,375.5527,375.7504,11296.0
2023-06-16 12:20:00,380.1,380.72,380.07,380.55,10705.0,375.7109,376.3237,375.6812,376.1557,10705.0
2023-06-16 12:30:00,380.54,381.18,380.5,381.03,8209.0,376.1458,376.7784,376.1063,376.6301,8209.0
2023-06-16 12:40:00,380.95,380.95,380.4,380.83,12879.0,376.5511,376.5511,376.0074,376.4325,12879.0
2023-06-16 12:50:00,380.88,381.14,380.35,380.35,11783.0,376.4819,376.7389,375.958,375.958,11783.0
2023-06-16 13:00:00,380.48,381.2,380.41,380.49,43425.0,376.0865,376.7982,376.0173,376.0964,43425.0
2023-06-16 13:10:00,380.51,380.51,379.93,380.51,12145.0,376.1162,376.1162,375.5429,376.1162,12145.0
2023-06-16 13:20:00,380.41,380.91,380.17,380.51,19261.0,376.0173,376.5115,375.7801,376.1162,19261.0
2023-06-16 13:30:00,380.51,380.84,380.41,380.84,21484.0,376.1162,376.4423,376.0173,376.4423,21484.0
2023-06-16 13:40:00,380.85,380.92,380.37,380.56,20723.0,376.4522,376.5214,375.9778,376.1656,20723.0
2023-06-16 13:50:00,380.54,380.81,380.36,380.59,20015.0,376.1458,376.4127,375.9679,376.1952,20015.0
2023-06-16 14:00:00,380.56,380.67,380.22,380.42,28632.0,376.1656,376.2743,375.8295,376.0272,28632.0
2023-06-16 14:10:00,380.41,380.66,380.05,380.32,24137.0,376.0173,376.2644,375.6615,375.9283,24137.0
2023-06-16 14:20:00,380.39,380.43,380.07,380.31,23956.0,375.9975,376.0371,375.6812,375.9185,23956.0
2023-06-16 14:30:00,380.23,380.31,379.52,379.74,15009.0,375.8394,375.9185,375.1376,375.355,15009.0
2023-06-16 14:40:00,379.63,379.93,378.78,378.97,40073.0,375.2463,375.5429,374.4061,374.5939,40073.0
2023-06-16 14:50:00,379.07,379.24,378.61,378.68,25214.0,374.6928,374.8608,374.2381,374.3073,25214.0
2023-06-16 15:00:00,378.74,378.74,377.81,377.91,40881.0,374.3666,374.3666,373.4473,373.5462,40881.0
2023-06-16 15:10:00,377.9,377.97,377.04,377.16,44570.0,373.5363,373.6055,372.6862,372.8048,44570.0
2023-06-16 15:20:00,377.17,377.42,376.94,376.98,84769.0,372.8147,373.0618,372.5874,372.6269,84769.0
2023-06-16 15:30:00,376.97,377.25,376.71,377.0,72106.0,372.617,372.8938,372.36,372.6467,72106.0
2023-06-16 15:40:00,376.95,377.3,376.76,377.04,101179.0,372.5973,372.9432,372.4095,372.6862,101179.0
2023-06-16 15:50:00,377.05,377.05,376.16,376.68,277950.0,372.6961,372.6961,371.8164,372.3304,277950.0
2023-06-20 09:30:00,375.01,377.48,374.88,377.47,83293.0,370.6797,373.1211,370.5512,373.1113,83293.0
2023-06-20 09:40:00,377.62,378.83,376.25,378.29,47139.0,373.2595,374.4556,371.9053,373.9218,47139.0
2023-06-20 09:50:00,378.44,379.51,377.65,377.65,65180.0,374.0701,375.1277,373.2892,373.2892,65180.0
2023-06-20 10:00:00,377.75,377.81,375.5,375.71,75275.0,373.388,373.4473,371.164,371.3716,75275.0
2023-06-20 10:10:00,375.59,375.86,374.69,374.71,115893.0,371.253,371.5198,370.3634,370.3831,115893.0
2023-06-20 10:20:00,374.85,375.14,374.3,374.51,48293.0,370.5215,370.8082,369.9779,370.1854,48293.0
2023-06-20 10:30:00,374.46,374.69,373.77,373.94,22146.0,370.136,370.3634,369.454,369.622,22146.0
2023-06-20 10:40:00,373.88,374.65,373.75,374.6,36090.0,369.5627,370.3238,369.4342,370.2744,36090.0
2023-06-20 10:50:00,374.54,374.66,373.87,374.11,26774.0,370.2151,370.3337,369.5528,369.7901,26774.0
2023-06-20 11:00:00,374.15,375.05,374.14,374.77,37663.0,369.8296,370.7192,369.8197,370.4424,37663.0
2023-06-20 11:10:00,374.79,374.97,374.57,374.73,22648.0,370.4622,370.6401,370.2447,370.4029,22648.0
2023-06-20 11:20:00,374.67,374.9,374.59,374.67,15383.0,370.3436,370.5709,370.2645,370.3436,15383.0
2023-06-20 11:30:00,374.66,375.19,374.59,375.19,29424.0,370.3337,370.8576,370.2645,370.8576,29424.0
2023-06-20 11:40:00,375.21,375.46,375.0,375.25,17248.0,370.8774,371.1245,370.6698,370.9169,17248.0
2023-06-20 11:50:00,375.2,375.23,374.66,375.0,14449.0,370.8675,370.8971,370.3337,370.6698,14449.0
2023-06-20 12:00:00,375.05,375.13,374.51,374.8,33388.0,370.7192,370.7983,370.1854,370.4721,33388.0
2023-06-20 12:10:00,374.8,375.76,374.8,375.72,46804.0,370.4721,371.421,370.4721,371.3815,46804.0
2023-06-20 12:20:00,375.72,376.85,375.69,376.31,26923.0,371.3815,372.4984,371.3518,371.9647,26923.0
2023-06-20 12:30:00,376.39,376.63,376.13,376.6,9829.0,372.0437,372.281,371.7867,372.2513,9829.0
2023-06-20 12:40:00,376.8,377.4,376.79,376.95,16524.0,372.449,373.0421,372.4391,372.5973,16524.0
2023-06-20 12:50:00,377.02,377.25,376.7,376.88,24682.0,372.6665,372.8938,372.3501,372.5281,24682.0
2023-06-20 13:00:00,376.86,377.1,376.17,376.2,30163.0,372.5083,372.7455,371.8263,371.8559,30163.0
2023-06-20 13:10:00,376.17,376.5,375.97,376.3,18603.0,371.8263,372.1525,371.6286,371.9548,18603.0
2023-06-20 13:20:00,376.33,376.92,376.33,376.82,17789.0,371.9844,372.5676,371.9844,372.4688,17789.0
2023-06-20 13:30:00,376.82,376.95,376.72,376.83,20618.0,372.4688,372.5973,372.3699,372.4786,20618.0
2023-06-20 13:40:00,376.84,376.98,376.73,376.81,18083.0,372.4885,372.6269,372.3798,372.4589,18083.0
2023-06-20 13:50:00,376.79,377.08,376.56,376.6,25516.0,372.4391,372.7258,372.2118,372.2513,25516.0
2023-06-20 14:00:00,376.55,376.98,376.54,376.75,14891.0,372.2019,372.6269,372.192,372.3996,14891.0
2023-06-20 14:10:00,376.76,376.79,376.4,376.45,18668.0,372.4095,372.4391,372.0536,372.103,18668.0
2023-06-20 14:20:00,376.52,376.98,376.52,376.83,14474.0,372.1722,372.6269,372.1722,372.4786,14474.0
2023-06-20 14:30:00,376.8,376.91,376.63,376.69,17729.0,372.449,372.5577,372.281,372.3403,17729.0
2023-06-20 14:40:00,376.64,376.77,376.46,376.66,26786.0,372.2908,372.4193,372.1129,372.3106,26786.0
2023-06-20 14:50:00,376.69,376.81,376.45,376.49,21595.0,372.3403,372.4589,372.103,372.1426,21595.0
2023-06-20 15:00:00,376.56,376.59,376.15,376.16,27828.0,372.2118,372.2414,371.8065,371.8164,27828.0
2023-06-20 15:10:00,376.13,376.16,375.85,375.97,30776.0,371.7867,371.8164,371.51,371.6286,30776.0
2023-06-20 15:20:00,375.94,376.04,375.58,375.88,29594.0,371.5989,371.6978,371.2431,371.5396,29594.0
2023-06-20 15:30:00,375.9,376.06,375.59,375.88,34215.0,371.5594,371.7175,371.253,371.5396,34215.0
2023-06-20 15:40:00,375.83,375.91,375.44,375.5,72673.0,371.4902,371.5693,371.1047,371.164,72673.0
2023-06-20 15:50:00,375.46,375.65,374.26,374.57,282264.0,371.1245,371.3123,369.9383,370.2447,282264.0
2023-06-21 09:30:00,373.96,375.59,373.79,375.17,59495.0,369.6418,371.253,369.4738,370.8378,59495.0
2023-06-21 09:40:00,375.17,376.36,375.14,375.61,51141.0,370.8378,372.0141,370.8082,371.2727,51141.0
2023-06-21 09:50:00,375.55,375.64,374.63,374.9,31759.0,371.2134,371.3024,370.3041,370.5709,31759.0
2023-06-21 10:00:00,374.99,375.18,373.66,373.91,25596.0,370.6599,370.8477,369.3453,369.5924,25596.0
2023-06-21 10:10:00,373.83,375.21,373.79,374.91,31775.0,369.5133,370.8774,369.4738,370.5808,31775.0
2023-06-21 10:20:00,374.8,375.27,374.0,374.1,17803.0,370.4721,370.9367,369.6813,369.7802,17803.0
2023-06-21 10:30:00,374.24,375.11,374.15,375.11,11115.0,369.9186,370.7785,369.8296,370.7785,11115.0
2023-06-21 10:40:00,375.25,375.51,374.43,374.81,14528.0,370.9169,371.1739,370.1064,370.482,14528.0
2023-06-21 10:50:00,374.82,376.0,374.4,375.97,30067.0,370.4919,371.6582,370.0767,371.6286,30067.0
2023-06-21 11:00:00,376.07,376.5,375.52,376.34,34859.0,371.7274,372.1525,371.1838,371.9943,34859.0
2023-06-21 11:10:00,376.05,376.78,375.0,375.0,22122.0,371.7077,372.4292,370.6698,370.6698,22122.0
2023-06-21 11:20:00,375.02,375.82,374.49,375.82,21421.0,370.6895,371.4803,370.1657,371.4803,21421.0
2023-06-21 11:30:00,375.96,376.91,375.81,376.83,17911.0,371.6187,372.5577,371.4704,372.4786,17911.0
2023-06-21 11:40:00,376.98,377.49,376.81,376.84,49975.0,372.6269,373.131,372.4589,372.4885,49975.0
2023-06-21 11:50:00,376.83,376.83,376.29,376.47,16264.0,372.4786,372.4786,371.9449,372.1228,16264.0
2023-06-21 12:00:00,376.58,377.37,376.54,377.36,17356.0,372.2315,373.0124,372.192,373.0025,17356.0
2023-06-21 12:10:00,377.22,378.06,377.04,377.68,16546.0,372.8641,373.6944,372.6862,373.3188,16546.0
2023-06-21 12:20:00,377.56,378.18,377.42,378.18,15413.0,373.2002,373.8131,373.0618,373.8131,15413.0
2023-06-21 12:30:00,378.13,378.39,377.83,378.06,19396.0,373.7636,374.0206,373.4671,373.6944,19396.0
2023-06-21 12:40:00,378.08,378.3,377.82,377.89,18837.0,373.7142,373.9317,373.4572,373.5264,18837.0
2023-06-21 12:50:00,377.9,378.22,377.38,377.56,13137.0,373.5363,373.8526,373.0223,373.2002,13137.0
2023-06-21 13:00:00,377.54,377.81,377.22,377.81,15968.0,373.1804,373.4473,372.8641,373.4473,15968.0
2023-06-21 13:10:00,377.77,377.84,377.11,377.27,17448.0,373.4078,373.477,372.7554,372.9136,17448.0
2023-06-21 13:20:00,377.24,377.46,377.1,377.21,11446.0,372.8839,373.1014,372.7455,372.8543,11446.0
2023-06-21 13:30:00,377.21,377.58,377.1,377.41,11411.0,372.8543,373.22,372.7455,373.0519,11411.0
2023-06-21 13:40:00,377.3,377.42,376.99,377.01,13933.0,372.9432,373.0618,372.6368,372.6566,13933.0
2023-06-21 13:50:00,377.05,377.5,377.01,377.28,14370.0,372.6961,373.1409,372.6566,372.9235,14370.0
2023-06-21 14:00:00,377.34,377.66,377.18,377.56,17238.0,372.9828,373.2991,372.8246,373.2002,17238.0
2023-06-21 14:10:00,377.64,377.87,377.56,377.78,16670.0,373.2793,373.5066,373.2002,373.4177,16670.0
2023-06-21 14:20:00,377.87,377.99,377.48,377.66,13451.0,373.5066,373.6253,373.1211,373.2991,13451.0
2023-06-21 14:30:00,377.76,377.87,377.33,377.33,12970.0,373.3979,373.5066,372.9729,372.9729,12970.0
2023-06-21 14:40:00,377.31,377.52,377.15,377.36,16570.0,372.9531,373.1607,372.795,373.0025,16570.0
2023-06-21 14:50:00,377.43,377.96,377.43,377.8,11382.0,373.0717,373.5956,373.0717,373.4374,11382.0
2023-06-21 15:00:00,377.82,377.83,377.37,377.72,20235.0,373.4572,373.4671,373.0124,373.3584,20235.0
2023-06-21 15:10:00,377.67,377.77,377.4,377.54,17337.0,373.3089,373.4078,373.0421,373.1804,17337.0
2023-06-21 15:20:00,377.54,377.66,377.18,377.49,38087.0,373.1804,373.2991,372.8246,373.131,38087.0
2023-06-21 15:30:00,377.48,377.55,376.57,376.97,36194.0,373.1211,373.1903,372.2216,372.617,36194.0
2023-06-21 15:40:00,376.95,377.25,376.8,377.16,28550.0,372.5973,372.8938,372.449,372.8048,28550.0
2023-06-21 15:50:00,377.19,377.37,376.03,376.3,122663.0,372.8345,373.0124,371.6879,371.9548,122663.0
2023-06-22 09:30:00,375.11,375.53,373.94,374.96,64839.0,370.7785,371.1937,369.622,370.6302,64839.0
2023-06-22 09:40:00,374.75,376.36,374.71,376.27,31487.0,370.4227,372.0141,370.3831,371.9251,31487.0
2023-06-22 09:50:00,376.12,378.48,376.06,377.7,34200.0,371.7768,374.1096,371.7175,373.3386,34200.0
2023-06-22 10:00:00,377.73,377.73,376.67,376.84,24177.0,373.3683,373.3683,372.3205,372.4885,24177.0
2023-06-22 10:10:00,377.04,377.92,377.02,377.58,20848.0,372.6862,373.5561,372.6665,373.22,20848.0
2023-06-22 10:20:00,377.58,377.58,376.98,377.32,9659.0,373.22,373.22,372.6269,372.963,9659.0
2023-06-22 10:30:00,377.35,377.67,376.76,376.76,18381.0,372.9926,373.3089,372.4095,372.4095,18381.0
2023-06-22 10:40:00,376.68,376.75,376.13,376.56,21023.0,372.3304,372.3996,371.7867,372.2118,21023.0
2023-06-22 10:50:00,376.63,376.67,376.12,376.41,14659.0,372.281,372.3205,371.7768,372.0635,14659.0
2023-06-22 11:00:00,376.42,376.86,376.32,376.38,17635.0,372.0734,372.5083,371.9745,372.0338,17635.0
2023-06-22 11:10:00,376.28,376.67,375.91,376.44,15227.0,371.935,372.3205,371.5693,372.0932,15227.0
2023-06-22 11:20:00,376.41,376.41,375.59,375.69,20291.0,372.0635,372.0635,371.253,371.3518,20291.0
2023-06-22 11:30:00,375.69,376.36,375.38,376.32,25103.0,371.3518,372.0141,371.0454,371.9745,25103.0
2023-06-22 11:40:00,376.32,377.0,376.32,376.54,13915.0,371.9745,372.6467,371.9745,372.192,13915.0
2023-06-22 11:50:00,376.57,376.76,376.31,376.69,18122.0,372.2216,372.4095,371.9647,372.3403,18122.0
2023-06-22 12:00:00,376.66,376.67,375.79,375.9,24924.0,372.3106,372.3205,371.4507,371.5594,24924.0
2023-06-22 12:10:00,375.91,376.54,375.85,376.26,19691.0,371.5693,372.192,371.51,371.9152,19691.0
2023-06-22 12:20:00,376.2,376.49,375.88,375.91,17072.0,371.8559,372.1426,371.5396,371.5693,17072.0
2023-06-22 12:30:00,375.98,376.25,375.78,376.04,17083.0,371.6385,371.9053,371.4408,371.6978,17083.0
2023-06-22 12:40:00,375.99,376.06,375.7,375.73,13909.0,371.6483,371.7175,371.3617,371.3913,13909.0
2023-06-22 12:50:00,375.78,376.22,375.71,376.2,8583.0,371.4408,371.8757,371.3716,371.8559,8583.0
2023-06-22 13:00:00,376.07,376.17,375.43,375.53,18570.0,371.7274,371.8263,371.0948,371.1937,18570.0
2023-06-22 13:10:00,375.45,375.66,375.09,375.33,10163.0,371.1146,371.3222,370.7587,370.996,10163.0
2023-06-22 13:20:00,375.4,375.61,375.32,375.57,5920.0,371.0652,371.2727,370.9861,371.2332,5920.0
2023-06-22 13:30:00,375.57,375.6,375.11,375.28,14443.0,371.2332,371.2629,370.7785,370.9465,14443.0
2023-06-22 13:40:00,375.34,375.57,375.3,375.42,8587.0,371.0059,371.2332,370.9663,371.0849,8587.0
2023-06-22 13:50:00,375.35,375.88,375.34,375.88,11322.0,371.0157,371.5396,371.0059,371.5396,11322.0
2023-06-22 14:00:00,375.89,376.64,375.8,376.44,31452.0,371.5495,372.2908,371.4605,372.0932,31452.0
2023-06-22 14:10:00,376.44,376.91,376.29,376.88,33392.0,372.0932,372.5577,371.9449,372.5281,33392.0
2023-06-22 14:20:00,376.87,377.11,376.73,377.11,19055.0,372.5182,372.7554,372.3798,372.7554,19055.0
2023-06-22 14:30:00,377.07,377.47,376.92,377.47,24089.0,372.7159,373.1113,372.5676,373.1113,24089.0
2023-06-22 14:40:00,377.43,377.62,376.84,376.91,47754.0,373.0717,373.2595,372.4885,372.5577,47754.0
2023-06-22 14:50:00,376.94,377.71,376.92,377.69,20551.0,372.5874,373.3485,372.5676,373.3287,20551.0
2023-06-22 15:00:00,377.71,377.71,377.06,377.06,32203.0,373.3485,373.3485,372.706,372.706,32203.0
2023-06-22 15:10:00,377.04,377.14,376.68,376.79,14513.0,372.6862,372.7851,372.3304,372.4391,14513.0
2023-06-22 15:20:00,376.73,376.96,376.46,376.62,29321.0,372.3798,372.6071,372.1129,372.2711,29321.0
2023-06-22 15:30:00,376.56,376.88,376.2,376.8,23614.0,372.2118,372.5281,371.8559,372.449,23614.0
2023-06-22 15:40:00,376.85,377.03,376.72,376.78,33165.0,372.4984,372.6763,372.3699,372.4292,33165.0
2023-06-22 15:50:00,376.78,377.84,376.78,377.81,161325.0,372.4292,373.477,372.4292,373.4473,161325.0
2023-06-23 09:30:00,374.98,375.93,373.74,374.12,194352.0,370.65,371.589,369.4243,369.7999,194352.0
2023-06-23 09:40:00,374.1,374.93,373.22,374.67,63893.0,369.7802,370.6006,368.9103,370.3436,63893.0
2023-06-23 09:50:00,374.87,376.0,374.47,375.94,107382.0,370.5413,371.6582,370.1459,371.5989,107382.0
2023-06-23 10:00:00,375.86,376.65,375.41,376.31,45197.0,371.5198,372.3007,371.075,371.9647,45197.0
2023-06-23 10:10:00,376.26,376.65,375.54,375.88,25265.0,371.9152,372.3007,371.2035,371.5396,25265.0
2023-06-23 10:20:00,376.0,376.95,375.62,376.84,29383.0,371.6582,372.5973,371.2826,372.4885,29383.0
2023-06-23 10:30:00,376.85,377.18,376.62,377.14,25942.0,372.4984,372.8246,372.2711,372.7851,25942.0
2023-06-23 10:40:00,377.25,377.25,376.04,376.09,29439.0,372.8938,372.8938,371.6978,371.7472,29439.0
2023-06-23 10:50:00,376.25,376.38,375.6,376.38,23396.0,371.9053,372.0338,371.2629,372.0338,23396.0
2023-06-23 11:00:00,376.3,376.9,376.22,376.56,24608.0,371.9548,372.5478,371.8757,372.2118,24608.0
2023-06-23 11:10:00,376.64,377.24,376.51,377.11,20587.0,372.2908,372.8839,372.1623,372.7554,20587.0
2023-06-23 11:20:00,377.1,377.99,377.1,377.99,33624.0,372.7455,373.6253,372.7455,373.6253,33624.0
2023-06-23 11:30:00,377.83,378.99,377.81,378.87,33352.0,373.4671,374.6137,373.4473,374.4951,33352.0
2023-06-23 11:40:00,378.79,379.52,378.45,378.62,27371.0,374.416,375.1376,374.0799,374.248,27371.0
2023-06-23 11:50:00,378.79,378.95,378.22,378.81,18256.0,374.416,374.5742,373.8526,374.4358,18256.0
2023-06-23 12:00:00,378.8,379.14,378.34,378.38,14577.0,374.4259,374.762,373.9712,374.0107,14577.0
2023-06-23 12:10:00,378.38,379.06,378.11,378.64,14015.0,374.0107,374.6829,373.7439,374.2677,14015.0
2023-06-23 12:20:00,378.63,379.09,378.4,379.06,24305.0,374.2579,374.7126,374.0305,374.6829,24305.0
2023-06-23 12:30:00,379.09,379.69,378.75,379.06,36779.0,374.7126,375.3056,374.3765,374.6829,36779.0
2023-06-23 12:40:00,379.09,379.49,378.89,379.25,12333.0,374.7126,375.1079,374.5149,374.8707,12333.0
2023-06-23 12:50:00,379.3,379.44,379.08,379.34,17691.0,374.9201,375.0585,374.7027,374.9597,17691.0
2023-06-23 13:00:00,379.34,379.79,379.34,379.74,17568.0,374.9597,375.4045,374.9597,375.355,17568.0
2023-06-23 13:10:00,379.68,379.73,379.34,379.57,23323.0,375.2957,375.3452,374.9597,375.187,23323.0
2023-06-23 13:20:00,379.66,380.08,379.55,379.95,34846.0,375.276,375.6911,375.1672,375.5626,34846.0
2023-06-23 13:30:00,380.0,380.24,379.86,379.9,37478.0,375.612,375.8493,375.4737,375.5132,37478.0
2023-06-23 13:40:00,379.8,379.8,379.28,379.5,37864.0,375.4144,375.4144,374.9004,375.1178,37864.0
2023-06-23 13:50:00,379.38,379.64,379.18,379.26,27557.0,374.9992,375.2562,374.8015,374.8806,27557.0
2023-06-23 14:00:00,379.26,379.39,379.06,379.26,18470.0,374.8806,375.0091,374.6829,374.8806,18470.0
2023-06-23 14:10:00,379.15,379.53,379.07,379.37,15660.0,374.7719,375.1475,374.6928,374.9893,15660.0
2023-06-23 14:20:00,379.33,379.79,379.28,379.69,16809.0,374.9498,375.4045,374.9004,375.3056,16809.0
2023-06-23 14:30:00,379.59,379.9,379.31,379.53,29119.0,375.2068,375.5132,374.93,375.1475,29119.0
2023-06-23 14:40:00,379.52,379.58,379.26,379.58,24478.0,375.1376,375.1969,374.8806,375.1969,24478.0
2023-06-23 14:50:00,379.46,379.71,379.28,379.71,30136.0,375.0783,375.3254,374.9004,375.3254,30136.0
2023-06-23 15:00:00,379.63,380.29,379.28,380.27,33322.0,375.2463,375.8987,374.9004,375.8789,33322.0
2023-06-23 15:10:00,380.28,380.32,379.89,380.3,20141.0,375.8888,375.9283,375.5033,375.9086,20141.0
2023-06-23 15:20:00,380.34,380.34,379.68,379.8,30156.0,375.9481,375.9481,375.2957,375.4144,30156.0
2023-06-23 15:30:00,379.84,380.12,379.61,379.94,44187.0,375.4539,375.7307,375.2265,375.5527,44187.0
2023-06-23 15:40:00,379.98,380.33,379.7,380.21,64620.0,375.5923,375.9382,375.3155,375.8196,64620.0
2023-06-23 15:50:00,380.19,381.12,379.58,379.86,234884.0,375.7998,376.7191,375.1969,375.4737,234884.0
2023-06-26 09:30:00,378.06,379.26,377.53,378.49,88034.0,373.6944,374.8806,373.1706,374.1195,88034.0
2023-06-26 09:40:00,378.49,379.62,378.4,378.94,40031.0,374.1195,375.2364,374.0305,374.5643,40031.0
2023-06-26 09:50:00,379.02,379.74,378.81,379.37,49417.0,374.6434,375.355,374.4358,374.9893,49417.0
2023-06-26 10:00:00,379.46,379.99,377.89,377.91,43758.0,375.0783,375.6022,373.5264,373.5462,43758.0
2023-06-26 10:10:00,377.79,377.79,376.28,376.3,38969.0,373.4276,373.4276,371.935,371.9548,38969.0
2023-06-26 10:20:00,376.17,377.18,375.9,376.8,43121.0,371.8263,372.8246,371.5594,372.449,43121.0
2023-06-26 10:30:00,376.85,377.06,376.19,376.5,43584.0,372.4984,372.706,371.846,372.1525,43584.0
2023-06-26 10:40:00,376.47,376.78,376.08,376.68,29261.0,372.1228,372.4292,371.7373,372.3304,29261.0
2023-06-26 10:50:00,376.68,377.15,376.64,376.92,27647.0,372.3304,372.795,372.2908,372.5676,27647.0
2023-06-26 11:00:00,377.0,377.14,376.59,376.78,37404.0,372.6467,372.7851,372.2414,372.4292,37404.0
2023-06-26 11:10:00,376.76,377.17,376.12,376.2,57877.0,372.4095,372.8147,371.7768,371.8559,57877.0
2023-06-26 11:20:00,376.14,376.46,376.0,376.24,27866.0,371.7966,372.1129,371.6582,371.8955,27866.0
2023-06-26 11:30:00,376.24,376.61,375.62,375.62,27749.0,371.8955,372.2612,371.2826,371.2826,27749.0
2023-06-26 11:40:00,375.67,375.83,375.35,375.8,21373.0,371.332,371.4902,371.0157,371.4605,21373.0
2023-06-26 11:50:00,375.88,376.26,375.85,376.26,26229.0,371.5396,371.9152,371.51,371.9152,26229.0
2023-06-26 12:00:00,376.41,376.67,375.91,375.94,22503.0,372.0635,372.3205,371.5693,371.5989,22503.0
2023-06-26 12:10:00,375.94,377.11,375.87,377.0,25924.0,371.5989,372.7554,371.5297,372.6467,25924.0
2023-06-26 12:20:00,377.09,377.4,376.93,377.0,57538.0,372.7356,373.0421,372.5775,372.6467,57538.0
2023-06-26 12:30:00,376.99,377.17,376.79,376.84,20142.0,372.6368,372.8147,372.4391,372.4885,20142.0
2023-06-26 12:40:00,376.84,377.2,376.67,377.02,19902.0,372.4885,372.8444,372.3205,372.6665,19902.0
2023-06-26 12:50:00,377.04,377.42,377.03,377.4,17760.0,372.6862,373.0618,372.6763,373.0421,17760.0
2023-06-26 13:00:00,377.42,377.47,376.92,377.0,18537.0,373.0618,373.1113,372.5676,372.6467,18537.0
2023-06-26 13:10:00,377.05,377.36,376.87,377.0,25115.0,372.6961,373.0025,372.5182,372.6467,25115.0
2023-06-26 13:20:00,376.92,377.53,376.92,377.5,17219.0,372.5676,373.1706,372.5676,373.1409,17219.0
2023-06-26 13:30:00,377.5,377.56,377.21,377.22,13985.0,373.1409,373.2002,372.8543,372.8641,13985.0
2023-06-26 13:40:00,377.23,377.49,377.2,377.37,11884.0,372.874,373.131,372.8444,373.0124,11884.0
2023-06-26 13:50:00,377.37,377.48,376.9,377.08,17663.0,373.0124,373.1211,372.5478,372.7258,17663.0
2023-06-26 14:00:00,377.02,377.25,376.9,377.09,24069.0,372.6665,372.8938,372.5478,372.7356,24069.0
2023-06-26 14:10:00,377.04,377.27,377.0,377.24,16714.0,372.6862,372.9136,372.6467,372.8839,16714.0
2023-06-26 14:20:00,377.2,377.28,376.82,376.96,14012.0,372.8444,372.9235,372.4688,372.6071,14012.0
2023-06-26 14:30:00,376.96,377.22,376.89,377.21,16608.0,372.6071,372.8641,372.538,372.8543,16608.0
2023-06-26 14:40:00,377.22,377.39,377.15,377.26,48468.0,372.8641,373.0322,372.795,372.9037,48468.0
2023-06-26 14:50:00,377.22,377.28,376.76,376.87,22750.0,372.8641,372.9235,372.4095,372.5182,22750.0
2023-06-26 15:00:00,376.87,377.24,376.86,377.22,15686.0,372.5182,372.8839,372.5083,372.8641,15686.0
2023-06-26 15:10:00,377.19,377.42,377.02,377.39,29022.0,372.8345,373.0618,372.6665,373.0322,29022.0
2023-06-26 15:20:00,377.36,377.56,377.2,377.54,26654.0,373.0025,373.2002,372.8444,373.1804,26654.0
2023-06-26 15:30:00,377.54,377.75,377.42,377.55,38004.0,373.1804,373.388,373.0618,373.1903,38004.0
2023-06-26 15:40:00,377.54,377.58,376.97,377.42,70119.0,373.1804,373.22,372.617,373.0618,70119.0
2023-06-26 15:50:00,377.42,377.63,376.81,377.46,262511.0,373.0618,373.2694,372.4589,373.1014,262511.0
2023-06-27 09:30:00,380.34,381.63,379.01,381.36,63446.0,375.9481,377.2232,374.6335,376.9563,63446.0
2023-06-27 09:40:00,381.5,381.7,380.36,381.23,31558.0,377.0947,377.2924,375.9679,376.8278,31558.0
2023-06-27 09:50:00,381.04,381.41,380.66,380.86,30233.0,376.64,377.0058,376.2644,376.4621,30233.0
2023-06-27 10:00:00,380.79,381.2,380.34,380.91,35416.0,376.3929,376.7982,375.9481,376.5115,35416.0
2023-06-27 10:10:00,380.81,381.12,380.21,380.43,38871.0,376.4127,376.7191,375.8196,376.0371,38871.0
2023-06-27 10:20:00,380.36,380.71,379.81,380.46,30887.0,375.9679,376.3138,375.4242,376.0667,30887.0
2023-06-27 10:30:00,380.37,381.06,380.03,380.77,18139.0,375.9778,376.6598,375.6417,376.3732,18139.0
2023-06-27 10:40:00,380.78,381.42,380.69,381.23,13467.0,376.383,377.0156,376.2941,376.8278,13467.0
2023-06-27 10:50:00,381.25,381.55,380.97,381.53,21895.0,376.8476,377.1441,376.5708,377.1244,21895.0
2023-06-27 11:00:00,381.45,381.55,380.82,381.05,12361.0,377.0453,377.1441,376.4226,376.6499,12361.0
2023-06-27 11:10:00,381.0,381.61,380.7,381.59,22470.0,376.6005,377.2035,376.304,377.1837,22470.0
2023-06-27 11:20:00,381.5,381.84,381.36,381.83,20537.0,377.0947,377.4308,376.9563,377.4209,20537.0
2023-06-27 11:30:00,381.82,382.17,381.77,381.91,17549.0,377.411,377.757,377.3616,377.5,17549.0
2023-06-27 11:40:00,381.84,381.95,381.28,381.33,18657.0,377.4308,377.5395,376.8773,376.9267,18657.0
2023-06-27 11:50:00,381.31,381.69,381.07,381.35,15376.0,376.9069,377.2825,376.6697,376.9465,15376.0
2023-06-27 12:00:00,381.44,381.58,381.14,381.46,10442.0,377.0354,377.1738,376.7389,377.0552,10442.0
2023-06-27 12:10:00,381.33,381.47,380.64,380.66,21564.0,376.9267,377.0651,376.2447,376.2644,21564.0
2023-06-27 12:20:00,380.52,381.78,380.52,381.78,24866.0,376.126,377.3715,376.126,377.3715,24866.0
2023-06-27 12:30:00,381.89,381.89,381.29,381.54,16326.0,377.4802,377.4802,376.8871,377.1343,16326.0
2023-06-27 12:40:00,381.47,381.61,381.2,381.54,10017.0,377.0651,377.2035,376.7982,377.1343,10017.0
2023-06-27 12:50:00,381.59,381.79,381.51,381.57,10468.0,377.1837,377.3814,377.1046,377.1639,10468.0
2023-06-27 13:00:00,381.65,381.65,380.9,381.14,27838.0,377.243,377.243,376.5016,376.7389,27838.0
2023-06-27 13:10:00,381.04,381.42,380.96,381.37,10341.0,376.64,377.0156,376.561,376.9662,10341.0
2023-06-27 13:20:00,381.42,382.0,381.32,381.78,21257.0,377.0156,377.5889,376.9168,377.3715,21257.0
2023-06-27 13:30:00,381.81,382.05,381.51,381.58,11590.0,377.4011,377.6384,377.1046,377.1738,11590.0
2023-06-27 13:40:00,381.52,381.84,381.51,381.82,14064.0,377.1145,377.4308,377.1046,377.411,14064.0
2023-06-27 13:50:00,381.79,382.17,381.65,382.16,20754.0,377.3814,377.757,377.243,377.7471,20754.0
2023-06-27 14:00:00,382.18,382.72,382.12,382.49,26196.0,377.7669,378.3006,377.7076,378.0733,26196.0
2023-06-27 14:10:00,382.58,382.84,382.52,382.59,15008.0,378.1623,378.4192,378.1029,378.1721,15008.0
2023-06-27 14:20:00,382.59,382.65,382.22,382.24,21245.0,378.1721,378.2314,377.8064,377.8262,21245.0
2023-06-27 14:30:00,382.25,382.29,381.71,381.81,23158.0,377.8361,377.8756,377.3023,377.4011,23158.0
2023-06-27 14:40:00,381.78,381.95,381.59,381.8,15759.0,377.3715,377.5395,377.1837,377.3913,15759.0
2023-06-27 14:50:00,381.89,381.89,381.3,381.4,21608.0,377.4802,377.4802,376.897,376.9959,21608.0
2023-06-27 15:00:00,381.43,382.5,381.39,382.26,32712.0,377.0255,378.0832,376.986,377.8459,32712.0
2023-06-27 15:10:00,382.32,382.39,381.87,381.92,20081.0,377.9053,377.9744,377.4604,377.5099,20081.0
2023-06-27 15:20:00,381.92,382.21,381.74,382.17,21135.0,377.5099,377.7965,377.332,377.757,21135.0
2023-06-27 15:30:00,382.16,382.29,381.7,381.96,26594.0,377.7471,377.8756,377.2924,377.5494,26594.0
2023-06-27 15:40:00,381.93,382.1,381.5,381.93,44681.0,377.5198,377.6878,377.0947,377.5198,44681.0
2023-06-27 15:50:00,381.89,381.99,381.02,381.78,171897.0,377.4802,377.5791,376.6203,377.3715,171897.0
2023-06-28 09:30:00,381.19,381.4,379.11,379.37,92970.0,376.7883,376.9959,374.7323,374.9893,92970.0
2023-06-28 09:40:00,379.14,379.89,378.67,379.65,47216.0,374.762,375.5033,374.2974,375.2661,47216.0
2023-06-28 09:50:00,379.58,380.16,379.4,379.67,46468.0,375.1969,375.7702,375.019,375.2859,46468.0
2023-06-28 10:00:00,379.67,380.31,379.42,380.2,19689.0,375.2859,375.9185,375.0387,375.8097,19689.0
2023-06-28 10:10:00,380.22,380.22,379.4,380.1,21972.0,375.8295,375.8295,375.019,375.7109,21972.0
2023-06-28 10:20:00,380.12,380.54,379.65,379.99,15918.0,375.7307,376.1458,375.2661,375.6022,15918.0
2023-06-28 10:30:00,380.1,380.54,379.6,380.52,20690.0,375.7109,376.1458,375.2167,376.126,20690.0
2023-06-28 10:40:00,380.54,380.63,380.02,380.39,11252.0,376.1458,376.2348,375.6318,375.9975,11252.0
2023-06-28 10:50:00,380.4,380.44,379.62,379.79,13780.0,376.0074,376.047,375.2364,375.4045,13780.0
2023-06-28 11:00:00,379.79,379.87,379.37,379.62,20907.0,375.4045,375.4835,374.9893,375.2364,20907.0
2023-06-28 11:10:00,379.5,380.03,379.36,379.94,18162.0,375.1178,375.6417,374.9794,375.5527,18162.0
2023-06-28 11:20:00,379.92,380.11,379.66,380.11,28764.0,375.533,375.7208,375.276,375.7208,28764.0
2023-06-28 11:30:00,380.14,380.56,380.14,380.31,10637.0,375.7504,376.1656,375.7504,375.9185,10637.0
2023-06-28 11:40:00,380.29,380.35,379.86,379.92,46295.0,375.8987,375.958,375.4737,375.533,46295.0
2023-06-28 11:50:00,379.75,380.09,379.75,379.8,17290.0,375.3649,375.701,375.3649,375.4144,17290.0
2023-06-28 12:00:00,379.77,380.52,379.53,380.49,14720.0,375.3847,376.126,375.1475,376.0964,14720.0
2023-06-28 12:10:00,380.49,381.11,380.49,381.0,10623.0,376.0964,376.7092,376.0964,376.6005,10623.0
2023-06-28 12:20:00,380.93,380.93,380.36,380.45,9439.0,376.5313,376.5313,375.9679,376.0568,9439.0
2023-06-28 12:30:00,380.46,380.62,380.23,380.45,10013.0,376.0667,376.2249,375.8394,376.0568,10013.0
2023-06-28 12:40:00,380.56,380.56,379.7,379.81,22749.0,376.1656,376.1656,375.3155,375.4242,22749.0
2023-06-28 12:50:00,379.83,379.93,379.42,379.82,11300.0,375.444,375.5429,375.0387,375.4341,11300.0
2023-06-28 13:00:00,379.73,379.75,379.41,379.66,12326.0,375.3452,375.3649,375.0289,375.276,12326.0
2023-06-28 13:10:00,379.55,379.75,379.41,379.65,15186.0,375.1672,375.3649,375.0289,375.2661,15186.0
2023-06-28 13:20:00,379.55,379.98,379.5,379.98,8952.0,375.1672,375.5923,375.1178,375.5923,8952.0
2023-06-28 13:30:00,379.98,380.02,379.49,379.67,15449.0,375.5923,375.6318,375.1079,375.2859,15449.0
2023-06-28 13:40:00,379.6,379.76,379.28,379.36,19689.0,375.2167,375.3748,374.9004,374.9794,19689.0
2023-06-28 13:50:00,379.35,379.75,379.28,379.49,8160.0,374.9695,375.3649,374.9004,375.1079,8160.0
2023-06-28 14:00:00,379.63,380.23,379.61,380.23,12691.0,375.2463,375.8394,375.2265,375.8394,12691.0
2023-06-28 14:10:00,380.35,380.35,380.02,380.15,7314.0,375.958,375.958,375.6318,375.7603,7314.0
2023-06-28 14:20:00,380.14,380.14,379.69,379.93,11661.0,375.7504,375.7504,375.3056,375.5429,11661.0
2023-06-28 14:30:00,380.03,380.08,379.75,379.8,16954.0,375.6417,375.6911,375.3649,375.4144,16954.0
2023-06-28 14:40:00,379.74,380.01,379.63,379.76,8384.0,375.355,375.6219,375.2463,375.3748,8384.0
2023-06-28 14:50:00,379.69,379.99,379.67,379.99,10015.0,375.3056,375.6022,375.2859,375.6022,10015.0
2023-06-28 15:00:00,380.0,380.1,379.27,379.56,16616.0,375.612,375.7109,374.8905,375.1771,16616.0
2023-06-28 15:10:00,379.62,379.77,379.42,379.67,11324.0,375.2364,375.3847,375.0387,375.2859,11324.0
2023-06-28 15:20:00,379.72,379.95,379.56,379.61,12154.0,375.3353,375.5626,375.1771,375.2265,12154.0
2023-06-28 15:30:00,379.57,380.03,379.53,379.72,20809.0,375.187,375.6417,375.1475,375.3353,20809.0
2023-06-28 15:40:00,379.68,379.83,379.51,379.75,33794.0,375.2957,375.444,375.1277,375.3649,33794.0
2023-06-28 15:50:00,379.78,380.45,379.52,380.41,176290.0,375.3946,376.0568,375.1376,376.0173,176290.0
2023-06-29 09:30:00,380.85,385.94,380.5,385.56,77129.0,376.4522,381.4835,376.1063,381.1078,77129.0
2023-06-29 09:40:00,385.45,386.16,384.04,385.08,47724.0,380.9991,381.7009,379.6054,380.6334,47724.0
2023-06-29 09:50:00,385.25,385.35,384.25,385.35,99433.0,380.8014,380.9003,379.813,380.9003,99433.0
2023-06-29 10:00:00,385.34,385.77,384.58,384.73,21428.0,380.8904,381.3154,380.1392,380.2874,21428.0
2023-06-29 10:10:00,384.59,386.0,384.42,385.98,25010.0,380.149,381.5428,379.981,381.523,25010.0
2023-06-29 10:20:00,385.88,386.14,385.07,385.22,15547.0,381.4241,381.6811,380.6235,380.7718,15547.0
2023-06-29 10:30:00,385.23,385.71,384.9,385.3,34536.0,380.7817,381.2561,380.4555,380.8508,34536.0
2023-06-29 10:40:00,385.26,385.65,384.87,385.47,26164.0,380.8113,381.1968,380.4258,381.0189,26164.0
2023-06-29 10:50:00,385.52,385.6,384.38,384.46,15367.0,381.0683,381.1474,379.9415,380.0205,15367.0
2023-06-29 11:00:00,384.46,385.0,384.28,384.83,29682.0,380.0205,380.5543,379.8426,380.3863,29682.0
2023-06-29 11:10:00,384.83,386.19,384.73,386.1,39234.0,380.3863,381.7306,380.2874,381.6416,39234.0
2023-06-29 11:20:00,386.02,387.14,386.02,387.0,23963.0,381.5625,382.6696,381.5625,382.5312,23963.0
2023-06-29 11:30:00,386.98,387.25,386.55,386.64,16400.0,382.5114,382.7783,382.0864,382.1754,16400.0
2023-06-29 11:40:00,386.72,387.03,386.51,386.75,14490.0,382.2544,382.5609,382.0469,382.2841,14490.0
2023-06-29 11:50:00,386.84,388.01,386.72,387.4,27263.0,382.3731,383.5295,382.2544,382.9266,27263.0
2023-06-29 12:00:00,387.33,387.66,387.33,387.66,13229.0,382.8574,383.1836,382.8574,383.1836,13229.0
2023-06-29 12:10:00,387.6,387.68,386.82,387.04,14691.0,383.1243,383.2034,382.3533,382.5707,14691.0
2023-06-29 12:20:00,387.13,387.51,386.93,387.28,12145.0,382.6597,383.0353,382.462,382.808,12145.0
2023-06-29 12:30:00,387.27,387.35,386.56,387.08,19376.0,382.7981,382.8772,382.0963,382.6103,19376.0
2023-06-29 12:40:00,387.1,387.2,386.75,387.15,11426.0,382.6301,382.7289,382.2841,382.6795,11426.0
2023-06-29 12:50:00,387.05,387.16,386.7,387.01,21573.0,382.5806,382.6894,382.2347,382.5411,21573.0
2023-06-29 13:00:00,387.03,387.26,386.81,387.11,30178.0,382.5609,382.7882,382.3434,382.6399,30178.0
2023-06-29 13:10:00,387.15,387.25,386.85,386.85,15044.0,382.6795,382.7783,382.3829,382.3829,15044.0
2023-06-29 13:20:00,386.93,386.99,386.63,386.85,10662.0,382.462,382.5213,382.1655,382.3829,10662.0
2023-06-29 13:30:00,386.77,386.82,386.2,386.24,8908.0,382.3039,382.3533,381.7404,381.78,8908.0
2023-06-29 13:40:00,386.35,386.4,385.92,386.25,11368.0,381.8887,381.9381,381.4637,381.7899,11368.0
2023-06-29 13:50:00,386.41,386.98,386.41,386.66,9566.0,381.948,382.5114,381.948,382.1951,9566.0
2023-06-29 14:00:00,386.65,386.65,386.0,386.24,14641.0,382.1853,382.1853,381.5428,381.78,14641.0
2023-06-29 14:10:00,386.28,386.9,386.23,386.68,7501.0,381.8195,382.4324,381.7701,382.2149,7501.0
2023-06-29 14:20:00,386.68,387.25,386.6,387.0,27019.0,382.2149,382.7783,382.1358,382.5312,27019.0
2023-06-29 14:30:00,387.05,387.05,386.65,386.75,19954.0,382.5806,382.5806,382.1853,382.2841,19954.0
2023-06-29 14:40:00,386.71,386.71,386.12,386.24,20274.0,382.2446,382.2446,381.6614,381.78,20274.0
2023-06-29 14:50:00,386.23,386.7,385.92,386.65,42301.0,381.7701,382.2347,381.4637,382.1853,42301.0
2023-06-29 15:00:00,386.68,387.19,386.67,387.17,20028.0,382.2149,382.719,382.205,382.6992,20028.0
2023-06-29 15:10:00,387.19,387.44,387.03,387.31,28530.0,382.719,382.9661,382.5609,382.8376,28530.0
2023-06-29 15:20:00,387.34,387.44,387.02,387.02,27624.0,382.8673,382.9661,382.551,382.551,27624.0
2023-06-29 15:30:00,387.02,387.3,386.62,386.64,48616.0,382.551,382.8277,382.1556,382.1754,48616.0
2023-06-29 15:40:00,386.63,386.85,386.48,386.81,52475.0,382.1655,382.3829,382.0172,382.3434,52475.0
2023-06-29 15:50:00,386.76,387.76,386.74,387.72,172509.0,382.294,383.2824,382.2742,383.2429,172509.0
2023-06-30 09:30:00,388.1,390.44,388.1,389.9,104501.0,383.6185,385.9315,383.6185,385.3977,104501.0
2023-06-30 09:40:00,390.0,391.37,389.64,391.06,50593.0,385.4966,386.8508,385.1407,386.5443,50593.0
2023-06-30 09:50:00,391.14,391.48,390.62,390.62,41696.0,386.6234,386.9595,386.1094,386.1094,41696.0
2023-06-30 10:00:00,390.75,391.7,390.58,391.48,95459.0,386.2379,387.1769,386.0699,386.9595,95459.0
2023-06-30 10:10:00,391.48,392.44,391.4,392.21,65921.0,386.9595,387.9084,386.8804,387.6811,65921.0
2023-06-30 10:20:00,392.28,392.33,391.15,391.42,47273.0,387.7502,387.7997,386.6333,386.9002,47273.0
2023-06-30 10:30:00,391.37,391.77,390.79,391.24,70185.0,386.8508,387.2461,386.2774,386.7223,70185.0
2023-06-30 10:40:00,391.3,391.32,390.34,391.14,56644.0,386.7816,386.8013,385.8326,386.6234,56644.0
2023-06-30 10:50:00,391.04,391.61,390.88,391.14,93942.0,386.5246,387.088,386.3664,386.6234,93942.0
2023-06-30 11:00:00,391.21,391.31,390.77,390.85,39732.0,386.6926,386.7914,386.2577,386.3368,39732.0
2023-06-30 11:10:00,390.75,391.26,390.64,390.77,39601.0,386.2379,386.742,386.1292,386.2577,39601.0
2023-06-30 11:20:00,390.76,391.03,390.0,390.1,29609.0,386.2478,386.5147,385.4966,385.5954,29609.0
2023-06-30 11:30:00,390.17,390.75,389.58,390.74,43722.0,385.6646,386.2379,385.0814,386.228,43722.0
2023-06-30 11:40:00,390.7,390.76,390.23,390.25,32855.0,386.1885,386.2478,385.7239,385.7437,32855.0
2023-06-30 11:50:00,390.19,390.34,390.0,390.22,26052.0,385.6844,385.8326,385.4966,385.714,26052.0
2023-06-30 12:00:00,390.2,390.93,390.19,390.76,25176.0,385.6943,386.4158,385.6844,386.2478,25176.0
2023-06-30 12:10:00,390.76,391.3,390.71,391.27,29751.0,386.2478,386.7816,386.1984,386.7519,29751.0
2023-06-30 12:20:00,391.27,391.43,391.2,391.37,31568.0,386.7519,386.9101,386.6827,386.8508,31568.0
2023-06-30 12:30:00,391.4,391.43,390.85,391.03,28624.0,386.8804,386.9101,386.3368,386.5147,28624.0
2023-06-30 12:40:00,391.02,391.24,390.84,391.18,25291.0,386.5048,386.7223,386.3269,386.6629,25291.0
2023-06-30 12:50:00,391.24,391.89,391.03,391.89,12442.0,386.7223,387.3647,386.5147,387.3647,12442.0
2023-06-30 13:00:00,391.82,392.19,391.64,392.09,16489.0,387.2956,387.6613,387.1176,387.5624,16489.0
2023-06-30 13:10:00,392.19,392.26,391.69,391.73,23328.0,387.6613,387.7305,387.1671,387.2066,23328.0
2023-06-30 13:20:00,391.72,392.48,391.72,392.47,23499.0,387.1967,387.9479,387.1967,387.938,23499.0
2023-06-30 13:30:00,392.46,392.85,392.39,392.67,21957.0,387.9282,388.3137,387.859,388.1357,21957.0
2023-06-30 13:40:00,392.7,392.84,392.23,392.33,30924.0,388.1654,388.3038,387.7008,387.7997,30924.0
2023-06-30 13:50:00,392.31,392.6,392.13,392.37,12428.0,387.7799,388.0665,387.602,387.8392,12428.0
2023-06-30 14:00:00,392.39,392.82,392.33,392.76,13571.0,387.859,388.284,387.7997,388.2247,13571.0
2023-06-30 14:10:00,392.72,393.1,392.58,393.0,20583.0,388.1852,388.5608,388.0468,388.4619,20583.0
2023-06-30 14:20:00,393.07,393.47,393.02,393.29,35812.0,388.5311,388.9265,388.4817,388.7486,35812.0
2023-06-30 14:30:00,393.23,393.36,392.97,393.18,21964.0,388.6893,388.8178,388.4323,388.6398,21964.0
2023-06-30 14:40:00,393.12,393.2,392.9,393.0,20728.0,388.5805,388.6596,388.3631,388.4619,20728.0
2023-06-30 14:50:00,393.01,393.52,393.0,393.52,34056.0,388.4718,388.9759,388.4619,388.9759,34056.0
2023-06-30 15:00:00,393.56,393.85,393.42,393.71,41377.0,389.0155,389.3021,388.8771,389.1637,41377.0
2023-06-30 15:10:00,393.76,394.58,393.62,394.31,67481.0,389.2132,390.0237,389.0748,389.7568,67481.0
2023-06-30 15:20:00,394.27,394.57,393.77,394.57,51020.0,389.7173,390.0138,389.223,390.0138,51020.0
2023-06-30 15:30:00,394.55,395.17,394.39,395.11,79777.0,389.994,390.6069,389.8359,390.5476,79777.0
2023-06-30 15:40:00,395.08,395.12,394.38,394.57,75066.0,390.5179,390.5574,389.826,390.0138,75066.0
2023-06-30 15:50:00,394.71,394.71,392.97,392.97,205174.0,390.1522,390.1522,388.4323,388.4323,205174.0
2023-07-03 09:30:00,391.34,392.03,388.79,388.8,106792.0,386.8211,387.5031,384.3005,384.3104,106792.0
2023-07-03 09:40:00,388.81,391.19,388.68,391.15,47518.0,384.3203,386.6728,384.1918,386.6333,47518.0
2023-07-03 09:50:00,391.3,392.2,390.93,391.89,72338.0,386.7816,387.6712,386.4158,387.3647,72338.0
2023-07-03 10:00:00,392.22,393.0,391.93,392.8,48599.0,387.6909,388.4619,387.4043,388.2642,48599.0
2023-07-03 10:10:00,392.82,392.96,391.93,391.93,38800.0,388.284,388.4224,387.4043,387.4043,38800.0
2023-07-03 10:20:00,391.93,392.27,391.54,391.75,17609.0,387.4043,387.7404,387.0188,387.2264,17609.0
2023-07-03 10:30:00,391.75,392.28,391.53,391.69,16346.0,387.2264,387.7502,387.0089,387.1671,16346.0
2023-07-03 10:40:00,391.44,392.02,390.76,391.82,18244.0,386.9199,387.4932,386.2478,387.2956,18244.0
2023-07-03 10:50:00,392.0,392.7,391.99,392.3,22301.0,387.4735,388.1654,387.4636,387.77,22301.0
2023-07-03 11:00:00,392.23,393.7,392.23,393.7,27509.0,387.7008,389.1538,387.7008,389.1538,27509.0
2023-07-03 11:10:00,393.63,393.73,393.21,393.27,44066.0,389.0847,389.1835,388.6695,388.7288,44066.0
2023-07-03 11:20:00,393.2,393.65,392.98,393.05,26277.0,388.6596,389.1044,388.4422,388.5114,26277.0
2023-07-03 11:30:00,392.98,393.09,392.16,392.85,36696.0,388.4422,388.5509,387.6316,388.3137,36696.0
2023-07-03 11:40:00,392.95,393.46,392.93,393.32,13533.0,388.4125,388.9166,388.3927,388.7782,13533.0
2023-07-03 11:50:00,393.19,393.62,392.99,393.35,22366.0,388.6497,389.0748,388.452,388.8079,22366.0
2023-07-03 12:00:00,393.35,393.57,393.22,393.34,13916.0,388.8079,389.0253,388.6794,388.798,13916.0
2023-07-03 12:10:00,393.24,393.49,393.11,393.39,9083.0,388.6992,388.9463,388.5707,388.8474,9083.0
2023-07-03 12:20:00,393.19,394.0,393.19,393.93,20753.0,388.6497,389.4504,388.6497,389.3812,20753.0
2023-07-03 12:30:00,393.91,394.13,393.75,394.0,20067.0,389.3614,389.5789,389.2033,389.4504,20067.0
2023-07-03 12:40:00,394.0,394.31,393.39,393.66,15082.0,389.4504,389.7568,388.8474,389.1143,15082.0
2023-07-03 12:50:00,393.66,393.9,392.92,393.85,47245.0,389.1143,389.3515,388.3829,389.3021,47245.0
2023-07-05 09:30:00,388.81,391.23,387.13,390.92,130475.0,384.3203,386.7124,382.6597,386.4059,130475.0
2023-07-05 09:40:00,390.81,392.19,390.39,392.0,47677.0,386.2972,387.6613,385.8821,387.4735,47677.0
2023-07-05 09:50:00,392.08,392.61,391.61,392.45,29824.0,387.5526,388.0764,387.088,387.9183,29824.0
2023-07-05 10:00:00,392.47,393.13,392.23,392.97,29571.0,387.938,388.5904,387.7008,388.4323,29571.0
2023-07-05 10:10:00,392.92,393.66,392.32,393.45,33398.0,388.3829,389.1143,387.7898,388.9067,33398.0
2023-07-05 10:20:00,393.61,393.73,392.75,393.11,31467.0,389.0649,389.1835,388.2148,388.5707,31467.0
2023-07-05 10:30:00,393.18,393.37,392.7,392.98,38295.0,388.6398,388.8277,388.1654,388.4422,38295.0
2023-07-05 10:40:00,392.94,393.15,392.62,392.75,37081.0,388.4026,388.6102,388.0863,388.2148,37081.0
2023-07-05 10:50:00,392.7,393.56,392.46,393.53,30465.0,388.1654,389.0155,387.9282,388.9858,30465.0
2023-07-05 11:00:00,393.57,394.58,393.52,394.42,38112.0,389.0253,390.0237,388.9759,389.8655,38112.0
2023-07-05 11:10:00,394.36,394.69,393.84,394.37,30910.0,389.8062,390.1324,389.2922,389.8161,30910.0
2023-07-05 11:20:00,394.31,394.91,394.2,394.64,35100.0,389.7568,390.3499,389.6481,390.083,35100.0
2023-07-05 11:30:00,394.62,394.62,394.31,394.43,27242.0,390.0632,390.0632,389.7568,389.8754,27242.0
2023-07-05 11:40:00,394.44,394.74,393.89,393.94,17107.0,389.8853,390.1818,389.3417,389.3911,17107.0
2023-07-05 11:50:00,394.01,394.17,393.55,393.7,25739.0,389.4603,389.6184,389.0056,389.1538,25739.0
2023-07-05 12:00:00,393.61,393.99,393.01,393.98,23009.0,389.0649,389.4405,388.4718,389.4306,23009.0
2023-07-05 12:10:00,393.96,394.33,393.62,393.91,33421.0,389.4108,389.7766,389.0748,389.3614,33421.0
2023-07-05 12:20:00,393.85,394.0,393.39,393.87,19292.0,389.3021,389.4504,388.8474,389.3219,19292.0
2023-07-05 12:30:00,393.88,394.12,393.6,393.6,29640.0,389.3318,389.569,389.055,389.055,29640.0
2023-07-05 12:40:00,393.59,393.65,393.32,393.59,13579.0,389.0451,389.1044,388.7782,389.0451,13579.0
2023-07-05 12:50:00,393.59,393.6,393.06,393.5,16859.0,389.0451,389.055,388.5212,388.9562,16859.0
2023-07-05 13:00:00,393.56,393.65,393.23,393.28,17415.0,389.0155,389.1044,388.6893,388.7387,17415.0
2023-07-05 13:10:00,393.24,393.33,393.04,393.24,13264.0,388.6992,388.7881,388.5015,388.6992,13264.0
2023-07-05 13:20:00,393.24,393.92,393.16,393.6,21808.0,388.6992,389.3713,388.6201,389.055,21808.0
2023-07-05 13:30:00,393.63,393.9,393.44,393.75,15510.0,389.0847,389.3515,388.8968,389.2033,15510.0
2023-07-05 13:40:00,393.75,394.36,393.63,394.08,15826.0,389.2033,389.8062,389.0847,389.5295,15826.0
2023-07-05 13:50:00,394.05,394.29,394.05,394.19,15781.0,389.4998,389.737,389.4998,389.6382,15781.0
2023-07-05 14:00:00,394.16,394.67,394.01,394.12,25136.0,389.6085,390.1126,389.4603,389.569,25136.0
2023-07-05 14:10:00,394.06,394.18,393.53,393.84,29818.0,389.5097,389.6283,388.9858,389.2922,29818.0
2023-07-05 14:20:00,393.76,394.09,393.58,394.03,17536.0,389.2132,389.5393,389.0352,389.48,17536.0
2023-07-05 14:30:00,394.0,394.55,393.95,394.55,17652.0,389.4504,389.994,389.401,389.994,17652.0
2023-07-05 14:40:00,394.55,394.64,394.06,394.31,49379.0,389.994,390.083,389.5097,389.7568,49379.0
2023-07-05 14:50:00,394.35,394.52,393.85,394.39,49025.0,389.7963,389.9644,389.3021,389.8359,49025.0
2023-07-05 15:00:00,394.35,394.67,394.17,394.35,43113.0,389.7963,390.1126,389.6184,389.7963,43113.0
2023-07-05 15:10:00,394.41,394.77,394.29,394.4,22766.0,389.8556,390.2115,389.737,389.8458,22766.0
2023-07-05 15:20:00,394.4,394.9,394.39,394.9,26014.0,389.8458,390.34,389.8359,390.34,26014.0
2023-07-05 15:30:00,394.9,394.96,394.63,394.86,30987.0,390.34,390.3993,390.0731,390.3005,30987.0
2023-07-05 15:40:00,394.84,395.19,394.69,395.16,47327.0,390.2807,390.6266,390.1324,390.597,47327.0
2023-07-05 15:50:00,395.13,395.25,394.59,394.73,106653.0,390.5673,390.6859,390.0336,390.172,106653.0
2023-07-06 09:30:00,393.83,394.11,390.59,393.34,113640.0,389.8468,390.1239,386.6395,389.3617,113640.0
2023-07-06 09:40:00,393.34,393.92,391.6,392.17,98012.0,389.3617,389.9358,387.6393,388.2035,98012.0
2023-07-06 09:50:00,392.2,392.86,390.37,390.94,34162.0,388.2332,388.8866,386.4217,386.986,34162.0
2023-07-06 10:00:00,391.49,391.5,389.85,390.79,38988.0,387.5304,387.5403,385.907,386.8375,38988.0
2023-07-06 10:10:00,390.96,391.39,390.37,390.88,32388.0,387.0058,387.4314,386.4217,386.9266,32388.0
2023-07-06 10:20:00,390.86,391.53,390.24,390.62,31086.0,386.9068,387.57,386.2931,386.6692,31086.0
2023-07-06 10:30:00,390.55,390.58,389.73,390.2,28798.0,386.5999,386.6296,385.7882,386.2535,28798.0
2023-07-06 10:40:00,390.22,391.17,390.14,390.86,33886.0,386.2733,387.2137,386.1941,386.9068,33886.0
2023-07-06 10:50:00,390.89,391.18,390.26,391.18,26410.0,386.9365,387.2236,386.3129,387.2236,26410.0
2023-07-06 11:00:00,391.28,391.75,390.81,391.19,28172.0,387.3225,387.7878,386.8573,387.2335,28172.0
2023-07-06 11:10:00,391.24,391.56,390.86,391.17,22231.0,387.2829,387.5997,386.9068,387.2137,22231.0
2023-07-06 11:20:00,391.3,391.86,391.05,391.17,29128.0,387.3423,387.8967,387.0949,387.2137,29128.0
2023-07-06 11:30:00,391.16,391.63,391.0,391.45,16623.0,387.2038,387.669,387.0454,387.4908,16623.0
2023-07-06 11:40:00,391.64,391.82,391.32,391.53,38467.0,387.6789,387.8571,387.3621,387.57,38467.0
2023-07-06 11:50:00,391.65,392.31,391.43,392.02,16604.0,387.6888,388.3421,387.471,388.0551,16604.0
2023-07-06 12:00:00,391.94,392.35,391.94,392.17,13712.0,387.9759,388.3817,387.9759,388.2035,13712.0
2023-07-06 12:10:00,392.11,392.2,391.61,391.95,15083.0,388.1441,388.2332,387.6492,387.9858,15083.0
2023-07-06 12:20:00,392.02,392.49,391.77,392.45,9295.0,388.0551,388.5203,387.8076,388.4807,9295.0
2023-07-06 12:30:00,392.5,392.7,392.5,392.7,10526.0,388.5302,388.7282,388.5302,388.7282,10526.0
2023-07-06 12:40:00,392.74,392.76,392.17,392.26,13194.0,388.7678,388.7876,388.2035,388.2926,13194.0
2023-07-06 12:50:00,392.39,392.95,392.35,392.59,18791.0,388.4213,388.9757,388.3817,388.6193,18791.0
2023-07-06 13:00:00,392.66,393.31,392.66,393.08,10949.0,388.6886,389.332,388.6886,389.1043,10949.0
2023-07-06 13:10:00,393.07,393.17,392.83,393.06,9968.0,389.0944,389.1934,388.8569,389.0845,9968.0
2023-07-06 13:20:00,393.13,393.39,392.83,392.88,6664.0,389.1538,389.4112,388.8569,388.9064,6664.0
2023-07-06 13:30:00,392.86,393.1,392.66,393.1,11494.0,388.8866,389.1241,388.6886,389.1241,11494.0
2023-07-06 13:40:00,393.12,393.28,392.7,392.86,9594.0,389.1439,389.3023,388.7282,388.8866,9594.0
2023-07-06 13:50:00,392.88,393.1,392.55,393.1,11985.0,388.9064,389.1241,388.5797,389.1241,11985.0
2023-07-06 14:00:00,393.14,393.41,393.0,393.22,12307.0,389.1637,389.431,389.0251,389.2429,12307.0
2023-07-06 14:10:00,393.25,393.26,392.57,392.57,9727.0,389.2726,389.2825,388.5995,388.5995,9727.0
2023-07-06 14:20:00,392.63,392.84,392.47,392.78,8820.0,388.6589,388.8668,388.5005,388.8074,8820.0
2023-07-06 14:30:00,392.85,393.25,392.85,393.22,15750.0,388.8767,389.2726,388.8767,389.2429,15750.0
2023-07-06 14:40:00,393.22,393.6,393.17,393.48,9549.0,389.2429,389.6191,389.1934,389.5003,9549.0
2023-07-06 14:50:00,393.57,393.97,393.47,393.89,14583.0,389.5894,389.9853,389.4904,389.9061,14583.0
2023-07-06 15:00:00,393.81,394.21,393.81,394.06,25858.0,389.827,390.2229,389.827,390.0744,25858.0
2023-07-06 15:10:00,394.08,394.16,393.66,393.8,18048.0,390.0942,390.1734,389.6785,389.8171,18048.0
2023-07-06 15:20:00,393.74,394.09,393.52,393.52,13830.0,389.7577,390.1041,389.5399,389.5399,13830.0
2023-07-06 15:30:00,393.56,393.64,393.02,393.42,45624.0,389.5795,389.6587,389.0449,389.4409,45624.0
2023-07-06 15:40:00,393.45,393.73,393.2,393.46,31810.0,389.4706,389.7478,389.2231,389.4805,31810.0
2023-07-06 15:50:00,393.51,393.66,392.97,393.15,120408.0,389.53,389.6785,388.9954,389.1736,120408.0
2023-07-07 09:30:00,390.66,392.45,390.27,390.97,81885.0,386.7088,388.4807,386.3228,387.0157,81885.0
2023-07-07 09:40:00,390.81,391.68,390.67,391.27,15327.0,386.8573,387.7185,386.7187,387.3126,15327.0
2023-07-07 09:50:00,391.37,391.68,391.17,391.3,21837.0,387.4116,387.7185,387.2137,387.3423,21837.0
2023-07-07 10:00:00,391.36,391.59,390.88,391.22,24757.0,387.4017,387.6294,386.9266,387.2631,24757.0
2023-07-07 10:10:00,391.29,391.64,390.31,391.13,28634.0,387.3324,387.6789,386.3624,387.1741,28634.0
2023-07-07 10:20:00,391.16,391.53,390.91,391.11,11595.0,387.2038,387.57,386.9563,387.1543,11595.0
2023-07-07 10:30:00,391.11,391.23,390.41,390.43,27613.0,387.1543,387.273,386.4613,386.4811,27613.0
2023-07-07 10:40:00,390.58,390.6,390.02,390.03,13912.0,386.6296,386.6494,386.0753,386.0852,13912.0
2023-07-07 10:50:00,390.08,390.19,389.57,389.62,37757.0,386.1347,386.2436,385.6298,385.6793,37757.0
2023-07-07 11:00:00,389.7,389.93,389.39,389.84,24380.0,385.7585,385.9862,385.4517,385.8971,24380.0
2023-07-07 11:10:00,389.88,390.11,389.51,389.69,20203.0,385.9367,386.1644,385.5704,385.7486,20203.0
2023-07-07 11:20:00,389.67,389.76,389.41,389.53,16514.0,385.7288,385.8179,385.4715,385.5902,16514.0
2023-07-07 11:30:00,389.63,389.92,389.32,389.33,19278.0,385.6892,385.9763,385.3824,385.3923,19278.0
2023-07-07 11:40:00,389.36,389.53,389.06,389.41,12937.0,385.422,385.5902,385.125,385.4715,12937.0
2023-07-07 11:50:00,389.36,389.78,389.01,389.64,18227.0,385.422,385.8377,385.0755,385.6991,18227.0
2023-07-07 12:00:00,389.61,390.54,389.49,390.41,20762.0,385.6694,386.59,385.5506,386.4613,20762.0
2023-07-07 12:10:00,390.44,390.91,390.42,390.91,14686.0,386.491,386.9563,386.4712,386.9563,14686.0
2023-07-07 12:20:00,390.93,391.41,390.9,390.97,17544.0,386.9761,387.4512,386.9464,387.0157,17544.0
2023-07-07 12:30:00,390.92,392.0,390.92,391.92,19572.0,386.9662,388.0353,386.9662,387.9561,19572.0
2023-07-07 12:40:00,391.8,391.91,391.07,391.17,18108.0,387.8373,387.9462,387.1147,387.2137,18108.0
2023-07-07 12:50:00,391.28,391.55,391.13,391.55,8909.0,387.3225,387.5898,387.1741,387.5898,8909.0
2023-07-07 13:00:00,391.61,391.95,391.39,391.54,15038.0,387.6492,387.9858,387.4314,387.5799,15038.0
2023-07-07 13:10:00,391.55,391.93,391.3,391.73,10438.0,387.5898,387.966,387.3423,387.768,10438.0
2023-07-07 13:20:00,391.75,392.19,391.68,392.03,9243.0,387.7878,388.2233,387.7185,388.065,9243.0
2023-07-07 13:30:00,392.1,392.22,391.64,391.93,25239.0,388.1342,388.253,387.6789,387.966,25239.0
2023-07-07 13:40:00,391.85,392.19,391.4,391.42,15263.0,387.8868,388.2233,387.4413,387.4611,15263.0
2023-07-07 13:50:00,391.44,391.45,390.77,390.97,15682.0,387.4809,387.4908,386.8177,387.0157,15682.0
2023-07-07 14:00:00,391.06,391.1,390.72,390.92,12360.0,387.1048,387.1444,386.7682,386.9662,12360.0
2023-07-07 14:10:00,390.95,391.36,390.72,391.32,8217.0,386.9959,387.4017,386.7682,387.3621,8217.0
2023-07-07 14:20:00,391.26,391.33,391.0,391.31,6494.0,387.3027,387.372,387.0454,387.3522,6494.0
2023-07-07 14:30:00,391.31,391.31,390.61,390.61,7960.0,387.3522,387.3522,386.6593,386.6593,7960.0
2023-07-07 14:40:00,390.62,390.81,390.47,390.47,9100.0,386.6692,386.8573,386.5207,386.5207,9100.0
2023-07-07 14:50:00,390.48,391.03,390.48,390.69,18499.0,386.5306,387.0751,386.5306,386.7385,18499.0
2023-07-07 15:00:00,390.69,390.77,390.31,390.33,16531.0,386.7385,386.8177,386.3624,386.3822,16531.0
2023-07-07 15:10:00,390.34,390.62,390.02,390.12,15467.0,386.392,386.6692,386.0753,386.1743,15467.0
2023-07-07 15:20:00,390.15,390.38,389.95,390.07,22652.0,386.204,386.4316,386.006,386.1248,22652.0
2023-07-07 15:30:00,390.05,390.56,389.93,390.36,43232.0,386.105,386.6098,385.9862,386.4118,43232.0
2023-07-07 15:40:00,390.25,390.28,389.37,389.45,43747.0,386.303,386.3327,385.4319,385.5111,43747.0
2023-07-07 15:50:00,389.34,389.7,388.4,388.68,196641.0,385.4022,385.7585,384.4717,384.7488,196641.0
2023-07-10 09:30:00,388.48,392.12,388.01,391.31,69166.0,384.5509,388.154,384.0856,387.3522,69166.0
2023-07-10 09:40:00,391.25,392.46,391.09,392.46,29675.0,387.2928,388.4906,387.1345,388.4906,29675.0
2023-07-10 09:50:00,392.31,392.61,391.03,392.48,62369.0,388.3421,388.6391,387.0751,388.5104,62369.0
2023-07-10 10:00:00,392.55,392.85,391.63,391.88,55505.0,388.5797,388.8767,387.669,387.9165,55505.0
2023-07-10 10:10:00,392.02,392.87,391.85,392.86,25431.0,388.0551,388.8965,387.8868,388.8866,25431.0
2023-07-10 10:20:00,392.88,393.43,391.74,391.77,42194.0,388.9064,389.4508,387.7779,387.8076,42194.0
2023-07-10 10:30:00,391.75,392.29,391.08,392.29,40566.0,387.7878,388.3223,387.1246,388.3223,40566.0
2023-07-10 10:40:00,392.29,392.32,391.7,392.08,22653.0,388.3223,388.352,387.7383,388.1145,22653.0
2023-07-10 10:50:00,391.98,392.35,391.7,392.32,25815.0,388.0155,388.3817,387.7383,388.352,25815.0
2023-07-10 11:00:00,392.3,392.5,391.88,392.36,22743.0,388.3322,388.5302,387.9165,388.3916,22743.0
2023-07-10 11:10:00,392.23,392.29,391.46,391.46,16267.0,388.2629,388.3223,387.5007,387.5007,16267.0
2023-07-10 11:20:00,391.5,392.48,391.43,392.18,21208.0,387.5403,388.5104,387.471,388.2134,21208.0
2023-07-10 11:30:00,392.19,392.58,392.16,392.34,16296.0,388.2233,388.6094,388.1936,388.3718,16296.0
2023-07-10 11:40:00,392.3,392.48,391.5,391.9,15636.0,388.3322,388.5104,387.5403,387.9363,15636.0
2023-07-10 11:50:00,391.93,392.55,391.93,392.14,11760.0,387.966,388.5797,387.966,388.1738,11760.0
2023-07-10 12:00:00,392.13,392.14,391.33,391.44,17327.0,388.1639,388.1738,387.372,387.4809,17327.0
2023-07-10 12:10:00,391.32,392.15,391.25,392.09,11145.0,387.3621,388.1837,387.2928,388.1243,11145.0
2023-07-10 12:20:00,392.08,392.37,391.81,391.81,13187.0,388.1145,388.4015,387.8472,387.8472,13187.0
2023-07-10 12:30:00,391.8,392.01,391.57,391.78,7805.0,387.8373,388.0452,387.6096,387.8175,7805.0
2023-07-10 12:40:00,391.78,392.31,391.74,392.31,6071.0,387.8175,388.3421,387.7779,388.3421,6071.0
2023-07-10 12:50:00,392.28,392.28,391.74,392.06,9485.0,388.3124,388.3124,387.7779,388.0947,9485.0
2023-07-10 13:00:00,392.0,392.12,391.71,391.79,13221.0,388.0353,388.154,387.7482,387.8274,13221.0
2023-07-10 13:10:00,391.66,392.06,391.53,391.8,29558.0,387.6987,388.0947,387.57,387.8373,29558.0
2023-07-10 13:20:00,391.81,391.99,391.67,391.99,21030.0,387.8472,388.0254,387.7086,388.0254,21030.0
2023-07-10 13:30:00,392.05,392.31,391.78,392.03,15100.0,388.0848,388.3421,387.8175,388.065,15100.0
2023-07-10 13:40:00,392.16,392.45,391.71,391.72,17949.0,388.1936,388.4807,387.7482,387.7581,17949.0
2023-07-10 13:50:00,391.68,391.94,391.54,391.65,9225.0,387.7185,387.9759,387.5799,387.6888,9225.0
2023-07-10 14:00:00,391.69,391.74,391.21,391.38,15884.0,387.7284,387.7779,387.2532,387.4215,15884.0
2023-07-10 14:10:00,391.36,391.88,391.34,391.65,11740.0,387.4017,387.9165,387.3819,387.6888,11740.0
2023-07-10 14:20:00,391.71,391.93,391.53,391.92,11324.0,387.7482,387.966,387.57,387.9561,11324.0
2023-07-10 14:30:00,391.92,392.23,391.82,392.03,14609.0,387.9561,388.2629,387.8571,388.065,14609.0
2023-07-10 14:40:00,391.98,392.18,391.92,392.06,12483.0,388.0155,388.2134,387.9561,388.0947,12483.0
2023-07-10 14:50:00,392.11,392.52,392.04,392.39,24166.0,388.1441,388.55,388.0749,388.4213,24166.0
2023-07-10 15:00:00,392.35,392.73,392.12,392.15,15102.0,388.3817,388.7579,388.154,388.1837,15102.0
2023-07-10 15:10:00,392.13,392.3,391.8,391.94,27301.0,388.1639,388.3322,387.8373,387.9759,27301.0
2023-07-10 15:20:00,391.96,392.06,391.82,392.06,17706.0,387.9957,388.0947,387.8571,388.0947,17706.0
2023-07-10 15:30:00,392.01,392.13,391.52,392.09,33334.0,388.0452,388.1639,387.5601,388.1243,33334.0
2023-07-10 15:40:00,392.08,392.08,391.33,391.51,60294.0,388.1145,388.1145,387.372,387.5502,60294.0
2023-07-10 15:50:00,391.47,392.3,391.36,392.29,145173.0,387.5106,388.3322,387.4017,388.3223,145173.0
2023-07-11 09:30:00,393.62,394.25,392.34,393.68,66312.0,389.6389,390.2625,388.3718,389.6983,66312.0
2023-07-11 09:40:00,393.74,394.36,392.82,393.32,79268.0,389.7577,390.3714,388.847,389.3419,79268.0
2023-07-11 09:50:00,393.3,394.29,393.11,393.95,22372.0,389.3221,390.3021,389.134,389.9655,22372.0
2023-07-11 10:00:00,393.96,394.14,393.02,394.06,28842.0,389.9754,390.1536,389.0449,390.0744,28842.0
2023-07-11 10:10:00,394.19,395.84,393.95,395.54,67080.0,390.2031,391.8364,389.9655,391.5395,67080.0
2023-07-11 10:20:00,395.54,396.05,395.0,395.65,42410.0,391.5395,392.0443,391.0049,391.6483,42410.0
2023-07-11 10:30:00,395.6,395.75,394.52,395.0,31066.0,391.5988,391.7473,390.5298,391.0049,31066.0
2023-07-11 10:40:00,395.05,395.13,394.55,394.74,16063.0,391.0544,391.1336,390.5595,390.7475,16063.0
2023-07-11 10:50:00,394.84,394.84,394.18,394.47,18298.0,390.8465,390.8465,390.1932,390.4803,18298.0
2023-07-11 11:00:00,394.64,395.38,394.16,395.13,27230.0,390.6486,391.3811,390.1734,391.1336,27230.0
2023-07-11 11:10:00,395.35,396.13,395.33,395.94,20178.0,391.3514,392.1235,391.3316,391.9354,20178.0
2023-07-11 11:20:00,395.85,396.13,395.68,395.92,18338.0,391.8463,392.1235,391.678,391.9156,18338.0
2023-07-11 11:30:00,395.82,396.08,395.2,395.55,20282.0,391.8166,392.074,391.2029,391.5494,20282.0
2023-07-11 11:40:00,395.64,395.81,395.27,395.73,11571.0,391.6384,391.8067,391.2722,391.7275,11571.0
2023-07-11 11:50:00,395.6,396.33,395.6,396.29,9597.0,391.5988,392.3215,391.5988,392.2819,9597.0
2023-07-11 12:00:00,396.39,396.68,396.25,396.55,14858.0,392.3809,392.6679,392.2423,392.5392,14858.0
2023-07-11 12:10:00,396.57,396.84,396.54,396.66,15895.0,392.559,392.8263,392.5293,392.6481,15895.0
2023-07-11 12:20:00,396.5,396.56,395.66,395.99,11168.0,392.4897,392.5491,391.6582,391.9849,11168.0
2023-07-11 12:30:00,395.97,396.3,395.9,396.27,7473.0,391.9651,392.2918,391.8958,392.2621,7473.0
2023-07-11 12:40:00,396.25,396.32,396.08,396.27,12681.0,392.2423,392.3116,392.074,392.2621,12681.0
2023-07-11 12:50:00,396.29,396.66,396.1,396.63,10711.0,392.2819,392.6481,392.0938,392.6184,10711.0
2023-07-11 13:00:00,396.67,397.25,396.61,396.87,22022.0,392.658,393.2322,392.5986,392.856,22022.0
2023-07-11 13:10:00,396.73,397.07,396.65,396.84,14802.0,392.7174,393.054,392.6382,392.8263,14802.0
2023-07-11 13:20:00,396.88,397.25,396.83,396.91,29337.0,392.8659,393.2322,392.8164,392.8956,29337.0
2023-07-11 13:30:00,396.92,397.15,396.6,396.72,14438.0,392.9055,393.1332,392.5887,392.7075,14438.0
2023-07-11 13:40:00,396.67,396.93,396.5,396.78,18028.0,392.658,392.9154,392.4897,392.7669,18028.0
2023-07-11 13:50:00,396.76,397.01,396.64,396.76,10695.0,392.7471,392.9946,392.6283,392.7471,10695.0
2023-07-11 14:00:00,396.95,397.02,396.79,397.0,6668.0,392.9352,393.0045,392.7768,392.9847,6668.0
2023-07-11 14:10:00,396.83,396.83,396.42,396.62,8644.0,392.8164,392.8164,392.4106,392.6085,8644.0
2023-07-11 14:20:00,396.62,396.8,396.44,396.8,9155.0,392.6085,392.7867,392.4304,392.7867,9155.0
2023-07-11 14:30:00,396.8,396.82,396.27,396.77,18354.0,392.7867,392.8065,392.2621,392.757,18354.0
2023-07-11 14:40:00,396.89,397.11,396.84,396.99,11371.0,392.8758,393.0936,392.8263,392.9748,11371.0
2023-07-11 14:50:00,397.03,397.09,396.78,396.88,18672.0,393.0144,393.0738,392.7669,392.8659,18672.0
2023-07-11 15:00:00,396.88,397.04,396.61,397.04,22252.0,392.8659,393.0243,392.5986,393.0243,22252.0
2023-07-11 15:10:00,396.96,397.3,396.91,397.29,25325.0,392.9451,393.2817,392.8956,393.2718,25325.0
2023-07-11 15:20:00,397.21,397.31,396.9,396.97,26601.0,393.1926,393.2916,392.8857,392.955,26601.0
2023-07-11 15:30:00,396.9,397.21,396.66,397.21,23129.0,392.8857,393.1926,392.6481,393.1926,23129.0
2023-07-11 15:40:00,397.22,398.38,397.21,398.3,73944.0,393.2025,394.3507,393.1926,394.2715,73944.0
2023-07-11 15:50:00,398.43,398.46,397.79,397.8,122095.0,394.4002,394.4299,393.7667,393.7766,122095.0
2023-07-12 09:30:00,399.0,401.36,398.71,399.72,148020.0,394.9645,397.3006,394.6774,395.6772,148020.0
2023-07-12 09:40:00,399.63,400.08,399.2,399.74,57483.0,395.5881,396.0335,395.1624,395.697,57483.0
2023-07-12 09:50:00,399.65,401.18,399.46,401.03,33954.0,395.6079,397.1224,395.4198,396.9739,33954.0
2023-07-12 10:00:00,401.08,402.1,400.37,402.1,64150.0,397.0234,398.0331,396.3206,398.0331,64150.0
2023-07-12 10:10:00,401.99,402.85,401.95,402.68,41943.0,397.9242,398.7755,397.8846,398.6072,41943.0
2023-07-12 10:20:00,402.52,402.76,402.05,402.25,28088.0,398.4489,398.6864,397.9836,398.1816,28088.0
2023-07-12 10:30:00,402.36,402.72,401.49,401.62,31315.0,398.2905,398.6468,397.4293,397.558,31315.0
2023-07-12 10:40:00,401.68,402.17,401.52,401.64,18847.0,397.6174,398.1024,397.459,397.5778,18847.0
2023-07-12 10:50:00,401.67,402.9,401.67,402.88,28019.0,397.6075,398.825,397.6075,398.8052,28019.0
2023-07-12 11:00:00,402.9,403.17,401.23,401.37,25751.0,398.825,399.0923,397.1719,397.3105,25751.0
2023-07-12 11:10:00,401.44,401.71,401.27,401.71,18847.0,397.3798,397.6471,397.2115,397.6471,18847.0
2023-07-12 11:20:00,401.71,401.71,401.01,401.08,23598.0,397.6471,397.6471,396.9541,397.0234,23598.0
2023-07-12 11:30:00,401.08,401.23,400.44,400.55,25113.0,397.0234,397.1719,396.3899,396.4988,25113.0
2023-07-12 11:40:00,400.52,400.53,399.51,400.48,37004.0,396.4691,396.479,395.4693,396.4295,37004.0
2023-07-12 11:50:00,400.41,400.42,399.6,399.72,24007.0,396.3602,396.3701,395.5584,395.6772,24007.0
2023-07-12 12:00:00,399.74,400.27,399.73,399.79,13109.0,395.697,396.2216,395.6871,395.7465,13109.0
2023-07-12 12:10:00,399.75,400.27,399.3,399.57,22768.0,395.7069,396.2216,395.2614,395.5287,22768.0
2023-07-12 12:20:00,399.41,399.78,399.22,399.24,11255.0,395.3703,395.7366,395.1822,395.202,11255.0
2023-07-12 12:30:00,399.29,399.82,399.0,399.73,20669.0,395.2515,395.7762,394.9645,395.6871,20669.0
2023-07-12 12:40:00,399.93,400.24,399.75,400.16,17019.0,395.8851,396.1919,395.7069,396.1127,17019.0
2023-07-12 12:50:00,400.13,400.13,399.55,399.62,13952.0,396.083,396.083,395.5089,395.5782,13952.0
2023-07-12 13:00:00,399.7,399.9,399.51,399.62,16041.0,395.6574,395.8554,395.4693,395.5782,16041.0
2023-07-12 13:10:00,399.51,400.06,399.51,399.96,13125.0,395.4693,396.0137,395.4693,395.9148,13125.0
2023-07-12 13:20:00,399.94,400.89,399.93,400.82,31773.0,395.895,396.8353,395.8851,396.7661,31773.0
2023-07-12 13:30:00,400.84,400.9,400.44,400.51,16898.0,396.7859,396.8452,396.3899,396.4592,16898.0
2023-07-12 13:40:00,400.53,400.62,400.2,400.4,25544.0,396.479,396.5681,396.1523,396.3503,25544.0
2023-07-12 13:50:00,400.53,400.63,400.36,400.61,9407.0,396.479,396.578,396.3107,396.5582,9407.0
2023-07-12 14:00:00,400.58,400.79,400.38,400.67,13676.0,396.5285,396.7364,396.3305,396.6176,13676.0
2023-07-12 14:10:00,400.75,401.03,400.58,400.58,12171.0,396.6968,396.9739,396.5285,396.5285,12171.0
2023-07-12 14:20:00,400.53,400.78,400.5,400.78,10294.0,396.479,396.7265,396.4493,396.7265,10294.0
2023-07-12 14:30:00,400.76,400.87,400.62,400.83,14083.0,396.7067,396.8155,396.5681,396.776,14083.0
2023-07-12 14:40:00,400.58,400.66,400.39,400.58,16584.0,396.5285,396.6077,396.3404,396.5285,16584.0
2023-07-12 14:50:00,400.63,400.78,400.42,400.63,12212.0,396.578,396.7265,396.3701,396.578,12212.0
2023-07-12 15:00:00,400.59,400.86,400.45,400.68,14389.0,396.5384,396.8056,396.3998,396.6275,14389.0
2023-07-12 15:10:00,400.65,401.0,400.54,400.63,20692.0,396.5978,396.9442,396.4889,396.578,20692.0
2023-07-12 15:20:00,400.63,400.89,400.24,400.83,58052.0,396.578,396.8353,396.1919,396.776,58052.0
2023-07-12 15:30:00,400.83,401.28,400.68,400.89,27844.0,396.776,397.2214,396.6275,396.8353,27844.0
2023-07-12 15:40:00,400.83,401.14,400.61,400.68,32849.0,396.776,397.0828,396.5582,396.6275,32849.0
2023-07-12 15:50:00,400.66,400.83,400.36,400.83,141202.0,396.6077,396.776,396.3107,396.776,141202.0
2023-07-13 09:30:00,403.0,403.24,401.47,401.5,36553.0,398.924,399.1616,397.4095,397.4392,36553.0
2023-07-13 09:40:00,401.59,402.81,401.59,402.37,13060.0,397.5283,398.7359,397.5283,398.3004,13060.0
2023-07-13 09:50:00,402.37,402.43,402.01,402.22,15187.0,398.3004,398.3598,397.944,398.1519,15187.0
2023-07-13 10:00:00,402.21,402.21,401.1,401.55,31442.0,398.142,398.142,397.0432,397.4887,31442.0
2023-07-13 10:10:00,401.53,401.54,400.73,400.85,25096.0,397.4689,397.4788,396.677,396.7957,25096.0
2023-07-13 10:20:00,400.91,401.43,400.86,401.4,27723.0,396.8551,397.3699,396.8056,397.3402,27723.0
2023-07-13 10:30:00,401.43,402.17,401.42,401.89,17538.0,397.3699,398.1024,397.36,397.8252,17538.0
2023-07-13 10:40:00,402.02,402.07,401.53,401.64,10563.0,397.9539,398.0034,397.4689,397.5778,10563.0
2023-07-13 10:50:00,401.7,402.14,401.47,401.98,26100.0,397.6372,398.0727,397.4095,397.9143,26100.0
2023-07-13 11:00:00,402.05,402.53,401.99,401.99,11978.0,397.9836,398.4588,397.9242,397.9242,11978.0
2023-07-13 11:10:00,401.98,402.26,401.6,401.88,17908.0,397.9143,398.1915,397.5382,397.8153,17908.0
2023-07-13 11:20:00,401.88,402.02,401.54,401.57,19915.0,397.8153,397.9539,397.4788,397.5085,19915.0
2023-07-13 11:30:00,401.55,401.98,401.42,401.84,14557.0,397.4887,397.9143,397.36,397.7757,14557.0
2023-07-13 11:40:00,401.83,402.12,401.72,402.09,11749.0,397.7658,398.0529,397.657,398.0232,11749.0
2023-07-13 11:50:00,402.0,402.09,401.64,402.01,15114.0,397.9341,398.0232,397.5778,397.944,15114.0
2023-07-13 12:00:00,402.07,402.14,401.85,401.87,12193.0,398.0034,398.0727,397.7856,397.8054,12193.0
2023-07-13 12:10:00,401.87,402.05,401.45,401.75,21302.0,397.8054,397.9836,397.3897,397.6866,21302.0
2023-07-13 12:20:00,401.62,401.63,401.1,401.23,17099.0,397.558,397.5679,397.0432,397.1719,17099.0
2023-07-13 12:30:00,401.18,401.87,401.17,401.68,17529.0,397.1224,397.8054,397.1125,397.6174,17529.0
2023-07-13 12:40:00,401.75,401.81,401.13,401.16,15882.0,397.6866,397.746,397.0729,397.1026,15882.0
2023-07-13 12:50:00,401.05,401.27,400.63,401.0,38116.0,396.9937,397.2115,396.578,396.9442,38116.0
2023-07-13 13:00:00,401.01,401.18,400.84,401.0,10102.0,396.9541,397.1224,396.7859,396.9442,10102.0
2023-07-13 13:10:00,401.0,401.96,401.0,401.84,10269.0,396.9442,397.8945,396.9442,397.7757,10269.0
2023-07-13 13:20:00,401.86,401.93,401.61,401.83,11091.0,397.7955,397.8648,397.5481,397.7658,11091.0
2023-07-13 13:30:00,401.89,402.11,401.88,402.01,7159.0,397.8252,398.043,397.8153,397.944,7159.0
2023-07-13 13:40:00,402.0,402.02,401.78,401.99,8571.0,397.9341,397.9539,397.7163,397.9242,8571.0
2023-07-13 13:50:00,401.86,401.86,401.33,401.6,10595.0,397.7955,397.7955,397.2709,397.5382,10595.0
2023-07-13 14:00:00,401.57,401.76,401.34,401.76,10831.0,397.5085,397.6965,397.2808,397.6965,10831.0
2023-07-13 14:10:00,401.83,401.9,401.49,401.5,8506.0,397.7658,397.8351,397.4293,397.4392,8506.0
2023-07-13 14:20:00,401.56,401.61,401.27,401.29,8938.0,397.4986,397.5481,397.2115,397.2313,8938.0
2023-07-13 14:30:00,401.24,401.47,401.17,401.19,12438.0,397.1818,397.4095,397.1125,397.1323,12438.0
2023-07-13 14:40:00,401.09,401.54,401.09,401.43,10639.0,397.0333,397.4788,397.0333,397.3699,10639.0
2023-07-13 14:50:00,401.53,401.62,401.1,401.26,21928.0,397.4689,397.558,397.0432,397.2016,21928.0
2023-07-13 15:00:00,401.22,401.27,401.01,401.06,10921.0,397.162,397.2115,396.9541,397.0036,10921.0
2023-07-13 15:10:00,401.04,401.51,400.99,401.25,12626.0,396.9838,397.4491,396.9343,397.1917,12626.0
2023-07-13 15:20:00,401.33,401.94,401.28,401.8,16136.0,397.2709,397.8747,397.2214,397.7361,16136.0
2023-07-13 15:30:00,401.76,401.81,401.19,401.63,21083.0,397.6965,397.746,397.1323,397.5679,21083.0
2023-07-13 15:40:00,401.63,401.74,401.1,401.1,32122.0,397.5679,397.6767,397.0432,397.0432,32122.0
2023-07-13 15:50:00,401.0,401.3,400.46,400.47,135417.0,396.9442,397.2412,396.4097,396.4196,135417.0
2023-07-14 09:30:00,402.12,402.54,400.29,400.92,91971.0,398.0529,398.4687,396.2414,396.865,91971.0
2023-07-14 09:40:00,401.32,401.76,400.55,401.41,34512.0,397.261,397.6965,396.4988,397.3501,34512.0
2023-07-14 09:50:00,401.43,402.3,400.85,402.1,43356.0,397.3699,398.2311,396.7957,398.0331,43356.0
2023-07-14 10:00:00,401.98,402.65,401.28,402.39,36272.0,397.9143,398.5775,397.2214,398.3202,36272.0
2023-07-14 10:10:00,402.4,403.08,402.02,402.33,42903.0,398.3301,399.0032,397.9539,398.2608,42903.0
2023-07-14 10:20:00,402.46,403.24,402.1,402.11,19115.0,398.3895,399.1616,398.0331,398.043,19115.0
2023-07-14 10:30:00,402.11,402.15,401.18,401.68,25792.0,398.043,398.0826,397.1224,397.6174,25792.0
2023-07-14 10:40:00,401.68,402.01,401.5,401.94,19142.0,397.6174,397.944,397.4392,397.8747,19142.0
2023-07-14 10:50:00,401.91,402.43,401.88,402.41,17526.0,397.845,398.3598,397.8153,398.34,17526.0
2023-07-14 11:00:00,402.21,402.5,402.07,402.3,12809.0,398.142,398.4291,398.0034,398.2311,12809.0
2023-07-14 11:10:00,402.34,402.42,402.11,402.29,12842.0,398.2707,398.3499,398.043,398.2212,12842.0
2023-07-14 11:20:00,402.3,402.6,402.14,402.22,12877.0,398.2311,398.528,398.0727,398.1519,12877.0
2023-07-14 11:30:00,402.25,402.71,402.21,402.43,19580.0,398.1816,398.6369,398.142,398.3598,19580.0
2023-07-14 11:40:00,402.37,402.5,402.0,402.18,19936.0,398.3004,398.4291,397.9341,398.1123,19936.0
2023-07-14 11:50:00,402.1,402.33,401.82,402.23,14861.0,398.0331,398.2608,397.7559,398.1618,14861.0
2023-07-14 12:00:00,402.15,402.24,402.0,402.1,15664.0,398.0826,398.1717,397.9341,398.0331,15664.0
2023-07-14 12:10:00,402.12,402.21,401.82,401.85,15032.0,398.0529,398.142,397.7559,397.7856,15032.0
2023-07-14 12:20:00,401.87,402.07,401.58,401.9,19464.0,397.8054,398.0034,397.5184,397.8351,19464.0
2023-07-14 12:30:00,401.9,402.64,401.84,402.42,16575.0,397.8351,398.5676,397.7757,398.3499,16575.0
2023-07-14 12:40:00,402.42,402.43,402.07,402.43,9761.0,398.3499,398.3598,398.0034,398.3598,9761.0
2023-07-14 12:50:00,402.41,402.6,402.26,402.49,12874.0,398.34,398.528,398.1915,398.4192,12874.0
2023-07-14 13:00:00,402.45,402.67,402.29,402.53,14670.0,398.3796,398.5973,398.2212,398.4588,14670.0
2023-07-14 13:10:00,402.69,402.74,402.37,402.52,10776.0,398.6171,398.6666,398.3004,398.4489,10776.0
2023-07-14 13:20:00,402.54,402.56,402.33,402.56,10156.0,398.4687,398.4885,398.2608,398.4885,10156.0
2023-07-14 13:30:00,402.61,402.64,402.28,402.38,12099.0,398.5379,398.5676,398.2113,398.3103,12099.0
2023-07-14 13:40:00,402.38,402.6,402.25,402.5,12311.0,398.3103,398.528,398.1816,398.4291,12311.0
2023-07-14 13:50:00,402.53,402.53,402.12,402.33,11143.0,398.4588,398.4588,398.0529,398.2608,11143.0
2023-07-14 14:00:00,402.39,402.8,402.33,402.63,6979.0,398.3202,398.726,398.2608,398.5577,6979.0
2023-07-14 14:10:00,402.65,402.97,402.58,402.77,8964.0,398.5775,398.8943,398.5083,398.6963,8964.0
2023-07-14 14:20:00,402.67,402.83,402.55,402.55,6895.0,398.5973,398.7557,398.4786,398.4786,6895.0
2023-07-14 14:30:00,402.66,402.84,402.49,402.75,10993.0,398.5874,398.7656,398.4192,398.6765,10993.0
2023-07-14 14:40:00,402.81,402.82,402.3,402.45,11820.0,398.7359,398.7458,398.2311,398.3796,11820.0
2023-07-14 14:50:00,402.45,402.65,402.37,402.48,8415.0,398.3796,398.5775,398.3004,398.4093,8415.0
2023-07-14 15:00:00,402.48,402.67,402.19,402.56,21100.0,398.4093,398.5973,398.1222,398.4885,21100.0
2023-07-14 15:10:00,402.64,403.49,402.55,403.24,31705.0,398.5676,399.409,398.4786,399.1616,31705.0
2023-07-14 15:20:00,403.29,403.29,402.79,403.15,14238.0,399.2111,399.2111,398.7161,399.0725,14238.0
2023-07-14 15:30:00,403.23,403.23,402.82,402.85,18796.0,399.1517,399.1517,398.7458,398.7755,18796.0
2023-07-14 15:40:00,402.87,402.96,402.58,402.77,33501.0,398.7953,398.8844,398.5083,398.6963,33501.0
2023-07-14 15:50:00,402.7,402.85,402.05,402.72,167750.0,398.627,398.7755,397.9836,398.6468,167750.0
2023-07-17 09:30:00,401.95,402.84,401.12,401.94,41053.0,397.8846,398.7656,397.063,397.8747,41053.0
2023-07-17 09:40:00,401.99,402.7,401.75,402.33,29540.0,397.9242,398.627,397.6866,398.2608,29540.0
2023-07-17 09:50:00,402.29,403.16,402.28,402.79,23568.0,398.2212,399.0824,398.2113,398.7161,23568.0
2023-07-17 10:00:00,402.79,403.63,402.42,403.38,44633.0,398.7161,399.5476,398.3499,399.3002,44633.0
2023-07-17 10:10:00,403.33,403.44,402.8,402.96,30604.0,399.2507,399.3596,398.726,398.8844,30604.0
2023-07-17 10:20:00,402.98,403.03,402.24,402.71,20412.0,398.9042,398.9537,398.1717,398.6369,20412.0
2023-07-17 10:30:00,402.64,403.26,402.55,403.13,66473.0,398.5676,399.1814,398.4786,399.0527,66473.0
2023-07-17 10:40:00,403.2,404.0,403.04,403.66,33052.0,399.122,399.9139,398.9636,399.5773,33052.0
2023-07-17 10:50:00,403.65,403.8,403.15,403.44,12463.0,399.5674,399.7159,399.0725,399.3596,12463.0
2023-07-17 11:00:00,403.4,403.52,402.97,403.0,10794.0,399.32,399.4387,398.8943,398.924,10794.0
2023-07-17 11:10:00,402.91,402.91,402.56,402.7,10999.0,398.8349,398.8349,398.4885,398.627,10999.0
2023-07-17 11:20:00,402.57,403.5,402.56,403.08,15857.0,398.4984,399.4189,398.4885,399.0032,15857.0
2023-07-17 11:30:00,403.1,403.24,402.95,403.0,12362.0,399.023,399.1616,398.8745,398.924,12362.0
2023-07-17 11:40:00,402.94,403.29,402.9,402.98,9046.0,398.8646,399.2111,398.825,398.9042,9046.0
2023-07-17 11:50:00,403.04,403.16,402.7,403.15,12814.0,398.9636,399.0824,398.627,399.0725,12814.0
2023-07-17 12:00:00,403.06,403.06,402.57,402.94,10861.0,398.9834,398.9834,398.4984,398.8646,10861.0
2023-07-17 12:10:00,402.94,403.05,402.66,402.87,9569.0,398.8646,398.9735,398.5874,398.7953,9569.0
2023-07-17 12:20:00,402.88,403.18,402.83,402.83,10661.0,398.8052,399.1022,398.7557,398.7557,10661.0
2023-07-17 12:30:00,402.87,402.92,402.72,402.88,9390.0,398.7953,398.8448,398.6468,398.8052,9390.0
2023-07-17 12:40:00,402.94,403.14,402.79,402.99,22706.0,398.8646,399.0626,398.7161,398.9141,22706.0
2023-07-17 12:50:00,403.08,403.19,402.97,403.06,10667.0,399.0032,399.1121,398.8943,398.9834,10667.0
2023-07-17 13:00:00,403.06,403.08,402.72,403.0,24879.0,398.9834,399.0032,398.6468,398.924,24879.0
2023-07-17 13:10:00,403.0,403.03,402.61,402.62,13400.0,398.924,398.9537,398.5379,398.5478,13400.0
2023-07-17 13:20:00,402.59,402.67,402.35,402.64,14865.0,398.5182,398.5973,398.2806,398.5676,14865.0
2023-07-17 13:30:00,402.67,402.67,402.24,402.32,17958.0,398.5973,398.5973,398.1717,398.2509,17958.0
2023-07-17 13:40:00,402.32,402.4,402.03,402.14,12214.0,398.2509,398.3301,397.9638,398.0727,12214.0
2023-07-17 13:50:00,402.02,402.09,401.63,401.78,17789.0,397.9539,398.0232,397.5679,397.7163,17789.0
2023-07-17 14:00:00,401.78,401.82,401.34,401.7,10420.0,397.7163,397.7559,397.2808,397.6372,10420.0
2023-07-17 14:10:00,401.71,401.89,401.55,401.56,17633.0,397.6471,397.8252,397.4887,397.4986,17633.0
2023-07-17 14:20:00,401.5,401.9,401.49,401.73,12292.0,397.4392,397.8351,397.4293,397.6668,12292.0
2023-07-17 14:30:00,401.7,401.83,401.39,401.39,13428.0,397.6372,397.7658,397.3303,397.3303,13428.0
2023-07-17 14:40:00,401.44,401.84,401.36,401.83,64840.0,397.3798,397.7757,397.3006,397.7658,64840.0
2023-07-17 14:50:00,401.83,402.13,401.76,401.96,23856.0,397.7658,398.0628,397.6965,397.8945,23856.0
2023-07-17 15:00:00,401.97,402.17,401.84,402.16,17590.0,397.9044,398.1024,397.7757,398.0925,17590.0
2023-07-17 15:10:00,402.1,403.21,402.1,403.17,27893.0,398.0331,399.1319,398.0331,399.0923,27893.0
2023-07-17 15:20:00,403.17,403.22,402.6,402.92,25844.0,399.0923,399.1418,398.528,398.8448,25844.0
2023-07-17 15:30:00,402.85,402.86,402.51,402.67,27834.0,398.7755,398.7854,398.439,398.5973,27834.0
2023-07-17 15:40:00,402.66,403.06,402.62,402.74,40194.0,398.5874,398.9834,398.5478,398.6666,40194.0
2023-07-17 15:50:00,402.67,402.76,401.84,402.24,100359.0,398.5973,398.6864,397.7757,398.1717,100359.0
2023-07-18 09:30:00,400.42,401.94,398.16,399.33,77114.0,396.3701,397.8747,394.133,395.2911,77114.0
2023-07-18 09:40:00,399.3,399.91,396.85,397.32,31314.0,395.2614,395.8653,392.8362,393.3015,31314.0
2023-07-18 09:50:00,397.95,398.42,397.14,398.25,53598.0,393.9251,394.3903,393.1233,394.222,53598.0
2023-07-18 10:00:00,398.38,399.07,397.89,398.01,40149.0,394.3507,395.0338,393.8657,393.9845,40149.0
2023-07-18 10:10:00,398.0,398.01,396.81,396.95,50990.0,393.9746,393.9845,392.7966,392.9352,50990.0
2023-07-18 10:20:00,396.88,397.08,396.39,396.8,47911.0,392.8659,393.0639,392.3809,392.7867,47911.0
2023-07-18 10:30:00,396.93,397.2,396.05,396.39,27078.0,392.9154,393.1827,392.0443,392.3809,27078.0
2023-07-18 10:40:00,396.4,397.62,395.21,396.98,44129.0,392.3908,393.5984,391.2128,392.9649,44129.0
2023-07-18 10:50:00,396.98,397.27,396.1,396.2,40304.0,392.9649,393.252,392.0938,392.1928,40304.0
2023-07-18 11:00:00,396.19,396.91,396.01,396.81,57308.0,392.1829,392.8956,392.0047,392.7966,57308.0
2023-07-18 11:10:00,396.81,396.88,396.05,396.59,26635.0,392.7966,392.8659,392.0443,392.5788,26635.0
2023-07-18 11:20:00,396.63,396.82,395.83,396.06,19343.0,392.6184,392.8065,391.8265,392.0542,19343.0
2023-07-18 11:30:00,395.97,396.84,395.87,396.78,19143.0,391.9651,392.8263,391.8661,392.7669,19143.0
2023-07-18 11:40:00,396.77,398.01,396.66,398.0,21161.0,392.757,393.9845,392.6481,393.9746,21161.0
2023-07-18 11:50:00,398.07,398.14,397.6,397.74,22991.0,394.0439,394.1132,393.5786,393.7172,22991.0
2023-07-18 12:00:00,397.73,398.01,397.36,397.37,19754.0,393.7073,393.9845,393.341,393.3509,19754.0
2023-07-18 12:10:00,397.44,398.63,397.35,398.57,12668.0,393.4202,394.5982,393.3311,394.5388,12668.0
2023-07-18 12:20:00,398.6,398.86,398.08,398.7,21053.0,394.5685,394.8259,394.0538,394.6675,21053.0
2023-07-18 12:30:00,398.58,399.0,398.57,398.84,19824.0,394.5487,394.9645,394.5388,394.8061,19824.0
2023-07-18 12:40:00,398.93,399.09,398.1,398.49,19791.0,394.8952,395.0536,394.0736,394.4596,19791.0
2023-07-18 12:50:00,398.41,398.73,398.26,398.29,11144.0,394.3804,394.6972,394.2319,394.2616,11144.0
2023-07-18 13:00:00,398.3,399.03,398.26,398.93,20364.0,394.2715,394.9942,394.2319,394.8952,20364.0
2023-07-18 13:10:00,398.91,398.91,398.33,398.33,12738.0,394.8754,394.8754,394.3012,394.3012,12738.0
2023-07-18 13:20:00,398.34,398.65,398.13,398.4,9511.0,394.3111,394.618,394.1033,394.3705,9511.0
2023-07-18 13:30:00,398.43,398.46,398.08,398.3,13252.0,394.4002,394.4299,394.0538,394.2715,13252.0
2023-07-18 13:40:00,398.38,398.58,398.25,398.44,18204.0,394.3507,394.5487,394.222,394.4101,18204.0
2023-07-18 13:50:00,398.44,399.14,398.35,399.02,24934.0,394.4101,395.103,394.321,394.9843,24934.0
2023-07-18 14:00:00,399.14,399.45,399.04,399.28,9374.0,395.103,395.4099,395.0041,395.2416,9374.0
2023-07-18 14:10:00,399.37,399.54,399.1,399.33,6433.0,395.3307,395.499,395.0634,395.2911,6433.0
2023-07-18 14:20:00,399.35,399.71,399.25,399.62,6392.0,395.3109,395.6673,395.2119,395.5782,6392.0
2023-07-18 14:30:00,399.62,399.84,398.89,398.89,8699.0,395.5782,395.796,394.8556,394.8556,8699.0
2023-07-18 14:40:00,398.81,399.38,398.81,399.34,8146.0,394.7764,395.3406,394.7764,395.301,8146.0
2023-07-18 14:50:00,399.34,399.4,399.02,399.15,14167.0,395.301,395.3604,394.9843,395.1129,14167.0
2023-07-18 15:00:00,399.08,399.1,398.6,399.0,18048.0,395.0437,395.0634,394.5685,394.9645,18048.0
2023-07-18 15:10:00,399.03,399.39,398.99,399.06,18202.0,394.9942,395.3505,394.9546,395.0239,18202.0
2023-07-18 15:20:00,399.05,399.11,398.78,398.96,21313.0,395.014,395.0733,394.7467,394.9249,21313.0
2023-07-18 15:30:00,398.95,399.32,398.77,399.08,35293.0,394.915,395.2812,394.7368,395.0437,35293.0
2023-07-18 15:40:00,399.13,399.5,399.04,399.14,57452.0,395.0931,395.4594,395.0041,395.103,57452.0
2023-07-18 15:50:00,399.19,399.4,398.01,398.32,224027.0,395.1525,395.3604,393.9845,394.2913,224027.0
2023-07-19 09:30:00,398.0,398.84,397.62,397.99,54357.0,393.9746,394.8061,393.5984,393.9647,54357.0
2023-07-19 09:40:00,397.97,398.34,396.31,396.59,31017.0,393.9449,394.3111,392.3017,392.5788,31017.0
2023-07-19 09:50:00,396.82,398.01,396.65,397.71,16377.0,392.8065,393.9845,392.6382,393.6875,16377.0
2023-07-19 10:00:00,397.75,399.18,397.72,399.11,26450.0,393.7271,395.1426,393.6974,395.0733,26450.0
2023-07-19 10:10:00,399.12,399.45,398.29,398.98,12195.0,395.0832,395.4099,394.2616,394.9447,12195.0
2023-07-19 10:20:00,399.06,399.55,398.38,398.63,22384.0,395.0239,395.5089,394.3507,394.5982,22384.0
2023-07-19 10:30:00,398.78,399.04,398.57,398.92,6691.0,394.7467,395.0041,394.5388,394.8853,6691.0
2023-07-19 10:40:00,398.84,399.09,398.28,398.67,16035.0,394.8061,395.0536,394.2517,394.6378,16035.0
2023-07-19 10:50:00,398.71,398.84,397.19,397.86,21053.0,394.6774,394.8061,393.1728,393.836,21053.0
2023-07-19 11:00:00,397.87,398.71,397.87,398.62,21571.0,393.8459,394.6774,393.8459,394.5883,21571.0
2023-07-19 11:10:00,398.62,399.71,398.53,399.36,16182.0,394.5883,395.6673,394.4992,395.3208,16182.0
2023-07-19 11:20:00,399.24,399.58,398.81,399.53,10806.0,395.202,395.5386,394.7764,395.4891,10806.0
2023-07-19 11:30:00,399.5,399.78,399.01,399.09,21049.0,395.4594,395.7366,394.9744,395.0536,21049.0
2023-07-19 11:40:00,399.07,399.55,399.02,399.48,13612.0,395.0338,395.5089,394.9843,395.4396,13612.0
2023-07-19 11:50:00,399.56,399.57,399.0,399.53,15932.0,395.5188,395.5287,394.9645,395.4891,15932.0
2023-07-19 12:00:00,399.44,399.5,398.65,398.8,12665.0,395.4,395.4594,394.618,394.7665,12665.0
2023-07-19 12:10:00,398.91,399.35,398.9,399.02,16368.0,394.8754,395.3109,394.8655,394.9843,16368.0
2023-07-19 12:20:00,399.15,399.15,398.11,398.35,13578.0,395.1129,395.1129,394.0835,394.321,13578.0
2023-07-19 12:30:00,398.28,398.49,397.92,398.39,11726.0,394.2517,394.4596,393.8954,394.3606,11726.0
2023-07-19 12:40:00,398.25,398.74,398.17,398.2,13553.0,394.222,394.7071,394.1429,394.1726,13553.0
2023-07-19 12:50:00,398.24,398.33,397.92,398.13,9604.0,394.2121,394.3012,393.8954,394.1033,9604.0
2023-07-19 13:00:00,398.06,398.07,397.57,397.68,13232.0,394.034,394.0439,393.5489,393.6578,13232.0
2023-07-19 13:10:00,397.82,398.3,397.74,398.24,8803.0,393.7964,394.2715,393.7172,394.2121,8803.0
2023-07-19 13:20:00,398.23,398.28,397.83,397.91,15083.0,394.2022,394.2517,393.8063,393.8855,15083.0
2023-07-19 13:30:00,397.9,397.98,397.38,397.38,13158.0,393.8756,393.9548,393.3608,393.3608,13158.0
2023-07-19 13:40:00,397.33,397.78,397.3,397.54,16523.0,393.3114,393.7568,393.2817,393.5192,16523.0
2023-07-19 13:50:00,397.58,397.58,397.09,397.35,14646.0,393.5588,393.5588,393.0738,393.3311,14646.0
2023-07-19 14:00:00,397.34,397.38,396.93,397.07,16948.0,393.3213,393.3608,392.9154,393.054,16948.0
2023-07-19 14:10:00,397.06,397.14,396.61,396.83,23141.0,393.0441,393.1233,392.5986,392.8164,23141.0
2023-07-19 14:20:00,396.83,397.23,396.78,397.13,15940.0,392.8164,393.2124,392.7669,393.1134,15940.0
2023-07-19 14:30:00,397.12,397.32,397.06,397.17,15461.0,393.1035,393.3015,393.0441,393.153,15461.0
2023-07-19 14:40:00,397.26,397.71,397.23,397.62,9814.0,393.2421,393.6875,393.2124,393.5984,9814.0
2023-07-19 14:50:00,397.6,398.25,397.6,398.25,13719.0,393.5786,394.222,393.5786,394.222,13719.0
2023-07-19 15:00:00,398.22,398.98,398.17,398.98,15923.0,394.1923,394.9447,394.1429,394.9447,15923.0
2023-07-19 15:10:00,398.96,399.47,398.86,399.47,27189.0,394.9249,395.4297,394.8259,395.4297,27189.0
2023-07-19 15:20:00,399.5,399.85,399.5,399.6,38779.0,395.4594,395.8059,395.4594,395.5584,38779.0
2023-07-19 15:30:00,399.54,399.54,398.97,399.24,28556.0,395.499,395.499,394.9348,395.202,28556.0
2023-07-19 15:40:00,399.24,399.3,398.71,398.73,31200.0,395.202,395.2614,394.6774,394.6972,31200.0
2023-07-19 15:50:00,398.67,399.0,397.98,398.2,88767.0,394.6378,394.9645,393.9548,394.1726,88767.0
2023-07-20 09:30:00,397.14,397.97,396.42,396.43,84189.0,393.1233,393.9449,392.4106,392.4205,84189.0
2023-07-20 09:40:00,396.39,397.99,396.39,397.87,26118.0,392.3809,393.9647,392.3809,393.8459,26118.0
2023-07-20 09:50:00,397.84,397.98,397.03,397.04,32688.0,393.8162,393.9548,393.0144,393.0243,32688.0
2023-07-20 10:00:00,397.09,397.93,397.06,397.61,31416.0,393.0738,393.9053,393.0441,393.5885,31416.0
2023-07-20 10:10:00,397.43,397.74,396.58,396.58,29868.0,393.4103,393.7172,392.5689,392.5689,29868.0
2023-07-20 10:20:00,396.5,397.09,395.55,397.09,30831.0,392.4897,393.0738,391.5494,393.0738,30831.0
2023-07-20 10:30:00,397.1,397.32,396.75,396.75,10007.0,393.0837,393.3015,392.7372,392.7372,10007.0
2023-07-20 10:40:00,396.86,397.62,396.62,397.41,12346.0,392.8461,393.5984,392.6085,393.3905,12346.0
2023-07-20 10:50:00,397.56,398.55,397.4,398.4,15023.0,393.539,394.519,393.3806,394.3705,15023.0
2023-07-20 11:00:00,398.27,399.72,398.21,399.43,20495.0,394.2418,395.6772,394.1825,395.3901,20495.0
2023-07-20 11:10:00,399.29,399.41,398.25,398.63,18858.0,395.2515,395.3703,394.222,394.5982,18858.0
2023-07-20 11:20:00,398.63,398.65,397.46,398.26,16847.0,394.5982,394.618,393.44,394.2319,16847.0
2023-07-20 11:30:00,398.34,398.65,397.9,398.6,24612.0,394.3111,394.618,393.8756,394.5685,24612.0
2023-07-20 11:40:00,398.56,398.84,398.22,398.77,13298.0,394.5289,394.8061,394.1923,394.7368,13298.0
2023-07-20 11:50:00,398.67,399.0,398.6,398.89,16435.0,394.6378,394.9645,394.5685,394.8556,16435.0
2023-07-20 12:00:00,398.88,399.24,398.69,399.24,10497.0,394.8457,395.202,394.6576,395.202,10497.0
2023-07-20 12:10:00,399.18,399.32,398.86,398.93,14837.0,395.1426,395.2812,394.8259,394.8952,14837.0
2023-07-20 12:20:00,398.83,399.26,398.71,398.91,15609.0,394.7962,395.2218,394.6774,394.8754,15609.0
2023-07-20 12:30:00,398.92,398.94,398.14,398.58,17496.0,394.8853,394.9051,394.1132,394.5487,17496.0
2023-07-20 12:40:00,398.54,398.98,398.43,398.9,9172.0,394.5091,394.9447,394.4002,394.8655,9172.0
2023-07-20 12:50:00,398.97,399.07,398.44,398.77,19404.0,394.9348,395.0338,394.4101,394.7368,19404.0
2023-07-20 13:00:00,398.77,399.14,398.4,398.54,13992.0,394.7368,395.103,394.3705,394.5091,13992.0
2023-07-20 13:10:00,398.52,399.0,398.51,398.82,6393.0,394.4893,394.9645,394.4794,394.7863,6393.0
2023-07-20 13:20:00,398.93,399.15,398.81,399.03,11101.0,394.8952,395.1129,394.7764,394.9942,11101.0
2023-07-20 13:30:00,399.12,399.56,399.0,399.0,9535.0,395.0832,395.5188,394.9645,394.9645,9535.0
2023-07-20 13:40:00,399.04,399.43,399.03,399.35,6093.0,395.0041,395.3901,394.9942,395.3109,6093.0
2023-07-20 13:50:00,399.25,399.25,398.6,398.67,9093.0,395.2119,395.2119,394.5685,394.6378,9093.0
2023-07-20 14:00:00,398.56,399.18,398.56,399.18,15932.0,394.5289,395.1426,394.5289,395.1426,15932.0
2023-07-20 14:10:00,399.1,399.26,398.77,398.83,18243.0,395.0634,395.2218,394.7368,394.7962,18243.0
2023-07-20 14:20:00,398.76,399.06,398.35,398.64,26294.0,394.7269,395.0239,394.321,394.6081,26294.0
2023-07-20 14:30:00,398.63,399.2,398.45,399.09,20745.0,394.5982,395.1624,394.42,395.0536,20745.0
2023-07-20 14:40:00,399.09,399.15,398.63,398.87,19075.0,395.0536,395.1129,394.5982,394.8358,19075.0
2023-07-20 14:50:00,398.91,399.08,398.8,398.86,23073.0,394.8754,395.0437,394.7665,394.8259,23073.0
2023-07-20 15:00:00,398.91,399.07,398.57,398.67,30602.0,394.8754,395.0338,394.5388,394.6378,30602.0
2023-07-20 15:10:00,398.59,399.21,398.3,398.58,16781.0,394.5586,395.1723,394.2715,394.5487,16781.0
2023-07-20 15:20:00,398.56,398.7,397.8,398.09,18445.0,394.5289,394.6675,393.7766,394.0637,18445.0
2023-07-20 15:30:00,398.16,398.35,397.83,397.89,33325.0,394.133,394.321,393.8063,393.8657,33325.0
2023-07-20 15:40:00,397.89,398.34,397.81,397.99,41651.0,393.8657,394.3111,393.7865,393.9647,41651.0
2023-07-20 15:50:00,397.91,398.21,397.17,398.1,169491.0,393.8855,394.1825,393.153,394.0736,169491.0
2023-07-21 09:30:00,398.67,399.27,397.59,398.75,110323.0,394.6378,395.2317,393.5687,394.717,110323.0
2023-07-21 09:40:00,398.8,399.39,398.13,398.56,34906.0,394.7665,395.3505,394.1033,394.5289,34906.0
2023-07-21 09:50:00,398.63,399.0,398.31,398.32,29394.0,394.5982,394.9645,394.2814,394.2913,29394.0
2023-07-21 10:00:00,398.31,398.88,397.87,398.8,29912.0,394.2814,394.8457,393.8459,394.7665,29912.0
2023-07-21 10:10:00,398.68,400.34,398.68,400.08,29245.0,394.6477,396.2909,394.6477,396.0335,29245.0
2023-07-21 10:20:00,400.14,400.22,399.51,399.7,12955.0,396.0929,396.1721,395.4693,395.6574,12955.0
2023-07-21 10:30:00,399.66,400.19,399.59,399.75,10422.0,395.6178,396.1424,395.5485,395.7069,10422.0
2023-07-21 10:40:00,399.73,400.16,399.51,399.99,11011.0,395.6871,396.1127,395.4693,395.9444,11011.0
2023-07-21 10:50:00,399.98,400.06,399.33,399.66,24108.0,395.9345,396.0137,395.2911,395.6178,24108.0
2023-07-21 11:00:00,399.6,400.05,399.21,399.81,26472.0,395.5584,396.0038,395.1723,395.7663,26472.0
2023-07-21 11:10:00,399.84,400.24,399.64,399.96,24145.0,395.796,396.1919,395.598,395.9148,24145.0
2023-07-21 11:20:00,400.0,400.67,399.96,400.17,24877.0,395.9543,396.6176,395.9148,396.1226,24877.0
2023-07-21 11:30:00,400.24,400.77,400.14,400.53,15465.0,396.1919,396.7166,396.0929,396.479,15465.0
2023-07-21 11:40:00,400.53,400.69,400.22,400.69,18423.0,396.479,396.6374,396.1721,396.6374,18423.0
2023-07-21 11:50:00,400.75,401.14,400.54,401.14,15953.0,396.6968,397.0828,396.4889,397.0828,15953.0
2023-07-21 12:00:00,401.16,401.51,401.04,401.05,27124.0,397.1026,397.4491,396.9838,396.9937,27124.0
2023-07-21 12:10:00,401.09,401.13,400.7,400.99,7846.0,397.0333,397.0729,396.6473,396.9343,7846.0
2023-07-21 12:20:00,401.15,401.23,400.32,400.59,14616.0,397.0927,397.1719,396.2711,396.5384,14616.0
2023-07-21 12:30:00,400.67,400.67,399.99,400.13,28093.0,396.6176,396.6176,395.9444,396.083,28093.0
2023-07-21 12:40:00,400.2,400.32,399.98,400.25,7520.0,396.1523,396.2711,395.9345,396.2018,7520.0
2023-07-21 12:50:00,400.34,400.44,400.09,400.34,7195.0,396.2909,396.3899,396.0434,396.2909,7195.0
2023-07-21 13:00:00,400.3,400.45,400.1,400.41,6965.0,396.2513,396.3998,396.0533,396.3602,6965.0
2023-07-21 13:10:00,400.42,400.79,400.39,400.75,7215.0,396.3701,396.7364,396.3404,396.6968,7215.0
2023-07-21 13:20:00,400.73,400.8,400.54,400.72,5537.0,396.677,396.7463,396.4889,396.6671,5537.0
2023-07-21 13:30:00,400.73,400.93,400.67,400.88,10204.0,396.677,396.8749,396.6176,396.8254,10204.0
2023-07-21 13:40:00,401.0,401.18,400.79,401.18,21718.0,396.9442,397.1224,396.7364,397.1224,21718.0
2023-07-21 13:50:00,401.23,401.47,400.82,400.84,21671.0,397.1719,397.4095,396.7661,396.7859,21671.0
2023-07-21 14:00:00,400.83,400.9,400.3,400.48,11181.0,396.776,396.8452,396.2513,396.4295,11181.0
2023-07-21 14:10:00,400.57,400.57,400.01,400.16,10339.0,396.5186,396.5186,395.9642,396.1127,10339.0
2023-07-21 14:20:00,400.15,400.15,399.51,399.51,14236.0,396.1028,396.1028,395.4693,395.4693,14236.0
2023-07-21 14:30:00,399.58,399.97,399.39,399.86,9607.0,395.5386,395.9246,395.3505,395.8158,9607.0
2023-07-21 14:40:00,399.91,400.11,399.78,399.79,12716.0,395.8653,396.0632,395.7366,395.7465,12716.0
2023-07-21 14:50:00,399.77,399.93,399.29,399.41,12257.0,395.7267,395.8851,395.2515,395.3703,12257.0
2023-07-21 15:00:00,399.38,399.46,398.72,398.72,20363.0,395.3406,395.4198,394.6873,394.6873,20363.0
2023-07-21 15:10:00,398.71,399.02,398.56,398.93,11802.0,394.6774,394.9843,394.5289,394.8952,11802.0
2023-07-21 15:20:00,398.99,399.16,398.56,398.83,12590.0,394.9546,395.1228,394.5289,394.7962,12590.0
2023-07-21 15:30:00,398.87,398.88,398.45,398.59,16799.0,394.8358,394.8457,394.42,394.5586,16799.0
2023-07-21 15:40:00,398.63,398.66,398.1,398.47,25169.0,394.5982,394.6279,394.0736,394.4398,25169.0
2023-07-21 15:50:00,398.28,398.53,397.42,397.48,157942.0,394.2517,394.4992,393.4004,393.4598,157942.0
2023-07-24 09:30:00,397.48,398.39,396.61,398.24,65728.0,393.4598,394.3606,392.5986,394.2121,65728.0
2023-07-24 09:40:00,398.43,398.57,397.62,398.0,21733.0,394.4002,394.5388,393.5984,393.9746,21733.0
2023-07-24 09:50:00,398.0,399.17,397.51,399.17,45185.0,393.9746,395.1327,393.4895,395.1327,45185.0
2023-07-24 10:00:00,399.19,400.1,398.95,400.01,44071.0,395.1525,396.0533,394.915,395.9642,44071.0
2023-07-24 10:10:00,400.02,401.0,399.87,400.83,48587.0,395.9741,396.9442,395.8257,396.776,48587.0
2023-07-24 10:20:00,400.82,401.25,400.58,400.91,25148.0,396.7661,397.1917,396.5285,396.8551,25148.0
2023-07-24 10:30:00,401.0,401.78,400.83,401.45,37960.0,396.9442,397.7163,396.776,397.3897,37960.0
2023-07-24 10:40:00,401.53,401.62,401.08,401.23,30479.0,397.4689,397.558,397.0234,397.1719,30479.0
2023-07-24 10:50:00,401.27,402.25,401.22,402.18,39335.0,397.2115,398.1816,397.162,398.1123,39335.0
2023-07-24 11:00:00,402.25,402.38,401.85,401.9,17179.0,398.1816,398.3103,397.7856,397.8351,17179.0
2023-07-24 11:10:00,401.89,402.19,401.69,401.89,24776.0,397.8252,398.1222,397.6273,397.8252,24776.0
2023-07-24 11:20:00,401.93,402.07,401.63,401.71,17029.0,397.8648,398.0034,397.5679,397.6471,17029.0
2023-07-24 11:30:00,401.64,401.71,401.13,401.24,16368.0,397.5778,397.6471,397.0729,397.1818,16368.0
2023-07-24 11:40:00,401.16,402.12,401.16,402.04,16685.0,397.1026,398.0529,397.1026,397.9737,16685.0
2023-07-24 11:50:00,402.04,402.16,401.68,401.98,20514.0,397.9737,398.0925,397.6174,397.9143,20514.0
2023-07-24 12:00:00,402.02,402.53,401.88,402.47,18117.0,397.9539,398.4588,397.8153,398.3994,18117.0
2023-07-24 12:10:00,402.46,402.75,402.23,402.24,26590.0,398.3895,398.6765,398.1618,398.1717,26590.0
2023-07-24 12:20:00,402.2,402.63,402.2,402.46,12862.0,398.1321,398.5577,398.1321,398.3895,12862.0
2023-07-24 12:30:00,402.4,402.48,401.53,401.53,8936.0,398.3301,398.4093,397.4689,397.4689,8936.0
2023-07-24 12:40:00,401.49,401.77,401.33,401.41,16897.0,397.4293,397.7064,397.2709,397.3501,16897.0
2023-07-24 12:50:00,401.33,402.21,401.29,401.88,11426.0,397.2709,398.142,397.2313,397.8153,11426.0
2023-07-24 13:00:00,401.99,401.99,401.28,401.55,13788.0,397.9242,397.9242,397.2214,397.4887,13788.0
2023-07-24 13:10:00,401.53,401.92,401.52,401.77,12279.0,397.4689,397.8549,397.459,397.7064,12279.0
2023-07-24 13:20:00,401.79,402.12,401.74,402.12,10886.0,397.7262,398.0529,397.6767,398.0529,10886.0
2023-07-24 13:30:00,402.12,402.17,401.74,401.88,11244.0,398.0529,398.1024,397.6767,397.8153,11244.0
2023-07-24 13:40:00,401.93,402.15,401.78,401.86,14317.0,397.8648,398.0826,397.7163,397.7955,14317.0
2023-07-24 13:50:00,401.93,402.25,401.88,402.08,10405.0,397.8648,398.1816,397.8153,398.0133,10405.0
2023-07-24 14:00:00,402.08,402.4,402.02,402.15,16571.0,398.0133,398.3301,397.9539,398.0826,16571.0
2023-07-24 14:10:00,402.12,402.25,401.75,401.77,12148.0,398.0529,398.1816,397.6866,397.7064,12148.0
2023-07-24 14:20:00,401.86,402.3,401.83,402.28,21683.0,397.7955,398.2311,397.7658,398.2113,21683.0
2023-07-24 14:30:00,402.26,402.26,401.97,402.24,18777.0,398.1915,398.1915,397.9044,398.1717,18777.0
2023-07-24 14:40:00,402.19,402.19,401.7,401.87,21467.0,398.1222,398.1222,397.6372,397.8054,21467.0
2023-07-24 14:50:00,401.87,402.18,401.82,402.16,13968.0,397.8054,398.1123,397.7559,398.0925,13968.0
2023-07-24 15:00:00,402.18,403.0,402.16,402.86,91285.0,398.1123,398.924,398.0925,398.7854,91285.0
2023-07-24 15:10:00,402.9,403.21,402.68,403.11,39853.0,398.825,399.1319,398.6072,399.0329,39853.0
2023-07-24 15:20:00,403.1,403.24,402.93,403.19,63044.0,399.023,399.1616,398.8547,399.1121,63044.0
2023-07-24 15:30:00,403.19,403.34,402.97,403.33,64245.0,399.1121,399.2606,398.8943,399.2507,64245.0
2023-07-24 15:40:00,403.34,403.94,403.24,403.82,142412.0,399.2606,399.8545,399.1616,399.7357,142412.0
2023-07-24 15:50:00,403.8,404.91,403.53,404.86,371915.0,399.7159,400.8147,399.4486,400.7652,371915.0
2023-07-25 09:30:00,403.37,404.86,402.74,404.01,56307.0,399.2903,400.7652,398.6666,399.9238,56307.0
2023-07-25 09:40:00,404.13,404.38,402.79,403.21,46281.0,400.0426,400.29,398.7161,399.1319,46281.0
2023-07-25 09:50:00,403.21,403.91,402.62,402.92,43285.0,399.1319,399.8248,398.5478,398.8448,43285.0
2023-07-25 10:00:00,402.85,402.94,402.49,402.86,16540.0,398.7755,398.8646,398.4192,398.7854,16540.0
2023-07-25 10:10:00,402.86,402.99,402.13,402.21,20936.0,398.7854,398.9141,398.0628,398.142,20936.0
2023-07-25 10:20:00,402.21,402.42,401.57,401.72,32854.0,398.142,398.3499,397.5085,397.657,32854.0
2023-07-25 10:30:00,401.6,402.04,401.0,401.77,27963.0,397.5382,397.9737,396.9442,397.7064,27963.0
2023-07-25 10:40:00,401.75,402.34,401.53,402.24,12393.0,397.6866,398.2707,397.4689,398.1717,12393.0
2023-07-25 10:50:00,402.31,402.38,401.58,401.68,22752.0,398.241,398.3103,397.5184,397.6174,22752.0
2023-07-25 11:00:00,401.67,402.14,401.52,402.06,21720.0,397.6075,398.0727,397.459,397.9935,21720.0
2023-07-25 11:10:00,402.15,402.36,402.01,402.24,16926.0,398.0826,398.2905,397.944,398.1717,16926.0
2023-07-25 11:20:00,402.23,402.23,401.94,402.06,8675.0,398.1618,398.1618,397.8747,397.9935,8675.0
2023-07-25 11:30:00,402.04,402.06,401.48,401.48,25155.0,397.9737,397.9935,397.4194,397.4194,25155.0
2023-07-25 11:40:00,401.54,401.9,401.38,401.55,16716.0,397.4788,397.8351,397.3204,397.4887,16716.0
2023-07-25 11:50:00,401.55,401.96,401.53,401.88,18974.0,397.4887,397.8945,397.4689,397.8153,18974.0
2023-07-25 12:00:00,401.89,402.03,401.72,401.81,10637.0,397.8252,397.9638,397.657,397.746,10637.0
2023-07-25 12:10:00,401.77,401.94,401.5,401.5,13477.0,397.7064,397.8747,397.4392,397.4392,13477.0
2023-07-25 12:20:00,401.48,401.64,401.18,401.42,13671.0,397.4194,397.5778,397.1224,397.36,13671.0
2023-07-25 12:30:00,401.48,401.67,401.34,401.63,12567.0,397.4194,397.6075,397.2808,397.5679,12567.0
2023-07-25 12:40:00,401.63,402.08,401.5,402.08,21607.0,397.5679,398.0133,397.4392,398.0133,21607.0
2023-07-25 12:50:00,402.08,402.81,402.08,402.31,18770.0,398.0133,398.7359,398.0133,398.241,18770.0
2023-07-25 13:00:00,402.45,402.46,401.89,402.16,12999.0,398.3796,398.3895,397.8252,398.0925,12999.0
2023-07-25 13:10:00,402.21,402.84,402.21,402.79,8759.0,398.142,398.7656,398.142,398.7161,8759.0
2023-07-25 13:20:00,402.7,402.79,402.51,402.51,9775.0,398.627,398.7161,398.439,398.439,9775.0
2023-07-25 13:30:00,402.57,402.63,402.23,402.37,8971.0,398.4984,398.5577,398.1618,398.3004,8971.0
2023-07-25 13:40:00,402.39,402.85,402.19,402.8,17722.0,398.3202,398.7755,398.1222,398.726,17722.0
2023-07-25 13:50:00,402.74,402.79,402.51,402.73,8627.0,398.6666,398.7161,398.439,398.6567,8627.0
2023-07-25 14:00:00,402.74,402.88,402.24,402.43,14478.0,398.6666,398.8052,398.1717,398.3598,14478.0
2023-07-25 14:10:00,402.5,402.58,402.27,402.41,17259.0,398.4291,398.5083,398.2014,398.34,17259.0
2023-07-25 14:20:00,402.47,402.56,402.3,402.42,20890.0,398.3994,398.4885,398.2311,398.3499,20890.0
2023-07-25 14:30:00,402.44,402.58,402.18,402.34,17919.0,398.3697,398.5083,398.1123,398.2707,17919.0
2023-07-25 14:40:00,402.4,402.67,402.19,402.2,22840.0,398.3301,398.5973,398.1222,398.1321,22840.0
2023-07-25 14:50:00,402.17,402.27,401.83,401.83,13465.0,398.1024,398.2014,397.7658,397.7658,13465.0
2023-07-25 15:00:00,401.89,402.19,401.88,401.98,20254.0,397.8252,398.1222,397.8153,397.9143,20254.0
2023-07-25 15:10:00,401.94,402.21,401.88,401.92,45621.0,397.8747,398.142,397.8153,397.8549,45621.0
2023-07-25 15:20:00,401.91,402.56,401.8,402.21,51154.0,397.845,398.4885,397.7361,398.142,51154.0
2023-07-25 15:30:00,402.27,402.32,401.62,401.7,45701.0,398.2014,398.2509,397.558,397.6372,45701.0
2023-07-25 15:40:00,401.75,402.0,401.25,401.52,110305.0,397.6866,397.9341,397.1917,397.459,110305.0
2023-07-25 15:50:00,401.52,401.91,401.06,401.34,210181.0,397.459,397.845,397.0036,397.2808,210181.0
2023-07-26 09:30:00,399.18,401.35,395.74,399.97,97631.0,395.1426,397.2907,391.7374,395.9246,97631.0
2023-07-26 09:40:00,399.97,400.68,399.04,399.65,40521.0,395.9246,396.6275,395.0041,395.6079,40521.0
2023-07-26 09:50:00,399.61,399.61,398.04,398.32,36087.0,395.5683,395.5683,394.0142,394.2913,36087.0
2023-07-26 10:00:00,398.39,399.5,398.04,398.7,33587.0,394.3606,395.4594,394.0142,394.6675,33587.0
2023-07-26 10:10:00,398.71,399.95,398.38,399.35,33554.0,394.6774,395.9049,394.3507,395.3109,33554.0
2023-07-26 10:20:00,399.32,399.98,398.62,399.69,17904.0,395.2812,395.9345,394.5883,395.6475,17904.0
2023-07-26 10:30:00,399.72,400.36,399.61,400.21,19978.0,395.6772,396.3107,395.5683,396.1622,19978.0
2023-07-26 10:40:00,400.04,400.55,399.63,399.83,22603.0,395.9939,396.4988,395.5881,395.7861,22603.0
2023-07-26 10:50:00,399.98,400.73,399.71,399.74,23079.0,395.9345,396.677,395.6673,395.697,23079.0
2023-07-26 11:00:00,399.5,400.05,399.25,399.48,33951.0,395.4594,396.0038,395.2119,395.4396,33951.0
2023-07-26 11:10:00,399.56,399.98,399.09,399.79,23830.0,395.5188,395.9345,395.0536,395.7465,23830.0
2023-07-26 11:20:00,399.78,400.19,399.23,399.87,26792.0,395.7366,396.1424,395.1921,395.8257,26792.0
2023-07-26 11:30:00,399.61,400.67,399.61,399.68,29194.0,395.5683,396.6176,395.5683,395.6376,29194.0
2023-07-26 11:40:00,399.8,400.0,399.4,399.53,8296.0,395.7564,395.9543,395.3604,395.4891,8296.0
2023-07-26 11:50:00,399.53,400.48,399.4,400.48,88734.0,395.4891,396.4295,395.3604,396.4295,88734.0
2023-07-26 12:00:00,400.39,401.5,400.39,401.45,13174.0,396.3404,397.4392,396.3404,397.3897,13174.0
2023-07-26 12:10:00,401.45,402.08,401.38,401.94,11285.0,397.3897,398.0133,397.3204,397.8747,11285.0
2023-07-26 12:20:00,402.01,402.14,401.53,401.66,24335.0,397.944,398.0727,397.4689,397.5976,24335.0
2023-07-26 12:30:00,401.69,401.88,401.47,401.59,9175.0,397.6273,397.8153,397.4095,397.5283,9175.0
2023-07-26 12:40:00,401.51,401.66,400.94,400.99,14232.0,397.4491,397.5976,396.8848,396.9343,14232.0
2023-07-26 12:50:00,400.93,401.09,400.64,401.07,12783.0,396.8749,397.0333,396.5879,397.0135,12783.0
2023-07-26 13:00:00,401.1,401.1,400.52,400.6,14339.0,397.0432,397.0432,396.4691,396.5483,14339.0
2023-07-26 13:10:00,400.61,400.97,400.39,400.84,17042.0,396.5582,396.9145,396.3404,396.7859,17042.0
2023-07-26 13:20:00,400.94,401.23,400.89,400.95,11414.0,396.8848,397.1719,396.8353,396.8947,11414.0
2023-07-26 13:30:00,400.91,400.94,400.61,400.71,14808.0,396.8551,396.8848,396.5582,396.6572,14808.0
2023-07-26 13:40:00,400.78,400.92,400.33,400.6,13812.0,396.7265,396.865,396.281,396.5483,13812.0
2023-07-26 13:50:00,400.68,401.02,400.53,400.87,13286.0,396.6275,396.964,396.479,396.8155,13286.0
2023-07-26 14:00:00,400.85,401.4,400.49,401.15,29630.0,396.7957,397.3402,396.4394,397.0927,29630.0
2023-07-26 14:10:00,401.24,401.71,401.15,401.46,23081.0,397.1818,397.6471,397.0927,397.3996,23081.0
2023-07-26 14:20:00,401.6,401.7,401.07,401.41,11595.0,397.5382,397.6372,397.0135,397.3501,11595.0
2023-07-26 14:30:00,401.48,402.52,401.23,402.43,26607.0,397.4194,398.4489,397.1719,398.3598,26607.0
2023-07-26 14:40:00,402.52,403.31,402.24,402.41,25775.0,398.4489,399.2309,398.1717,398.34,25775.0
2023-07-26 14:50:00,402.33,402.84,402.1,402.38,20096.0,398.2608,398.7656,398.0331,398.3103,20096.0
2023-07-26 15:00:00,402.43,402.63,400.78,400.93,16178.0,398.3598,398.5577,396.7265,396.8749,16178.0
2023-07-26 15:10:00,400.74,401.36,400.29,400.67,26621.0,396.6869,397.3006,396.2414,396.6176,26621.0
2023-07-26 15:20:00,400.78,401.21,400.49,401.06,28769.0,396.7265,397.1521,396.4394,397.0036,28769.0
2023-07-26 15:30:00,401.02,401.44,400.45,401.44,46029.0,396.964,397.3798,396.3998,397.3798,46029.0
2023-07-26 15:40:00,401.44,402.21,401.43,401.75,60945.0,397.3798,398.142,397.3699,397.6866,60945.0
2023-07-26 15:50:00,401.72,403.07,401.48,402.6,196642.0,397.657,398.9933,397.4194,398.528,196642.0
2023-07-27 09:30:00,404.41,405.19,401.32,402.62,102007.0,400.3197,401.0919,397.261,398.5478,102007.0
2023-07-27 09:40:00,402.62,403.0,400.26,402.22,122035.0,398.5478,398.924,396.2117,398.1519,122035.0
2023-07-27 09:50:00,402.08,403.0,401.87,402.14,86341.0,398.0133,398.924,397.8054,398.0727,86341.0
2023-07-27 10:00:00,402.11,402.11,399.37,400.34,124201.0,398.043,398.043,395.3307,396.2909,124201.0
2023-07-27 10:10:00,400.54,400.64,399.62,400.1,57983.0,396.4889,396.5879,395.5782,396.0533,57983.0
2023-07-27 10:20:00,400.04,400.84,400.0,400.18,24224.0,395.9939,396.7859,395.9543,396.1325,24224.0
2023-07-27 10:30:00,400.16,400.78,400.14,400.36,46929.0,396.1127,396.7265,396.0929,396.3107,46929.0
2023-07-27 10:40:00,400.26,400.35,399.36,400.09,65396.0,396.2117,396.3008,395.3208,396.0434,65396.0
2023-07-27 10:50:00,400.13,400.23,399.01,399.13,43499.0,396.083,396.182,394.9744,395.0931,43499.0
2023-07-27 11:00:00,399.22,400.08,399.19,399.24,44689.0,395.1822,396.0335,395.1525,395.202,44689.0
2023-07-27 11:10:00,399.21,399.48,398.86,399.37,36170.0,395.1723,395.4396,394.8259,395.3307,36170.0
2023-07-27 11:20:00,399.42,399.59,398.94,399.15,35043.0,395.3802,395.5485,394.9051,395.1129,35043.0
2023-07-27 11:30:00,399.14,399.32,398.98,399.22,24064.0,395.103,395.2812,394.9447,395.1822,24064.0
2023-07-27 11:40:00,399.19,399.19,397.43,397.64,53905.0,395.1525,395.1525,393.4103,393.6182,53905.0
2023-07-27 11:50:00,397.76,397.88,396.97,397.0,32229.0,393.737,393.8558,392.955,392.9847,32229.0
2023-07-27 12:00:00,396.92,397.09,396.53,396.84,23712.0,392.9055,393.0738,392.5194,392.8263,23712.0
2023-07-27 12:10:00,396.96,397.14,396.47,396.86,36559.0,392.9451,393.1233,392.46,392.8461,36559.0
2023-07-27 12:20:00,396.8,397.68,396.39,397.62,30757.0,392.7867,393.6578,392.3809,393.5984,30757.0
2023-07-27 12:30:00,397.62,397.94,397.02,397.3,32021.0,393.5984,393.9152,393.0045,393.2817,32021.0
2023-07-27 12:40:00,397.16,397.48,396.9,397.33,21870.0,393.1431,393.4598,392.8857,393.3114,21870.0
2023-07-27 12:50:00,397.23,397.99,397.23,397.74,36072.0,393.2124,393.9647,393.2124,393.7172,36072.0
2023-07-27 13:00:00,397.74,397.97,397.14,397.53,35389.0,393.7172,393.9449,393.1233,393.5093,35389.0
2023-07-27 13:10:00,397.53,397.8,397.44,397.5,25090.0,393.5093,393.7766,393.4202,393.4796,25090.0
2023-07-27 13:20:00,397.49,397.71,397.27,397.31,17207.0,393.4697,393.6875,393.252,393.2916,17207.0
2023-07-27 13:30:00,397.22,397.28,397.0,397.0,25654.0,393.2025,393.2619,392.9847,392.9847,25654.0
2023-07-27 13:40:00,396.97,397.58,396.63,397.33,46103.0,392.955,393.5588,392.6184,393.3114,46103.0
2023-07-27 13:50:00,397.2,397.79,397.2,397.64,25783.0,393.1827,393.7667,393.1827,393.6182,25783.0
2023-07-27 14:00:00,397.66,397.66,396.32,396.61,34580.0,393.638,393.638,392.3116,392.5986,34580.0
2023-07-27 14:10:00,396.5,396.64,396.09,396.54,65350.0,392.4897,392.6283,392.0839,392.5293,65350.0
2023-07-27 14:20:00,396.58,396.83,395.89,396.05,45024.0,392.5689,392.8164,391.8859,392.0443,45024.0
2023-07-27 14:30:00,396.12,396.21,395.29,395.53,45185.0,392.1136,392.2027,391.292,391.5296,45185.0
2023-07-27 14:40:00,395.45,396.54,395.35,396.34,49212.0,391.4504,392.5293,391.3514,392.3314,49212.0
2023-07-27 14:50:00,396.34,396.48,395.58,395.59,55448.0,392.3314,392.4699,391.5791,391.5889,55448.0
2023-07-27 15:00:00,395.63,395.72,395.07,395.34,48802.0,391.6285,391.7176,391.0742,391.3415,48802.0
2023-07-27 15:10:00,395.4,395.61,395.17,395.46,34775.0,391.4009,391.6087,391.1732,391.4603,34775.0
2023-07-27 15:20:00,395.45,395.55,394.73,394.83,54472.0,391.4504,391.5494,390.7376,390.8366,54472.0
2023-07-27 15:30:00,394.9,395.34,394.79,394.79,46261.0,390.9059,391.3415,390.797,390.797,46261.0
2023-07-27 15:40:00,394.83,395.2,394.15,394.16,81751.0,390.8366,391.2029,390.1635,390.1734,81751.0
2023-07-27 15:50:00,394.21,394.97,393.95,394.4,228197.0,390.2229,390.9752,389.9655,390.411,228197.0
2023-07-28 09:30:00,397.96,398.0,395.22,397.02,79375.0,393.935,393.9746,391.2227,393.0045,79375.0
2023-07-28 09:40:00,397.08,397.14,395.74,396.25,34322.0,393.0639,393.1233,391.7374,392.2423,34322.0
2023-07-28 09:50:00,396.42,396.8,395.65,396.24,43757.0,392.4106,392.7867,391.6483,392.2324,43757.0
2023-07-28 10:00:00,396.29,396.72,395.85,396.11,35368.0,392.2819,392.7075,391.8463,392.1037,35368.0
2023-07-28 10:10:00,396.0,396.08,395.3,395.38,47502.0,391.9948,392.074,391.3019,391.3811,47502.0
2023-07-28 10:20:00,395.35,395.43,394.04,394.53,54678.0,391.3514,391.4306,390.0546,390.5397,54678.0
2023-07-28 10:30:00,394.53,394.58,393.6,393.7,61354.0,390.5397,390.5892,389.6191,389.7181,61354.0
2023-07-28 10:40:00,393.69,393.89,393.31,393.53,70876.0,389.7082,389.9061,389.332,389.5498,70876.0
2023-07-28 10:50:00,393.53,393.77,393.35,393.4,65427.0,389.5498,389.7874,389.3716,389.4211,65427.0
2023-07-28 11:00:00,393.46,393.5,391.55,391.99,93341.0,389.4805,389.5201,387.5898,388.0254,93341.0
2023-07-28 11:10:00,392.0,392.49,390.92,392.35,66360.0,388.0353,388.5203,386.9662,388.3817,66360.0
2023-07-28 11:20:00,392.54,393.17,392.49,392.67,42328.0,388.5698,389.1934,388.5203,388.6985,42328.0
2023-07-28 11:30:00,392.68,392.84,391.92,392.03,36955.0,388.7084,388.8668,387.9561,388.065,36955.0
2023-07-28 11:40:00,392.1,392.39,391.32,391.71,71633.0,388.1342,388.4213,387.3621,387.7482,71633.0
2023-07-28 11:50:00,391.6,391.78,390.63,390.93,66500.0,387.6393,387.8175,386.6791,386.9761,66500.0
2023-07-28 12:00:00,390.96,391.07,390.27,390.9,47622.0,387.0058,387.1147,386.3228,386.9464,47622.0
2023-07-28 12:10:00,390.95,391.12,390.41,391.06,110509.0,386.9959,387.1642,386.4613,387.1048,110509.0
2023-07-28 12:20:00,391.06,391.57,390.36,391.57,80768.0,387.1048,387.6096,386.4118,387.6096,80768.0
2023-07-28 12:30:00,391.67,392.46,391.0,391.78,117984.0,387.7086,388.4906,387.0454,387.8175,117984.0
2023-07-28 12:40:00,391.79,391.94,391.08,391.14,53077.0,387.8274,387.9759,387.1246,387.184,53077.0
2023-07-28 12:50:00,391.11,391.41,391.02,391.03,41293.0,387.1543,387.4512,387.0652,387.0751,41293.0
2023-07-28 13:00:00,391.06,391.06,390.63,390.73,27886.0,387.1048,387.1048,386.6791,386.7781,27886.0
2023-07-28 13:10:00,390.7,390.92,390.59,390.68,45289.0,386.7484,386.9662,386.6395,386.7286,45289.0
2023-07-28 13:20:00,390.68,390.7,390.38,390.46,21098.0,386.7286,386.7484,386.4316,386.5108,21098.0
2023-07-28 13:30:00,390.46,390.69,389.8,389.8,36714.0,386.5108,386.7385,385.8575,385.8575,36714.0
2023-07-28 13:40:00,389.77,389.8,388.9,388.9,49728.0,385.8278,385.8575,384.9666,384.9666,49728.0
2023-07-28 13:50:00,388.94,389.93,388.87,389.55,112592.0,385.0062,385.9862,384.9369,385.61,112592.0
2023-07-28 14:00:00,389.62,390.78,389.62,390.69,33813.0,385.6793,386.8276,385.6793,386.7385,33813.0
2023-07-28 14:10:00,390.67,390.79,390.35,390.48,26551.0,386.7187,386.8375,386.4019,386.5306,26551.0
2023-07-28 14:20:00,390.4,390.43,389.86,390.08,33286.0,386.4514,386.4811,385.9169,386.1347,33286.0
2023-07-28 14:30:00,390.11,390.6,389.95,390.56,30045.0,386.1644,386.6494,386.006,386.6098,30045.0
2023-07-28 14:40:00,390.6,391.1,390.44,390.96,15009.0,386.6494,387.1444,386.491,387.0058,15009.0
2023-07-28 14:50:00,390.88,392.01,390.88,391.28,56109.0,386.9266,388.0452,386.9266,387.3225,56109.0
2023-07-28 15:00:00,391.45,391.51,390.85,390.94,45954.0,387.4908,387.5502,386.8969,386.986,45954.0
2023-07-28 15:10:00,390.99,391.37,390.92,391.08,75813.0,387.0355,387.4116,386.9662,387.1246,75813.0
2023-07-28 15:20:00,391.08,391.26,390.86,390.96,130155.0,387.1246,387.3027,386.9068,387.0058,130155.0
2023-07-28 15:30:00,390.96,392.32,390.93,392.23,79624.0,387.0058,388.352,386.9761,388.2629,79624.0
2023-07-28 15:40:00,392.27,392.73,391.81,392.5,69190.0,388.3025,388.7579,387.8472,388.5302,69190.0
2023-07-28 15:50:00,392.44,393.42,392.09,392.9,334349.0,388.4708,389.4409,388.1243,388.9262,334349.0
2023-07-31 09:30:00,393.97,394.38,393.01,394.23,148540.0,389.9853,390.3912,389.035,390.2427,148540.0
2023-07-31 09:40:00,394.24,394.8,393.79,394.73,85115.0,390.2526,390.8069,389.8072,390.7376,85115.0
2023-07-31 09:50:00,394.73,395.14,394.28,395.06,33228.0,390.7376,391.1435,390.2922,391.0643,33228.0
2023-07-31 10:00:00,395.03,395.03,394.29,394.33,32705.0,391.0346,391.0346,390.3021,390.3417,32705.0
2023-07-31 10:10:00,394.34,394.37,393.96,394.03,103286.0,390.3516,390.3813,389.9754,390.0447,103286.0
2023-07-31 10:20:00,394.0,394.43,393.99,394.23,128740.0,390.015,390.4407,390.0051,390.2427,128740.0
2023-07-31 10:30:00,394.23,394.48,393.92,394.19,71688.0,390.2427,390.4902,389.9358,390.2031,71688.0
2023-07-31 10:40:00,394.19,394.79,394.19,394.73,75187.0,390.2031,390.797,390.2031,390.7376,75187.0
2023-07-31 10:50:00,394.63,394.76,394.02,394.68,98102.0,390.6387,390.7673,390.0348,390.6882,98102.0
2023-07-31 11:00:00,394.8,395.52,394.72,394.99,53684.0,390.8069,391.5197,390.7277,390.995,53684.0
2023-07-31 11:10:00,394.96,395.07,394.75,394.95,50945.0,390.9653,391.0742,390.7574,390.9554,50945.0
2023-07-31 11:20:00,394.94,395.99,394.84,395.96,30288.0,390.9455,391.9849,390.8465,391.9552,30288.0
2023-07-31 11:30:00,395.81,396.08,395.01,395.54,166929.0,391.8067,392.074,391.0148,391.5395,166929.0
2023-07-31 11:40:00,395.55,396.05,395.54,395.74,35194.0,391.5494,392.0443,391.5395,391.7374,35194.0
2023-07-31 11:50:00,395.78,395.81,394.73,394.75,65829.0,391.777,391.8067,390.7376,390.7574,65829.0
2023-07-31 12:00:00,394.78,395.43,394.7,395.24,24519.0,390.7871,391.4306,390.708,391.2425,24519.0
2023-07-31 12:10:00,395.16,395.32,394.82,394.97,24552.0,391.1633,391.3217,390.8267,390.9752,24552.0
2023-07-31 12:20:00,394.97,394.97,394.3,394.41,29883.0,390.9752,390.9752,390.312,390.4209,29883.0
2023-07-31 12:30:00,394.42,394.44,393.97,394.2,24493.0,390.4308,390.4506,389.9853,390.213,24493.0
2023-07-31 12:40:00,394.17,394.41,394.1,394.27,35045.0,390.1833,390.4209,390.114,390.2823,35045.0
2023-07-31 12:50:00,394.24,394.4,394.01,394.38,36819.0,390.2526,390.411,390.0249,390.3912,36819.0
2023-07-31 13:00:00,394.3,394.87,394.3,394.82,12213.0,390.312,390.8762,390.312,390.8267,12213.0
2023-07-31 13:10:00,394.97,395.22,394.64,394.66,14739.0,390.9752,391.2227,390.6486,390.6684,14739.0
2023-07-31 13:20:00,394.69,394.89,394.54,394.73,19507.0,390.6981,390.896,390.5496,390.7376,19507.0
2023-07-31 13:30:00,394.73,394.9,394.7,394.85,18303.0,390.7376,390.9059,390.708,390.8564,18303.0
2023-07-31 13:40:00,394.9,395.0,394.78,394.93,38616.0,390.9059,391.0049,390.7871,390.9356,38616.0
2023-07-31 13:50:00,394.87,394.92,394.53,394.87,19844.0,390.8762,390.9257,390.5397,390.8762,19844.0
2023-07-31 14:00:00,394.87,395.01,394.14,394.17,59926.0,390.8762,391.0148,390.1536,390.1833,59926.0
2023-07-31 14:10:00,394.15,394.46,393.88,393.95,41478.0,390.1635,390.4704,389.8962,389.9655,41478.0
2023-07-31 14:20:00,393.88,393.95,393.53,393.94,22117.0,389.8962,389.9655,389.5498,389.9556,22117.0
2023-07-31 14:30:00,394.0,394.04,393.67,393.86,32296.0,390.015,390.0546,389.6884,389.8764,32296.0
2023-07-31 14:40:00,393.88,394.01,393.27,393.46,70365.0,389.8962,390.0249,389.2924,389.4805,70365.0
2023-07-31 14:50:00,393.46,394.12,393.4,394.1,23635.0,389.4805,390.1338,389.4211,390.114,23635.0
2023-07-31 15:00:00,394.12,394.17,393.81,393.93,36401.0,390.1338,390.1833,389.827,389.9457,36401.0
2023-07-31 15:10:00,393.92,393.96,393.19,393.24,28053.0,389.9358,389.9754,389.2132,389.2627,28053.0
2023-07-31 15:20:00,393.2,393.64,392.92,393.06,35579.0,389.2231,389.6587,388.946,389.0845,35579.0
2023-07-31 15:30:00,393.15,393.4,392.56,392.64,37254.0,389.1736,389.4211,388.5896,388.6688,37254.0
2023-07-31 15:40:00,392.64,392.86,392.46,392.73,47370.0,388.6688,388.8866,388.4906,388.7579,47370.0
2023-07-31 15:50:00,392.68,394.34,392.57,394.34,225193.0,388.7084,390.3516,388.5995,390.3516,225193.0
2023-08-01 09:30:00,393.78,394.51,392.36,393.88,74751.0,389.7973,390.5199,388.3916,389.8962,74751.0
2023-08-01 09:40:00,393.96,395.45,393.96,394.97,35669.0,389.9754,391.4504,389.9754,390.9752,35669.0
2023-08-01 09:50:00,395.18,395.4,394.53,394.8,41400.0,391.1831,391.4009,390.5397,390.8069,41400.0
2023-08-01 10:00:00,394.76,394.92,394.43,394.83,47367.0,390.7673,390.9257,390.4407,390.8366,47367.0
2023-08-01 10:10:00,394.79,394.88,393.86,393.88,35570.0,390.797,390.8861,389.8764,389.8962,35570.0
2023-08-01 10:20:00,393.74,394.34,393.45,394.17,140091.0,389.7577,390.3516,389.4706,390.1833,140091.0
2023-08-01 10:30:00,394.23,395.27,394.22,394.69,64433.0,390.2427,391.2722,390.2328,390.6981,64433.0
2023-08-01 10:40:00,394.57,395.0,394.4,394.83,51995.0,390.5793,391.0049,390.411,390.8366,51995.0
2023-08-01 10:50:00,394.85,395.0,394.26,394.27,26924.0,390.8564,391.0049,390.2724,390.2823,26924.0
2023-08-01 11:00:00,394.31,394.43,393.86,394.07,30176.0,390.3219,390.4407,389.8764,390.0843,30176.0
2023-08-01 11:10:00,394.05,394.32,393.83,393.84,20521.0,390.0645,390.3318,389.8468,389.8566,20521.0
2023-08-01 11:20:00,393.76,394.29,393.58,394.27,23785.0,389.7775,390.3021,389.5993,390.2823,23785.0
2023-08-01 11:30:00,394.25,394.34,393.86,393.87,23990.0,390.2625,390.3516,389.8764,389.8863,23990.0
2023-08-01 11:40:00,393.75,393.92,393.62,393.78,8873.0,389.7676,389.9358,389.6389,389.7973,8873.0
2023-08-01 11:50:00,393.8,394.14,393.62,393.9,7957.0,389.8171,390.1536,389.6389,389.916,7957.0
2023-08-01 12:00:00,393.94,394.35,393.93,394.3,13895.0,389.9556,390.3615,389.9457,390.312,13895.0
2023-08-01 12:10:00,394.27,394.7,394.19,394.29,12607.0,390.2823,390.708,390.2031,390.3021,12607.0
2023-08-01 12:20:00,394.25,394.38,394.05,394.05,11425.0,390.2625,390.3912,390.0645,390.0645,11425.0
2023-08-01 12:30:00,394.1,394.15,393.87,393.87,11593.0,390.114,390.1635,389.8863,389.8863,11593.0
2023-08-01 12:40:00,393.94,394.2,393.64,393.65,9044.0,389.9556,390.213,389.6587,389.6686,9044.0
2023-08-01 12:50:00,393.64,394.22,393.61,394.1,29748.0,389.6587,390.2328,389.629,390.114,29748.0
2023-08-01 13:00:00,394.1,394.25,393.86,394.0,22624.0,390.114,390.2625,389.8764,390.015,22624.0
2023-08-01 13:10:00,393.99,394.27,393.96,394.02,20354.0,390.0051,390.2823,389.9754,390.0348,20354.0
2023-08-01 13:20:00,394.02,394.41,394.02,394.33,56369.0,390.0348,390.4209,390.0348,390.3417,56369.0
2023-08-01 13:30:00,394.33,394.5,394.07,394.18,29379.0,390.3417,390.51,390.0843,390.1932,29379.0
2023-08-01 13:40:00,394.2,394.23,393.91,393.93,26801.0,390.213,390.2427,389.9259,389.9457,26801.0
2023-08-01 13:50:00,393.9,394.15,393.82,393.95,15107.0,389.916,390.1635,389.8369,389.9655,15107.0
2023-08-01 14:00:00,394.12,394.12,393.79,393.98,13778.0,390.1338,390.1338,389.8072,389.9952,13778.0
2023-08-01 14:10:00,394.06,395.16,394.0,395.16,8830.0,390.0744,391.1633,390.015,391.1633,8830.0
2023-08-01 14:20:00,395.17,395.69,395.0,395.11,33714.0,391.1732,391.6879,391.0049,391.1138,33714.0
2023-08-01 14:30:00,395.14,395.49,395.04,395.33,15352.0,391.1435,391.49,391.0445,391.3316,15352.0
2023-08-01 14:40:00,395.33,395.98,395.32,395.87,19672.0,391.3316,391.975,391.3217,391.8661,19672.0
2023-08-01 14:50:00,395.88,396.49,395.85,396.43,23818.0,391.876,392.4798,391.8463,392.4205,23818.0
2023-08-01 15:00:00,396.49,396.94,396.49,396.87,28803.0,392.4798,392.9253,392.4798,392.856,28803.0
2023-08-01 15:10:00,396.79,397.12,396.67,396.81,20336.0,392.7768,393.1035,392.658,392.7966,20336.0
2023-08-01 15:20:00,396.81,397.3,396.8,397.2,23460.0,392.7966,393.2817,392.7867,393.1827,23460.0
2023-08-01 15:30:00,397.15,397.22,396.58,396.62,21174.0,393.1332,393.2025,392.5689,392.6085,21174.0
2023-08-01 15:40:00,396.58,396.96,396.12,396.93,35794.0,392.5689,392.9451,392.1136,392.9154,35794.0
2023-08-01 15:50:00,397.03,397.21,396.59,397.07,115362.0,393.0144,393.1926,392.5788,393.054,115362.0
2023-08-02 09:30:00,393.88,394.21,392.16,392.99,87150.0,389.8962,390.2229,388.1936,389.0152,87150.0
2023-08-02 09:40:00,393.11,393.78,392.18,392.4,31972.0,389.134,389.7973,388.2134,388.4312,31972.0
2023-08-02 09:50:00,392.36,392.47,391.21,392.15,55217.0,388.3916,388.5005,387.2532,388.1837,55217.0
2023-08-02 10:00:00,392.22,392.22,390.63,391.19,51332.0,388.253,388.253,386.6791,387.2335,51332.0
2023-08-02 10:10:00,391.22,391.71,390.72,391.25,34378.0,387.2631,387.7482,386.7682,387.2928,34378.0
2023-08-02 10:20:00,391.27,392.37,391.27,391.9,26750.0,387.3126,388.4015,387.3126,387.9363,26750.0
2023-08-02 10:30:00,391.73,392.05,391.08,391.09,18175.0,387.768,388.0848,387.1246,387.1345,18175.0
2023-08-02 10:40:00,391.24,391.24,390.06,390.31,13620.0,387.2829,387.2829,386.1149,386.3624,13620.0
2023-08-02 10:50:00,390.34,391.08,390.09,391.01,26710.0,386.392,387.1246,386.1446,387.0553,26710.0
2023-08-02 11:00:00,390.88,391.31,390.6,391.26,21117.0,386.9266,387.3522,386.6494,387.3027,21117.0
2023-08-02 11:10:00,391.24,391.72,390.51,390.51,16818.0,387.2829,387.7581,386.5603,386.5603,16818.0
2023-08-02 11:20:00,390.62,391.12,390.51,390.79,43178.0,386.6692,387.1642,386.5603,386.8375,43178.0
2023-08-02 11:30:00,390.71,391.43,390.64,391.12,20605.0,386.7583,387.471,386.689,387.1642,20605.0
2023-08-02 11:40:00,391.19,391.59,390.95,391.41,21576.0,387.2335,387.6294,386.9959,387.4512,21576.0
2023-08-02 11:50:00,391.4,391.45,391.0,391.23,18811.0,387.4413,387.4908,387.0454,387.273,18811.0
2023-08-02 12:00:00,391.3,391.48,390.92,391.38,13283.0,387.3423,387.5205,386.9662,387.4215,13283.0
2023-08-02 12:10:00,391.38,391.97,390.84,391.81,27149.0,387.4215,388.0056,386.887,387.8472,27149.0
2023-08-02 12:20:00,391.82,391.96,391.29,391.55,19995.0,387.8571,387.9957,387.3324,387.5898,19995.0
2023-08-02 12:30:00,391.5,391.77,391.34,391.43,19443.0,387.5403,387.8076,387.3819,387.471,19443.0
2023-08-02 12:40:00,391.43,391.43,390.98,391.21,13913.0,387.471,387.471,387.0256,387.2532,13913.0
2023-08-02 12:50:00,391.25,391.25,390.84,391.05,11632.0,387.2928,387.2928,386.887,387.0949,11632.0
2023-08-02 13:00:00,391.06,391.57,391.06,391.52,15258.0,387.1048,387.6096,387.1048,387.5601,15258.0
2023-08-02 13:10:00,391.57,391.86,391.36,391.52,12006.0,387.6096,387.8967,387.4017,387.5601,12006.0
2023-08-02 13:20:00,391.5,391.5,390.73,391.09,24010.0,387.5403,387.5403,386.7781,387.1345,24010.0
2023-08-02 13:30:00,391.09,392.0,391.06,391.8,17270.0,387.1345,388.0353,387.1048,387.8373,17270.0
2023-08-02 13:40:00,391.86,391.93,391.32,391.37,17250.0,387.8967,387.966,387.3621,387.4116,17250.0
2023-08-02 13:50:00,391.35,391.39,390.97,391.08,20040.0,387.3918,387.4314,387.0157,387.1246,20040.0
2023-08-02 14:00:00,391.08,391.34,390.93,391.24,16224.0,387.1246,387.3819,386.9761,387.2829,16224.0
2023-08-02 14:10:00,391.24,391.25,390.86,391.13,13028.0,387.2829,387.2928,386.9068,387.1741,13028.0
2023-08-02 14:20:00,391.09,391.25,390.97,390.99,14737.0,387.1345,387.2928,387.0157,387.0355,14737.0
2023-08-02 14:30:00,390.98,391.06,390.71,390.79,10689.0,387.0256,387.1048,386.7583,386.8375,10689.0
2023-08-02 14:40:00,390.74,391.27,390.73,391.08,19720.0,386.788,387.3126,386.7781,387.1246,19720.0
2023-08-02 14:50:00,391.1,391.1,390.86,391.0,14455.0,387.1444,387.1444,386.9068,387.0454,14455.0
2023-08-02 15:00:00,390.94,391.09,390.32,390.49,17772.0,386.986,387.1345,386.3723,386.5405,17772.0
2023-08-02 15:10:00,390.62,390.81,390.3,390.59,51197.0,386.6692,386.8573,386.3525,386.6395,51197.0
2023-08-02 15:20:00,390.63,390.72,389.86,389.86,51220.0,386.6791,386.7682,385.9169,385.9169,51220.0
2023-08-02 15:30:00,389.89,390.04,389.75,389.84,33581.0,385.9466,386.0951,385.808,385.8971,33581.0
2023-08-02 15:40:00,389.85,390.31,389.58,390.28,56162.0,385.907,386.3624,385.6397,386.3327,56162.0
2023-08-02 15:50:00,390.39,390.68,389.84,390.02,141470.0,386.4415,386.7286,385.8971,386.0753,141470.0
2023-08-03 09:30:00,387.56,388.61,386.42,386.65,66501.0,383.6402,384.6795,382.5117,382.7394,66501.0
2023-08-03 09:40:00,386.81,388.66,386.53,388.34,33879.0,382.8978,384.729,382.6206,384.4123,33879.0
2023-08-03 09:50:00,388.32,390.27,388.32,388.75,30597.0,384.3925,386.3228,384.3925,384.8181,30597.0
2023-08-03 10:00:00,388.75,390.19,388.75,389.09,15125.0,384.8181,386.2436,384.8181,385.1547,15125.0
2023-08-03 10:10:00,389.1,389.62,388.79,389.44,16318.0,385.1646,385.6793,384.8577,385.5012,16318.0
2023-08-03 10:20:00,389.6,389.7,388.42,388.66,24658.0,385.6595,385.7585,384.4915,384.729,24658.0
2023-08-03 10:30:00,388.5,388.98,388.18,388.54,15554.0,384.5707,385.0458,384.2539,384.6103,15554.0
2023-08-03 10:40:00,388.56,388.78,388.3,388.46,11097.0,384.6301,384.8478,384.3727,384.5311,11097.0
2023-08-03 10:50:00,388.41,388.83,387.88,388.83,17802.0,384.4816,384.8973,383.9569,384.8973,17802.0
2023-08-03 11:00:00,388.71,388.82,388.29,388.31,15857.0,384.7785,384.8874,384.3628,384.3826,15857.0
2023-08-03 11:10:00,388.31,388.93,388.09,388.81,16840.0,384.3826,384.9963,384.1648,384.8775,16840.0
2023-08-03 11:20:00,388.8,389.11,388.32,388.57,11832.0,384.8676,385.1745,384.3925,384.64,11832.0
2023-08-03 11:30:00,388.72,388.99,388.6,388.86,9344.0,384.7884,385.0557,384.6696,384.927,9344.0
2023-08-03 11:40:00,388.9,389.16,388.67,389.16,6945.0,384.9666,385.224,384.7389,385.224,6945.0
2023-08-03 11:50:00,389.24,389.61,389.01,389.24,9291.0,385.3032,385.6694,385.0755,385.3032,9291.0
2023-08-03 12:00:00,389.1,389.2,388.91,389.2,11379.0,385.1646,385.2636,384.9765,385.2636,11379.0
2023-08-03 12:10:00,389.01,389.52,388.84,389.5,22718.0,385.0755,385.5803,384.9072,385.5605,22718.0
2023-08-03 12:20:00,389.45,389.62,389.07,389.62,8526.0,385.5111,385.6793,385.1349,385.6793,8526.0
2023-08-03 12:30:00,389.56,390.11,389.54,390.08,25804.0,385.6199,386.1644,385.6001,386.1347,25804.0
2023-08-03 12:40:00,390.13,390.82,390.05,390.79,13942.0,386.1842,386.8672,386.105,386.8375,13942.0
2023-08-03 12:50:00,390.83,391.27,390.72,391.05,23091.0,386.8771,387.3126,386.7682,387.0949,23091.0
2023-08-03 13:00:00,391.05,391.3,390.97,391.16,20348.0,387.0949,387.3423,387.0157,387.2038,20348.0
2023-08-03 13:10:00,391.15,391.54,390.94,391.47,40173.0,387.1939,387.5799,386.986,387.5106,40173.0
2023-08-03 13:20:00,391.52,391.62,391.13,391.18,14414.0,387.5601,387.6591,387.1741,387.2236,14414.0
2023-08-03 13:30:00,391.24,391.35,391.1,391.34,6407.0,387.2829,387.3918,387.1444,387.3819,6407.0
2023-08-03 13:40:00,391.26,391.26,390.9,391.06,18677.0,387.3027,387.3027,386.9464,387.1048,18677.0
2023-08-03 13:50:00,391.1,391.25,390.97,390.99,14791.0,387.1444,387.2928,387.0157,387.0355,14791.0
2023-08-03 14:00:00,391.0,391.27,390.94,391.23,50491.0,387.0454,387.3126,386.986,387.273,50491.0
2023-08-03 14:10:00,391.23,391.79,391.14,391.72,22869.0,387.273,387.8274,387.184,387.7581,22869.0
2023-08-03 14:20:00,391.8,392.07,391.7,392.06,9077.0,387.8373,388.1046,387.7383,388.0947,9077.0
2023-08-03 14:30:00,392.07,392.21,391.91,392.15,16627.0,388.1046,388.2431,387.9462,388.1837,16627.0
2023-08-03 14:40:00,392.15,392.61,392.12,392.5,21654.0,388.1837,388.6391,388.154,388.5302,21654.0
2023-08-03 14:50:00,392.51,392.75,392.46,392.55,19926.0,388.5401,388.7777,388.4906,388.5797,19926.0
2023-08-03 15:00:00,392.56,392.59,392.29,392.46,50418.0,388.5896,388.6193,388.3223,388.4906,50418.0
2023-08-03 15:10:00,392.43,392.43,391.51,392.01,20561.0,388.4609,388.4609,387.5502,388.0452,20561.0
2023-08-03 15:20:00,392.09,392.76,391.96,391.96,40021.0,388.1243,388.7876,387.9957,387.9957,40021.0
2023-08-03 15:30:00,391.96,392.63,391.92,392.5,74707.0,387.9957,388.6589,387.9561,388.5302,74707.0
2023-08-03 15:40:00,392.52,392.96,392.41,392.9,107680.0,388.55,388.9855,388.4411,388.9262,107680.0
2023-08-03 15:50:00,392.9,393.44,392.72,392.96,243721.0,388.9262,389.4607,388.748,388.9855,243721.0
2023-08-04 09:30:00,391.61,393.62,390.7,390.8,58136.0,387.6492,389.6389,386.7484,386.8474,58136.0
2023-08-04 09:40:00,390.81,392.59,390.73,391.95,30495.0,386.8573,388.6193,386.7781,387.9858,30495.0
2023-08-04 09:50:00,391.95,392.1,391.41,391.67,34954.0,387.9858,388.1342,387.4512,387.7086,34954.0
2023-08-04 10:00:00,391.68,391.75,390.07,391.12,48570.0,387.7185,387.7878,386.1248,387.1642,48570.0
2023-08-04 10:10:00,391.12,391.3,390.41,391.02,41785.0,387.1642,387.3423,386.4613,387.0652,41785.0
2023-08-04 10:20:00,391.06,391.96,390.75,391.92,27174.0,387.1048,387.9957,386.7979,387.9561,27174.0
2023-08-04 10:30:00,391.94,392.96,391.94,392.54,21738.0,387.9759,388.9855,387.9759,388.5698,21738.0
2023-08-04 10:40:00,392.52,392.87,392.46,392.7,23397.0,388.55,388.8965,388.4906,388.7282,23397.0
2023-08-04 10:50:00,392.68,393.68,392.65,393.37,26736.0,388.7084,389.6983,388.6787,389.3914,26736.0
2023-08-04 11:00:00,393.38,393.48,393.11,393.38,12880.0,389.4013,389.5003,389.134,389.4013,12880.0
2023-08-04 11:10:00,393.43,393.59,392.9,393.46,10488.0,389.4508,389.6092,388.9262,389.4805,10488.0
2023-08-04 11:20:00,393.47,394.12,393.38,393.83,16659.0,389.4904,390.1338,389.4013,389.8468,16659.0
2023-08-04 11:30:00,393.83,394.17,393.75,394.06,11773.0,389.8468,390.1833,389.7676,390.0744,11773.0
2023-08-04 11:40:00,393.91,394.37,393.73,394.31,19530.0,389.9259,390.3813,389.7478,390.3219,19530.0
2023-08-04 11:50:00,394.24,394.27,393.77,394.27,13487.0,390.2526,390.2823,389.7874,390.2823,13487.0
2023-08-04 12:00:00,394.27,394.56,394.1,394.44,11071.0,390.2823,390.5694,390.114,390.4506,11071.0
2023-08-04 12:10:00,394.41,394.9,394.41,394.75,11276.0,390.4209,390.9059,390.4209,390.7574,11276.0
2023-08-04 12:20:00,394.74,395.28,394.36,395.28,10444.0,390.7475,391.2821,390.3714,391.2821,10444.0
2023-08-04 12:30:00,395.35,395.54,394.76,395.13,13052.0,391.3514,391.5395,390.7673,391.1336,13052.0
2023-08-04 12:40:00,395.18,395.41,394.88,395.33,9447.0,391.1831,391.4108,390.8861,391.3316,9447.0
2023-08-04 12:50:00,395.24,395.71,395.17,395.65,18113.0,391.2425,391.7077,391.1732,391.6483,18113.0
2023-08-04 13:00:00,395.71,395.98,395.7,395.89,46699.0,391.7077,391.975,391.6978,391.8859,46699.0
2023-08-04 13:10:00,395.87,395.97,395.45,395.9,42231.0,391.8661,391.9651,391.4504,391.8958,42231.0
2023-08-04 13:20:00,395.9,396.09,395.66,395.76,42664.0,391.8958,392.0839,391.6582,391.7572,42664.0
2023-08-04 13:30:00,395.74,395.74,395.44,395.55,19265.0,391.7374,391.7374,391.4405,391.5494,19265.0
2023-08-04 13:40:00,395.5,395.69,395.39,395.56,23786.0,391.4999,391.6879,391.391,391.5593,23786.0
2023-08-04 13:50:00,395.58,395.69,395.23,395.45,51440.0,391.5791,391.6879,391.2326,391.4504,51440.0
2023-08-04 14:00:00,395.45,395.45,394.35,394.64,55071.0,391.4504,391.4504,390.3615,390.6486,55071.0
2023-08-04 14:10:00,394.65,394.83,393.73,393.82,41137.0,390.6585,390.8366,389.7478,389.8369,41137.0
2023-08-04 14:20:00,393.71,393.76,392.94,392.99,40419.0,389.728,389.7775,388.9658,389.0152,40419.0
2023-08-04 14:30:00,392.99,393.11,392.08,392.08,28465.0,389.0152,389.134,388.1145,388.1145,28465.0
2023-08-04 14:40:00,392.16,392.84,392.13,392.75,37760.0,388.1936,388.8668,388.1639,388.7777,37760.0
2023-08-04 14:50:00,392.84,393.02,391.96,392.15,31316.0,388.8668,389.0449,387.9957,388.1837,31316.0
2023-08-04 15:00:00,392.19,392.35,391.68,391.74,37913.0,388.2233,388.3817,387.7185,387.7779,37913.0
2023-08-04 15:10:00,391.73,392.61,391.56,392.08,17054.0,387.768,388.6391,387.5997,388.1145,17054.0
2023-08-04 15:20:00,392.14,392.31,391.95,392.29,31213.0,388.1738,388.3421,387.9858,388.3223,31213.0
2023-08-04 15:30:00,392.31,392.34,391.74,391.89,39332.0,388.3421,388.3718,387.7779,387.9264,39332.0
2023-08-04 15:40:00,391.98,391.98,391.34,391.69,28283.0,388.0155,388.0155,387.3819,387.7284,28283.0
2023-08-04 15:50:00,391.6,392.05,391.31,391.55,144405.0,387.6393,388.0848,387.3522,387.5898,144405.0
2023-08-07 09:30:00,393.0,395.05,393.0,394.72,40371.0,389.0251,391.0544,389.0251,390.7277,40371.0
2023-08-07 09:40:00,394.59,394.85,393.84,394.43,19878.0,390.5991,390.8564,389.8566,390.4407,19878.0
2023-08-07 09:50:00,394.75,396.22,394.56,396.12,36240.0,390.7574,392.2126,390.5694,392.1136,36240.0
2023-08-07 10:00:00,396.16,396.92,395.35,396.92,38519.0,392.1532,392.9055,391.3514,392.9055,38519.0
2023-08-07 10:10:00,396.91,396.97,395.5,395.55,24594.0,392.8956,392.955,391.4999,391.5494,24594.0
2023-08-07 10:20:00,395.54,395.7,394.79,394.95,29499.0,391.5395,391.6978,390.797,390.9554,29499.0
2023-08-07 10:30:00,395.02,396.03,394.7,395.86,21988.0,391.0247,392.0245,390.708,391.8562,21988.0
2023-08-07 10:40:00,395.94,396.19,395.64,396.08,15386.0,391.9354,392.1829,391.6384,392.074,15386.0
2023-08-07 10:50:00,396.09,396.11,395.27,395.84,11698.0,392.0839,392.1037,391.2722,391.8364,11698.0
2023-08-07 11:00:00,395.84,396.38,395.71,396.16,7529.0,391.8364,392.371,391.7077,392.1532,7529.0
2023-08-07 11:10:00,396.22,396.38,395.62,395.64,6982.0,392.2126,392.371,391.6186,391.6384,6982.0
2023-08-07 11:20:00,395.63,396.31,395.46,396.0,20038.0,391.6285,392.3017,391.4603,391.9948,20038.0
2023-08-07 11:30:00,396.07,396.5,395.87,396.23,13391.0,392.0641,392.4897,391.8661,392.2225,13391.0
2023-08-07 11:40:00,396.16,396.53,396.13,396.26,6754.0,392.1532,392.5194,392.1235,392.2522,6754.0
2023-08-07 11:50:00,396.3,397.26,396.29,397.06,11713.0,392.2918,393.2421,392.2819,393.0441,11713.0
2023-08-07 12:00:00,397.12,397.13,396.69,396.8,9363.0,393.1035,393.1134,392.6778,392.7867,9363.0
2023-08-07 12:10:00,396.8,397.0,396.26,396.49,9716.0,392.7867,392.9847,392.2522,392.4798,9716.0
2023-08-07 12:20:00,396.49,396.54,396.13,396.36,8940.0,392.4798,392.5293,392.1235,392.3512,8940.0
2023-08-07 12:30:00,396.48,396.57,396.21,396.27,5907.0,392.4699,392.559,392.2027,392.2621,5907.0
2023-08-07 12:40:00,396.31,396.31,395.9,396.31,10762.0,392.3017,392.3017,391.8958,392.3017,10762.0
2023-08-07 12:50:00,396.37,396.85,396.17,396.67,6126.0,392.3611,392.8362,392.1631,392.658,6126.0
2023-08-07 13:00:00,396.77,396.87,396.24,396.53,6852.0,392.757,392.856,392.2324,392.5194,6852.0
2023-08-07 13:10:00,396.58,396.76,396.36,396.72,7412.0,392.5689,392.7471,392.3512,392.7075,7412.0
2023-08-07 13:20:00,396.71,396.89,396.6,396.6,5518.0,392.6976,392.8758,392.5887,392.5887,5518.0
2023-08-07 13:30:00,396.63,396.78,396.46,396.78,8212.0,392.6184,392.7669,392.4502,392.7669,8212.0
2023-08-07 13:40:00,396.8,397.15,396.77,397.07,7200.0,392.7867,393.1332,392.757,393.054,7200.0
2023-08-07 13:50:00,397.07,397.14,396.94,397.14,4612.0,393.054,393.1233,392.9253,393.1233,4612.0
2023-08-07 14:00:00,397.18,397.71,397.18,397.55,16408.0,393.1629,393.6875,393.1629,393.5291,16408.0
2023-08-07 14:10:00,397.59,397.59,397.18,397.33,7628.0,393.5687,393.5687,393.1629,393.3114,7628.0
2023-08-07 14:20:00,397.35,397.5,397.02,397.1,11240.0,393.3311,393.4796,393.0045,393.0837,11240.0
2023-08-07 14:30:00,397.2,397.75,397.18,397.37,12887.0,393.1827,393.7271,393.1629,393.3509,12887.0
2023-08-07 14:40:00,397.29,397.5,397.12,397.25,7185.0,393.2718,393.4796,393.1035,393.2322,7185.0
2023-08-07 14:50:00,397.33,397.51,397.27,397.37,7523.0,393.3114,393.4895,393.252,393.3509,7523.0
2023-08-07 15:00:00,397.57,397.64,397.39,397.45,8706.0,393.5489,393.6182,393.3707,393.4301,8706.0
2023-08-07 15:10:00,397.45,397.62,397.27,397.57,15582.0,393.4301,393.5984,393.252,393.5489,15582.0
2023-08-07 15:20:00,397.58,397.67,396.73,396.73,14617.0,393.5588,393.6479,392.7174,392.7174,14617.0
2023-08-07 15:30:00,396.68,397.19,396.62,397.05,19505.0,392.6679,393.1728,392.6085,393.0342,19505.0
2023-08-07 15:40:00,397.07,397.36,396.72,397.08,27325.0,393.054,393.341,392.7075,393.0639,27325.0
2023-08-07 15:50:00,397.08,397.18,396.52,396.99,153145.0,393.0639,393.1629,392.5095,392.9748,153145.0
2023-08-08 09:30:00,396.18,396.38,393.75,393.77,53090.0,392.173,392.371,389.7676,389.7874,53090.0
2023-08-08 09:40:00,393.74,393.88,392.08,392.42,31609.0,389.7577,389.8962,388.1145,388.451,31609.0
2023-08-08 09:50:00,392.25,392.84,391.98,392.15,29599.0,388.2827,388.8668,388.0155,388.1837,29599.0
2023-08-08 10:00:00,392.15,392.8,391.75,392.24,30943.0,388.1837,388.8272,387.7878,388.2728,30943.0
2023-08-08 10:10:00,392.2,392.28,390.41,390.51,37490.0,388.2332,388.3124,386.4613,386.5603,37490.0
2023-08-08 10:20:00,390.54,390.92,390.22,390.8,21884.0,386.59,386.9662,386.2733,386.8474,21884.0
2023-08-08 10:30:00,390.77,391.27,390.51,391.05,31074.0,386.8177,387.3126,386.5603,387.0949,31074.0
2023-08-08 10:40:00,390.95,391.63,390.95,391.37,21538.0,386.9959,387.669,386.9959,387.4116,21538.0
2023-08-08 10:50:00,391.37,391.81,391.01,391.01,16554.0,387.4116,387.8472,387.0553,387.0553,16554.0
2023-08-08 11:00:00,390.98,391.16,390.58,391.14,16677.0,387.0256,387.2038,386.6296,387.184,16677.0
2023-08-08 11:10:00,391.11,391.29,390.66,391.18,19164.0,387.1543,387.3324,386.7088,387.2236,19164.0
2023-08-08 11:20:00,391.15,391.34,390.74,391.15,14523.0,387.1939,387.3819,386.788,387.1939,14523.0
2023-08-08 11:30:00,391.11,391.21,390.88,390.92,15839.0,387.1543,387.2532,386.9266,386.9662,15839.0
2023-08-08 11:40:00,390.92,390.95,390.39,390.43,12858.0,386.9662,386.9959,386.4415,386.4811,12858.0
2023-08-08 11:50:00,390.53,390.84,390.16,390.68,18672.0,386.5801,386.887,386.2139,386.7286,18672.0
2023-08-08 12:00:00,390.66,391.0,390.56,390.58,13478.0,386.7088,387.0454,386.6098,386.6296,13478.0
2023-08-08 12:10:00,390.5,390.89,390.43,390.74,15687.0,386.5504,386.9365,386.4811,386.788,15687.0
2023-08-08 12:20:00,390.74,390.84,390.46,390.69,10194.0,386.788,386.887,386.5108,386.7385,10194.0
2023-08-08 12:30:00,390.74,391.28,390.6,391.11,21659.0,386.788,387.3225,386.6494,387.1543,21659.0
2023-08-08 12:40:00,391.04,391.26,390.13,390.46,19861.0,387.085,387.3027,386.1842,386.5108,19861.0
2023-08-08 12:50:00,390.46,390.71,390.4,390.71,10817.0,386.5108,386.7583,386.4514,386.7583,10817.0
2023-08-08 13:00:00,390.64,391.12,390.64,390.93,12702.0,386.689,387.1642,386.689,386.9761,12702.0
2023-08-08 13:10:00,390.97,391.12,390.64,390.89,13343.0,387.0157,387.1642,386.689,386.9365,13343.0
2023-08-08 13:20:00,390.97,391.11,390.22,390.57,13701.0,387.0157,387.1543,386.2733,386.6197,13701.0
2023-08-08 13:30:00,390.64,391.07,390.64,390.98,9553.0,386.689,387.1147,386.689,387.0256,9553.0
2023-08-08 13:40:00,391.08,391.25,391.05,391.2,9273.0,387.1246,387.2928,387.0949,387.2434,9273.0
2023-08-08 13:50:00,391.15,391.46,390.94,391.05,9186.0,387.1939,387.5007,386.986,387.0949,9186.0
2023-08-08 14:00:00,391.05,391.38,390.81,391.31,15293.0,387.0949,387.4215,386.8573,387.3522,15293.0
2023-08-08 14:10:00,391.32,392.0,391.28,391.99,16902.0,387.3621,388.0353,387.3225,388.0254,16902.0
2023-08-08 14:20:00,392.0,392.09,391.82,392.07,11371.0,388.0353,388.1243,387.8571,388.1046,11371.0
2023-08-08 14:30:00,392.09,392.45,392.02,392.45,17279.0,388.1243,388.4807,388.0551,388.4807,17279.0
2023-08-08 14:40:00,392.41,392.45,391.96,392.11,14861.0,388.4411,388.4807,387.9957,388.1441,14861.0
2023-08-08 14:50:00,392.14,392.97,392.0,392.82,10163.0,388.1738,388.9954,388.0353,388.847,10163.0
2023-08-08 15:00:00,392.82,393.17,392.55,393.0,11980.0,388.847,389.1934,388.5797,389.0251,11980.0
2023-08-08 15:10:00,393.1,393.14,392.66,392.86,9979.0,389.1241,389.1637,388.6886,388.8866,9979.0
2023-08-08 15:20:00,392.85,393.32,392.81,393.19,20942.0,388.8767,389.3419,388.8371,389.2132,20942.0
2023-08-08 15:30:00,393.23,393.23,392.4,392.95,28990.0,389.2528,389.2528,388.4312,388.9757,28990.0
2023-08-08 15:40:00,392.91,393.66,392.9,393.34,31778.0,388.9361,389.6785,388.9262,389.3617,31778.0
2023-08-08 15:50:00,393.27,393.55,393.02,393.12,90908.0,389.2924,389.5696,389.0449,389.1439,90908.0
2023-08-09 09:30:00,393.86,395.84,393.86,395.45,45426.0,389.8764,391.8364,389.8764,391.4504,45426.0
2023-08-09 09:40:00,395.32,395.35,393.88,394.66,26603.0,391.3217,391.3514,389.8962,390.6684,26603.0
2023-08-09 09:50:00,394.83,395.04,394.2,394.82,22619.0,390.8366,391.0445,390.213,390.8267,22619.0
2023-08-09 10:00:00,394.88,395.06,394.63,394.76,25406.0,390.8861,391.0643,390.6387,390.7673,25406.0
2023-08-09 10:10:00,394.83,394.84,394.49,394.64,30102.0,390.8366,390.8465,390.5001,390.6486,30102.0
2023-08-09 10:20:00,394.59,394.81,394.12,394.72,28206.0,390.5991,390.8168,390.1338,390.7277,28206.0
2023-08-09 10:30:00,394.67,394.93,394.33,394.42,27877.0,390.6783,390.9356,390.3417,390.4308,27877.0
2023-08-09 10:40:00,394.4,394.75,394.32,394.49,19145.0,390.411,390.7574,390.3318,390.5001,19145.0
2023-08-09 10:50:00,394.47,394.48,393.98,394.23,21665.0,390.4803,390.4902,389.9952,390.2427,21665.0
2023-08-09 11:00:00,394.16,394.75,394.1,394.58,19711.0,390.1734,390.7574,390.114,390.5892,19711.0
2023-08-09 11:10:00,394.55,394.66,393.88,394.01,17838.0,390.5595,390.6684,389.8962,390.0249,17838.0
2023-08-09 11:20:00,394.0,394.0,392.88,393.14,16061.0,390.015,390.015,388.9064,389.1637,16061.0
2023-08-09 11:30:00,393.1,393.69,392.93,393.35,24863.0,389.1241,389.7082,388.9559,389.3716,24863.0
2023-08-09 11:40:00,393.35,393.35,392.58,392.58,10305.0,389.3716,389.3716,388.6094,388.6094,10305.0
2023-08-09 11:50:00,392.53,392.56,391.87,392.39,20913.0,388.5599,388.5896,387.9066,388.4213,20913.0
2023-08-09 12:00:00,392.27,392.86,392.17,392.66,9082.0,388.3025,388.8866,388.2035,388.6886,9082.0
2023-08-09 12:10:00,392.75,392.78,392.15,392.4,13056.0,388.7777,388.8074,388.1837,388.4312,13056.0
2023-08-09 12:20:00,392.49,392.85,392.34,392.81,10671.0,388.5203,388.8767,388.3718,388.8371,10671.0
2023-08-09 12:30:00,392.8,393.32,392.75,393.0,10281.0,388.8272,389.3419,388.7777,389.0251,10281.0
2023-08-09 12:40:00,393.0,393.57,392.83,393.54,11405.0,389.0251,389.5894,388.8569,389.5597,11405.0
2023-08-09 12:50:00,393.58,393.96,393.53,393.68,16408.0,389.5993,389.9754,389.5498,389.6983,16408.0
2023-08-09 13:00:00,393.69,394.57,393.51,394.55,18400.0,389.7082,390.5793,389.53,390.5595,18400.0
2023-08-09 13:10:00,394.59,395.25,394.58,395.01,20143.0,390.5991,391.2524,390.5892,391.0148,20143.0
2023-08-09 13:20:00,394.98,394.98,394.28,394.4,16584.0,390.9851,390.9851,390.2922,390.411,16584.0
2023-08-09 13:30:00,394.71,395.08,394.59,395.08,4475.0,390.7179,391.0841,390.5991,391.0841,4475.0
2023-08-09 13:40:00,395.08,395.39,395.04,395.2,5216.0,391.0841,391.391,391.0445,391.2029,5216.0
2023-08-09 13:50:00,395.2,395.5,395.15,395.42,11312.0,391.2029,391.4999,391.1534,391.4207,11312.0
2023-08-09 14:00:00,395.32,395.52,395.1,395.51,17135.0,391.3217,391.5197,391.1039,391.5098,17135.0
2023-08-09 14:10:00,395.6,396.09,395.42,395.99,28111.0,391.5988,392.0839,391.4207,391.9849,28111.0
2023-08-09 14:20:00,395.97,396.1,395.69,395.71,11861.0,391.9651,392.0938,391.6879,391.7077,11861.0
2023-08-09 14:30:00,395.77,396.23,395.74,396.12,13079.0,391.7671,392.2225,391.7374,392.1136,13079.0
2023-08-09 14:40:00,396.22,396.41,395.94,396.34,10902.0,392.2126,392.4007,391.9354,392.3314,10902.0
2023-08-09 14:50:00,396.3,396.69,395.91,396.43,25007.0,392.2918,392.6778,391.9057,392.4205,25007.0
2023-08-09 15:00:00,396.5,396.53,395.83,395.97,18158.0,392.4897,392.5194,391.8265,391.9651,18158.0
2023-08-09 15:10:00,395.9,396.66,395.9,396.42,17309.0,391.8958,392.6481,391.8958,392.4106,17309.0
2023-08-09 15:20:00,396.42,396.79,396.33,396.54,22177.0,392.4106,392.7768,392.3215,392.5293,22177.0
2023-08-09 15:30:00,396.67,396.67,395.78,395.79,27297.0,392.658,392.658,391.777,391.7869,27297.0
2023-08-09 15:40:00,395.83,395.84,394.35,394.56,33017.0,391.8265,391.8364,390.3615,390.5694,33017.0
2023-08-09 15:50:00,394.43,394.65,393.56,393.78,120281.0,390.4407,390.6585,389.5795,389.7973,120281.0
2023-08-10 09:30:00,396.46,399.74,396.03,399.57,279818.0,392.4502,395.697,392.0245,395.5287,279818.0
2023-08-10 09:40:00,399.57,400.01,398.83,399.56,67415.0,395.5287,395.9642,394.7962,395.5188,67415.0
2023-08-10 09:50:00,399.57,399.88,398.83,399.69,31570.0,395.5287,395.8356,394.7962,395.6475,31570.0
2023-08-10 10:00:00,399.77,400.19,399.18,399.65,30743.0,395.7267,396.1424,395.1426,395.6079,30743.0
2023-08-10 10:10:00,399.64,400.0,399.27,399.55,32546.0,395.598,395.9543,395.2317,395.5089,32546.0
2023-08-10 10:20:00,399.55,400.0,399.22,399.87,28157.0,395.5089,395.9543,395.1822,395.8257,28157.0
2023-08-10 10:30:00,399.9,400.63,399.82,400.06,33120.0,395.8554,396.578,395.7762,396.0137,33120.0
2023-08-10 10:40:00,400.06,400.24,398.78,399.38,16008.0,396.0137,396.1919,394.7467,395.3406,16008.0
2023-08-10 10:50:00,399.3,400.38,399.11,400.29,15467.0,395.2614,396.3305,395.0733,396.2414,15467.0
2023-08-10 11:00:00,400.19,400.2,399.31,399.64,17225.0,396.1424,396.1523,395.2713,395.598,17225.0
2023-08-10 11:10:00,399.49,399.64,398.78,398.95,19295.0,395.4495,395.598,394.7467,394.915,19295.0
2023-08-10 11:20:00,398.73,399.2,398.39,398.82,29049.0,394.6972,395.1624,394.3606,394.7863,29049.0
2023-08-10 11:30:00,398.77,399.54,398.65,399.2,25089.0,394.7368,395.499,394.618,395.1624,25089.0
2023-08-10 11:40:00,399.2,399.24,398.05,398.48,24401.0,395.1624,395.202,394.0241,394.4497,24401.0
2023-08-10 11:50:00,398.58,398.74,397.59,398.53,17457.0,394.5487,394.7071,393.5687,394.4992,17457.0
2023-08-10 12:00:00,398.53,398.58,397.76,397.78,13025.0,394.4992,394.5487,393.737,393.7568,13025.0
2023-08-10 12:10:00,397.83,397.92,397.0,397.24,13565.0,393.8063,393.8954,392.9847,393.2223,13565.0
2023-08-10 12:20:00,397.24,397.42,396.44,397.25,15731.0,393.2223,393.4004,392.4304,393.2322,15731.0
2023-08-10 12:30:00,397.32,398.12,397.25,398.12,14571.0,393.3015,394.0934,393.2322,394.0934,14571.0
2023-08-10 12:40:00,398.11,398.15,397.47,397.89,18194.0,394.0835,394.1231,393.4499,393.8657,18194.0
2023-08-10 12:50:00,397.97,398.05,396.56,396.78,10551.0,393.9449,394.0241,392.5491,392.7669,10551.0
2023-08-10 13:00:00,396.78,397.46,396.7,397.34,16143.0,392.7669,393.44,392.6877,393.3213,16143.0
2023-08-10 13:10:00,397.22,397.51,396.98,397.37,16562.0,393.2025,393.4895,392.9649,393.3509,16562.0
2023-08-10 13:20:00,397.36,397.36,396.55,396.86,11380.0,393.341,393.341,392.5392,392.8461,11380.0
2023-08-10 13:30:00,396.86,396.94,396.61,396.85,5823.0,392.8461,392.9253,392.5986,392.8362,5823.0
2023-08-10 13:40:00,396.91,397.21,396.37,396.75,8415.0,392.8956,393.1926,392.3611,392.7372,8415.0
2023-08-10 13:50:00,396.74,396.95,395.71,395.9,8727.0,392.7273,392.9352,391.7077,391.8958,8727.0
2023-08-10 14:00:00,395.94,396.75,395.85,396.5,11548.0,391.9354,392.7372,391.8463,392.4897,11548.0
2023-08-10 14:10:00,396.54,397.32,396.35,396.76,17842.0,392.5293,393.3015,392.3413,392.7471,17842.0
2023-08-10 14:20:00,396.87,397.21,396.74,396.89,8610.0,392.856,393.1926,392.7273,392.8758,8610.0
2023-08-10 14:30:00,396.93,397.18,396.25,396.79,22493.0,392.9154,393.1629,392.2423,392.7768,22493.0
2023-08-10 14:40:00,396.86,397.43,396.5,397.33,17222.0,392.8461,393.4103,392.4897,393.3114,17222.0
2023-08-10 14:50:00,397.22,398.39,397.22,398.3,10213.0,393.2025,394.3606,393.2025,394.2715,10213.0
2023-08-10 15:00:00,398.21,398.21,397.49,398.07,17074.0,394.1825,394.1825,393.4697,394.0439,17074.0
2023-08-10 15:10:00,398.14,398.5,397.95,398.41,28658.0,394.1132,394.4695,393.9251,394.3804,28658.0
2023-08-10 15:20:00,398.41,398.81,398.22,398.45,61912.0,394.3804,394.7764,394.1923,394.42,61912.0
2023-08-10 15:30:00,398.44,398.49,397.48,397.99,52820.0,394.4101,394.4596,393.4598,393.9647,52820.0
2023-08-10 15:40:00,397.99,397.99,396.31,396.68,23525.0,393.9647,393.9647,392.3017,392.6679,23525.0
2023-08-10 15:50:00,396.68,397.4,396.49,397.18,48640.0,392.6679,393.3806,392.4798,393.1629,48640.0
2023-08-11 09:30:00,395.75,396.15,393.58,393.58,41726.0,391.7473,392.1433,389.5993,389.5993,41726.0
2023-08-11 09:40:00,393.65,393.91,392.8,393.2,25547.0,389.6686,389.9259,388.8272,389.2231,25547.0
2023-08-11 09:50:00,393.34,394.95,393.31,394.41,28522.0,389.3617,390.9554,389.332,390.4209,28522.0
2023-08-11 10:00:00,394.84,395.51,394.28,395.4,27318.0,390.8465,391.5098,390.2922,391.4009,27318.0
2023-08-11 10:10:00,395.45,395.74,394.95,395.3,20907.0,391.4504,391.7374,390.9554,391.3019,20907.0
2023-08-11 10:20:00,395.52,396.3,395.52,395.91,15735.0,391.5197,392.2918,391.5197,391.9057,15735.0
2023-08-11 10:30:00,396.02,396.43,395.57,396.43,18474.0,392.0146,392.4205,391.5692,392.4205,18474.0
2023-08-11 10:40:00,396.51,396.51,395.66,395.76,16037.0,392.4996,392.4996,391.6582,391.7572,16037.0
2023-08-11 10:50:00,395.74,395.75,395.03,395.11,18364.0,391.7374,391.7473,391.0346,391.1138,18364.0
2023-08-11 11:00:00,395.35,395.91,395.14,395.29,11010.0,391.3514,391.9057,391.1435,391.292,11010.0
2023-08-11 11:10:00,395.22,395.45,394.67,394.86,14435.0,391.2227,391.4504,390.6783,390.8663,14435.0
2023-08-11 11:20:00,394.88,395.14,394.16,394.68,14916.0,390.8861,391.1435,390.1734,390.6882,14916.0
2023-08-11 11:30:00,394.74,395.16,394.4,395.14,16498.0,390.7475,391.1633,390.411,391.1435,16498.0
2023-08-11 11:40:00,395.0,395.25,394.54,394.95,14061.0,391.0049,391.2524,390.5496,390.9554,14061.0
2023-08-11 11:50:00,394.86,395.32,394.59,395.31,16477.0,390.8663,391.3217,390.5991,391.3118,16477.0
2023-08-11 12:00:00,395.4,395.57,395.13,395.14,11677.0,391.4009,391.5692,391.1336,391.1435,11677.0
2023-08-11 12:10:00,395.18,395.96,394.99,395.91,15747.0,391.1831,391.9552,390.995,391.9057,15747.0
2023-08-11 12:20:00,395.86,395.89,394.58,394.85,13963.0,391.8562,391.8859,390.5892,390.8564,13963.0
2023-08-11 12:30:00,395.06,395.15,394.63,394.72,7836.0,391.0643,391.1534,390.6387,390.7277,7836.0
2023-08-11 12:40:00,394.62,394.81,394.38,394.57,10944.0,390.6288,390.8168,390.3912,390.5793,10944.0
2023-08-11 12:50:00,394.57,395.07,394.57,395.06,9241.0,390.5793,391.0742,390.5793,391.0643,9241.0
2023-08-11 13:00:00,394.98,395.47,394.65,395.06,15628.0,390.9851,391.4702,390.6585,391.0643,15628.0
2023-08-11 13:10:00,395.24,395.52,395.06,395.4,12788.0,391.2425,391.5197,391.0643,391.4009,12788.0
2023-08-11 13:20:00,395.44,396.02,395.29,395.75,11247.0,391.4405,392.0146,391.292,391.7473,11247.0
2023-08-11 13:30:00,395.96,396.16,395.73,395.98,8218.0,391.9552,392.1532,391.7275,391.975,8218.0
2023-08-11 13:40:00,396.0,396.18,395.76,395.8,16426.0,391.9948,392.173,391.7572,391.7968,16426.0
2023-08-11 13:50:00,395.91,396.07,395.45,396.06,9946.0,391.9057,392.0641,391.4504,392.0542,9946.0
2023-08-11 14:00:00,396.06,396.13,395.64,395.82,9089.0,392.0542,392.1235,391.6384,391.8166,9089.0
2023-08-11 14:10:00,395.81,395.92,395.63,395.86,8016.0,391.8067,391.9156,391.6285,391.8562,8016.0
2023-08-11 14:20:00,395.86,396.4,395.7,396.31,11969.0,391.8562,392.3908,391.6978,392.3017,11969.0
2023-08-11 14:30:00,396.32,396.67,396.01,396.27,9506.0,392.3116,392.658,392.0047,392.2621,9506.0
2023-08-11 14:40:00,396.3,396.38,396.03,396.36,8512.0,392.2918,392.371,392.0245,392.3512,8512.0
2023-08-11 14:50:00,396.29,396.38,396.07,396.34,7519.0,392.2819,392.371,392.0641,392.3314,7519.0
2023-08-11 15:00:00,396.26,396.45,395.93,396.2,20227.0,392.2522,392.4403,391.9255,392.1928,20227.0
2023-08-11 15:10:00,396.2,396.2,395.59,395.79,12806.0,392.1928,392.1928,391.5889,391.7869,12806.0
2023-08-11 15:20:00,395.96,396.16,395.69,395.84,15872.0,391.9552,392.1532,391.6879,391.8364,15872.0
2023-08-11 15:30:00,395.83,396.21,395.53,395.65,14549.0,391.8265,392.2027,391.5296,391.6483,14549.0
2023-08-11 15:40:00,395.67,395.85,395.29,395.46,19481.0,391.6681,391.8463,391.292,391.4603,19481.0
2023-08-11 15:50:00,395.34,395.48,394.53,395.08,103229.0,391.3415,391.4801,390.5397,391.0841,103229.0
2023-08-14 09:30:00,396.45,396.45,394.61,395.51,52330.0,392.4403,392.4403,390.6189,391.5098,52330.0
2023-08-14 09:40:00,395.58,397.46,395.58,396.6,24923.0,391.5791,393.44,391.5791,392.5887,24923.0
2023-08-14 09:50:00,396.65,397.66,396.63,397.57,27655.0,392.6382,393.638,392.6184,393.5489,27655.0
2023-08-14 10:00:00,397.55,398.1,397.23,397.26,25347.0,393.5291,394.0736,393.2124,393.2421,25347.0
2023-08-14 10:10:00,397.17,398.0,397.1,397.77,20435.0,393.153,393.9746,393.0837,393.7469,20435.0
2023-08-14 10:20:00,397.78,398.6,397.78,397.96,23102.0,393.7568,394.5685,393.7568,393.935,23102.0
2023-08-14 10:30:00,398.06,398.64,397.83,398.53,18622.0,394.034,394.6081,393.8063,394.4992,18622.0
2023-08-14 10:40:00,398.43,398.76,398.3,398.58,14195.0,394.4002,394.7269,394.2715,394.5487,14195.0
2023-08-14 10:50:00,398.53,399.23,398.53,398.87,16215.0,394.4992,395.1921,394.4992,394.8358,16215.0
2023-08-14 11:00:00,398.89,398.95,398.19,398.43,18561.0,394.8556,394.915,394.1627,394.4002,18561.0
2023-08-14 11:10:00,398.43,398.95,398.04,398.34,15736.0,394.4002,394.915,394.0142,394.3111,15736.0
2023-08-14 11:20:00,398.41,398.77,398.08,398.71,10229.0,394.3804,394.7368,394.0538,394.6774,10229.0
2023-08-14 11:30:00,398.8,398.82,398.37,398.73,10992.0,394.7665,394.7863,394.3408,394.6972,10992.0
2023-08-14 11:40:00,398.69,398.82,398.37,398.6,25848.0,394.6576,394.7863,394.3408,394.5685,25848.0
2023-08-14 11:50:00,398.61,398.71,398.17,398.25,29485.0,394.5784,394.6774,394.1429,394.222,29485.0
2023-08-14 12:00:00,398.26,398.4,397.88,398.28,13920.0,394.2319,394.3705,393.8558,394.2517,13920.0
2023-08-14 12:10:00,398.04,398.24,397.79,398.02,9814.0,394.0142,394.2121,393.7667,393.9944,9814.0
2023-08-14 12:20:00,398.02,398.05,397.6,397.75,10655.0,393.9944,394.0241,393.5786,393.7271,10655.0
2023-08-14 12:30:00,397.75,398.06,397.45,398.06,9233.0,393.7271,394.034,393.4301,394.034,9233.0
2023-08-14 12:40:00,397.96,398.45,397.93,398.31,10560.0,393.935,394.42,393.9053,394.2814,10560.0
2023-08-14 12:50:00,398.31,398.67,398.22,398.67,10278.0,394.2814,394.6378,394.1923,394.6378,10278.0
2023-08-14 13:00:00,398.82,398.93,398.53,398.61,9625.0,394.7863,394.8952,394.4992,394.5784,9625.0
2023-08-14 13:10:00,398.54,398.98,398.53,398.75,25436.0,394.5091,394.9447,394.4992,394.717,25436.0
2023-08-14 13:20:00,398.75,398.82,397.89,397.99,24432.0,394.717,394.7863,393.8657,393.9647,24432.0
2023-08-14 13:30:00,398.02,398.42,397.78,398.42,7460.0,393.9944,394.3903,393.7568,394.3903,7460.0
2023-08-14 13:40:00,398.51,398.76,398.42,398.52,9936.0,394.4794,394.7269,394.3903,394.4893,9936.0
2023-08-14 13:50:00,398.58,398.58,398.06,398.44,8122.0,394.5487,394.5487,394.034,394.4101,8122.0
2023-08-14 14:00:00,398.46,398.54,397.98,398.13,12913.0,394.4299,394.5091,393.9548,394.1033,12913.0
2023-08-14 14:10:00,398.13,398.47,398.13,398.33,7243.0,394.1033,394.4398,394.1033,394.3012,7243.0
2023-08-14 14:20:00,398.2,398.33,398.0,398.08,10738.0,394.1726,394.3012,393.9746,394.0538,10738.0
2023-08-14 14:30:00,398.18,398.44,398.06,398.34,9637.0,394.1528,394.4101,394.034,394.3111,9637.0
2023-08-14 14:40:00,398.34,398.54,398.02,398.03,10320.0,394.3111,394.5091,393.9944,394.0043,10320.0
2023-08-14 14:50:00,397.91,398.3,397.91,397.94,10801.0,393.8855,394.2715,393.8855,393.9152,10801.0
2023-08-14 15:00:00,397.89,397.96,397.2,397.41,14758.0,393.8657,393.935,393.1827,393.3905,14758.0
2023-08-14 15:10:00,397.35,398.0,397.35,397.79,10096.0,393.3311,393.9746,393.3311,393.7667,10096.0
2023-08-14 15:20:00,397.86,398.25,397.73,397.78,9502.0,393.836,394.222,393.7073,393.7568,9502.0
2023-08-14 15:30:00,397.78,397.84,397.35,397.63,16232.0,393.7568,393.8162,393.3311,393.6083,16232.0
2023-08-14 15:40:00,397.65,398.2,397.64,397.89,17152.0,393.6281,394.1726,393.6182,393.8657,17152.0
2023-08-14 15:50:00,398.02,398.66,397.57,398.64,88873.0,393.9944,394.6279,393.5489,394.6081,88873.0
2023-08-15 09:30:00,397.49,397.49,395.52,396.56,52008.0,393.4697,393.4697,391.5197,392.5491,52008.0
2023-08-15 09:40:00,396.55,396.55,395.21,395.59,28752.0,392.5392,392.5392,391.2128,391.5889,28752.0
2023-08-15 09:50:00,395.55,396.57,395.55,395.99,22781.0,391.5494,392.559,391.5494,391.9849,22781.0
2023-08-15 10:00:00,395.92,395.93,394.73,394.77,29691.0,391.9156,391.9255,390.7376,390.7772,29691.0
2023-08-15 10:10:00,394.85,395.1,394.54,394.72,28106.0,390.8564,391.1039,390.5496,390.7277,28106.0
2023-08-15 10:20:00,394.72,395.17,394.4,394.64,27473.0,390.7277,391.1732,390.411,390.6486,27473.0
2023-08-15 10:30:00,394.61,394.61,393.94,394.33,26019.0,390.6189,390.6189,389.9556,390.3417,26019.0
2023-08-15 10:40:00,394.33,394.94,393.94,394.25,21622.0,390.3417,390.9455,389.9556,390.2625,21622.0
2023-08-15 10:50:00,394.25,394.43,393.8,393.8,24532.0,390.2625,390.4407,389.8171,389.8171,24532.0
2023-08-15 11:00:00,393.78,394.2,393.76,393.89,23222.0,389.7973,390.213,389.7775,389.9061,23222.0
2023-08-15 11:10:00,393.87,394.38,393.59,394.17,26546.0,389.8863,390.3912,389.6092,390.1833,26546.0
2023-08-15 11:20:00,394.21,394.4,393.85,394.36,19503.0,390.2229,390.411,389.8665,390.3714,19503.0
2023-08-15 11:30:00,394.36,395.01,394.07,394.97,20986.0,390.3714,391.0148,390.0843,390.9752,20986.0
2023-08-15 11:40:00,394.99,395.43,394.94,395.37,21402.0,390.995,391.4306,390.9455,391.3712,21402.0
2023-08-15 11:50:00,395.36,396.19,395.31,396.14,13734.0,391.3613,392.1829,391.3118,392.1334,13734.0
2023-08-15 12:00:00,396.11,396.24,395.03,395.17,13630.0,392.1037,392.2324,391.0346,391.1732,13630.0
2023-08-15 12:10:00,395.17,395.95,394.94,395.87,11629.0,391.1732,391.9453,390.9455,391.8661,11629.0
2023-08-15 12:20:00,395.9,396.0,395.68,395.91,11971.0,391.8958,391.9948,391.678,391.9057,11971.0
2023-08-15 12:30:00,396.0,396.05,395.4,395.47,10803.0,391.9948,392.0443,391.4009,391.4702,10803.0
2023-08-15 12:40:00,395.53,395.73,394.99,395.05,16307.0,391.5296,391.7275,390.995,391.0544,16307.0
2023-08-15 12:50:00,395.0,395.64,394.91,395.41,10714.0,391.0049,391.6384,390.9158,391.4108,10714.0
2023-08-15 13:00:00,395.44,395.45,394.96,395.18,11589.0,391.4405,391.4504,390.9653,391.1831,11589.0
2023-08-15 13:10:00,395.26,395.37,394.98,395.27,15480.0,391.2623,391.3712,390.9851,391.2722,15480.0
2023-08-15 13:20:00,395.2,395.63,395.02,395.63,11678.0,391.2029,391.6285,391.0247,391.6285,11678.0
2023-08-15 13:30:00,395.56,395.83,395.44,395.54,12766.0,391.5593,391.8265,391.4405,391.5395,12766.0
2023-08-15 13:40:00,395.58,396.08,395.35,395.99,11625.0,391.5791,392.074,391.3514,391.9849,11625.0
2023-08-15 13:50:00,396.1,396.18,395.64,395.88,12928.0,392.0938,392.173,391.6384,391.876,12928.0
2023-08-15 14:00:00,395.93,395.98,395.55,395.75,13485.0,391.9255,391.975,391.5494,391.7473,13485.0
2023-08-15 14:10:00,395.75,396.09,395.67,395.85,15024.0,391.7473,392.0839,391.6681,391.8463,15024.0
2023-08-15 14:20:00,395.92,395.92,395.55,395.81,16638.0,391.9156,391.9156,391.5494,391.8067,16638.0
2023-08-15 14:30:00,395.8,396.05,395.6,395.73,15892.0,391.7968,392.0443,391.5988,391.7275,15892.0
2023-08-15 14:40:00,395.76,395.99,395.67,395.73,13832.0,391.7572,391.9849,391.6681,391.7275,13832.0
2023-08-15 14:50:00,395.75,396.1,395.66,396.04,21335.0,391.7473,392.0938,391.6582,392.0344,21335.0
2023-08-15 15:00:00,396.06,396.13,395.7,395.84,9561.0,392.0542,392.1235,391.6978,391.8364,9561.0
2023-08-15 15:10:00,395.84,396.08,395.69,395.94,14041.0,391.8364,392.074,391.6879,391.9354,14041.0
2023-08-15 15:20:00,395.83,396.01,395.01,395.25,29665.0,391.8265,392.0047,391.0148,391.2524,29665.0
2023-08-15 15:30:00,395.28,395.28,394.52,394.77,17729.0,391.2821,391.2821,390.5298,390.7772,17729.0
2023-08-15 15:40:00,394.7,394.73,394.17,394.52,15258.0,390.708,390.7376,390.1833,390.5298,15258.0
2023-08-15 15:50:00,394.57,395.12,394.36,394.56,86517.0,390.5793,391.1237,390.3714,390.5694,86517.0
2023-08-16 09:30:00,393.44,397.71,393.12,396.42,103739.0,389.4607,393.6875,389.1439,392.4106,103739.0
2023-08-16 09:40:00,396.44,398.63,396.23,398.52,57941.0,392.4304,394.5982,392.2225,394.4893,57941.0
2023-08-16 09:50:00,398.64,399.2,398.06,398.58,66984.0,394.6081,395.1624,394.034,394.5487,66984.0
2023-08-16 10:00:00,398.55,398.8,397.74,398.01,75952.0,394.519,394.7665,393.7172,393.9845,75952.0
2023-08-16 10:10:00,398.01,398.67,397.74,398.26,26978.0,393.9845,394.6378,393.7172,394.2319,26978.0
2023-08-16 10:20:00,398.26,398.26,396.6,397.06,29440.0,394.2319,394.2319,392.5887,393.0441,29440.0
2023-08-16 10:30:00,397.06,397.22,396.58,396.99,30366.0,393.0441,393.2025,392.5689,392.9748,30366.0
2023-08-16 10:40:00,396.99,397.29,396.73,397.0,14694.0,392.9748,393.2718,392.7174,392.9847,14694.0
2023-08-16 10:50:00,397.08,397.77,396.87,397.77,20525.0,393.0639,393.7469,392.856,393.7469,20525.0
2023-08-16 11:00:00,397.67,397.71,397.24,397.45,14835.0,393.6479,393.6875,393.2223,393.4301,14835.0
2023-08-16 11:10:00,397.45,397.65,397.04,397.32,10920.0,393.4301,393.6281,393.0243,393.3015,10920.0
2023-08-16 11:20:00,397.29,397.7,397.29,397.66,15184.0,393.2718,393.6776,393.2718,393.638,15184.0
2023-08-16 11:30:00,397.71,397.8,397.14,397.14,16787.0,393.6875,393.7766,393.1233,393.1233,16787.0
2023-08-16 11:40:00,397.14,397.16,396.46,396.69,14101.0,393.1233,393.1431,392.4502,392.6778,14101.0
2023-08-16 11:50:00,396.63,396.74,396.15,396.43,19034.0,392.6184,392.7273,392.1433,392.4205,19034.0
2023-08-16 12:00:00,396.4,396.72,396.39,396.55,12212.0,392.3908,392.7075,392.3809,392.5392,12212.0
2023-08-16 12:10:00,396.6,396.65,396.32,396.46,16585.0,392.5887,392.6382,392.3116,392.4502,16585.0
2023-08-16 12:20:00,396.49,396.63,395.91,396.38,40320.0,392.4798,392.6184,391.9057,392.371,40320.0
2023-08-16 12:30:00,396.32,396.64,396.28,396.49,8750.0,392.3116,392.6283,392.272,392.4798,8750.0
2023-08-16 12:40:00,396.49,396.52,395.96,395.99,11651.0,392.4798,392.5095,391.9552,391.9849,11651.0
2023-08-16 12:50:00,396.1,396.25,396.0,396.12,11406.0,392.0938,392.2423,391.9948,392.1136,11406.0
2023-08-16 13:00:00,396.18,396.43,395.27,395.48,17295.0,392.173,392.4205,391.2722,391.4801,17295.0
2023-08-16 13:10:00,395.5,395.53,394.91,395.31,15720.0,391.4999,391.5296,390.9158,391.3118,15720.0
2023-08-16 13:20:00,395.31,395.61,395.04,395.19,38409.0,391.3118,391.6087,391.0445,391.193,38409.0
2023-08-16 13:30:00,395.32,395.81,395.14,395.55,8121.0,391.3217,391.8067,391.1435,391.5494,8121.0
2023-08-16 13:40:00,395.53,396.3,395.53,396.15,10297.0,391.5296,392.2918,391.5296,392.1433,10297.0
2023-08-16 13:50:00,396.25,396.42,396.18,396.31,7665.0,392.2423,392.4106,392.173,392.3017,7665.0
2023-08-16 14:00:00,396.37,396.37,395.53,396.0,10328.0,392.3611,392.3611,391.5296,391.9948,10328.0
2023-08-16 14:10:00,395.95,396.88,395.5,396.65,28699.0,391.9453,392.8659,391.4999,392.6382,28699.0
2023-08-16 14:20:00,396.64,397.3,396.29,396.57,26306.0,392.6283,393.2817,392.2819,392.559,26306.0
2023-08-16 14:30:00,396.49,396.81,396.45,396.58,12156.0,392.4798,392.7966,392.4403,392.5689,12156.0
2023-08-16 14:40:00,396.57,396.65,396.11,396.23,8091.0,392.559,392.6382,392.1037,392.2225,8091.0
2023-08-16 14:50:00,396.22,396.28,395.74,396.18,15633.0,392.2126,392.272,391.7374,392.173,15633.0
2023-08-16 15:00:00,396.11,396.21,395.75,396.11,16232.0,392.1037,392.2027,391.7473,392.1037,16232.0
2023-08-16 15:10:00,396.04,396.07,394.89,395.0,18967.0,392.0344,392.0641,390.896,391.0049,18967.0
2023-08-16 15:20:00,395.0,395.23,394.61,394.9,14529.0,391.0049,391.2326,390.6189,390.9059,14529.0
2023-08-16 15:30:00,394.86,395.4,394.68,394.91,23434.0,390.8663,391.4009,390.6882,390.9158,23434.0
2023-08-16 15:40:00,394.92,395.22,394.61,394.72,36737.0,390.9257,391.2227,390.6189,390.7277,36737.0
2023-08-16 15:50:00,394.73,395.02,394.32,394.39,65786.0,390.7376,391.0247,390.3318,390.4011,65786.0
2023-08-17 09:30:00,396.14,396.21,393.15,393.16,67899.0,392.1334,392.2027,389.1736,389.1835,67899.0
2023-08-17 09:40:00,393.14,393.32,391.54,392.27,52857.0,389.1637,389.3419,387.5799,388.3025,52857.0
2023-08-17 09:50:00,392.25,393.71,392.02,393.13,30688.0,388.2827,389.728,388.0551,389.1538,30688.0
2023-08-17 10:00:00,393.29,394.05,392.38,394.0,25234.0,389.3122,390.0645,388.4114,390.015,25234.0
2023-08-17 10:10:00,394.05,394.18,393.05,393.74,20746.0,390.0645,390.1932,389.0746,389.7577,20746.0
2023-08-17 10:20:00,393.75,394.12,393.57,393.97,17370.0,389.7676,390.1338,389.5894,389.9853,17370.0
2023-08-17 10:30:00,393.96,393.96,393.14,393.42,15146.0,389.9754,389.9754,389.1637,389.4409,15146.0
2023-08-17 10:40:00,393.47,393.73,393.02,393.16,17036.0,389.4904,389.7478,389.0449,389.1835,17036.0
2023-08-17 10:50:00,393.17,393.85,393.16,393.35,14744.0,389.1934,389.8665,389.1835,389.3716,14744.0
2023-08-17 11:00:00,393.33,393.61,392.67,392.98,19123.0,389.3518,389.629,388.6985,389.0053,19123.0
2023-08-17 11:10:00,393.11,393.27,392.66,393.07,20441.0,389.134,389.2924,388.6886,389.0944,20441.0
2023-08-17 11:20:00,393.14,393.14,392.54,392.86,22589.0,389.1637,389.1637,388.5698,388.8866,22589.0
2023-08-17 11:30:00,392.97,393.24,392.88,392.94,17739.0,388.9954,389.2627,388.9064,388.9658,17739.0
2023-08-17 11:40:00,392.93,393.46,392.88,393.04,16035.0,388.9559,389.4805,388.9064,389.0647,16035.0
2023-08-17 11:50:00,393.01,393.38,392.9,393.38,12692.0,389.035,389.4013,388.9262,389.4013,12692.0
2023-08-17 12:00:00,393.29,393.87,393.24,393.71,15374.0,389.3122,389.8863,389.2627,389.728,15374.0
2023-08-17 12:10:00,393.8,394.38,393.79,394.27,11980.0,389.8171,390.3912,389.8072,390.2823,11980.0
2023-08-17 12:20:00,394.26,394.75,394.02,394.55,10589.0,390.2724,390.7574,390.0348,390.5595,10589.0
2023-08-17 12:30:00,394.56,394.8,393.68,393.68,11815.0,390.5694,390.8069,389.6983,389.6983,11815.0
2023-08-17 12:40:00,393.72,394.33,393.55,394.17,9396.0,389.7379,390.3417,389.5696,390.1833,9396.0
2023-08-17 12:50:00,394.32,394.88,394.32,394.82,12521.0,390.3318,390.8861,390.3318,390.8267,12521.0
2023-08-17 13:00:00,394.87,394.98,394.24,394.24,11171.0,390.8762,390.9851,390.2526,390.2526,11171.0
2023-08-17 13:10:00,394.16,394.68,394.15,394.62,15540.0,390.1734,390.6882,390.1635,390.6288,15540.0
2023-08-17 13:20:00,394.41,394.42,393.51,393.74,13705.0,390.4209,390.4308,389.53,389.7577,13705.0
2023-08-17 13:30:00,393.74,394.37,393.66,394.36,12103.0,389.7577,390.3813,389.6785,390.3714,12103.0
2023-08-17 13:40:00,394.36,394.37,393.92,393.94,17901.0,390.3714,390.3813,389.9358,389.9556,17901.0
2023-08-17 13:50:00,394.06,394.42,393.98,394.37,10422.0,390.0744,390.4308,389.9952,390.3813,10422.0
2023-08-17 14:00:00,394.4,394.72,394.19,394.72,12969.0,390.411,390.7277,390.2031,390.7277,12969.0
2023-08-17 14:10:00,394.77,394.78,394.25,394.45,13707.0,390.7772,390.7871,390.2625,390.4605,13707.0
2023-08-17 14:20:00,394.41,394.54,394.02,394.36,12230.0,390.4209,390.5496,390.0348,390.3714,12230.0
2023-08-17 14:30:00,394.41,394.41,394.09,394.25,9259.0,390.4209,390.4209,390.1041,390.2625,9259.0
2023-08-17 14:40:00,394.25,394.25,393.34,393.52,18292.0,390.2625,390.2625,389.3617,389.5399,18292.0
2023-08-17 14:50:00,393.48,393.63,392.5,392.56,16028.0,389.5003,389.6488,388.5302,388.5896,16028.0
2023-08-17 15:00:00,392.56,392.63,391.92,391.99,16292.0,388.5896,388.6589,387.9561,388.0254,16292.0
2023-08-17 15:10:00,391.96,392.03,390.99,391.71,21155.0,387.9957,388.065,387.0355,387.7482,21155.0
2023-08-17 15:20:00,391.71,392.42,391.36,392.42,21056.0,387.7482,388.451,387.4017,388.451,21056.0
2023-08-17 15:30:00,392.4,392.65,391.87,392.04,20374.0,388.4312,388.6787,387.9066,388.0749,20374.0
2023-08-17 15:40:00,392.0,392.42,391.76,392.29,32210.0,388.0353,388.451,387.7977,388.3223,32210.0
2023-08-17 15:50:00,392.32,393.23,392.23,392.5,139823.0,388.352,389.2528,388.2629,388.5302,139823.0
2023-08-18 09:30:00,389.82,392.56,388.83,392.32,143457.0,385.8773,388.5896,384.8973,388.352,143457.0
2023-08-18 09:40:00,392.1,392.26,390.99,390.99,15829.0,388.1342,388.2926,387.0355,387.0355,15829.0
2023-08-18 09:50:00,391.1,391.91,390.96,391.24,16059.0,387.1444,387.9462,387.0058,387.2829,16059.0
2023-08-18 10:00:00,391.05,391.17,390.48,390.95,14706.0,387.0949,387.2137,386.5306,386.9959,14706.0
2023-08-18 10:10:00,390.97,391.36,390.57,391.33,20002.0,387.0157,387.4017,386.6197,387.372,20002.0
2023-08-18 10:20:00,391.33,391.5,390.65,390.88,16960.0,387.372,387.5403,386.6989,386.9266,16960.0
2023-08-18 10:30:00,390.88,391.08,390.62,390.97,30973.0,386.9266,387.1246,386.6692,387.0157,30973.0
2023-08-18 10:40:00,390.91,391.17,390.75,390.93,15380.0,386.9563,387.2137,386.7979,386.9761,15380.0
2023-08-18 10:50:00,390.96,391.03,390.1,391.02,21451.0,387.0058,387.0751,386.1545,387.0652,21451.0
2023-08-18 11:00:00,391.01,392.22,391.01,392.0,25849.0,387.0553,388.253,387.0553,388.0353,25849.0
2023-08-18 11:10:00,392.09,392.81,391.97,392.74,15331.0,388.1243,388.8371,388.0056,388.7678,15331.0
2023-08-18 11:20:00,392.76,392.8,392.04,392.07,11505.0,388.7876,388.8272,388.0749,388.1046,11505.0
2023-08-18 11:30:00,392.08,392.63,391.86,392.23,19978.0,388.1145,388.6589,387.8967,388.2629,19978.0
2023-08-18 11:40:00,392.11,392.34,391.88,392.34,17228.0,388.1441,388.3718,387.9165,388.3718,17228.0
2023-08-18 11:50:00,392.3,393.59,392.27,393.44,8706.0,388.3322,389.6092,388.3025,389.4607,8706.0
2023-08-18 12:00:00,393.39,393.84,393.26,393.32,13355.0,389.4112,389.8566,389.2825,389.3419,13355.0
2023-08-18 12:10:00,393.24,393.33,392.51,392.58,8465.0,389.2627,389.3518,388.5401,388.6094,8465.0
2023-08-18 12:20:00,392.68,392.92,392.31,392.33,12988.0,388.7084,388.946,388.3421,388.3619,12988.0
2023-08-18 12:30:00,392.28,392.57,392.13,392.44,7531.0,388.3124,388.5995,388.1639,388.4708,7531.0
2023-08-18 12:40:00,392.5,392.78,392.45,392.7,8650.0,388.5302,388.8074,388.4807,388.7282,8650.0
2023-08-18 12:50:00,392.61,392.63,391.79,391.89,9900.0,388.6391,388.6589,387.8274,387.9264,9900.0
2023-08-18 13:00:00,391.89,392.11,391.51,391.85,13049.0,387.9264,388.1441,387.5502,387.8868,13049.0
2023-08-18 13:10:00,391.82,391.82,391.15,391.18,10949.0,387.8571,387.8571,387.1939,387.2236,10949.0
2023-08-18 13:20:00,391.18,391.37,390.69,391.26,14164.0,387.2236,387.4116,386.7385,387.3027,14164.0
2023-08-18 13:30:00,391.3,391.35,390.89,390.89,6568.0,387.3423,387.3918,386.9365,386.9365,6568.0
2023-08-18 13:40:00,390.93,391.36,390.84,391.35,8635.0,386.9761,387.4017,386.887,387.3918,8635.0
2023-08-18 13:50:00,391.21,391.57,390.96,391.1,9358.0,387.2532,387.6096,387.0058,387.1444,9358.0
2023-08-18 14:00:00,391.12,391.77,391.01,391.49,12471.0,387.1642,387.8076,387.0553,387.5304,12471.0
2023-08-18 14:10:00,391.49,391.57,391.1,391.53,11599.0,387.5304,387.6096,387.1444,387.57,11599.0
2023-08-18 14:20:00,391.59,391.8,391.49,391.6,11414.0,387.6294,387.8373,387.5304,387.6393,11414.0
2023-08-18 14:30:00,391.6,391.87,391.51,391.8,9206.0,387.6393,387.9066,387.5502,387.8373,9206.0
2023-08-18 14:40:00,391.89,392.01,391.65,391.77,16099.0,387.9264,388.0452,387.6888,387.8076,16099.0
2023-08-18 14:50:00,391.76,391.76,391.39,391.49,8673.0,387.7977,387.7977,387.4314,387.5304,8673.0
2023-08-18 15:00:00,391.43,391.81,390.88,391.45,13983.0,387.471,387.8472,386.9266,387.4908,13983.0
2023-08-18 15:10:00,391.54,391.59,391.14,391.32,13554.0,387.5799,387.6294,387.184,387.3621,13554.0
2023-08-18 15:20:00,391.29,391.88,391.28,391.88,9898.0,387.3324,387.9165,387.3225,387.9165,9898.0
2023-08-18 15:30:00,391.86,391.86,391.46,391.64,21474.0,387.8967,387.8967,387.5007,387.6789,21474.0
2023-08-18 15:40:00,391.68,392.85,391.67,392.5,32506.0,387.7185,388.8767,387.7086,388.5302,32506.0
2023-08-18 15:50:00,392.54,392.78,391.74,392.24,96913.0,388.5698,388.8074,387.7779,388.2728,96913.0
2023-08-21 09:30:00,393.21,394.88,392.92,394.62,40946.0,389.233,390.8861,388.946,390.6288,40946.0
2023-08-21 09:40:00,394.76,394.77,393.88,394.24,14417.0,390.7673,390.7772,389.8962,390.2526,14417.0
2023-08-21 09:50:00,394.33,394.99,393.96,394.93,23700.0,390.3417,390.995,389.9754,390.9356,23700.0
2023-08-21 10:00:00,394.9,394.9,393.7,394.27,19510.0,390.9059,390.9059,389.7181,390.2823,19510.0
2023-08-21 10:10:00,394.18,394.19,393.37,393.91,35234.0,390.1932,390.2031,389.3914,389.9259,35234.0
2023-08-21 10:20:00,393.85,393.92,392.62,392.62,22668.0,389.8665,389.9358,388.649,388.649,22668.0
2023-08-21 10:30:00,392.58,393.44,392.52,393.18,14927.0,388.6094,389.4607,388.55,389.2033,14927.0
2023-08-21 10:40:00,393.27,393.64,393.12,393.15,15398.0,389.2924,389.6587,389.1439,389.1736,15398.0
2023-08-21 10:50:00,393.2,393.27,392.71,393.1,21522.0,389.2231,389.2924,388.7381,389.1241,21522.0
2023-08-21 11:00:00,393.13,393.84,392.96,392.99,19865.0,389.1538,389.8566,388.9855,389.0152,19865.0
2023-08-21 11:10:00,393.09,393.1,392.04,392.37,18150.0,389.1142,389.1241,388.0749,388.4015,18150.0
2023-08-21 11:20:00,392.37,392.46,391.99,392.22,11193.0,388.4015,388.4906,388.0254,388.253,11193.0
2023-08-21 11:30:00,392.14,392.55,392.07,392.3,15056.0,388.1738,388.5797,388.1046,388.3322,15056.0
2023-08-21 11:40:00,392.29,392.39,391.63,391.69,20204.0,388.3223,388.4213,387.669,387.7284,20204.0
2023-08-21 11:50:00,391.57,391.76,391.42,391.61,12652.0,387.6096,387.7977,387.4611,387.6492,12652.0
2023-08-21 12:00:00,391.61,391.63,391.18,391.23,8570.0,387.6492,387.669,387.2236,387.273,8570.0
2023-08-21 12:10:00,391.22,391.57,391.02,391.31,9126.0,387.2631,387.6096,387.0652,387.3522,9126.0
2023-08-21 12:20:00,391.24,391.94,391.22,391.94,7328.0,387.2829,387.9759,387.2631,387.9759,7328.0
2023-08-21 12:30:00,391.95,392.0,391.55,391.74,7530.0,387.9858,388.0353,387.5898,387.7779,7530.0
2023-08-21 12:40:00,391.78,392.13,391.59,391.97,8695.0,387.8175,388.1639,387.6294,388.0056,8695.0
2023-08-21 12:50:00,392.08,392.39,391.76,392.32,6946.0,388.1145,388.4213,387.7977,388.352,6946.0
2023-08-21 13:00:00,392.32,392.47,391.98,392.1,6734.0,388.352,388.5005,388.0155,388.1342,6734.0
2023-08-21 13:10:00,392.16,392.3,391.93,392.3,5406.0,388.1936,388.3322,387.966,388.3322,5406.0
2023-08-21 13:20:00,392.3,392.3,392.02,392.28,20059.0,388.3322,388.3322,388.0551,388.3124,20059.0
2023-08-21 13:30:00,392.27,392.77,392.16,392.69,11176.0,388.3025,388.7975,388.1936,388.7183,11176.0
2023-08-21 13:40:00,392.73,392.86,392.61,392.84,7582.0,388.7579,388.8866,388.6391,388.8668,7582.0
2023-08-21 13:50:00,392.84,392.93,392.45,392.62,8999.0,388.8668,388.9559,388.4807,388.649,8999.0
2023-08-21 14:00:00,392.62,393.07,392.62,392.95,8346.0,388.649,389.0944,388.649,388.9757,8346.0
2023-08-21 14:10:00,392.96,393.05,392.75,392.97,14902.0,388.9855,389.0746,388.7777,388.9954,14902.0
2023-08-21 14:20:00,392.97,392.97,392.25,392.29,10861.0,388.9954,388.9954,388.2827,388.3223,10861.0
2023-08-21 14:30:00,392.36,392.5,392.14,392.49,23399.0,388.3916,388.5302,388.1738,388.5203,23399.0
2023-08-21 14:40:00,392.47,393.63,392.46,393.6,8427.0,388.5005,389.6488,388.4906,389.6191,8427.0
2023-08-21 14:50:00,393.56,393.63,393.05,393.16,13542.0,389.5795,389.6488,389.0746,389.1835,13542.0
2023-08-21 15:00:00,393.22,393.63,393.08,393.34,7436.0,389.2429,389.6488,389.1043,389.3617,7436.0
2023-08-21 15:10:00,393.32,393.73,393.21,393.57,13754.0,389.3419,389.7478,389.233,389.5894,13754.0
2023-08-21 15:20:00,393.63,393.87,393.44,393.61,13855.0,389.6488,389.8863,389.4607,389.629,13855.0
2023-08-21 15:30:00,393.61,394.05,393.49,394.02,12125.0,389.629,390.0645,389.5102,390.0348,12125.0
2023-08-21 15:40:00,394.08,394.27,393.53,393.57,24164.0,390.0942,390.2823,389.5498,389.5894,24164.0
2023-08-21 15:50:00,393.67,393.79,393.09,393.35,60487.0,389.6884,389.8072,389.1142,389.3716,60487.0
2023-08-22 09:30:00,395.0,396.08,393.68,395.44,75935.0,391.0049,392.074,389.6983,391.4405,75935.0
2023-08-22 09:40:00,395.43,396.44,394.9,396.05,44713.0,391.4306,392.4304,390.9059,392.0443,44713.0
2023-08-22 09:50:00,395.98,396.09,395.53,395.6,19740.0,391.975,392.0839,391.5296,391.5988,19740.0
2023-08-22 10:00:00,395.6,396.18,395.39,395.72,19684.0,391.5988,392.173,391.391,391.7176,19684.0
2023-08-22 10:10:00,395.8,396.78,395.8,396.64,14552.0,391.7968,392.7669,391.7968,392.6283,14552.0
2023-08-22 10:20:00,396.7,397.0,395.87,395.87,25790.0,392.6877,392.9847,391.8661,391.8661,25790.0
2023-08-22 10:30:00,395.87,395.89,395.34,395.56,16896.0,391.8661,391.8859,391.3415,391.5593,16896.0
2023-08-22 10:40:00,395.56,395.64,395.02,395.58,13995.0,391.5593,391.6384,391.0247,391.5791,13995.0
2023-08-22 10:50:00,395.6,396.19,395.51,395.83,23747.0,391.5988,392.1829,391.5098,391.8265,23747.0
2023-08-22 11:00:00,395.91,396.27,395.44,395.88,36682.0,391.9057,392.2621,391.4405,391.876,36682.0
2023-08-22 11:10:00,395.91,397.22,395.82,397.11,26893.0,391.9057,393.2025,391.8166,393.0936,26893.0
2023-08-22 11:20:00,397.25,397.61,397.17,397.61,10407.0,393.2322,393.5885,393.153,393.5885,10407.0
2023-08-22 11:30:00,397.63,398.28,397.56,397.56,31836.0,393.6083,394.2517,393.539,393.539,31836.0
2023-08-22 11:40:00,397.42,398.2,397.21,397.55,20251.0,393.4004,394.1726,393.1926,393.5291,20251.0
2023-08-22 11:50:00,397.45,397.58,396.9,397.4,12220.0,393.4301,393.5588,392.8857,393.3806,12220.0
2023-08-22 12:00:00,397.35,397.51,397.06,397.31,8477.0,393.3311,393.4895,393.0441,393.2916,8477.0
2023-08-22 12:10:00,397.37,397.59,396.74,396.97,23684.0,393.3509,393.5687,392.7273,392.955,23684.0
2023-08-22 12:20:00,396.94,397.58,396.77,397.58,8115.0,392.9253,393.5588,392.757,393.5588,8115.0
2023-08-22 12:30:00,397.63,397.84,397.25,397.84,10725.0,393.6083,393.8162,393.2322,393.8162,10725.0
2023-08-22 12:40:00,397.89,398.07,397.7,397.77,9155.0,393.8657,394.0439,393.6776,393.7469,9155.0
2023-08-22 12:50:00,397.77,398.3,397.77,397.87,20173.0,393.7469,394.2715,393.7469,393.8459,20173.0
2023-08-22 13:00:00,397.89,398.06,397.47,397.8,42640.0,393.8657,394.034,393.4499,393.7766,42640.0
2023-08-22 13:10:00,397.75,397.75,396.69,397.23,14426.0,393.7271,393.7271,392.6778,393.2124,14426.0
2023-08-22 13:20:00,397.22,397.94,397.09,397.77,17773.0,393.2025,393.9152,393.0738,393.7469,17773.0
2023-08-22 13:30:00,397.76,397.76,397.2,397.4,21145.0,393.737,393.737,393.1827,393.3806,21145.0
2023-08-22 13:40:00,397.4,397.79,397.4,397.54,22653.0,393.3806,393.7667,393.3806,393.5192,22653.0
2023-08-22 13:50:00,397.45,397.64,397.15,397.49,11746.0,393.4301,393.6182,393.1332,393.4697,11746.0
2023-08-22 14:00:00,397.49,397.89,397.25,397.72,13132.0,393.4697,393.8657,393.2322,393.6974,13132.0
2023-08-22 14:10:00,397.72,397.95,397.31,397.59,18961.0,393.6974,393.9251,393.2916,393.5687,18961.0
2023-08-22 14:20:00,397.62,398.25,397.49,398.25,23437.0,393.5984,394.222,393.4697,394.222,23437.0
2023-08-22 14:30:00,398.26,398.68,398.17,398.55,39460.0,394.2319,394.6477,394.1429,394.519,39460.0
2023-08-22 14:40:00,398.58,398.62,397.85,398.1,37267.0,394.5487,394.5883,393.8261,394.0736,37267.0
2023-08-22 14:50:00,398.1,398.13,397.26,397.55,31204.0,394.0736,394.1033,393.2421,393.5291,31204.0
2023-08-22 15:00:00,397.62,398.12,397.56,398.09,28518.0,393.5984,394.0934,393.539,394.0637,28518.0
2023-08-22 15:10:00,398.15,398.77,398.14,398.29,22822.0,394.1231,394.7368,394.1132,394.2616,22822.0
2023-08-22 15:20:00,398.33,398.54,398.0,398.14,19589.0,394.3012,394.5091,393.9746,394.1132,19589.0
2023-08-22 15:30:00,398.17,398.17,397.18,397.18,21917.0,394.1429,394.1429,393.1629,393.1629,21917.0
2023-08-22 15:40:00,397.14,397.35,396.92,397.01,33563.0,393.1233,393.3311,392.9055,392.9946,33563.0
2023-08-22 15:50:00,397.01,398.11,396.96,397.77,94652.0,392.9946,394.0835,392.9451,393.7469,94652.0
2023-08-23 09:30:00,399.27,400.1,398.42,398.67,76537.0,395.2317,396.0533,394.3903,394.6378,76537.0
2023-08-23 09:40:00,398.58,400.22,398.36,399.6,26605.0,394.5487,396.1721,394.3309,395.5584,26605.0
2023-08-23 09:50:00,399.47,400.18,399.1,399.2,47441.0,395.4297,396.1325,395.0634,395.1624,47441.0
2023-08-23 10:00:00,399.44,400.25,399.32,400.1,21609.0,395.4,396.2018,395.2812,396.0533,21609.0
2023-08-23 10:10:00,400.11,400.15,399.3,399.39,25593.0,396.0632,396.1028,395.2614,395.3505,25593.0
2023-08-23 10:20:00,399.54,399.75,399.23,399.61,15210.0,395.499,395.7069,395.1921,395.5683,15210.0
2023-08-23 10:30:00,399.62,399.76,398.99,398.99,14212.0,395.5782,395.7168,394.9546,394.9546,14212.0
2023-08-23 10:40:00,399.04,399.56,398.94,399.4,28188.0,395.0041,395.5188,394.9051,395.3604,28188.0
2023-08-23 10:50:00,399.41,400.63,399.4,400.45,33068.0,395.3703,396.578,395.3604,396.3998,33068.0
2023-08-23 11:00:00,400.49,400.5,399.14,399.54,32360.0,396.4394,396.4493,395.103,395.499,32360.0
2023-08-23 11:10:00,399.59,399.6,398.87,398.87,14366.0,395.5485,395.5584,394.8358,394.8358,14366.0
2023-08-23 11:20:00,398.94,399.61,398.94,399.11,25958.0,394.9051,395.5683,394.9051,395.0733,25958.0
2023-08-23 11:30:00,399.09,399.39,399.05,399.21,17194.0,395.0536,395.3505,395.014,395.1723,17194.0
2023-08-23 11:40:00,399.25,399.49,399.09,399.46,11135.0,395.2119,395.4495,395.0536,395.4198,11135.0
2023-08-23 11:50:00,399.63,400.0,399.63,399.7,21970.0,395.5881,395.9543,395.5881,395.6574,21970.0
2023-08-23 12:00:00,399.7,400.13,399.7,399.78,13143.0,395.6574,396.083,395.6574,395.7366,13143.0
2023-08-23 12:10:00,399.86,400.08,399.72,399.9,10041.0,395.8158,396.0335,395.6772,395.8554,10041.0
2023-08-23 12:20:00,399.89,400.0,399.69,399.78,10772.0,395.8455,395.9543,395.6475,395.7366,10772.0
2023-08-23 12:30:00,399.89,400.37,399.86,400.09,21796.0,395.8455,396.3206,395.8158,396.0434,21796.0
2023-08-23 12:40:00,400.09,400.59,400.09,400.57,14713.0,396.0434,396.5384,396.0434,396.5186,14713.0
2023-08-23 12:50:00,400.5,400.73,400.43,400.59,14020.0,396.4493,396.677,396.38,396.5384,14020.0
2023-08-23 13:00:00,400.59,401.01,400.42,400.89,16121.0,396.5384,396.9541,396.3701,396.8353,16121.0
2023-08-23 13:10:00,400.95,401.52,400.94,401.5,13999.0,396.8947,397.459,396.8848,397.4392,13999.0
2023-08-23 13:20:00,401.56,401.8,401.45,401.7,14099.0,397.4986,397.7361,397.3897,397.6372,14099.0
2023-08-23 13:30:00,401.73,401.8,401.28,401.35,8088.0,397.6668,397.7361,397.2214,397.2907,8088.0
2023-08-23 13:40:00,401.35,401.44,400.99,401.27,16931.0,397.2907,397.3798,396.9343,397.2115,16931.0
2023-08-23 13:50:00,401.22,401.29,401.01,401.19,14419.0,397.162,397.2313,396.9541,397.1323,14419.0
2023-08-23 14:00:00,401.19,401.36,401.04,401.21,13546.0,397.1323,397.3006,396.9838,397.1521,13546.0
2023-08-23 14:10:00,401.23,401.23,400.69,400.89,15829.0,397.1719,397.1719,396.6374,396.8353,15829.0
2023-08-23 14:20:00,400.82,401.21,400.57,401.02,11224.0,396.7661,397.1521,396.5186,396.964,11224.0
2023-08-23 14:30:00,401.02,401.02,400.65,400.84,12787.0,396.964,396.964,396.5978,396.7859,12787.0
2023-08-23 14:40:00,400.83,400.96,400.5,400.72,16357.0,396.776,396.9046,396.4493,396.6671,16357.0
2023-08-23 14:50:00,400.71,400.9,400.61,400.76,9207.0,396.6572,396.8452,396.5582,396.7067,9207.0
2023-08-23 15:00:00,400.79,401.44,400.53,401.38,18241.0,396.7364,397.3798,396.479,397.3204,18241.0
2023-08-23 15:10:00,401.39,401.43,401.06,401.18,11416.0,397.3303,397.3699,397.0036,397.1224,11416.0
2023-08-23 15:20:00,401.2,401.92,401.09,401.81,21287.0,397.1422,397.8549,397.0333,397.746,21287.0
2023-08-23 15:30:00,401.79,401.8,401.43,401.7,18417.0,397.7262,397.7361,397.3699,397.6372,18417.0
2023-08-23 15:40:00,401.72,401.84,401.42,401.61,25548.0,397.657,397.7757,397.36,397.5481,25548.0
2023-08-23 15:50:00,401.63,401.78,400.86,401.14,155885.0,397.5679,397.7163,396.8056,397.0828,155885.0
2023-08-24 09:30:00,401.59,403.23,401.58,403.0,55059.0,397.5283,399.1517,397.5184,398.924,55059.0
2023-08-24 09:40:00,403.05,403.38,402.4,403.09,14959.0,398.9735,399.3002,398.3301,399.0131,14959.0
2023-08-24 09:50:00,402.88,403.7,402.48,403.7,23895.0,398.8052,399.6169,398.4093,399.6169,23895.0
2023-08-24 10:00:00,403.71,404.0,402.63,402.92,28014.0,399.6268,399.9139,398.5577,398.8448,28014.0
2023-08-24 10:10:00,402.8,402.87,401.78,401.9,36984.0,398.726,398.7953,397.7163,397.8351,36984.0
2023-08-24 10:20:00,401.91,402.2,401.34,401.82,34044.0,397.845,398.1321,397.2808,397.7559,34044.0
2023-08-24 10:30:00,401.75,401.94,401.0,401.85,34321.0,397.6866,397.8747,396.9442,397.7856,34321.0
2023-08-24 10:40:00,401.83,402.0,400.73,400.95,21351.0,397.7658,397.9341,396.677,396.8947,21351.0
2023-08-24 10:50:00,400.95,401.71,400.95,401.71,33858.0,396.8947,397.6471,396.8947,397.6471,33858.0
2023-08-24 11:00:00,401.58,401.65,400.56,400.88,31539.0,397.5184,397.5877,396.5087,396.8254,31539.0
2023-08-24 11:10:00,400.9,400.95,400.46,400.93,15477.0,396.8452,396.8947,396.4097,396.8749,15477.0
2023-08-24 11:20:00,400.93,401.16,400.74,400.93,34091.0,396.8749,397.1026,396.6869,396.8749,34091.0
2023-08-24 11:30:00,400.88,400.88,400.17,400.42,16902.0,396.8254,396.8254,396.1226,396.3701,16902.0
2023-08-24 11:40:00,400.42,400.45,399.73,400.38,27618.0,396.3701,396.3998,395.6871,396.3305,27618.0
2023-08-24 11:50:00,400.36,400.36,399.52,399.55,18598.0,396.3107,396.3107,395.4792,395.5089,18598.0
2023-08-24 12:00:00,399.52,400.39,399.52,400.12,13370.0,395.4792,396.3404,395.4792,396.0731,13370.0
2023-08-24 12:10:00,400.2,400.43,400.0,400.16,10030.0,396.1523,396.38,395.9543,396.1127,10030.0
2023-08-24 12:20:00,400.16,400.75,400.16,400.33,9520.0,396.1127,396.6968,396.1127,396.281,9520.0
2023-08-24 12:30:00,400.32,400.53,400.17,400.44,8397.0,396.2711,396.479,396.1226,396.3899,8397.0
2023-08-24 12:40:00,400.38,400.94,400.27,400.59,34530.0,396.3305,396.8848,396.2216,396.5384,34530.0
2023-08-24 12:50:00,400.67,400.75,400.11,400.14,7947.0,396.6176,396.6968,396.0632,396.0929,7947.0
2023-08-24 13:00:00,400.12,400.37,400.05,400.36,12264.0,396.0731,396.3206,396.0038,396.3107,12264.0
2023-08-24 13:10:00,400.38,400.58,399.94,400.06,9662.0,396.3305,396.5285,395.895,396.0137,9662.0
2023-08-24 13:20:00,400.05,400.07,399.63,399.9,8706.0,396.0038,396.0236,395.5881,395.8554,8706.0
2023-08-24 13:30:00,399.84,400.04,399.61,399.95,10191.0,395.796,395.9939,395.5683,395.9049,10191.0
2023-08-24 13:40:00,399.96,399.96,399.34,399.35,12217.0,395.9148,395.9148,395.301,395.3109,12217.0
2023-08-24 13:50:00,399.3,399.41,399.16,399.4,13286.0,395.2614,395.3703,395.1228,395.3604,13286.0
2023-08-24 14:00:00,399.46,399.8,399.22,399.51,9716.0,395.4198,395.7564,395.1822,395.4693,9716.0
2023-08-24 14:10:00,399.53,399.73,399.09,399.17,10342.0,395.4891,395.6871,395.0536,395.1327,10342.0
2023-08-24 14:20:00,399.12,399.38,399.03,399.06,12572.0,395.0832,395.3406,394.9942,395.0239,12572.0
2023-08-24 14:30:00,399.12,399.24,398.37,398.5,16265.0,395.0832,395.202,394.3408,394.4695,16265.0
2023-08-24 14:40:00,398.53,398.76,398.35,398.4,17852.0,394.4992,394.7269,394.321,394.3705,17852.0
2023-08-24 14:50:00,398.48,398.81,398.26,398.69,15386.0,394.4497,394.7764,394.2319,394.6576,15386.0
2023-08-24 15:00:00,398.59,398.78,398.41,398.75,26236.0,394.5586,394.7467,394.3804,394.717,26236.0
2023-08-24 15:10:00,398.69,399.17,398.64,399.09,28080.0,394.6576,395.1327,394.6081,395.0536,28080.0
2023-08-24 15:20:00,399.1,399.43,399.0,399.22,19137.0,395.0634,395.3901,394.9645,395.1822,19137.0
2023-08-24 15:30:00,399.23,399.35,398.66,398.66,39860.0,395.1921,395.3109,394.6279,394.6279,39860.0
2023-08-24 15:40:00,398.58,398.91,398.03,398.15,106557.0,394.5487,394.8754,394.0043,394.1231,106557.0
2023-08-24 15:50:00,398.03,398.42,397.5,397.53,126291.0,394.0043,394.3903,393.4796,393.5093,126291.0
2023-08-25 09:30:00,400.65,401.69,400.08,400.67,59159.0,396.5978,397.6273,396.0335,396.6176,59159.0
2023-08-25 09:40:00,400.65,400.89,400.15,400.6,24242.0,396.5978,396.8353,396.1028,396.5483,24242.0
2023-08-25 09:50:00,400.62,401.28,400.19,401.28,27339.0,396.5681,397.2214,396.1424,397.2214,27339.0
2023-08-25 10:00:00,401.29,402.12,400.68,400.89,52500.0,397.2313,398.0529,396.6275,396.8353,52500.0
2023-08-25 10:10:00,400.88,402.99,400.55,401.23,44192.0,396.8254,398.9141,396.4988,397.1719,44192.0
2023-08-25 10:20:00,401.39,401.63,399.68,400.69,30960.0,397.3303,397.5679,395.6376,396.6374,30960.0
2023-08-25 10:30:00,400.47,400.85,399.98,400.3,25166.0,396.4196,396.7957,395.9345,396.2513,25166.0
2023-08-25 10:40:00,400.46,400.82,399.41,399.69,27190.0,396.4097,396.7661,395.3703,395.6475,27190.0
2023-08-25 10:50:00,399.83,399.9,399.11,399.24,14870.0,395.7861,395.8554,395.0733,395.202,14870.0
2023-08-25 11:00:00,399.06,400.34,399.0,400.18,36735.0,395.0239,396.2909,394.9645,396.1325,36735.0
2023-08-25 11:10:00,400.29,400.87,399.88,400.37,37065.0,396.2414,396.8155,395.8356,396.3206,37065.0
2023-08-25 11:20:00,400.37,401.74,400.07,401.74,18123.0,396.3206,397.6767,396.0236,397.6767,18123.0
2023-08-25 11:30:00,401.65,402.59,401.32,402.43,27737.0,397.5877,398.5182,397.261,398.3598,27737.0
2023-08-25 11:40:00,402.29,402.43,401.94,402.3,19876.0,398.2212,398.3598,397.8747,398.2311,19876.0
2023-08-25 11:50:00,402.22,402.52,401.22,401.41,23879.0,398.1519,398.4489,397.162,397.3501,23879.0
2023-08-25 12:00:00,401.4,401.92,401.29,401.56,20164.0,397.3402,397.8549,397.2313,397.4986,20164.0
2023-08-25 12:10:00,401.56,401.86,400.98,401.48,22386.0,397.4986,397.7955,396.9244,397.4194,22386.0
2023-08-25 12:20:00,401.48,402.62,401.29,402.53,14250.0,397.4194,398.5478,397.2313,398.4588,14250.0
2023-08-25 12:30:00,402.61,402.76,402.36,402.51,13813.0,398.5379,398.6864,398.2905,398.439,13813.0
2023-08-25 12:40:00,402.45,402.97,402.25,402.73,31245.0,398.3796,398.8943,398.1816,398.6567,31245.0
2023-08-25 12:50:00,402.68,402.85,401.96,402.75,16068.0,398.6072,398.7755,397.8945,398.6765,16068.0
2023-08-25 13:00:00,402.83,402.95,402.51,402.59,14113.0,398.7557,398.8745,398.439,398.5182,14113.0
2023-08-25 13:10:00,402.48,403.2,402.32,402.48,19294.0,398.4093,399.122,398.2509,398.4093,19294.0
2023-08-25 13:20:00,402.5,402.63,402.05,402.47,35147.0,398.4291,398.5577,397.9836,398.3994,35147.0
2023-08-25 13:30:00,402.33,402.33,401.65,401.65,9837.0,398.2608,398.2608,397.5877,397.5877,9837.0
2023-08-25 13:40:00,401.58,402.09,401.39,401.99,33088.0,397.5184,398.0232,397.3303,397.9242,33088.0
2023-08-25 13:50:00,401.91,402.53,401.91,402.39,10157.0,397.845,398.4588,397.845,398.3202,10157.0
2023-08-25 14:00:00,402.52,402.88,402.26,402.84,16225.0,398.4489,398.8052,398.1915,398.7656,16225.0
2023-08-25 14:10:00,402.84,403.16,402.28,403.07,19769.0,398.7656,399.0824,398.2113,398.9933,19769.0
2023-08-25 14:20:00,403.04,404.0,403.04,403.95,62402.0,398.9636,399.9139,398.9636,399.8644,62402.0
2023-08-25 14:30:00,404.0,404.41,403.81,404.13,24257.0,399.9139,400.3197,399.7258,400.0426,24257.0
2023-08-25 14:40:00,404.19,404.31,403.32,403.9,17730.0,400.102,400.2208,399.2408,399.8149,17730.0
2023-08-25 14:50:00,403.72,404.34,403.72,404.25,17005.0,399.6367,400.2505,399.6367,400.1614,17005.0
2023-08-25 15:00:00,404.23,404.62,403.81,404.03,17784.0,400.1416,400.5276,399.7258,399.9436,17784.0
2023-08-25 15:10:00,404.14,404.31,403.88,404.23,13348.0,400.0525,400.2208,399.7951,400.1416,13348.0
2023-08-25 15:20:00,404.25,404.62,404.23,404.23,17669.0,400.1614,400.5276,400.1416,400.1416,17669.0
2023-08-25 15:30:00,404.4,404.55,403.62,403.96,24008.0,400.3098,400.4583,399.5377,399.8743,24008.0
2023-08-25 15:40:00,404.02,404.37,403.44,403.48,27471.0,399.9337,400.2801,399.3596,399.3991,27471.0
2023-08-25 15:50:00,403.2,403.33,402.6,403.02,133043.0,399.122,399.2507,398.528,398.9438,133043.0
2023-08-28 09:30:00,404.0,406.31,403.15,405.16,103124.0,399.9139,402.2005,399.0725,401.0622,103124.0
2023-08-28 09:40:00,405.16,405.7,404.77,405.12,22978.0,401.0622,401.5967,400.6761,401.0226,22978.0
2023-08-28 09:50:00,405.04,405.4,404.64,405.37,20251.0,400.9434,401.2997,400.5474,401.27,20251.0
2023-08-28 10:00:00,405.38,405.58,404.9,405.52,18988.0,401.2799,401.4779,400.8048,401.4185,18988.0
2023-08-28 10:10:00,405.52,406.12,405.32,406.04,27180.0,401.4185,402.0124,401.2205,401.9333,27180.0
2023-08-28 10:20:00,406.03,406.97,405.85,406.83,26803.0,401.9234,402.8539,401.7452,402.7153,26803.0
2023-08-28 10:30:00,406.96,407.43,406.76,407.08,36096.0,402.844,403.3092,402.646,402.9627,36096.0
2023-08-28 10:40:00,407.11,407.11,406.15,406.21,31051.0,402.9924,402.9924,402.0421,402.1015,31051.0
2023-08-28 10:50:00,406.32,406.51,405.86,406.5,17490.0,402.2104,402.3985,401.7551,402.3886,17490.0
2023-08-28 11:00:00,406.46,406.51,405.7,406.04,17838.0,402.349,402.3985,401.5967,401.9333,17838.0
2023-08-28 11:10:00,405.93,405.93,405.48,405.54,19749.0,401.8244,401.8244,401.3789,401.4383,19749.0
2023-08-28 11:20:00,405.56,405.75,405.22,405.6,19722.0,401.4581,401.6462,401.1216,401.4977,19722.0
2023-08-28 11:30:00,405.57,406.52,405.16,406.21,33608.0,401.468,402.4084,401.0622,402.1015,33608.0
2023-08-28 11:40:00,406.2,406.36,405.62,406.08,14560.0,402.0916,402.25,401.5175,401.9729,14560.0
2023-08-28 11:50:00,405.97,406.5,405.81,406.46,21072.0,401.864,402.3886,401.7056,402.349,21072.0
2023-08-28 12:00:00,406.44,406.56,405.85,406.32,22573.0,402.3292,402.448,401.7452,402.2104,22573.0
2023-08-28 12:10:00,406.33,406.56,406.19,406.37,18752.0,402.2203,402.448,402.0817,402.2599,18752.0
2023-08-28 12:20:00,406.37,406.37,406.0,406.14,11629.0,402.2599,402.2599,401.8937,402.0322,11629.0
2023-08-28 12:30:00,406.12,406.48,405.89,406.48,14892.0,402.0124,402.3688,401.7848,402.3688,14892.0
2023-08-28 12:40:00,406.47,406.47,405.96,406.12,16215.0,402.3589,402.3589,401.8541,402.0124,16215.0
2023-08-28 12:50:00,406.22,406.98,406.22,406.93,20839.0,402.1114,402.8637,402.1114,402.8143,20839.0
2023-08-28 13:00:00,406.93,407.58,406.92,407.4,17580.0,402.8143,403.4577,402.8044,403.2795,17580.0
2023-08-28 13:10:00,407.4,407.5,407.11,407.21,11430.0,403.2795,403.3785,402.9924,403.0914,11430.0
2023-08-28 13:20:00,407.22,407.37,407.06,407.22,12410.0,403.1013,403.2498,402.9429,403.1013,12410.0
2023-08-28 13:30:00,407.24,407.4,406.65,406.81,12480.0,403.1211,403.2795,402.5371,402.6955,12480.0
2023-08-28 13:40:00,406.74,406.96,406.68,406.79,9143.0,402.6262,402.844,402.5668,402.6757,9143.0
2023-08-28 13:50:00,406.71,406.85,405.73,406.07,14852.0,402.5965,402.7351,401.6264,401.963,14852.0
2023-08-28 14:00:00,406.09,406.3,405.95,406.16,13154.0,401.9828,402.1906,401.8442,402.052,13154.0
2023-08-28 14:10:00,406.09,406.17,405.73,405.73,11613.0,401.9828,402.0619,401.6264,401.6264,11613.0
2023-08-28 14:20:00,405.83,405.94,405.72,405.79,10175.0,401.7254,401.8343,401.6165,401.6858,10175.0
2023-08-28 14:30:00,405.77,406.19,405.65,405.97,14520.0,401.666,402.0817,401.5472,401.864,14520.0
2023-08-28 14:40:00,406.05,406.4,406.05,406.36,17012.0,401.9432,402.2896,401.9432,402.25,17012.0
2023-08-28 14:50:00,406.4,406.4,406.04,406.35,14125.0,402.2896,402.2896,401.9333,402.2401,14125.0
2023-08-28 15:00:00,406.4,406.94,406.19,406.86,16933.0,402.2896,402.8242,402.0817,402.745,16933.0
2023-08-28 15:10:00,406.86,407.02,406.42,406.67,18033.0,402.745,402.9033,402.3094,402.5569,18033.0
2023-08-28 15:20:00,406.7,406.73,406.23,406.51,22732.0,402.5866,402.6163,402.1213,402.3985,22732.0
2023-08-28 15:30:00,406.43,407.04,406.24,406.74,33690.0,402.3193,402.9231,402.1312,402.6262,33690.0
2023-08-28 15:40:00,406.75,407.8,406.49,407.09,59660.0,402.6361,403.6755,402.3787,402.9726,59660.0
2023-08-28 15:50:00,407.08,407.66,406.59,407.34,151087.0,402.9627,403.5369,402.4777,403.2201,151087.0
2023-08-29 09:30:00,407.42,407.98,406.59,407.31,68581.0,403.2993,403.8536,402.4777,403.1904,68581.0
2023-08-29 09:40:00,407.23,408.25,406.68,408.0,28862.0,403.1112,404.1209,402.5668,403.8734,28862.0
2023-08-29 09:50:00,408.11,408.62,407.69,408.22,43970.0,403.9823,404.4872,403.5666,404.0912,43970.0
2023-08-29 10:00:00,408.39,409.4,408.26,408.51,62132.0,404.2595,405.2593,404.1308,404.3783,62132.0
2023-08-29 10:10:00,408.46,409.15,408.05,409.07,25101.0,404.3288,405.0118,403.9229,404.9326,25101.0
2023-08-29 10:20:00,409.07,409.15,408.47,408.64,16585.0,404.9326,405.0118,404.3387,404.507,16585.0
2023-08-29 10:30:00,408.73,409.47,408.53,408.59,28913.0,404.5961,405.3286,404.3981,404.4575,28913.0
2023-08-29 10:40:00,408.61,409.02,407.99,408.29,46270.0,404.4773,404.8831,403.8635,404.1605,46270.0
2023-08-29 10:50:00,408.21,408.35,407.5,407.73,28332.0,404.0813,404.2199,403.3785,403.6062,28332.0
2023-08-29 11:00:00,407.77,408.33,407.56,407.96,39576.0,403.6458,404.2001,403.4379,403.8338,39576.0
2023-08-29 11:10:00,408.13,408.68,407.94,408.39,14474.0,404.0021,404.5466,403.814,404.2595,14474.0
2023-08-29 11:20:00,408.4,408.93,408.3,408.93,12437.0,404.2694,404.794,404.1704,404.794,12437.0
2023-08-29 11:30:00,408.94,409.83,408.94,409.73,26279.0,404.8039,405.6849,404.8039,405.5859,26279.0
2023-08-29 11:40:00,409.7,410.24,409.55,409.55,35800.0,405.5562,406.0908,405.4078,405.4078,35800.0
2023-08-29 11:50:00,409.66,410.11,409.66,410.07,23291.0,405.5166,405.9621,405.5166,405.9225,23291.0
2023-08-29 12:00:00,410.14,410.17,409.55,410.0,12666.0,405.9918,406.0215,405.4078,405.8532,12666.0
2023-08-29 12:10:00,409.97,410.09,409.71,409.9,17761.0,405.8235,405.9423,405.5661,405.7542,17761.0
2023-08-29 12:20:00,409.93,410.16,409.66,409.81,20895.0,405.7839,406.0116,405.5166,405.6651,20895.0
2023-08-29 12:30:00,409.93,410.45,409.78,409.94,19825.0,405.7839,406.2987,405.6354,405.7938,19825.0
2023-08-29 12:40:00,409.99,410.03,409.61,409.66,10014.0,405.8433,405.8829,405.4671,405.5166,10014.0
2023-08-29 12:50:00,409.72,409.94,409.47,409.83,5994.0,405.576,405.7938,405.3286,405.6849,5994.0
2023-08-29 13:00:00,409.84,410.3,409.74,410.17,10514.0,405.6948,406.1502,405.5958,406.0215,10514.0
2023-08-29 13:10:00,410.23,410.29,409.95,410.06,19594.0,406.0809,406.1403,405.8037,405.9126,19594.0
2023-08-29 13:20:00,409.98,410.33,409.92,410.11,11432.0,405.8334,406.1799,405.774,405.9621,11432.0
2023-08-29 13:30:00,410.18,410.35,410.02,410.26,10611.0,406.0314,406.1997,405.873,406.1106,10611.0
2023-08-29 13:40:00,410.27,410.34,410.17,410.24,8077.0,406.1205,406.1898,406.0215,406.0908,8077.0
2023-08-29 13:50:00,410.23,410.47,409.66,409.95,18892.0,406.0809,406.3185,405.5166,405.8037,18892.0
2023-08-29 14:00:00,409.95,410.27,409.81,410.27,10336.0,405.8037,406.1205,405.6651,406.1205,10336.0
2023-08-29 14:10:00,410.27,410.6,410.14,410.6,16487.0,406.1205,406.4471,405.9918,406.4471,16487.0
2023-08-29 14:20:00,410.64,410.78,410.2,410.42,18706.0,406.4867,406.6253,406.0512,406.269,18706.0
2023-08-29 14:30:00,410.45,411.01,410.36,410.62,11955.0,406.2987,406.853,406.2096,406.4669,11955.0
2023-08-29 14:40:00,410.62,411.16,410.62,411.08,10216.0,406.4669,407.0015,406.4669,406.9223,10216.0
2023-08-29 14:50:00,411.09,411.17,410.54,410.77,18692.0,406.9322,407.0114,406.3877,406.6154,18692.0
2023-08-29 15:00:00,410.76,411.07,410.39,410.95,13900.0,406.6055,406.9124,406.2393,406.7936,13900.0
2023-08-29 15:10:00,410.96,411.36,410.89,411.36,26071.0,406.8035,407.1994,406.7342,407.1994,26071.0
2023-08-29 15:20:00,411.28,411.58,411.19,411.48,18012.0,407.1203,407.4172,407.0312,407.3182,18012.0
2023-08-29 15:30:00,411.48,411.78,411.34,411.46,17932.0,407.3182,407.6152,407.1797,407.2984,17932.0
2023-08-29 15:40:00,411.53,412.19,411.42,411.61,33163.0,407.3677,408.0211,407.2588,407.4469,33163.0
2023-08-29 15:50:00,411.65,411.89,411.15,411.72,171921.0,407.4865,407.7241,406.9916,407.5558,171921.0
2023-08-30 09:30:00,414.78,416.41,413.63,414.74,152450.0,410.5849,412.1984,409.4465,410.5453,152450.0
2023-08-30 09:40:00,414.84,417.5,414.63,417.49,75262.0,410.6443,413.2773,410.4364,413.2675,75262.0
2023-08-30 09:50:00,417.47,417.78,416.75,417.45,56138.0,413.2477,413.5545,412.5349,413.2279,56138.0
2023-08-30 10:00:00,417.4,417.52,416.55,417.5,49620.0,413.1784,413.2971,412.337,413.2773,49620.0
2023-08-30 10:10:00,417.43,417.65,416.37,416.4,31429.0,413.2081,413.4258,412.1588,412.1885,31429.0
2023-08-30 10:20:00,416.44,416.67,414.87,415.13,32107.0,412.2281,412.4557,410.6739,410.9313,32107.0
2023-08-30 10:30:00,415.07,416.25,414.81,416.12,23340.0,410.8719,412.04,410.6146,411.9113,23340.0
2023-08-30 10:40:00,416.18,416.78,416.17,416.21,18887.0,411.9707,412.5646,411.9608,412.0004,18887.0
2023-08-30 10:50:00,416.27,417.13,416.08,416.7,30289.0,412.0598,412.9111,411.8717,412.4854,30289.0
2023-08-30 11:00:00,416.71,416.8,416.01,416.48,16826.0,412.4953,412.5844,411.8024,412.2677,16826.0
2023-08-30 11:10:00,416.53,417.09,416.34,417.09,21283.0,412.3172,412.8715,412.1291,412.8715,21283.0
2023-08-30 11:20:00,417.14,417.34,416.45,416.54,27311.0,412.921,413.119,412.238,412.3271,27311.0
2023-08-30 11:30:00,416.59,417.15,416.55,417.03,23569.0,412.3766,412.9309,412.337,412.8121,23569.0
2023-08-30 11:40:00,417.04,417.04,416.56,416.84,28166.0,412.822,412.822,412.3469,412.624,28166.0
2023-08-30 11:50:00,416.8,416.92,416.45,416.63,24247.0,412.5844,412.7032,412.238,412.4161,24247.0
2023-08-30 12:00:00,416.62,416.62,415.87,415.88,14234.0,412.4062,412.4062,411.6638,411.6737,14234.0
2023-08-30 12:10:00,415.94,416.0,415.34,415.7,16559.0,411.7331,411.7925,411.1392,411.4956,16559.0
2023-08-30 12:20:00,415.63,416.05,415.6,415.74,19571.0,411.4263,411.842,411.3966,411.5352,19571.0
2023-08-30 12:30:00,415.7,416.0,415.18,415.31,18250.0,411.4956,411.7925,410.9808,411.1095,18250.0
2023-08-30 12:40:00,415.36,415.96,415.19,415.75,16338.0,411.159,411.7529,410.9907,411.545,16338.0
2023-08-30 12:50:00,415.67,415.87,415.29,415.79,13747.0,411.4659,411.6638,411.0897,411.5846,13747.0
2023-08-30 13:00:00,415.79,415.86,415.63,415.74,14174.0,411.5846,411.6539,411.4263,411.5352,14174.0
2023-08-30 13:10:00,415.78,415.91,415.61,415.83,13972.0,411.5747,411.7034,411.4065,411.6242,13972.0
2023-08-30 13:20:00,415.77,415.93,415.14,415.14,19103.0,411.5648,411.7232,410.9412,410.9412,19103.0
2023-08-30 13:30:00,415.14,415.57,415.13,415.17,30311.0,410.9412,411.3669,410.9313,410.9709,30311.0
2023-08-30 13:40:00,415.27,415.29,414.95,415.1,30013.0,411.0699,411.0897,410.7531,410.9016,30013.0
2023-08-30 13:50:00,415.03,415.03,414.39,414.87,20287.0,410.8323,410.8323,410.1988,410.6739,20287.0
2023-08-30 14:00:00,414.93,415.0,414.65,414.74,12634.0,410.7333,410.8026,410.4562,410.5453,12634.0
2023-08-30 14:10:00,414.61,415.17,414.51,415.0,15705.0,410.4166,410.9709,410.3176,410.8026,15705.0
2023-08-30 14:20:00,415.03,415.08,414.5,414.7,10618.0,410.8323,410.8818,410.3077,410.5057,10618.0
2023-08-30 14:30:00,414.79,414.83,414.46,414.46,26404.0,410.5948,410.6344,410.2681,410.2681,26404.0
2023-08-30 14:40:00,414.42,415.49,414.41,415.1,18029.0,410.2285,411.2877,410.2186,410.9016,18029.0
2023-08-30 14:50:00,415.07,415.35,414.89,414.98,21964.0,410.8719,411.1491,410.6937,410.7828,21964.0
2023-08-30 15:00:00,415.0,415.13,414.79,414.93,36698.0,410.8026,410.9313,410.5948,410.7333,36698.0
2023-08-30 15:10:00,414.99,415.32,414.85,414.99,22969.0,410.7927,411.1194,410.6542,410.7927,22969.0
2023-08-30 15:20:00,414.94,414.96,414.53,414.63,25053.0,410.7432,410.763,410.3374,410.4364,25053.0
2023-08-30 15:30:00,414.65,414.66,414.31,414.48,33477.0,410.4562,410.4661,410.1196,410.2879,33477.0
2023-08-30 15:40:00,414.44,414.59,414.07,414.19,57692.0,410.2483,410.3968,409.882,410.0008,57692.0
2023-08-30 15:50:00,414.13,414.18,413.52,413.95,179867.0,409.9414,409.9909,409.3376,409.7633,179867.0
2023-08-31 09:30:00,414.21,415.61,413.36,413.82,60395.0,410.0206,411.4065,409.1792,409.6346,60395.0
2023-08-31 09:40:00,413.7,414.62,413.43,414.21,40868.0,409.5158,410.4265,409.2485,410.0206,40868.0
2023-08-31 09:50:00,414.26,415.02,414.1,414.68,42800.0,410.0701,410.8224,409.9117,410.4859,42800.0
2023-08-31 10:00:00,414.81,414.87,414.2,414.41,55051.0,410.6146,410.6739,410.0107,410.2186,55051.0
2023-08-31 10:10:00,414.41,415.36,414.41,415.05,36367.0,410.2186,411.159,410.2186,410.8521,36367.0
2023-08-31 10:20:00,415.19,415.84,414.94,415.84,15010.0,410.9907,411.6341,410.7432,411.6341,15010.0
2023-08-31 10:30:00,415.84,416.29,415.57,416.09,27303.0,411.6341,412.0796,411.3669,411.8816,27303.0
2023-08-31 10:40:00,416.09,416.09,415.51,415.81,12335.0,411.8816,411.8816,411.3075,411.6044,12335.0
2023-08-31 10:50:00,415.92,415.92,415.1,415.34,13029.0,411.7133,411.7133,410.9016,411.1392,13029.0
2023-08-31 11:00:00,415.37,415.37,414.4,414.48,16431.0,411.1689,411.1689,410.2087,410.2879,16431.0
2023-08-31 11:10:00,414.48,414.57,413.86,413.93,57350.0,410.2879,410.377,409.6742,409.7435,57350.0
2023-08-31 11:20:00,413.93,414.25,413.64,414.13,14490.0,409.7435,410.0602,409.4564,409.9414,14490.0
2023-08-31 11:30:00,414.13,414.46,413.9,413.99,16510.0,409.9414,410.2681,409.7138,409.8028,16510.0
2023-08-31 11:40:00,413.84,414.05,413.51,413.61,8685.0,409.6544,409.8622,409.3277,409.4267,8685.0
2023-08-31 11:50:00,413.67,413.91,413.55,413.82,16080.0,409.4861,409.7237,409.3673,409.6346,16080.0
2023-08-31 12:00:00,413.88,414.0,413.61,413.81,13283.0,409.694,409.8127,409.4267,409.6247,13283.0
2023-08-31 12:10:00,413.93,414.1,413.37,413.53,11944.0,409.7435,409.9117,409.1891,409.3475,11944.0
2023-08-31 12:20:00,413.54,413.66,413.23,413.64,15231.0,409.3574,409.4762,409.0505,409.4564,15231.0
2023-08-31 12:30:00,413.58,413.72,413.03,413.14,12650.0,409.397,409.5356,408.8526,408.9614,12650.0
2023-08-31 12:40:00,413.12,413.21,412.44,412.56,10866.0,408.9416,409.0307,408.2685,408.3873,10866.0
2023-08-31 12:50:00,412.6,412.76,412.42,412.47,18591.0,408.4269,408.5853,408.2487,408.2982,18591.0
2023-08-31 13:00:00,412.47,412.82,412.42,412.82,29436.0,408.2982,408.6447,408.2487,408.6447,29436.0
2023-08-31 13:10:00,412.83,413.51,412.61,413.49,17836.0,408.6546,409.3277,408.4368,409.3079,17836.0
2023-08-31 13:20:00,413.49,413.59,413.23,413.53,9604.0,409.3079,409.4069,409.0505,409.3475,9604.0
2023-08-31 13:30:00,413.53,413.68,413.35,413.38,9214.0,409.3475,409.496,409.1693,409.199,9214.0
2023-08-31 13:40:00,413.4,413.55,413.28,413.42,11011.0,409.2188,409.3673,409.1,409.2386,11011.0
2023-08-31 13:50:00,413.43,413.52,413.09,413.52,11640.0,409.2485,409.3376,408.912,409.3376,11640.0
2023-08-31 14:00:00,413.52,413.84,413.34,413.84,10741.0,409.3376,409.6544,409.1594,409.6544,10741.0
2023-08-31 14:10:00,413.87,414.23,413.83,414.03,8478.0,409.6841,410.0404,409.6445,409.8424,8478.0
2023-08-31 14:20:00,414.02,414.15,413.84,414.1,7193.0,409.8325,409.9612,409.6544,409.9117,7193.0
2023-08-31 14:30:00,414.04,414.04,413.45,413.49,21549.0,409.8523,409.8523,409.2683,409.3079,21549.0
2023-08-31 14:40:00,413.46,413.59,412.74,412.84,19911.0,409.2782,409.4069,408.5655,408.6645,19911.0
2023-08-31 14:50:00,412.79,412.96,412.46,412.5,22459.0,408.615,408.7833,408.2883,408.3279,22459.0
2023-08-31 15:00:00,412.55,412.86,412.36,412.74,15122.0,408.3774,408.6843,408.1893,408.5655,15122.0
2023-08-31 15:10:00,412.81,412.85,412.43,412.57,14699.0,408.6348,408.6744,408.2586,408.3972,14699.0
2023-08-31 15:20:00,412.5,412.6,412.16,412.24,24124.0,408.3279,408.4269,407.9914,408.0705,24124.0
2023-08-31 15:30:00,412.21,412.5,411.78,411.93,40430.0,408.0409,408.3279,407.6152,407.7637,40430.0
2023-08-31 15:40:00,411.96,412.75,411.87,412.43,35978.0,407.7934,408.5754,407.7043,408.2586,35978.0
2023-08-31 15:50:00,412.41,412.9,412.28,412.49,137382.0,408.2388,408.7239,408.1101,408.318,137382.0
2023-09-01 09:30:00,414.33,414.74,412.8,413.03,71418.0,410.1394,410.5453,408.6249,408.8526,71418.0
2023-09-01 09:40:00,413.03,414.71,412.49,413.82,33012.0,408.8526,410.5156,408.318,409.6346,33012.0
2023-09-01 09:50:00,413.82,415.41,413.82,415.31,34560.0,409.6346,411.2085,409.6346,411.1095,34560.0
2023-09-01 10:00:00,415.24,416.0,414.38,415.93,80469.0,411.0402,411.7925,410.1889,411.7232,80469.0
2023-09-01 10:10:00,415.87,416.38,415.61,416.38,21646.0,411.6638,412.1687,411.4065,412.1687,21646.0
2023-09-01 10:20:00,416.44,416.51,415.5,416.01,30543.0,412.2281,412.2974,411.2976,411.8024,30543.0
2023-09-01 10:30:00,415.99,416.14,415.64,415.71,42948.0,411.7826,411.9311,411.4362,411.5055,42948.0
2023-09-01 10:40:00,415.81,416.11,415.08,415.11,36598.0,411.6044,411.9014,410.8818,410.9115,36598.0
2023-09-01 10:50:00,415.11,415.59,414.31,414.7,22261.0,410.9115,411.3867,410.1196,410.5057,22261.0
2023-09-01 11:00:00,414.62,415.06,414.41,414.84,19884.0,410.4265,410.862,410.2186,410.6443,19884.0
2023-09-01 11:10:00,414.86,415.18,414.54,415.17,15832.0,410.6641,410.9808,410.3473,410.9709,15832.0
2023-09-01 11:20:00,415.15,415.5,414.9,415.02,13899.0,410.9511,411.2976,410.7036,410.8224,13899.0
2023-09-01 11:30:00,415.03,415.2,414.67,415.05,10788.0,410.8323,411.0006,410.476,410.8521,10788.0
2023-09-01 11:40:00,415.05,415.17,414.38,414.4,8168.0,410.8521,410.9709,410.1889,410.2087,8168.0
2023-09-01 11:50:00,414.39,414.91,414.31,414.6,10442.0,410.1988,410.7135,410.1196,410.4067,10442.0
2023-09-01 12:00:00,414.59,414.75,414.13,414.75,17258.0,410.3968,410.5552,409.9414,410.5552,17258.0
2023-09-01 12:10:00,414.75,414.83,414.6,414.81,6160.0,410.5552,410.6344,410.4067,410.6146,6160.0
2023-09-01 12:20:00,414.81,415.0,414.78,414.89,8240.0,410.6146,410.8026,410.5849,410.6937,8240.0
2023-09-01 12:30:00,414.95,415.36,414.72,414.72,12871.0,410.7531,411.159,410.5255,410.5255,12871.0
2023-09-01 12:40:00,414.66,414.97,414.44,414.94,7204.0,410.4661,410.7729,410.2483,410.7432,7204.0
2023-09-01 12:50:00,414.85,415.21,414.83,414.9,10048.0,410.6542,411.0105,410.6344,410.7036,10048.0
2023-09-01 13:00:00,414.89,414.98,414.66,414.66,7671.0,410.6937,410.7828,410.4661,410.4661,7671.0
2023-09-01 13:10:00,414.74,415.06,414.53,415.03,13261.0,410.5453,410.862,410.3374,410.8323,13261.0
2023-09-01 13:20:00,414.95,415.23,414.57,414.63,26491.0,410.7531,411.0303,410.377,410.4364,26491.0
2023-09-01 13:30:00,414.74,414.8,414.44,414.79,10804.0,410.5453,410.6047,410.2483,410.5948,10804.0
2023-09-01 13:40:00,414.77,414.8,414.44,414.62,13853.0,410.575,410.6047,410.2483,410.4265,13853.0
2023-09-01 13:50:00,414.59,415.02,414.59,414.84,11813.0,410.3968,410.8224,410.3968,410.6443,11813.0
2023-09-01 14:00:00,414.86,415.02,414.62,414.94,15615.0,410.6641,410.8224,410.4265,410.7432,15615.0
2023-09-01 14:10:00,414.94,415.03,414.71,414.71,12425.0,410.7432,410.8323,410.5156,410.5156,12425.0
2023-09-01 14:20:00,414.72,414.87,414.19,414.38,9231.0,410.5255,410.6739,410.0008,410.1889,9231.0
2023-09-01 14:30:00,414.44,414.44,414.17,414.43,9103.0,410.2483,410.2483,409.981,410.2384,9103.0
2023-09-01 14:40:00,414.5,414.91,414.48,414.78,12658.0,410.3077,410.7135,410.2879,410.5849,12658.0
2023-09-01 14:50:00,414.77,415.16,414.73,415.14,13601.0,410.575,410.961,410.5354,410.9412,13601.0
2023-09-01 15:00:00,415.13,415.5,415.06,415.44,12570.0,410.9313,411.2976,410.862,411.2382,12570.0
2023-09-01 15:10:00,415.48,415.66,415.31,415.41,11006.0,411.2778,411.456,411.1095,411.2085,11006.0
2023-09-01 15:20:00,415.41,416.0,415.28,415.91,16561.0,411.2085,411.7925,411.0798,411.7034,16561.0
2023-09-01 15:30:00,415.96,416.01,415.58,415.68,14664.0,411.7529,411.8024,411.3768,411.4758,14664.0
2023-09-01 15:40:00,415.7,415.9,415.7,415.9,24739.0,411.4956,411.6935,411.4956,411.6935,24739.0
2023-09-01 15:50:00,415.84,415.99,415.32,415.6,125718.0,411.6341,411.7826,411.1194,411.3966,125718.0
2023-09-05 09:30:00,413.35,415.4,411.16,411.36,138046.0,409.1693,411.1986,407.0015,407.1994,138046.0
2023-09-05 09:40:00,411.31,411.5,409.7,410.81,84471.0,407.15,407.338,405.5562,406.655,84471.0
2023-09-05 09:50:00,410.73,411.75,410.3,411.14,84521.0,406.5758,407.5855,406.1502,406.9817,84521.0
2023-09-05 10:00:00,411.28,412.27,411.02,411.59,49171.0,407.1203,408.1002,406.8629,407.4271,49171.0
2023-09-05 10:10:00,411.76,412.03,410.82,411.55,28400.0,407.5954,407.8627,406.6649,407.3875,28400.0
2023-09-05 10:20:00,411.55,411.89,411.21,411.68,32819.0,407.3875,407.7241,407.051,407.5162,32819.0
2023-09-05 10:30:00,411.89,412.23,411.49,412.06,22561.0,407.7241,408.0607,407.3281,407.8924,22561.0
2023-09-05 10:40:00,411.9,412.77,411.33,412.75,29635.0,407.734,408.5952,407.1698,408.5754,29635.0
2023-09-05 10:50:00,412.75,413.06,412.57,412.69,36124.0,408.5754,408.8823,408.3972,408.516,36124.0
2023-09-05 11:00:00,412.75,413.11,412.7,412.94,22687.0,408.5754,408.9318,408.5259,408.7635,22687.0
2023-09-05 11:10:00,412.92,413.63,412.85,413.4,21373.0,408.7437,409.4465,408.6744,409.2188,21373.0
2023-09-05 11:20:00,413.4,413.55,413.21,413.25,10208.0,409.2188,409.3673,409.0307,409.0703,10208.0
2023-09-05 11:30:00,413.33,413.65,412.77,412.85,17920.0,409.1495,409.4663,408.5952,408.6744,17920.0
2023-09-05 11:40:00,412.88,413.06,412.75,412.91,9801.0,408.7041,408.8823,408.5754,408.7338,9801.0
2023-09-05 11:50:00,413.01,413.07,412.67,412.7,10686.0,408.8328,408.8922,408.4962,408.5259,10686.0
2023-09-05 12:00:00,412.79,412.93,412.67,412.82,9704.0,408.615,408.7536,408.4962,408.6447,9704.0
2023-09-05 12:10:00,412.89,413.34,412.89,412.99,22677.0,408.714,409.1594,408.714,408.813,22677.0
2023-09-05 12:20:00,413.06,413.06,412.52,412.62,10861.0,408.8823,408.8823,408.3477,408.4467,10861.0
2023-09-05 12:30:00,412.54,412.69,412.22,412.55,11554.0,408.3675,408.516,408.0508,408.3774,11554.0
2023-09-05 12:40:00,412.67,413.0,412.36,412.68,7818.0,408.4962,408.8229,408.1893,408.5061,7818.0
2023-09-05 12:50:00,412.66,412.66,411.95,412.06,16232.0,408.4863,408.4863,407.7835,407.8924,16232.0
2023-09-05 13:00:00,412.05,412.12,411.58,411.58,13222.0,407.8825,407.9518,407.4172,407.4172,13222.0
2023-09-05 13:10:00,411.5,411.88,411.37,411.68,12189.0,407.338,407.7142,407.2093,407.5162,12189.0
2023-09-05 13:20:00,411.65,411.83,411.54,411.61,9455.0,407.4865,407.6647,407.3776,407.4469,9455.0
2023-09-05 13:30:00,411.61,411.74,411.33,411.47,8859.0,407.4469,407.5756,407.1698,407.3083,8859.0
2023-09-05 13:40:00,411.38,412.07,411.28,412.07,17375.0,407.2192,407.9023,407.1203,407.9023,17375.0
2023-09-05 13:50:00,412.05,412.18,411.88,412.08,13587.0,407.8825,408.0112,407.7142,407.9122,13587.0
2023-09-05 14:00:00,412.09,412.15,411.86,411.98,12289.0,407.9221,407.9815,407.6944,407.8132,12289.0
2023-09-05 14:10:00,411.98,412.47,411.86,412.46,16138.0,407.8132,408.2982,407.6944,408.2883,16138.0
2023-09-05 14:20:00,412.43,412.5,412.18,412.5,11390.0,408.2586,408.3279,408.0112,408.3279,11390.0
2023-09-05 14:30:00,412.46,412.68,412.36,412.42,13505.0,408.2883,408.5061,408.1893,408.2487,13505.0
2023-09-05 14:40:00,412.43,412.79,412.32,412.58,22214.0,408.2586,408.615,408.1497,408.4071,22214.0
2023-09-05 14:50:00,412.6,412.79,412.45,412.75,13611.0,408.4269,408.615,408.2784,408.5754,13611.0
2023-09-05 15:00:00,412.81,412.82,412.53,412.59,9166.0,408.6348,408.6447,408.3576,408.417,9166.0
2023-09-05 15:10:00,412.55,412.6,411.89,411.93,13842.0,408.3774,408.4269,407.7241,407.7637,13842.0
2023-09-05 15:20:00,411.99,412.61,411.99,412.23,20123.0,407.8231,408.4368,407.8231,408.0607,20123.0
2023-09-05 15:30:00,412.23,412.58,412.09,412.56,19682.0,408.0607,408.4071,407.9221,408.3873,19682.0
2023-09-05 15:40:00,412.53,412.74,412.05,412.05,20244.0,408.3576,408.5655,407.8825,407.8825,20244.0
2023-09-05 15:50:00,412.13,412.29,411.41,411.5,110347.0,407.9617,408.12,407.2489,407.338,110347.0
2023-09-06 09:30:00,410.78,410.86,409.52,410.51,60834.0,406.6253,406.7045,405.3781,406.358,60834.0
2023-09-06 09:40:00,410.51,410.74,409.63,410.62,39393.0,406.358,406.5857,405.4869,406.4669,39393.0
2023-09-06 09:50:00,410.79,411.28,410.48,410.99,33562.0,406.6352,407.1203,406.3284,406.8332,33562.0
2023-09-06 10:00:00,410.87,411.5,410.25,410.99,32679.0,406.7144,407.338,406.1007,406.8332,32679.0
2023-09-06 10:10:00,410.89,411.37,410.52,411.12,26982.0,406.7342,407.2093,406.3679,406.9619,26982.0
2023-09-06 10:20:00,411.25,411.51,410.34,410.36,21240.0,407.0906,407.3479,406.1898,406.2096,21240.0
2023-09-06 10:30:00,410.36,410.98,410.34,410.53,19229.0,406.2096,406.8233,406.1898,406.3778,19229.0
2023-09-06 10:40:00,410.58,410.76,409.67,409.72,26010.0,406.4273,406.6055,405.5265,405.576,26010.0
2023-09-06 10:50:00,409.71,409.83,409.48,409.61,17953.0,405.5661,405.6849,405.3385,405.4671,17953.0
2023-09-06 11:00:00,409.55,409.63,409.14,409.34,35993.0,405.4078,405.4869,405.0019,405.1999,35993.0
2023-09-06 11:10:00,409.4,409.46,408.92,409.44,20775.0,405.2593,405.3187,404.7841,405.2989,20775.0
2023-09-06 11:20:00,409.46,409.46,408.96,409.27,19650.0,405.3187,405.3187,404.8237,405.1306,19650.0
2023-09-06 11:30:00,409.24,409.52,408.89,409.35,21903.0,405.1009,405.3781,404.7544,405.2098,21903.0
2023-09-06 11:40:00,409.41,409.67,409.2,409.35,23942.0,405.2692,405.5265,405.0613,405.2098,23942.0
2023-09-06 11:50:00,409.35,410.08,409.35,409.77,20409.0,405.2098,405.9324,405.2098,405.6255,20409.0
2023-09-06 12:00:00,409.77,409.79,409.53,409.54,12882.0,405.6255,405.6453,405.388,405.3979,12882.0
2023-09-06 12:10:00,409.57,410.28,409.57,409.97,17314.0,405.4276,406.1304,405.4276,405.8235,17314.0
2023-09-06 12:20:00,409.97,410.3,409.75,409.95,12007.0,405.8235,406.1502,405.6057,405.8037,12007.0
2023-09-06 12:30:00,409.94,410.26,409.77,410.17,11530.0,405.7938,406.1106,405.6255,406.0215,11530.0
2023-09-06 12:40:00,410.18,410.18,409.25,409.3,13083.0,406.0314,406.0314,405.1108,405.1603,13083.0
2023-09-06 12:50:00,409.33,409.61,409.12,409.32,14164.0,405.19,405.4671,404.9821,405.1801,14164.0
2023-09-06 13:00:00,409.33,409.79,409.01,409.77,15993.0,405.19,405.6453,404.8732,405.6255,15993.0
2023-09-06 13:10:00,409.81,410.3,409.72,410.24,20156.0,405.6651,406.1502,405.576,406.0908,20156.0
2023-09-06 13:20:00,410.25,410.41,410.07,410.23,8818.0,406.1007,406.2591,405.9225,406.0809,8818.0
2023-09-06 13:30:00,410.17,410.69,410.17,410.68,10408.0,406.0215,406.5362,406.0215,406.5263,10408.0
2023-09-06 13:40:00,410.6,410.8,410.36,410.79,11191.0,406.4471,406.6451,406.2096,406.6352,11191.0
2023-09-06 13:50:00,410.83,411.06,410.73,410.9,17091.0,406.6748,406.9025,406.5758,406.7441,17091.0
2023-09-06 14:00:00,410.91,411.58,410.9,411.57,10412.0,406.754,407.4172,406.7441,407.4073,10412.0
2023-09-06 14:10:00,411.53,411.54,410.97,411.18,11917.0,407.3677,407.3776,406.8134,407.0213,11917.0
2023-09-06 14:20:00,411.12,411.74,411.09,411.64,12328.0,406.9619,407.5756,406.9322,407.4766,12328.0
2023-09-06 14:30:00,411.56,412.37,411.56,412.35,14907.0,407.3974,408.1992,407.3974,408.1794,14907.0
2023-09-06 14:40:00,412.35,412.35,411.9,412.26,12977.0,408.1794,408.1794,407.734,408.0903,12977.0
2023-09-06 14:50:00,412.21,412.28,411.86,412.04,18458.0,408.0409,408.1101,407.6944,407.8726,18458.0
2023-09-06 15:00:00,412.04,412.24,411.84,411.95,15175.0,407.8726,408.0705,407.6746,407.7835,15175.0
2023-09-06 15:10:00,411.86,412.58,411.86,412.58,16395.0,407.6944,408.4071,407.6944,408.4071,16395.0
2023-09-06 15:20:00,412.62,412.8,412.61,412.73,18231.0,408.4467,408.6249,408.4368,408.5556,18231.0
2023-09-06 15:30:00,412.72,412.77,412.14,412.35,82886.0,408.5457,408.5952,407.9716,408.1794,82886.0
2023-09-06 15:40:00,412.35,412.51,411.88,412.5,50601.0,408.1794,408.3378,407.7142,408.3279,50601.0
2023-09-06 15:50:00,412.55,413.38,412.26,413.18,129016.0,408.3774,409.199,408.0903,409.001,129016.0
2023-09-07 09:30:00,411.92,414.95,411.73,414.93,67406.0,407.7538,410.7531,407.5657,410.7333,67406.0
2023-09-07 09:40:00,414.81,415.19,413.66,415.08,69370.0,410.6146,410.9907,409.4762,410.8818,69370.0
2023-09-07 09:50:00,414.95,415.19,413.71,414.37,83205.0,410.7531,410.9907,409.5257,410.179,83205.0
2023-09-07 10:00:00,414.38,415.13,414.13,414.36,22457.0,410.1889,410.9313,409.9414,410.1691,22457.0
2023-09-07 10:10:00,414.26,414.63,412.91,412.96,23438.0,410.0701,410.4364,408.7338,408.7833,23438.0
2023-09-07 10:20:00,413.1,413.97,413.09,413.35,32284.0,408.9219,409.7831,408.912,409.1693,32284.0
2023-09-07 10:30:00,413.42,414.35,412.95,414.1,29919.0,409.2386,410.1592,408.7734,409.9117,29919.0
2023-09-07 10:40:00,414.02,415.1,413.81,414.61,29219.0,409.8325,410.9016,409.6247,410.4166,29219.0
2023-09-07 10:50:00,414.54,414.63,414.13,414.28,10959.0,410.3473,410.4364,409.9414,410.0899,10959.0
2023-09-07 11:00:00,414.25,414.63,414.14,414.59,11611.0,410.0602,410.4364,409.9513,410.3968,11611.0
2023-09-07 11:10:00,414.59,414.86,414.47,414.73,18440.0,410.3968,410.6641,410.278,410.5354,18440.0
2023-09-07 11:20:00,414.78,415.18,414.67,414.82,19933.0,410.5849,410.9808,410.476,410.6245,19933.0
2023-09-07 11:30:00,414.8,415.29,414.49,414.92,11911.0,410.6047,411.0897,410.2978,410.7234,11911.0
2023-09-07 11:40:00,414.77,414.79,414.05,414.21,12690.0,410.575,410.5948,409.8622,410.0206,12690.0
2023-09-07 11:50:00,414.25,414.51,414.03,414.37,9821.0,410.0602,410.3176,409.8424,410.179,9821.0
2023-09-07 12:00:00,414.47,415.45,414.46,415.34,9835.0,410.278,411.2481,410.2681,411.1392,9835.0
2023-09-07 12:10:00,415.32,415.97,415.27,415.38,18092.0,411.1194,411.7628,411.0699,411.1788,18092.0
2023-09-07 12:20:00,415.35,415.68,415.04,415.42,10846.0,411.1491,411.4758,410.8422,411.2184,10846.0
2023-09-07 12:30:00,415.46,415.68,415.26,415.46,9440.0,411.258,411.4758,411.06,411.258,9440.0
2023-09-07 12:40:00,415.39,415.68,415.33,415.41,7429.0,411.1887,411.4758,411.1293,411.2085,7429.0
2023-09-07 12:50:00,415.41,415.67,415.13,415.22,8571.0,411.2085,411.4659,410.9313,411.0204,8571.0
2023-09-07 13:00:00,415.37,415.8,415.17,415.28,17120.0,411.1689,411.5945,410.9709,411.0798,17120.0
2023-09-07 13:10:00,415.35,416.13,415.35,415.93,9358.0,411.1491,411.9212,411.1491,411.7232,9358.0
2023-09-07 13:20:00,415.93,416.05,415.56,415.84,14620.0,411.7232,411.842,411.357,411.6341,14620.0
2023-09-07 13:30:00,415.78,415.85,415.36,415.59,12775.0,411.5747,411.644,411.159,411.3867,12775.0
2023-09-07 13:40:00,415.53,415.72,415.29,415.45,19129.0,411.3273,411.5154,411.0897,411.2481,19129.0
2023-09-07 13:50:00,415.46,415.48,415.15,415.28,29059.0,411.258,411.2778,410.9511,411.0798,29059.0
2023-09-07 14:00:00,415.27,415.28,414.59,415.03,58702.0,411.0699,411.0798,410.3968,410.8323,58702.0
2023-09-07 14:10:00,415.02,415.24,414.77,415.03,39513.0,410.8224,411.0402,410.575,410.8323,39513.0
2023-09-07 14:20:00,414.97,415.36,414.78,414.79,16085.0,410.7729,411.159,410.5849,410.5948,16085.0
2023-09-07 14:30:00,414.8,415.02,414.74,414.93,13373.0,410.6047,410.8224,410.5453,410.7333,13373.0
2023-09-07 14:40:00,414.9,415.34,414.83,415.22,16221.0,410.7036,411.1392,410.6344,411.0204,16221.0
2023-09-07 14:50:00,415.32,415.53,415.15,415.4,16278.0,411.1194,411.3273,410.9511,411.1986,16278.0
2023-09-07 15:00:00,415.36,415.42,414.96,415.07,15152.0,411.159,411.2184,410.763,410.8719,15152.0
2023-09-07 15:10:00,415.13,415.44,414.91,414.97,20802.0,410.9313,411.2382,410.7135,410.7729,20802.0
2023-09-07 15:20:00,415.06,415.17,414.55,414.79,44704.0,410.862,410.9709,410.3572,410.5948,44704.0
2023-09-07 15:30:00,414.75,415.31,414.56,415.18,20907.0,410.5552,411.1095,410.3671,410.9808,20907.0
2023-09-07 15:40:00,415.2,415.65,415.07,415.25,31822.0,411.0006,411.4461,410.8719,411.0501,31822.0
2023-09-07 15:50:00,415.3,415.55,414.34,414.71,194063.0,411.0996,411.3471,410.1493,410.5156,194063.0
2023-09-08 09:30:00,415.0,415.5,414.72,415.0,44920.0,410.8026,411.2976,410.5255,410.8026,44920.0
2023-09-08 09:40:00,415.02,415.33,414.13,414.54,15917.0,410.8224,411.1293,409.9414,410.3473,15917.0
2023-09-08 09:50:00,414.67,414.88,414.25,414.88,15045.0,410.476,410.6838,410.0602,410.6838,15045.0
2023-09-08 10:00:00,414.92,415.38,414.72,415.28,27046.0,410.7234,411.1788,410.5255,411.0798,27046.0
2023-09-08 10:10:00,415.11,415.12,414.39,414.67,51709.0,410.9115,410.9214,410.1988,410.476,51709.0
2023-09-08 10:20:00,414.63,415.52,414.6,415.3,21070.0,410.4364,411.3174,410.4067,411.0996,21070.0
2023-09-08 10:30:00,415.34,415.94,415.16,415.91,26280.0,411.1392,411.7331,410.961,411.7034,26280.0
2023-09-08 10:40:00,415.91,416.1,415.6,415.8,22933.0,411.7034,411.8915,411.3966,411.5945,22933.0
2023-09-08 10:50:00,415.89,416.33,415.85,415.93,10644.0,411.6836,412.1192,411.644,411.7232,10644.0
2023-09-08 11:00:00,415.88,416.33,415.75,415.9,12624.0,411.6737,412.1192,411.545,411.6935,12624.0
2023-09-08 11:10:00,415.87,416.1,415.14,415.16,39059.0,411.6638,411.8915,410.9412,410.961,39059.0
2023-09-08 11:20:00,415.25,415.5,415.09,415.3,15195.0,411.0501,411.2976,410.8917,411.0996,15195.0
2023-09-08 11:30:00,415.36,415.56,415.16,415.19,27533.0,411.159,411.357,410.961,410.9907,27533.0
2023-09-08 11:40:00,415.19,415.22,414.69,414.88,48691.0,410.9907,411.0204,410.4958,410.6838,48691.0
2023-09-08 11:50:00,414.83,415.17,414.79,415.08,25539.0,410.6344,410.9709,410.5948,410.8818,25539.0
2023-09-08 12:00:00,415.09,415.09,414.36,414.42,10273.0,410.8917,410.8917,410.1691,410.2285,10273.0
2023-09-08 12:10:00,414.25,414.63,414.25,414.55,14591.0,410.0602,410.4364,410.0602,410.3572,14591.0
2023-09-08 12:20:00,414.64,414.79,414.34,414.35,6431.0,410.4463,410.5948,410.1493,410.1592,6431.0
2023-09-08 12:30:00,414.21,414.21,413.85,413.99,8303.0,410.0206,410.0206,409.6643,409.8028,8303.0
2023-09-08 12:40:00,414.04,414.58,414.03,414.29,10136.0,409.8523,410.3869,409.8424,410.0998,10136.0
2023-09-08 12:50:00,414.28,414.34,413.89,414.32,6931.0,410.0899,410.1493,409.7039,410.1295,6931.0
2023-09-08 13:00:00,414.38,414.45,413.99,414.12,7448.0,410.1889,410.2582,409.8028,409.9315,7448.0
2023-09-08 13:10:00,414.12,414.84,414.02,414.77,11590.0,409.9315,410.6443,409.8325,410.575,11590.0
2023-09-08 13:20:00,414.81,414.9,414.38,414.52,11633.0,410.6146,410.7036,410.1889,410.3275,11633.0
2023-09-08 13:30:00,414.52,414.6,414.26,414.37,4902.0,410.3275,410.4067,410.0701,410.179,4902.0
2023-09-08 13:40:00,414.37,414.77,414.34,414.7,5724.0,410.179,410.575,410.1493,410.5057,5724.0
2023-09-08 13:50:00,414.74,414.8,414.5,414.73,10797.0,410.5453,410.6047,410.3077,410.5354,10797.0
2023-09-08 14:00:00,414.77,415.25,414.7,414.92,15311.0,410.575,411.0501,410.5057,410.7234,15311.0
2023-09-08 14:10:00,414.88,414.9,414.09,414.68,30615.0,410.6838,410.7036,409.9018,410.4859,30615.0
2023-09-08 14:20:00,414.62,414.87,414.47,414.52,11822.0,410.4265,410.6739,410.278,410.3275,11822.0
2023-09-08 14:30:00,414.51,414.59,414.11,414.11,11048.0,410.3176,410.3968,409.9216,409.9216,11048.0
2023-09-08 14:40:00,414.1,414.79,414.1,414.57,15228.0,409.9117,410.5948,409.9117,410.377,15228.0
2023-09-08 14:50:00,414.55,414.58,414.24,414.35,10669.0,410.3572,410.3869,410.0503,410.1592,10669.0
2023-09-08 15:00:00,414.35,414.9,414.15,414.8,40824.0,410.1592,410.7036,409.9612,410.6047,40824.0
2023-09-08 15:10:00,414.89,414.89,414.42,414.48,13287.0,410.6937,410.6937,410.2285,410.2879,13287.0
2023-09-08 15:20:00,414.43,414.49,414.14,414.21,13979.0,410.2384,410.2978,409.9513,410.0206,13979.0
2023-09-08 15:30:00,414.22,414.36,413.97,414.11,27051.0,410.0305,410.1691,409.7831,409.9216,27051.0
2023-09-08 15:40:00,414.14,414.63,414.04,414.29,42621.0,409.9513,410.4364,409.8523,410.0998,42621.0
2023-09-08 15:50:00,414.37,415.09,414.17,414.87,167037.0,410.179,410.8917,409.981,410.6739,167037.0
2023-09-11 09:30:00,416.85,417.59,416.05,416.19,58628.0,412.6339,413.3664,411.842,411.9806,58628.0
2023-09-11 09:40:00,416.26,417.3,416.26,416.95,17691.0,412.0499,413.0794,412.0499,412.7329,17691.0
2023-09-11 09:50:00,417.03,417.25,416.44,416.68,15066.0,412.8121,413.0299,412.2281,412.4656,15066.0
2023-09-11 10:00:00,416.78,417.03,416.5,416.68,17793.0,412.5646,412.8121,412.2875,412.4656,17793.0
2023-09-11 10:10:00,416.74,416.98,416.44,416.56,15674.0,412.525,412.7626,412.2281,412.3469,15674.0
2023-09-11 10:20:00,416.47,416.79,416.26,416.63,18133.0,412.2578,412.5745,412.0499,412.4161,18133.0
2023-09-11 10:30:00,416.44,416.64,415.62,415.62,22434.0,412.2281,412.426,411.4164,411.4164,22434.0
2023-09-11 10:40:00,415.62,416.47,415.6,416.31,23676.0,411.4164,412.2578,411.3966,412.0994,23676.0
2023-09-11 10:50:00,416.33,416.33,415.3,415.54,21046.0,412.1192,412.1192,411.0996,411.3372,21046.0
2023-09-11 11:00:00,415.57,415.57,414.63,414.87,20518.0,411.3669,411.3669,410.4364,410.6739,20518.0
2023-09-11 11:10:00,414.87,415.31,414.86,415.26,12983.0,410.6739,411.1095,410.6641,411.06,12983.0
2023-09-11 11:20:00,415.18,415.73,414.93,415.51,18965.0,410.9808,411.5253,410.7333,411.3075,18965.0
2023-09-11 11:30:00,415.48,415.56,414.96,415.46,7128.0,411.2778,411.357,410.763,411.258,7128.0
2023-09-11 11:40:00,415.51,415.58,414.92,414.96,8607.0,411.3075,411.3768,410.7234,410.763,8607.0
2023-09-11 11:50:00,415.03,415.28,414.89,415.05,8152.0,410.8323,411.0798,410.6937,410.8521,8152.0
2023-09-11 12:00:00,415.18,415.99,415.11,415.81,13879.0,410.9808,411.7826,410.9115,411.6044,13879.0
2023-09-11 12:10:00,415.71,416.17,415.71,415.8,6572.0,411.5055,411.9608,411.5055,411.5945,6572.0
2023-09-11 12:20:00,415.78,415.87,415.37,415.72,10909.0,411.5747,411.6638,411.1689,411.5154,10909.0
2023-09-11 12:30:00,415.83,415.83,415.37,415.53,5088.0,411.6242,411.6242,411.1689,411.3273,5088.0
2023-09-11 12:40:00,415.49,415.7,415.36,415.62,6757.0,411.2877,411.4956,411.159,411.4164,6757.0
2023-09-11 12:50:00,415.67,415.82,415.46,415.73,4483.0,411.4659,411.6143,411.258,411.5253,4483.0
2023-09-11 13:00:00,415.73,416.02,415.73,415.95,7281.0,411.5253,411.8123,411.5253,411.743,7281.0
2023-09-11 13:10:00,416.04,416.04,415.37,415.81,11831.0,411.8321,411.8321,411.1689,411.6044,11831.0
2023-09-11 13:20:00,415.81,415.97,415.73,415.87,5766.0,411.6044,411.7628,411.5253,411.6638,5766.0
2023-09-11 13:30:00,415.94,416.18,415.85,416.12,9775.0,411.7331,411.9707,411.644,411.9113,9775.0
2023-09-11 13:40:00,416.15,416.25,416.03,416.07,8712.0,411.941,412.04,411.8222,411.8618,8712.0
2023-09-11 13:50:00,416.07,416.29,415.95,416.12,8711.0,411.8618,412.0796,411.743,411.9113,8711.0
2023-09-11 14:00:00,416.23,416.31,416.0,416.11,10440.0,412.0202,412.0994,411.7925,411.9014,10440.0
2023-09-11 14:10:00,416.11,416.27,415.93,416.11,9614.0,411.9014,412.0598,411.7232,411.9014,9614.0
2023-09-11 14:20:00,416.1,416.18,415.97,416.06,8664.0,411.8915,411.9707,411.7628,411.8519,8664.0
2023-09-11 14:30:00,416.14,416.33,416.03,416.07,7515.0,411.9311,412.1192,411.8222,411.8618,7515.0
2023-09-11 14:40:00,415.91,416.22,415.87,416.02,23319.0,411.7034,412.0103,411.6638,411.8123,23319.0
2023-09-11 14:50:00,416.09,416.17,415.83,415.94,29087.0,411.8816,411.9608,411.6242,411.7331,29087.0
2023-09-11 15:00:00,415.98,416.13,415.78,416.05,11004.0,411.7727,411.9212,411.5747,411.842,11004.0
2023-09-11 15:10:00,416.03,416.15,415.99,416.15,10273.0,411.8222,411.941,411.7826,411.941,10273.0
2023-09-11 15:20:00,416.15,416.46,416.09,416.43,13883.0,411.941,412.2479,411.8816,412.2182,13883.0
2023-09-11 15:30:00,416.45,416.53,416.18,416.43,13567.0,412.238,412.3172,411.9707,412.2182,13567.0
2023-09-11 15:40:00,416.4,416.69,416.3,416.4,20390.0,412.1885,412.4755,412.0895,412.1885,20390.0
2023-09-11 15:50:00,416.37,416.78,415.89,416.77,100962.0,412.1588,412.5646,411.6836,412.5547,100962.0
2023-09-12 09:30:00,415.95,417.21,415.25,415.43,52479.0,411.743,412.9903,411.0501,411.2283,52479.0
2023-09-12 09:40:00,415.65,416.37,415.48,415.56,22601.0,411.4461,412.1588,411.2778,411.357,22601.0
2023-09-12 09:50:00,415.44,416.07,415.41,415.93,29355.0,411.2382,411.8618,411.2085,411.7232,29355.0
2023-09-12 10:00:00,415.93,416.5,415.63,415.82,22816.0,411.7232,412.2875,411.4263,411.6143,22816.0
2023-09-12 10:10:00,415.83,416.54,415.83,416.36,14389.0,411.6242,412.3271,411.6242,412.1489,14389.0
2023-09-12 10:20:00,416.5,416.58,415.66,416.19,12516.0,412.2875,412.3667,411.456,411.9806,12516.0
2023-09-12 10:30:00,416.19,416.63,416.13,416.41,7278.0,411.9806,412.4161,411.9212,412.1984,7278.0
2023-09-12 10:40:00,416.41,416.85,416.25,416.68,7622.0,412.1984,412.6339,412.04,412.4656,7622.0
2023-09-12 10:50:00,416.6,416.68,416.26,416.35,16023.0,412.3865,412.4656,412.0499,412.139,16023.0
2023-09-12 11:00:00,416.35,416.97,416.16,416.41,11677.0,412.139,412.7527,411.9509,412.1984,11677.0
2023-09-12 11:10:00,416.38,416.39,416.02,416.09,16366.0,412.1687,412.1786,411.8123,411.8816,16366.0
2023-09-12 11:20:00,416.09,416.56,416.09,416.44,9312.0,411.8816,412.3469,411.8816,412.2281,9312.0
2023-09-12 11:30:00,416.48,416.62,416.22,416.4,5969.0,412.2677,412.4062,412.0103,412.1885,5969.0
2023-09-12 11:40:00,416.43,416.51,416.08,416.12,10658.0,412.2182,412.2974,411.8717,411.9113,10658.0
2023-09-12 11:50:00,416.18,416.34,415.92,416.31,17602.0,411.9707,412.1291,411.7133,412.0994,17602.0
2023-09-12 12:00:00,416.4,416.56,416.31,416.55,5750.0,412.1885,412.3469,412.0994,412.337,5750.0
2023-09-12 12:10:00,416.46,416.86,416.33,416.63,9744.0,412.2479,412.6438,412.1192,412.4161,9744.0
2023-09-12 12:20:00,416.62,416.62,416.37,416.48,7779.0,412.4062,412.4062,412.1588,412.2677,7779.0
2023-09-12 12:30:00,416.48,416.57,416.36,416.51,5378.0,412.2677,412.3568,412.1489,412.2974,5378.0
2023-09-12 12:40:00,416.47,416.74,416.33,416.56,13123.0,412.2578,412.525,412.1192,412.3469,13123.0
2023-09-12 12:50:00,416.59,416.59,416.34,416.41,4809.0,412.3766,412.3766,412.1291,412.1984,4809.0
2023-09-12 13:00:00,416.48,416.92,416.35,416.71,16334.0,412.2677,412.7032,412.139,412.4953,16334.0
2023-09-12 13:10:00,416.79,416.98,416.78,416.89,10085.0,412.5745,412.7626,412.5646,412.6735,10085.0
2023-09-12 13:20:00,416.92,417.65,416.92,417.36,14423.0,412.7032,413.4258,412.7032,413.1388,14423.0
2023-09-12 13:30:00,417.4,417.43,417.11,417.12,6480.0,413.1784,413.2081,412.8913,412.9012,6480.0
2023-09-12 13:40:00,417.17,417.22,416.5,416.59,18152.0,412.9507,413.0002,412.2875,412.3766,18152.0
2023-09-12 13:50:00,416.59,416.79,416.42,416.73,16503.0,412.3766,412.5745,412.2083,412.5151,16503.0
2023-09-12 14:00:00,416.74,416.91,416.53,416.9,23491.0,412.525,412.6933,412.3172,412.6834,23491.0
2023-09-12 14:10:00,416.92,417.15,416.81,417.0,13353.0,412.7032,412.9309,412.5943,412.7824,13353.0
2023-09-12 14:20:00,417.0,417.07,416.72,417.0,14466.0,412.7824,412.8517,412.5052,412.7824,14466.0
2023-09-12 14:30:00,417.0,417.15,416.89,417.03,15593.0,412.7824,412.9309,412.6735,412.8121,15593.0
2023-09-12 14:40:00,417.05,417.05,416.57,416.65,7821.0,412.8319,412.8319,412.3568,412.4359,7821.0
2023-09-12 14:50:00,416.65,416.66,416.26,416.6,21798.0,412.4359,412.4458,412.0499,412.3865,21798.0
2023-09-12 15:00:00,416.5,416.61,416.1,416.3,59474.0,412.2875,412.3964,411.8915,412.0895,59474.0
2023-09-12 15:10:00,416.3,416.43,416.22,416.37,20145.0,412.0895,412.2182,412.0103,412.1588,20145.0
2023-09-12 15:20:00,416.35,416.49,415.98,416.19,53290.0,412.139,412.2776,411.7727,411.9806,53290.0
2023-09-12 15:30:00,416.25,416.39,416.16,416.27,17070.0,412.04,412.1786,411.9509,412.0598,17070.0
2023-09-12 15:40:00,416.33,416.68,416.29,416.58,41780.0,412.1192,412.4656,412.0796,412.3667,41780.0
2023-09-12 15:50:00,416.57,416.68,416.03,416.41,186292.0,412.3568,412.4656,411.8222,412.1984,186292.0
2023-09-13 09:30:00,416.17,416.22,414.97,415.36,61108.0,411.9608,412.0103,410.7729,411.159,61108.0
2023-09-13 09:40:00,415.33,416.5,415.15,416.09,37752.0,411.1293,412.2875,410.9511,411.8816,37752.0
2023-09-13 09:50:00,415.95,416.06,415.52,415.96,27110.0,411.743,411.8519,411.3174,411.7529,27110.0
2023-09-13 10:00:00,415.89,416.35,415.47,415.76,64931.0,411.6836,412.139,411.2679,411.5549,64931.0
2023-09-13 10:10:00,415.75,415.91,415.33,415.78,58771.0,411.545,411.7034,411.1293,411.5747,58771.0
2023-09-13 10:20:00,415.78,416.65,415.74,416.58,41240.0,411.5747,412.4359,411.5352,412.3667,41240.0
2023-09-13 10:30:00,416.59,416.89,416.38,416.89,57171.0,412.3766,412.6735,412.1687,412.6735,57171.0
2023-09-13 10:40:00,416.98,417.21,416.78,417.07,48377.0,412.7626,412.9903,412.5646,412.8517,48377.0
2023-09-13 10:50:00,417.07,417.96,417.07,417.78,32729.0,412.8517,413.7327,412.8517,413.5545,32729.0
2023-09-13 11:00:00,417.8,418.41,417.59,418.22,28706.0,413.5743,414.1781,413.3664,413.9901,28706.0
2023-09-13 11:10:00,418.23,418.26,416.82,416.92,15744.0,414.0,414.0297,412.6042,412.7032,15744.0
2023-09-13 11:20:00,416.93,417.27,416.7,416.88,29834.0,412.7131,413.0497,412.4854,412.6636,29834.0
2023-09-13 11:30:00,416.87,417.11,416.56,416.93,13214.0,412.6537,412.8913,412.3469,412.7131,13214.0
2023-09-13 11:40:00,416.92,417.45,416.83,417.21,13896.0,412.7032,413.2279,412.6141,412.9903,13896.0
2023-09-13 11:50:00,417.13,417.21,416.54,416.87,20072.0,412.9111,412.9903,412.3271,412.6537,20072.0
2023-09-13 12:00:00,416.81,417.21,416.65,417.03,8275.0,412.5943,412.9903,412.4359,412.8121,8275.0
2023-09-13 12:10:00,417.03,417.21,416.76,417.15,8717.0,412.8121,412.9903,412.5448,412.9309,8717.0
2023-09-13 12:20:00,417.12,417.3,416.96,417.04,10008.0,412.9012,413.0794,412.7428,412.822,10008.0
2023-09-13 12:30:00,417.09,417.21,416.73,416.79,8355.0,412.8715,412.9903,412.5151,412.5745,8355.0
2023-09-13 12:40:00,416.78,416.91,416.52,416.62,22891.0,412.5646,412.6933,412.3073,412.4062,22891.0
2023-09-13 12:50:00,416.68,416.68,416.35,416.41,22645.0,412.4656,412.4656,412.139,412.1984,22645.0
2023-09-13 13:00:00,416.45,416.71,416.37,416.63,22759.0,412.238,412.4953,412.1588,412.4161,22759.0
2023-09-13 13:10:00,416.72,417.36,416.56,416.81,9897.0,412.5052,413.1388,412.3469,412.5943,9897.0
2023-09-13 13:20:00,416.82,417.12,416.73,417.04,8993.0,412.6042,412.9012,412.5151,412.822,8993.0
2023-09-13 13:30:00,417.09,417.42,416.83,417.2,17390.0,412.8715,413.1982,412.6141,412.9804,17390.0
2023-09-13 13:40:00,417.2,417.22,416.62,416.73,15736.0,412.9804,413.0002,412.4062,412.5151,15736.0
2023-09-13 13:50:00,416.72,416.95,416.6,416.93,17457.0,412.5052,412.7329,412.3865,412.7131,17457.0
2023-09-13 14:00:00,416.94,417.03,416.41,417.02,19657.0,412.723,412.8121,412.1984,412.8022,19657.0
2023-09-13 14:10:00,417.0,417.2,416.57,416.62,9926.0,412.7824,412.9804,412.3568,412.4062,9926.0
2023-09-13 14:20:00,416.68,416.77,416.54,416.64,12987.0,412.4656,412.5547,412.3271,412.426,12987.0
2023-09-13 14:30:00,416.64,416.65,416.28,416.51,23363.0,412.426,412.4359,412.0697,412.2974,23363.0
2023-09-13 14:40:00,416.55,416.56,416.09,416.09,22234.0,412.337,412.3469,411.8816,411.8816,22234.0
2023-09-13 14:50:00,416.06,416.11,415.02,415.87,27621.0,411.8519,411.9014,410.8224,411.6638,27621.0
2023-09-13 15:00:00,415.83,416.1,415.39,415.44,36843.0,411.6242,411.8915,411.1887,411.2382,36843.0
2023-09-13 15:10:00,415.43,415.66,415.19,415.63,14272.0,411.2283,411.456,410.9907,411.4263,14272.0
2023-09-13 15:20:00,415.72,416.05,415.65,415.9,20003.0,411.5154,411.842,411.4461,411.6935,20003.0
2023-09-13 15:30:00,415.9,416.45,415.9,416.13,22739.0,411.6935,412.238,411.6935,411.9212,22739.0
2023-09-13 15:40:00,416.16,416.35,415.82,415.84,37582.0,411.9509,412.139,411.6143,411.6341,37582.0
2023-09-13 15:50:00,415.81,416.66,415.4,416.39,129699.0,411.6044,412.4458,411.1986,412.1786,129699.0
2023-09-14 09:30:00,418.3,418.6,407.78,410.65,335003.0,414.0693,414.3662,403.6557,406.4966,335003.0
2023-09-14 09:40:00,410.7,414.41,409.61,413.82,125294.0,406.5461,410.2186,405.4671,409.6346,125294.0
2023-09-14 09:50:00,413.99,414.71,411.53,412.66,55099.0,409.8028,410.5156,407.3677,408.4863,55099.0
2023-09-14 10:00:00,412.66,413.92,412.02,413.88,41318.0,408.4863,409.7336,407.8528,409.694,41318.0
2023-09-14 10:10:00,413.81,414.09,411.75,412.44,50884.0,409.6247,409.9018,407.5855,408.2685,50884.0
2023-09-14 10:20:00,412.38,412.87,411.35,411.72,26509.0,408.2091,408.6942,407.1896,407.5558,26509.0
2023-09-14 10:30:00,411.72,412.01,410.51,410.67,38735.0,407.5558,407.8429,406.358,406.5164,38735.0
2023-09-14 10:40:00,410.66,411.64,410.27,411.63,35401.0,406.5065,407.4766,406.1205,407.4667,35401.0
2023-09-14 10:50:00,411.6,413.06,411.59,412.72,34902.0,407.437,408.8823,407.4271,408.5457,34902.0
2023-09-14 11:00:00,412.89,413.31,412.44,412.88,17534.0,408.714,409.1297,408.2685,408.7041,17534.0
2023-09-14 11:10:00,412.88,412.94,412.38,412.93,45214.0,408.7041,408.7635,408.2091,408.7536,45214.0
2023-09-14 11:20:00,412.93,413.55,412.88,413.39,25511.0,408.7536,409.3673,408.7041,409.2089,25511.0
2023-09-14 11:30:00,413.38,413.94,413.28,413.94,32465.0,409.199,409.7534,409.1,409.7534,32465.0
2023-09-14 11:40:00,413.94,414.81,413.78,414.48,31936.0,409.7534,410.6146,409.595,410.2879,31936.0
2023-09-14 11:50:00,414.53,414.89,414.29,414.46,28183.0,410.3374,410.6937,410.0998,410.2681,28183.0
2023-09-14 12:00:00,414.46,414.68,414.01,414.49,15197.0,410.2681,410.4859,409.8226,410.2978,15197.0
2023-09-14 12:10:00,414.42,415.27,414.33,415.15,12240.0,410.2285,411.0699,410.1394,410.9511,12240.0
2023-09-14 12:20:00,415.13,415.25,414.46,414.74,49101.0,410.9313,411.0501,410.2681,410.5453,49101.0
2023-09-14 12:30:00,414.79,414.99,414.09,414.2,30511.0,410.5948,410.7927,409.9018,410.0107,30511.0
2023-09-14 12:40:00,414.21,414.96,413.89,414.62,24899.0,410.0206,410.763,409.7039,410.4265,24899.0
2023-09-14 12:50:00,414.72,414.86,414.45,414.66,19985.0,410.5255,410.6641,410.2582,410.4661,19985.0
2023-09-14 13:00:00,414.63,414.63,413.91,413.98,19319.0,410.4364,410.4364,409.7237,409.793,19319.0
2023-09-14 13:10:00,413.98,413.98,413.16,413.16,11466.0,409.793,409.793,408.9812,408.9812,11466.0
2023-09-14 13:20:00,413.22,413.54,413.08,413.41,14160.0,409.0406,409.3574,408.9021,409.2287,14160.0
2023-09-14 13:30:00,413.49,413.63,413.28,413.46,25465.0,409.3079,409.4465,409.1,409.2782,25465.0
2023-09-14 13:40:00,413.39,413.45,413.02,413.09,9154.0,409.2089,409.2683,408.8427,408.912,9154.0
2023-09-14 13:50:00,413.09,413.17,412.83,412.84,20762.0,408.912,408.9911,408.6546,408.6645,20762.0
2023-09-14 14:00:00,412.76,413.05,412.6,412.62,59799.0,408.5853,408.8724,408.4269,408.4467,59799.0
2023-09-14 14:10:00,412.61,412.67,412.11,412.59,36228.0,408.4368,408.4962,407.9419,408.417,36228.0
2023-09-14 14:20:00,412.56,412.64,412.13,412.29,20798.0,408.3873,408.4665,407.9617,408.12,20798.0
2023-09-14 14:30:00,412.33,412.87,412.22,412.71,29492.0,408.1596,408.6942,408.0508,408.5358,29492.0
2023-09-14 14:40:00,412.75,413.35,412.71,413.2,24653.0,408.5754,409.1693,408.5358,409.0208,24653.0
2023-09-14 14:50:00,413.19,413.2,412.76,413.1,27095.0,409.0109,409.0208,408.5853,408.9219,27095.0
2023-09-14 15:00:00,413.13,413.45,413.12,413.19,21993.0,408.9515,409.2683,408.9416,409.0109,21993.0
2023-09-14 15:10:00,413.23,413.26,412.92,413.0,18898.0,409.0505,409.0802,408.7437,408.8229,18898.0
2023-09-14 15:20:00,413.0,413.19,412.93,412.96,23185.0,408.8229,409.0109,408.7536,408.7833,23185.0
2023-09-14 15:30:00,412.93,413.44,412.63,413.38,54572.0,408.7536,409.2584,408.4566,409.199,54572.0
2023-09-14 15:40:00,413.38,413.86,412.91,412.91,88922.0,409.199,409.6742,408.7338,408.7338,88922.0
2023-09-14 15:50:00,412.99,413.66,412.73,413.34,265784.0,408.813,409.4762,408.5556,409.1594,265784.0
2023-09-15 09:30:00,411.86,413.95,411.14,413.86,696423.0,407.6944,409.7633,406.9817,409.6742,696423.0
2023-09-15 09:40:00,413.66,414.44,413.11,413.85,41374.0,409.4762,410.2483,408.9318,409.6643,41374.0
2023-09-15 09:50:00,414.22,416.88,414.0,416.72,57481.0,410.0305,412.6636,409.8127,412.5052,57481.0
2023-09-15 10:00:00,416.99,418.3,416.86,417.25,49154.0,412.7725,414.0693,412.6438,413.0299,49154.0
2023-09-15 10:10:00,417.25,417.91,416.72,417.48,20110.0,413.0299,413.6832,412.5052,413.2576,20110.0
2023-09-15 10:20:00,417.52,417.92,416.4,416.97,31538.0,413.2971,413.6931,412.1885,412.7527,31538.0
2023-09-15 10:30:00,416.89,416.89,416.09,416.15,22876.0,412.6735,412.6735,411.8816,411.941,22876.0
2023-09-15 10:40:00,416.13,416.65,416.07,416.34,33258.0,411.9212,412.4359,411.8618,412.1291,33258.0
2023-09-15 10:50:00,416.35,416.35,415.56,415.68,13108.0,412.139,412.139,411.357,411.4758,13108.0
2023-09-15 11:00:00,415.66,415.8,415.2,415.61,18032.0,411.456,411.5945,411.0006,411.4065,18032.0
2023-09-15 11:10:00,415.58,415.93,415.41,415.82,14344.0,411.3768,411.7232,411.2085,411.6143,14344.0
2023-09-15 11:20:00,415.82,416.62,415.8,416.58,14772.0,411.6143,412.4062,411.5945,412.3667,14772.0
2023-09-15 11:30:00,416.63,416.68,416.2,416.36,26127.0,412.4161,412.4656,411.9905,412.1489,26127.0
2023-09-15 11:40:00,416.36,416.87,416.12,416.13,34418.0,412.1489,412.6537,411.9113,411.9212,34418.0
2023-09-15 11:50:00,416.16,416.26,415.4,415.74,10335.0,411.9509,412.0499,411.1986,411.5352,10335.0
2023-09-15 12:00:00,415.77,416.38,415.76,415.94,15966.0,411.5648,412.1687,411.5549,411.7331,15966.0
2023-09-15 12:10:00,415.92,416.17,415.61,416.17,17086.0,411.7133,411.9608,411.4065,411.9608,17086.0
2023-09-15 12:20:00,416.19,416.23,415.67,415.89,7624.0,411.9806,412.0202,411.4659,411.6836,7624.0
2023-09-15 12:30:00,415.83,416.42,415.83,416.13,9876.0,411.6242,412.2083,411.6242,411.9212,9876.0
2023-09-15 12:40:00,416.13,416.43,416.0,416.27,10523.0,411.9212,412.2182,411.7925,412.0598,10523.0
2023-09-15 12:50:00,416.27,416.27,415.9,416.19,6615.0,412.0598,412.0598,411.6935,411.9806,6615.0
2023-09-15 13:00:00,416.2,416.2,415.42,415.54,8124.0,411.9905,411.9905,411.2184,411.3372,8124.0
2023-09-15 13:10:00,415.42,415.48,414.95,414.95,15345.0,411.2184,411.2778,410.7531,410.7531,15345.0
2023-09-15 13:20:00,414.94,415.23,414.71,414.88,14513.0,410.7432,411.0303,410.5156,410.6838,14513.0
2023-09-15 13:30:00,414.76,415.63,414.37,415.63,14683.0,410.5651,411.4263,410.179,411.4263,14683.0
2023-09-15 13:40:00,415.67,416.37,415.64,416.0,11572.0,411.4659,412.1588,411.4362,411.7925,11572.0
2023-09-15 13:50:00,416.02,416.24,415.49,415.73,13556.0,411.8123,412.0301,411.2877,411.5253,13556.0
2023-09-15 14:00:00,415.59,415.6,414.82,414.93,14091.0,411.3867,411.3966,410.6245,410.7333,14091.0
2023-09-15 14:10:00,414.92,415.26,414.73,414.81,11439.0,410.7234,411.06,410.5354,410.6146,11439.0
2023-09-15 14:20:00,414.79,414.94,414.57,414.65,7887.0,410.5948,410.7432,410.377,410.4562,7887.0
2023-09-15 14:30:00,414.57,414.82,414.52,414.63,9112.0,410.377,410.6245,410.3275,410.4364,9112.0
2023-09-15 14:40:00,414.6,414.9,414.55,414.81,10321.0,410.4067,410.7036,410.3572,410.6146,10321.0
2023-09-15 14:50:00,414.85,415.01,414.55,414.94,14065.0,410.6542,410.8125,410.3572,410.7432,14065.0
2023-09-15 15:00:00,414.95,414.95,413.98,414.08,12029.0,410.7531,410.7531,409.793,409.8919,12029.0
2023-09-15 15:10:00,414.16,414.43,413.93,414.31,13598.0,409.9711,410.2384,409.7435,410.1196,13598.0
2023-09-15 15:20:00,414.26,414.3,413.87,414.19,22732.0,410.0701,410.1097,409.6841,410.0008,22732.0
2023-09-15 15:30:00,414.24,414.46,413.83,413.96,29967.0,410.0503,410.2681,409.6445,409.7732,29967.0
2023-09-15 15:40:00,414.01,414.2,413.58,414.01,53150.0,409.8226,410.0107,409.397,409.8226,53150.0
2023-09-15 15:50:00,414.14,414.64,413.74,414.32,190595.0,409.9513,410.4463,409.5554,410.1295,190595.0
2023-09-18 09:30:00,413.88,414.96,413.03,414.96,66815.0,409.694,410.763,408.8526,410.763,66815.0
2023-09-18 09:40:00,414.86,415.78,414.72,414.91,24776.0,410.6641,411.5747,410.5255,410.7135,24776.0
2023-09-18 09:50:00,414.78,415.87,414.75,415.17,22018.0,410.5849,411.6638,410.5552,410.9709,22018.0
2023-09-18 10:00:00,415.04,415.53,414.76,414.95,48055.0,410.8422,411.3273,410.5651,410.7531,48055.0
2023-09-18 10:10:00,414.91,415.14,414.2,414.22,24794.0,410.7135,410.9412,410.0107,410.0305,24794.0
2023-09-18 10:20:00,414.25,414.94,414.17,414.44,75228.0,410.0602,410.7432,409.981,410.2483,75228.0
2023-09-18 10:30:00,414.39,415.42,414.38,415.38,40793.0,410.1988,411.2184,410.1889,411.1788,40793.0
2023-09-18 10:40:00,415.38,415.62,414.91,415.56,19500.0,411.1788,411.4164,410.7135,411.357,19500.0
2023-09-18 10:50:00,415.48,416.0,415.39,415.84,19269.0,411.2778,411.7925,411.1887,411.6341,19269.0
2023-09-18 11:00:00,415.8,416.36,415.5,415.94,20175.0,411.5945,412.1489,411.2976,411.7331,20175.0
2023-09-18 11:10:00,415.95,416.42,415.83,416.28,15064.0,411.743,412.2083,411.6242,412.0697,15064.0
2023-09-18 11:20:00,416.3,416.71,416.28,416.54,12235.0,412.0895,412.4953,412.0697,412.3271,12235.0
2023-09-18 11:30:00,416.54,417.02,416.54,416.89,10647.0,412.3271,412.8022,412.3271,412.6735,10647.0
2023-09-18 11:40:00,416.91,417.37,416.86,417.28,8035.0,412.6933,413.1487,412.6438,413.0596,8035.0
2023-09-18 11:50:00,417.29,417.56,417.28,417.43,10592.0,413.0695,413.3367,413.0596,413.2081,10592.0
2023-09-18 12:00:00,417.5,417.52,416.73,416.82,8181.0,413.2773,413.2971,412.5151,412.6042,8181.0
2023-09-18 12:10:00,416.8,417.36,416.56,417.33,8671.0,412.5844,413.1388,412.3469,413.1091,8671.0
2023-09-18 12:20:00,417.35,417.36,417.07,417.3,5417.0,413.1289,413.1388,412.8517,413.0794,5417.0
2023-09-18 12:30:00,417.32,417.77,417.31,417.72,7900.0,413.0992,413.5446,413.0893,413.4951,7900.0
2023-09-18 12:40:00,417.65,417.75,417.49,417.71,6242.0,413.4258,413.5248,413.2675,413.4852,6242.0
2023-09-18 12:50:00,417.75,417.89,417.59,417.6,8327.0,413.5248,413.6634,413.3664,413.3763,8327.0
2023-09-18 13:00:00,417.65,417.85,417.18,417.18,10931.0,413.4258,413.6238,412.9606,412.9606,10931.0
2023-09-18 13:10:00,417.26,417.29,417.05,417.07,11241.0,413.0398,413.0695,412.8319,412.8517,11241.0
2023-09-18 13:20:00,417.11,417.29,416.85,417.2,14476.0,412.8913,413.0695,412.6339,412.9804,14476.0
2023-09-18 13:30:00,417.26,417.4,417.01,417.09,15605.0,413.0398,413.1784,412.7923,412.8715,15605.0
2023-09-18 13:40:00,417.16,417.32,417.01,417.09,11410.0,412.9408,413.0992,412.7923,412.8715,11410.0
2023-09-18 13:50:00,417.09,417.18,416.99,417.15,11879.0,412.8715,412.9606,412.7725,412.9309,11879.0
2023-09-18 14:00:00,417.15,417.23,416.37,416.61,23343.0,412.9309,413.0101,412.1588,412.3964,23343.0
2023-09-18 14:10:00,416.65,417.0,416.57,416.79,11130.0,412.4359,412.7824,412.3568,412.5745,11130.0
2023-09-18 14:20:00,416.8,416.82,416.3,416.38,9062.0,412.5844,412.6042,412.0895,412.1687,9062.0
2023-09-18 14:30:00,416.38,416.62,416.37,416.42,8181.0,412.1687,412.4062,412.1588,412.2083,8181.0
2023-09-18 14:40:00,416.46,416.57,416.34,416.43,7947.0,412.2479,412.3568,412.1291,412.2182,7947.0
2023-09-18 14:50:00,416.44,416.54,416.06,416.36,18485.0,412.2281,412.3271,411.8519,412.1489,18485.0
2023-09-18 15:00:00,416.31,416.31,415.83,416.16,7656.0,412.0994,412.0994,411.6242,411.9509,7656.0
2023-09-18 15:10:00,416.2,416.29,416.02,416.1,9670.0,411.9905,412.0796,411.8123,411.8915,9670.0
2023-09-18 15:20:00,416.12,416.27,415.9,416.12,12676.0,411.9113,412.0598,411.6935,411.9113,12676.0
2023-09-18 15:30:00,416.09,416.09,415.83,415.92,15168.0,411.8816,411.8816,411.6242,411.7133,15168.0
2023-09-18 15:40:00,415.89,416.62,415.88,416.57,34635.0,411.6836,412.4062,411.6737,412.3568,34635.0
2023-09-18 15:50:00,416.61,417.23,416.55,417.01,119480.0,412.3964,413.0101,412.337,412.7923,119480.0
2023-09-19 09:30:00,416.96,417.1,415.28,415.42,45424.0,412.7428,412.8814,411.0798,411.2184,45424.0
2023-09-19 09:40:00,415.36,415.62,414.94,415.49,22225.0,411.159,411.4164,410.7432,411.2877,22225.0
2023-09-19 09:50:00,415.44,415.66,414.81,414.99,20655.0,411.2382,411.456,410.6146,410.7927,20655.0
2023-09-19 10:00:00,415.12,415.12,413.63,413.63,17619.0,410.9214,410.9214,409.4465,409.4465,17619.0
2023-09-19 10:10:00,413.77,413.79,412.03,412.55,37001.0,409.5851,409.6049,407.8627,408.3774,37001.0
2023-09-19 10:20:00,412.55,413.57,412.55,413.56,19369.0,408.3774,409.3871,408.3774,409.3772,19369.0
2023-09-19 10:30:00,413.56,413.61,412.81,413.03,15350.0,409.3772,409.4267,408.6348,408.8526,15350.0
2023-09-19 10:40:00,412.99,413.18,412.68,412.99,15176.0,408.813,409.001,408.5061,408.813,15176.0
2023-09-19 10:50:00,412.96,413.22,412.67,412.94,15194.0,408.7833,409.0406,408.4962,408.7635,15194.0
2023-09-19 11:00:00,412.88,413.19,412.8,413.04,7588.0,408.7041,409.0109,408.6249,408.8625,7588.0
2023-09-19 11:10:00,412.98,413.29,412.51,412.55,11345.0,408.8031,409.1099,408.3378,408.3774,11345.0
2023-09-19 11:20:00,412.53,412.75,412.32,412.41,12050.0,408.3576,408.5754,408.1497,408.2388,12050.0
2023-09-19 11:30:00,412.46,412.65,412.01,412.55,17714.0,408.2883,408.4764,407.8429,408.3774,17714.0
2023-09-19 11:40:00,412.61,412.64,412.13,412.4,11655.0,408.4368,408.4665,407.9617,408.2289,11655.0
2023-09-19 11:50:00,412.44,412.44,412.15,412.3,12644.0,408.2685,408.2685,407.9815,408.1299,12644.0
2023-09-19 12:00:00,412.28,412.47,411.73,411.75,11007.0,408.1101,408.2982,407.5657,407.5855,11007.0
2023-09-19 12:10:00,411.75,412.22,411.56,412.22,10936.0,407.5855,408.0508,407.3974,408.0508,10936.0
2023-09-19 12:20:00,412.13,412.16,411.88,411.89,9844.0,407.9617,407.9914,407.7142,407.7241,9844.0
2023-09-19 12:30:00,411.81,411.81,411.2,411.2,8726.0,407.6449,407.6449,407.0411,407.0411,8726.0
2023-09-19 12:40:00,411.37,411.51,411.11,411.13,9855.0,407.2093,407.3479,406.952,406.9718,9855.0
2023-09-19 12:50:00,411.2,411.7,411.1,411.5,9950.0,407.0411,407.536,406.9421,407.338,9950.0
2023-09-19 13:00:00,411.5,411.99,411.5,411.97,10255.0,407.338,407.8231,407.338,407.8033,10255.0
2023-09-19 13:10:00,411.95,412.3,411.81,412.16,10614.0,407.7835,408.1299,407.6449,407.9914,10614.0
2023-09-19 13:20:00,412.1,412.25,411.85,411.89,10365.0,407.932,408.0804,407.6845,407.7241,10365.0
2023-09-19 13:30:00,411.96,412.34,411.96,412.34,3492.0,407.7934,408.1695,407.7934,408.1695,3492.0
2023-09-19 13:40:00,412.34,412.69,412.07,412.5,14370.0,408.1695,408.516,407.9023,408.3279,14370.0
2023-09-19 13:50:00,412.49,412.67,412.28,412.47,7821.0,408.318,408.4962,408.1101,408.2982,7821.0
2023-09-19 14:00:00,412.55,412.62,412.3,412.37,9632.0,408.3774,408.4467,408.1299,408.1992,9632.0
2023-09-19 14:10:00,412.47,412.47,412.11,412.3,9415.0,408.2982,408.2982,407.9419,408.1299,9415.0
2023-09-19 14:20:00,412.36,412.52,412.23,412.45,7073.0,408.1893,408.3477,408.0607,408.2784,7073.0
2023-09-19 14:30:00,412.44,413.61,412.44,413.25,14536.0,408.2685,409.4267,408.2685,409.0703,14536.0
2023-09-19 14:40:00,413.24,413.41,413.11,413.23,8690.0,409.0604,409.2287,408.9318,409.0505,8690.0
2023-09-19 14:50:00,413.35,413.36,412.66,412.66,15570.0,409.1693,409.1792,408.4863,408.4863,15570.0
2023-09-19 15:00:00,412.54,412.55,412.31,412.55,19259.0,408.3675,408.3774,408.1398,408.3774,19259.0
2023-09-19 15:10:00,412.55,412.62,412.29,412.34,9072.0,408.3774,408.4467,408.12,408.1695,9072.0
2023-09-19 15:20:00,412.42,413.04,412.35,412.97,17535.0,408.2487,408.8625,408.1794,408.7932,17535.0
2023-09-19 15:30:00,413.04,413.46,412.81,413.45,16825.0,408.8625,409.2782,408.6348,409.2683,16825.0
2023-09-19 15:40:00,413.44,413.9,413.35,413.73,28048.0,409.2584,409.7138,409.1693,409.5455,28048.0
2023-09-19 15:50:00,413.75,413.86,413.21,413.53,125380.0,409.5653,409.6742,409.0307,409.3475,125380.0
2023-09-20 09:30:00,413.77,414.33,412.3,413.72,58963.0,409.5851,410.1394,408.1299,409.5356,58963.0
2023-09-20 09:40:00,413.73,414.76,413.02,414.43,20629.0,409.5455,410.5651,408.8427,410.2384,20629.0
2023-09-20 09:50:00,414.46,415.06,414.0,414.75,13947.0,410.2681,410.862,409.8127,410.5552,13947.0
2023-09-20 10:00:00,414.69,415.81,414.69,415.54,11727.0,410.4958,411.6044,410.4958,411.3372,11727.0
2023-09-20 10:10:00,415.6,415.69,414.61,414.68,11337.0,411.3966,411.4857,410.4166,410.4859,11337.0
2023-09-20 10:20:00,414.61,414.84,414.33,414.76,7555.0,410.4166,410.6443,410.1394,410.5651,7555.0
2023-09-20 10:30:00,414.75,415.28,414.62,414.62,14828.0,410.5552,411.0798,410.4265,410.4265,14828.0
2023-09-20 10:40:00,414.6,415.25,414.53,415.04,9623.0,410.4067,411.0501,410.3374,410.8422,9623.0
2023-09-20 10:50:00,414.97,415.12,414.75,415.0,5471.0,410.7729,410.9214,410.5552,410.8026,5471.0
2023-09-20 11:00:00,415.01,415.61,414.94,415.55,12417.0,410.8125,411.4065,410.7432,411.3471,12417.0
2023-09-20 11:10:00,415.53,415.79,415.34,415.52,11739.0,411.3273,411.5846,411.1392,411.3174,11739.0
2023-09-20 11:20:00,415.55,415.85,415.3,415.68,9673.0,411.3471,411.644,411.0996,411.4758,9673.0
2023-09-20 11:30:00,415.6,415.79,414.7,414.7,8534.0,411.3966,411.5846,410.5057,410.5057,8534.0
2023-09-20 11:40:00,414.62,414.63,413.65,414.4,16080.0,410.4265,410.4364,409.4663,410.2087,16080.0
2023-09-20 11:50:00,414.37,414.38,413.61,413.81,12358.0,410.179,410.1889,409.4267,409.6247,12358.0
2023-09-20 12:00:00,413.79,414.01,413.68,413.89,5925.0,409.6049,409.8226,409.496,409.7039,5925.0
2023-09-20 12:10:00,413.84,414.38,413.84,414.14,5126.0,409.6544,410.1889,409.6544,409.9513,5126.0
2023-09-20 12:20:00,414.07,414.07,413.62,413.97,6196.0,409.882,409.882,409.4366,409.7831,6196.0
2023-09-20 12:30:00,414.03,414.22,413.75,413.96,12260.0,409.8424,410.0305,409.5653,409.7732,12260.0
2023-09-20 12:40:00,413.95,414.06,413.66,413.86,6743.0,409.7633,409.8721,409.4762,409.6742,6743.0
2023-09-20 12:50:00,413.86,414.07,413.86,413.9,8910.0,409.6742,409.882,409.6742,409.7138,8910.0
2023-09-20 13:00:00,413.82,414.22,413.61,414.04,8152.0,409.6346,410.0305,409.4267,409.8523,8152.0
2023-09-20 13:10:00,413.93,413.97,413.65,413.92,5656.0,409.7435,409.7831,409.4663,409.7336,5656.0
2023-09-20 13:20:00,413.98,413.99,413.52,413.76,12550.0,409.793,409.8028,409.3376,409.5752,12550.0
2023-09-20 13:30:00,413.7,413.94,413.58,413.71,4979.0,409.5158,409.7534,409.397,409.5257,4979.0
2023-09-20 13:40:00,413.65,413.66,413.29,413.53,5882.0,409.4663,409.4762,409.1099,409.3475,5882.0
2023-09-20 13:50:00,413.5,413.93,413.5,413.92,3556.0,409.3178,409.7435,409.3178,409.7336,3556.0
2023-09-20 14:00:00,413.79,413.79,411.92,412.08,17343.0,409.6049,409.6049,407.7538,407.9122,17343.0
2023-09-20 14:10:00,412.0,412.82,411.94,412.36,9654.0,407.833,408.6447,407.7736,408.1893,9654.0
2023-09-20 14:20:00,412.53,412.94,412.29,412.55,11296.0,408.3576,408.7635,408.12,408.3774,11296.0
2023-09-20 14:30:00,412.43,413.31,412.32,412.67,11125.0,408.2586,409.1297,408.1497,408.4962,11125.0
2023-09-20 14:40:00,412.58,412.97,411.8,411.8,10368.0,408.4071,408.7932,407.635,407.635,10368.0
2023-09-20 14:50:00,411.82,412.37,411.5,411.64,13325.0,407.6548,408.1992,407.338,407.4766,13325.0
2023-09-20 15:00:00,411.54,411.92,411.09,411.47,9962.0,407.3776,407.7538,406.9322,407.3083,9962.0
2023-09-20 15:10:00,411.31,411.56,411.1,411.29,13143.0,407.15,407.3974,406.9421,407.1302,13143.0
2023-09-20 15:20:00,411.32,412.03,411.25,411.9,16991.0,407.1599,407.8627,407.0906,407.734,16991.0
2023-09-20 15:30:00,411.92,411.99,410.69,410.71,39863.0,407.7538,407.8231,406.5362,406.556,39863.0
2023-09-20 15:40:00,410.75,410.9,410.29,410.66,45874.0,406.5956,406.7441,406.1403,406.5065,45874.0
2023-09-20 15:50:00,410.58,410.89,410.08,410.53,81325.0,406.4273,406.7342,405.9324,406.3778,81325.0
2023-09-21 09:30:00,408.34,408.77,405.56,406.28,77986.0,404.21,404.6356,401.4581,402.1708,77986.0
2023-09-21 09:40:00,406.37,406.73,405.5,405.8,29437.0,402.2599,402.6163,401.3987,401.6957,29437.0
2023-09-21 09:50:00,405.88,406.65,404.65,404.65,36714.0,401.7749,402.5371,400.5573,400.5573,36714.0
2023-09-21 10:00:00,404.68,405.7,404.68,405.53,19571.0,400.587,401.5967,400.587,401.4284,19571.0
2023-09-21 10:10:00,405.64,406.17,405.33,405.85,14069.0,401.5373,402.0619,401.2304,401.7452,14069.0
2023-09-21 10:20:00,405.74,406.12,404.73,404.88,18194.0,401.6363,402.0124,400.6365,400.785,18194.0
2023-09-21 10:30:00,404.8,405.22,404.5,405.12,19869.0,400.7058,401.1216,400.4088,401.0226,19869.0
2023-09-21 10:40:00,405.06,405.32,404.34,404.35,15473.0,400.9632,401.2205,400.2505,400.2603,15473.0
2023-09-21 10:50:00,404.35,404.5,403.5,403.86,20921.0,400.2603,400.4088,399.4189,399.7753,20921.0
2023-09-21 11:00:00,403.94,404.46,403.79,404.25,20317.0,399.8545,400.3692,399.706,400.1614,20317.0
2023-09-21 11:10:00,404.31,404.55,403.78,404.19,16641.0,400.2208,400.4583,399.6961,400.102,16641.0
2023-09-21 11:20:00,404.15,404.43,403.39,403.8,17859.0,400.0624,400.3395,399.3101,399.7159,17859.0
2023-09-21 11:30:00,403.72,404.04,403.19,403.41,31799.0,399.6367,399.9535,399.1121,399.3299,31799.0
2023-09-21 11:40:00,403.3,403.59,402.87,403.57,20603.0,399.221,399.508,398.7953,399.4882,20603.0
2023-09-21 11:50:00,403.59,403.86,402.96,402.97,11186.0,399.508,399.7753,398.8844,398.8943,11186.0
2023-09-21 12:00:00,402.96,402.97,402.11,402.4,17698.0,398.8844,398.8943,398.043,398.3301,17698.0
2023-09-21 12:10:00,402.34,402.5,402.1,402.36,10982.0,398.2707,398.4291,398.0331,398.2905,10982.0
2023-09-21 12:20:00,402.26,402.6,402.1,402.48,23230.0,398.1915,398.528,398.0331,398.4093,23230.0
2023-09-21 12:30:00,402.4,402.96,402.3,402.68,22687.0,398.3301,398.8844,398.2311,398.6072,22687.0
2023-09-21 12:40:00,402.77,403.52,402.66,403.51,56628.0,398.6963,399.4387,398.5874,399.4288,56628.0
2023-09-21 12:50:00,403.47,403.47,402.54,402.6,23668.0,399.3893,399.3893,398.4687,398.528,23668.0
2023-09-21 13:00:00,402.55,403.21,402.49,402.99,28139.0,398.4786,399.1319,398.4192,398.9141,28139.0
2023-09-21 13:10:00,403.06,404.01,403.05,403.83,34071.0,398.9834,399.9238,398.9735,399.7456,34071.0
2023-09-21 13:20:00,403.99,404.62,403.96,404.62,13746.0,399.904,400.5276,399.8743,400.5276,13746.0
2023-09-21 13:30:00,404.62,405.15,404.51,404.81,22587.0,400.5276,401.0523,400.4187,400.7157,22587.0
2023-09-21 13:40:00,404.9,405.02,404.31,404.87,15075.0,400.8048,400.9236,400.2208,400.7751,15075.0
2023-09-21 13:50:00,404.87,405.52,404.86,405.29,42751.0,400.7751,401.4185,400.7652,401.1908,42751.0
2023-09-21 14:00:00,405.29,405.36,404.65,404.67,16465.0,401.1908,401.2601,400.5573,400.5771,16465.0
2023-09-21 14:10:00,404.72,404.72,404.12,404.33,15224.0,400.6266,400.6266,400.0327,400.2406,15224.0
2023-09-21 14:20:00,404.21,404.56,404.03,404.16,10814.0,400.1218,400.4682,399.9436,400.0723,10814.0
2023-09-21 14:30:00,404.05,405.16,403.74,404.98,56048.0,399.9634,401.0622,399.6565,400.884,56048.0
2023-09-21 14:40:00,405.0,405.09,404.45,404.59,12362.0,400.9038,400.9929,400.3593,400.4979,12362.0
2023-09-21 14:50:00,404.52,404.61,404.23,404.53,12549.0,400.4286,400.5177,400.1416,400.4385,12549.0
2023-09-21 15:00:00,404.39,404.98,404.3,404.94,19875.0,400.2999,400.884,400.2109,400.8444,19875.0
2023-09-21 15:10:00,404.97,405.07,404.44,404.83,27114.0,400.8741,400.9731,400.3494,400.7355,27114.0
2023-09-21 15:20:00,404.73,404.93,404.28,404.34,19372.0,400.6365,400.8345,400.1911,400.2505,19372.0
2023-09-21 15:30:00,404.23,404.87,403.93,404.46,48297.0,400.1416,400.7751,399.8446,400.3692,48297.0
2023-09-21 15:40:00,404.41,404.53,403.75,403.78,71422.0,400.3197,400.4385,399.6664,399.6961,71422.0
2023-09-21 15:50:00,403.53,403.96,403.08,403.23,190140.0,399.4486,399.8743,399.0032,399.1517,190140.0
2023-09-22 09:30:00,404.39,405.0,403.94,404.49,53279.0,400.2999,400.9038,399.8545,400.3989,53279.0
2023-09-22 09:40:00,404.54,404.85,403.86,404.73,18080.0,400.4484,400.7553,399.7753,400.6365,18080.0
2023-09-22 09:50:00,404.78,404.78,403.64,404.22,19136.0,400.686,400.686,399.5575,400.1317,19136.0
2023-09-22 10:00:00,404.22,405.19,403.95,404.93,18266.0,400.1317,401.0919,399.8644,400.8345,18266.0
2023-09-22 10:10:00,404.86,404.86,404.0,404.22,16677.0,400.7652,400.7652,399.9139,400.1317,16677.0
2023-09-22 10:20:00,404.19,404.86,404.12,404.81,14469.0,400.102,400.7652,400.0327,400.7157,14469.0
2023-09-22 10:30:00,404.84,406.5,404.84,406.16,44311.0,400.7454,402.3886,400.7454,402.052,44311.0
2023-09-22 10:40:00,406.2,406.2,405.2,405.36,22394.0,402.0916,402.0916,401.1018,401.2601,22394.0
2023-09-22 10:50:00,405.37,406.54,405.35,406.53,21908.0,401.27,402.4282,401.2502,402.4183,21908.0
2023-09-22 11:00:00,406.44,406.45,405.6,406.06,14002.0,402.3292,402.3391,401.4977,401.9531,14002.0
2023-09-22 11:10:00,405.97,406.85,405.89,406.17,20450.0,401.864,402.7351,401.7848,402.0619,20450.0
2023-09-22 11:20:00,406.18,406.76,406.17,406.67,10174.0,402.0718,402.646,402.0619,402.5569,10174.0
2023-09-22 11:30:00,406.66,406.68,406.06,406.56,19092.0,402.547,402.5668,401.9531,402.448,19092.0
2023-09-22 11:40:00,406.54,406.59,405.84,405.93,15163.0,402.4282,402.4777,401.7353,401.8244,15163.0
2023-09-22 11:50:00,405.93,405.93,405.01,405.2,12975.0,401.8244,401.8244,400.9137,401.1018,12975.0
2023-09-22 12:00:00,405.04,405.2,404.83,404.96,17172.0,400.9434,401.1018,400.7355,400.8642,17172.0
2023-09-22 12:10:00,404.94,405.18,404.74,405.04,14922.0,400.8444,401.082,400.6464,400.9434,14922.0
2023-09-22 12:20:00,405.04,405.26,404.81,404.89,25586.0,400.9434,401.1611,400.7157,400.7949,25586.0
2023-09-22 12:30:00,405.0,405.4,404.82,405.25,11960.0,400.9038,401.2997,400.7256,401.1512,11960.0
2023-09-22 12:40:00,405.4,405.55,405.27,405.36,7674.0,401.2997,401.4482,401.171,401.2601,7674.0
2023-09-22 12:50:00,405.3,405.53,405.2,405.3,12121.0,401.2007,401.4284,401.1018,401.2007,12121.0
2023-09-22 13:00:00,405.22,405.29,404.99,405.01,6511.0,401.1216,401.1908,400.8939,400.9137,6511.0
2023-09-22 13:10:00,405.01,405.08,404.66,404.91,19258.0,400.9137,400.983,400.5672,400.8147,19258.0
2023-09-22 13:20:00,405.06,405.06,404.21,404.67,10451.0,400.9632,400.9632,400.1218,400.5771,10451.0
2023-09-22 13:30:00,404.45,404.53,403.55,403.69,10926.0,400.3593,400.4385,399.4684,399.607,10926.0
2023-09-22 13:40:00,403.67,403.7,403.04,403.04,21878.0,399.5872,399.6169,398.9636,398.9636,21878.0
2023-09-22 13:50:00,403.08,403.8,402.96,403.45,14419.0,399.0032,399.7159,398.8844,399.3695,14419.0
2023-09-22 14:00:00,403.48,403.58,403.23,403.5,7247.0,399.3991,399.4981,399.1517,399.4189,7247.0
2023-09-22 14:10:00,403.24,403.24,402.39,402.51,18246.0,399.1616,399.1616,398.3202,398.439,18246.0
2023-09-22 14:20:00,402.53,402.93,402.46,402.63,12198.0,398.4588,398.8547,398.3895,398.5577,12198.0
2023-09-22 14:30:00,402.62,402.79,402.26,402.34,27846.0,398.5478,398.7161,398.1915,398.2707,27846.0
2023-09-22 14:40:00,402.25,402.45,401.92,402.45,16928.0,398.1816,398.3796,397.8549,398.3796,16928.0
2023-09-22 14:50:00,402.54,402.81,402.53,402.69,8253.0,398.4687,398.7359,398.4588,398.6171,8253.0
2023-09-22 15:00:00,402.57,404.32,402.57,404.32,12320.0,398.4984,400.2307,398.4984,400.2307,12320.0
2023-09-22 15:10:00,404.22,404.37,404.08,404.15,7547.0,400.1317,400.2801,399.9931,400.0624,7547.0
2023-09-22 15:20:00,404.14,404.55,403.88,403.88,15897.0,400.0525,400.4583,399.7951,399.7951,15897.0
2023-09-22 15:30:00,403.84,404.07,403.18,403.46,23790.0,399.7555,399.9832,399.1022,399.3794,23790.0
2023-09-22 15:40:00,403.44,403.44,401.83,401.98,32572.0,399.3596,399.3596,397.7658,397.9143,32572.0
2023-09-22 15:50:00,401.89,402.42,401.56,401.95,107948.0,397.8252,398.3499,397.4986,397.8846,107948.0
2023-09-25 09:30:00,400.6,401.79,400.27,401.75,54263.0,396.5483,397.7262,396.2216,397.6866,54263.0
2023-09-25 09:40:00,401.78,402.28,401.3,401.85,23488.0,397.7163,398.2113,397.2412,397.7856,23488.0
2023-09-25 09:50:00,401.68,402.35,401.5,402.19,27649.0,397.6174,398.2806,397.4392,398.1222,27649.0
2023-09-25 10:00:00,402.34,402.35,401.04,401.36,18109.0,398.2707,398.2806,396.9838,397.3006,18109.0
2023-09-25 10:10:00,401.45,402.47,401.23,401.85,28087.0,397.3897,398.3994,397.1719,397.7856,28087.0
2023-09-25 10:20:00,401.85,402.19,401.67,402.05,12675.0,397.7856,398.1222,397.6075,397.9836,12675.0
2023-09-25 10:30:00,401.97,402.08,401.25,401.82,15942.0,397.9044,398.0133,397.1917,397.7559,15942.0
2023-09-25 10:40:00,401.79,401.84,401.38,401.44,12739.0,397.7262,397.7757,397.3204,397.3798,12739.0
2023-09-25 10:50:00,401.44,401.47,400.65,400.72,18411.0,397.3798,397.4095,396.5978,396.6671,18411.0
2023-09-25 11:00:00,400.77,401.72,400.6,401.72,10073.0,396.7166,397.657,396.5483,397.657,10073.0
2023-09-25 11:10:00,401.73,402.25,401.66,402.14,35309.0,397.6668,398.1816,397.5976,398.0727,35309.0
2023-09-25 11:20:00,402.14,402.57,402.0,402.0,20035.0,398.0727,398.4984,397.9341,397.9341,20035.0
2023-09-25 11:30:00,402.05,402.77,401.99,402.3,22298.0,397.9836,398.6963,397.9242,398.2311,22298.0
2023-09-25 11:40:00,402.3,403.23,402.13,402.99,14443.0,398.2311,399.1517,398.0628,398.9141,14443.0
2023-09-25 11:50:00,403.01,403.01,402.06,402.19,21072.0,398.9339,398.9339,397.9935,398.1222,21072.0
2023-09-25 12:00:00,402.21,402.53,402.11,402.2,12285.0,398.142,398.4588,398.043,398.1321,12285.0
2023-09-25 12:10:00,402.12,402.39,402.0,402.19,15632.0,398.0529,398.3202,397.9341,398.1222,15632.0
2023-09-25 12:20:00,402.21,402.43,402.02,402.13,21712.0,398.142,398.3598,397.9539,398.0628,21712.0
2023-09-25 12:30:00,402.17,402.17,401.62,401.62,14842.0,398.1024,398.1024,397.558,397.558,14842.0
2023-09-25 12:40:00,401.61,401.68,401.14,401.32,9190.0,397.5481,397.6174,397.0828,397.261,9190.0
2023-09-25 12:50:00,401.14,401.14,400.35,400.55,8057.0,397.0828,397.0828,396.3008,396.4988,8057.0
2023-09-25 13:00:00,400.64,401.1,399.84,401.04,31664.0,396.5879,397.0432,395.796,396.9838,31664.0
2023-09-25 13:10:00,401.14,401.76,401.01,401.61,15517.0,397.0828,397.6965,396.9541,397.5481,15517.0
2023-09-25 13:20:00,401.71,401.81,400.87,401.13,10898.0,397.6471,397.746,396.8155,397.0729,10898.0
2023-09-25 13:30:00,401.1,401.32,400.86,401.32,12093.0,397.0432,397.261,396.8056,397.261,12093.0
2023-09-25 13:40:00,401.23,401.67,401.23,401.59,17097.0,397.1719,397.6075,397.1719,397.5283,17097.0
2023-09-25 13:50:00,401.51,401.9,401.51,401.79,11925.0,397.4491,397.8351,397.4491,397.7262,11925.0
2023-09-25 14:00:00,401.96,402.42,401.96,402.04,10595.0,397.8945,398.3499,397.8945,397.9737,10595.0
2023-09-25 14:10:00,401.95,402.1,401.81,401.97,11018.0,397.8846,398.0331,397.746,397.9044,11018.0
2023-09-25 14:20:00,402.0,402.01,401.55,401.84,11872.0,397.9341,397.944,397.4887,397.7757,11872.0
2023-09-25 14:30:00,401.84,402.54,401.58,402.35,10038.0,397.7757,398.4687,397.5184,398.2806,10038.0
2023-09-25 14:40:00,402.31,402.55,401.93,401.95,17517.0,398.241,398.4786,397.8648,397.8846,17517.0
2023-09-25 14:50:00,401.96,402.44,401.95,402.01,9627.0,397.8945,398.3697,397.8846,397.944,9627.0
2023-09-25 15:00:00,401.84,401.99,401.03,401.04,9259.0,397.7757,397.9242,396.9739,396.9838,9259.0
2023-09-25 15:10:00,400.97,402.01,400.89,402.01,16261.0,396.9145,397.944,396.8353,397.944,16261.0
2023-09-25 15:20:00,402.01,402.15,401.38,401.61,19244.0,397.944,398.0826,397.3204,397.5481,19244.0
2023-09-25 15:30:00,401.68,402.21,401.57,402.21,21197.0,397.6174,398.142,397.5085,398.142,21197.0
2023-09-25 15:40:00,402.21,402.51,401.97,402.43,33502.0,398.142,398.439,397.9044,398.3598,33502.0
2023-09-25 15:50:00,402.39,402.74,401.79,402.68,173398.0,398.3202,398.6666,397.7262,398.6072,173398.0
2023-09-26 09:30:00,400.0,400.85,400.0,400.69,33860.0,395.9543,396.7957,395.9543,396.6374,33860.0
2023-09-26 09:40:00,400.62,400.66,399.31,399.31,16960.0,396.5681,396.6077,395.2713,395.2713,16960.0
2023-09-26 09:50:00,399.31,399.57,399.06,399.18,14799.0,395.2713,395.5287,395.0239,395.1426,14799.0
2023-09-26 10:00:00,399.29,399.67,398.88,399.14,42617.0,395.2515,395.6277,394.8457,395.103,42617.0
2023-09-26 10:10:00,399.2,399.29,397.82,398.14,27023.0,395.1624,395.2515,393.7964,394.1132,27023.0
2023-09-26 10:20:00,398.08,398.85,397.85,398.01,34193.0,394.0538,394.816,393.8261,393.9845,34193.0
2023-09-26 10:30:00,397.78,398.02,397.35,397.78,24933.0,393.7568,393.9944,393.3311,393.7568,24933.0
2023-09-26 10:40:00,397.63,397.92,396.81,396.89,52987.0,393.6083,393.8954,392.7966,392.8758,52987.0
2023-09-26 10:50:00,396.96,397.15,396.32,396.85,19739.0,392.9451,393.1332,392.3116,392.8362,19739.0
2023-09-26 11:00:00,396.93,397.3,396.42,396.54,31353.0,392.9154,393.2817,392.4106,392.5293,31353.0
2023-09-26 11:10:00,396.46,396.47,395.78,395.94,17730.0,392.4502,392.46,391.777,391.9354,17730.0
2023-09-26 11:20:00,396.0,396.06,394.8,394.8,20860.0,391.9948,392.0542,390.8069,390.8069,20860.0
2023-09-26 11:30:00,394.79,395.11,394.58,394.85,21323.0,390.797,391.1138,390.5892,390.8564,21323.0
2023-09-26 11:40:00,394.72,394.83,394.02,394.12,30701.0,390.7277,390.8366,390.0348,390.1338,30701.0
2023-09-26 11:50:00,394.12,394.35,393.61,393.74,23906.0,390.1338,390.3615,389.629,389.7577,23906.0
2023-09-26 12:00:00,393.94,394.37,393.71,394.32,46094.0,389.9556,390.3813,389.728,390.3318,46094.0
2023-09-26 12:10:00,394.3,395.45,394.25,394.87,69179.0,390.312,391.4504,390.2625,390.8762,69179.0
2023-09-26 12:20:00,394.91,395.67,394.54,395.55,20917.0,390.9158,391.6681,390.5496,391.5494,20917.0
2023-09-26 12:30:00,395.72,395.73,395.25,395.38,10113.0,391.7176,391.7275,391.2524,391.3811,10113.0
2023-09-26 12:40:00,395.39,395.54,395.26,395.36,16362.0,391.391,391.5395,391.2623,391.3613,16362.0
2023-09-26 12:50:00,395.4,395.55,395.31,395.31,11477.0,391.4009,391.5494,391.3118,391.3118,11477.0
2023-09-26 13:00:00,395.35,395.45,394.73,395.13,36492.0,391.3514,391.4504,390.7376,391.1336,36492.0
2023-09-26 13:10:00,395.19,395.4,394.54,394.55,11921.0,391.193,391.4009,390.5496,390.5595,11921.0
2023-09-26 13:20:00,394.63,395.08,394.62,394.77,50144.0,390.6387,391.0841,390.6288,390.7772,50144.0
2023-09-26 13:30:00,394.74,395.5,394.74,395.35,161743.0,390.7475,391.4999,390.7475,391.3514,161743.0
2023-09-26 13:40:00,395.26,396.0,395.2,395.73,21540.0,391.2623,391.9948,391.2029,391.7275,21540.0
2023-09-26 13:50:00,395.63,396.28,395.63,396.12,10118.0,391.6285,392.272,391.6285,392.1136,10118.0
2023-09-26 14:00:00,396.05,396.2,395.68,395.8,30333.0,392.0443,392.1928,391.678,391.7968,30333.0
2023-09-26 14:10:00,395.79,395.98,395.44,395.67,14981.0,391.7869,391.975,391.4405,391.6681,14981.0
2023-09-26 14:20:00,395.64,396.22,395.64,396.04,11081.0,391.6384,392.2126,391.6384,392.0344,11081.0
2023-09-26 14:30:00,395.96,396.24,395.77,396.24,12885.0,391.9552,392.2324,391.7671,392.2324,12885.0
2023-09-26 14:40:00,396.17,396.17,395.6,395.66,35220.0,392.1631,392.1631,391.5988,391.6582,35220.0
2023-09-26 14:50:00,395.72,395.78,395.28,395.61,151543.0,391.7176,391.777,391.2821,391.6087,151543.0
2023-09-26 15:00:00,395.72,396.01,395.37,395.89,25569.0,391.7176,392.0047,391.3712,391.8859,25569.0
2023-09-26 15:10:00,395.9,396.03,395.21,395.21,23071.0,391.8958,392.0245,391.2128,391.2128,23071.0
2023-09-26 15:20:00,395.22,395.62,395.19,395.46,36094.0,391.2227,391.6186,391.193,391.4603,36094.0
2023-09-26 15:30:00,395.38,396.21,395.38,396.1,93107.0,391.3811,392.2027,391.3811,392.0938,93107.0
2023-09-26 15:40:00,396.11,396.67,395.63,395.63,99471.0,392.1037,392.658,391.6285,391.6285,99471.0
2023-09-26 15:50:00,395.52,396.03,395.2,395.38,169350.0,391.5197,392.0245,391.2029,391.3811,169350.0
2023-09-27 09:30:00,396.21,397.03,394.1,395.23,51794.0,392.2027,393.0144,390.114,391.2326,51794.0
2023-09-27 09:40:00,395.24,395.79,395.07,395.27,17525.0,391.2425,391.7869,391.0742,391.2722,17525.0
2023-09-27 09:50:00,395.18,395.46,394.76,395.05,11582.0,391.1831,391.4603,390.7673,391.0544,11582.0
2023-09-27 10:00:00,394.95,395.06,394.16,394.55,14025.0,390.9554,391.0643,390.1734,390.5595,14025.0
2023-09-27 10:10:00,394.53,394.66,394.14,394.6,13157.0,390.5397,390.6684,390.1536,390.609,13157.0
2023-09-27 10:20:00,394.61,395.38,394.28,394.74,18571.0,390.6189,391.3811,390.2922,390.7475,18571.0
2023-09-27 10:30:00,394.61,395.18,394.31,394.31,19364.0,390.6189,391.1831,390.3219,390.3219,19364.0
2023-09-27 10:40:00,394.26,394.43,393.87,394.09,20293.0,390.2724,390.4407,389.8863,390.1041,20293.0
2023-09-27 10:50:00,394.1,394.29,392.73,393.39,23412.0,390.114,390.3021,388.7579,389.4112,23412.0
2023-09-27 11:00:00,393.3,394.19,393.3,393.82,13632.0,389.3221,390.2031,389.3221,389.8369,13632.0
2023-09-27 11:10:00,393.86,394.22,393.53,393.63,28004.0,389.8764,390.2328,389.5498,389.6488,28004.0
2023-09-27 11:20:00,393.57,394.05,393.57,393.81,17350.0,389.5894,390.0645,389.5894,389.827,17350.0
2023-09-27 11:30:00,393.81,394.08,393.41,393.64,24140.0,389.827,390.0942,389.431,389.6587,24140.0
2023-09-27 11:40:00,393.54,393.7,393.05,393.3,17235.0,389.5597,389.7181,389.0746,389.3221,17235.0
2023-09-27 11:50:00,393.35,393.53,392.87,393.18,22533.0,389.3716,389.5498,388.8965,389.2033,22533.0
2023-09-27 12:00:00,393.22,393.23,392.08,392.08,14209.0,389.2429,389.2528,388.1145,388.1145,14209.0
2023-09-27 12:10:00,392.15,392.53,391.79,392.32,10788.0,388.1837,388.5599,387.8274,388.352,10788.0
2023-09-27 12:20:00,392.33,392.68,392.04,392.68,14611.0,388.3619,388.7084,388.0749,388.7084,14611.0
2023-09-27 12:30:00,392.63,393.03,392.47,392.93,13182.0,388.6589,389.0548,388.5005,388.9559,13182.0
2023-09-27 12:40:00,392.93,393.68,392.92,393.25,16830.0,388.9559,389.6983,388.946,389.2726,16830.0
2023-09-27 12:50:00,393.25,393.37,392.72,392.77,10455.0,389.2726,389.3914,388.748,388.7975,10455.0
2023-09-27 13:00:00,392.86,393.54,392.71,393.38,22269.0,388.8866,389.5597,388.7381,389.4013,22269.0
2023-09-27 13:10:00,393.5,393.62,392.0,392.13,18285.0,389.5201,389.6389,388.0353,388.1639,18285.0
2023-09-27 13:20:00,392.13,392.35,391.95,392.09,10193.0,388.1639,388.3817,387.9858,388.1243,10193.0
2023-09-27 13:30:00,392.06,392.35,391.89,392.25,27660.0,388.0947,388.3817,387.9264,388.2827,27660.0
2023-09-27 13:40:00,392.06,392.09,391.61,391.93,8765.0,388.0947,388.1243,387.6492,387.966,8765.0
2023-09-27 13:50:00,392.03,392.37,391.97,392.19,6614.0,388.065,388.4015,388.0056,388.2233,6614.0
2023-09-27 14:00:00,392.16,392.21,391.91,392.01,6498.0,388.1936,388.2431,387.9462,388.0452,6498.0
2023-09-27 14:10:00,391.78,392.13,391.48,391.82,11315.0,387.8175,388.1639,387.5205,387.8571,11315.0
2023-09-27 14:20:00,391.72,393.03,391.68,392.78,9243.0,387.7581,389.0548,387.7185,388.8074,9243.0
2023-09-27 14:30:00,392.81,394.34,392.71,394.31,22163.0,388.8371,390.3516,388.7381,390.3219,22163.0
2023-09-27 14:40:00,394.33,394.43,393.92,393.99,17010.0,390.3417,390.4407,389.9358,390.0051,17010.0
2023-09-27 14:50:00,393.95,394.46,393.87,394.46,16226.0,389.9655,390.4704,389.8863,390.4704,16226.0
2023-09-27 15:00:00,394.38,394.86,394.17,394.62,27175.0,390.3912,390.8663,390.1833,390.6288,27175.0
2023-09-27 15:10:00,394.62,395.07,394.03,394.03,23539.0,390.6288,391.0742,390.0447,390.0447,23539.0
2023-09-27 15:20:00,394.16,394.49,394.09,394.17,34891.0,390.1734,390.5001,390.1041,390.1833,34891.0
2023-09-27 15:30:00,394.16,394.96,394.06,394.41,45680.0,390.1734,390.9653,390.0744,390.4209,45680.0
2023-09-27 15:40:00,394.4,394.74,393.78,394.22,66294.0,390.411,390.7475,389.7973,390.2328,66294.0
2023-09-27 15:50:00,394.29,395.62,394.29,395.59,115177.0,390.3021,391.6186,390.3021,391.5889,115177.0
2023-09-28 09:30:00,395.83,397.35,395.76,396.89,59496.0,391.8265,393.3311,391.7572,392.8758,59496.0
2023-09-28 09:40:00,396.93,397.1,395.36,396.35,17929.0,392.9154,393.0837,391.3613,392.3413,17929.0
2023-09-28 09:50:00,396.37,397.83,395.72,397.68,29894.0,392.3611,393.8063,391.7176,393.6578,29894.0
2023-09-28 10:00:00,397.49,398.49,397.46,397.99,30309.0,393.4697,394.4596,393.44,393.9647,30309.0
2023-09-28 10:10:00,397.99,398.67,397.84,398.67,19492.0,393.9647,394.6378,393.8162,394.6378,19492.0
2023-09-28 10:20:00,398.61,399.16,398.49,398.62,23348.0,394.5784,395.1228,394.4596,394.5883,23348.0
2023-09-28 10:30:00,398.62,399.05,397.85,398.98,31313.0,394.5883,395.014,393.8261,394.9447,31313.0
2023-09-28 10:40:00,398.99,399.96,398.6,399.88,43000.0,394.9546,395.9148,394.5685,395.8356,43000.0
2023-09-28 10:50:00,399.88,400.42,399.84,400.26,29382.0,395.8356,396.3701,395.796,396.2117,29382.0
2023-09-28 11:00:00,400.23,400.44,399.55,400.05,38007.0,396.182,396.3899,395.5089,396.0038,38007.0
2023-09-28 11:10:00,400.04,400.19,399.53,399.92,17869.0,395.9939,396.1424,395.4891,395.8752,17869.0
2023-09-28 11:20:00,399.9,401.12,399.7,400.72,27144.0,395.8554,397.063,395.6574,396.6671,27144.0
2023-09-28 11:30:00,400.69,401.01,400.6,400.76,14982.0,396.6374,396.9541,396.5483,396.7067,14982.0
2023-09-28 11:40:00,400.69,401.2,400.44,400.98,36593.0,396.6374,397.1422,396.3899,396.9244,36593.0
2023-09-28 11:50:00,400.97,401.06,400.13,400.26,11818.0,396.9145,397.0036,396.083,396.2117,11818.0
2023-09-28 12:00:00,400.26,400.52,400.01,400.5,13265.0,396.2117,396.4691,395.9642,396.4493,13265.0
2023-09-28 12:10:00,400.47,400.74,400.37,400.7,13251.0,396.4196,396.6869,396.3206,396.6473,13251.0
2023-09-28 12:20:00,400.76,401.24,400.61,401.24,13939.0,396.7067,397.1818,396.5582,397.1818,13939.0
2023-09-28 12:30:00,401.27,401.35,400.85,400.99,9069.0,397.2115,397.2907,396.7957,396.9343,9069.0
2023-09-28 12:40:00,400.94,401.34,400.51,400.52,7723.0,396.8848,397.2808,396.4592,396.4691,7723.0
2023-09-28 12:50:00,400.37,400.56,399.5,399.98,20749.0,396.3206,396.5087,395.4594,395.9345,20749.0
2023-09-28 13:00:00,399.97,400.23,399.56,399.82,16277.0,395.9246,396.182,395.5188,395.7762,16277.0
2023-09-28 13:10:00,399.96,400.05,399.5,399.5,9822.0,395.9148,396.0038,395.4594,395.4594,9822.0
2023-09-28 13:20:00,399.57,399.88,399.23,399.34,16240.0,395.5287,395.8356,395.1921,395.301,16240.0
2023-09-28 13:30:00,399.22,399.27,398.66,398.69,15388.0,395.1822,395.2317,394.6279,394.6576,15388.0
2023-09-28 13:40:00,398.77,398.85,398.25,398.74,9307.0,394.7368,394.816,394.222,394.7071,9307.0
2023-09-28 13:50:00,398.63,398.88,398.36,398.67,8286.0,394.5982,394.8457,394.3309,394.6378,8286.0
2023-09-28 14:00:00,398.61,399.07,398.42,399.07,16497.0,394.5784,395.0338,394.3903,395.0338,16497.0
2023-09-28 14:10:00,399.07,399.63,398.91,399.48,22854.0,395.0338,395.5881,394.8754,395.4396,22854.0
2023-09-28 14:20:00,399.46,399.83,399.45,399.59,21586.0,395.4198,395.7861,395.4099,395.5485,21586.0
2023-09-28 14:30:00,399.58,399.73,398.41,398.66,23090.0,395.5386,395.6871,394.3804,394.6279,23090.0
2023-09-28 14:40:00,398.65,399.1,398.37,398.5,22722.0,394.618,395.0634,394.3408,394.4695,22722.0
2023-09-28 14:50:00,398.62,398.87,398.31,398.65,9993.0,394.5883,394.8358,394.2814,394.618,9993.0
2023-09-28 15:00:00,398.67,399.54,398.64,399.31,17182.0,394.6378,395.499,394.6081,395.2713,17182.0
2023-09-28 15:10:00,399.37,399.95,399.18,399.79,12987.0,395.3307,395.9049,395.1426,395.7465,12987.0
2023-09-28 15:20:00,399.82,400.22,399.78,400.12,16449.0,395.7762,396.1721,395.7366,396.0731,16449.0
2023-09-28 15:30:00,400.12,400.22,398.65,398.65,25181.0,396.0731,396.1721,394.618,394.618,25181.0
2023-09-28 15:40:00,398.6,399.49,398.6,399.08,34785.0,394.5685,395.4495,394.5685,395.0437,34785.0
2023-09-28 15:50:00,399.11,399.64,398.91,399.36,122078.0,395.0733,395.598,394.8754,395.3208,122078.0
2023-09-29 09:30:00,402.03,402.18,399.5,399.98,63473.0,397.9638,398.1123,395.4594,395.9345,63473.0
2023-09-29 09:40:00,399.9,400.05,398.64,398.75,48359.0,395.8554,396.0038,394.6081,394.717,48359.0
2023-09-29 09:50:00,398.61,399.42,398.59,399.29,32472.0,394.5784,395.3802,394.5586,395.2515,32472.0
2023-09-29 10:00:00,399.41,401.1,399.4,401.07,45822.0,395.3703,397.0432,395.3604,397.0135,45822.0
2023-09-29 10:10:00,401.06,401.29,399.83,399.98,49836.0,397.0036,397.2313,395.7861,395.9345,49836.0
2023-09-29 10:20:00,399.9,399.9,399.26,399.34,32485.0,395.8554,395.8554,395.2218,395.301,32485.0
2023-09-29 10:30:00,399.32,400.0,399.24,399.6,33973.0,395.2812,395.9543,395.202,395.5584,33973.0
2023-09-29 10:40:00,399.55,400.39,399.4,400.39,25077.0,395.5089,396.3404,395.3604,396.3404,25077.0
2023-09-29 10:50:00,400.28,400.4,399.61,399.65,26247.0,396.2315,396.3503,395.5683,395.6079,26247.0
2023-09-29 11:00:00,399.75,399.87,399.3,399.7,14181.0,395.7069,395.8257,395.2614,395.6574,14181.0
2023-09-29 11:10:00,399.7,399.74,399.21,399.44,12348.0,395.6574,395.697,395.1723,395.4,12348.0
2023-09-29 11:20:00,399.55,400.4,399.13,399.14,17444.0,395.5089,396.3503,395.0931,395.103,17444.0
2023-09-29 11:30:00,399.1,399.42,398.78,398.99,22361.0,395.0634,395.3802,394.7467,394.9546,22361.0
2023-09-29 11:40:00,398.94,398.98,398.27,398.4,27232.0,394.9051,394.9447,394.2418,394.3705,27232.0
2023-09-29 11:50:00,398.36,398.36,397.48,397.8,24825.0,394.3309,394.3309,393.4598,393.7766,24825.0
2023-09-29 12:00:00,397.77,397.77,397.07,397.54,20630.0,393.7469,393.7469,393.054,393.5192,20630.0
2023-09-29 12:10:00,397.44,397.75,396.9,397.25,20212.0,393.4202,393.7271,392.8857,393.2322,20212.0
2023-09-29 12:20:00,397.27,397.77,397.13,397.21,14680.0,393.252,393.7469,393.1134,393.1926,14680.0
2023-09-29 12:30:00,397.25,397.43,396.83,397.01,16554.0,393.2322,393.4103,392.8164,392.9946,16554.0
2023-09-29 12:40:00,396.93,397.35,396.51,396.61,12307.0,392.9154,393.3311,392.4996,392.5986,12307.0
2023-09-29 12:50:00,396.49,396.54,395.83,396.18,17202.0,392.4798,392.5293,391.8265,392.173,17202.0
2023-09-29 13:00:00,396.27,396.27,395.14,395.37,19839.0,392.2621,392.2621,391.1435,391.3712,19839.0
2023-09-29 13:10:00,395.37,395.48,394.63,394.81,20000.0,391.3712,391.4801,390.6387,390.8168,20000.0
2023-09-29 13:20:00,394.76,395.81,394.76,395.81,27155.0,390.7673,391.8067,390.7673,391.8067,27155.0
2023-09-29 13:30:00,395.81,396.0,395.45,395.45,22262.0,391.8067,391.9948,391.4504,391.4504,22262.0
2023-09-29 13:40:00,395.5,395.61,395.16,395.21,10503.0,391.4999,391.6087,391.1633,391.2128,10503.0
2023-09-29 13:50:00,395.19,395.49,394.79,394.83,12309.0,391.193,391.49,390.797,390.8366,12309.0
2023-09-29 14:00:00,394.84,395.2,394.58,394.72,27452.0,390.8465,391.2029,390.5892,390.7277,27452.0
2023-09-29 14:10:00,394.62,395.05,394.38,394.5,26662.0,390.6288,391.0544,390.3912,390.51,26662.0
2023-09-29 14:20:00,394.49,395.17,394.31,394.31,22099.0,390.5001,391.1732,390.3219,390.3219,22099.0
2023-09-29 14:30:00,394.35,394.55,394.25,394.47,16089.0,390.3615,390.5595,390.2625,390.4803,16089.0
2023-09-29 14:40:00,394.46,395.09,394.4,394.75,15301.0,390.4704,391.094,390.411,390.7574,15301.0
2023-09-29 14:50:00,394.67,395.76,394.44,395.54,17470.0,390.6783,391.7572,390.4506,391.5395,17470.0
2023-09-29 15:00:00,395.63,396.15,395.0,395.44,24350.0,391.6285,392.1433,391.0049,391.4405,24350.0
2023-09-29 15:10:00,395.45,396.25,395.34,395.96,17793.0,391.4504,392.2423,391.3415,391.9552,17793.0
2023-09-29 15:20:00,395.97,395.97,395.34,395.57,22629.0,391.9651,391.9651,391.3415,391.5692,22629.0
2023-09-29 15:30:00,395.52,395.72,395.0,395.69,36942.0,391.5197,391.7176,391.0049,391.6879,36942.0
2023-09-29 15:40:00,395.66,396.25,395.21,396.24,41895.0,391.6582,392.2423,391.2128,392.2324,41895.0
2023-09-29 15:50:00,396.15,397.12,395.56,396.2,170668.0,392.1433,393.1035,391.5593,392.1928,170668.0
2023-10-02 09:30:00,393.6,395.22,392.44,394.98,80004.0,389.6191,391.2227,388.4708,390.9851,80004.0
2023-10-02 09:40:00,394.91,395.19,394.29,394.59,30523.0,390.9158,391.193,390.3021,390.5991,30523.0
2023-10-02 09:50:00,394.71,395.0,394.0,394.73,18358.0,390.7179,391.0049,390.015,390.7376,18358.0
2023-10-02 10:00:00,394.59,395.15,394.41,394.75,52431.0,390.5991,391.1534,390.4209,390.7574,52431.0
2023-10-02 10:10:00,394.62,395.18,394.13,394.85,34596.0,390.6288,391.1831,390.1437,390.8564,34596.0
2023-10-02 10:20:00,394.91,395.14,394.2,394.21,22162.0,390.9158,391.1435,390.213,390.2229,22162.0
2023-10-02 10:30:00,394.15,395.33,394.0,395.25,33554.0,390.1635,391.3316,390.015,391.2524,33554.0
2023-10-02 10:40:00,395.23,395.61,394.49,395.19,48205.0,391.2326,391.6087,390.5001,391.193,48205.0
2023-10-02 10:50:00,395.26,395.32,394.49,394.91,21136.0,391.2623,391.3217,390.5001,390.9158,21136.0
2023-10-02 11:00:00,394.83,395.24,394.77,395.13,40865.0,390.8366,391.2425,390.7772,391.1336,40865.0
2023-10-02 11:10:00,395.25,395.81,395.0,395.81,56777.0,391.2524,391.8067,391.0049,391.8067,56777.0
2023-10-02 11:20:00,395.82,396.36,395.62,396.09,37459.0,391.8166,392.3512,391.6186,392.0839,37459.0
2023-10-02 11:30:00,396.15,396.25,395.07,395.16,23045.0,392.1433,392.2423,391.0742,391.1633,23045.0
2023-10-02 11:40:00,395.08,395.2,394.24,394.33,18441.0,391.0841,391.2029,390.2526,390.3417,18441.0
2023-10-02 11:50:00,394.3,394.46,393.38,393.57,18491.0,390.312,390.4704,389.4013,389.5894,18491.0
2023-10-02 12:00:00,393.58,393.7,392.78,392.88,16037.0,389.5993,389.7181,388.8074,388.9064,16037.0
2023-10-02 12:10:00,392.95,394.03,392.86,393.52,32107.0,388.9757,390.0447,388.8866,389.5399,32107.0
2023-10-02 12:20:00,393.52,394.0,393.22,393.71,8019.0,389.5399,390.015,389.2429,389.728,8019.0
2023-10-02 12:30:00,393.56,393.9,393.42,393.52,15249.0,389.5795,389.916,389.4409,389.5399,15249.0
2023-10-02 12:40:00,393.46,393.63,392.78,392.78,11076.0,389.4805,389.6488,388.8074,388.8074,11076.0
2023-10-02 12:50:00,392.95,393.79,392.95,393.4,7001.0,388.9757,389.8072,388.9757,389.4211,7001.0
2023-10-02 13:00:00,393.42,393.92,393.38,393.58,12003.0,389.4409,389.9358,389.4013,389.5993,12003.0
2023-10-02 13:10:00,393.7,394.33,393.43,394.13,13826.0,389.7181,390.3417,389.4508,390.1437,13826.0
2023-10-02 13:20:00,394.22,394.38,393.95,394.1,17434.0,390.2328,390.3912,389.9655,390.114,17434.0
2023-10-02 13:30:00,394.13,394.41,393.86,394.18,14949.0,390.1437,390.4209,389.8764,390.1932,14949.0
2023-10-02 13:40:00,394.21,394.79,394.06,394.59,35483.0,390.2229,390.797,390.0744,390.5991,35483.0
2023-10-02 13:50:00,394.67,395.13,394.36,394.53,15094.0,390.6783,391.1336,390.3714,390.5397,15094.0
2023-10-02 14:00:00,394.44,395.09,394.29,395.0,17576.0,390.4506,391.094,390.3021,391.0049,17576.0
2023-10-02 14:10:00,395.0,395.51,394.68,394.68,22987.0,391.0049,391.5098,390.6882,390.6882,22987.0
2023-10-02 14:20:00,394.87,394.87,394.18,394.19,21028.0,390.8762,390.8762,390.1932,390.2031,21028.0
2023-10-02 14:30:00,394.22,394.36,394.0,394.06,8702.0,390.2328,390.3714,390.015,390.0744,8702.0
2023-10-02 14:40:00,393.99,394.23,393.9,394.15,8507.0,390.0051,390.2427,389.916,390.1635,8507.0
2023-10-02 14:50:00,394.17,394.33,393.74,394.11,23733.0,390.1833,390.3417,389.7577,390.1239,23733.0
2023-10-02 15:00:00,394.02,394.39,393.61,394.26,11933.0,390.0348,390.4011,389.629,390.2724,11933.0
2023-10-02 15:10:00,394.41,394.53,393.96,394.32,10216.0,390.4209,390.5397,389.9754,390.3318,10216.0
2023-10-02 15:20:00,394.27,394.94,394.22,394.8,14426.0,390.2823,390.9455,390.2328,390.8069,14426.0
2023-10-02 15:30:00,394.79,394.89,394.38,394.54,23298.0,390.797,390.896,390.3912,390.5496,23298.0
2023-10-02 15:40:00,394.56,394.82,394.29,394.53,29369.0,390.5694,390.8267,390.3021,390.5397,29369.0
2023-10-02 15:50:00,394.47,396.02,394.33,395.83,168622.0,390.4803,392.0146,390.3417,391.8265,168622.0
2023-10-03 09:30:00,394.5,395.07,393.72,394.59,48813.0,390.51,391.0742,389.7379,390.5991,48813.0
2023-10-03 09:40:00,395.04,397.31,394.85,397.31,26349.0,391.0445,393.2916,390.8564,393.2916,26349.0
2023-10-03 09:50:00,397.24,397.86,396.91,397.01,17386.0,393.2223,393.836,392.8956,392.9946,17386.0
2023-10-03 10:00:00,396.7,396.78,394.86,395.29,24577.0,392.6877,392.7669,390.8663,391.292,24577.0
2023-10-03 10:10:00,395.21,395.91,393.94,394.2,25708.0,391.2128,391.9057,389.9556,390.213,25708.0
2023-10-03 10:20:00,394.06,394.57,393.68,393.88,18806.0,390.0744,390.5793,389.6983,389.8962,18806.0
2023-10-03 10:30:00,393.78,394.6,393.67,393.8,18042.0,389.7973,390.609,389.6884,389.8171,18042.0
2023-10-03 10:40:00,393.66,394.35,393.66,393.88,19616.0,389.6785,390.3615,389.6785,389.8962,19616.0
2023-10-03 10:50:00,394.02,394.14,393.48,393.48,27524.0,390.0348,390.1536,389.5003,389.5003,27524.0
2023-10-03 11:00:00,393.41,393.58,392.38,392.63,19026.0,389.431,389.5993,388.4114,388.6589,19026.0
2023-10-03 11:10:00,392.48,392.6,392.03,392.36,10466.0,388.5104,388.6292,388.065,388.3916,10466.0
2023-10-03 11:20:00,392.44,392.58,391.3,391.76,16247.0,388.4708,388.6094,387.3423,387.7977,16247.0
2023-10-03 11:30:00,391.73,391.98,390.8,391.07,12603.0,387.768,388.0155,386.8474,387.1147,12603.0
2023-10-03 11:40:00,391.13,391.39,390.87,391.07,28897.0,387.1741,387.4314,386.9167,387.1147,28897.0
2023-10-03 11:50:00,391.02,391.25,390.65,391.09,25055.0,387.0652,387.2928,386.6989,387.1345,25055.0
2023-10-03 12:00:00,391.06,392.11,391.05,391.56,33856.0,387.1048,388.1441,387.0949,387.5997,33856.0
2023-10-03 12:10:00,391.55,391.79,390.92,391.18,20798.0,387.5898,387.8274,386.9662,387.2236,20798.0
2023-10-03 12:20:00,391.1,391.96,391.05,391.87,17392.0,387.1444,387.9957,387.0949,387.9066,17392.0
2023-10-03 12:30:00,391.93,392.03,391.41,391.41,6723.0,387.966,388.065,387.4512,387.4512,6723.0
2023-10-03 12:40:00,391.4,392.06,391.39,392.02,14881.0,387.4413,388.0947,387.4314,388.0551,14881.0
2023-10-03 12:50:00,391.91,392.43,391.78,392.16,10216.0,387.9462,388.4609,387.8175,388.1936,10216.0
2023-10-03 13:00:00,392.2,392.7,391.88,391.91,18817.0,388.2332,388.7282,387.9165,387.9462,18817.0
2023-10-03 13:10:00,391.92,392.24,391.66,391.97,15750.0,387.9561,388.2728,387.6987,388.0056,15750.0
2023-10-03 13:20:00,391.83,392.44,391.74,392.06,20226.0,387.867,388.4708,387.7779,388.0947,20226.0
2023-10-03 13:30:00,392.07,392.13,391.63,391.78,7750.0,388.1046,388.1639,387.669,387.8175,7750.0
2023-10-03 13:40:00,391.79,392.06,391.18,391.3,24396.0,387.8274,388.0947,387.2236,387.3423,24396.0
2023-10-03 13:50:00,391.3,391.39,390.85,390.98,31098.0,387.3423,387.4314,386.8969,387.0256,31098.0
2023-10-03 14:00:00,390.98,391.06,390.2,390.22,22071.0,387.0256,387.1048,386.2535,386.2733,22071.0
2023-10-03 14:10:00,390.35,390.38,389.58,389.8,30275.0,386.4019,386.4316,385.6397,385.8575,30275.0
2023-10-03 14:20:00,389.73,389.98,389.7,389.78,12539.0,385.7882,386.0357,385.7585,385.8377,12539.0
2023-10-03 14:30:00,389.72,390.44,389.68,390.44,20256.0,385.7783,386.491,385.7387,386.491,20256.0
2023-10-03 14:40:00,390.37,390.67,390.15,390.27,14335.0,386.4217,386.7187,386.204,386.3228,14335.0
2023-10-03 14:50:00,390.24,390.48,390.01,390.16,26017.0,386.2931,386.5306,386.0654,386.2139,26017.0
2023-10-03 15:00:00,390.15,390.38,389.57,389.79,21422.0,386.204,386.4316,385.6298,385.8476,21422.0
2023-10-03 15:10:00,389.7,389.96,389.31,389.67,20925.0,385.7585,386.0159,385.3725,385.7288,20925.0
2023-10-03 15:20:00,389.75,390.0,389.22,389.22,27714.0,385.808,386.0555,385.2834,385.2834,27714.0
2023-10-03 15:30:00,389.27,389.44,388.97,389.28,34368.0,385.3329,385.5012,385.0359,385.3428,34368.0
2023-10-03 15:40:00,389.34,390.4,389.34,390.28,37039.0,385.4022,386.4514,385.4022,386.3327,37039.0
2023-10-03 15:50:00,390.17,391.09,390.13,391.09,152326.0,386.2238,387.1345,386.1842,387.1345,152326.0
2023-10-04 09:30:00,392.0,393.12,390.95,392.24,70102.0,388.0353,389.1439,386.9959,388.2728,70102.0
2023-10-04 09:40:00,392.09,392.09,388.58,388.92,34369.0,388.1243,388.1243,384.6498,384.9864,34369.0
2023-10-04 09:50:00,389.02,390.04,388.67,390.04,38752.0,385.0854,386.0951,384.7389,386.0951,38752.0
2023-10-04 10:00:00,389.62,390.53,389.53,390.53,27850.0,385.6793,386.5801,385.5902,386.5801,27850.0
2023-10-04 10:10:00,390.68,391.31,390.48,391.09,30438.0,386.7286,387.3522,386.5306,387.1345,30438.0
2023-10-04 10:20:00,391.07,391.19,390.22,390.23,34905.0,387.1147,387.2335,386.2733,386.2832,34905.0
2023-10-04 10:30:00,390.11,390.91,390.04,390.52,23644.0,386.1644,386.9563,386.0951,386.5702,23644.0
2023-10-04 10:40:00,390.68,391.41,389.97,389.97,18639.0,386.7286,387.4512,386.0258,386.0258,18639.0
2023-10-04 10:50:00,390.22,390.73,390.17,390.56,15789.0,386.2733,386.7781,386.2238,386.6098,15789.0
2023-10-04 11:00:00,390.35,390.86,390.11,390.75,21863.0,386.4019,386.9068,386.1644,386.7979,21863.0
2023-10-04 11:10:00,390.71,392.11,390.71,392.11,17361.0,386.7583,388.1441,386.7583,388.1441,17361.0
2023-10-04 11:20:00,392.38,392.38,391.52,392.04,16919.0,388.4114,388.4114,387.5601,388.0749,16919.0
2023-10-04 11:30:00,391.96,392.33,391.78,392.19,11043.0,387.9957,388.3619,387.8175,388.2233,11043.0
2023-10-04 11:40:00,392.19,392.93,391.64,392.63,8981.0,388.2233,388.9559,387.6789,388.6589,8981.0
2023-10-04 11:50:00,392.55,393.0,392.39,392.97,9259.0,388.5797,389.0251,388.4213,388.9954,9259.0
2023-10-04 12:00:00,393.0,393.01,392.38,393.01,12787.0,389.0251,389.035,388.4114,389.035,12787.0
2023-10-04 12:10:00,393.08,393.36,392.92,393.3,20317.0,389.1043,389.3815,388.946,389.3221,20317.0
2023-10-04 12:20:00,393.54,393.67,392.84,393.27,7518.0,389.5597,389.6884,388.8668,389.2924,7518.0
2023-10-04 12:30:00,393.31,393.31,391.97,392.2,39118.0,389.332,389.332,388.0056,388.2332,39118.0
2023-10-04 12:40:00,392.01,392.82,392.01,392.71,12076.0,388.0452,388.847,388.0452,388.7381,12076.0
2023-10-04 12:50:00,392.49,392.83,392.05,392.32,15119.0,388.5203,388.8569,388.0848,388.352,15119.0
2023-10-04 13:00:00,392.41,392.6,392.13,392.56,8598.0,388.4411,388.6292,388.1639,388.5896,8598.0
2023-10-04 13:10:00,392.58,392.66,392.1,392.45,5765.0,388.6094,388.6886,388.1342,388.4807,5765.0
2023-10-04 13:20:00,392.51,392.59,391.75,391.75,9453.0,388.5401,388.6193,387.7878,387.7878,9453.0
2023-10-04 13:30:00,391.69,391.86,391.4,391.69,8029.0,387.7284,387.8967,387.4413,387.7284,8029.0
2023-10-04 13:40:00,391.62,392.09,391.62,391.99,8604.0,387.6591,388.1243,387.6591,388.0254,8604.0
2023-10-04 13:50:00,392.0,392.09,391.52,391.86,7460.0,388.0353,388.1243,387.5601,387.8967,7460.0
2023-10-04 14:00:00,391.81,391.95,391.21,391.33,13313.0,387.8472,387.9858,387.2532,387.372,13313.0
2023-10-04 14:10:00,391.47,391.76,391.38,391.65,9473.0,387.5106,387.7977,387.4215,387.6888,9473.0
2023-10-04 14:20:00,391.6,391.83,390.96,391.57,27419.0,387.6393,387.867,387.0058,387.6096,27419.0
2023-10-04 14:30:00,391.74,392.02,390.97,391.02,8807.0,387.7779,388.0551,387.0157,387.0652,8807.0
2023-10-04 14:40:00,391.07,392.12,391.06,391.75,10963.0,387.1147,388.154,387.1048,387.7878,10963.0
2023-10-04 14:50:00,391.76,392.28,391.67,392.01,14634.0,387.7977,388.3124,387.7086,388.0452,14634.0
2023-10-04 15:00:00,392.0,392.38,392.0,392.38,12944.0,388.0353,388.4114,388.0353,388.4114,12944.0
2023-10-04 15:10:00,392.3,393.37,392.22,393.36,11845.0,388.3322,389.3914,388.253,389.3815,11845.0
2023-10-04 15:20:00,393.33,393.5,393.19,393.25,20725.0,389.3518,389.5201,389.2132,389.2726,20725.0
2023-10-04 15:30:00,393.31,394.36,393.03,394.31,31282.0,389.332,390.3714,389.0548,390.3219,31282.0
2023-10-04 15:40:00,394.27,394.47,393.47,393.47,53452.0,390.2823,390.4803,389.4904,389.4904,53452.0
2023-10-04 15:50:00,393.35,394.07,392.96,393.67,117852.0,389.3716,390.0843,388.9855,389.6884,117852.0
2023-10-05 09:30:00,390.39,392.74,390.15,392.53,67420.0,387.0003,389.3299,386.7624,389.1217,67420.0
2023-10-05 09:40:00,392.37,392.78,391.23,391.28,58063.0,388.9631,389.3696,387.833,387.8826,58063.0
2023-10-05 09:50:00,391.43,392.9,391.02,392.54,25712.0,388.0313,389.4885,387.6249,389.1317,25712.0
2023-10-05 10:00:00,392.54,392.65,390.64,391.03,45755.0,389.1317,389.2407,387.2482,387.6348,45755.0
2023-10-05 10:10:00,391.02,391.25,390.53,391.07,31336.0,387.6249,387.8529,387.1391,387.6744,31336.0
2023-10-05 10:20:00,391.36,391.68,390.97,391.28,28455.0,387.9619,388.2791,387.5753,387.8826,28455.0
2023-10-05 10:30:00,391.19,392.06,390.28,390.28,36785.0,387.7934,388.6558,386.8913,386.8913,36785.0
2023-10-05 10:40:00,390.36,390.58,390.02,390.13,40257.0,386.9706,387.1887,386.6335,386.7426,40257.0
2023-10-05 10:50:00,390.12,391.19,390.09,390.67,30212.0,386.7327,387.7934,386.7029,387.2779,30212.0
2023-10-05 11:00:00,390.66,390.89,390.0,390.89,28878.0,387.268,387.496,386.6137,387.496,28878.0
2023-10-05 11:10:00,390.91,391.1,390.28,390.69,31586.0,387.5158,387.7042,386.8913,387.2977,31586.0
2023-10-05 11:20:00,390.85,391.54,390.78,391.05,21860.0,387.4563,388.1403,387.3869,387.6546,21860.0
2023-10-05 11:30:00,391.04,391.48,390.8,390.91,14656.0,387.6447,388.0809,387.4068,387.5158,14656.0
2023-10-05 11:40:00,390.91,391.55,390.84,391.42,20650.0,387.5158,388.1503,387.4464,388.0214,20650.0
2023-10-05 11:50:00,391.3,392.27,391.3,391.92,11225.0,387.9024,388.864,387.9024,388.517,11225.0
2023-10-05 12:00:00,391.96,392.9,391.85,392.9,11014.0,388.5567,389.4885,388.4476,389.4885,11014.0
2023-10-05 12:10:00,392.86,393.21,392.43,392.6,15096.0,389.4489,389.7958,389.0226,389.1911,15096.0
2023-10-05 12:20:00,392.56,393.66,392.5,393.66,20820.0,389.1515,390.2419,389.092,390.2419,20820.0
2023-10-05 12:30:00,393.74,393.86,393.25,393.26,13566.0,390.3212,390.4402,389.8355,389.8454,13566.0
2023-10-05 12:40:00,393.25,393.34,392.81,392.98,14264.0,389.8355,389.9247,389.3993,389.5678,14264.0
2023-10-05 12:50:00,393.03,393.34,392.5,392.62,10351.0,389.6174,389.9247,389.092,389.211,10351.0
2023-10-05 13:00:00,392.76,392.86,392.27,392.4,10906.0,389.3497,389.4489,388.864,388.9929,10906.0
2023-10-05 13:10:00,392.45,392.9,392.39,392.66,7663.0,389.0424,389.4885,388.983,389.2506,7663.0
2023-10-05 13:20:00,392.6,393.14,392.52,392.68,7686.0,389.1911,389.7264,389.1118,389.2704,7686.0
2023-10-05 13:30:00,392.81,393.93,392.36,393.78,18265.0,389.3993,390.5096,388.9532,390.3609,18265.0
2023-10-05 13:40:00,393.85,394.15,393.56,393.56,17093.0,390.4303,390.7277,390.1428,390.1428,17093.0
2023-10-05 13:50:00,393.53,393.79,393.12,393.37,14515.0,390.1131,390.3708,389.7066,389.9545,14515.0
2023-10-05 14:00:00,393.41,393.69,392.98,393.08,9803.0,389.9941,390.2717,389.5678,389.667,9803.0
2023-10-05 14:10:00,393.05,393.83,393.04,393.5,13716.0,389.6372,390.4105,389.6273,390.0833,13716.0
2023-10-05 14:20:00,393.55,393.76,393.41,393.61,9624.0,390.1329,390.3411,389.9941,390.1924,9624.0
2023-10-05 14:30:00,393.64,394.36,393.58,394.33,14291.0,390.2221,390.9359,390.1626,390.9061,14291.0
2023-10-05 14:40:00,394.29,394.64,393.69,393.96,13696.0,390.8665,391.2134,390.2717,390.5393,13696.0
2023-10-05 14:50:00,393.93,394.25,393.78,394.09,19516.0,390.5096,390.8268,390.3609,390.6682,19516.0
2023-10-05 15:00:00,394.03,394.16,393.67,393.73,16480.0,390.6087,390.7376,390.2518,390.3113,16480.0
2023-10-05 15:10:00,393.81,394.06,393.6,393.67,28798.0,390.3906,390.6385,390.1825,390.2518,28798.0
2023-10-05 15:20:00,393.7,394.14,393.69,394.14,20871.0,390.2816,390.7178,390.2717,390.7178,20871.0
2023-10-05 15:30:00,394.13,394.47,393.87,394.32,34223.0,390.7079,391.0449,390.4501,390.8962,34223.0
2023-10-05 15:40:00,394.32,394.72,393.96,394.29,36438.0,390.8962,391.2927,390.5393,390.8665,36438.0
2023-10-05 15:50:00,394.3,394.39,393.75,394.19,110011.0,390.8764,390.9656,390.3312,390.7673,110011.0
2023-10-06 09:30:00,393.23,394.97,390.5,394.48,62046.0,389.8157,391.5406,387.1094,391.0548,62046.0
2023-10-06 09:40:00,394.49,396.7,394.26,396.43,38352.0,391.0647,393.2555,390.8367,392.9879,38352.0
2023-10-06 09:50:00,396.31,396.99,396.12,396.87,68302.0,392.8689,393.543,392.6806,393.4241,68302.0
2023-10-06 10:00:00,396.88,396.88,394.76,395.27,30540.0,393.434,393.434,391.3324,391.838,30540.0
2023-10-06 10:10:00,395.28,395.83,394.99,395.06,35767.0,391.8479,392.3931,391.5604,391.6298,35767.0
2023-10-06 10:20:00,394.94,395.53,394.11,395.21,92547.0,391.5108,392.0957,390.688,391.7785,92547.0
2023-10-06 10:30:00,395.43,395.88,394.59,395.42,35910.0,391.9966,392.4427,391.1639,391.9867,35910.0
2023-10-06 10:40:00,395.37,396.37,395.1,396.1,33924.0,391.9371,392.9284,391.6694,392.6607,33924.0
2023-10-06 10:50:00,396.13,396.27,394.33,394.61,20695.0,392.6905,392.8293,390.9061,391.1837,20695.0
2023-10-06 11:00:00,394.64,395.27,394.55,395.15,14417.0,391.2134,391.838,391.1242,391.719,14417.0
2023-10-06 11:10:00,395.22,396.28,395.17,395.86,14323.0,391.7884,392.8392,391.7388,392.4228,14323.0
2023-10-06 11:20:00,395.78,396.95,395.7,396.55,10202.0,392.3435,393.5034,392.2642,393.1068,10202.0
2023-10-06 11:30:00,396.69,398.14,396.43,397.83,30542.0,393.2456,394.683,392.9879,394.3757,30542.0
2023-10-06 11:40:00,397.84,398.89,397.76,398.89,18056.0,394.3856,395.4265,394.3063,395.4265,18056.0
2023-10-06 11:50:00,399.01,399.67,398.85,399.54,19354.0,395.5455,396.1997,395.3869,396.0709,19354.0
2023-10-06 12:00:00,399.53,399.97,399.38,399.52,22488.0,396.061,396.4971,395.9123,396.0511,22488.0
2023-10-06 12:10:00,399.69,399.78,399.14,399.46,37635.0,396.2196,396.3088,395.6744,395.9916,37635.0
2023-10-06 12:20:00,399.31,399.39,398.48,398.76,26579.0,395.8429,395.9222,395.0201,395.2976,26579.0
2023-10-06 12:30:00,398.78,398.91,398.42,398.68,25228.0,395.3175,395.4463,394.9606,395.2183,25228.0
2023-10-06 12:40:00,398.61,399.11,398.59,399.02,13662.0,395.149,395.6446,395.1291,395.5554,13662.0
2023-10-06 12:50:00,399.08,399.27,398.62,399.11,27385.0,395.6149,395.8032,395.1589,395.6446,27385.0
2023-10-06 13:00:00,399.12,399.44,399.03,399.21,10577.0,395.6545,395.9717,395.5653,395.7437,10577.0
2023-10-06 13:10:00,399.17,400.04,398.73,399.55,26102.0,395.7041,396.5665,395.2679,396.0808,26102.0
2023-10-06 13:20:00,399.65,400.73,399.51,400.11,25781.0,396.1799,397.2505,396.0411,396.6359,25781.0
2023-10-06 13:30:00,400.31,400.76,400.05,400.37,17903.0,396.8342,397.2803,396.5764,396.8937,17903.0
2023-10-06 13:40:00,400.39,400.46,399.83,400.3,13800.0,396.9135,396.9829,396.3584,396.8243,13800.0
2023-10-06 13:50:00,400.27,400.53,400.0,400.5,16769.0,396.7945,397.0523,396.5269,397.0225,16769.0
2023-10-06 14:00:00,400.41,400.47,399.89,400.2,18854.0,396.9333,396.9928,396.4178,396.7251,18854.0
2023-10-06 14:10:00,400.27,400.44,399.8,399.84,21021.0,396.7945,396.9631,396.3286,396.3683,21021.0
2023-10-06 14:20:00,399.92,400.18,399.74,399.93,48818.0,396.4476,396.7053,396.2691,396.4575,48818.0
2023-10-06 14:30:00,399.94,400.88,399.77,400.81,40072.0,396.4674,397.3992,396.2989,397.3299,40072.0
2023-10-06 14:40:00,400.75,401.0,400.51,400.59,25496.0,397.2704,397.5182,397.0325,397.1118,25496.0
2023-10-06 14:50:00,400.63,400.67,400.1,400.46,20183.0,397.1514,397.1911,396.626,396.9829,20183.0
2023-10-06 15:00:00,400.37,400.46,399.68,400.31,27562.0,396.8937,396.9829,396.2097,396.8342,27562.0
2023-10-06 15:10:00,400.3,400.36,399.69,399.71,19862.0,396.8243,396.8838,396.2196,396.2394,19862.0
2023-10-06 15:20:00,399.68,399.95,399.53,399.65,29238.0,396.2097,396.4773,396.061,396.1799,29238.0
2023-10-06 15:30:00,399.68,399.88,399.14,399.88,36958.0,396.2097,396.4079,395.6744,396.4079,36958.0
2023-10-06 15:40:00,399.92,399.92,398.77,398.92,56430.0,396.4476,396.4476,395.3076,395.4563,56430.0
2023-10-06 15:50:00,398.84,398.87,397.77,397.77,170841.0,395.377,395.4067,394.3162,394.3162,170841.0
2023-10-09 09:30:00,394.46,395.93,392.82,393.16,62177.0,391.035,392.4922,389.4092,389.7463,62177.0
2023-10-09 09:40:00,393.31,393.87,391.89,391.89,39768.0,389.895,390.4501,388.4873,388.4873,39768.0
2023-10-09 09:50:00,391.67,392.41,391.58,392.14,38238.0,388.2692,389.0028,388.18,388.7351,38238.0
2023-10-09 10:00:00,392.09,392.52,391.19,391.95,38514.0,388.6856,389.1118,387.7934,388.5468,38514.0
2023-10-09 10:10:00,391.87,392.46,391.71,392.16,47636.0,388.4675,389.0524,388.3089,388.755,47636.0
2023-10-09 10:20:00,392.26,392.6,391.85,391.9,23421.0,388.8541,389.1911,388.4476,388.4972,23421.0
2023-10-09 10:30:00,391.81,392.03,390.92,390.98,25402.0,388.408,388.6261,387.5257,387.5852,25402.0
2023-10-09 10:40:00,391.06,391.58,390.05,390.05,31711.0,387.6645,388.18,386.6633,386.6633,31711.0
2023-10-09 10:50:00,390.09,390.65,389.58,390.44,38058.0,386.7029,387.2581,386.1974,387.0499,38058.0
2023-10-09 11:00:00,390.34,390.78,389.96,390.53,39845.0,386.9508,387.3869,386.5741,387.1391,39845.0
2023-10-09 11:10:00,390.53,391.33,390.33,391.33,13349.0,387.1391,387.9322,386.9408,387.9322,13349.0
2023-10-09 11:20:00,391.2,392.29,391.08,392.29,31796.0,387.8033,388.8838,387.6843,388.8838,31796.0
2023-10-09 11:30:00,392.19,392.68,392.12,392.49,18828.0,388.7847,389.2704,388.7153,389.0821,18828.0
2023-10-09 11:40:00,392.5,392.67,391.81,392.05,34813.0,389.092,389.2605,388.408,388.6459,34813.0
2023-10-09 11:50:00,392.24,392.84,392.16,392.62,8986.0,388.8343,389.4291,388.755,389.211,8986.0
2023-10-09 12:00:00,392.61,392.85,392.19,392.56,14293.0,389.201,389.439,388.7847,389.1515,14293.0
2023-10-09 12:10:00,392.51,393.25,392.44,393.12,14678.0,389.1019,389.8355,389.0325,389.7066,14678.0
2023-10-09 12:20:00,393.18,393.49,392.55,392.79,12677.0,389.7661,390.0734,389.1416,389.3795,12677.0
2023-10-09 12:30:00,392.91,393.15,392.61,392.61,11643.0,389.4984,389.7364,389.201,389.201,11643.0
2023-10-09 12:40:00,392.62,392.9,392.53,392.84,7862.0,389.211,389.4885,389.1217,389.4291,7862.0
2023-10-09 12:50:00,392.91,393.04,392.36,392.6,10378.0,389.4984,389.6273,388.9532,389.1911,10378.0
2023-10-09 13:00:00,392.7,393.51,392.7,393.41,14281.0,389.2903,390.0932,389.2903,389.9941,14281.0
2023-10-09 13:10:00,393.41,393.67,393.08,393.59,16576.0,389.9941,390.2518,389.667,390.1725,16576.0
2023-10-09 13:20:00,393.51,393.98,393.28,393.88,5472.0,390.0932,390.5592,389.8652,390.46,5472.0
2023-10-09 13:30:00,393.99,394.78,393.99,394.7,21132.0,390.5691,391.3522,390.5691,391.2729,21132.0
2023-10-09 13:40:00,394.73,395.39,394.73,395.21,10287.0,391.3026,391.9569,391.3026,391.7785,10287.0
2023-10-09 13:50:00,395.2,395.48,395.11,395.48,14564.0,391.7686,392.0461,391.6793,392.0461,14564.0
2023-10-09 14:00:00,395.45,395.95,395.19,395.83,10073.0,392.0164,392.512,391.7586,392.3931,10073.0
2023-10-09 14:10:00,395.76,396.46,395.51,396.13,26158.0,392.3237,393.0176,392.0759,392.6905,26158.0
2023-10-09 14:20:00,396.15,396.37,395.99,396.16,14723.0,392.7103,392.9284,392.5517,392.7202,14723.0
2023-10-09 14:30:00,396.17,396.27,395.46,395.68,11593.0,392.7301,392.8293,392.0263,392.2444,11593.0
2023-10-09 14:40:00,395.64,396.38,395.64,396.14,13104.0,392.2047,392.9383,392.2047,392.7004,13104.0
2023-10-09 14:50:00,396.14,396.5,396.03,396.08,13683.0,392.7004,393.0573,392.5914,392.6409,13683.0
2023-10-09 15:00:00,396.09,396.09,395.58,395.81,17378.0,392.6508,392.6508,392.1453,392.3733,17378.0
2023-10-09 15:10:00,395.78,395.97,395.48,395.79,17023.0,392.3435,392.5319,392.0461,392.3534,17023.0
2023-10-09 15:20:00,395.77,396.1,395.68,395.92,18001.0,392.3336,392.6607,392.2444,392.4823,18001.0
2023-10-09 15:30:00,395.95,395.96,395.14,395.2,23383.0,392.512,392.522,391.7091,391.7686,23383.0
2023-10-09 15:40:00,395.16,395.29,394.64,394.98,38778.0,391.7289,391.8578,391.2134,391.5505,38778.0
2023-10-09 15:50:00,394.92,394.92,394.48,394.77,160476.0,391.491,391.491,391.0548,391.3423,160476.0
2023-10-10 09:30:00,395.54,395.76,393.85,394.97,69171.0,392.1056,392.3237,390.4303,391.5406,69171.0
2023-10-10 09:40:00,395.11,397.05,395.06,396.61,47829.0,391.6793,393.6025,391.6298,393.1663,47829.0
2023-10-10 09:50:00,396.8,398.54,396.7,398.54,53562.0,393.3547,395.0796,393.2555,395.0796,53562.0
2023-10-10 10:00:00,398.65,399.84,398.65,399.69,38986.0,395.1886,396.3683,395.1886,396.2196,38986.0
2023-10-10 10:10:00,399.82,400.66,399.81,400.01,29097.0,396.3484,397.1812,396.3385,396.5368,29097.0
2023-10-10 10:20:00,399.93,400.11,399.61,399.9,22255.0,396.4575,396.6359,396.1403,396.4278,22255.0
2023-10-10 10:30:00,399.96,400.54,399.8,400.32,17198.0,396.4872,397.0622,396.3286,396.8441,17198.0
2023-10-10 10:40:00,400.27,400.31,399.24,399.72,16825.0,396.7945,396.8342,395.7735,396.2493,16825.0
2023-10-10 10:50:00,399.74,399.97,399.44,399.69,22357.0,396.2691,396.4971,395.9717,396.2196,22357.0
2023-10-10 11:00:00,399.59,400.32,399.59,400.05,39287.0,396.1204,396.8441,396.1204,396.5764,39287.0
2023-10-10 11:10:00,400.18,401.13,399.87,401.13,20731.0,396.7053,397.6471,396.398,397.6471,20731.0
2023-10-10 11:20:00,401.17,401.91,401.16,401.81,17838.0,397.6867,398.4203,397.6768,398.3212,17838.0
2023-10-10 11:30:00,401.72,402.08,401.59,402.04,14492.0,398.2319,398.5888,398.1031,398.5492,14492.0
2023-10-10 11:40:00,402.05,402.31,401.88,402.16,15964.0,398.5591,398.8168,398.3906,398.6681,15964.0
2023-10-10 11:50:00,402.23,402.45,401.88,402.27,15123.0,398.7375,398.9556,398.3906,398.7772,15123.0
2023-10-10 12:00:00,402.4,402.64,401.86,402.1,12930.0,398.906,399.144,398.3707,398.6086,12930.0
2023-10-10 12:10:00,402.2,402.72,402.2,402.42,8217.0,398.7078,399.2233,398.7078,398.9259,8217.0
2023-10-10 12:20:00,402.49,402.54,402.1,402.54,14722.0,398.9953,399.0448,398.6086,399.0448,14722.0
2023-10-10 12:30:00,402.47,402.62,401.88,401.91,21652.0,398.9754,399.1241,398.3906,398.4203,21652.0
2023-10-10 12:40:00,402.05,402.18,401.46,401.58,10088.0,398.5591,398.688,397.9742,398.0932,10088.0
2023-10-10 12:50:00,401.6,401.75,401.31,401.39,12585.0,398.113,398.2617,397.8255,397.9048,12585.0
2023-10-10 13:00:00,401.31,401.35,400.24,400.46,17493.0,397.8255,397.8652,396.7648,396.9829,17493.0
2023-10-10 13:10:00,400.66,400.66,400.07,400.19,15564.0,397.1812,397.1812,396.5963,396.7152,15564.0
2023-10-10 13:20:00,400.32,400.48,399.58,400.15,16567.0,396.8441,397.0027,396.1105,396.6756,16567.0
2023-10-10 13:30:00,400.08,400.34,399.88,400.34,12470.0,396.6062,396.8639,396.4079,396.8639,12470.0
2023-10-10 13:40:00,400.35,400.91,400.24,400.78,10393.0,396.8738,397.429,396.7648,397.3001,10393.0
2023-10-10 13:50:00,400.71,400.9,400.35,400.74,18232.0,397.2307,397.4191,396.8738,397.2605,18232.0
2023-10-10 14:00:00,400.83,400.99,400.24,400.86,24961.0,397.3497,397.5083,396.7648,397.3794,24961.0
2023-10-10 14:10:00,400.77,400.96,400.16,400.35,18840.0,397.2902,397.4785,396.6855,396.8738,18840.0
2023-10-10 14:20:00,400.37,400.5,399.99,400.02,22051.0,396.8937,397.0225,396.517,396.5467,22051.0
2023-10-10 14:30:00,400.18,400.4,399.78,400.01,13328.0,396.7053,396.9234,396.3088,396.5368,13328.0
2023-10-10 14:40:00,400.09,400.68,399.93,400.11,17533.0,396.6161,397.201,396.4575,396.6359,17533.0
2023-10-10 14:50:00,400.09,400.12,399.19,399.61,19880.0,396.6161,396.6458,395.7239,396.1403,19880.0
2023-10-10 15:00:00,399.65,400.08,399.65,400.05,18737.0,396.1799,396.6062,396.1799,396.5764,18737.0
2023-10-10 15:10:00,399.98,400.16,399.81,399.85,19836.0,396.5071,396.6855,396.3385,396.3782,19836.0
2023-10-10 15:20:00,399.81,399.99,399.62,399.92,18286.0,396.3385,396.517,396.1502,396.4476,18286.0
2023-10-10 15:30:00,399.89,400.62,399.88,400.17,31987.0,396.4178,397.1415,396.4079,396.6954,31987.0
2023-10-10 15:40:00,400.13,400.58,399.92,400.58,32704.0,396.6558,397.1018,396.4476,397.1018,32704.0
2023-10-10 15:50:00,400.55,400.6,400.08,400.51,156360.0,397.0721,397.1217,396.6062,397.0325,156360.0
2023-10-11 09:30:00,403.25,405.13,402.86,403.32,54268.0,399.7487,401.6123,399.3621,399.8181,54268.0
2023-10-11 09:40:00,403.31,403.31,402.37,402.45,13304.0,399.8081,399.8081,398.8763,398.9556,13304.0
2023-10-11 09:50:00,402.28,402.47,401.63,402.08,21064.0,398.7871,398.9754,398.1427,398.5888,21064.0
2023-10-11 10:00:00,402.13,402.32,401.4,402.01,23231.0,398.6384,398.8267,397.9147,398.5194,23231.0
2023-10-11 10:10:00,401.95,402.02,401.06,401.44,12050.0,398.46,398.5293,397.5777,397.9544,12050.0
2023-10-11 10:20:00,401.48,402.35,401.38,402.19,15381.0,397.994,398.8565,397.8949,398.6979,15381.0
2023-10-11 10:30:00,402.17,402.17,401.31,401.58,14195.0,398.678,398.678,397.8255,398.0932,14195.0
2023-10-11 10:40:00,401.44,401.61,400.27,400.44,12850.0,397.9544,398.1229,396.7945,396.9631,12850.0
2023-10-11 10:50:00,400.67,401.25,400.52,400.73,10251.0,397.1911,397.766,397.0424,397.2505,10251.0
2023-10-11 11:00:00,400.92,401.27,400.73,401.15,11105.0,397.4389,397.7859,397.2505,397.6669,11105.0
2023-10-11 11:10:00,401.16,401.34,399.72,399.8,21602.0,397.6768,397.8552,396.2493,396.3286,21602.0
2023-10-11 11:20:00,399.69,400.02,399.2,399.2,14798.0,396.2196,396.5467,395.7338,395.7338,14798.0
2023-10-11 11:30:00,399.29,399.55,398.89,399.13,12974.0,395.823,396.0808,395.4265,395.6644,12974.0
2023-10-11 11:40:00,399.25,399.36,398.95,399.26,9707.0,395.7834,395.8924,395.486,395.7933,9707.0
2023-10-11 11:50:00,399.33,399.99,399.31,399.32,11039.0,395.8627,396.517,395.8429,395.8528,11039.0
2023-10-11 12:00:00,399.33,399.33,398.47,398.76,24946.0,395.8627,395.8627,395.0102,395.2976,24946.0
2023-10-11 12:10:00,398.53,398.59,397.6,397.69,18486.0,395.0696,395.1291,394.1477,394.2369,18486.0
2023-10-11 12:20:00,398.11,398.11,397.6,397.91,8303.0,394.6533,394.6533,394.1477,394.455,8303.0
2023-10-11 12:30:00,397.81,398.18,397.73,398.12,8956.0,394.3559,394.7227,394.2766,394.6632,8956.0
2023-10-11 12:40:00,397.99,398.45,397.96,398.06,11622.0,394.5343,394.9903,394.5046,394.6037,11622.0
2023-10-11 12:50:00,397.98,398.06,397.51,398.02,8078.0,394.5244,394.6037,394.0585,394.5641,8078.0
2023-10-11 13:00:00,398.13,398.39,397.85,398.39,9699.0,394.6731,394.9309,394.3956,394.9309,9699.0
2023-10-11 13:10:00,398.31,398.52,397.53,397.58,7263.0,394.8516,395.0597,394.0783,394.1279,7263.0
2023-10-11 13:20:00,397.66,398.03,397.36,397.98,10932.0,394.2072,394.574,393.9098,394.5244,10932.0
2023-10-11 13:30:00,397.84,397.87,397.49,397.6,12562.0,394.3856,394.4154,394.0387,394.1477,12562.0
2023-10-11 13:40:00,397.67,397.79,397.46,397.51,4179.0,394.2171,394.3361,394.0089,394.0585,4179.0
2023-10-11 13:50:00,397.67,398.39,397.56,398.26,8266.0,394.2171,394.9309,394.1081,394.802,8266.0
2023-10-11 14:00:00,398.43,398.91,398.17,398.31,5443.0,394.9705,395.4463,394.7128,394.8516,5443.0
2023-10-11 14:10:00,398.22,398.64,398.22,398.36,8410.0,394.7623,395.1787,394.7623,394.9011,8410.0
2023-10-11 14:20:00,398.47,399.7,398.43,399.08,12496.0,395.0102,396.2295,394.9705,395.6149,12496.0
2023-10-11 14:30:00,399.0,399.36,398.84,398.91,8689.0,395.5356,395.8924,395.377,395.4463,8689.0
2023-10-11 14:40:00,398.88,399.32,398.73,399.32,8708.0,395.4166,395.8528,395.2679,395.8528,8708.0
2023-10-11 14:50:00,399.31,399.47,399.0,399.16,14668.0,395.8429,396.0015,395.5356,395.6942,14668.0
2023-10-11 15:00:00,399.21,399.4,398.89,399.05,8503.0,395.7437,395.9321,395.4265,395.5851,8503.0
2023-10-11 15:10:00,399.24,399.35,399.0,399.35,9709.0,395.7735,395.8825,395.5356,395.8825,9709.0
2023-10-11 15:20:00,399.27,399.69,399.12,399.68,11316.0,395.8032,396.2196,395.6545,396.2097,11316.0
2023-10-11 15:30:00,399.64,400.01,399.3,399.9,22530.0,396.17,396.5368,395.833,396.4278,22530.0
2023-10-11 15:40:00,399.9,400.47,399.77,400.28,27753.0,396.4278,396.9928,396.2989,396.8045,27753.0
2023-10-11 15:50:00,400.28,400.41,399.79,399.81,121694.0,396.8045,396.9333,396.3187,396.3385,121694.0
2023-10-12 09:30:00,403.8,405.34,402.11,403.81,80364.0,400.2939,401.8205,398.6186,400.3038,80364.0
2023-10-12 09:40:00,403.57,403.57,401.71,401.74,32253.0,400.0659,400.0659,398.222,398.2518,32253.0
2023-10-12 09:50:00,401.79,402.42,400.99,401.69,24519.0,398.3013,398.9259,397.5083,398.2022,24519.0
2023-10-12 10:00:00,401.48,401.85,399.54,399.75,26813.0,397.994,398.3608,396.0709,396.2791,26813.0
2023-10-12 10:10:00,399.69,401.05,399.69,400.88,38224.0,396.2196,397.5678,396.2196,397.3992,38224.0
2023-10-12 10:20:00,400.92,402.02,400.68,401.37,20093.0,397.4389,398.5293,397.201,397.885,20093.0
2023-10-12 10:30:00,401.53,401.72,400.89,401.42,12027.0,398.0436,398.2319,397.4092,397.9346,12027.0
2023-10-12 10:40:00,401.44,401.63,400.54,400.8,23346.0,397.9544,398.1427,397.0622,397.3199,23346.0
2023-10-12 10:50:00,400.7,402.0,400.36,401.74,26344.0,397.2208,398.5095,396.8838,398.2518,26344.0
2023-10-12 11:00:00,401.61,402.32,401.28,402.26,15184.0,398.1229,398.8267,397.7958,398.7673,15184.0
2023-10-12 11:10:00,402.28,402.44,401.85,401.88,15965.0,398.7871,398.9457,398.3608,398.3906,15965.0
2023-10-12 11:20:00,401.96,402.21,401.69,402.0,11092.0,398.4699,398.7177,398.2022,398.5095,11092.0
2023-10-12 11:30:00,401.82,401.82,401.12,401.39,7066.0,398.3311,398.3311,397.6372,397.9048,7066.0
2023-10-12 11:40:00,401.66,401.85,401.5,401.73,4668.0,398.1725,398.3608,398.0139,398.2419,4668.0
2023-10-12 11:50:00,401.77,402.13,401.74,402.03,3579.0,398.2815,398.6384,398.2518,398.5393,3579.0
2023-10-12 12:00:00,402.28,402.71,402.25,402.62,13695.0,398.7871,399.2134,398.7573,399.1241,13695.0
2023-10-12 12:10:00,402.7,403.11,402.58,403.1,8235.0,399.2034,399.6099,399.0845,399.6,8235.0
2023-10-12 12:20:00,403.14,403.67,403.14,403.34,13501.0,399.6396,400.165,399.6396,399.8379,13501.0
2023-10-12 12:30:00,403.34,403.44,403.04,403.4,7888.0,399.8379,399.937,399.5405,399.8974,7888.0
2023-10-12 12:40:00,403.38,403.54,403.05,403.13,12729.0,399.8775,400.0361,399.5504,399.6297,12729.0
2023-10-12 12:50:00,403.2,403.2,402.53,402.66,15687.0,399.6991,399.6991,399.0349,399.1638,15687.0
2023-10-12 13:00:00,402.66,402.66,400.02,400.1,9882.0,399.1638,399.1638,396.5467,396.626,9882.0
2023-10-12 13:10:00,400.15,400.16,399.51,399.63,13108.0,396.6756,396.6855,396.0411,396.1601,13108.0
2023-10-12 13:20:00,399.74,399.75,399.01,399.15,20697.0,396.2691,396.2791,395.5455,395.6843,20697.0
2023-10-12 13:30:00,399.07,399.36,398.64,398.91,20290.0,395.605,395.8924,395.1787,395.4463,20290.0
2023-10-12 13:40:00,399.02,399.14,398.68,398.71,9453.0,395.5554,395.6744,395.2183,395.2481,9453.0
2023-10-12 13:50:00,398.82,398.83,398.3,398.31,8109.0,395.3571,395.367,394.8416,394.8516,8109.0
2023-10-12 14:00:00,398.36,398.61,397.66,397.94,11781.0,394.9011,395.149,394.2072,394.4848,11781.0
2023-10-12 14:10:00,397.94,397.98,397.32,397.38,15974.0,394.4848,394.5244,393.8702,393.9296,15974.0
2023-10-12 14:20:00,397.34,399.11,397.34,398.98,20063.0,393.89,395.6446,393.89,395.5157,20063.0
2023-10-12 14:30:00,398.9,399.55,398.76,399.28,7420.0,395.4364,396.0808,395.2976,395.8131,7420.0
2023-10-12 14:40:00,399.24,399.67,399.06,399.64,9194.0,395.7735,396.1997,395.595,396.17,9194.0
2023-10-12 14:50:00,399.64,399.82,399.37,399.45,6127.0,396.17,396.3484,395.9024,395.9817,6127.0
2023-10-12 15:00:00,399.58,400.11,399.53,400.04,6189.0,396.1105,396.6359,396.061,396.5665,6189.0
2023-10-12 15:10:00,400.02,400.69,399.82,400.54,12167.0,396.5467,397.2109,396.3484,397.0622,12167.0
2023-10-12 15:20:00,400.58,400.63,400.02,400.24,21557.0,397.1018,397.1514,396.5467,396.7648,21557.0
2023-10-12 15:30:00,400.28,400.47,400.11,400.36,48339.0,396.8045,396.9928,396.6359,396.8838,48339.0
2023-10-12 15:40:00,400.31,400.49,399.86,399.9,26478.0,396.8342,397.0126,396.3881,396.4278,26478.0
2023-10-12 15:50:00,399.97,400.59,399.69,399.81,61468.0,396.4971,397.1118,396.2196,396.3385,61468.0
2023-10-13 09:30:00,398.81,401.8,398.81,400.65,96435.0,395.3472,398.3113,395.3472,397.1712,96435.0
2023-10-13 09:40:00,400.61,402.14,400.61,401.25,56394.0,397.1316,398.6483,397.1316,397.766,56394.0
2023-10-13 09:50:00,401.27,401.93,400.9,401.31,25206.0,397.7859,398.4401,397.4191,397.8255,25206.0
2023-10-13 10:00:00,401.58,401.58,399.42,399.96,63088.0,398.0932,398.0932,395.9519,396.4872,63088.0
2023-10-13 10:10:00,399.96,399.96,398.91,399.25,26099.0,396.4872,396.4872,395.4463,395.7834,26099.0
2023-10-13 10:20:00,399.38,400.18,399.08,399.93,28583.0,395.9123,396.7053,395.6149,396.4575,28583.0
2023-10-13 10:30:00,400.03,400.96,399.82,399.84,18018.0,396.5566,397.4785,396.3484,396.3683,18018.0
2023-10-13 10:40:00,399.71,400.08,399.16,399.39,12568.0,396.2394,396.6062,395.6942,395.9222,12568.0
2023-10-13 10:50:00,399.28,399.34,397.72,397.86,36999.0,395.8131,395.8726,394.2667,394.4055,36999.0
2023-10-13 11:00:00,398.0,398.03,396.61,397.53,25000.0,394.5442,394.574,393.1663,394.0783,25000.0
2023-10-13 11:10:00,397.59,398.3,397.54,398.3,7550.0,394.1378,394.8416,394.0882,394.8416,7550.0
2023-10-13 11:20:00,398.19,398.44,397.51,398.01,20539.0,394.7326,394.9804,394.0585,394.5542,20539.0
2023-10-13 11:30:00,398.0,398.54,397.82,398.26,8435.0,394.5442,395.0796,394.3658,394.802,8435.0
2023-10-13 11:40:00,398.45,398.57,397.98,398.11,17247.0,394.9903,395.1093,394.5244,394.6533,17247.0
2023-10-13 11:50:00,398.23,398.23,396.57,397.23,22169.0,394.7723,394.7723,393.1267,393.7809,22169.0
2023-10-13 12:00:00,397.11,397.69,397.09,397.68,23867.0,393.662,394.2369,393.6422,394.227,23867.0
2023-10-13 12:10:00,397.58,398.15,397.4,398.01,19921.0,394.1279,394.6929,393.9495,394.5542,19921.0
2023-10-13 12:20:00,397.96,398.47,397.96,398.23,9911.0,394.5046,395.0102,394.5046,394.7723,9911.0
2023-10-13 12:30:00,398.29,398.83,398.01,398.36,11429.0,394.8317,395.367,394.5542,394.9011,11429.0
2023-10-13 12:40:00,398.32,398.55,398.1,398.26,22784.0,394.8615,395.0895,394.6434,394.802,22784.0
2023-10-13 12:50:00,398.2,398.22,397.17,397.8,15488.0,394.7425,394.7623,393.7215,394.346,15488.0
2023-10-13 13:00:00,397.89,398.03,396.48,396.52,23293.0,394.4352,394.574,393.0374,393.0771,23293.0
2023-10-13 13:10:00,396.42,396.84,396.1,396.23,26554.0,392.978,393.3943,392.6607,392.7896,26554.0
2023-10-13 13:20:00,396.19,396.51,395.61,395.68,16803.0,392.75,393.0672,392.175,392.2444,16803.0
2023-10-13 13:30:00,395.67,395.87,395.08,395.87,26007.0,392.2345,392.4327,391.6496,392.4327,26007.0
2023-10-13 13:40:00,395.95,397.43,395.88,396.82,12127.0,392.512,393.9792,392.4427,393.3745,12127.0
2023-10-13 13:50:00,396.97,397.19,396.72,396.88,12351.0,393.5232,393.7413,393.2754,393.434,12351.0
2023-10-13 14:00:00,397.0,397.39,396.67,397.07,14288.0,393.5529,393.9395,393.2258,393.6223,14288.0
2023-10-13 14:10:00,397.06,397.2,396.61,397.09,13231.0,393.6124,393.7512,393.1663,393.6422,13231.0
2023-10-13 14:20:00,397.1,397.39,396.76,397.26,12726.0,393.6521,393.9395,393.315,393.8107,12726.0
2023-10-13 14:30:00,397.24,397.72,397.09,397.37,17347.0,393.7908,394.2667,393.6422,393.9197,17347.0
2023-10-13 14:40:00,397.4,397.55,396.53,396.69,16269.0,393.9495,394.0982,393.087,393.2456,16269.0
2023-10-13 14:50:00,396.68,397.52,396.67,397.4,24792.0,393.2357,394.0684,393.2258,393.9495,24792.0
2023-10-13 15:00:00,397.4,397.78,397.1,397.5,31101.0,393.9495,394.3262,393.6521,394.0486,31101.0
2023-10-13 15:10:00,397.52,398.2,397.35,397.5,31124.0,394.0684,394.7425,393.8999,394.0486,31124.0
2023-10-13 15:20:00,397.45,397.7,396.82,397.07,28635.0,393.999,394.2469,393.3745,393.6223,28635.0
2023-10-13 15:30:00,397.25,397.68,397.01,397.37,41674.0,393.8008,394.227,393.5628,393.9197,41674.0
2023-10-13 15:40:00,397.29,397.34,396.3,396.64,59105.0,393.8404,393.89,392.859,393.1961,59105.0
2023-10-13 15:50:00,396.57,398.0,396.5,397.95,207571.0,393.1267,394.5442,393.0573,394.4947,207571.0
2023-10-16 09:30:00,400.24,401.77,398.78,401.23,55211.0,396.7648,398.2815,395.3175,397.7462,55211.0
2023-10-16 09:40:00,401.29,401.56,400.39,400.72,13603.0,397.8057,398.0733,396.9135,397.2406,13603.0
2023-10-16 09:50:00,400.79,402.01,400.71,401.84,24933.0,397.31,398.5194,397.2307,398.3509,24933.0
2023-10-16 10:00:00,401.84,402.42,400.72,401.08,15420.0,398.3509,398.9259,397.2406,397.5975,15420.0
2023-10-16 10:10:00,401.11,402.06,401.01,401.77,9634.0,397.6272,398.569,397.5281,398.2815,9634.0
2023-10-16 10:20:00,401.84,402.74,401.72,402.64,16866.0,398.3509,399.2431,398.2319,399.144,16866.0
2023-10-16 10:30:00,402.69,403.8,402.69,403.19,17949.0,399.1935,400.2939,399.1935,399.6892,17949.0
2023-10-16 10:40:00,403.19,404.0,402.85,403.89,18227.0,399.6892,400.4922,399.3521,400.3831,18227.0
2023-10-16 10:50:00,403.97,404.14,403.73,404.13,25859.0,400.4624,400.6309,400.2245,400.621,25859.0
2023-10-16 11:00:00,404.17,404.43,404.15,404.22,17083.0,400.6607,400.9184,400.6408,400.7102,17083.0
2023-10-16 11:10:00,404.31,404.31,403.65,403.75,10731.0,400.7995,400.7995,400.1452,400.2443,10731.0
2023-10-16 11:20:00,403.56,403.87,403.32,403.32,12235.0,400.056,400.3633,399.8181,399.8181,12235.0
2023-10-16 11:30:00,403.44,403.63,402.29,402.29,7970.0,399.937,400.1254,398.797,398.797,7970.0
2023-10-16 11:40:00,402.38,402.54,402.02,402.23,18580.0,398.8862,399.0448,398.5293,398.7375,18580.0
2023-10-16 11:50:00,402.43,402.5,401.78,402.12,12799.0,398.9358,399.0052,398.2914,398.6285,12799.0
2023-10-16 12:00:00,402.33,402.36,401.98,402.0,10087.0,398.8367,398.8664,398.4897,398.5095,10087.0
2023-10-16 12:10:00,401.95,402.07,401.63,401.71,9868.0,398.46,398.5789,398.1427,398.222,9868.0
2023-10-16 12:20:00,401.7,402.23,401.36,402.13,17219.0,398.2121,398.7375,397.8751,398.6384,17219.0
2023-10-16 12:30:00,402.17,402.17,401.69,401.87,7460.0,398.678,398.678,398.2022,398.3806,7460.0
2023-10-16 12:40:00,402.02,402.38,401.87,402.02,9905.0,398.5293,398.8862,398.3806,398.5293,9905.0
2023-10-16 12:50:00,402.02,402.28,401.7,402.2,10267.0,398.5293,398.7871,398.2121,398.7078,10267.0
2023-10-16 13:00:00,402.25,402.67,402.15,402.64,15241.0,398.7573,399.1737,398.6582,399.144,15241.0
2023-10-16 13:10:00,402.71,402.86,401.96,402.06,13705.0,399.2134,399.3621,398.4699,398.569,13705.0
2023-10-16 13:20:00,401.95,401.95,400.16,401.24,11631.0,398.46,398.46,396.6855,397.7561,11631.0
2023-10-16 13:30:00,401.28,401.49,400.91,401.49,10644.0,397.7958,398.0039,397.429,398.0039,10644.0
2023-10-16 13:40:00,401.49,401.99,401.43,401.98,33458.0,398.0039,398.4996,397.9445,398.4897,33458.0
2023-10-16 13:50:00,401.92,402.2,401.7,401.88,15772.0,398.4302,398.7078,398.2121,398.3906,15772.0
2023-10-16 14:00:00,401.91,401.91,401.5,401.63,14085.0,398.4203,398.4203,398.0139,398.1427,14085.0
2023-10-16 14:10:00,401.8,402.14,401.52,401.93,16320.0,398.3113,398.6483,398.0337,398.4401,16320.0
2023-10-16 14:20:00,402.03,402.22,401.75,401.91,12170.0,398.5393,398.7276,398.2617,398.4203,12170.0
2023-10-16 14:30:00,401.94,402.09,401.51,401.68,10364.0,398.45,398.5987,398.0238,398.1923,10364.0
2023-10-16 14:40:00,401.83,401.98,401.54,401.71,14336.0,398.341,398.4897,398.0535,398.222,14336.0
2023-10-16 14:50:00,401.73,402.18,401.73,402.16,9345.0,398.2419,398.688,398.2419,398.6681,9345.0
2023-10-16 15:00:00,402.24,402.48,401.95,402.4,14237.0,398.7474,398.9853,398.46,398.906,14237.0
2023-10-16 15:10:00,402.39,402.66,402.31,402.4,14513.0,398.8961,399.1638,398.8168,398.906,14513.0
2023-10-16 15:20:00,402.35,402.62,402.35,402.62,17989.0,398.8565,399.1241,398.8565,399.1241,17989.0
2023-10-16 15:30:00,402.71,402.74,401.5,401.53,41495.0,399.2134,399.2431,398.0139,398.0436,41495.0
2023-10-16 15:40:00,401.59,401.79,401.27,401.61,64222.0,398.1031,398.3013,397.7859,398.1229,64222.0
2023-10-16 15:50:00,401.6,401.66,400.74,400.93,184416.0,398.113,398.1725,397.2605,397.4488,184416.0
2023-10-17 09:30:00,399.64,400.19,398.45,399.23,63711.0,396.17,396.7152,394.9903,395.7636,63711.0
2023-10-17 09:40:00,399.59,401.43,399.12,400.88,29833.0,396.1204,397.9445,395.6545,397.3992,29833.0
2023-10-17 09:50:00,400.77,400.99,399.26,399.68,16656.0,397.2902,397.5083,395.7933,396.2097,16656.0
2023-10-17 10:00:00,399.75,400.85,399.27,400.69,40001.0,396.2791,397.3695,395.8032,397.2109,40001.0
2023-10-17 10:10:00,400.82,400.82,400.23,400.61,21581.0,397.3398,397.3398,396.7549,397.1316,21581.0
2023-10-17 10:20:00,400.45,401.44,400.02,400.97,18104.0,396.973,397.9544,396.5467,397.4885,18104.0
2023-10-17 10:30:00,400.98,402.12,400.96,401.92,11917.0,397.4984,398.6285,397.4785,398.4302,11917.0
2023-10-17 10:40:00,402.12,402.21,401.05,401.31,22530.0,398.6285,398.7177,397.5678,397.8255,22530.0
2023-10-17 10:50:00,401.21,401.44,400.85,401.22,13559.0,397.7264,397.9544,397.3695,397.7363,13559.0
2023-10-17 11:00:00,401.25,401.35,400.14,400.78,42798.0,397.766,397.8652,396.6657,397.3001,42798.0
2023-10-17 11:10:00,400.94,401.61,400.89,401.49,10343.0,397.4587,398.1229,397.4092,398.0039,10343.0
2023-10-17 11:20:00,401.62,401.71,400.87,401.33,29063.0,398.1328,398.222,397.3893,397.8453,29063.0
2023-10-17 11:30:00,401.53,402.47,401.43,402.1,20034.0,398.0436,398.9754,397.9445,398.6086,20034.0
2023-10-17 11:40:00,402.03,402.79,401.91,402.79,7719.0,398.5393,399.2927,398.4203,399.2927,7719.0
2023-10-17 11:50:00,402.84,403.05,402.43,403.05,11161.0,399.3422,399.5504,398.9358,399.5504,11161.0
2023-10-17 12:00:00,403.16,403.55,403.03,403.33,12289.0,399.6594,400.0461,399.5306,399.828,12289.0
2023-10-17 12:10:00,403.47,403.61,403.02,403.05,12484.0,399.9668,400.1055,399.5207,399.5504,12484.0
2023-10-17 12:20:00,403.0,403.58,402.99,403.41,9518.0,399.5008,400.0758,399.4909,399.9073,9518.0
2023-10-17 12:30:00,403.5,403.58,402.76,403.03,18160.0,399.9965,400.0758,399.2629,399.5306,18160.0
2023-10-17 12:40:00,402.97,402.98,402.29,402.54,9085.0,399.4711,399.481,398.797,399.0448,9085.0
2023-10-17 12:50:00,402.55,402.99,402.09,402.18,10377.0,399.0547,399.4909,398.5987,398.688,10377.0
2023-10-17 13:00:00,402.2,402.59,401.89,402.13,10793.0,398.7078,399.0944,398.4005,398.6384,10793.0
2023-10-17 13:10:00,402.13,402.13,401.87,401.99,9168.0,398.6384,398.6384,398.3806,398.4996,9168.0
2023-10-17 13:20:00,401.98,402.12,401.75,402.06,9584.0,398.4897,398.6285,398.2617,398.569,9584.0
2023-10-17 13:30:00,402.04,402.04,401.24,401.69,10736.0,398.5492,398.5492,397.7561,398.2022,10736.0
2023-10-17 13:40:00,401.8,401.96,401.5,401.75,12626.0,398.3113,398.4699,398.0139,398.2617,12626.0
2023-10-17 13:50:00,401.67,401.75,400.66,400.79,9818.0,398.1824,398.2617,397.1812,397.31,9818.0
2023-10-17 14:00:00,400.78,400.95,400.5,400.79,7078.0,397.3001,397.4686,397.0225,397.31,7078.0
2023-10-17 14:10:00,400.63,400.96,400.36,400.36,14312.0,397.1514,397.4785,396.8838,396.8838,14312.0
2023-10-17 14:20:00,400.33,400.88,400.33,400.55,12068.0,396.854,397.3992,396.854,397.0721,12068.0
2023-10-17 14:30:00,400.54,400.87,400.37,400.8,20345.0,397.0622,397.3893,396.8937,397.3199,20345.0
2023-10-17 14:40:00,400.89,400.92,400.39,400.61,8126.0,397.4092,397.4389,396.9135,397.1316,8126.0
2023-10-17 14:50:00,400.52,400.58,399.47,399.98,15459.0,397.0424,397.1018,396.0015,396.5071,15459.0
2023-10-17 15:00:00,399.87,400.28,399.37,400.11,14043.0,396.398,396.8045,395.9024,396.6359,14043.0
2023-10-17 15:10:00,400.18,400.35,399.88,400.17,14322.0,396.7053,396.8738,396.4079,396.6954,14322.0
2023-10-17 15:20:00,400.2,400.56,400.08,400.52,16369.0,396.7251,397.082,396.6062,397.0424,16369.0
2023-10-17 15:30:00,400.52,400.69,399.99,400.21,32046.0,397.0424,397.2109,396.517,396.7351,32046.0
2023-10-17 15:40:00,400.25,400.42,399.82,400.19,44137.0,396.7747,396.9432,396.3484,396.7152,44137.0
2023-10-17 15:50:00,400.18,401.77,399.98,401.52,203614.0,396.7053,398.2815,396.5071,398.0337,203614.0
2023-10-18 09:30:00,399.11,401.37,398.69,398.8,55999.0,395.6446,397.885,395.2283,395.3373,55999.0
2023-10-18 09:40:00,399.01,399.01,395.54,396.51,35561.0,395.5455,395.5455,392.1056,393.0672,35561.0
2023-10-18 09:50:00,396.61,397.79,396.6,397.62,25924.0,393.1663,394.3361,393.1564,394.1675,25924.0
2023-10-18 10:00:00,397.82,397.87,396.58,397.58,23546.0,394.3658,394.4154,393.1366,394.1279,23546.0
2023-10-18 10:10:00,397.58,398.84,397.4,398.8,21068.0,394.1279,395.377,393.9495,395.3373,21068.0
2023-10-18 10:20:00,398.81,398.95,397.43,397.56,18250.0,395.3472,395.486,393.9792,394.1081,18250.0
2023-10-18 10:30:00,397.38,397.79,397.02,397.51,11674.0,393.9296,394.3361,393.5728,394.0585,11674.0
2023-10-18 10:40:00,397.34,397.74,397.09,397.25,15075.0,393.89,394.2865,393.6422,393.8008,15075.0
2023-10-18 10:50:00,397.13,397.52,396.81,397.08,15700.0,393.6818,394.0684,393.3646,393.6322,15700.0
2023-10-18 11:00:00,397.09,397.37,396.8,396.93,10563.0,393.6422,393.9197,393.3547,393.4835,10563.0
2023-10-18 11:10:00,396.98,397.58,396.69,397.43,12542.0,393.5331,394.1279,393.2456,393.9792,12542.0
2023-10-18 11:20:00,397.39,397.57,396.5,396.51,10306.0,393.9395,394.118,393.0573,393.0672,10306.0
2023-10-18 11:30:00,396.53,397.22,396.37,396.91,9303.0,393.087,393.771,392.9284,393.4637,9303.0
2023-10-18 11:40:00,396.77,396.83,396.37,396.44,7325.0,393.3249,393.3844,392.9284,392.9978,7325.0
2023-10-18 11:50:00,396.33,396.73,396.16,396.32,19580.0,392.8887,393.2853,392.7202,392.8788,19580.0
2023-10-18 12:00:00,396.19,396.93,395.75,396.4,22193.0,392.75,393.4835,392.3138,392.9581,22193.0
2023-10-18 12:10:00,396.52,396.6,395.61,395.71,16993.0,393.0771,393.1564,392.175,392.2741,16993.0
2023-10-18 12:20:00,395.83,395.91,395.31,395.61,12576.0,392.3931,392.4724,391.8776,392.175,12576.0
2023-10-18 12:30:00,395.64,395.67,395.29,395.49,7506.0,392.2047,392.2345,391.8578,392.056,7506.0
2023-10-18 12:40:00,395.51,396.02,395.51,395.76,5108.0,392.0759,392.5814,392.0759,392.3237,5108.0
2023-10-18 12:50:00,395.77,395.78,395.32,395.42,9999.0,392.3336,392.3435,391.8875,391.9867,9999.0
2023-10-18 13:00:00,395.34,396.75,394.87,396.75,20514.0,391.9073,393.3051,391.4414,393.3051,20514.0
2023-10-18 13:10:00,396.66,397.37,396.66,396.91,9916.0,393.2159,393.9197,393.2159,393.4637,9916.0
2023-10-18 13:20:00,396.89,396.98,396.32,396.35,8627.0,393.4439,393.5331,392.8788,392.9086,8627.0
2023-10-18 13:30:00,396.45,396.51,395.25,395.49,15958.0,393.0077,393.0672,391.8181,392.056,15958.0
2023-10-18 13:40:00,395.46,395.79,395.27,395.67,7871.0,392.0263,392.3534,391.838,392.2345,7871.0
2023-10-18 13:50:00,395.78,396.75,395.71,396.66,14592.0,392.3435,393.3051,392.2741,393.2159,14592.0
2023-10-18 14:00:00,396.66,397.37,396.47,397.23,10664.0,393.2159,393.9197,393.0275,393.7809,10664.0
2023-10-18 14:10:00,397.03,397.03,395.96,395.96,14952.0,393.5827,393.5827,392.522,392.522,14952.0
2023-10-18 14:20:00,395.98,396.43,395.79,396.03,9581.0,392.5418,392.9879,392.3534,392.5914,9581.0
2023-10-18 14:30:00,395.88,396.52,395.51,395.6,10198.0,392.4427,393.0771,392.0759,392.1651,10198.0
2023-10-18 14:40:00,395.53,395.74,395.14,395.14,15016.0,392.0957,392.3039,391.7091,391.7091,15016.0
2023-10-18 14:50:00,395.17,395.66,394.72,395.38,14903.0,391.7388,392.2246,391.2927,391.947,14903.0
2023-10-18 15:00:00,395.42,395.42,394.26,394.3,23932.0,391.9867,391.9867,390.8367,390.8764,23932.0
2023-10-18 15:10:00,394.39,394.76,394.23,394.25,22816.0,390.9656,391.3324,390.807,390.8268,22816.0
2023-10-18 15:20:00,394.25,394.44,393.53,393.9,53935.0,390.8268,391.0152,390.1131,390.4798,53935.0
2023-10-18 15:30:00,393.98,394.14,393.72,393.78,37031.0,390.5592,390.7178,390.3014,390.3609,37031.0
2023-10-18 15:40:00,393.74,393.77,392.56,392.98,65890.0,390.3212,390.351,389.1515,389.5678,65890.0
2023-10-18 15:50:00,393.0,393.57,392.93,393.21,206691.0,389.5877,390.1527,389.5183,389.7958,206691.0
2023-10-19 09:30:00,393.85,394.83,392.57,392.81,45228.0,390.4303,391.4018,389.1614,389.3993,45228.0
2023-10-19 09:40:00,392.74,392.84,391.27,391.77,39993.0,389.3299,389.4291,387.8727,388.3683,39993.0
2023-10-19 09:50:00,391.94,392.79,391.51,392.79,60799.0,388.5369,389.3795,388.1106,389.3795,60799.0
2023-10-19 10:00:00,392.81,392.99,391.69,391.95,38043.0,389.3993,389.5777,388.289,388.5468,38043.0
2023-10-19 10:10:00,392.0,392.6,390.94,391.58,83516.0,388.5963,389.1911,387.5455,388.18,83516.0
2023-10-19 10:20:00,391.63,392.5,391.42,391.42,28426.0,388.2296,389.092,388.0214,388.0214,28426.0
2023-10-19 10:30:00,391.47,391.67,390.07,390.15,53375.0,388.0709,388.2692,386.6831,386.7624,53375.0
2023-10-19 10:40:00,390.16,390.99,389.66,389.82,52442.0,386.7723,387.5951,386.2767,386.4353,52442.0
2023-10-19 10:50:00,389.74,390.53,389.66,390.09,41894.0,386.356,387.1391,386.2767,386.7029,41894.0
2023-10-19 11:00:00,390.09,391.31,390.08,390.36,30266.0,386.7029,387.9123,386.693,386.9706,30266.0
2023-10-19 11:10:00,390.48,390.52,389.31,389.31,29143.0,387.0895,387.1292,385.9297,385.9297,29143.0
2023-10-19 11:20:00,389.41,389.84,388.82,389.27,61385.0,386.0288,386.4551,385.444,385.89,61385.0
2023-10-19 11:30:00,389.4,389.72,389.2,389.2,44403.0,386.0189,386.3361,385.8207,385.8207,44403.0
2023-10-19 11:40:00,389.31,389.49,389.1,389.31,43669.0,385.9297,386.1081,385.7215,385.9297,43669.0
2023-10-19 11:50:00,389.27,389.34,388.52,388.52,41019.0,385.89,385.9594,385.1466,385.1466,41019.0
2023-10-19 12:00:00,388.52,390.64,387.99,388.27,110913.0,385.1466,387.2482,384.6212,384.8987,110913.0
2023-10-19 12:10:00,388.38,389.79,387.38,389.6,56822.0,385.0078,386.4055,384.0165,386.2172,56822.0
2023-10-19 12:20:00,389.8,391.23,388.31,388.38,38505.0,386.4154,387.833,384.9384,385.0078,38505.0
2023-10-19 12:30:00,388.45,388.54,385.5,385.87,54649.0,385.0772,385.1664,382.1528,382.5196,54649.0
2023-10-19 12:40:00,385.86,387.26,385.5,387.0,48392.0,382.5097,383.8975,382.1528,383.6398,48392.0
2023-10-19 12:50:00,387.03,388.2,386.79,388.2,52008.0,383.6695,384.8293,383.4316,384.8293,52008.0
2023-10-19 13:00:00,388.29,390.43,388.28,390.38,27875.0,384.9186,387.04,384.9086,386.9904,27875.0
2023-10-19 13:10:00,390.5,390.5,388.88,389.69,25942.0,387.1094,387.1094,385.5034,386.3064,25942.0
2023-10-19 13:20:00,389.79,389.83,388.58,389.14,13069.0,386.4055,386.4452,385.206,385.7612,13069.0
2023-10-19 13:30:00,389.3,389.81,387.65,387.87,17568.0,385.9198,386.4254,384.2841,384.5022,17568.0
2023-10-19 13:40:00,387.89,388.18,387.75,387.81,16418.0,384.522,384.8095,384.3832,384.4427,16418.0
2023-10-19 13:50:00,387.92,388.36,387.59,388.03,23771.0,384.5518,384.988,384.2246,384.6608,23771.0
2023-10-19 14:00:00,387.98,388.49,387.67,387.79,16035.0,384.6113,385.1168,384.3039,384.4229,16035.0
2023-10-19 14:10:00,387.86,388.47,387.57,388.38,18316.0,384.4923,385.097,384.2048,385.0078,18316.0
2023-10-19 14:20:00,388.44,388.85,387.93,388.34,16893.0,385.0673,385.4737,384.5617,384.9681,16893.0
2023-10-19 14:30:00,388.34,388.34,386.84,387.44,19987.0,384.9681,384.9681,383.4811,384.0759,19987.0
2023-10-19 14:40:00,387.37,387.38,386.78,386.87,22892.0,384.0065,384.0165,383.4217,383.5109,22892.0
2023-10-19 14:50:00,386.85,387.42,386.69,386.96,31667.0,383.4911,384.0561,383.3325,383.6001,31667.0
2023-10-19 15:00:00,387.0,387.58,386.88,387.05,27656.0,383.6398,384.2147,383.5208,383.6893,27656.0
2023-10-19 15:10:00,386.98,386.99,386.21,386.98,35836.0,383.6199,383.6298,382.8566,383.6199,35836.0
2023-10-19 15:20:00,386.97,387.09,386.52,387.07,32823.0,383.61,383.729,383.1639,383.7092,32823.0
2023-10-19 15:30:00,387.27,387.93,387.06,387.11,42296.0,383.9074,384.5617,383.6992,383.7488,42296.0
2023-10-19 15:40:00,387.1,387.63,386.28,387.61,69141.0,383.7389,384.2643,382.926,384.2445,69141.0
2023-10-19 15:50:00,387.66,388.42,387.64,387.74,193709.0,384.294,385.0474,384.2742,384.3733,193709.0
2023-10-20 09:30:00,387.87,389.99,387.47,388.96,244978.0,384.5022,386.6038,384.1057,385.5827,244978.0
2023-10-20 09:40:00,389.0,389.67,388.11,388.44,37814.0,385.6224,386.2866,384.7401,385.0673,37814.0
2023-10-20 09:50:00,388.42,388.42,386.04,386.59,36918.0,385.0474,385.0474,382.6881,383.2333,36918.0
2023-10-20 10:00:00,386.33,387.0,385.6,385.8,36857.0,382.9756,383.6398,382.2519,382.4502,36857.0
2023-10-20 10:10:00,385.83,386.43,384.77,385.69,37373.0,382.4799,383.0747,381.4291,382.3411,37373.0
2023-10-20 10:20:00,385.56,385.78,384.83,385.34,24221.0,382.2123,382.4304,381.4886,381.9942,24221.0
2023-10-20 10:30:00,385.34,385.98,384.98,385.43,25805.0,381.9942,382.6286,381.6373,382.0834,25805.0
2023-10-20 10:40:00,385.41,385.81,384.85,385.48,31494.0,382.0636,382.4601,381.5084,382.133,31494.0
2023-10-20 10:50:00,385.38,385.75,384.5,384.64,30918.0,382.0338,382.4006,381.1615,381.3003,30918.0
2023-10-20 11:00:00,384.53,385.85,384.52,385.48,18299.0,381.1912,382.4997,381.1813,382.133,18299.0
2023-10-20 11:10:00,385.4,385.48,384.95,385.21,27645.0,382.0537,382.133,381.6076,381.8653,27645.0
2023-10-20 11:20:00,385.26,385.27,384.69,385.1,16750.0,381.9149,381.9248,381.3498,381.7563,16750.0
2023-10-20 11:30:00,385.03,385.67,384.8,385.5,21718.0,381.6869,382.3213,381.4589,382.1528,21718.0
2023-10-20 11:40:00,385.56,386.1,385.29,385.96,21778.0,382.2123,382.7476,381.9446,382.6088,21778.0
2023-10-20 11:50:00,385.98,386.96,385.83,386.44,20442.0,382.6286,383.6001,382.4799,383.0846,20442.0
2023-10-20 12:00:00,386.48,386.65,385.97,386.04,11956.0,383.1243,383.2928,382.6187,382.6881,11956.0
2023-10-20 12:10:00,386.08,386.83,385.82,386.83,10188.0,382.7277,383.4712,382.47,383.4712,10188.0
2023-10-20 12:20:00,386.82,387.61,386.66,386.81,17486.0,383.4613,384.2445,383.3027,383.4514,17486.0
2023-10-20 12:30:00,386.72,387.5,386.72,387.18,11686.0,383.3622,384.1354,383.3622,383.8182,11686.0
2023-10-20 12:40:00,387.03,387.6,386.64,387.55,12800.0,383.6695,384.2345,383.2829,384.185,12800.0
2023-10-20 12:50:00,387.42,388.14,386.89,387.91,22248.0,384.0561,384.7699,383.5307,384.5419,22248.0
2023-10-20 13:00:00,387.76,387.77,386.05,386.29,31231.0,384.3932,384.4031,382.698,382.9359,31231.0
2023-10-20 13:10:00,386.38,387.39,385.91,387.34,40105.0,383.0251,384.0264,382.5592,383.9768,40105.0
2023-10-20 13:20:00,387.17,387.26,386.69,387.14,16849.0,383.8083,383.8975,383.3325,383.7785,16849.0
2023-10-20 13:30:00,387.28,387.28,386.74,386.77,13558.0,383.9173,383.9173,383.382,383.4118,13558.0
2023-10-20 13:40:00,386.71,387.57,386.58,386.58,12799.0,383.3523,384.2048,383.2234,383.2234,12799.0
2023-10-20 13:50:00,386.7,387.27,386.46,387.17,20126.0,383.3424,383.9074,383.1044,383.8083,20126.0
2023-10-20 14:00:00,387.34,387.53,386.84,387.49,16649.0,383.9768,384.1652,383.4811,384.1255,16649.0
2023-10-20 14:10:00,387.46,387.47,386.22,386.61,19458.0,384.0958,384.1057,382.8665,383.2531,19458.0
2023-10-20 14:20:00,386.59,386.7,386.01,386.15,11282.0,383.2333,383.3424,382.6584,382.7971,11282.0
2023-10-20 14:30:00,386.15,386.6,385.7,386.18,14453.0,382.7971,383.2432,382.351,382.8269,14453.0
2023-10-20 14:40:00,386.12,386.32,385.66,386.0,13924.0,382.7674,382.9657,382.3114,382.6484,13924.0
2023-10-20 14:50:00,386.0,386.43,385.78,386.07,15774.0,382.6484,383.0747,382.4304,382.7178,15774.0
2023-10-20 15:00:00,386.0,386.47,385.8,385.81,14011.0,382.6484,383.1144,382.4502,382.4601,14011.0
2023-10-20 15:10:00,385.82,386.34,385.53,386.34,22561.0,382.47,382.9855,382.1825,382.9855,22561.0
2023-10-20 15:20:00,386.33,386.33,385.14,385.63,23373.0,382.9756,382.9756,381.7959,382.2817,23373.0
2023-10-20 15:30:00,385.78,386.03,385.5,385.92,32333.0,382.4304,382.6782,382.1528,382.5691,32333.0
2023-10-20 15:40:00,385.86,385.86,384.68,385.34,56060.0,382.5097,382.5097,381.3399,381.9942,56060.0
2023-10-20 15:50:00,385.15,385.27,384.17,384.43,150503.0,381.8058,381.9248,380.8343,381.0921,150503.0
2023-10-23 09:30:00,382.31,383.22,381.0,382.0,77914.0,378.9905,379.8926,377.6919,378.6832,77914.0
2023-10-23 09:40:00,381.74,383.1,381.12,382.44,24203.0,378.4254,379.7736,377.8108,379.1194,24203.0
2023-10-23 09:50:00,382.57,384.5,382.19,384.23,31183.0,379.2482,381.1615,378.8715,380.8938,31183.0
2023-10-23 10:00:00,384.26,384.48,383.91,384.18,21986.0,380.9236,381.1416,380.5766,380.8442,21986.0
2023-10-23 10:10:00,384.37,384.65,383.78,384.35,20168.0,381.0326,381.3102,380.4477,381.0128,20168.0
2023-10-23 10:20:00,384.39,384.74,384.08,384.19,30521.0,381.0524,381.3994,380.7451,380.8542,30521.0
2023-10-23 10:30:00,384.22,384.49,383.2,384.48,30525.0,380.8839,381.1516,379.8728,381.1416,30525.0
2023-10-23 10:40:00,384.06,384.47,383.97,384.41,9605.0,380.7253,381.1317,380.6361,381.0722,9605.0
2023-10-23 10:50:00,384.31,384.95,384.21,384.74,30327.0,380.9731,381.6076,380.874,381.3994,30327.0
2023-10-23 11:00:00,384.85,385.61,384.74,385.23,33856.0,381.5084,382.2618,381.3994,381.8851,33856.0
2023-10-23 11:10:00,385.14,386.04,385.14,386.01,20852.0,381.7959,382.6881,381.7959,382.6584,20852.0
2023-10-23 11:20:00,386.1,386.14,385.16,385.46,26362.0,382.7476,382.7872,381.8157,382.1131,26362.0
2023-10-23 11:30:00,385.47,386.47,385.08,386.22,20635.0,382.123,383.1144,381.7364,382.8665,20635.0
2023-10-23 11:40:00,386.16,386.46,385.91,386.46,10019.0,382.8071,383.1044,382.5592,383.1044,10019.0
2023-10-23 11:50:00,386.39,386.67,386.3,386.65,5530.0,383.0351,383.3126,382.9458,383.2928,5530.0
2023-10-23 12:00:00,386.65,386.78,386.14,386.76,13915.0,383.2928,383.4217,382.7872,383.4018,13915.0
2023-10-23 12:10:00,386.79,386.81,386.12,386.12,22316.0,383.4316,383.4514,382.7674,382.7674,22316.0
2023-10-23 12:20:00,386.12,387.01,385.93,386.77,17077.0,382.7674,383.6497,382.5791,383.4118,17077.0
2023-10-23 12:30:00,386.79,387.02,386.62,387.0,13690.0,383.4316,383.6596,383.2631,383.6398,13690.0
2023-10-23 12:40:00,386.96,387.1,386.53,386.92,14663.0,383.6001,383.7389,383.1738,383.5605,14663.0
2023-10-23 12:50:00,386.82,387.69,386.68,387.69,6251.0,383.4613,384.3238,383.3225,384.3238,6251.0
2023-10-23 13:00:00,387.81,387.86,387.29,387.37,21075.0,384.4427,384.4923,383.9272,384.0065,21075.0
2023-10-23 13:10:00,387.32,387.35,386.33,386.34,19615.0,383.957,383.9867,382.9756,382.9855,19615.0
2023-10-23 13:20:00,386.32,386.77,386.07,386.29,17573.0,382.9657,383.4118,382.7178,382.9359,17573.0
2023-10-23 13:30:00,386.23,386.58,386.05,386.3,11106.0,382.8764,383.2234,382.698,382.9458,11106.0
2023-10-23 13:40:00,386.37,386.54,386.0,386.48,12281.0,383.0152,383.1838,382.6484,383.1243,12281.0
2023-10-23 13:50:00,386.71,386.71,385.78,385.92,10952.0,383.3523,383.3523,382.4304,382.5691,10952.0
2023-10-23 14:00:00,385.77,386.21,385.51,386.21,11835.0,382.4204,382.8566,382.1627,382.8566,11835.0
2023-10-23 14:10:00,386.13,386.2,385.47,385.55,10354.0,382.7773,382.8467,382.123,382.2023,10354.0
2023-10-23 14:20:00,385.49,386.01,385.33,385.39,13283.0,382.1429,382.6584,381.9843,382.0437,13283.0
2023-10-23 14:30:00,385.52,385.74,385.34,385.74,7846.0,382.1726,382.3907,381.9942,382.3907,7846.0
2023-10-23 14:40:00,385.84,386.25,385.39,385.77,16599.0,382.4898,382.8963,382.0437,382.4204,16599.0
2023-10-23 14:50:00,385.77,386.1,385.54,386.01,13677.0,382.4204,382.7476,382.1924,382.6584,13677.0
2023-10-23 15:00:00,386.14,386.35,385.99,386.0,11784.0,382.7872,382.9954,382.6385,382.6484,11784.0
2023-10-23 15:10:00,385.94,386.22,385.33,385.49,31914.0,382.589,382.8665,381.9843,382.1429,31914.0
2023-10-23 15:20:00,385.45,385.45,384.35,384.43,17199.0,382.1032,382.1032,381.0128,381.0921,17199.0
2023-10-23 15:30:00,384.38,384.47,383.81,383.93,34342.0,381.0425,381.1317,380.4775,380.5964,34342.0
2023-10-23 15:40:00,383.92,384.62,383.81,384.44,44972.0,380.5865,381.2804,380.4775,381.102,44972.0
2023-10-23 15:50:00,384.31,384.45,383.26,383.52,118395.0,380.9731,381.1119,379.9322,380.19,118395.0
2023-10-24 09:30:00,385.5,389.43,385.5,388.86,54652.0,382.1528,386.0487,382.1528,385.4836,54652.0
2023-10-24 09:40:00,388.86,389.16,386.93,387.6,35795.0,385.4836,385.781,383.5704,384.2345,35795.0
2023-10-24 09:50:00,387.4,387.71,386.65,387.35,19809.0,384.0363,384.3436,383.2928,383.9867,19809.0
2023-10-24 10:00:00,387.37,388.18,386.15,386.84,19588.0,384.0065,384.8095,382.7971,383.4811,19588.0
2023-10-24 10:10:00,386.87,386.95,385.73,385.91,25779.0,383.5109,383.5902,382.3808,382.5592,25779.0
2023-10-24 10:20:00,386.08,387.47,385.61,387.37,24548.0,382.7277,384.1057,382.2618,384.0065,24548.0
2023-10-24 10:30:00,387.39,387.53,386.83,387.36,19732.0,384.0264,384.1652,383.4712,383.9966,19732.0
2023-10-24 10:40:00,387.45,388.3,387.29,388.3,32960.0,384.0859,384.9285,383.9272,384.9285,32960.0
2023-10-24 10:50:00,388.3,388.32,387.29,387.38,24839.0,384.9285,384.9483,383.9272,384.0165,24839.0
2023-10-24 11:00:00,387.35,387.6,386.15,386.15,52191.0,383.9867,384.2345,382.7971,382.7971,52191.0
2023-10-24 11:10:00,386.08,386.36,385.7,386.18,20884.0,382.7277,383.0053,382.351,382.8269,20884.0
2023-10-24 11:20:00,386.28,386.36,385.5,385.8,15846.0,382.926,383.0053,382.1528,382.4502,15846.0
2023-10-24 11:30:00,385.78,386.14,385.68,386.0,12443.0,382.4304,382.7872,382.3312,382.6484,12443.0
2023-10-24 11:40:00,386.0,386.31,385.75,385.75,19733.0,382.6484,382.9558,382.4006,382.4006,19733.0
2023-10-24 11:50:00,385.72,386.18,385.58,386.18,11274.0,382.3709,382.8269,382.2321,382.8269,11274.0
2023-10-24 12:00:00,386.37,386.44,385.8,386.01,10772.0,383.0152,383.0846,382.4502,382.6584,10772.0
2023-10-24 12:10:00,385.9,386.03,385.55,385.69,14212.0,382.5493,382.6782,382.2023,382.3411,14212.0
2023-10-24 12:20:00,385.63,385.66,384.62,384.88,13827.0,382.2817,382.3114,381.2804,381.5382,13827.0
2023-10-24 12:30:00,384.75,384.97,384.5,384.75,8048.0,381.4093,381.6274,381.1615,381.4093,8048.0
2023-10-24 12:40:00,384.82,384.84,384.42,384.44,11487.0,381.4787,381.4985,381.0822,381.102,11487.0
2023-10-24 12:50:00,384.43,384.43,383.87,384.3,7706.0,381.0921,381.0921,380.5369,380.9632,7706.0
2023-10-24 13:00:00,384.22,384.68,384.15,384.5,9073.0,380.8839,381.3399,380.8145,381.1615,9073.0
2023-10-24 13:10:00,384.43,384.62,384.03,384.61,10470.0,381.0921,381.2804,380.6955,381.2705,10470.0
2023-10-24 13:20:00,384.68,385.15,384.68,384.98,12042.0,381.3399,381.8058,381.3399,381.6373,12042.0
2023-10-24 13:30:00,385.15,385.5,384.92,384.93,13469.0,381.8058,382.1528,381.5778,381.5877,13469.0
2023-10-24 13:40:00,384.83,385.06,384.63,384.86,11744.0,381.4886,381.7166,381.2903,381.5183,11744.0
2023-10-24 13:50:00,384.92,384.95,384.44,384.94,17123.0,381.5778,381.6076,381.102,381.5976,17123.0
2023-10-24 14:00:00,384.96,385.36,384.86,385.21,18325.0,381.6175,382.014,381.5183,381.8653,18325.0
2023-10-24 14:10:00,385.23,385.41,384.94,385.29,16766.0,381.8851,382.0636,381.5976,381.9446,16766.0
2023-10-24 14:20:00,385.28,385.63,385.06,385.61,17108.0,381.9347,382.2817,381.7166,382.2618,17108.0
2023-10-24 14:30:00,385.8,386.44,385.78,386.0,14650.0,382.4502,383.0846,382.4304,382.6484,14650.0
2023-10-24 14:40:00,386.15,386.56,386.04,386.33,22044.0,382.7971,383.2036,382.6881,382.9756,22044.0
2023-10-24 14:50:00,386.28,386.56,386.1,386.37,20266.0,382.926,383.2036,382.7476,383.0152,20266.0
2023-10-24 15:00:00,386.41,386.71,386.06,386.06,20897.0,383.0549,383.3523,382.7079,382.7079,20897.0
2023-10-24 15:10:00,386.12,386.92,386.0,386.8,18432.0,382.7674,383.5605,382.6484,383.4415,18432.0
2023-10-24 15:20:00,386.72,387.15,386.72,387.15,17563.0,383.3622,383.7885,383.3622,383.7885,17563.0
2023-10-24 15:30:00,387.15,387.22,386.85,386.99,29458.0,383.7885,383.8578,383.4911,383.6298,29458.0
2023-10-24 15:40:00,387.02,387.61,387.02,387.38,49632.0,383.6596,384.2445,383.6596,384.0165,49632.0
2023-10-24 15:50:00,387.33,387.4,386.66,386.84,99385.0,383.9669,384.0363,383.3027,383.4811,99385.0
2023-10-25 09:30:00,384.0,387.38,382.24,385.19,189334.0,380.6658,384.0165,378.9211,381.8455,189334.0
2023-10-25 09:40:00,385.05,386.37,383.85,384.18,74154.0,381.7067,383.0152,380.5171,380.8442,74154.0
2023-10-25 09:50:00,384.44,384.78,383.5,384.69,50364.0,381.102,381.439,380.1701,381.3498,50364.0
2023-10-25 10:00:00,384.58,385.42,384.03,384.33,37907.0,381.2408,382.0735,380.6955,380.9929,37907.0
2023-10-25 10:10:00,384.23,385.35,384.01,385.28,36849.0,380.8938,382.0041,380.6757,381.9347,36849.0
2023-10-25 10:20:00,385.27,386.88,385.12,386.39,34982.0,381.9248,383.5208,381.7761,383.0351,34982.0
2023-10-25 10:30:00,386.39,388.02,386.18,387.55,40941.0,383.0351,384.6509,382.8269,384.185,40941.0
2023-10-25 10:40:00,387.47,387.47,386.4,386.4,60510.0,384.1057,384.1057,383.045,383.045,60510.0
2023-10-25 10:50:00,386.33,386.71,385.69,386.46,40708.0,382.9756,383.3523,382.3411,383.1044,40708.0
2023-10-25 11:00:00,386.36,387.67,386.22,386.87,54642.0,383.0053,384.3039,382.8665,383.5109,54642.0
2023-10-25 11:10:00,386.99,388.63,386.38,388.63,55391.0,383.6298,385.2556,383.0251,385.2556,55391.0
2023-10-25 11:20:00,388.42,388.5,386.98,387.97,58691.0,385.0474,385.1267,383.6199,384.6013,58691.0
2023-10-25 11:30:00,387.94,387.98,387.02,387.63,42159.0,384.5716,384.6113,383.6596,384.2643,42159.0
2023-10-25 11:40:00,387.63,387.86,386.82,386.99,28268.0,384.2643,384.4923,383.4613,383.6298,28268.0
2023-10-25 11:50:00,386.97,387.35,386.0,386.0,41447.0,383.61,383.9867,382.6484,382.6484,41447.0
2023-10-25 12:00:00,385.99,386.33,384.87,385.15,33633.0,382.6385,382.9756,381.5283,381.8058,33633.0
2023-10-25 12:10:00,385.09,385.34,384.76,385.09,25463.0,381.7463,381.9942,381.4192,381.7463,25463.0
2023-10-25 12:20:00,385.11,386.05,384.8,385.65,27023.0,381.7662,382.698,381.4589,382.3015,27023.0
2023-10-25 12:30:00,385.63,386.4,385.59,385.65,20851.0,382.2817,383.045,382.242,382.3015,20851.0
2023-10-25 12:40:00,385.65,385.72,382.49,384.14,139849.0,382.3015,382.3709,379.1689,380.8046,139849.0
2023-10-25 12:50:00,384.14,384.38,383.5,384.24,31231.0,380.8046,381.0425,380.1701,380.9037,31231.0
2023-10-25 13:00:00,384.26,384.58,383.69,384.48,31711.0,380.9236,381.2408,380.3585,381.1416,31711.0
2023-10-25 13:10:00,384.43,385.2,384.12,385.1,20882.0,381.0921,381.8554,380.7848,381.7563,20882.0
2023-10-25 13:20:00,385.12,385.3,384.35,384.6,17853.0,381.7761,381.9545,381.0128,381.2606,17853.0
2023-10-25 13:30:00,384.6,384.64,384.11,384.3,24719.0,381.2606,381.3003,380.7749,380.9632,24719.0
2023-10-25 13:40:00,384.3,384.57,384.0,384.17,21054.0,380.9632,381.2309,380.6658,380.8343,21054.0
2023-10-25 13:50:00,384.23,384.98,383.99,384.77,34019.0,380.8938,381.6373,380.6559,381.4291,34019.0
2023-10-25 14:00:00,384.81,385.48,384.81,385.35,28429.0,381.4688,382.133,381.4688,382.0041,28429.0
2023-10-25 14:10:00,385.37,386.03,385.26,385.96,27166.0,382.0239,382.6782,381.9149,382.6088,27166.0
2023-10-25 14:20:00,385.89,386.18,385.51,385.62,36823.0,382.5394,382.8269,382.1627,382.2717,36823.0
2023-10-25 14:30:00,385.55,385.81,385.23,385.68,31340.0,382.2023,382.4601,381.8851,382.3312,31340.0
2023-10-25 14:40:00,385.6,385.75,385.25,385.54,28863.0,382.2519,382.4006,381.905,382.1924,28863.0
2023-10-25 14:50:00,385.23,386.09,385.16,385.9,40750.0,381.8851,382.7377,381.8157,382.5493,40750.0
2023-10-25 15:00:00,385.98,386.1,385.46,385.75,28827.0,382.6286,382.7476,382.1131,382.4006,28827.0
2023-10-25 15:10:00,385.82,386.34,385.71,386.1,64073.0,382.47,382.9855,382.361,382.7476,64073.0
2023-10-25 15:20:00,386.1,386.87,385.94,386.27,33448.0,382.7476,383.5109,382.589,382.9161,33448.0
2023-10-25 15:30:00,386.16,387.32,386.14,386.78,82735.0,382.8071,383.957,382.7872,383.4217,82735.0
2023-10-25 15:40:00,386.76,386.91,386.33,386.69,60165.0,383.4018,383.5505,382.9756,383.3325,60165.0
2023-10-25 15:50:00,386.72,387.23,386.19,386.9,240571.0,383.3622,383.8678,382.8368,383.5406,240571.0
2023-10-26 09:30:00,371.02,375.55,366.65,371.03,450690.0,367.7985,372.2892,363.4665,367.8084,450690.0
2023-10-26 09:40:00,371.02,373.44,369.55,370.25,116822.0,367.7985,370.1975,366.3413,367.0352,116822.0
2023-10-26 09:50:00,370.35,371.74,368.52,369.97,161748.0,367.1343,368.5123,365.3202,366.7576,161748.0
2023-10-26 10:00:00,369.88,369.92,367.37,368.15,163631.0,366.6684,366.7081,364.1802,364.9534,163631.0
2023-10-26 10:10:00,368.15,368.65,365.93,366.23,202013.0,364.9534,365.4491,362.7527,363.0501,202013.0
2023-10-26 10:20:00,366.42,367.98,365.34,367.25,135147.0,363.2385,364.7849,362.1678,364.0612,135147.0
2023-10-26 10:30:00,367.15,367.7,366.35,366.92,79883.0,363.9621,364.5073,363.1691,363.7341,79883.0
2023-10-26 10:40:00,367.11,368.55,366.77,368.55,85664.0,363.9225,365.35,363.5854,365.35,85664.0
2023-10-26 10:50:00,368.53,369.36,368.05,369.1,91794.0,365.3301,366.1529,364.8543,365.8952,91794.0
2023-10-26 11:00:00,369.12,370.4,366.86,366.88,70291.0,365.915,367.1839,363.6746,363.6945,70291.0
2023-10-26 11:10:00,367.06,367.24,364.02,364.15,87894.0,363.8729,364.0513,360.8593,360.9882,87894.0
2023-10-26 11:20:00,364.25,366.08,364.15,364.46,87421.0,361.0873,362.9014,360.9882,361.2955,87421.0
2023-10-26 11:30:00,364.59,365.74,364.56,365.11,49522.0,361.4243,362.5644,361.3946,361.9398,49522.0
2023-10-26 11:40:00,365.11,367.29,364.95,366.87,61248.0,361.9398,364.1009,361.7812,363.6845,61248.0
2023-10-26 11:50:00,366.97,367.08,366.26,366.5,33958.0,363.7837,363.8927,363.0798,363.3178,33958.0
2023-10-26 12:00:00,366.37,366.95,365.51,365.71,28710.0,363.1889,363.7638,362.3364,362.5346,28710.0
2023-10-26 12:10:00,365.73,365.76,363.79,364.2,34358.0,362.5544,362.5842,360.6313,361.0377,34358.0
2023-10-26 12:20:00,363.98,365.9,363.88,365.3,45016.0,360.8196,362.723,360.7205,362.1282,45016.0
2023-10-26 12:30:00,365.29,365.92,364.63,364.72,92050.0,362.1183,362.7428,361.464,361.5532,92050.0
2023-10-26 12:40:00,364.56,364.77,363.32,363.66,33120.0,361.3946,361.6028,360.1654,360.5024,33120.0
2023-10-26 12:50:00,363.76,364.03,363.04,363.97,34415.0,360.6015,360.8692,359.8878,360.8097,34415.0
2023-10-26 13:00:00,363.68,364.5,363.45,363.88,28555.0,360.5222,361.3351,360.2942,360.7205,28555.0
2023-10-26 13:10:00,363.95,365.44,363.6,365.39,82704.0,360.7899,362.267,360.4429,362.2174,82704.0
2023-10-26 13:20:00,365.56,365.56,364.45,365.43,142580.0,362.3859,362.3859,361.2856,362.257,142580.0
2023-10-26 13:30:00,365.47,365.71,364.6,364.77,76018.0,362.2967,362.5346,361.4343,361.6028,76018.0
2023-10-26 13:40:00,364.78,365.7,364.78,365.3,54853.0,361.6127,362.5247,361.6127,362.1282,54853.0
2023-10-26 13:50:00,365.23,366.04,364.87,365.81,37096.0,362.0588,362.8618,361.7019,362.6337,37096.0
2023-10-26 14:00:00,365.88,366.04,365.3,365.71,41487.0,362.7031,362.8618,362.1282,362.5346,41487.0
2023-10-26 14:10:00,365.78,366.94,365.74,366.59,55439.0,362.604,363.7539,362.5644,363.407,55439.0
2023-10-26 14:20:00,366.46,366.68,365.75,366.18,32946.0,363.2781,363.4962,362.5743,363.0005,32946.0
2023-10-26 14:30:00,366.24,366.86,365.84,365.96,49410.0,363.06,363.6746,362.6635,362.7824,49410.0
2023-10-26 14:40:00,365.99,366.36,365.69,366.21,56176.0,362.8122,363.179,362.5148,363.0303,56176.0
2023-10-26 14:50:00,366.24,367.04,366.03,366.98,53155.0,363.06,363.8531,362.8518,363.7936,53155.0
2023-10-26 15:00:00,367.04,367.36,366.45,366.58,64552.0,363.8531,364.1703,363.2682,363.3971,64552.0
2023-10-26 15:10:00,366.58,367.25,366.27,367.09,101443.0,363.3971,364.0612,363.0898,363.9026,101443.0
2023-10-26 15:20:00,367.09,367.65,366.92,367.15,111459.0,363.9026,364.4578,363.7341,363.9621,111459.0
2023-10-26 15:30:00,367.11,367.2,365.59,365.7,113562.0,363.9225,364.0117,362.4157,362.5247,113562.0
2023-10-26 15:40:00,365.69,365.7,364.93,365.43,217198.0,362.5148,362.5247,361.7614,362.257,217198.0
2023-10-26 15:50:00,365.38,366.03,364.53,364.59,426116.0,362.2075,362.8518,361.3649,361.4243,426116.0
2023-10-27 09:30:00,366.49,366.49,361.16,361.54,178423.0,363.3078,363.3078,358.0241,358.4008,178423.0
2023-10-27 09:40:00,361.63,362.81,360.36,361.68,97176.0,358.49,359.6598,357.2311,358.5396,97176.0
2023-10-27 09:50:00,361.73,363.24,359.77,363.24,96620.0,358.5892,360.0861,356.6462,360.0861,96620.0
2023-10-27 10:00:00,363.22,365.0,362.77,364.35,70792.0,360.0662,361.8308,359.6201,361.1864,70792.0
2023-10-27 10:10:00,364.45,364.72,362.42,362.98,64864.0,361.2856,361.5532,359.2732,359.8283,64864.0
2023-10-27 10:20:00,362.98,364.61,362.71,364.05,58500.0,359.8283,361.4442,359.5607,360.889,58500.0
2023-10-27 10:30:00,364.11,365.03,363.3,364.1,47474.0,360.9485,361.8605,360.1455,360.9386,47474.0
2023-10-27 10:40:00,364.13,364.38,363.27,364.0,42652.0,360.9683,361.2162,360.1158,360.8395,42652.0
2023-10-27 10:50:00,364.0,365.92,363.89,365.34,48370.0,360.8395,362.7428,360.7304,362.1678,48370.0
2023-10-27 11:00:00,365.29,366.87,365.11,366.25,58241.0,362.1183,363.6845,361.9398,363.0699,58241.0
2023-10-27 11:10:00,366.34,367.52,366.27,367.07,33491.0,363.1591,364.3289,363.0898,363.8828,33491.0
2023-10-27 11:20:00,367.1,367.44,366.53,366.54,27293.0,363.9125,364.2496,363.3475,363.3574,27293.0
2023-10-27 11:30:00,366.51,367.2,366.17,366.67,34443.0,363.3277,364.0117,362.9906,363.4863,34443.0
2023-10-27 11:40:00,366.68,366.98,365.74,366.13,20809.0,363.4962,363.7936,362.5644,362.951,20809.0
2023-10-27 11:50:00,366.14,366.51,366.06,366.38,14736.0,362.9609,363.3277,362.8816,363.1988,14736.0
2023-10-27 12:00:00,366.42,367.45,366.21,367.42,31581.0,363.2385,364.2595,363.0303,364.2298,31581.0
2023-10-27 12:10:00,367.31,367.89,367.0,367.88,26965.0,364.1207,364.6957,363.8134,364.6858,26965.0
2023-10-27 12:20:00,367.89,368.29,367.43,368.24,26810.0,364.6957,365.0922,364.2397,365.0426,26810.0
2023-10-27 12:30:00,368.09,368.14,366.7,367.28,42314.0,364.894,364.9435,363.516,364.091,42314.0
2023-10-27 12:40:00,367.27,367.38,366.78,366.92,32349.0,364.0811,364.1901,363.5953,363.7341,32349.0
2023-10-27 12:50:00,367.08,367.42,366.51,366.51,32720.0,363.8927,364.2298,363.3277,363.3277,32720.0
2023-10-27 13:00:00,366.6,366.9,365.06,365.29,22187.0,363.4169,363.7143,361.8903,362.1183,22187.0
2023-10-27 13:10:00,365.44,365.85,364.22,364.72,25576.0,362.267,362.6734,361.0576,361.5532,25576.0
2023-10-27 13:20:00,364.6,365.1,364.3,364.62,18655.0,361.4343,361.9299,361.1369,361.4541,18655.0
2023-10-27 13:30:00,364.62,364.64,364.16,364.35,18030.0,361.4541,361.4739,360.9981,361.1864,18030.0
2023-10-27 13:40:00,364.18,365.05,364.0,364.13,25510.0,361.0179,361.8803,360.8395,360.9683,25510.0
2023-10-27 13:50:00,364.24,364.47,363.83,364.08,17697.0,361.0774,361.3054,360.6709,360.9188,17697.0
2023-10-27 14:00:00,364.06,364.2,363.28,363.58,18361.0,360.8989,361.0377,360.1257,360.4231,18361.0
2023-10-27 14:10:00,363.89,364.54,363.62,363.62,15580.0,360.7304,361.3748,360.4628,360.4628,15580.0
2023-10-27 14:20:00,363.74,363.82,363.4,363.6,23194.0,360.5817,360.661,360.2447,360.4429,23194.0
2023-10-27 14:30:00,363.62,364.92,363.49,364.78,27193.0,360.4628,361.7515,360.3339,361.6127,27193.0
2023-10-27 14:40:00,364.65,364.94,364.29,364.35,29258.0,361.4838,361.7713,361.1269,361.1864,29258.0
2023-10-27 14:50:00,364.29,364.46,363.2,363.54,24604.0,361.1269,361.2955,360.0464,360.3835,24604.0
2023-10-27 15:00:00,363.48,363.8,363.12,363.27,27031.0,360.324,360.6412,359.9671,360.1158,27031.0
2023-10-27 15:10:00,363.31,363.76,363.01,363.46,27293.0,360.1555,360.6015,359.8581,360.3042,27293.0
2023-10-27 15:20:00,363.41,363.76,363.05,363.43,36356.0,360.2546,360.6015,359.8977,360.2744,36356.0
2023-10-27 15:30:00,363.42,363.63,361.96,361.96,46945.0,360.2645,360.4727,358.8172,358.8172,46945.0
2023-10-27 15:40:00,362.06,362.62,361.85,362.59,80910.0,358.9163,359.4714,358.7081,359.4417,80910.0
2023-10-27 15:50:00,362.62,364.4,362.59,364.19,248309.0,359.4714,361.236,359.4417,361.0278,248309.0
2023-10-30 09:30:00,366.52,368.0,365.37,365.37,100895.0,363.3376,364.8047,362.1976,362.1976,100895.0
2023-10-30 09:40:00,365.52,367.89,364.72,367.84,71681.0,362.3463,364.6957,361.5532,364.6461,71681.0
2023-10-30 09:50:00,367.85,368.8,366.91,367.4,82768.0,364.656,365.5978,363.7242,364.2099,82768.0
2023-10-30 10:00:00,367.48,369.12,367.4,368.83,48032.0,364.2892,365.915,364.2099,365.6275,48032.0
2023-10-30 10:10:00,368.83,369.33,368.2,369.07,33464.0,365.6275,366.1232,365.003,365.8654,33464.0
2023-10-30 10:20:00,369.16,369.27,367.87,368.37,49828.0,365.9547,366.0637,364.6759,365.1715,49828.0
2023-10-30 10:30:00,368.37,369.4,367.85,368.71,31207.0,365.1715,366.1926,364.656,365.5086,31207.0
2023-10-30 10:40:00,368.73,369.43,368.35,369.33,22649.0,365.5284,366.2223,365.1517,366.1232,22649.0
2023-10-30 10:50:00,369.12,369.55,368.32,368.96,38457.0,365.915,366.3413,365.122,365.7564,38457.0
2023-10-30 11:00:00,368.88,370.13,368.88,369.97,29940.0,365.6771,366.9162,365.6771,366.7576,29940.0
2023-10-30 11:10:00,369.99,370.25,369.4,369.4,20985.0,366.7775,367.0352,366.1926,366.1926,20985.0
2023-10-30 11:20:00,369.49,369.61,369.01,369.55,22298.0,366.2818,366.4008,365.806,366.3413,22298.0
2023-10-30 11:30:00,369.62,370.3,369.62,369.84,54544.0,366.4107,367.0848,366.4107,366.6288,54544.0
2023-10-30 11:40:00,369.88,370.3,369.57,370.3,48838.0,366.6684,367.0848,366.3611,367.0848,48838.0
2023-10-30 11:50:00,370.27,370.85,370.17,370.24,36136.0,367.055,367.63,366.9559,367.0253,36136.0
2023-10-30 12:00:00,370.31,370.33,369.3,369.44,36842.0,367.0947,367.1145,366.0934,366.2322,36842.0
2023-10-30 12:10:00,369.48,370.22,369.41,369.59,23067.0,366.2719,367.0055,366.2025,366.3809,23067.0
2023-10-30 12:20:00,369.59,369.6,369.04,369.19,24424.0,366.3809,366.3908,365.8357,365.9844,24424.0
2023-10-30 12:30:00,369.18,369.55,368.94,368.99,40741.0,365.9745,366.3413,365.7366,365.7861,40741.0
2023-10-30 12:40:00,368.99,368.99,368.11,368.71,27124.0,365.7861,365.7861,364.9138,365.5086,27124.0
2023-10-30 12:50:00,368.71,369.31,368.71,369.24,21658.0,365.5086,366.1034,365.5086,366.034,21658.0
2023-10-30 13:00:00,369.39,370.0,369.35,369.47,17988.0,366.1827,366.7874,366.143,366.262,17988.0
2023-10-30 13:10:00,369.63,370.36,369.37,370.2,18979.0,366.4206,367.1442,366.1628,366.9856,18979.0
2023-10-30 13:20:00,370.2,371.56,369.92,371.21,33457.0,366.9856,368.3338,366.7081,367.9869,33457.0
2023-10-30 13:30:00,371.36,371.7,370.86,370.92,18581.0,368.1356,368.4726,367.6399,367.6994,18581.0
2023-10-30 13:40:00,370.96,371.22,370.84,371.03,17225.0,367.739,367.9968,367.6201,367.8084,17225.0
2023-10-30 13:50:00,370.96,371.34,370.86,371.22,22578.0,367.739,368.1157,367.6399,367.9968,22578.0
2023-10-30 14:00:00,371.3,371.41,370.99,371.11,17820.0,368.0761,368.1851,367.7688,367.8877,17820.0
2023-10-30 14:10:00,371.13,371.42,370.74,370.76,16500.0,367.9076,368.195,367.5209,367.5408,16500.0
2023-10-30 14:20:00,370.71,371.17,370.65,371.16,19627.0,367.4912,367.9472,367.4317,367.9373,19627.0
2023-10-30 14:30:00,371.09,371.7,370.94,371.49,26657.0,367.8679,368.4726,367.7192,368.2644,26657.0
2023-10-30 14:40:00,371.46,371.91,371.35,371.66,22259.0,368.2347,368.6808,368.1256,368.433,22259.0
2023-10-30 14:50:00,371.6,371.75,371.09,371.22,29773.0,368.3735,368.5222,367.8679,367.9968,29773.0
2023-10-30 15:00:00,371.29,372.05,371.12,371.65,39387.0,368.0662,368.8196,367.8976,368.423,39387.0
2023-10-30 15:10:00,371.75,372.3,371.51,372.12,45615.0,368.5222,369.0674,368.2843,368.889,45615.0
2023-10-30 15:20:00,372.18,372.57,371.99,371.99,34729.0,368.9484,369.3351,368.7601,368.7601,34729.0
2023-10-30 15:30:00,372.13,372.85,371.96,372.68,74503.0,368.8989,369.6126,368.7303,369.4441,74503.0
2023-10-30 15:40:00,372.69,372.78,372.16,372.6,100042.0,369.454,369.5432,368.9286,369.3648,100042.0
2023-10-30 15:50:00,372.64,373.23,372.37,372.51,314374.0,369.4044,369.9893,369.1368,369.2756,314374.0
2023-10-31 09:30:00,373.32,375.46,373.11,373.81,93159.0,370.0785,372.2,369.8704,370.5643,93159.0
2023-10-31 09:40:00,374.01,376.15,374.01,376.15,48077.0,370.7625,372.884,370.7625,372.884,48077.0
2023-10-31 09:50:00,376.1,377.0,374.85,376.61,74678.0,372.8344,373.7266,371.5953,373.34,74678.0
2023-10-31 10:00:00,376.24,376.37,375.02,376.35,57426.0,372.9732,373.1021,371.7638,373.0822,57426.0
2023-10-31 10:10:00,376.34,377.68,376.33,376.97,61156.0,373.0723,374.4007,373.0624,373.6968,61156.0
2023-10-31 10:20:00,377.05,377.6,376.12,377.09,87289.0,373.7762,374.3214,372.8542,373.8158,87289.0
2023-10-31 10:30:00,377.03,377.46,376.56,376.7,45631.0,373.7563,374.1826,373.2904,373.4292,45631.0
2023-10-31 10:40:00,376.73,376.83,375.8,376.2,45284.0,373.4589,373.5581,372.537,372.9335,45284.0
2023-10-31 10:50:00,376.23,376.38,375.24,375.57,26971.0,372.9633,373.112,371.9819,372.309,26971.0
2023-10-31 11:00:00,375.57,375.69,374.9,375.08,27623.0,372.309,372.428,371.6448,371.8233,27623.0
2023-10-31 11:10:00,375.07,375.49,374.83,375.35,32381.0,371.8133,372.2297,371.5754,372.0909,32381.0
2023-10-31 11:20:00,375.3,376.1,375.0,375.25,37219.0,372.0413,372.8344,371.744,371.9918,37219.0
2023-10-31 11:30:00,375.33,375.88,375.05,375.87,29322.0,372.0711,372.6163,371.7935,372.6064,29322.0
2023-10-31 11:40:00,375.71,375.85,375.37,375.66,42709.0,372.4478,372.5866,372.1107,372.3982,42709.0
2023-10-31 11:50:00,375.75,376.35,375.58,376.3,38041.0,372.4874,373.0822,372.3189,373.0327,38041.0
2023-10-31 12:00:00,376.26,376.42,376.09,376.39,24856.0,372.993,373.1516,372.8245,373.1219,24856.0
2023-10-31 12:10:00,376.39,376.48,375.86,376.17,28579.0,373.1219,373.2111,372.5965,372.9038,28579.0
2023-10-31 12:20:00,376.03,376.54,375.79,376.48,24949.0,372.765,373.2706,372.5271,373.2111,24949.0
2023-10-31 12:30:00,376.63,377.59,375.97,377.19,23314.0,373.3598,374.3115,372.7055,373.9149,23314.0
2023-10-31 12:40:00,377.02,377.22,376.7,376.9,18148.0,373.7464,373.9447,373.4292,373.6275,18148.0
2023-10-31 12:50:00,376.95,377.0,376.36,376.42,19196.0,373.677,373.7266,373.0921,373.1516,19196.0
2023-10-31 13:00:00,376.47,376.87,376.31,376.82,10349.0,373.2012,373.5977,373.0426,373.5482,10349.0
2023-10-31 13:10:00,376.72,376.72,375.93,376.47,10506.0,373.449,373.449,372.6659,373.2012,10506.0
2023-10-31 13:20:00,376.47,376.77,376.45,376.58,10893.0,373.2012,373.4986,373.1814,373.3102,10893.0
2023-10-31 13:30:00,376.58,377.1,376.47,376.93,30399.0,373.3102,373.8257,373.2012,373.6572,30399.0
2023-10-31 13:40:00,376.87,377.05,376.57,376.87,18903.0,373.5977,373.7762,373.3003,373.5977,18903.0
2023-10-31 13:50:00,376.87,377.36,376.84,377.36,21565.0,373.5977,374.0835,373.568,374.0835,21565.0
2023-10-31 14:00:00,377.32,377.65,377.28,377.31,48211.0,374.0438,374.3709,374.0042,374.0339,48211.0
2023-10-31 14:10:00,377.25,377.4,377.02,377.03,14347.0,373.9744,374.1231,373.7464,373.7563,14347.0
2023-10-31 14:20:00,377.08,377.08,376.81,376.87,21178.0,373.8059,373.8059,373.5382,373.5977,21178.0
2023-10-31 14:30:00,376.98,377.16,376.83,376.95,15699.0,373.7068,373.8852,373.5581,373.677,15699.0
2023-10-31 14:40:00,376.98,377.1,376.73,377.05,29927.0,373.7068,373.8257,373.4589,373.7762,29927.0
2023-10-31 14:50:00,377.0,377.43,376.83,377.39,14082.0,373.7266,374.1529,373.5581,374.1132,14082.0
2023-10-31 15:00:00,377.38,377.38,376.58,377.08,25321.0,374.1033,374.1033,373.3102,373.8059,25321.0
2023-10-31 15:10:00,377.19,377.26,376.65,376.89,20558.0,373.9149,373.9843,373.3796,373.6175,20558.0
2023-10-31 15:20:00,376.89,376.97,376.17,376.38,16100.0,373.6175,373.6968,372.9038,373.112,16100.0
2023-10-31 15:30:00,376.27,376.44,375.53,375.53,33763.0,373.0029,373.1714,372.2694,372.2694,33763.0
2023-10-31 15:40:00,375.5,375.92,375.13,375.76,57623.0,372.2396,372.656,371.8728,372.4974,57623.0
2023-10-31 15:50:00,375.87,376.67,375.81,376.39,133188.0,372.6064,373.3995,372.5469,373.1219,133188.0
2023-11-01 09:30:00,378.67,378.99,376.23,377.21,57229.0,375.3821,375.6993,372.9633,373.9348,57229.0
2023-11-01 09:40:00,377.31,378.25,376.6,377.92,41532.0,374.0339,374.9657,373.3301,374.6386,41532.0
2023-11-01 09:50:00,378.07,379.56,377.8,379.38,50007.0,374.7873,376.2644,374.5196,376.0859,50007.0
2023-11-01 10:00:00,379.48,380.4,378.83,378.83,54096.0,376.1851,377.0971,375.5407,375.5407,54096.0
2023-11-01 10:10:00,378.84,378.93,378.08,378.61,28189.0,375.5506,375.6398,374.7972,375.3226,28189.0
2023-11-01 10:20:00,378.63,379.02,378.41,378.93,26596.0,375.3424,375.729,375.1243,375.6398,26596.0
2023-11-01 10:30:00,378.87,379.35,378.63,378.8,19682.0,375.5804,376.0562,375.3424,375.511,19682.0
2023-11-01 10:40:00,378.89,379.29,378.08,378.32,19771.0,375.6002,375.9967,374.7972,375.0351,19771.0
2023-11-01 10:50:00,378.36,378.36,377.7,378.13,16414.0,375.0748,375.0748,374.4205,374.8468,16414.0
2023-11-01 11:00:00,377.93,378.58,377.92,378.12,38944.0,374.6485,375.2929,374.6386,374.8369,38944.0
2023-11-01 11:10:00,378.1,378.13,376.64,376.74,25355.0,374.817,374.8468,373.3697,373.4688,25355.0
2023-11-01 11:20:00,376.86,376.86,376.05,376.22,28462.0,373.5878,373.5878,372.7848,372.9534,28462.0
2023-11-01 11:30:00,376.13,377.31,375.84,377.16,31281.0,372.8641,374.0339,372.5767,373.8852,31281.0
2023-11-01 11:40:00,377.21,377.4,376.75,377.04,18747.0,373.9348,374.1231,373.4788,373.7662,18747.0
2023-11-01 11:50:00,377.14,377.24,376.84,377.13,14513.0,373.8654,373.9645,373.568,373.8555,14513.0
2023-11-01 12:00:00,377.13,377.22,376.1,376.41,28139.0,373.8555,373.9447,372.8344,373.1417,28139.0
2023-11-01 12:10:00,376.58,376.61,376.0,376.43,18833.0,373.3102,373.34,372.7353,373.1615,18833.0
2023-11-01 12:20:00,376.43,376.87,376.22,376.4,31248.0,373.1615,373.5977,372.9534,373.1318,31248.0
2023-11-01 12:30:00,376.43,376.81,375.76,376.05,15394.0,373.1615,373.5382,372.4974,372.7848,15394.0
2023-11-01 12:40:00,375.95,375.99,375.52,375.58,20053.0,372.6857,372.7254,372.2594,372.3189,20053.0
2023-11-01 12:50:00,375.53,375.68,375.1,375.1,17515.0,372.2694,372.418,371.8431,371.8431,17515.0
2023-11-01 13:00:00,375.24,375.63,375.04,375.63,15108.0,371.9819,372.3685,371.7836,372.3685,15108.0
2023-11-01 13:10:00,375.61,376.23,375.56,375.91,16806.0,372.3487,372.9633,372.2991,372.6461,16806.0
2023-11-01 13:20:00,375.92,376.15,375.45,376.1,17129.0,372.656,372.884,372.19,372.8344,17129.0
2023-11-01 13:30:00,376.19,376.19,375.42,375.84,14127.0,372.9236,372.9236,372.1603,372.5767,14127.0
2023-11-01 13:40:00,375.78,376.42,375.72,375.98,12282.0,372.5172,373.1516,372.4577,372.7154,12282.0
2023-11-01 13:50:00,376.13,376.78,376.13,376.65,11072.0,372.8641,373.5085,372.8641,373.3796,11072.0
2023-11-01 14:00:00,376.81,377.92,376.54,376.57,30667.0,373.5382,374.6386,373.2706,373.3003,30667.0
2023-11-01 14:10:00,376.84,376.96,376.36,376.72,15828.0,373.568,373.6869,373.0921,373.449,15828.0
2023-11-01 14:20:00,376.6,377.35,376.53,376.93,15856.0,373.3301,374.0735,373.2607,373.6572,15856.0
2023-11-01 14:30:00,376.95,378.25,376.76,377.31,34834.0,373.677,374.9657,373.4887,374.0339,34834.0
2023-11-01 14:40:00,377.16,377.16,375.74,376.58,19711.0,373.8852,373.8852,372.4775,373.3102,19711.0
2023-11-01 14:50:00,376.48,377.71,376.32,377.04,18486.0,373.2111,374.4304,373.0525,373.7662,18486.0
2023-11-01 15:00:00,377.08,378.91,377.07,378.5,23957.0,373.8059,375.62,373.796,375.2136,23957.0
2023-11-01 15:10:00,378.59,379.0,378.06,378.27,27260.0,375.3028,375.7092,374.7774,374.9856,27260.0
2023-11-01 15:20:00,378.12,378.76,377.74,378.37,32152.0,374.8369,375.4713,374.4602,375.0847,32152.0
2023-11-01 15:30:00,378.38,378.87,378.18,378.22,28668.0,375.0946,375.5804,374.8963,374.936,28668.0
2023-11-01 15:40:00,378.3,378.53,377.97,378.14,46235.0,375.0153,375.2433,374.6882,374.8567,46235.0
2023-11-01 15:50:00,378.13,378.2,377.54,377.63,129265.0,374.8468,374.9162,374.2619,374.3511,129265.0
2023-11-02 09:30:00,380.3,381.51,379.38,379.56,65482.0,376.9979,378.1974,376.0859,376.2644,65482.0
2023-11-02 09:40:00,379.49,380.72,378.48,380.5,43065.0,376.195,377.4143,375.1937,377.1962,43065.0
2023-11-02 09:50:00,380.53,381.45,379.89,381.16,38008.0,377.2259,378.1379,376.5915,377.8505,38008.0
2023-11-02 10:00:00,381.24,381.66,380.37,381.34,44212.0,377.9298,378.3461,377.0673,378.0289,44212.0
2023-11-02 10:10:00,381.27,381.44,380.49,380.79,38815.0,377.9595,378.128,377.1863,377.4837,38815.0
2023-11-02 10:20:00,380.89,382.26,380.71,381.97,29047.0,377.5828,378.9409,377.4044,378.6534,29047.0
2023-11-02 10:30:00,381.91,382.63,381.86,382.51,21744.0,378.594,379.3077,378.5444,379.1887,21744.0
2023-11-02 10:40:00,382.67,382.87,382.45,382.52,24396.0,379.3474,379.5456,379.1293,379.1987,24396.0
2023-11-02 10:50:00,382.65,383.0,382.49,382.83,23195.0,379.3275,379.6745,379.1689,379.506,23195.0
2023-11-02 11:00:00,382.78,382.96,382.06,382.13,25383.0,379.4564,379.6348,378.7427,378.812,25383.0
2023-11-02 11:10:00,382.15,382.17,380.9,381.68,36703.0,378.8319,378.8517,377.5927,378.366,36703.0
2023-11-02 11:20:00,381.69,381.84,381.16,381.25,17111.0,378.3759,378.5246,377.8505,377.9397,17111.0
2023-11-02 11:30:00,381.24,382.15,381.12,381.87,17902.0,377.9298,378.8319,377.8108,378.5543,17902.0
2023-11-02 11:40:00,381.91,382.28,381.78,382.14,21642.0,378.594,378.9607,378.4651,378.822,21642.0
2023-11-02 11:50:00,382.18,382.4,381.81,381.81,13548.0,378.8616,379.0797,378.4948,378.4948,13548.0
2023-11-02 12:00:00,381.78,381.89,381.18,381.31,15837.0,378.4651,378.5741,377.8703,377.9992,15837.0
2023-11-02 12:10:00,381.41,381.63,380.94,381.53,30054.0,378.0983,378.3164,377.6324,378.2173,30054.0
2023-11-02 12:20:00,381.48,381.56,380.63,380.86,24782.0,378.1677,378.247,377.3251,377.5531,24782.0
2023-11-02 12:30:00,380.97,380.98,380.37,380.37,29716.0,377.6621,377.672,377.0673,377.0673,29716.0
2023-11-02 12:40:00,380.33,381.09,380.28,380.92,50846.0,377.0277,377.7811,376.9781,377.6126,50846.0
2023-11-02 12:50:00,380.93,380.99,380.03,380.21,27292.0,377.6225,377.6819,376.7303,376.9087,27292.0
2023-11-02 13:00:00,380.21,380.71,379.81,380.56,70281.0,376.9087,377.4044,376.5122,377.2557,70281.0
2023-11-02 13:10:00,380.65,381.33,380.59,381.23,29948.0,377.3449,378.019,377.2854,377.9199,29948.0
2023-11-02 13:20:00,381.23,381.34,380.93,381.25,16816.0,377.9199,378.0289,377.6225,377.9397,16816.0
2023-11-02 13:30:00,381.42,382.41,381.35,382.32,12814.0,378.1082,379.0896,378.0388,379.0004,12814.0
2023-11-02 13:40:00,382.32,382.42,382.03,382.03,18346.0,379.0004,379.0995,378.7129,378.7129,18346.0
2023-11-02 13:50:00,381.98,382.3,381.88,381.97,20130.0,378.6633,378.9806,378.5642,378.6534,20130.0
2023-11-02 14:00:00,381.96,382.22,381.76,381.76,18925.0,378.6435,378.9013,378.4453,378.4453,18925.0
2023-11-02 14:10:00,381.98,382.05,381.0,381.66,33119.0,378.6633,378.7327,377.6919,378.3461,33119.0
2023-11-02 14:20:00,381.69,381.76,381.4,381.52,28262.0,378.3759,378.4453,378.0884,378.2073,28262.0
2023-11-02 14:30:00,381.54,381.54,381.07,381.23,26980.0,378.2272,378.2272,377.7612,377.9199,26980.0
2023-11-02 14:40:00,381.18,381.53,381.06,381.11,28178.0,377.8703,378.2173,377.7513,377.8009,28178.0
2023-11-02 14:50:00,381.29,382.06,381.15,382.02,20679.0,377.9793,378.7427,377.8406,378.703,20679.0
2023-11-02 15:00:00,382.01,382.1,381.72,382.03,20350.0,378.6931,378.7823,378.4056,378.7129,20350.0
2023-11-02 15:10:00,381.99,382.89,381.98,382.6,39232.0,378.6733,379.5654,378.6633,379.278,39232.0
2023-11-02 15:20:00,382.6,382.63,382.05,382.24,24488.0,379.278,379.3077,378.7327,378.9211,24488.0
2023-11-02 15:30:00,382.25,382.61,382.25,382.46,27570.0,378.931,379.2879,378.931,379.1392,27570.0
2023-11-02 15:40:00,382.51,382.91,382.45,382.84,51038.0,379.1887,379.5853,379.1293,379.5159,51038.0
2023-11-02 15:50:00,382.78,383.04,382.32,382.69,133891.0,379.4564,379.7141,379.0004,379.3672,133891.0
2023-11-03 09:30:00,385.0,385.72,383.73,383.95,66787.0,381.6571,382.3709,380.3982,380.6162,66787.0
2023-11-03 09:40:00,383.91,385.59,383.83,385.48,36137.0,380.5766,382.242,380.4973,382.133,36137.0
2023-11-03 09:50:00,385.47,386.85,384.91,385.96,28446.0,382.123,383.4911,381.5679,382.6088,28446.0
2023-11-03 10:00:00,386.02,387.56,385.66,386.24,45083.0,382.6683,384.1949,382.3114,382.8864,45083.0
2023-11-03 10:10:00,386.4,386.58,385.36,385.8,40800.0,383.045,383.2234,382.014,382.4502,40800.0
2023-11-03 10:20:00,385.9,386.06,385.05,385.84,23582.0,382.5493,382.7079,381.7067,382.4898,23582.0
2023-11-03 10:30:00,385.7,385.89,384.62,384.75,36819.0,382.351,382.5394,381.2804,381.4093,36819.0
2023-11-03 10:40:00,384.81,385.66,384.79,385.45,27721.0,381.4688,382.3114,381.4489,382.1032,27721.0
2023-11-03 10:50:00,385.52,386.24,384.7,386.06,49458.0,382.1726,382.8864,381.3597,382.7079,49458.0
2023-11-03 11:00:00,386.12,386.41,385.7,385.77,21643.0,382.7674,383.0549,382.351,382.4204,21643.0
2023-11-03 11:10:00,385.74,386.26,385.37,386.14,13930.0,382.3907,382.9062,382.0239,382.7872,13930.0
2023-11-03 11:20:00,386.16,386.38,385.71,385.73,21520.0,382.8071,383.0251,382.361,382.3808,21520.0
2023-11-03 11:30:00,385.83,386.53,385.71,386.44,19721.0,382.4799,383.1738,382.361,383.0846,19721.0
2023-11-03 11:40:00,386.38,386.85,386.03,386.65,19801.0,383.0251,383.4911,382.6782,383.2928,19801.0
2023-11-03 11:50:00,386.73,387.67,386.56,387.48,28298.0,383.3721,384.3039,383.2036,384.1156,28298.0
2023-11-03 12:00:00,387.5,387.99,387.47,387.82,15753.0,384.1354,384.6212,384.1057,384.4526,15753.0
2023-11-03 12:10:00,387.81,388.44,387.76,388.42,21091.0,384.4427,385.0673,384.3932,385.0474,21091.0
2023-11-03 12:20:00,388.32,388.43,387.47,387.74,17573.0,384.9483,385.0573,384.1057,384.3733,17573.0
2023-11-03 12:30:00,387.66,387.88,387.4,387.4,16264.0,384.294,384.5121,384.0363,384.0363,16264.0
2023-11-03 12:40:00,387.4,387.4,386.96,387.37,13328.0,384.0363,384.0363,383.6001,384.0065,13328.0
2023-11-03 12:50:00,387.4,387.87,387.3,387.63,18130.0,384.0363,384.5022,383.9372,384.2643,18130.0
2023-11-03 13:00:00,387.58,387.79,387.33,387.38,19341.0,384.2147,384.4229,383.9669,384.0165,19341.0
2023-11-03 13:10:00,387.4,387.43,386.96,387.03,14548.0,384.0363,384.066,383.6001,383.6695,14548.0
2023-11-03 13:20:00,386.99,387.02,386.47,386.83,16761.0,383.6298,383.6596,383.1144,383.4712,16761.0
2023-11-03 13:30:00,386.87,387.9,386.8,387.81,12286.0,383.5109,384.5319,383.4415,384.4427,12286.0
2023-11-03 13:40:00,387.72,387.72,387.11,387.3,13184.0,384.3535,384.3535,383.7488,383.9372,13184.0
2023-11-03 13:50:00,387.28,387.55,387.23,387.31,11360.0,383.9173,384.185,383.8678,383.9471,11360.0
2023-11-03 14:00:00,387.23,387.52,386.89,387.52,9368.0,383.8678,384.1552,383.5307,384.1552,9368.0
2023-11-03 14:10:00,387.53,387.81,387.49,387.49,10391.0,384.1652,384.4427,384.1255,384.1255,10391.0
2023-11-03 14:20:00,387.59,387.76,387.29,387.76,11381.0,384.2246,384.3932,383.9272,384.3932,11381.0
2023-11-03 14:30:00,387.72,387.77,387.57,387.68,17372.0,384.3535,384.4031,384.2048,384.3139,17372.0
2023-11-03 14:40:00,387.75,387.83,387.36,387.73,12969.0,384.3832,384.4626,383.9966,384.3634,12969.0
2023-11-03 14:50:00,387.66,388.11,387.59,388.07,13048.0,384.294,384.7401,384.2246,384.7005,13048.0
2023-11-03 15:00:00,388.08,388.19,387.91,387.92,14592.0,384.7104,384.8194,384.5419,384.5518,14592.0
2023-11-03 15:10:00,387.99,388.18,387.83,387.92,16180.0,384.6212,384.8095,384.4626,384.5518,16180.0
2023-11-03 15:20:00,387.93,388.3,387.66,387.7,19059.0,384.5617,384.9285,384.294,384.3337,19059.0
2023-11-03 15:30:00,387.68,387.68,386.9,387.08,28674.0,384.3139,384.3139,383.5406,383.7191,28674.0
2023-11-03 15:40:00,387.12,387.31,386.63,386.64,38898.0,383.7587,383.9471,383.273,383.2829,38898.0
2023-11-03 15:50:00,386.63,386.69,385.99,386.03,108266.0,383.273,383.3325,382.6385,382.6782,108266.0
2023-11-06 09:30:00,387.1,388.25,386.98,387.06,65275.0,383.7389,384.8789,383.6199,383.6992,65275.0
2023-11-06 09:40:00,387.06,387.06,385.62,385.63,37170.0,383.6992,383.6992,382.2717,382.2817,37170.0
2023-11-06 09:50:00,385.63,387.44,385.63,387.44,33112.0,382.2817,384.0759,382.2817,384.0759,33112.0
2023-11-06 10:00:00,387.44,387.45,386.3,386.42,34342.0,384.0759,384.0859,382.9458,383.0648,34342.0
2023-11-06 10:10:00,386.42,386.45,385.74,386.11,19058.0,383.0648,383.0945,382.3907,382.7575,19058.0
2023-11-06 10:20:00,386.01,386.42,385.8,386.14,23378.0,382.6584,383.0648,382.4502,382.7872,23378.0
2023-11-06 10:30:00,386.1,386.18,385.44,385.76,15985.0,382.7476,382.8269,382.0933,382.4105,15985.0
2023-11-06 10:40:00,385.79,386.52,385.58,386.35,26236.0,382.4403,383.1639,382.2321,382.9954,26236.0
2023-11-06 10:50:00,386.36,386.64,385.76,385.97,13705.0,383.0053,383.2829,382.4105,382.6187,13705.0
2023-11-06 11:00:00,386.03,386.63,386.03,386.34,13615.0,382.6782,383.273,382.6782,382.9855,13615.0
2023-11-06 11:10:00,386.22,386.36,385.91,386.2,15427.0,382.8665,383.0053,382.5592,382.8467,15427.0
2023-11-06 11:20:00,386.18,386.22,385.73,385.74,8918.0,382.8269,382.8665,382.3808,382.3907,8918.0
2023-11-06 11:30:00,385.64,385.85,385.36,385.46,15440.0,382.2916,382.4997,382.014,382.1131,15440.0
2023-11-06 11:40:00,385.46,385.87,385.43,385.72,11613.0,382.1131,382.5196,382.0834,382.3709,11613.0
2023-11-06 11:50:00,385.7,386.08,385.66,386.06,15122.0,382.351,382.7277,382.3114,382.7079,15122.0
2023-11-06 12:00:00,386.03,386.05,385.37,385.65,16531.0,382.6782,382.698,382.0239,382.3015,16531.0
2023-11-06 12:10:00,385.62,385.79,385.18,385.3,13316.0,382.2717,382.4403,381.8356,381.9545,13316.0
2023-11-06 12:20:00,385.23,385.44,384.9,385.1,13543.0,381.8851,382.0933,381.558,381.7563,13543.0
2023-11-06 12:30:00,385.13,385.36,384.62,384.8,22314.0,381.786,382.014,381.2804,381.4589,22314.0
2023-11-06 12:40:00,384.77,384.81,384.25,384.6,11106.0,381.4291,381.4688,380.9136,381.2606,11106.0
2023-11-06 12:50:00,384.56,385.13,384.34,385.09,18081.0,381.2209,381.786,381.0029,381.7463,18081.0
2023-11-06 13:00:00,385.06,385.19,384.79,384.91,23122.0,381.7166,381.8455,381.4489,381.5679,23122.0
2023-11-06 13:10:00,384.89,384.92,384.2,384.4,11148.0,381.5481,381.5778,380.8641,381.0623,11148.0
2023-11-06 13:20:00,384.31,384.64,384.22,384.39,26213.0,380.9731,381.3003,380.8839,381.0524,26213.0
2023-11-06 13:30:00,384.35,384.75,384.23,384.75,13046.0,381.0128,381.4093,380.8938,381.4093,13046.0
2023-11-06 13:40:00,384.72,385.22,384.71,384.87,13508.0,381.3796,381.8752,381.3696,381.5283,13508.0
2023-11-06 13:50:00,384.77,384.99,384.51,384.98,12210.0,381.4291,381.6472,381.1714,381.6373,12210.0
2023-11-06 14:00:00,384.98,385.17,384.35,384.35,5879.0,381.6373,381.8256,381.0128,381.0128,5879.0
2023-11-06 14:10:00,384.59,384.61,384.23,384.36,7609.0,381.2507,381.2705,380.8938,381.0227,7609.0
2023-11-06 14:20:00,384.54,384.73,384.33,384.73,7529.0,381.2011,381.3895,380.9929,381.3895,7529.0
2023-11-06 14:30:00,384.85,385.27,384.72,385.09,7792.0,381.5084,381.9248,381.3796,381.7463,7792.0
2023-11-06 14:40:00,385.02,385.63,385.02,385.46,24449.0,381.677,382.2817,381.677,382.1131,24449.0
2023-11-06 14:50:00,385.46,385.79,385.34,385.58,8859.0,382.1131,382.4403,381.9942,382.2321,8859.0
2023-11-06 15:00:00,385.53,386.02,385.44,385.58,12875.0,382.1825,382.6683,382.0933,382.2321,12875.0
2023-11-06 15:10:00,385.58,386.02,385.52,385.97,17484.0,382.2321,382.6683,382.1726,382.6187,17484.0
2023-11-06 15:20:00,385.94,386.12,385.77,386.0,28500.0,382.589,382.7674,382.4204,382.6484,28500.0
2023-11-06 15:30:00,386.05,386.38,385.89,386.08,19017.0,382.698,383.0251,382.5394,382.7277,19017.0
2023-11-06 15:40:00,386.02,386.45,385.92,386.25,22033.0,382.6683,383.0945,382.5691,382.8963,22033.0
2023-11-06 15:50:00,386.21,386.47,385.64,386.31,163287.0,382.8566,383.1144,382.2916,382.9558,163287.0
2023-11-07 09:30:00,386.0,387.03,384.3,384.88,72956.0,382.6484,383.6695,380.9632,381.5382,72956.0
2023-11-07 09:40:00,384.86,387.07,384.83,387.07,41476.0,381.5183,383.7092,381.4886,383.7092,41476.0
2023-11-07 09:50:00,386.97,387.47,386.8,387.08,33855.0,383.61,384.1057,383.4415,383.7191,33855.0
2023-11-07 10:00:00,387.14,387.61,387.08,387.09,30822.0,383.7785,384.2445,383.7191,383.729,30822.0
2023-11-07 10:10:00,387.13,387.75,386.93,387.74,26637.0,383.7686,384.3832,383.5704,384.3733,26637.0
2023-11-07 10:20:00,387.61,388.32,387.58,388.31,17477.0,384.2445,384.9483,384.2147,384.9384,17477.0
2023-11-07 10:30:00,388.19,389.02,388.09,388.6,23224.0,384.8194,385.6422,384.7203,385.2259,23224.0
2023-11-07 10:40:00,388.56,389.03,388.15,388.82,24554.0,385.1862,385.6521,384.7798,385.444,24554.0
2023-11-07 10:50:00,388.82,389.59,388.64,389.17,32124.0,385.444,386.2073,385.2655,385.7909,32124.0
2023-11-07 11:00:00,389.24,389.28,388.95,388.98,21280.0,385.8603,385.9,385.5728,385.6026,21280.0
2023-11-07 11:10:00,389.06,389.19,388.64,389.02,25213.0,385.6819,385.8107,385.2655,385.6422,25213.0
2023-11-07 11:20:00,389.01,389.22,388.3,388.6,20414.0,385.6323,385.8405,384.9285,385.2259,20414.0
2023-11-07 11:30:00,388.67,389.28,388.66,389.02,18019.0,385.2953,385.9,385.2853,385.6422,18019.0
2023-11-07 11:40:00,389.0,389.28,388.8,389.07,21662.0,385.6224,385.9,385.4241,385.6918,21662.0
2023-11-07 11:50:00,389.1,389.52,389.1,389.36,21444.0,385.7215,386.1379,385.7215,385.9793,21444.0
2023-11-07 12:00:00,389.32,389.5,388.93,389.42,35522.0,385.9396,386.1181,385.553,386.0387,35522.0
2023-11-07 12:10:00,389.41,389.42,388.91,389.07,24322.0,386.0288,386.0387,385.5332,385.6918,24322.0
2023-11-07 12:20:00,389.06,389.15,388.6,388.74,22416.0,385.6819,385.7711,385.2259,385.3647,22416.0
2023-11-07 12:30:00,388.72,388.72,388.1,388.54,24151.0,385.3448,385.3448,384.7302,385.1664,24151.0
2023-11-07 12:40:00,388.55,388.88,388.41,388.54,36684.0,385.1763,385.5034,385.0375,385.1664,36684.0
2023-11-07 12:50:00,388.61,388.94,388.28,388.94,23768.0,385.2358,385.5629,384.9086,385.5629,23768.0
2023-11-07 13:00:00,389.0,389.16,388.66,388.9,28005.0,385.6224,385.781,385.2853,385.5233,28005.0
2023-11-07 13:10:00,388.92,389.1,388.7,388.92,12818.0,385.5431,385.7215,385.325,385.5431,12818.0
2023-11-07 13:20:00,388.91,389.1,388.77,389.06,11877.0,385.5332,385.7215,385.3944,385.6819,11877.0
2023-11-07 13:30:00,389.03,389.23,388.79,389.08,36954.0,385.6521,385.8504,385.4142,385.7017,36954.0
2023-11-07 13:40:00,389.04,389.22,388.95,389.04,9725.0,385.662,385.8405,385.5728,385.662,9725.0
2023-11-07 13:50:00,389.01,389.2,388.61,388.8,21886.0,385.6323,385.8207,385.2358,385.4241,21886.0
2023-11-07 14:00:00,388.66,389.09,388.53,388.74,8186.0,385.2853,385.7116,385.1565,385.3647,8186.0
2023-11-07 14:10:00,388.83,388.91,388.57,388.64,10055.0,385.4539,385.5332,385.1961,385.2655,10055.0
2023-11-07 14:20:00,388.57,388.93,388.49,388.92,12958.0,385.1961,385.553,385.1168,385.5431,12958.0
2023-11-07 14:30:00,388.85,389.17,388.78,388.92,17856.0,385.4737,385.7909,385.4043,385.5431,17856.0
2023-11-07 14:40:00,389.0,389.01,388.73,388.91,19637.0,385.6224,385.6323,385.3547,385.5332,19637.0
2023-11-07 14:50:00,388.93,388.98,388.53,388.53,9565.0,385.553,385.6026,385.1565,385.1565,9565.0
2023-11-07 15:00:00,388.57,388.79,388.44,388.72,13408.0,385.1961,385.4142,385.0673,385.3448,13408.0
2023-11-07 15:10:00,388.64,389.06,388.37,389.02,18591.0,385.2655,385.6819,384.9979,385.6422,18591.0
2023-11-07 15:20:00,388.94,389.01,388.51,388.77,26622.0,385.5629,385.6323,385.1366,385.3944,26622.0
2023-11-07 15:30:00,388.71,389.21,388.66,389.05,28365.0,385.3349,385.8306,385.2853,385.672,28365.0
2023-11-07 15:40:00,389.05,389.11,388.51,388.51,29838.0,385.672,385.7314,385.1366,385.1366,29838.0
2023-11-07 15:50:00,388.51,389.12,388.27,388.89,183269.0,385.1366,385.7414,384.8987,385.5133,183269.0
2023-11-08 09:30:00,387.11,390.76,387.0,390.53,131536.0,383.7488,387.3671,383.6398,387.1391,131536.0
2023-11-08 09:40:00,390.34,390.99,389.91,390.3,45861.0,386.9508,387.5951,386.5245,386.9111,45861.0
2023-11-08 09:50:00,390.23,390.38,389.35,390.38,56610.0,386.8417,386.9904,385.9694,386.9904,56610.0
2023-11-08 10:00:00,390.37,390.55,389.22,390.47,42577.0,386.9805,387.1589,385.8405,387.0796,42577.0
2023-11-08 10:10:00,390.55,390.72,389.87,390.5,52604.0,387.1589,387.3275,386.4848,387.1094,52604.0
2023-11-08 10:20:00,390.45,390.49,389.55,389.92,22943.0,387.0598,387.0995,386.1676,386.5344,22943.0
2023-11-08 10:30:00,390.03,390.91,389.91,390.86,44682.0,386.6435,387.5158,386.5245,387.4662,44682.0
2023-11-08 10:40:00,390.89,391.15,390.48,390.96,47163.0,387.496,387.7537,387.0895,387.5654,47163.0
2023-11-08 10:50:00,390.94,390.94,390.28,390.31,20552.0,387.5455,387.5455,386.8913,386.921,20552.0
2023-11-08 11:00:00,390.38,390.68,390.29,390.35,18745.0,386.9904,387.2878,386.9012,386.9607,18745.0
2023-11-08 11:10:00,390.35,391.14,390.32,391.07,26888.0,386.9607,387.7438,386.9309,387.6744,26888.0
2023-11-08 11:20:00,391.08,391.08,390.3,390.69,22075.0,387.6843,387.6843,386.9111,387.2977,22075.0
2023-11-08 11:30:00,390.58,390.93,390.47,390.54,32746.0,387.1887,387.5356,387.0796,387.149,32746.0
2023-11-08 11:40:00,390.55,390.95,390.49,390.54,16477.0,387.1589,387.5555,387.0995,387.149,16477.0
2023-11-08 11:50:00,390.56,390.58,389.61,389.71,19462.0,387.1688,387.1887,386.2271,386.3262,19462.0
2023-11-08 12:00:00,389.59,389.63,388.63,389.18,29374.0,386.2073,386.2469,385.2556,385.8008,29374.0
2023-11-08 12:10:00,389.16,389.6,389.15,389.52,16610.0,385.781,386.2172,385.7711,386.1379,16610.0
2023-11-08 12:20:00,389.55,390.0,389.39,389.66,27204.0,386.1676,386.6137,386.009,386.2767,27204.0
2023-11-08 12:30:00,389.64,389.75,389.27,389.55,27512.0,386.2568,386.3659,385.89,386.1676,27512.0
2023-11-08 12:40:00,389.55,390.12,389.45,389.97,21124.0,386.1676,386.7327,386.0685,386.584,21124.0
2023-11-08 12:50:00,389.94,390.2,389.69,390.13,42112.0,386.5542,386.812,386.3064,386.7426,42112.0
2023-11-08 13:00:00,390.11,390.57,389.89,390.53,20292.0,386.7228,387.1788,386.5047,387.1391,20292.0
2023-11-08 13:10:00,390.44,390.66,390.11,390.14,37307.0,387.0499,387.268,386.7228,386.7525,37307.0
2023-11-08 13:20:00,390.09,390.92,390.09,390.59,11897.0,386.7029,387.5257,386.7029,387.1986,11897.0
2023-11-08 13:30:00,390.7,391.37,390.65,391.2,22417.0,387.3076,387.9718,387.2581,387.8033,22417.0
2023-11-08 13:40:00,391.29,391.37,390.98,390.98,17782.0,387.8925,387.9718,387.5852,387.5852,17782.0
2023-11-08 13:50:00,391.05,391.12,390.57,390.71,18909.0,387.6546,387.724,387.1788,387.3175,18909.0
2023-11-08 14:00:00,390.72,390.95,390.6,390.73,15066.0,387.3275,387.5555,387.2085,387.3374,15066.0
2023-11-08 14:10:00,390.74,390.85,390.48,390.51,14947.0,387.3473,387.4563,387.0895,387.1193,14947.0
2023-11-08 14:20:00,390.45,390.75,390.4,390.72,19658.0,387.0598,387.3572,387.0102,387.3275,19658.0
2023-11-08 14:30:00,390.71,391.07,390.32,390.32,35939.0,387.3175,387.6744,386.9309,386.9309,35939.0
2023-11-08 14:40:00,390.4,390.48,390.01,390.45,16994.0,387.0102,387.0895,386.6236,387.0598,16994.0
2023-11-08 14:50:00,390.46,390.56,390.16,390.19,13754.0,387.0697,387.1688,386.7723,386.8021,13754.0
2023-11-08 15:00:00,390.21,390.63,390.14,390.15,21450.0,386.8219,387.2382,386.7525,386.7624,21450.0
2023-11-08 15:10:00,390.18,390.83,390.15,390.44,31623.0,386.7921,387.4365,386.7624,387.0499,31623.0
2023-11-08 15:20:00,390.54,391.07,390.45,390.87,30641.0,387.149,387.6744,387.0598,387.4762,30641.0
2023-11-08 15:30:00,390.91,390.91,390.03,390.25,37431.0,387.5158,387.5158,386.6435,386.8615,37431.0
2023-11-08 15:40:00,390.28,391.1,390.06,390.4,62935.0,386.8913,387.7042,386.6732,387.0102,62935.0
2023-11-08 15:50:00,390.34,390.62,389.65,389.85,213192.0,386.9508,387.2283,386.2668,386.465,213192.0
2023-11-09 09:30:00,390.96,391.45,388.82,389.88,67051.0,387.5654,388.0511,385.444,386.4948,67051.0
2023-11-09 09:40:00,389.82,390.58,389.11,389.28,30737.0,386.4353,387.1887,385.7314,385.9,30737.0
2023-11-09 09:50:00,389.35,389.41,388.53,389.37,30294.0,385.9694,386.0288,385.1565,385.9892,30294.0
2023-11-09 10:00:00,389.43,389.86,388.18,388.28,29016.0,386.0487,386.4749,384.8095,384.9086,29016.0
2023-11-09 10:10:00,388.18,388.23,387.48,387.54,29221.0,384.8095,384.8591,384.1156,384.1751,29221.0
2023-11-09 10:20:00,387.6,388.66,387.47,388.57,35398.0,384.2345,385.2853,384.1057,385.1961,35398.0
2023-11-09 10:30:00,388.56,388.73,387.64,387.96,21907.0,385.1862,385.3547,384.2742,384.5914,21907.0
2023-11-09 10:40:00,387.99,389.01,387.67,388.63,21268.0,384.6212,385.6323,384.3039,385.2556,21268.0
2023-11-09 10:50:00,388.55,389.31,388.55,389.16,13835.0,385.1763,385.9297,385.1763,385.781,13835.0
2023-11-09 11:00:00,389.15,390.22,389.15,390.04,17242.0,385.7711,386.8318,385.7711,386.6534,17242.0
2023-11-09 11:10:00,390.03,390.53,389.99,390.24,18129.0,386.6435,387.1391,386.6038,386.8516,18129.0
2023-11-09 11:20:00,390.21,390.28,389.6,389.77,18420.0,386.8219,386.8913,386.2172,386.3857,18420.0
2023-11-09 11:30:00,389.78,390.22,389.62,390.18,46973.0,386.3956,386.8318,386.237,386.7921,46973.0
2023-11-09 11:40:00,390.1,390.23,389.92,390.0,24376.0,386.7128,386.8417,386.5344,386.6137,24376.0
2023-11-09 11:50:00,389.99,390.23,389.74,389.9,24787.0,386.6038,386.8417,386.356,386.5146,24787.0
2023-11-09 12:00:00,389.9,389.9,389.27,389.62,15793.0,386.5146,386.5146,385.89,386.237,15793.0
2023-11-09 12:10:00,389.47,389.5,389.14,389.36,12328.0,386.0883,386.1181,385.7612,385.9793,12328.0
2023-11-09 12:20:00,389.38,389.7,389.31,389.52,15681.0,385.9991,386.3163,385.9297,386.1379,15681.0
2023-11-09 12:30:00,389.47,389.91,389.41,389.44,18172.0,386.0883,386.5245,386.0288,386.0586,18172.0
2023-11-09 12:40:00,389.51,389.8,389.42,389.74,14509.0,386.128,386.4154,386.0387,386.356,14509.0
2023-11-09 12:50:00,389.73,389.95,389.41,389.41,17662.0,386.3461,386.5641,386.0288,386.0288,17662.0
2023-11-09 13:00:00,389.42,389.42,387.86,388.3,24817.0,386.0387,386.0387,384.4923,384.9285,24817.0
2023-11-09 13:10:00,388.31,389.19,388.2,388.87,20300.0,384.9384,385.8107,384.8293,385.4935,20300.0
2023-11-09 13:20:00,388.85,389.35,388.77,389.13,12563.0,385.4737,385.9694,385.3944,385.7513,12563.0
2023-11-09 13:30:00,389.05,389.59,388.68,389.29,28524.0,385.672,386.2073,385.3052,385.9099,28524.0
2023-11-09 13:40:00,389.1,389.27,388.55,388.66,22400.0,385.7215,385.89,385.1763,385.2853,22400.0
2023-11-09 13:50:00,388.77,388.82,388.25,388.65,37194.0,385.3944,385.444,384.8789,385.2754,37194.0
2023-11-09 14:00:00,388.45,388.49,387.97,388.49,29619.0,385.0772,385.1168,384.6013,385.1168,29619.0
2023-11-09 14:10:00,388.43,388.65,387.38,387.39,47133.0,385.0573,385.2754,384.0165,384.0264,47133.0
2023-11-09 14:20:00,387.38,388.85,387.26,388.55,20798.0,384.0165,385.4737,383.8975,385.1763,20798.0
2023-11-09 14:30:00,388.57,388.8,388.19,388.6,10883.0,385.1961,385.4241,384.8194,385.2259,10883.0
2023-11-09 14:40:00,388.6,388.69,387.97,388.56,14843.0,385.2259,385.3151,384.6013,385.1862,14843.0
2023-11-09 14:50:00,388.54,388.55,388.15,388.49,32655.0,385.1664,385.1763,384.7798,385.1168,32655.0
2023-11-09 15:00:00,388.42,389.21,388.28,389.12,18074.0,385.0474,385.8306,384.9086,385.7414,18074.0
2023-11-09 15:10:00,389.11,389.58,389.01,389.58,26769.0,385.7314,386.1974,385.6323,386.1974,26769.0
2023-11-09 15:20:00,389.6,389.61,389.05,389.21,18120.0,386.2172,386.2271,385.672,385.8306,18120.0
2023-11-09 15:30:00,389.2,389.44,388.81,388.96,22217.0,385.8207,386.0586,385.434,385.5827,22217.0
2023-11-09 15:40:00,388.97,389.03,388.41,388.44,48923.0,385.5927,385.6521,385.0375,385.0673,48923.0
2023-11-09 15:50:00,388.29,388.68,387.69,387.84,208840.0,384.9186,385.3052,384.3238,384.4725,208840.0
2023-11-10 09:30:00,390.04,390.22,387.64,389.09,158988.0,386.6534,386.8318,384.2742,385.7116,158988.0
2023-11-10 09:40:00,388.98,389.16,387.77,388.26,53012.0,385.6026,385.781,384.4031,384.8888,53012.0
2023-11-10 09:50:00,388.33,388.91,388.14,388.32,64195.0,384.9582,385.5332,384.7699,384.9483,64195.0
2023-11-10 10:00:00,388.33,388.46,387.14,387.85,40636.0,384.9582,385.0871,383.7785,384.4824,40636.0
2023-11-10 10:10:00,387.88,388.45,387.84,388.36,34244.0,384.5121,385.0772,384.4725,384.988,34244.0
2023-11-10 10:20:00,388.25,388.46,387.37,387.71,25623.0,384.8789,385.0871,384.0065,384.3436,25623.0
2023-11-10 10:30:00,387.71,387.94,387.2,387.2,33516.0,384.3436,384.5716,383.838,383.838,33516.0
2023-11-10 10:40:00,387.16,387.9,386.74,387.51,29731.0,383.7984,384.5319,383.382,384.1453,29731.0
2023-11-10 10:50:00,387.54,388.05,387.33,388.05,30169.0,384.1751,384.6806,383.9669,384.6806,30169.0
2023-11-10 11:00:00,388.05,389.53,388.04,389.32,26899.0,384.6806,386.1478,384.6707,385.9396,26899.0
2023-11-10 11:10:00,389.3,389.87,389.25,389.81,20561.0,385.9198,386.4848,385.8702,386.4254,20561.0
2023-11-10 11:20:00,389.85,390.18,389.79,389.87,29797.0,386.465,386.7921,386.4055,386.4848,29797.0
2023-11-10 11:30:00,389.84,389.88,389.23,389.63,13045.0,386.4551,386.4948,385.8504,386.2469,13045.0
2023-11-10 11:40:00,389.63,389.85,389.53,389.55,20928.0,386.2469,386.465,386.1478,386.1676,20928.0
2023-11-10 11:50:00,389.53,389.98,389.51,389.83,20947.0,386.1478,386.5939,386.128,386.4452,20947.0
2023-11-10 12:00:00,389.75,390.47,389.68,390.22,16013.0,386.3659,387.0796,386.2965,386.8318,16013.0
2023-11-10 12:10:00,390.32,390.32,389.98,390.08,16204.0,386.9309,386.9309,386.5939,386.693,16204.0
2023-11-10 12:20:00,390.12,390.42,390.07,390.26,19014.0,386.7327,387.0301,386.6831,386.8715,19014.0
2023-11-10 12:30:00,390.26,391.07,390.26,391.06,27260.0,386.8715,387.6744,386.8715,387.6645,27260.0
2023-11-10 12:40:00,391.0,391.27,390.81,391.2,21124.0,387.605,387.8727,387.4167,387.8033,21124.0
2023-11-10 12:50:00,391.19,391.9,391.12,391.36,23216.0,387.7934,388.4972,387.724,387.9619,23216.0
2023-11-10 13:00:00,391.29,391.37,390.88,391.01,11705.0,387.8925,387.9718,387.4861,387.6149,11705.0
2023-11-10 13:10:00,391.01,391.05,390.67,391.04,24031.0,387.6149,387.6546,387.2779,387.6447,24031.0
2023-11-10 13:20:00,391.07,391.6,391.01,391.53,18291.0,387.6744,388.1998,387.6149,388.1304,18291.0
2023-11-10 13:30:00,391.55,392.48,391.55,392.48,15554.0,388.1503,389.0722,388.1503,389.0722,15554.0
2023-11-10 13:40:00,392.48,392.88,392.4,392.55,11295.0,389.0722,389.4687,388.9929,389.1416,11295.0
2023-11-10 13:50:00,392.69,392.81,392.51,392.68,11417.0,389.2804,389.3993,389.1019,389.2704,11417.0
2023-11-10 14:00:00,392.64,392.9,392.41,392.67,12885.0,389.2308,389.4885,389.0028,389.2605,12885.0
2023-11-10 14:10:00,392.58,392.73,392.36,392.62,15211.0,389.1713,389.32,388.9532,389.211,15211.0
2023-11-10 14:20:00,392.64,393.0,392.53,392.97,16873.0,389.2308,389.5877,389.1217,389.5579,16873.0
2023-11-10 14:30:00,392.92,392.96,392.64,392.88,12402.0,389.5084,389.548,389.2308,389.4687,12402.0
2023-11-10 14:40:00,392.85,393.07,392.83,392.91,19726.0,389.439,389.6571,389.4191,389.4984,19726.0
2023-11-10 14:50:00,393.0,393.09,392.77,393.02,12573.0,389.5877,389.6769,389.3597,389.6075,12573.0
2023-11-10 15:00:00,392.99,393.53,392.99,393.53,19425.0,389.5777,390.1131,389.5777,390.1131,19425.0
2023-11-10 15:10:00,393.49,393.5,393.1,393.48,19117.0,390.0734,390.0833,389.6868,390.0635,19117.0
2023-11-10 15:20:00,393.44,393.88,393.32,393.88,20630.0,390.0238,390.46,389.9049,390.46,20630.0
2023-11-10 15:30:00,393.85,394.08,393.73,393.8,35797.0,390.4303,390.6583,390.3113,390.3807,35797.0
2023-11-10 15:40:00,393.75,394.72,393.73,394.63,38585.0,390.3312,391.2927,390.3113,391.2035,38585.0
2023-11-10 15:50:00,394.63,395.09,394.29,394.49,185309.0,391.2035,391.6595,390.8665,391.0647,185309.0
2023-11-13 09:30:00,394.35,395.42,394.23,394.41,56339.0,390.9259,391.9867,390.807,390.9854,56339.0
2023-11-13 09:40:00,394.41,394.61,393.84,394.45,16485.0,390.9854,391.1837,390.4204,391.0251,16485.0
2023-11-13 09:50:00,394.7,395.63,394.1,395.54,18563.0,391.2729,392.1948,390.6781,392.1056,18563.0
2023-11-13 10:00:00,395.53,395.57,394.65,395.01,27309.0,392.0957,392.1353,391.2233,391.5802,27309.0
2023-11-13 10:10:00,395.08,395.09,394.12,394.26,25001.0,391.6496,391.6595,390.6979,390.8367,25001.0
2023-11-13 10:20:00,394.39,394.41,393.85,394.3,21350.0,390.9656,390.9854,390.4303,390.8764,21350.0
2023-11-13 10:30:00,394.24,394.41,393.67,393.67,15927.0,390.8169,390.9854,390.2518,390.2518,15927.0
2023-11-13 10:40:00,393.61,394.4,393.55,394.2,17492.0,390.1924,390.9755,390.1329,390.7772,17492.0
2023-11-13 10:50:00,394.27,394.88,394.09,394.21,14929.0,390.8466,391.4513,390.6682,390.7872,14929.0
2023-11-13 11:00:00,394.25,394.25,393.57,393.81,18852.0,390.8268,390.8268,390.1527,390.3906,18852.0
2023-11-13 11:10:00,393.82,394.35,393.68,394.09,28357.0,390.4005,390.9259,390.2618,390.6682,28357.0
2023-11-13 11:20:00,394.08,394.51,393.96,394.45,26698.0,390.6583,391.0846,390.5393,391.0251,26698.0
2023-11-13 11:30:00,394.48,394.6,394.37,394.48,18081.0,391.0548,391.1738,390.9458,391.0548,18081.0
2023-11-13 11:40:00,394.52,395.09,394.34,394.7,32098.0,391.0945,391.6595,390.916,391.2729,32098.0
2023-11-13 11:50:00,394.62,394.99,394.1,394.52,28055.0,391.1936,391.5604,390.6781,391.0945,28055.0
2023-11-13 12:00:00,394.52,395.05,394.51,395.05,34625.0,391.0945,391.6199,391.0846,391.6199,34625.0
2023-11-13 12:10:00,395.02,395.03,394.02,394.22,25021.0,391.5901,391.6,390.5988,390.7971,25021.0
2023-11-13 12:20:00,394.18,394.63,394.09,394.17,16009.0,390.7574,391.2035,390.6682,390.7475,16009.0
2023-11-13 12:30:00,394.31,394.75,394.0,394.75,11787.0,390.8863,391.3225,390.579,391.3225,11787.0
2023-11-13 12:40:00,394.79,394.9,394.07,394.3,11137.0,391.3621,391.4712,390.6484,390.8764,11137.0
2023-11-13 12:50:00,394.38,394.43,394.2,394.43,6715.0,390.9557,391.0052,390.7772,391.0052,6715.0
2023-11-13 13:00:00,394.49,394.49,394.13,394.13,3996.0,391.0647,391.0647,390.7079,390.7079,3996.0
2023-11-13 13:10:00,394.18,394.39,394.03,394.11,9284.0,390.7574,390.9656,390.6087,390.688,9284.0
2023-11-13 13:20:00,394.0,394.0,393.39,393.4,6139.0,390.579,390.579,389.9743,389.9842,6139.0
2023-11-13 13:30:00,393.37,393.48,393.02,393.48,7030.0,389.9545,390.0635,389.6075,390.0635,7030.0
2023-11-13 13:40:00,393.51,394.09,393.5,393.84,6516.0,390.0932,390.6682,390.0833,390.4204,6516.0
2023-11-13 13:50:00,393.95,393.98,393.52,393.52,5346.0,390.5294,390.5592,390.1031,390.1031,5346.0
2023-11-13 14:00:00,393.62,393.91,393.4,393.88,10597.0,390.2023,390.4898,389.9842,390.46,10597.0
2023-11-13 14:10:00,393.9,394.44,393.79,394.04,20387.0,390.4798,391.0152,390.3708,390.6186,20387.0
2023-11-13 14:20:00,394.02,394.48,393.89,394.38,9066.0,390.5988,391.0548,390.4699,390.9557,9066.0
2023-11-13 14:30:00,394.43,394.78,394.22,394.75,11801.0,391.0052,391.3522,390.7971,391.3225,11801.0
2023-11-13 14:40:00,394.67,394.77,394.5,394.75,14083.0,391.2432,391.3423,391.0746,391.3225,14083.0
2023-11-13 14:50:00,394.75,394.75,394.25,394.53,12352.0,391.3225,391.3225,390.8268,391.1044,12352.0
2023-11-13 15:00:00,394.48,394.79,394.29,394.73,17044.0,391.0548,391.3621,390.8665,391.3026,17044.0
2023-11-13 15:10:00,394.72,394.96,394.64,394.78,25550.0,391.2927,391.5306,391.2134,391.3522,25550.0
2023-11-13 15:20:00,394.74,394.86,394.57,394.57,17480.0,391.3126,391.4315,391.144,391.144,17480.0
2023-11-13 15:30:00,394.56,394.58,394.14,394.17,23010.0,391.1341,391.1539,390.7178,390.7475,23010.0
2023-11-13 15:40:00,394.22,394.27,393.93,394.15,37508.0,390.7971,390.8466,390.5096,390.7277,37508.0
2023-11-13 15:50:00,394.17,394.48,393.9,394.35,89944.0,390.7475,391.0548,390.4798,390.9259,89944.0
2023-11-14 09:30:00,397.18,399.46,397.11,398.38,55099.0,393.7314,395.9916,393.662,394.9209,55099.0
2023-11-14 09:40:00,398.35,399.18,397.67,398.86,26752.0,394.8912,395.714,394.2171,395.3968,26752.0
2023-11-14 09:50:00,398.86,399.59,398.74,399.11,35446.0,395.3968,396.1204,395.2778,395.6446,35446.0
2023-11-14 10:00:00,399.11,400.01,398.9,399.12,38788.0,395.6446,396.5368,395.4364,395.6545,38788.0
2023-11-14 10:10:00,399.21,400.1,399.17,399.91,36354.0,395.7437,396.626,395.7041,396.4377,36354.0
2023-11-14 10:20:00,399.92,400.9,399.74,400.85,42965.0,396.4476,397.4191,396.2691,397.3695,42965.0
2023-11-14 10:30:00,400.86,401.68,400.7,400.71,23234.0,397.3794,398.1923,397.2208,397.2307,23234.0
2023-11-14 10:40:00,400.8,401.05,400.52,400.58,22938.0,397.3199,397.5678,397.0424,397.1018,22938.0
2023-11-14 10:50:00,400.54,400.56,399.77,400.0,20488.0,397.0622,397.082,396.2989,396.5269,20488.0
2023-11-14 11:00:00,400.0,400.01,399.58,399.86,19957.0,396.5269,396.5368,396.1105,396.3881,19957.0
2023-11-14 11:10:00,399.79,400.52,399.73,400.17,23146.0,396.3187,397.0424,396.2592,396.6954,23146.0
2023-11-14 11:20:00,400.12,401.12,400.12,401.03,25497.0,396.6458,397.6372,396.6458,397.5479,25497.0
2023-11-14 11:30:00,401.08,401.29,400.8,401.01,24728.0,397.5975,397.8057,397.3199,397.5281,24728.0
2023-11-14 11:40:00,400.98,401.07,400.1,400.16,17349.0,397.4984,397.5876,396.626,396.6855,17349.0
2023-11-14 11:50:00,400.0,400.01,399.24,399.3,14812.0,396.5269,396.5368,395.7735,395.833,14812.0
2023-11-14 12:00:00,399.35,399.47,398.71,398.71,42616.0,395.8825,396.0015,395.2481,395.2481,42616.0
2023-11-14 12:10:00,398.72,399.01,398.43,398.46,27890.0,395.258,395.5455,394.9705,395.0003,27890.0
2023-11-14 12:20:00,398.47,398.54,398.01,398.53,9585.0,395.0102,395.0796,394.5542,395.0696,9585.0
2023-11-14 12:30:00,398.51,398.51,398.01,398.07,16744.0,395.0498,395.0498,394.5542,394.6136,16744.0
2023-11-14 12:40:00,398.1,398.62,397.88,398.6,15411.0,394.6434,395.1589,394.4253,395.139,15411.0
2023-11-14 12:50:00,398.56,398.72,398.3,398.66,13385.0,395.0994,395.258,394.8416,395.1985,13385.0
2023-11-14 13:00:00,398.72,398.93,398.66,398.84,9537.0,395.258,395.4662,395.1985,395.377,9537.0
2023-11-14 13:10:00,398.73,398.87,398.63,398.83,5128.0,395.2679,395.4067,395.1688,395.367,5128.0
2023-11-14 13:20:00,398.77,399.0,398.63,399.0,5553.0,395.3076,395.5356,395.1688,395.5356,5553.0
2023-11-14 13:30:00,399.1,399.53,399.01,399.19,8157.0,395.6347,396.061,395.5455,395.7239,8157.0
2023-11-14 13:40:00,399.24,399.26,398.69,398.83,8542.0,395.7735,395.7933,395.2283,395.367,8542.0
2023-11-14 13:50:00,398.85,398.96,398.26,398.26,9235.0,395.3869,395.4959,394.802,394.802,9235.0
2023-11-14 14:00:00,398.25,398.3,397.9,398.12,12647.0,394.7921,394.8416,394.4451,394.6632,12647.0
2023-11-14 14:10:00,398.06,398.22,397.85,398.14,16936.0,394.6037,394.7623,394.3956,394.683,16936.0
2023-11-14 14:20:00,398.12,398.63,398.11,398.6,10053.0,394.6632,395.1688,394.6533,395.139,10053.0
2023-11-14 14:30:00,398.59,399.4,398.59,399.19,15275.0,395.1291,395.9321,395.1291,395.7239,15275.0
2023-11-14 14:40:00,399.22,399.53,399.2,399.53,11555.0,395.7537,396.061,395.7338,396.061,11555.0
2023-11-14 14:50:00,399.5,399.65,399.3,399.5,21819.0,396.0312,396.1799,395.833,396.0312,21819.0
2023-11-14 15:00:00,399.51,399.71,399.28,399.63,19287.0,396.0411,396.2394,395.8131,396.1601,19287.0
2023-11-14 15:10:00,399.59,399.92,399.58,399.91,20734.0,396.1204,396.4476,396.1105,396.4377,20734.0
2023-11-14 15:20:00,399.85,399.85,398.98,399.03,25564.0,396.3782,396.3782,395.5157,395.5653,25564.0
2023-11-14 15:30:00,399.13,399.15,398.29,398.51,29182.0,395.6644,395.6843,394.8317,395.0498,29182.0
2023-11-14 15:40:00,398.57,398.59,397.76,397.77,26775.0,395.1093,395.1291,394.3063,394.3162,26775.0
2023-11-14 15:50:00,397.59,397.73,396.75,397.66,159846.0,394.1378,394.2766,393.3051,394.2072,159846.0
2023-11-15 09:30:00,397.47,397.68,394.76,396.69,113728.0,394.0189,394.227,391.3324,393.2456,113728.0
2023-11-15 09:40:00,395.68,397.48,395.13,397.19,35087.0,392.2444,394.0288,391.6992,393.7413,35087.0
2023-11-15 09:50:00,397.15,398.26,397.05,397.69,22363.0,393.7016,394.802,393.6025,394.2369,22363.0
2023-11-15 10:00:00,397.8,397.81,396.84,397.56,24404.0,394.346,394.3559,393.3943,394.1081,24404.0
2023-11-15 10:10:00,397.56,397.78,397.27,397.65,15009.0,394.1081,394.3262,393.8206,394.1973,15009.0
2023-11-15 10:20:00,397.63,397.9,397.46,397.55,13730.0,394.1775,394.4451,394.0089,394.0982,13730.0
2023-11-15 10:30:00,397.48,398.22,397.35,397.78,15759.0,394.0288,394.7623,393.8999,394.3262,15759.0
2023-11-15 10:40:00,397.82,397.85,397.14,397.72,11945.0,394.3658,394.3956,393.6917,394.2667,11945.0
2023-11-15 10:50:00,397.65,398.04,397.55,398.0,30418.0,394.1973,394.5839,394.0982,394.5442,30418.0
2023-11-15 11:00:00,398.22,398.46,397.71,397.99,14560.0,394.7623,395.0003,394.2568,394.5343,14560.0
2023-11-15 11:10:00,398.05,398.85,397.76,398.85,26897.0,394.5938,395.3869,394.3063,395.3869,26897.0
2023-11-15 11:20:00,398.82,399.12,398.59,398.81,16690.0,395.3571,395.6545,395.1291,395.3472,16690.0
2023-11-15 11:30:00,398.75,398.76,397.79,398.02,10006.0,395.2877,395.2976,394.3361,394.5641,10006.0
2023-11-15 11:40:00,397.91,398.03,396.85,397.17,23896.0,394.455,394.574,393.4042,393.7215,23896.0
2023-11-15 11:50:00,397.21,397.69,396.75,397.39,38844.0,393.7611,394.2369,393.3051,393.9395,38844.0
2023-11-15 12:00:00,397.48,398.25,397.3,398.13,32571.0,394.0288,394.7921,393.8503,394.6731,32571.0
2023-11-15 12:10:00,398.22,398.25,397.84,398.17,18651.0,394.7623,394.7921,394.3856,394.7128,18651.0
2023-11-15 12:20:00,398.12,398.96,398.12,398.57,12057.0,394.6632,395.4959,394.6632,395.1093,12057.0
2023-11-15 12:30:00,398.51,398.95,398.51,398.78,11890.0,395.0498,395.486,395.0498,395.3175,11890.0
2023-11-15 12:40:00,398.67,398.82,398.51,398.6,7893.0,395.2084,395.3571,395.0498,395.139,7893.0
2023-11-15 12:50:00,398.65,398.73,398.43,398.46,8004.0,395.1886,395.2679,394.9705,395.0003,8004.0
2023-11-15 13:00:00,398.41,398.41,397.72,397.92,15119.0,394.9507,394.9507,394.2667,394.4649,15119.0
2023-11-15 13:10:00,398.03,398.19,397.72,398.18,9642.0,394.574,394.7326,394.2667,394.7227,9642.0
2023-11-15 13:20:00,398.24,398.36,398.07,398.19,12047.0,394.7822,394.9011,394.6136,394.7326,12047.0
2023-11-15 13:30:00,398.06,398.67,398.06,398.38,8261.0,394.6037,395.2084,394.6037,394.9209,8261.0
2023-11-15 13:40:00,398.46,398.75,398.44,398.67,7699.0,395.0003,395.2877,394.9804,395.2084,7699.0
2023-11-15 13:50:00,398.78,398.86,398.61,398.67,12374.0,395.3175,395.3968,395.149,395.2084,12374.0
2023-11-15 14:00:00,398.66,399.12,398.56,399.12,7866.0,395.1985,395.6545,395.0994,395.6545,7866.0
2023-11-15 14:10:00,399.06,399.22,398.5,398.57,15410.0,395.595,395.7537,395.0399,395.1093,15410.0
2023-11-15 14:20:00,398.53,399.16,398.47,399.08,14401.0,395.0696,395.6942,395.0102,395.6149,14401.0
2023-11-15 14:30:00,399.01,399.28,399.01,399.14,12705.0,395.5455,395.8131,395.5455,395.6744,12705.0
2023-11-15 14:40:00,399.09,399.21,398.74,398.79,11195.0,395.6248,395.7437,395.2778,395.3274,11195.0
2023-11-15 14:50:00,398.83,399.15,398.69,399.13,12849.0,395.367,395.6843,395.2283,395.6644,12849.0
2023-11-15 15:00:00,399.17,399.17,398.28,398.4,15184.0,395.7041,395.7041,394.8218,394.9408,15184.0
2023-11-15 15:10:00,398.4,398.85,398.36,398.71,17656.0,394.9408,395.3869,394.9011,395.2481,17656.0
2023-11-15 15:20:00,398.72,398.85,398.37,398.52,16528.0,395.258,395.3869,394.911,395.0597,16528.0
2023-11-15 15:30:00,398.46,398.52,397.58,397.7,54283.0,395.0003,395.0597,394.1279,394.2469,54283.0
2023-11-15 15:40:00,397.82,397.95,396.9,396.9,47323.0,394.3658,394.4947,393.4538,393.4538,47323.0
2023-11-15 15:50:00,396.84,397.38,396.66,396.83,212506.0,393.3943,393.9296,393.2159,393.3844,212506.0
2023-11-16 09:30:00,398.01,398.01,396.16,396.9,183214.0,394.5542,394.5542,392.7202,393.4538,183214.0
2023-11-16 09:40:00,396.85,399.95,396.48,399.35,117385.0,393.4042,396.4773,393.0374,395.8825,117385.0
2023-11-16 09:50:00,399.34,399.5,398.79,399.25,121121.0,395.8726,396.0312,395.3274,395.7834,121121.0
2023-11-16 10:00:00,399.32,399.32,397.75,398.0,33130.0,395.8528,395.8528,394.2964,394.5442,33130.0
2023-11-16 10:10:00,398.08,398.16,396.69,396.93,52887.0,394.6236,394.7029,393.2456,393.4835,52887.0
2023-11-16 10:20:00,396.84,397.34,396.67,397.01,39559.0,393.3943,393.89,393.2258,393.5628,39559.0
2023-11-16 10:30:00,396.97,397.11,396.19,396.36,49921.0,393.5232,393.662,392.75,392.9185,49921.0
2023-11-16 10:40:00,396.33,397.29,395.77,397.28,44869.0,392.8887,393.8404,392.3336,393.8305,44869.0
2023-11-16 10:50:00,397.3,397.3,396.55,397.04,38932.0,393.8503,393.8503,393.1068,393.5926,38932.0
2023-11-16 11:00:00,396.95,397.24,396.25,396.26,21714.0,393.5034,393.7908,392.8094,392.8194,21714.0
2023-11-16 11:10:00,396.39,396.5,395.54,395.86,28309.0,392.9482,393.0573,392.1056,392.4228,28309.0
2023-11-16 11:20:00,396.01,396.21,395.91,395.92,18950.0,392.5715,392.7698,392.4724,392.4823,18950.0
2023-11-16 11:30:00,395.92,396.15,395.66,395.92,32156.0,392.4823,392.7103,392.2246,392.4823,32156.0
2023-11-16 11:40:00,396.0,396.51,395.86,396.26,31501.0,392.5616,393.0672,392.4228,392.8194,31501.0
2023-11-16 11:50:00,396.27,396.53,396.14,396.14,21866.0,392.8293,393.087,392.7004,392.7004,21866.0
2023-11-16 12:00:00,396.14,396.9,395.93,396.79,29205.0,392.7004,393.4538,392.4922,393.3448,29205.0
2023-11-16 12:10:00,396.86,396.87,396.36,396.71,15495.0,393.4141,393.4241,392.9185,393.2654,15495.0
2023-11-16 12:20:00,396.75,397.52,396.67,397.44,10754.0,393.3051,394.0684,393.2258,393.9891,10754.0
2023-11-16 12:30:00,397.34,397.44,396.68,396.94,11273.0,393.89,393.9891,393.2357,393.4935,11273.0
2023-11-16 12:40:00,396.95,397.21,396.86,397.17,24056.0,393.5034,393.7611,393.4141,393.7215,24056.0
2023-11-16 12:50:00,397.18,397.27,396.89,397.0,17453.0,393.7314,393.8206,393.4439,393.5529,17453.0
2023-11-16 13:00:00,397.0,397.01,396.64,396.71,11993.0,393.5529,393.5628,393.1961,393.2654,11993.0
2023-11-16 13:10:00,396.86,396.86,396.33,396.33,15784.0,393.4141,393.4141,392.8887,392.8887,15784.0
2023-11-16 13:20:00,396.36,397.0,396.03,396.93,21305.0,392.9185,393.5529,392.5914,393.4835,21305.0
2023-11-16 13:30:00,396.92,396.93,396.29,396.71,25850.0,393.4736,393.4835,392.8491,393.2654,25850.0
2023-11-16 13:40:00,396.63,397.06,396.05,396.28,22638.0,393.1861,393.6124,392.6112,392.8392,22638.0
2023-11-16 13:50:00,396.25,396.56,396.13,396.38,21821.0,392.8094,393.1168,392.6905,392.9383,21821.0
2023-11-16 14:00:00,396.38,396.38,395.68,395.85,25786.0,392.9383,392.9383,392.2444,392.4129,25786.0
2023-11-16 14:10:00,395.85,396.13,395.7,396.13,26818.0,392.4129,392.6905,392.2642,392.6905,26818.0
2023-11-16 14:20:00,396.12,396.12,395.76,395.85,19358.0,392.6806,392.6806,392.3237,392.4129,19358.0
2023-11-16 14:30:00,395.84,396.4,395.83,396.2,17703.0,392.403,392.9581,392.3931,392.7599,17703.0
2023-11-16 14:40:00,396.23,396.93,396.22,396.74,14472.0,392.7896,393.4835,392.7797,393.2952,14472.0
2023-11-16 14:50:00,396.8,397.08,396.49,396.81,19425.0,393.3547,393.6322,393.0474,393.3646,19425.0
2023-11-16 15:00:00,396.81,396.89,396.53,396.67,22944.0,393.3646,393.4439,393.087,393.2258,22944.0
2023-11-16 15:10:00,396.74,396.8,396.42,396.47,27087.0,393.2952,393.3547,392.978,393.0275,27087.0
2023-11-16 15:20:00,396.52,396.56,396.16,396.42,28947.0,393.0771,393.1168,392.7202,392.978,28947.0
2023-11-16 15:30:00,396.43,397.16,396.43,397.08,34590.0,392.9879,393.7115,392.9879,393.6322,34590.0
2023-11-16 15:40:00,397.06,397.37,396.9,397.3,52402.0,393.6124,393.9197,393.4538,393.8503,52402.0
2023-11-16 15:50:00,397.23,397.46,396.95,397.15,218870.0,393.7809,394.0089,393.5034,393.7016,218870.0
2023-11-17 09:30:00,399.97,399.97,397.91,398.8,173449.0,396.4971,396.4971,394.455,395.3373,173449.0
2023-11-17 09:40:00,398.83,399.35,398.18,399.35,18179.0,395.367,395.8825,394.7227,395.8825,18179.0
2023-11-17 09:50:00,399.27,399.49,398.75,398.96,23238.0,395.8032,396.0213,395.2877,395.4959,23238.0
2023-11-17 10:00:00,399.05,399.3,398.73,399.14,20910.0,395.5851,395.833,395.2679,395.6744,20910.0
2023-11-17 10:10:00,399.16,399.96,399.11,399.56,23621.0,395.6942,396.4872,395.6446,396.0907,23621.0
2023-11-17 10:20:00,399.55,399.83,399.42,399.63,23300.0,396.0808,396.3584,395.9519,396.1601,23300.0
2023-11-17 10:30:00,399.66,399.86,399.3,399.54,15644.0,396.1898,396.3881,395.833,396.0709,15644.0
2023-11-17 10:40:00,399.55,400.16,399.3,400.04,44546.0,396.0808,396.6855,395.833,396.5665,44546.0
2023-11-17 10:50:00,400.03,400.03,399.6,399.78,13772.0,396.5566,396.5566,396.1304,396.3088,13772.0
2023-11-17 11:00:00,399.76,399.77,398.78,399.37,17237.0,396.289,396.2989,395.3175,395.9024,17237.0
2023-11-17 11:10:00,399.4,399.56,399.11,399.42,9285.0,395.9321,396.0907,395.6446,395.9519,9285.0
2023-11-17 11:20:00,399.45,399.53,399.0,399.13,11489.0,395.9817,396.061,395.5356,395.6644,11489.0
2023-11-17 11:30:00,399.06,399.36,398.99,399.31,14459.0,395.595,395.8924,395.5257,395.8429,14459.0
2023-11-17 11:40:00,399.28,400.09,399.25,400.0,18344.0,395.8131,396.6161,395.7834,396.5269,18344.0
2023-11-17 11:50:00,400.02,400.36,399.79,400.23,13051.0,396.5467,396.8838,396.3187,396.7549,13051.0
2023-11-17 12:00:00,400.18,400.46,400.09,400.46,19741.0,396.7053,396.9829,396.6161,396.9829,19741.0
2023-11-17 12:10:00,400.45,400.53,400.1,400.15,20336.0,396.973,397.0523,396.626,396.6756,20336.0
2023-11-17 12:20:00,400.17,400.28,399.88,399.98,9724.0,396.6954,396.8045,396.4079,396.5071,9724.0
2023-11-17 12:30:00,400.0,400.28,399.91,399.99,13546.0,396.5269,396.8045,396.4377,396.517,13546.0
2023-11-17 12:40:00,400.09,400.12,399.78,399.86,8385.0,396.6161,396.6458,396.3088,396.3881,8385.0
2023-11-17 12:50:00,399.88,400.05,399.81,399.89,5992.0,396.4079,396.5764,396.3385,396.4178,5992.0
2023-11-17 13:00:00,399.97,400.25,399.75,400.21,9954.0,396.4971,396.7747,396.2791,396.7351,9954.0
2023-11-17 13:10:00,400.18,400.4,400.09,400.09,9079.0,396.7053,396.9234,396.6161,396.6161,9079.0
2023-11-17 13:20:00,400.19,400.29,400.05,400.06,10059.0,396.7152,396.8144,396.5764,396.5864,10059.0
2023-11-17 13:30:00,400.1,400.26,400.1,400.24,8406.0,396.626,396.7846,396.626,396.7648,8406.0
2023-11-17 13:40:00,400.22,400.44,400.1,400.4,9172.0,396.745,396.9631,396.626,396.9234,9172.0
2023-11-17 13:50:00,400.45,400.65,400.3,400.55,12934.0,396.973,397.1712,396.8243,397.0721,12934.0
2023-11-17 14:00:00,400.61,401.02,400.56,400.89,26431.0,397.1316,397.538,397.082,397.4092,26431.0
2023-11-17 14:10:00,400.85,400.91,400.72,400.77,10756.0,397.3695,397.429,397.2406,397.2902,10756.0
2023-11-17 14:20:00,400.77,400.77,400.48,400.51,16004.0,397.2902,397.2902,397.0027,397.0325,16004.0
2023-11-17 14:30:00,400.5,400.63,400.35,400.44,11974.0,397.0225,397.1514,396.8738,396.9631,11974.0
2023-11-17 14:40:00,400.36,400.56,400.13,400.48,14438.0,396.8838,397.082,396.6558,397.0027,14438.0
2023-11-17 14:50:00,400.59,400.93,400.51,400.7,11275.0,397.1118,397.4488,397.0325,397.2208,11275.0
2023-11-17 15:00:00,400.7,401.0,400.52,400.64,17342.0,397.2208,397.5182,397.0424,397.1613,17342.0
2023-11-17 15:10:00,400.52,400.71,400.35,400.69,10928.0,397.0424,397.2307,396.8738,397.2109,10928.0
2023-11-17 15:20:00,400.66,401.12,400.59,400.87,22249.0,397.1812,397.6372,397.1118,397.3893,22249.0
2023-11-17 15:30:00,400.91,400.92,400.23,400.55,39817.0,397.429,397.4389,396.7549,397.0721,39817.0
2023-11-17 15:40:00,400.58,400.59,400.0,400.0,55317.0,397.1018,397.1118,396.5269,396.5269,55317.0
2023-11-17 15:50:00,399.92,400.79,399.75,400.31,156685.0,396.4476,397.31,396.2791,396.8342,156685.0
2023-11-20 09:30:00,400.72,403.75,400.3,403.12,170878.0,397.2406,400.2443,396.8243,399.6198,170878.0
2023-11-20 09:40:00,403.14,403.75,401.88,401.88,36840.0,399.6396,400.2443,398.3906,398.3906,36840.0
2023-11-20 09:50:00,401.9,402.3,401.55,402.03,53962.0,398.4104,398.8069,398.0634,398.5393,53962.0
2023-11-20 10:00:00,401.92,402.3,401.01,401.48,38816.0,398.4302,398.8069,397.5281,397.994,38816.0
2023-11-20 10:10:00,401.48,401.97,401.23,401.39,45106.0,397.994,398.4798,397.7462,397.9048,45106.0
2023-11-20 10:20:00,401.39,401.65,401.0,401.11,24136.0,397.9048,398.1626,397.5182,397.6272,24136.0
2023-11-20 10:30:00,401.07,401.34,399.91,400.09,28869.0,397.5876,397.8552,396.4377,396.6161,28869.0
2023-11-20 10:40:00,400.1,400.48,399.82,399.84,30939.0,396.626,397.0027,396.3484,396.3683,30939.0
2023-11-20 10:50:00,399.9,399.95,399.05,399.59,38166.0,396.4278,396.4773,395.5851,396.1204,38166.0
2023-11-20 11:00:00,399.71,400.56,399.59,400.11,33268.0,396.2394,397.082,396.1204,396.6359,33268.0
2023-11-20 11:10:00,400.11,400.11,399.23,399.35,27436.0,396.6359,396.6359,395.7636,395.8825,27436.0
2023-11-20 11:20:00,399.27,399.27,398.26,398.84,36338.0,395.8032,395.8032,394.802,395.377,36338.0
2023-11-20 11:30:00,398.88,399.65,398.86,399.25,24047.0,395.4166,396.1799,395.3968,395.7834,24047.0
2023-11-20 11:40:00,399.42,399.83,399.31,399.68,19712.0,395.9519,396.3584,395.8429,396.2097,19712.0
2023-11-20 11:50:00,399.68,400.25,399.68,400.22,16452.0,396.2097,396.7747,396.2097,396.745,16452.0
2023-11-20 12:00:00,400.2,400.45,400.05,400.26,21015.0,396.7251,396.973,396.5764,396.7846,21015.0
2023-11-20 12:10:00,400.42,400.7,400.35,400.69,18571.0,396.9432,397.2208,396.8738,397.2109,18571.0
2023-11-20 12:20:00,400.64,401.02,400.5,400.87,12661.0,397.1613,397.538,397.0225,397.3893,12661.0
2023-11-20 12:30:00,400.87,401.39,400.8,401.11,19206.0,397.3893,397.9048,397.3199,397.6272,19206.0
2023-11-20 12:40:00,401.19,401.44,401.06,401.39,16047.0,397.7066,397.9544,397.5777,397.9048,16047.0
2023-11-20 12:50:00,401.42,401.91,401.11,401.89,22920.0,397.9346,398.4203,397.6272,398.4005,22920.0
2023-11-20 13:00:00,401.92,403.48,401.84,403.36,50857.0,398.4302,399.9767,398.3509,399.8577,50857.0
2023-11-20 13:10:00,403.36,403.58,402.83,402.92,33926.0,399.8577,400.0758,399.3323,399.4215,33926.0
2023-11-20 13:20:00,402.92,403.41,402.86,403.37,24373.0,399.4215,399.9073,399.3621,399.8676,24373.0
2023-11-20 13:30:00,403.29,403.66,403.05,403.28,27447.0,399.7883,400.1551,399.5504,399.7784,27447.0
2023-11-20 13:40:00,403.35,403.75,403.26,403.63,20009.0,399.8478,400.2443,399.7586,400.1254,20009.0
2023-11-20 13:50:00,403.6,403.79,403.44,403.64,14836.0,400.0956,400.284,399.937,400.1353,14836.0
2023-11-20 14:00:00,403.58,403.68,403.19,403.5,16148.0,400.0758,400.1749,399.6892,399.9965,16148.0
2023-11-20 14:10:00,403.48,403.64,403.36,403.58,17341.0,399.9767,400.1353,399.8577,400.0758,17341.0
2023-11-20 14:20:00,403.6,403.9,403.6,403.64,17533.0,400.0956,400.393,400.0956,400.1353,17533.0
2023-11-20 14:30:00,403.68,404.37,403.62,404.37,21542.0,400.1749,400.8589,400.1155,400.8589,21542.0
2023-11-20 14:40:00,404.31,404.75,404.22,404.61,15091.0,400.7995,401.2356,400.7102,401.0969,15091.0
2023-11-20 14:50:00,404.59,404.91,404.48,404.66,19102.0,401.077,401.3943,400.968,401.1464,19102.0
2023-11-20 15:00:00,404.63,404.87,404.47,404.85,12816.0,401.1167,401.3546,400.9581,401.3348,12816.0
2023-11-20 15:10:00,404.93,405.2,404.7,405.12,33175.0,401.4141,401.6817,401.1861,401.6024,33175.0
2023-11-20 15:20:00,405.06,405.2,404.66,405.15,15802.0,401.5429,401.6817,401.1464,401.6322,15802.0
2023-11-20 15:30:00,405.12,405.17,404.63,404.93,47168.0,401.6024,401.652,401.1167,401.4141,47168.0
2023-11-20 15:40:00,404.98,405.08,404.34,404.34,63249.0,401.4636,401.5628,400.8292,400.8292,63249.0
2023-11-20 15:50:00,404.43,404.68,403.9,404.45,114169.0,400.9184,401.1662,400.393,400.9382,114169.0
2023-11-21 09:30:00,405.72,408.45,405.69,408.18,83358.0,402.1972,404.9035,402.1675,404.6359,83358.0
2023-11-21 09:40:00,408.21,409.1,407.78,408.52,47305.0,404.6656,405.5479,404.2393,404.9729,47305.0
2023-11-21 09:50:00,408.44,408.92,407.23,407.41,29049.0,404.8936,405.3694,403.6941,403.8725,29049.0
2023-11-21 10:00:00,407.42,407.54,405.88,406.43,37348.0,403.8825,404.0014,402.3558,402.9011,37348.0
2023-11-21 10:10:00,406.47,407.42,406.37,407.36,26978.0,402.9407,403.8825,402.8416,403.823,26978.0
2023-11-21 10:20:00,407.39,407.69,406.85,406.96,19101.0,403.8527,404.1501,403.3174,403.4265,19101.0
2023-11-21 10:30:00,406.92,407.04,406.57,406.94,22941.0,403.3868,403.5058,403.0398,403.4066,22941.0
2023-11-21 10:40:00,406.99,407.95,406.85,407.93,25029.0,403.4562,404.4079,403.3174,404.388,25029.0
2023-11-21 10:50:00,407.83,408.0,407.5,407.93,21989.0,404.2889,404.4574,403.9618,404.388,21989.0
2023-11-21 11:00:00,407.81,407.99,407.68,407.81,19251.0,404.2691,404.4475,404.1402,404.2691,19251.0
2023-11-21 11:10:00,407.83,408.12,407.54,407.86,35203.0,404.2889,404.5764,404.0014,404.3186,35203.0
2023-11-21 11:20:00,407.82,407.82,407.51,407.76,12214.0,404.279,404.279,403.9717,404.2195,12214.0
2023-11-21 11:30:00,407.81,408.22,407.79,408.02,19583.0,404.2691,404.6755,404.2492,404.4772,19583.0
2023-11-21 11:40:00,407.93,408.34,407.75,408.34,21327.0,404.388,404.7945,404.2096,404.7945,21327.0
2023-11-21 11:50:00,408.36,408.82,408.31,408.82,38168.0,404.8143,405.2703,404.7647,405.2703,38168.0
2023-11-21 12:00:00,408.84,409.26,408.84,409.25,22303.0,405.2901,405.7065,405.2901,405.6966,22303.0
2023-11-21 12:10:00,409.26,409.44,409.19,409.3,16062.0,405.7065,405.8849,405.6371,405.7461,16062.0
2023-11-21 12:20:00,409.23,409.49,409.18,409.41,11400.0,405.6767,405.9345,405.6272,405.8552,11400.0
2023-11-21 12:30:00,409.44,409.6,409.4,409.58,19005.0,405.8849,406.0435,405.8453,406.0237,19005.0
2023-11-21 12:40:00,409.53,409.75,409.49,409.7,17147.0,405.9741,406.1922,405.9345,406.1427,17147.0
2023-11-21 12:50:00,409.76,410.08,409.61,409.93,27223.0,406.2021,406.5194,406.0534,406.3707,27223.0
2023-11-21 13:00:00,409.94,409.96,409.25,409.48,18590.0,406.3806,406.4004,405.6966,405.9246,18590.0
2023-11-21 13:10:00,409.63,409.69,409.4,409.43,16259.0,406.0733,406.1327,405.8453,405.875,16259.0
2023-11-21 13:20:00,409.46,409.47,409.14,409.19,12287.0,405.9047,405.9147,405.5875,405.6371,12287.0
2023-11-21 13:30:00,409.32,409.72,409.31,409.72,10636.0,405.766,406.1625,405.756,406.1625,10636.0
2023-11-21 13:40:00,409.74,410.02,409.7,410.0,12357.0,406.1823,406.4599,406.1427,406.4401,12357.0
2023-11-21 13:50:00,410.0,410.35,409.91,409.95,17906.0,406.4401,406.787,406.3508,406.3905,17906.0
2023-11-21 14:00:00,409.82,410.3,409.57,410.18,38561.0,406.2616,406.7375,406.0138,406.6185,38561.0
2023-11-21 14:10:00,410.18,410.32,410.04,410.08,12046.0,406.6185,406.7573,406.4797,406.5194,12046.0
2023-11-21 14:20:00,410.14,410.22,410.02,410.14,10574.0,406.5788,406.6581,406.4599,406.5788,10574.0
2023-11-21 14:30:00,410.12,410.21,409.95,410.01,13590.0,406.559,406.6482,406.3905,406.45,13590.0
2023-11-21 14:40:00,410.02,410.12,409.78,409.89,24060.0,406.4599,406.559,406.222,406.331,24060.0
2023-11-21 14:50:00,409.86,410.07,409.48,409.99,21650.0,406.3013,406.5094,405.9246,406.4301,21650.0
2023-11-21 15:00:00,410.04,410.2,409.98,410.01,24789.0,406.4797,406.6383,406.4202,406.45,24789.0
2023-11-21 15:10:00,410.04,410.22,409.89,410.05,36407.0,406.4797,406.6581,406.331,406.4896,36407.0
2023-11-21 15:20:00,410.05,410.08,409.54,409.66,30501.0,406.4896,406.5194,405.984,406.103,30501.0
2023-11-21 15:30:00,409.66,409.8,409.03,409.8,45592.0,406.103,406.2418,405.4785,406.2418,45592.0
2023-11-21 15:40:00,409.78,410.08,409.63,409.93,78218.0,406.222,406.5194,406.0733,406.3707,78218.0
2023-11-21 15:50:00,409.96,410.13,408.85,409.16,206729.0,406.4004,406.5689,405.3,405.6073,206729.0
2023-11-22 09:30:00,412.26,412.78,411.68,412.41,56720.0,408.6804,409.1959,408.1055,408.8291,56720.0
2023-11-22 09:40:00,412.36,412.85,411.45,411.9,42985.0,408.7796,409.2653,407.8775,408.3236,42985.0
2023-11-22 09:50:00,411.96,412.06,410.48,410.78,32868.0,408.383,408.4822,406.9159,407.2133,32868.0
2023-11-22 10:00:00,410.78,410.92,410.14,410.92,23299.0,407.2133,407.3521,406.5788,407.3521,23299.0
2023-11-22 10:10:00,410.8,411.25,410.62,410.69,30940.0,407.2331,407.6792,407.0547,407.1241,30940.0
2023-11-22 10:20:00,410.67,411.38,410.5,411.38,24054.0,407.1042,407.8081,406.9357,407.8081,24054.0
2023-11-22 10:30:00,411.41,411.47,411.06,411.06,22984.0,407.8378,407.8973,407.4909,407.4909,22984.0
2023-11-22 10:40:00,411.07,411.15,410.83,410.94,20076.0,407.5008,407.5801,407.2628,407.3719,20076.0
2023-11-22 10:50:00,410.93,411.01,410.25,410.53,21277.0,407.362,407.4413,406.6879,406.9655,21277.0
2023-11-22 11:00:00,410.48,411.16,410.37,410.94,20885.0,406.9159,407.59,406.8068,407.3719,20885.0
2023-11-22 11:10:00,411.02,411.35,410.83,410.84,12801.0,407.4512,407.7783,407.2628,407.2728,12801.0
2023-11-22 11:20:00,410.81,411.25,410.65,411.25,12759.0,407.243,407.6792,407.0844,407.6792,12759.0
2023-11-22 11:30:00,411.35,411.35,411.0,411.2,26487.0,407.7783,407.7783,407.4314,407.6296,26487.0
2023-11-22 11:40:00,411.24,411.55,411.13,411.42,13702.0,407.6693,407.9766,407.5602,407.8477,13702.0
2023-11-22 11:50:00,411.28,411.29,410.81,411.22,17045.0,407.7089,407.7189,407.243,407.6495,17045.0
2023-11-22 12:00:00,411.22,411.75,411.17,411.48,16505.0,407.6495,408.1749,407.5999,407.9072,16505.0
2023-11-22 12:10:00,411.49,411.57,410.75,410.95,13479.0,407.9171,407.9964,407.1835,407.3818,13479.0
2023-11-22 12:20:00,410.91,411.34,410.9,411.09,15078.0,407.3422,407.7684,407.3322,407.5206,15078.0
2023-11-22 12:30:00,411.09,411.13,410.65,410.91,72440.0,407.5206,407.5602,407.0844,407.3422,72440.0
2023-11-22 12:40:00,410.88,410.92,410.45,410.69,39736.0,407.3124,407.3521,406.8861,407.1241,39736.0
2023-11-22 12:50:00,410.69,411.0,410.52,410.89,25242.0,407.1241,407.4314,406.9555,407.3223,25242.0
2023-11-22 13:00:00,410.92,411.4,410.88,411.39,9780.0,407.3521,407.8279,407.3124,407.818,9780.0
2023-11-22 13:10:00,411.3,411.5,411.11,411.28,10665.0,407.7288,407.927,407.5404,407.7089,10665.0
2023-11-22 13:20:00,411.34,411.55,411.23,411.55,6083.0,407.7684,407.9766,407.6594,407.9766,6083.0
2023-11-22 13:30:00,411.56,411.56,411.19,411.47,8987.0,407.9865,407.9865,407.6197,407.8973,8987.0
2023-11-22 13:40:00,411.46,411.89,411.46,411.76,24461.0,407.8874,408.3136,407.8874,408.1848,24461.0
2023-11-22 13:50:00,411.72,412.06,411.53,411.76,26546.0,408.1451,408.4822,407.9568,408.1848,26546.0
2023-11-22 14:00:00,411.7,412.09,411.68,411.96,11991.0,408.1253,408.5119,408.1055,408.383,11991.0
2023-11-22 14:10:00,411.99,412.08,411.7,411.91,16005.0,408.4128,408.502,408.1253,408.3335,16005.0
2023-11-22 14:20:00,411.88,411.89,411.65,411.78,12278.0,408.3037,408.3136,408.0757,408.2046,12278.0
2023-11-22 14:30:00,411.74,411.81,410.39,410.54,16330.0,408.1649,408.2343,406.8267,406.9754,16330.0
2023-11-22 14:40:00,410.41,410.94,410.41,410.85,6942.0,406.8465,407.3719,406.8465,407.2827,6942.0
2023-11-22 14:50:00,410.86,411.16,410.78,410.82,12119.0,407.2926,407.59,407.2133,407.2529,12119.0
2023-11-22 15:00:00,410.74,411.1,410.67,410.86,19522.0,407.1736,407.5305,407.1042,407.2926,19522.0
2023-11-22 15:10:00,410.86,410.93,410.58,410.62,12639.0,407.2926,407.362,407.015,407.0547,12639.0
2023-11-22 15:20:00,410.61,410.98,410.43,410.98,25303.0,407.0448,407.4115,406.8663,407.4115,25303.0
2023-11-22 15:30:00,410.94,410.97,410.68,410.78,13006.0,407.3719,407.4016,407.1142,407.2133,13006.0
2023-11-22 15:40:00,410.8,410.93,410.55,410.69,31543.0,407.2331,407.362,406.9853,407.1241,31543.0
2023-11-22 15:50:00,410.63,410.8,410.26,410.44,99923.0,407.0646,407.2331,406.6978,406.8762,99923.0
2023-11-24 09:30:00,412.49,412.97,411.03,411.37,51731.0,408.9084,409.3843,407.4611,407.7982,51731.0
2023-11-24 09:40:00,411.48,411.79,410.53,411.16,21205.0,407.9072,408.2145,406.9655,407.59,21205.0
2023-11-24 09:50:00,411.17,411.72,410.69,411.72,15536.0,407.5999,408.1451,407.1241,408.1451,15536.0
2023-11-24 10:00:00,411.73,411.9,410.87,411.18,16873.0,408.155,408.3236,407.3025,407.6098,16873.0
2023-11-24 10:10:00,411.13,411.72,411.12,411.69,15160.0,407.5602,408.1451,407.5503,408.1154,15160.0
2023-11-24 10:20:00,411.73,411.83,411.57,411.81,11738.0,408.155,408.2542,407.9964,408.2343,11738.0
2023-11-24 10:30:00,411.89,412.01,411.45,411.51,14413.0,408.3136,408.4326,407.8775,407.9369,14413.0
2023-11-24 10:40:00,411.53,411.89,411.41,411.45,11333.0,407.9568,408.3136,407.8378,407.8775,11333.0
2023-11-24 10:50:00,411.43,411.89,411.43,411.84,11630.0,407.8576,408.3136,407.8576,408.2641,11630.0
2023-11-24 11:00:00,411.83,411.93,411.62,411.9,10743.0,408.2542,408.3533,408.046,408.3236,10743.0
2023-11-24 11:10:00,411.88,411.89,411.61,411.64,18010.0,408.3037,408.3136,408.0361,408.0658,18010.0
2023-11-24 11:20:00,411.66,411.94,411.56,411.69,11829.0,408.0856,408.3632,407.9865,408.1154,11829.0
2023-11-24 11:30:00,411.66,411.76,411.37,411.4,17650.0,408.0856,408.1848,407.7982,407.8279,17650.0
2023-11-24 11:40:00,411.39,411.59,411.0,411.19,22325.0,407.818,408.0162,407.4314,407.6197,22325.0
2023-11-24 11:50:00,411.16,411.51,410.94,411.46,12079.0,407.59,407.9369,407.3719,407.8874,12079.0
2023-11-24 12:00:00,411.46,411.56,411.07,411.36,10080.0,407.8874,407.9865,407.5008,407.7882,10080.0
2023-11-24 12:10:00,411.33,411.73,411.32,411.56,13658.0,407.7585,408.155,407.7486,407.9865,13658.0
2023-11-24 12:20:00,411.53,411.67,411.05,411.28,18536.0,407.9568,408.0956,407.4809,407.7089,18536.0
2023-11-24 12:30:00,411.23,411.86,411.08,411.81,29656.0,407.6594,408.2839,407.5107,408.2343,29656.0
2023-11-24 12:40:00,411.79,412.19,411.72,412.0,32559.0,408.2145,408.611,408.1451,408.4227,32559.0
2023-11-24 12:50:00,412.0,412.5,411.82,412.5,64783.0,408.4227,408.9183,408.2443,408.9183,64783.0
2023-11-27 09:30:00,411.0,412.51,410.19,411.69,88126.0,407.4314,408.9283,406.6284,408.1154,88126.0
2023-11-27 09:40:00,411.68,412.72,410.74,410.89,31033.0,408.1055,409.1364,407.1736,407.3223,31033.0
2023-11-27 09:50:00,410.97,411.56,410.66,411.5,24666.0,407.4016,407.9865,407.0943,407.927,24666.0
2023-11-27 10:00:00,411.72,411.87,410.59,411.02,25353.0,408.1451,408.2938,407.0249,407.4512,25353.0
2023-11-27 10:10:00,411.1,411.54,409.91,410.09,24169.0,407.5305,407.9667,406.3508,406.5293,24169.0
2023-11-27 10:20:00,410.14,410.18,409.52,410.07,12127.0,406.5788,406.6185,405.9642,406.5094,12127.0
2023-11-27 10:30:00,410.17,410.51,409.66,410.04,15978.0,406.6086,406.9456,406.103,406.4797,15978.0
2023-11-27 10:40:00,410.11,410.52,409.93,410.46,16749.0,406.5491,406.9555,406.3707,406.8961,16749.0
2023-11-27 10:50:00,410.38,410.47,409.88,409.96,26960.0,406.8168,406.906,406.3211,406.4004,26960.0
2023-11-27 11:00:00,409.81,410.11,409.57,409.88,16620.0,406.2517,406.5491,406.0138,406.3211,16620.0
2023-11-27 11:10:00,409.82,409.89,409.5,409.72,16623.0,406.2616,406.331,405.9444,406.1625,16623.0
2023-11-27 11:20:00,409.76,410.09,409.7,409.88,31221.0,406.2021,406.5293,406.1427,406.3211,31221.0
2023-11-27 11:30:00,409.83,409.88,409.47,409.77,20254.0,406.2715,406.3211,405.9147,406.2121,20254.0
2023-11-27 11:40:00,409.86,409.91,409.42,409.44,26943.0,406.3013,406.3508,405.8651,405.8849,26943.0
2023-11-27 11:50:00,409.48,410.06,409.45,409.79,36652.0,405.9246,406.4995,405.8948,406.2319,36652.0
2023-11-27 12:00:00,409.73,410.08,409.61,409.89,27499.0,406.1724,406.5194,406.0534,406.331,27499.0
2023-11-27 12:10:00,409.87,410.04,409.57,409.71,15804.0,406.3112,406.4797,406.0138,406.1526,15804.0
2023-11-27 12:20:00,409.69,409.76,409.12,409.37,16511.0,406.1327,406.2021,405.5677,405.8155,16511.0
2023-11-27 12:30:00,409.4,409.73,409.35,409.63,13004.0,405.8453,406.1724,405.7957,406.0733,13004.0
2023-11-27 12:40:00,409.71,409.88,409.58,409.65,11250.0,406.1526,406.3211,406.0237,406.0931,11250.0
2023-11-27 12:50:00,409.58,409.88,409.56,409.76,9590.0,406.0237,406.3211,406.0039,406.2021,9590.0
2023-11-27 13:00:00,409.81,409.82,409.5,409.57,22245.0,406.2517,406.2616,405.9444,406.0138,22245.0
2023-11-27 13:10:00,409.5,410.13,409.5,409.72,12547.0,405.9444,406.5689,405.9444,406.1625,12547.0
2023-11-27 13:20:00,409.73,409.94,409.61,409.86,12656.0,406.1724,406.3806,406.0534,406.3013,12656.0
2023-11-27 13:30:00,409.9,409.93,409.71,409.74,28765.0,406.3409,406.3707,406.1526,406.1823,28765.0
2023-11-27 13:40:00,409.72,409.93,409.59,409.65,9627.0,406.1625,406.3707,406.0336,406.0931,9627.0
2023-11-27 13:50:00,409.59,409.74,409.21,409.37,28593.0,406.0336,406.1823,405.6569,405.8155,28593.0
2023-11-27 14:00:00,409.4,410.02,409.35,409.83,11356.0,405.8453,406.4599,405.7957,406.2715,11356.0
2023-11-27 14:10:00,409.88,409.88,409.46,409.46,16819.0,406.3211,406.3211,405.9047,405.9047,16819.0
2023-11-27 14:20:00,409.44,409.51,408.91,409.19,22933.0,405.8849,405.9543,405.3595,405.6371,22933.0
2023-11-27 14:30:00,409.19,409.27,408.92,409.02,15705.0,405.6371,405.7164,405.3694,405.4686,15705.0
2023-11-27 14:40:00,408.96,409.14,408.29,408.49,14918.0,405.4091,405.5875,404.7449,404.9432,14918.0
2023-11-27 14:50:00,408.51,408.94,408.5,408.94,15564.0,404.963,405.3893,404.9531,405.3893,15564.0
2023-11-27 15:00:00,409.05,409.11,408.76,408.81,11345.0,405.4983,405.5578,405.2108,405.2604,11345.0
2023-11-27 15:10:00,408.78,409.34,408.73,409.3,14552.0,405.2306,405.7858,405.1811,405.7461,14552.0
2023-11-27 15:20:00,409.34,409.68,409.34,409.52,14969.0,405.7858,406.1228,405.7858,405.9642,14969.0
2023-11-27 15:30:00,409.52,409.73,409.22,409.52,38895.0,405.9642,406.1724,405.6668,405.9642,38895.0
2023-11-27 15:40:00,409.55,409.76,409.14,409.14,57117.0,405.994,406.2021,405.5875,405.5875,57117.0
2023-11-27 15:50:00,409.16,409.4,408.25,409.05,230386.0,405.6073,405.8453,404.7053,405.4983,230386.0
2023-11-28 09:30:00,409.08,409.94,407.46,407.86,81750.0,405.528,406.3806,403.9221,404.3186,81750.0
2023-11-28 09:40:00,408.0,409.14,407.81,408.23,30789.0,404.4574,405.5875,404.2691,404.6854,30789.0
2023-11-28 09:50:00,408.24,408.35,407.6,407.77,15296.0,404.6953,404.8044,404.0609,404.2294,15296.0
2023-11-28 10:00:00,407.88,408.69,407.88,408.56,16698.0,404.3385,405.1414,404.3385,405.0126,16698.0
2023-11-28 10:10:00,408.58,409.42,408.55,409.42,10245.0,405.0324,405.8651,405.0026,405.8651,10245.0
2023-11-28 10:20:00,409.61,409.66,409.12,409.5,11766.0,406.0534,406.103,405.5677,405.9444,11766.0
2023-11-28 10:30:00,409.4,409.61,408.93,408.97,24671.0,405.8453,406.0534,405.3793,405.419,24671.0
2023-11-28 10:40:00,409.05,409.78,408.97,409.63,15441.0,405.4983,406.222,405.419,406.0733,15441.0
2023-11-28 10:50:00,409.69,410.25,409.43,410.23,34152.0,406.1327,406.6879,405.875,406.6681,34152.0
2023-11-28 11:00:00,410.15,410.2,408.89,408.91,16820.0,406.5888,406.6383,405.3397,405.3595,16820.0
2023-11-28 11:10:00,409.0,409.94,408.93,409.45,14870.0,405.4487,406.3806,405.3793,405.8948,14870.0
2023-11-28 11:20:00,409.35,409.59,409.02,409.42,16115.0,405.7957,406.0336,405.4686,405.8651,16115.0
2023-11-28 11:30:00,409.39,410.16,409.35,409.97,10155.0,405.8354,406.5987,405.7957,406.4103,10155.0
2023-11-28 11:40:00,410.05,410.26,409.72,410.08,25173.0,406.4896,406.6978,406.1625,406.5194,25173.0
2023-11-28 11:50:00,409.99,410.21,409.45,410.21,10511.0,406.4301,406.6482,405.8948,406.6482,10511.0
2023-11-28 12:00:00,410.1,410.17,409.57,409.94,19970.0,406.5392,406.6086,406.0138,406.3806,19970.0
2023-11-28 12:10:00,409.95,410.64,409.92,410.1,20395.0,406.3905,407.0745,406.3607,406.5392,20395.0
2023-11-28 12:20:00,410.11,410.19,409.95,410.05,7959.0,406.5491,406.6284,406.3905,406.4896,7959.0
2023-11-28 12:30:00,410.02,410.02,409.57,409.91,9405.0,406.4599,406.4599,406.0138,406.3508,9405.0
2023-11-28 12:40:00,409.91,410.1,409.69,409.78,6408.0,406.3508,406.5392,406.1327,406.222,6408.0
2023-11-28 12:50:00,409.68,409.96,409.58,409.81,8257.0,406.1228,406.4004,406.0237,406.2517,8257.0
2023-11-28 13:00:00,409.67,409.67,408.86,409.09,14368.0,406.1129,406.1129,405.31,405.538,14368.0
2023-11-28 13:10:00,408.99,408.99,408.48,408.89,6116.0,405.4388,405.4388,404.9333,405.3397,6116.0
2023-11-28 13:20:00,409.02,409.67,409.02,409.54,14081.0,405.4686,406.1129,405.4686,405.984,14081.0
2023-11-28 13:30:00,409.46,409.63,409.36,409.57,6702.0,405.9047,406.0733,405.8056,406.0138,6702.0
2023-11-28 13:40:00,409.56,409.7,409.43,409.6,7172.0,406.0039,406.1427,405.875,406.0435,7172.0
2023-11-28 13:50:00,409.64,409.71,409.28,409.33,6669.0,406.0832,406.1526,405.7263,405.7759,6669.0
2023-11-28 14:00:00,409.22,409.46,409.0,409.0,14740.0,405.6668,405.9047,405.4487,405.4487,14740.0
2023-11-28 14:10:00,409.06,409.16,408.78,408.91,23506.0,405.5082,405.6073,405.2306,405.3595,23506.0
2023-11-28 14:20:00,408.98,409.19,408.54,408.77,8220.0,405.4289,405.6371,404.9927,405.2207,8220.0
2023-11-28 14:30:00,408.74,408.87,408.37,408.77,11125.0,405.191,405.3199,404.8242,405.2207,11125.0
2023-11-28 14:40:00,408.9,409.07,408.6,408.6,6277.0,405.3496,405.5181,405.0522,405.0522,6277.0
2023-11-28 14:50:00,408.76,409.06,408.72,408.72,14417.0,405.2108,405.5082,405.1712,405.1712,14417.0
2023-11-28 15:00:00,408.71,408.94,408.51,408.83,13358.0,405.1613,405.3893,404.963,405.2802,13358.0
2023-11-28 15:10:00,408.88,409.01,408.24,408.45,26113.0,405.3298,405.4587,404.6953,404.9035,26113.0
2023-11-28 15:20:00,408.41,408.45,407.94,408.31,17798.0,404.8639,404.9035,404.3979,404.7647,17798.0
2023-11-28 15:30:00,408.32,408.53,408.27,408.41,20713.0,404.7746,404.9828,404.7251,404.8639,20713.0
2023-11-28 15:40:00,408.42,409.13,408.42,409.07,43874.0,404.8738,405.5776,404.8738,405.5181,43874.0
2023-11-28 15:50:00,409.34,409.37,408.85,408.96,177134.0,405.7858,405.8155,405.3,405.4091,177134.0
2023-11-29 09:30:00,411.01,411.48,409.67,410.79,60807.0,407.4413,407.9072,406.1129,407.2232,60807.0
2023-11-29 09:40:00,410.81,410.81,409.7,410.55,34431.0,407.243,407.243,406.1427,406.9853,34431.0
2023-11-29 09:50:00,410.58,411.16,410.24,410.71,33195.0,407.015,407.59,406.678,407.1439,33195.0
2023-11-29 10:00:00,410.82,410.85,409.6,409.87,17434.0,407.2529,407.2827,406.0435,406.3112,17434.0
2023-11-29 10:10:00,409.77,410.47,409.69,410.25,31269.0,406.2121,406.906,406.1327,406.6879,31269.0
2023-11-29 10:20:00,410.16,410.38,409.42,409.94,17608.0,406.5987,406.8168,405.8651,406.3806,17608.0
2023-11-29 10:30:00,410.09,410.19,409.43,409.59,16493.0,406.5293,406.6284,405.875,406.0336,16493.0
2023-11-29 10:40:00,409.56,410.31,409.55,410.31,13402.0,406.0039,406.7474,405.994,406.7474,13402.0
2023-11-29 10:50:00,410.33,411.36,410.33,410.97,18086.0,406.7672,407.7882,406.7672,407.4016,18086.0
2023-11-29 11:00:00,410.96,411.22,410.5,410.57,11334.0,407.3917,407.6495,406.9357,407.0051,11334.0
2023-11-29 11:10:00,410.55,410.68,409.88,410.18,10567.0,406.9853,407.1142,406.3211,406.6185,10567.0
2023-11-29 11:20:00,410.31,410.57,410.06,410.12,14164.0,406.7474,407.0051,406.4995,406.559,14164.0
2023-11-29 11:30:00,410.25,410.4,409.69,410.09,12867.0,406.6879,406.8366,406.1327,406.5293,12867.0
2023-11-29 11:40:00,410.17,410.45,410.11,410.25,15111.0,406.6086,406.8861,406.5491,406.6879,15111.0
2023-11-29 11:50:00,410.25,410.82,410.04,410.81,12538.0,406.6879,407.2529,406.4797,407.243,12538.0
2023-11-29 12:00:00,410.78,411.04,410.67,411.04,12667.0,407.2133,407.471,407.1042,407.471,12667.0
2023-11-29 12:10:00,411.05,411.34,410.99,411.26,13315.0,407.4809,407.7684,407.4215,407.6891,13315.0
2023-11-29 12:20:00,411.27,411.76,411.21,411.73,12914.0,407.699,408.1848,407.6395,408.155,12914.0
2023-11-29 12:30:00,411.72,411.96,411.59,411.89,14143.0,408.1451,408.383,408.0162,408.3136,14143.0
2023-11-29 12:40:00,411.88,412.09,411.7,411.83,15453.0,408.3037,408.5119,408.1253,408.2542,15453.0
2023-11-29 12:50:00,411.83,411.83,411.57,411.72,9506.0,408.2542,408.2542,407.9964,408.1451,9506.0
2023-11-29 13:00:00,411.77,411.99,411.54,411.68,10913.0,408.1947,408.4128,407.9667,408.1055,10913.0
2023-11-29 13:10:00,411.72,411.72,411.31,411.4,9040.0,408.1451,408.1451,407.7387,407.8279,9040.0
2023-11-29 13:20:00,411.38,412.02,411.38,411.82,18233.0,407.8081,408.4425,407.8081,408.2443,18233.0
2023-11-29 13:30:00,411.84,411.87,411.41,411.52,20340.0,408.2641,408.2938,407.8378,407.9469,20340.0
2023-11-29 13:40:00,411.62,411.95,411.5,411.94,11162.0,408.046,408.3731,407.927,408.3632,11162.0
2023-11-29 13:50:00,411.77,411.79,411.54,411.69,7919.0,408.1947,408.2145,407.9667,408.1154,7919.0
2023-11-29 14:00:00,411.74,411.75,411.35,411.5,22139.0,408.1649,408.1749,407.7783,407.927,22139.0
2023-11-29 14:10:00,411.46,411.58,411.04,411.19,27312.0,407.8874,408.0063,407.471,407.6197,27312.0
2023-11-29 14:20:00,411.19,411.52,411.13,411.24,11925.0,407.6197,407.9469,407.5602,407.6693,11925.0
2023-11-29 14:30:00,411.24,411.24,410.65,410.7,12120.0,407.6693,407.6693,407.0844,407.134,12120.0
2023-11-29 14:40:00,410.64,410.92,410.41,410.78,8747.0,407.0745,407.3521,406.8465,407.2133,8747.0
2023-11-29 14:50:00,410.84,411.11,410.81,411.11,5954.0,407.2728,407.5404,407.243,407.5404,5954.0
2023-11-29 15:00:00,411.08,411.08,410.62,410.71,13800.0,407.5107,407.5107,407.0547,407.1439,13800.0
2023-11-29 15:10:00,410.67,410.73,410.21,410.55,11467.0,407.1042,407.1637,406.6482,406.9853,11467.0
2023-11-29 15:20:00,410.43,410.56,409.94,410.4,15469.0,406.8663,406.9952,406.3806,406.8366,15469.0
2023-11-29 15:30:00,410.36,410.38,409.93,410.0,15327.0,406.7969,406.8168,406.3707,406.4401,15327.0
2023-11-29 15:40:00,409.95,410.15,409.67,409.86,46216.0,406.3905,406.5888,406.1129,406.3013,46216.0
2023-11-29 15:50:00,410.28,410.28,409.55,409.9,93622.0,406.7176,406.7176,405.994,406.3409,93622.0
2023-11-30 09:30:00,410.1,410.26,408.78,409.85,59968.0,406.5392,406.6978,405.2306,406.2914,59968.0
2023-11-30 09:40:00,409.68,410.79,409.48,410.59,28133.0,406.1228,407.2232,405.9246,407.0249,28133.0
2023-11-30 09:50:00,410.71,411.87,410.58,411.3,36597.0,407.1439,408.2938,407.015,407.7288,36597.0
2023-11-30 10:00:00,411.33,411.52,410.44,410.85,19503.0,407.7585,407.9469,406.8762,407.2827,19503.0
2023-11-30 10:10:00,410.95,411.5,410.95,411.02,18904.0,407.3818,407.927,407.3818,407.4512,18904.0
2023-11-30 10:20:00,411.08,411.1,410.8,411.0,14811.0,407.5107,407.5305,407.2331,407.4314,14811.0
2023-11-30 10:30:00,411.06,411.66,411.03,411.49,34633.0,407.4909,408.0856,407.4611,407.9171,34633.0
2023-11-30 10:40:00,411.46,412.13,411.38,411.65,16824.0,407.8874,408.5516,407.8081,408.0757,16824.0
2023-11-30 10:50:00,411.69,412.56,411.61,412.56,21789.0,408.1154,408.9778,408.0361,408.9778,21789.0
2023-11-30 11:00:00,412.45,412.88,412.09,412.19,25679.0,408.8688,409.295,408.5119,408.611,25679.0
2023-11-30 11:10:00,412.25,412.96,412.21,412.56,16298.0,408.6705,409.3744,408.6309,408.9778,16298.0
2023-11-30 11:20:00,412.64,413.04,412.25,412.77,13306.0,409.0571,409.4537,408.6705,409.186,13306.0
2023-11-30 11:30:00,412.77,412.8,412.5,412.57,13562.0,409.186,409.2157,408.9183,408.9877,13562.0
2023-11-30 11:40:00,412.58,412.88,412.23,412.65,22987.0,408.9977,409.295,408.6507,409.067,22987.0
2023-11-30 11:50:00,412.65,412.86,412.3,412.33,12764.0,409.067,409.2752,408.7201,408.7498,12764.0
2023-11-30 12:00:00,412.37,412.86,412.07,412.68,17742.0,408.7895,409.2752,408.4921,409.0968,17742.0
2023-11-30 12:10:00,412.75,412.8,411.88,411.98,22285.0,409.1662,409.2157,408.3037,408.4029,22285.0
2023-11-30 12:20:00,411.94,411.99,411.51,411.56,11847.0,408.3632,408.4128,407.9369,407.9865,11847.0
2023-11-30 12:30:00,411.65,411.91,411.38,411.53,10718.0,408.0757,408.3335,407.8081,407.9568,10718.0
2023-11-30 12:40:00,411.53,411.77,411.42,411.61,7714.0,407.9568,408.1947,407.8477,408.0361,7714.0
2023-11-30 12:50:00,411.58,411.61,411.09,411.19,13309.0,408.0063,408.0361,407.5206,407.6197,13309.0
2023-11-30 13:00:00,411.14,411.21,410.88,410.93,9338.0,407.5702,407.6395,407.3124,407.362,9338.0
2023-11-30 13:10:00,410.91,411.32,410.86,411.12,15905.0,407.3422,407.7486,407.2926,407.5503,15905.0
2023-11-30 13:20:00,411.12,411.19,410.73,410.82,14363.0,407.5503,407.6197,407.1637,407.2529,14363.0
2023-11-30 13:30:00,410.79,410.92,410.58,410.65,11372.0,407.2232,407.3521,407.015,407.0844,11372.0
2023-11-30 13:40:00,410.65,410.89,410.59,410.7,12548.0,407.0844,407.3223,407.0249,407.134,12548.0
2023-11-30 13:50:00,410.67,410.93,410.51,410.9,11906.0,407.1042,407.362,406.9456,407.3322,11906.0
2023-11-30 14:00:00,410.85,411.3,410.78,411.19,22262.0,407.2827,407.7288,407.2133,407.6197,22262.0
2023-11-30 14:10:00,411.2,411.75,411.2,411.72,13628.0,407.6296,408.1749,407.6296,408.1451,13628.0
2023-11-30 14:20:00,411.67,411.86,411.52,411.81,15449.0,408.0956,408.2839,407.9469,408.2343,15449.0
2023-11-30 14:30:00,411.84,412.02,411.6,412.02,15380.0,408.2641,408.4425,408.0262,408.4425,15380.0
2023-11-30 14:40:00,411.95,412.21,411.91,412.21,16866.0,408.3731,408.6309,408.3335,408.6309,16866.0
2023-11-30 14:50:00,412.22,412.44,411.96,412.4,19859.0,408.6408,408.8589,408.383,408.8192,19859.0
2023-11-30 15:00:00,412.32,412.32,411.69,411.73,16713.0,408.7399,408.7399,408.1154,408.155,16713.0
2023-11-30 15:10:00,411.77,412.06,411.69,411.87,16353.0,408.1947,408.4822,408.1154,408.2938,16353.0
2023-11-30 15:20:00,411.82,411.86,411.28,411.47,15379.0,408.2443,408.2839,407.7089,407.8973,15379.0
2023-11-30 15:30:00,411.47,412.48,411.37,412.46,34651.0,407.8973,408.8985,407.7982,408.8787,34651.0
2023-11-30 15:40:00,412.46,413.35,412.37,412.83,45808.0,408.8787,409.761,408.7895,409.2455,45808.0
2023-11-30 15:50:00,412.83,414.16,412.83,413.96,160431.0,409.2455,410.5639,409.2455,410.3657,160431.0
2023-12-01 09:30:00,412.89,413.37,411.57,413.37,61518.0,409.305,409.7808,407.9964,409.7808,61518.0
2023-12-01 09:40:00,413.43,414.18,413.11,414.07,18147.0,409.8403,410.5838,409.5231,410.4747,18147.0
2023-12-01 09:50:00,414.09,415.08,413.94,415.0,71243.0,410.4945,411.4759,410.3458,411.3966,71243.0
2023-12-01 10:00:00,415.0,415.71,414.8,415.55,49396.0,411.3966,412.1005,411.1984,411.9419,49396.0
2023-12-01 10:10:00,415.44,415.86,414.44,414.76,25716.0,411.8328,412.2492,410.8415,411.1587,25716.0
2023-12-01 10:20:00,414.81,415.03,414.42,414.7,12129.0,411.2083,411.4264,410.8217,411.0992,12129.0
2023-12-01 10:30:00,414.66,415.33,414.27,415.06,16633.0,411.0596,411.7238,410.673,411.4561,16633.0
2023-12-01 10:40:00,415.21,415.5,414.9,415.41,22123.0,411.6048,411.8923,411.2975,411.8031,22123.0
2023-12-01 10:50:00,415.5,415.54,415.18,415.46,17631.0,411.8923,411.932,411.5751,411.8526,17631.0
2023-12-01 11:00:00,415.35,415.36,414.41,414.82,12213.0,411.7436,411.7535,410.8118,411.2182,12213.0
2023-12-01 11:10:00,414.85,415.23,414.19,414.43,25499.0,411.2479,411.6246,410.5937,410.8316,25499.0
2023-12-01 11:20:00,414.49,415.35,414.29,415.24,20098.0,410.8911,411.7436,410.6928,411.6346,20098.0
2023-12-01 11:30:00,415.13,415.72,414.83,415.28,15515.0,411.5255,412.1104,411.2281,411.6742,15515.0
2023-12-01 11:40:00,415.29,416.0,415.21,415.87,14579.0,411.6841,412.388,411.6048,412.2591,14579.0
2023-12-01 11:50:00,415.79,416.6,415.78,416.08,15610.0,412.1798,412.9827,412.1699,412.4673,15610.0
2023-12-01 12:00:00,416.17,416.57,415.89,416.29,11469.0,412.5565,412.953,412.2789,412.6754,11469.0
2023-12-01 12:10:00,416.26,416.45,415.68,415.93,15037.0,412.6457,412.8341,412.0707,412.3186,15037.0
2023-12-01 12:20:00,415.94,416.15,415.75,416.15,29278.0,412.3285,412.5367,412.1401,412.5367,29278.0
2023-12-01 12:30:00,416.04,416.24,415.48,415.49,21031.0,412.4276,412.6259,411.8725,411.8824,21031.0
2023-12-01 12:40:00,415.5,415.85,415.21,415.7,16048.0,411.8923,412.2393,411.6048,412.0906,16048.0
2023-12-01 12:50:00,415.67,416.01,415.64,415.85,30575.0,412.0608,412.3979,412.0311,412.2393,30575.0
2023-12-01 13:00:00,415.84,415.84,414.97,415.0,20097.0,412.2293,412.2293,411.3669,411.3966,20097.0
2023-12-01 13:10:00,415.0,415.15,414.45,414.81,20227.0,411.3966,411.5453,410.8514,411.2083,20227.0
2023-12-01 13:20:00,414.88,415.18,414.71,414.76,15350.0,411.2777,411.5751,411.1092,411.1587,15350.0
2023-12-01 13:30:00,414.72,415.04,414.59,414.84,16934.0,411.1191,411.4363,410.9902,411.238,16934.0
2023-12-01 13:40:00,414.8,415.34,414.68,415.09,15528.0,411.1984,411.7337,411.0794,411.4859,15528.0
2023-12-01 13:50:00,415.09,415.17,414.76,414.9,13090.0,411.4859,411.5652,411.1587,411.2975,13090.0
2023-12-01 14:00:00,414.89,415.18,414.73,414.98,20539.0,411.2876,411.5751,411.129,411.3768,20539.0
2023-12-01 14:10:00,414.89,415.13,414.73,414.82,18282.0,411.2876,411.5255,411.129,411.2182,18282.0
2023-12-01 14:20:00,414.78,415.19,414.65,414.78,26384.0,411.1786,411.585,411.0497,411.1786,26384.0
2023-12-01 14:30:00,414.87,415.0,414.7,414.83,19591.0,411.2678,411.3966,411.0992,411.2281,19591.0
2023-12-01 14:40:00,414.88,414.88,414.31,414.82,16514.0,411.2777,411.2777,410.7126,411.2182,16514.0
2023-12-01 14:50:00,414.84,415.0,414.68,414.96,19639.0,411.238,411.3966,411.0794,411.357,19639.0
2023-12-01 15:00:00,414.95,415.01,414.54,415.0,17298.0,411.3471,411.4066,410.9406,411.3966,17298.0
2023-12-01 15:10:00,414.95,415.04,414.72,414.75,22289.0,411.3471,411.4363,411.1191,411.1488,22289.0
2023-12-01 15:20:00,414.7,415.1,414.49,415.0,14582.0,411.0992,411.4958,410.8911,411.3966,14582.0
2023-12-01 15:30:00,414.99,415.2,414.67,414.76,23761.0,411.3867,411.5949,411.0695,411.1587,23761.0
2023-12-01 15:40:00,414.69,415.0,414.65,414.82,39019.0,411.0893,411.3966,411.0497,411.2182,39019.0
2023-12-01 15:50:00,414.76,414.87,413.69,414.3,146920.0,411.1587,411.2678,410.098,410.7027,146920.0
2023-12-04 09:30:00,413.83,414.85,413.0,414.03,66486.0,410.2368,411.2479,409.414,410.4351,66486.0
2023-12-04 09:40:00,414.27,414.75,413.45,413.9,65849.0,410.673,411.1488,409.8601,410.3062,65849.0
2023-12-04 09:50:00,413.94,414.36,412.84,412.96,88426.0,410.3458,410.7622,409.2554,409.3744,88426.0
2023-12-04 10:00:00,413.02,413.06,411.82,411.82,104767.0,409.4338,409.4735,408.2443,408.2443,104767.0
2023-12-04 10:10:00,411.84,412.27,411.44,411.69,99399.0,408.2641,408.6903,407.8676,408.1154,99399.0
2023-12-04 10:20:00,411.69,412.07,410.15,410.75,87776.0,408.1154,408.4921,406.5888,407.1835,87776.0
2023-12-04 10:30:00,410.75,410.75,409.92,409.98,74024.0,407.1835,407.1835,406.3607,406.4202,74024.0
2023-12-04 10:40:00,409.88,410.06,409.61,409.83,22541.0,406.3211,406.4995,406.0534,406.2715,22541.0
2023-12-04 10:50:00,409.83,409.96,409.18,409.18,24818.0,406.2715,406.4004,405.6272,405.6272,24818.0
2023-12-04 11:00:00,409.23,409.5,408.88,409.06,54257.0,405.6767,405.9444,405.3298,405.5082,54257.0
2023-12-04 11:10:00,409.06,409.17,408.13,409.1,32318.0,405.5082,405.6173,404.5863,405.5479,32318.0
2023-12-04 11:20:00,409.11,409.89,408.9,409.84,32143.0,405.5578,406.331,405.3496,406.2814,32143.0
2023-12-04 11:30:00,409.8,409.81,408.67,408.79,33003.0,406.2418,406.2517,405.1216,405.2406,33003.0
2023-12-04 11:40:00,408.78,409.12,408.67,408.82,9276.0,405.2306,405.5677,405.1216,405.2703,9276.0
2023-12-04 11:50:00,408.86,409.38,408.8,409.3,15356.0,405.31,405.8254,405.2505,405.7461,15356.0
2023-12-04 12:00:00,409.35,409.41,408.79,409.1,29458.0,405.7957,405.8552,405.2406,405.5479,29458.0
2023-12-04 12:10:00,409.1,409.44,408.84,408.91,27885.0,405.5479,405.8849,405.2901,405.3595,27885.0
2023-12-04 12:20:00,408.89,409.15,408.75,409.08,21823.0,405.3397,405.5974,405.2009,405.528,21823.0
2023-12-04 12:30:00,409.04,409.38,408.88,409.06,23916.0,405.4884,405.8254,405.3298,405.5082,23916.0
2023-12-04 12:40:00,409.07,409.38,408.89,409.01,59160.0,405.5181,405.8254,405.3397,405.4587,59160.0
2023-12-04 12:50:00,409.06,409.19,408.84,409.0,19052.0,405.5082,405.6371,405.2901,405.4487,19052.0
2023-12-04 13:00:00,408.97,409.02,408.61,408.75,16416.0,405.419,405.4686,405.0621,405.2009,16416.0
2023-12-04 13:10:00,408.78,408.87,408.63,408.77,18261.0,405.2306,405.3199,405.082,405.2207,18261.0
2023-12-04 13:20:00,408.78,408.86,408.5,408.64,19803.0,405.2306,405.31,404.9531,405.0919,19803.0
2023-12-04 13:30:00,408.55,409.06,408.33,408.87,21959.0,405.0026,405.5082,404.7846,405.3199,21959.0
2023-12-04 13:40:00,408.9,409.52,408.81,409.41,88180.0,405.3496,405.9642,405.2604,405.8552,88180.0
2023-12-04 13:50:00,409.41,409.58,409.26,409.47,20119.0,405.8552,406.0237,405.7065,405.9147,20119.0
2023-12-04 14:00:00,409.47,409.54,408.64,408.8,22030.0,405.9147,405.984,405.0919,405.2505,22030.0
2023-12-04 14:10:00,408.75,409.28,408.68,408.88,16985.0,405.2009,405.7263,405.1315,405.3298,16985.0
2023-12-04 14:20:00,408.88,409.06,408.73,408.98,22870.0,405.3298,405.5082,405.1811,405.4289,22870.0
2023-12-04 14:30:00,409.03,409.18,408.76,408.86,19301.0,405.4785,405.6272,405.2108,405.31,19301.0
2023-12-04 14:40:00,408.78,409.18,408.71,408.93,15760.0,405.2306,405.6272,405.1613,405.3793,15760.0
2023-12-04 14:50:00,408.96,409.11,408.84,408.86,27865.0,405.4091,405.5578,405.2901,405.31,27865.0
2023-12-04 15:00:00,408.89,408.98,408.57,408.78,21516.0,405.3397,405.4289,405.0225,405.2306,21516.0
2023-12-04 15:10:00,408.79,409.05,408.75,408.97,16003.0,405.2406,405.4983,405.2009,405.419,16003.0
2023-12-04 15:20:00,408.97,409.01,408.52,408.81,24327.0,405.419,405.4587,404.9729,405.2604,24327.0
2023-12-04 15:30:00,408.83,409.04,408.65,408.75,31168.0,405.2802,405.4884,405.1018,405.2009,31168.0
2023-12-04 15:40:00,408.73,409.08,408.62,408.94,32811.0,405.1811,405.528,405.072,405.3893,32811.0
2023-12-04 15:50:00,408.86,409.12,408.03,408.23,163177.0,405.31,405.5677,404.4872,404.6854,163177.0
2023-12-05 09:30:00,407.09,407.45,404.62,405.53,99294.0,403.5553,403.9122,401.1068,402.0089,99294.0
2023-12-05 09:40:00,405.53,407.46,405.34,406.4,91712.0,402.0089,403.9221,401.8205,402.8713,91712.0
2023-12-05 09:50:00,406.57,406.76,405.67,405.85,21347.0,403.0398,403.2282,402.1477,402.3261,21347.0
2023-12-05 10:00:00,405.84,407.29,405.79,406.94,68518.0,402.3162,403.7536,402.2666,403.4066,68518.0
2023-12-05 10:10:00,406.9,406.95,405.88,406.57,94808.0,403.367,403.4165,402.3558,403.0398,94808.0
2023-12-05 10:20:00,406.63,406.81,405.57,406.6,79814.0,403.0993,403.2778,402.0485,403.0696,79814.0
2023-12-05 10:30:00,406.72,406.72,406.05,406.51,76364.0,403.1885,403.1885,402.5244,402.9804,76364.0
2023-12-05 10:40:00,406.53,407.05,406.26,406.85,83781.0,403.0002,403.5157,402.7325,403.3174,83781.0
2023-12-05 10:50:00,406.82,407.24,406.26,406.65,35099.0,403.2877,403.704,402.7325,403.1191,35099.0
2023-12-05 11:00:00,406.68,406.97,406.33,406.66,37560.0,403.1489,403.4364,402.8019,403.1291,37560.0
2023-12-05 11:10:00,406.56,407.0,405.59,405.68,23334.0,403.0299,403.4661,402.0683,402.1576,23334.0
2023-12-05 11:20:00,405.68,406.58,405.58,406.42,23571.0,402.1576,403.0498,402.0584,402.8911,23571.0
2023-12-05 11:30:00,406.51,406.93,406.38,406.38,25831.0,402.9804,403.3967,402.8515,402.8515,25831.0
2023-12-05 11:40:00,406.37,406.37,405.6,405.82,25997.0,402.8416,402.8416,402.0783,402.2963,25997.0
2023-12-05 11:50:00,405.72,405.72,404.31,405.04,42571.0,402.1972,402.1972,400.7995,401.5231,42571.0
2023-12-05 12:00:00,405.23,405.47,405.02,405.35,20325.0,401.7115,401.9494,401.5033,401.8304,20325.0
2023-12-05 12:10:00,405.43,405.84,405.42,405.68,22892.0,401.9097,402.3162,401.8998,402.1576,22892.0
2023-12-05 12:20:00,405.67,406.11,405.5,405.94,12189.0,402.1477,402.5838,401.9791,402.4153,12189.0
2023-12-05 12:30:00,405.9,405.92,405.33,405.37,10613.0,402.3757,402.3955,401.8106,401.8503,10613.0
2023-12-05 12:40:00,405.47,405.48,404.77,405.09,20838.0,401.9494,401.9593,401.2555,401.5727,20838.0
2023-12-05 12:50:00,405.09,406.33,405.07,406.0,14193.0,401.5727,402.8019,401.5529,402.4748,14193.0
2023-12-05 13:00:00,406.08,406.62,405.64,406.62,27517.0,402.5541,403.0894,402.1179,403.0894,27517.0
2023-12-05 13:10:00,406.74,406.88,406.34,406.88,25435.0,403.2084,403.3471,402.8118,403.3471,25435.0
2023-12-05 13:20:00,406.78,406.9,406.35,406.46,14840.0,403.248,403.367,402.8217,402.9308,14840.0
2023-12-05 13:30:00,406.47,406.9,406.4,406.85,15384.0,402.9407,403.367,402.8713,403.3174,15384.0
2023-12-05 13:40:00,406.92,407.32,406.49,406.86,27891.0,403.3868,403.7833,402.9605,403.3273,27891.0
2023-12-05 13:50:00,406.83,407.07,406.71,406.98,10230.0,403.2976,403.5355,403.1786,403.4463,10230.0
2023-12-05 14:00:00,407.06,407.2,406.79,407.1,9131.0,403.5256,403.6644,403.2579,403.5652,9131.0
2023-12-05 14:10:00,407.15,407.98,407.11,407.82,14488.0,403.6148,404.4376,403.5751,404.279,14488.0
2023-12-05 14:20:00,407.85,407.87,407.59,407.65,16387.0,404.3087,404.3285,404.051,404.1105,16387.0
2023-12-05 14:30:00,407.74,408.14,407.7,408.14,12239.0,404.1997,404.5962,404.16,404.5962,12239.0
2023-12-05 14:40:00,408.15,408.57,407.94,408.29,13534.0,404.6061,405.0225,404.3979,404.7449,13534.0
2023-12-05 14:50:00,408.25,408.55,408.15,408.55,11051.0,404.7053,405.0026,404.6061,405.0026,11051.0
2023-12-05 15:00:00,408.49,408.81,408.16,408.37,18959.0,404.9432,405.2604,404.616,404.8242,18959.0
2023-12-05 15:10:00,408.44,408.75,408.37,408.58,18725.0,404.8936,405.2009,404.8242,405.0324,18725.0
2023-12-05 15:20:00,408.65,408.82,408.46,408.79,12783.0,405.1018,405.2703,404.9134,405.2406,12783.0
2023-12-05 15:30:00,408.75,408.81,408.34,408.35,22028.0,405.2009,405.2604,404.7945,404.8044,22028.0
2023-12-05 15:40:00,408.28,408.54,407.89,408.04,25807.0,404.735,404.9927,404.3484,404.4971,25807.0
2023-12-05 15:50:00,408.02,409.05,407.71,408.76,138424.0,404.4772,405.4983,404.1699,405.2108,138424.0
2023-12-06 09:30:00,411.43,413.82,410.98,412.94,66801.0,407.8576,410.2269,407.4115,409.3545,66801.0
2023-12-06 09:40:00,412.94,413.06,411.77,411.8,36772.0,409.3545,409.4735,408.1947,408.2244,36772.0
2023-12-06 09:50:00,411.79,412.07,410.26,410.8,27653.0,408.2145,408.4921,406.6978,407.2331,27653.0
2023-12-06 10:00:00,410.73,411.09,409.5,410.38,54058.0,407.1637,407.5206,405.9444,406.8168,54058.0
2023-12-06 10:10:00,410.35,410.62,409.82,410.34,27625.0,406.787,407.0547,406.2616,406.7771,27625.0
2023-12-06 10:20:00,410.26,411.6,410.26,410.71,42975.0,406.6978,408.0262,406.6978,407.1439,42975.0
2023-12-06 10:30:00,410.79,410.79,409.34,409.46,15042.0,407.2232,407.2232,405.7858,405.9047,15042.0
2023-12-06 10:40:00,409.48,409.5,408.0,408.0,35763.0,405.9246,405.9444,404.4574,404.4574,35763.0
2023-12-06 10:50:00,408.0,409.14,407.15,409.14,72936.0,404.4574,405.5875,403.6148,405.5875,72936.0
2023-12-06 11:00:00,409.01,409.17,408.45,408.92,15304.0,405.4587,405.6173,404.9035,405.3694,15304.0
2023-12-06 11:10:00,408.94,408.95,408.4,408.4,13470.0,405.3893,405.3992,404.8539,404.8539,13470.0
2023-12-06 11:20:00,408.41,409.35,408.38,409.15,15053.0,404.8639,405.7957,404.8341,405.5974,15053.0
2023-12-06 11:30:00,409.02,409.61,408.86,408.99,15334.0,405.4686,406.0534,405.31,405.4388,15334.0
2023-12-06 11:40:00,408.95,409.28,408.76,408.85,19018.0,405.3992,405.7263,405.2108,405.3,19018.0
2023-12-06 11:50:00,408.85,409.86,408.76,409.86,36684.0,405.3,406.3013,405.2108,406.3013,36684.0
2023-12-06 12:00:00,409.97,410.73,409.92,410.33,11149.0,406.4103,407.1637,406.3607,406.7672,11149.0
2023-12-06 12:10:00,410.38,410.81,410.33,410.78,10786.0,406.8168,407.243,406.7672,407.2133,10786.0
2023-12-06 12:20:00,410.73,410.77,409.77,409.91,11013.0,407.1637,407.2034,406.2121,406.3508,11013.0
2023-12-06 12:30:00,409.94,410.49,409.77,410.25,8746.0,406.3806,406.9258,406.2121,406.6879,8746.0
2023-12-06 12:40:00,410.42,410.42,409.86,409.87,5484.0,406.8564,406.8564,406.3013,406.3112,5484.0
2023-12-06 12:50:00,409.76,410.06,409.6,409.8,9454.0,406.2021,406.4995,406.0435,406.2418,9454.0
2023-12-06 13:00:00,409.78,410.09,409.57,409.61,12465.0,406.222,406.5293,406.0138,406.0534,12465.0
2023-12-06 13:10:00,409.76,409.88,409.56,409.61,6567.0,406.2021,406.3211,406.0039,406.0534,6567.0
2023-12-06 13:20:00,409.71,410.47,409.48,410.36,9636.0,406.1526,406.906,405.9246,406.7969,9636.0
2023-12-06 13:30:00,410.49,410.61,410.21,410.25,13367.0,406.9258,407.0448,406.6482,406.6879,13367.0
2023-12-06 13:40:00,410.37,410.49,409.87,410.36,7457.0,406.8068,406.9258,406.3112,406.7969,7457.0
2023-12-06 13:50:00,410.39,410.54,410.03,410.07,13117.0,406.8267,406.9754,406.4698,406.5094,13117.0
2023-12-06 14:00:00,410.0,410.46,409.94,410.23,7858.0,406.4401,406.8961,406.3806,406.6681,7858.0
2023-12-06 14:10:00,410.3,410.52,410.11,410.22,9515.0,406.7375,406.9555,406.5491,406.6581,9515.0
2023-12-06 14:20:00,409.93,410.21,409.78,410.2,7579.0,406.3707,406.6482,406.222,406.6383,7579.0
2023-12-06 14:30:00,410.24,410.64,410.23,410.31,13039.0,406.678,407.0745,406.6681,406.7474,13039.0
2023-12-06 14:40:00,410.37,410.49,409.69,409.83,24621.0,406.8068,406.9258,406.1327,406.2715,24621.0
2023-12-06 14:50:00,409.87,410.22,409.67,410.02,8702.0,406.3112,406.6581,406.1129,406.4599,8702.0
2023-12-06 15:00:00,410.03,410.44,409.89,410.33,13039.0,406.4698,406.8762,406.331,406.7672,13039.0
2023-12-06 15:10:00,410.37,410.43,409.88,410.14,26456.0,406.8068,406.8663,406.3211,406.5788,26456.0
2023-12-06 15:20:00,410.05,410.3,409.78,410.3,14884.0,406.4896,406.7375,406.222,406.7375,14884.0
2023-12-06 15:30:00,410.37,410.57,410.08,410.15,16626.0,406.8068,407.0051,406.5194,406.5888,16626.0
2023-12-06 15:40:00,410.16,410.75,410.11,410.55,42338.0,406.5987,407.1835,406.5491,406.9853,42338.0
2023-12-06 15:50:00,410.4,410.6,409.97,410.45,107867.0,406.8366,407.0348,406.4103,406.8861,107867.0
2023-12-07 09:30:00,412.07,412.11,409.99,411.34,56902.0,408.4921,408.5317,406.4301,407.7684,56902.0
2023-12-07 09:40:00,411.62,411.63,410.3,411.19,21525.0,408.046,408.0559,406.7375,407.6197,21525.0
2023-12-07 09:50:00,411.29,411.96,410.87,411.39,37226.0,407.7189,408.383,407.3025,407.818,37226.0
2023-12-07 10:00:00,411.53,411.71,410.67,410.8,36614.0,407.9568,408.1352,407.1042,407.2331,36614.0
2023-12-07 10:10:00,410.83,412.56,410.67,412.24,17948.0,407.2628,408.9778,407.1042,408.6606,17948.0
2023-12-07 10:20:00,412.24,412.82,412.14,412.76,33279.0,408.6606,409.2356,408.5615,409.1761,33279.0
2023-12-07 10:30:00,412.68,413.1,412.37,412.97,24406.0,409.0968,409.5131,408.7895,409.3843,24406.0
2023-12-07 10:40:00,412.97,412.97,412.48,412.72,11068.0,409.3843,409.3843,408.8985,409.1364,11068.0
2023-12-07 10:50:00,412.61,412.97,412.43,412.96,23143.0,409.0274,409.3843,408.849,409.3744,23143.0
2023-12-07 11:00:00,413.0,413.24,412.8,412.99,29412.0,409.414,409.6519,409.2157,409.4041,29412.0
2023-12-07 11:10:00,413.05,413.05,412.08,412.1,14806.0,409.4636,409.4636,408.502,408.5218,14806.0
2023-12-07 11:20:00,412.13,412.55,412.09,412.46,10731.0,408.5516,408.9679,408.5119,408.8787,10731.0
2023-12-07 11:30:00,412.36,412.95,412.28,412.75,7914.0,408.7796,409.3644,408.7003,409.1662,7914.0
2023-12-07 11:40:00,412.96,413.37,412.87,413.19,11658.0,409.3744,409.7808,409.2851,409.6024,11658.0
2023-12-07 11:50:00,413.24,413.37,413.09,413.12,11357.0,409.6519,409.7808,409.5032,409.533,11357.0
2023-12-07 12:00:00,413.16,413.33,412.86,413.33,11470.0,409.5726,409.7411,409.2752,409.7411,11470.0
2023-12-07 12:10:00,413.1,413.29,412.82,413.16,9893.0,409.5131,409.7015,409.2356,409.5726,9893.0
2023-12-07 12:20:00,413.28,413.57,413.1,413.49,13149.0,409.6916,409.9791,409.5131,409.8998,13149.0
2023-12-07 12:30:00,413.5,413.54,412.69,413.04,15855.0,409.9097,409.9493,409.1067,409.4537,15855.0
2023-12-07 12:40:00,413.19,413.25,412.9,413.03,10959.0,409.6024,409.6618,409.3149,409.4437,10959.0
2023-12-07 12:50:00,412.94,413.19,412.69,413.02,8319.0,409.3545,409.6024,409.1067,409.4338,8319.0
2023-12-07 13:00:00,412.94,413.46,412.93,413.36,7904.0,409.3545,409.87,409.3446,409.7709,7904.0
2023-12-07 13:10:00,413.31,413.47,413.13,413.2,8859.0,409.7213,409.8799,409.5429,409.6123,8859.0
2023-12-07 13:20:00,413.31,413.47,412.96,413.03,7782.0,409.7213,409.8799,409.3744,409.4437,7782.0
2023-12-07 13:30:00,413.03,413.06,412.73,412.77,20737.0,409.4437,409.4735,409.1464,409.186,20737.0
2023-12-07 13:40:00,412.8,412.96,412.48,412.54,26550.0,409.2157,409.3744,408.8985,408.958,26550.0
2023-12-07 13:50:00,412.5,412.62,412.22,412.34,13517.0,408.9183,409.0373,408.6408,408.7597,13517.0
2023-12-07 14:00:00,412.41,412.53,412.11,412.38,17774.0,408.8291,408.9481,408.5317,408.7994,17774.0
2023-12-07 14:10:00,412.48,412.67,412.28,412.66,13766.0,408.8985,409.0869,408.7003,409.077,13766.0
2023-12-07 14:20:00,412.63,413.0,412.52,413.0,10222.0,409.0472,409.414,408.9382,409.414,10222.0
2023-12-07 14:30:00,412.92,413.15,412.55,413.09,10242.0,409.3347,409.5627,408.9679,409.5032,10242.0
2023-12-07 14:40:00,413.09,413.11,412.45,412.76,28354.0,409.5032,409.5231,408.8688,409.1761,28354.0
2023-12-07 14:50:00,412.81,412.93,412.62,412.67,5968.0,409.2257,409.3446,409.0373,409.0869,5968.0
2023-12-07 15:00:00,412.69,412.91,412.6,412.6,8259.0,409.1067,409.3248,409.0175,409.0175,8259.0
2023-12-07 15:10:00,412.65,413.15,412.64,413.11,7212.0,409.067,409.5627,409.0571,409.5231,7212.0
2023-12-07 15:20:00,413.16,413.29,413.09,413.22,9555.0,409.5726,409.7015,409.5032,409.6321,9555.0
2023-12-07 15:30:00,413.22,413.35,413.01,413.19,17129.0,409.6321,409.761,409.4239,409.6024,17129.0
2023-12-07 15:40:00,413.2,413.47,413.05,413.14,30441.0,409.6123,409.8799,409.4636,409.5528,30441.0
2023-12-07 15:50:00,413.2,413.53,412.89,413.08,131930.0,409.6123,409.9394,409.305,409.4933,131930.0
2023-12-08 09:30:00,412.22,412.22,410.57,411.62,81868.0,408.6408,408.6408,407.0051,408.046,81868.0
2023-12-08 09:40:00,411.65,413.37,411.54,413.3,15785.0,408.0757,409.7808,407.9667,409.7114,15785.0
2023-12-08 09:50:00,413.21,413.67,412.38,412.47,24467.0,409.6222,410.0782,408.7994,408.8886,24467.0
2023-12-08 10:00:00,412.63,413.02,412.07,412.15,41489.0,409.0472,409.4338,408.4921,408.5714,41489.0
2023-12-08 10:10:00,412.15,413.34,412.14,413.23,39662.0,408.5714,409.7511,408.5615,409.642,39662.0
2023-12-08 10:20:00,413.23,413.54,411.83,411.83,47229.0,409.642,409.9493,408.2542,408.2542,47229.0
2023-12-08 10:30:00,411.83,411.95,411.0,411.0,29413.0,408.2542,408.3731,407.4314,407.4314,29413.0
2023-12-08 10:40:00,410.79,411.58,410.79,411.27,39648.0,407.2232,408.0063,407.2232,407.699,39648.0
2023-12-08 10:50:00,411.27,412.51,411.08,412.34,11997.0,407.699,408.9283,407.5107,408.7597,11997.0
2023-12-08 11:00:00,412.4,412.4,411.33,411.33,7004.0,408.8192,408.8192,407.7585,407.7585,7004.0
2023-12-08 11:10:00,411.33,411.67,410.67,410.8,10864.0,407.7585,408.0956,407.1042,407.2331,10864.0
2023-12-08 11:20:00,410.85,410.86,410.3,410.35,19034.0,407.2827,407.2926,406.7375,406.787,19034.0
2023-12-08 11:30:00,410.44,410.59,409.84,410.23,13524.0,406.8762,407.0249,406.2814,406.6681,13524.0
2023-12-08 11:40:00,410.14,410.44,409.95,410.17,20092.0,406.5788,406.8762,406.3905,406.6086,20092.0
2023-12-08 11:50:00,410.19,410.3,409.98,410.03,16129.0,406.6284,406.7375,406.4202,406.4698,16129.0
2023-12-08 12:00:00,410.06,410.12,409.73,409.89,16216.0,406.4995,406.559,406.1724,406.331,16216.0
2023-12-08 12:10:00,409.88,410.02,409.23,409.99,12837.0,406.3211,406.4599,405.6767,406.4301,12837.0
2023-12-08 12:20:00,410.26,410.59,410.08,410.5,17825.0,406.6978,407.0249,406.5194,406.9357,17825.0
2023-12-08 12:30:00,410.66,410.77,410.52,410.57,10690.0,407.0943,407.2034,406.9555,407.0051,10690.0
2023-12-08 12:40:00,410.62,411.03,410.62,410.91,9193.0,407.0547,407.4611,407.0547,407.3422,9193.0
2023-12-08 12:50:00,410.96,411.01,410.39,410.57,12514.0,407.3917,407.4413,406.8267,407.0051,12514.0
2023-12-08 13:00:00,410.44,410.63,410.37,410.54,6834.0,406.8762,407.0646,406.8068,406.9754,6834.0
2023-12-08 13:10:00,410.58,410.96,410.56,410.72,7835.0,407.015,407.3917,406.9952,407.1538,7835.0
2023-12-08 13:20:00,410.65,410.8,410.47,410.68,9806.0,407.0844,407.2331,406.906,407.1142,9806.0
2023-12-08 13:30:00,410.77,410.78,410.31,410.4,7415.0,407.2034,407.2133,406.7474,406.8366,7415.0
2023-12-08 13:40:00,410.33,410.63,410.15,410.61,7300.0,406.7672,407.0646,406.5888,407.0448,7300.0
2023-12-08 13:50:00,410.65,410.76,410.4,410.76,6080.0,407.0844,407.1935,406.8366,407.1935,6080.0
2023-12-08 14:00:00,410.76,411.08,410.61,411.08,9348.0,407.1935,407.5107,407.0448,407.5107,9348.0
2023-12-08 14:10:00,411.03,411.24,410.98,411.24,9542.0,407.4611,407.6693,407.4115,407.6693,9542.0
2023-12-08 14:20:00,411.26,411.38,411.07,411.26,6364.0,407.6891,407.8081,407.5008,407.6891,6364.0
2023-12-08 14:30:00,411.3,411.67,411.04,411.67,9569.0,407.7288,408.0956,407.471,408.0956,9569.0
2023-12-08 14:40:00,411.64,411.97,411.6,411.97,7493.0,408.0658,408.393,408.0262,408.393,7493.0
2023-12-08 14:50:00,411.87,412.08,411.81,411.81,8464.0,408.2938,408.502,408.2343,408.2343,8464.0
2023-12-08 15:00:00,411.81,412.01,411.7,411.81,8190.0,408.2343,408.4326,408.1253,408.2343,8190.0
2023-12-08 15:10:00,411.76,412.11,411.75,412.03,9177.0,408.1848,408.5317,408.1749,408.4524,9177.0
2023-12-08 15:20:00,411.98,412.34,411.77,412.28,14117.0,408.4029,408.7597,408.1947,408.7003,14117.0
2023-12-08 15:30:00,412.27,412.78,412.02,412.78,14225.0,408.6903,409.1959,408.4425,409.1959,14225.0
2023-12-08 15:40:00,412.78,413.0,412.21,412.44,25361.0,409.1959,409.414,408.6309,408.8589,25361.0
2023-12-08 15:50:00,412.54,412.73,411.8,411.81,87556.0,408.958,409.1464,408.2244,408.2343,87556.0
2023-12-11 09:30:00,412.46,414.95,412.38,414.82,63794.0,408.8787,411.3471,408.7994,411.2182,63794.0
2023-12-11 09:40:00,414.83,414.83,413.32,413.52,23480.0,411.2281,411.2281,409.7312,409.9295,23480.0
2023-12-11 09:50:00,413.55,414.84,413.22,414.82,23828.0,409.9592,411.238,409.6321,411.2182,23828.0
2023-12-11 10:00:00,414.84,414.97,414.09,414.56,28707.0,411.238,411.3669,410.4945,410.9605,28707.0
2023-12-11 10:10:00,414.51,414.55,413.55,414.01,16846.0,410.9109,410.9505,409.9592,410.4152,16846.0
2023-12-11 10:20:00,414.03,414.5,413.97,414.43,18746.0,410.4351,410.901,410.3756,410.8316,18746.0
2023-12-11 10:30:00,414.38,415.46,414.07,415.45,50332.0,410.782,411.8526,410.4747,411.8427,50332.0
2023-12-11 10:40:00,415.42,416.0,415.2,415.73,19068.0,411.813,412.388,411.5949,412.1203,19068.0
2023-12-11 10:50:00,415.91,416.15,415.54,415.61,15730.0,412.2987,412.5367,411.932,412.0013,15730.0
2023-12-11 11:00:00,415.61,416.17,415.18,415.18,45734.0,412.0013,412.5565,411.5751,411.5751,45734.0
2023-12-11 11:10:00,415.01,415.34,414.87,415.16,29965.0,411.4066,411.7337,411.2678,411.5553,29965.0
2023-12-11 11:20:00,415.17,416.0,415.04,415.85,45641.0,411.5652,412.388,411.4363,412.2393,45641.0
2023-12-11 11:30:00,415.89,415.9,415.0,415.27,23878.0,412.2789,412.2888,411.3966,411.6643,23878.0
2023-12-11 11:40:00,415.15,415.37,414.96,415.15,22431.0,411.5453,411.7634,411.357,411.5453,22431.0
2023-12-11 11:50:00,415.16,415.55,415.12,415.51,6738.0,411.5553,411.9419,411.5156,411.9022,6738.0
2023-12-11 12:00:00,415.45,415.77,415.38,415.73,16158.0,411.8427,412.16,411.7733,412.1203,16158.0
2023-12-11 12:10:00,415.7,415.78,415.2,415.33,9755.0,412.0906,412.1699,411.5949,411.7238,9755.0
2023-12-11 12:20:00,415.34,415.44,415.15,415.16,9494.0,411.7337,411.8328,411.5453,411.5553,9494.0
2023-12-11 12:30:00,415.13,415.2,414.96,415.06,8029.0,411.5255,411.5949,411.357,411.4561,8029.0
2023-12-11 12:40:00,415.05,415.18,414.86,415.05,11133.0,411.4462,411.5751,411.2579,411.4462,11133.0
2023-12-11 12:50:00,415.02,415.42,415.01,415.35,13834.0,411.4165,411.813,411.4066,411.7436,13834.0
2023-12-11 13:00:00,415.35,415.6,415.07,415.6,15533.0,411.7436,411.9914,411.466,411.9914,15533.0
2023-12-11 13:10:00,415.62,415.65,415.41,415.41,8900.0,412.0113,412.041,411.8031,411.8031,8900.0
2023-12-11 13:20:00,415.41,415.75,415.41,415.56,11707.0,411.8031,412.1401,411.8031,411.9518,11707.0
2023-12-11 13:30:00,415.6,415.7,415.29,415.49,11755.0,411.9914,412.0906,411.6841,411.8824,11755.0
2023-12-11 13:40:00,415.49,415.79,415.49,415.62,5579.0,411.8824,412.1798,411.8824,412.0113,5579.0
2023-12-11 13:50:00,415.64,415.68,415.48,415.55,8726.0,412.0311,412.0707,411.8725,411.9419,8726.0
2023-12-11 14:00:00,415.56,415.63,415.36,415.5,8690.0,411.9518,412.0212,411.7535,411.8923,8690.0
2023-12-11 14:10:00,415.52,415.58,415.33,415.35,8471.0,411.9121,411.9716,411.7238,411.7436,8471.0
2023-12-11 14:20:00,415.41,415.56,415.21,415.53,11117.0,411.8031,411.9518,411.6048,411.922,11117.0
2023-12-11 14:30:00,415.56,415.65,415.12,415.3,20352.0,411.9518,412.041,411.5156,411.694,20352.0
2023-12-11 14:40:00,415.24,415.62,415.13,415.58,13051.0,411.6346,412.0113,411.5255,411.9716,13051.0
2023-12-11 14:50:00,415.58,415.6,415.3,415.49,19793.0,411.9716,411.9914,411.694,411.8824,19793.0
2023-12-11 15:00:00,415.5,415.64,415.24,415.59,11614.0,411.8923,412.0311,411.6346,411.9815,11614.0
2023-12-11 15:10:00,415.53,415.54,415.29,415.37,12695.0,411.922,411.932,411.6841,411.7634,12695.0
2023-12-11 15:20:00,415.39,415.39,415.1,415.37,20374.0,411.7833,411.7833,411.4958,411.7634,20374.0
2023-12-11 15:30:00,415.3,415.78,415.24,415.78,19497.0,411.694,412.1699,411.6346,412.1699,19497.0
2023-12-11 15:40:00,415.82,415.91,415.24,415.24,40791.0,412.2095,412.2987,411.6346,411.6346,40791.0
2023-12-11 15:50:00,415.24,415.93,415.23,415.8,145124.0,411.6346,412.3186,411.6246,412.1897,145124.0
2023-12-12 09:30:00,417.0,418.5,415.66,415.69,95376.0,413.3793,414.8663,412.0509,412.0807,95376.0
2023-12-12 09:40:00,416.01,416.48,415.63,415.79,23069.0,412.3979,412.8638,412.0212,412.1798,23069.0
2023-12-12 09:50:00,415.84,415.84,415.04,415.34,20806.0,412.2293,412.2293,411.4363,411.7337,20806.0
2023-12-12 10:00:00,415.37,416.37,414.7,416.22,37191.0,411.7634,412.7547,411.0992,412.606,37191.0
2023-12-12 10:10:00,416.12,417.0,416.03,416.94,14050.0,412.5069,413.3793,412.4177,413.3198,14050.0
2023-12-12 10:20:00,416.85,417.16,416.83,417.07,13921.0,413.2306,413.5379,413.2108,413.4487,13921.0
2023-12-12 10:30:00,417.02,417.56,416.91,417.49,12703.0,413.3991,413.9344,413.2901,413.865,12703.0
2023-12-12 10:40:00,417.53,417.58,417.18,417.26,17706.0,413.9047,413.9542,413.5577,413.637,17706.0
2023-12-12 10:50:00,417.27,417.81,417.17,417.81,26363.0,413.6469,414.1822,413.5478,414.1822,26363.0
2023-12-12 11:00:00,417.76,417.85,417.45,417.78,15258.0,414.1327,414.2219,413.8254,414.1525,15258.0
2023-12-12 11:10:00,417.78,417.87,417.55,417.57,15815.0,414.1525,414.2417,413.9245,413.9443,15815.0
2023-12-12 11:20:00,417.68,418.06,417.43,417.64,24232.0,414.0534,414.4301,413.8055,414.0137,24232.0
2023-12-12 11:30:00,417.64,417.93,417.51,417.6,22122.0,414.0137,414.3012,413.8848,413.9741,22122.0
2023-12-12 11:40:00,417.5,418.06,417.5,418.06,17276.0,413.8749,414.4301,413.8749,414.4301,17276.0
2023-12-12 11:50:00,418.0,418.32,417.71,417.8,39814.0,414.3706,414.6878,414.0831,414.1723,39814.0
2023-12-12 12:00:00,418.02,418.63,417.92,418.1,20147.0,414.3904,414.9951,414.2913,414.4697,20147.0
2023-12-12 12:10:00,418.05,418.39,417.87,418.28,10684.0,414.4202,414.7572,414.2417,414.6482,10684.0
2023-12-12 12:20:00,418.5,418.6,418.22,418.49,8789.0,414.8663,414.9654,414.5887,414.8563,8789.0
2023-12-12 12:30:00,418.53,419.15,418.39,418.73,20159.0,414.896,415.5106,414.7572,415.0943,20159.0
2023-12-12 12:40:00,418.74,418.86,418.42,418.43,16822.0,415.1042,415.2231,414.7869,414.7969,16822.0
2023-12-12 12:50:00,418.43,418.44,418.16,418.3,9501.0,414.7969,414.8068,414.5292,414.668,9501.0
2023-12-12 13:00:00,418.34,418.79,418.18,418.68,10072.0,414.7076,415.1537,414.549,415.0447,10072.0
2023-12-12 13:10:00,418.69,418.97,418.22,418.92,17780.0,415.0546,415.3322,414.5887,415.2826,17780.0
2023-12-12 13:20:00,418.94,418.94,418.58,418.77,9132.0,415.3024,415.3024,414.9456,415.1339,9132.0
2023-12-12 13:30:00,418.79,418.99,418.45,418.54,14810.0,415.1537,415.352,414.8167,414.9059,14810.0
2023-12-12 13:40:00,418.61,418.79,418.34,418.75,13561.0,414.9753,415.1537,414.7076,415.1141,13561.0
2023-12-12 13:50:00,418.75,418.96,418.72,418.87,13169.0,415.1141,415.3223,415.0843,415.233,13169.0
2023-12-12 14:00:00,418.91,419.05,418.74,418.94,10219.0,415.2727,415.4115,415.1042,415.3024,10219.0
2023-12-12 14:10:00,418.92,418.95,418.57,418.83,12583.0,415.2826,415.3123,414.9356,415.1934,12583.0
2023-12-12 14:20:00,418.86,418.86,418.29,418.68,11457.0,415.2231,415.2231,414.6581,415.0447,11457.0
2023-12-12 14:30:00,418.71,419.31,418.6,419.08,28356.0,415.0744,415.6692,414.9654,415.4412,28356.0
2023-12-12 14:40:00,419.04,419.26,418.95,419.2,12374.0,415.4016,415.6197,415.3123,415.5602,12374.0
2023-12-12 14:50:00,419.2,419.3,418.94,419.17,16245.0,415.5602,415.6593,415.3024,415.5304,16245.0
2023-12-12 15:00:00,419.21,419.94,419.21,419.86,18920.0,415.5701,416.2937,415.5701,416.2144,18920.0
2023-12-12 15:10:00,419.79,419.79,419.48,419.66,15002.0,416.1451,416.1451,415.8377,416.0162,15002.0
2023-12-12 15:20:00,419.71,420.12,419.66,420.01,49291.0,416.0657,416.4722,416.0162,416.3631,49291.0
2023-12-12 15:30:00,420.0,420.07,419.53,419.62,23442.0,416.3532,416.4226,415.8873,415.9765,23442.0
2023-12-12 15:40:00,419.62,420.18,419.47,420.0,55104.0,415.9765,416.5317,415.8278,416.3532,55104.0
2023-12-12 15:50:00,420.09,421.0,420.06,421.0,134364.0,416.4424,417.3445,416.4127,417.3445,134364.0
2023-12-13 09:30:00,421.86,422.0,420.0,421.34,77820.0,418.1971,418.3359,416.3532,417.6816,77820.0
2023-12-13 09:40:00,421.46,421.94,421.1,421.69,26306.0,417.8006,418.2764,417.4437,418.0286,26306.0
2023-12-13 09:50:00,421.78,421.92,420.88,421.49,28633.0,418.1178,418.2566,417.2256,417.8303,28633.0
2023-12-13 10:00:00,421.49,421.49,420.53,420.92,39967.0,417.8303,417.8303,416.8786,417.2652,39967.0
2023-12-13 10:10:00,420.94,421.1,420.22,420.31,28360.0,417.2851,417.4437,416.5713,416.6605,28360.0
2023-12-13 10:20:00,420.36,420.45,419.74,419.86,19079.0,416.7101,416.7993,416.0955,416.2144,19079.0
2023-12-13 10:30:00,419.84,420.15,419.74,420.03,34926.0,416.1946,416.5019,416.0955,416.383,34926.0
2023-12-13 10:40:00,419.98,420.05,419.34,419.7,24065.0,416.3334,416.4028,415.699,416.0558,24065.0
2023-12-13 10:50:00,419.6,419.73,419.27,419.43,26124.0,415.9567,416.0856,415.6296,415.7882,26124.0
2023-12-13 11:00:00,419.49,420.31,419.48,419.69,19436.0,415.8477,416.6605,415.8377,416.0459,19436.0
2023-12-13 11:10:00,419.71,420.29,419.56,420.1,18688.0,416.0657,416.6407,415.917,416.4524,18688.0
2023-12-13 11:20:00,420.09,420.47,419.96,420.37,19932.0,416.4424,416.8191,416.3136,416.72,19932.0
2023-12-13 11:30:00,420.31,420.36,419.64,419.76,16273.0,416.6605,416.7101,415.9964,416.1153,16273.0
2023-12-13 11:40:00,419.83,420.05,419.62,419.86,13108.0,416.1847,416.4028,415.9765,416.2144,13108.0
2023-12-13 11:50:00,419.84,420.13,419.65,419.83,20708.0,416.1946,416.4821,416.0063,416.1847,20708.0
2023-12-13 12:00:00,419.75,419.9,419.28,419.69,12011.0,416.1054,416.2541,415.6395,416.0459,12011.0
2023-12-13 12:10:00,419.66,419.72,419.43,419.56,9413.0,416.0162,416.0757,415.7882,415.917,9413.0
2023-12-13 12:20:00,419.48,419.51,419.14,419.43,7801.0,415.8377,415.8675,415.5007,415.7882,7801.0
2023-12-13 12:30:00,419.37,419.52,419.24,419.29,9141.0,415.7287,415.8774,415.5998,415.6494,9141.0
2023-12-13 12:40:00,419.34,419.53,419.25,419.5,13392.0,415.699,415.8873,415.6097,415.8576,13392.0
2023-12-13 12:50:00,419.49,420.17,419.4,419.83,23546.0,415.8477,416.5218,415.7584,416.1847,23546.0
2023-12-13 13:00:00,419.82,419.95,419.54,419.54,8315.0,416.1748,416.3037,415.8972,415.8972,8315.0
2023-12-13 13:10:00,419.54,420.04,419.54,420.02,12606.0,415.8972,416.3929,415.8972,416.3731,12606.0
2023-12-13 13:20:00,420.05,420.6,419.95,419.98,33816.0,416.4028,416.948,416.3037,416.3334,33816.0
2023-12-13 13:30:00,420.04,420.66,420.04,420.66,21447.0,416.3929,417.0075,416.3929,417.0075,21447.0
2023-12-13 13:40:00,420.72,421.14,420.69,421.1,23387.0,417.067,417.4833,417.0372,417.4437,23387.0
2023-12-13 13:50:00,421.1,421.87,420.96,421.87,42164.0,417.4437,418.207,417.3049,418.207,42164.0
2023-12-13 14:00:00,421.87,424.68,421.3,424.02,72805.0,418.207,420.9926,417.6419,420.3383,72805.0
2023-12-13 14:10:00,423.97,424.42,423.85,424.0,48647.0,420.2888,420.7348,420.1698,420.3185,48647.0
2023-12-13 14:20:00,423.99,424.46,423.75,424.0,45512.0,420.3086,420.7745,420.0707,420.3185,45512.0
2023-12-13 14:30:00,424.06,425.25,423.9,425.13,81038.0,420.378,421.5576,420.2194,421.4387,81038.0
2023-12-13 14:40:00,425.25,425.81,425.0,425.13,35247.0,421.5576,422.1128,421.3098,421.4387,35247.0
2023-12-13 14:50:00,425.09,426.34,425.0,425.97,32305.0,421.399,422.6382,421.3098,422.2714,32305.0
2023-12-13 15:00:00,425.92,426.37,425.46,425.69,57511.0,422.2218,422.6679,421.7658,421.9938,57511.0
2023-12-13 15:10:00,425.77,426.33,425.62,425.76,62924.0,422.0731,422.6283,421.9244,422.0632,62924.0
2023-12-13 15:20:00,425.64,425.75,424.31,424.32,89760.0,421.9443,422.0533,420.6258,420.6357,89760.0
2023-12-13 15:30:00,424.34,425.14,423.47,425.06,93786.0,420.6555,421.4486,419.7931,421.3693,93786.0
2023-12-13 15:40:00,425.16,425.3,424.19,424.36,105258.0,421.4684,421.6072,420.5068,420.6754,105258.0
2023-12-13 15:50:00,424.3,424.83,423.49,424.73,178679.0,420.6159,421.1413,419.8129,421.0422,178679.0
2023-12-14 09:30:00,425.01,425.85,420.52,420.52,139454.0,421.3197,422.1524,416.8687,416.8687,139454.0
2023-12-14 09:40:00,420.97,422.23,420.35,421.4,129404.0,417.3148,418.5639,416.7002,417.7411,129404.0
2023-12-14 09:50:00,421.52,423.2,420.89,421.99,58214.0,417.86,419.5254,417.2355,418.3259,58214.0
2023-12-14 10:00:00,421.99,422.23,420.15,420.88,79875.0,418.3259,418.5639,416.5019,417.2256,79875.0
2023-12-14 10:10:00,420.88,421.07,420.12,420.63,50808.0,417.2256,417.4139,416.4722,416.9778,50808.0
2023-12-14 10:20:00,420.57,421.01,420.03,420.63,60248.0,416.9183,417.3545,416.383,416.9778,60248.0
2023-12-14 10:30:00,420.7,421.76,420.32,420.44,43066.0,417.0471,418.0979,416.6704,416.7894,43066.0
2023-12-14 10:40:00,420.41,421.81,420.22,421.81,40514.0,416.7597,418.1475,416.5713,418.1475,40514.0
2023-12-14 10:50:00,421.76,423.0,421.76,422.81,46454.0,418.0979,419.3272,418.0979,419.1388,46454.0
2023-12-14 11:00:00,422.9,423.0,422.58,422.71,53864.0,419.228,419.3272,418.9108,419.0397,53864.0
2023-12-14 11:10:00,422.76,422.82,421.66,422.2,30762.0,419.0893,419.1487,417.9988,418.5341,30762.0
2023-12-14 11:20:00,422.2,422.4,421.62,422.4,22170.0,418.5341,418.7324,417.9592,418.7324,22170.0
2023-12-14 11:30:00,422.4,422.48,421.61,421.67,17284.0,418.7324,418.8117,417.9492,418.0087,17284.0
2023-12-14 11:40:00,421.67,421.83,421.32,421.5,27327.0,418.0087,418.1673,417.6618,417.8402,27327.0
2023-12-14 11:50:00,421.51,422.25,421.25,422.09,29596.0,417.8501,418.5837,417.5924,418.4251,29596.0
2023-12-14 12:00:00,422.14,422.41,421.76,422.19,29498.0,418.4746,418.7423,418.0979,418.5242,29498.0
2023-12-14 12:10:00,422.22,422.22,421.58,421.66,29039.0,418.554,418.554,417.9195,417.9988,29039.0
2023-12-14 12:20:00,421.62,421.73,421.39,421.53,26162.0,417.9592,418.0682,417.7312,417.8699,26162.0
2023-12-14 12:30:00,421.54,421.57,420.51,420.53,45164.0,417.8799,417.9096,416.8588,416.8786,45164.0
2023-12-14 12:40:00,420.48,420.54,419.82,419.83,94950.0,416.8291,416.8885,416.1748,416.1847,94950.0
2023-12-14 12:50:00,419.77,419.77,418.33,418.42,45965.0,416.1252,416.1252,414.6977,414.7869,45965.0
2023-12-14 13:00:00,418.31,418.52,417.87,418.28,51076.0,414.6779,414.8861,414.2417,414.6482,51076.0
2023-12-14 13:10:00,418.26,418.69,417.91,418.48,20644.0,414.6283,415.0546,414.2814,414.8464,20644.0
2023-12-14 13:20:00,418.46,418.86,418.11,418.53,38946.0,414.8266,415.2231,414.4796,414.896,38946.0
2023-12-14 13:30:00,418.52,418.7,418.11,418.15,25621.0,414.8861,415.0645,414.4796,414.5193,25621.0
2023-12-14 13:40:00,418.15,418.16,416.84,416.94,40373.0,414.5193,414.5292,413.2207,413.3198,40373.0
2023-12-14 13:50:00,416.91,416.95,415.9,416.89,34768.0,413.2901,413.3297,412.2888,413.2702,34768.0
2023-12-14 14:00:00,416.94,417.41,416.85,416.87,23999.0,413.3198,413.7857,413.2306,413.2504,23999.0
2023-12-14 14:10:00,416.91,417.37,416.69,417.35,27273.0,413.2901,413.7461,413.072,413.7262,27273.0
2023-12-14 14:20:00,417.35,417.65,417.07,417.54,26539.0,413.7262,414.0236,413.4487,413.9146,26539.0
2023-12-14 14:30:00,417.52,417.58,417.04,417.28,20618.0,413.8948,413.9542,413.4189,413.6568,20618.0
2023-12-14 14:40:00,417.27,417.73,417.04,417.69,18196.0,413.6469,414.1029,413.4189,414.0633,18196.0
2023-12-14 14:50:00,417.64,418.23,417.63,417.9,15213.0,414.0137,414.5986,414.0038,414.2715,15213.0
2023-12-14 15:00:00,417.82,418.06,416.99,418.05,69624.0,414.1922,414.4301,413.3694,414.4202,69624.0
2023-12-14 15:10:00,418.05,418.23,417.56,417.65,46108.0,414.4202,414.5986,413.9344,414.0236,46108.0
2023-12-14 15:20:00,417.74,418.36,417.68,417.77,38268.0,414.1129,414.7275,414.0534,414.1426,38268.0
2023-12-14 15:30:00,417.78,418.27,417.61,418.11,60933.0,414.1525,414.6382,413.984,414.4796,60933.0
2023-12-14 15:40:00,418.13,418.19,417.58,417.92,92103.0,414.4995,414.5589,413.9542,414.2913,92103.0
2023-12-14 15:50:00,417.92,418.78,417.62,418.78,232145.0,414.2913,415.1438,413.9939,415.1438,232145.0
2023-12-15 09:30:00,412.62,414.93,411.6,414.46,681502.0,409.0373,411.3272,408.0262,410.8613,681502.0
2023-12-15 09:40:00,414.58,416.94,414.44,415.38,29734.0,410.9803,413.3198,410.8415,411.7733,29734.0
2023-12-15 09:50:00,415.52,417.16,415.52,416.76,41900.0,411.9121,413.5379,411.9121,413.1414,41900.0
2023-12-15 10:00:00,416.77,417.13,416.44,416.77,35989.0,413.1513,413.5081,412.8241,413.1513,35989.0
2023-12-15 10:10:00,416.63,418.0,416.54,417.25,21796.0,413.0125,414.3706,412.9233,413.6271,21796.0
2023-12-15 10:20:00,417.09,417.09,416.13,417.0,17008.0,413.4685,413.4685,412.5168,413.3793,17008.0
2023-12-15 10:30:00,416.97,417.89,416.9,417.56,24485.0,413.3495,414.2615,413.2801,413.9344,24485.0
2023-12-15 10:40:00,417.55,417.66,417.04,417.44,13111.0,413.9245,414.0335,413.4189,413.8155,13111.0
2023-12-15 10:50:00,417.36,417.83,417.15,417.79,22863.0,413.7361,414.2021,413.528,414.1624,22863.0
2023-12-15 11:00:00,417.88,418.0,416.02,416.32,27318.0,414.2516,414.3706,412.4078,412.7052,27318.0
2023-12-15 11:10:00,416.19,416.88,416.03,416.88,17792.0,412.5763,413.2603,412.4177,413.2603,17792.0
2023-12-15 11:20:00,417.03,417.32,416.45,417.26,22860.0,413.409,413.6965,412.8341,413.637,22860.0
2023-12-15 11:30:00,417.36,417.65,416.91,416.91,9981.0,413.7361,414.0236,413.2901,413.2901,9981.0
2023-12-15 11:40:00,416.96,417.42,416.85,417.35,17750.0,413.3396,413.7956,413.2306,413.7262,17750.0
2023-12-15 11:50:00,417.47,417.66,417.26,417.66,19510.0,413.8452,414.0335,413.637,414.0335,19510.0
2023-12-15 12:00:00,417.64,418.0,417.48,417.7,18642.0,414.0137,414.3706,413.8551,414.0732,18642.0
2023-12-15 12:10:00,417.63,418.43,417.63,418.37,16285.0,414.0038,414.7969,414.0038,414.7374,16285.0
2023-12-15 12:20:00,418.4,418.56,418.27,418.44,12241.0,414.7671,414.9257,414.6382,414.8068,12241.0
2023-12-15 12:30:00,418.47,418.59,418.14,418.14,16851.0,414.8365,414.9555,414.5094,414.5094,16851.0
2023-12-15 12:40:00,418.15,418.35,418.0,418.26,9977.0,414.5193,414.7176,414.3706,414.6283,9977.0
2023-12-15 12:50:00,418.36,418.36,417.66,417.88,15027.0,414.7275,414.7275,414.0335,414.2516,15027.0
2023-12-15 13:00:00,417.85,418.94,417.79,418.93,14692.0,414.2219,415.3024,414.1624,415.2925,14692.0
2023-12-15 13:10:00,418.94,419.26,418.64,418.97,11357.0,415.3024,415.6197,415.005,415.3322,11357.0
2023-12-15 13:20:00,418.98,419.16,418.57,418.63,13910.0,415.3421,415.5205,414.9356,414.9951,13910.0
2023-12-15 13:30:00,418.77,418.99,418.11,418.11,13052.0,415.1339,415.352,414.4796,414.4796,13052.0
2023-12-15 13:40:00,418.01,418.05,417.42,417.6,16051.0,414.3805,414.4202,413.7956,413.9741,16051.0
2023-12-15 13:50:00,417.78,417.9,417.4,417.46,13489.0,414.1525,414.2715,413.7758,413.8353,13489.0
2023-12-15 14:00:00,417.36,417.46,416.88,416.88,14706.0,413.7361,413.8353,413.2603,413.2603,14706.0
2023-12-15 14:10:00,416.9,417.37,416.7,417.08,17942.0,413.2801,413.7461,413.0819,413.4586,17942.0
2023-12-15 14:20:00,417.04,417.05,416.41,416.41,31886.0,413.4189,413.4288,412.7944,412.7944,31886.0
2023-12-15 14:30:00,416.42,416.89,416.41,416.5,24034.0,412.8043,413.2702,412.7944,412.8836,24034.0
2023-12-15 14:40:00,416.58,417.26,416.5,416.99,18011.0,412.9629,413.637,412.8836,413.3694,18011.0
2023-12-15 14:50:00,416.98,416.98,416.39,416.63,9839.0,413.3594,413.3594,412.7746,413.0125,9839.0
2023-12-15 15:00:00,416.64,416.87,416.1,416.13,18188.0,413.0224,413.2504,412.4871,412.5168,18188.0
2023-12-15 15:10:00,416.19,416.45,416.03,416.22,41246.0,412.5763,412.8341,412.4177,412.606,41246.0
2023-12-15 15:20:00,416.25,416.59,416.14,416.48,55189.0,412.6358,412.9728,412.5267,412.8638,55189.0
2023-12-15 15:30:00,416.57,416.88,415.87,416.05,67583.0,412.953,413.2603,412.2591,412.4375,67583.0
2023-12-15 15:40:00,416.1,417.33,415.93,417.33,78740.0,412.4871,413.7064,412.3186,413.7064,78740.0
2023-12-15 15:50:00,417.56,419.11,417.34,418.55,169415.0,413.9344,415.471,413.7163,414.9158,169415.0
2023-12-18 09:30:00,419.53,421.22,419.53,421.06,72589.0,415.8873,417.5626,415.8873,417.404,72589.0
2023-12-18 09:40:00,421.21,422.76,421.14,422.33,49988.0,417.5527,419.0893,417.4833,418.663,49988.0
2023-12-18 09:50:00,422.34,423.09,421.74,423.07,44039.0,418.6729,419.4164,418.0781,419.3966,44039.0
2023-12-18 10:00:00,423.19,423.97,422.47,422.54,55138.0,419.5155,420.2888,418.8018,418.8712,55138.0
2023-12-18 10:10:00,422.63,422.87,421.09,421.09,20357.0,418.9604,419.1983,417.4338,417.4338,20357.0
2023-12-18 10:20:00,421.25,422.23,421.04,422.19,30828.0,417.5924,418.5639,417.3842,418.5242,30828.0
2023-12-18 10:30:00,422.18,423.02,422.12,422.47,25331.0,418.5143,419.347,418.4548,418.8018,25331.0
2023-12-18 10:40:00,422.42,423.26,422.41,423.17,28063.0,418.7522,419.5849,418.7423,419.4957,28063.0
2023-12-18 10:50:00,423.16,423.45,422.96,423.3,26294.0,419.4858,419.7733,419.2875,419.6246,26294.0
2023-12-18 11:00:00,423.25,423.72,423.17,423.64,14293.0,419.575,420.0409,419.4957,419.9616,14293.0
2023-12-18 11:10:00,423.64,424.21,423.49,424.01,42941.0,419.9616,420.5267,419.8129,420.3284,42941.0
2023-12-18 11:20:00,423.99,424.01,423.05,423.14,20083.0,420.3086,420.3284,419.3767,419.466,20083.0
2023-12-18 11:30:00,423.18,423.61,423.11,423.31,18949.0,419.5056,419.9319,419.4362,419.6345,18949.0
2023-12-18 11:40:00,423.28,423.43,422.69,423.04,35060.0,419.6047,419.7534,419.0199,419.3668,35060.0
2023-12-18 11:50:00,423.09,423.14,422.5,422.75,28237.0,419.4164,419.466,418.8315,419.0793,28237.0
2023-12-18 12:00:00,422.8,423.05,422.56,422.92,9288.0,419.1289,419.3767,418.891,419.2479,9288.0
2023-12-18 12:10:00,422.93,423.65,422.81,423.65,70227.0,419.2578,419.9715,419.1388,419.9715,70227.0
2023-12-18 12:20:00,423.6,423.75,423.44,423.58,9711.0,419.922,420.0707,419.7634,419.9021,9711.0
2023-12-18 12:30:00,423.58,423.78,423.18,423.22,8919.0,419.9021,420.1004,419.5056,419.5453,8919.0
2023-12-18 12:40:00,423.27,423.27,422.8,422.82,20769.0,419.5948,419.5948,419.1289,419.1487,20769.0
2023-12-18 12:50:00,422.87,423.31,422.83,423.31,14937.0,419.1983,419.6345,419.1587,419.6345,14937.0
2023-12-18 13:00:00,423.3,423.5,423.12,423.19,12912.0,419.6246,419.8228,419.4461,419.5155,12912.0
2023-12-18 13:10:00,423.19,423.6,423.11,423.52,24304.0,419.5155,419.922,419.4362,419.8427,24304.0
2023-12-18 13:20:00,423.52,423.87,423.47,423.76,14491.0,419.8427,420.1896,419.7931,420.0806,14491.0
2023-12-18 13:30:00,423.65,424.04,423.65,423.73,10090.0,419.9715,420.3581,419.9715,420.0508,10090.0
2023-12-18 13:40:00,423.7,423.78,423.64,423.65,11284.0,420.0211,420.1004,419.9616,419.9715,11284.0
2023-12-18 13:50:00,423.62,423.76,423.45,423.71,20492.0,419.9418,420.0806,419.7733,420.031,20492.0
2023-12-18 14:00:00,423.69,424.0,423.49,423.64,14195.0,420.0112,420.3185,419.8129,419.9616,14195.0
2023-12-18 14:10:00,423.64,423.88,423.56,423.71,9645.0,419.9616,420.1995,419.8823,420.031,9645.0
2023-12-18 14:20:00,423.67,424.47,423.67,424.17,28922.0,419.9914,420.7844,419.9914,420.487,28922.0
2023-12-18 14:30:00,424.18,424.36,423.64,423.75,22285.0,420.4969,420.6754,419.9616,420.0707,22285.0
2023-12-18 14:40:00,423.67,424.43,423.67,424.17,17495.0,419.9914,420.7448,419.9914,420.487,17495.0
2023-12-18 14:50:00,424.18,424.41,423.93,424.28,17215.0,420.4969,420.7249,420.2491,420.5961,17215.0
2023-12-18 15:00:00,424.15,424.35,423.93,424.31,12294.0,420.4672,420.6655,420.2491,420.6258,12294.0
2023-12-18 15:10:00,424.36,424.5,424.11,424.12,20392.0,420.6754,420.8142,420.4275,420.4375,20392.0
2023-12-18 15:20:00,424.09,424.53,424.05,424.46,19563.0,420.4077,420.8439,420.3681,420.7745,19563.0
2023-12-18 15:30:00,424.31,424.45,423.75,424.0,21497.0,420.6258,420.7646,420.0707,420.3185,21497.0
2023-12-18 15:40:00,423.92,424.14,423.68,424.03,47899.0,420.2392,420.4573,420.0013,420.3482,47899.0
2023-12-18 15:50:00,423.97,425.09,423.66,424.45,222263.0,420.2888,421.399,419.9814,420.7646,222263.0
2023-12-19 09:30:00,424.05,424.35,422.54,423.08,67317.0,420.3681,420.6655,418.8712,419.4065,67317.0
2023-12-19 09:40:00,422.92,423.35,422.52,423.15,27035.0,419.2479,419.6741,418.8513,419.4759,27035.0
2023-12-19 09:50:00,423.34,424.65,422.84,424.33,15274.0,419.6642,420.9629,419.1686,420.6456,15274.0
2023-12-19 10:00:00,424.38,424.38,423.46,423.81,28417.0,420.6952,420.6952,419.7832,420.1301,28417.0
2023-12-19 10:10:00,423.94,425.3,423.77,425.0,18967.0,420.259,421.6072,420.0905,421.3098,18967.0
2023-12-19 10:20:00,424.94,425.46,424.52,424.75,16367.0,421.2503,421.7658,420.834,421.062,16367.0
2023-12-19 10:30:00,424.93,425.71,424.57,425.17,19936.0,421.2404,422.0136,420.8835,421.4783,19936.0
2023-12-19 10:40:00,425.19,425.63,425.02,425.5,18007.0,421.4982,421.9343,421.3296,421.8055,18007.0
2023-12-19 10:50:00,425.46,425.78,425.17,425.54,24186.0,421.7658,422.083,421.4783,421.8451,24186.0
2023-12-19 11:00:00,425.51,425.79,425.37,425.75,9182.0,421.8154,422.093,421.6766,422.0533,9182.0
2023-12-19 11:10:00,425.74,426.11,425.62,426.02,21928.0,422.0434,422.4102,421.9244,422.321,21928.0
2023-12-19 11:20:00,426.19,426.32,425.85,426.21,14629.0,422.4895,422.6184,422.1524,422.5093,14629.0
2023-12-19 11:30:00,426.21,426.57,425.99,426.29,9807.0,422.5093,422.8662,422.2912,422.5886,9807.0
2023-12-19 11:40:00,426.44,426.68,426.18,426.22,7689.0,422.7373,422.9752,422.4796,422.5192,7689.0
2023-12-19 11:50:00,426.22,426.26,425.63,425.63,11326.0,422.5192,422.5589,421.9343,421.9343,11326.0
2023-12-19 12:00:00,425.45,425.97,425.44,425.66,9169.0,421.7559,422.2714,421.746,421.9641,9169.0
2023-12-19 12:10:00,425.68,425.71,425.22,425.47,12575.0,421.9839,422.0136,421.5279,421.7757,12575.0
2023-12-19 12:20:00,425.46,425.46,425.09,425.24,11507.0,421.7658,421.7658,421.399,421.5477,11507.0
2023-12-19 12:30:00,425.24,425.46,425.12,425.19,12386.0,421.5477,421.7658,421.4288,421.4982,12386.0
2023-12-19 12:40:00,425.12,425.37,425.07,425.13,4398.0,421.4288,421.6766,421.3792,421.4387,4398.0
2023-12-19 12:50:00,425.2,425.2,424.63,424.65,17835.0,421.5081,421.5081,420.943,420.9629,17835.0
2023-12-19 13:00:00,424.67,424.74,424.23,424.25,17979.0,420.9827,421.0521,420.5465,420.5663,17979.0
2023-12-19 13:10:00,424.21,424.68,424.1,424.6,35623.0,420.5267,420.9926,420.4176,420.9133,35623.0
2023-12-19 13:20:00,424.68,424.87,424.6,424.71,7638.0,420.9926,421.1809,420.9133,421.0223,7638.0
2023-12-19 13:30:00,424.72,424.75,424.25,424.25,19214.0,421.0322,421.062,420.5663,420.5663,19214.0
2023-12-19 13:40:00,424.24,424.35,423.82,423.96,47835.0,420.5564,420.6655,420.1401,420.2788,47835.0
2023-12-19 13:50:00,423.94,424.89,423.89,424.8,35004.0,420.259,421.2008,420.2095,421.1115,35004.0
2023-12-19 14:00:00,424.84,424.87,424.39,424.43,12230.0,421.1512,421.1809,420.7051,420.7448,12230.0
2023-12-19 14:10:00,424.48,424.52,424.07,424.39,15328.0,420.7943,420.834,420.3879,420.7051,15328.0
2023-12-19 14:20:00,424.35,424.48,424.01,424.48,14841.0,420.6655,420.7943,420.3284,420.7943,14841.0
2023-12-19 14:30:00,424.41,424.69,424.24,424.65,22117.0,420.7249,421.0025,420.5564,420.9629,22117.0
2023-12-19 14:40:00,424.69,424.73,424.03,424.12,14682.0,421.0025,421.0422,420.3482,420.4375,14682.0
2023-12-19 14:50:00,424.09,424.44,423.82,424.43,23454.0,420.4077,420.7547,420.1401,420.7448,23454.0
2023-12-19 15:00:00,424.46,424.54,423.74,423.96,22735.0,420.7745,420.8538,420.0608,420.2788,22735.0
2023-12-19 15:10:00,423.96,424.64,423.94,424.55,17728.0,420.2788,420.9529,420.259,420.8637,17728.0
2023-12-19 15:20:00,424.55,424.58,424.08,424.41,15517.0,420.8637,420.8935,420.3978,420.7249,15517.0
2023-12-19 15:30:00,424.41,424.58,424.25,424.48,12757.0,420.7249,420.8935,420.5663,420.7943,12757.0
2023-12-19 15:40:00,424.49,424.94,424.4,424.51,26873.0,420.8042,421.2503,420.715,420.8241,26873.0
2023-12-19 15:50:00,424.49,425.52,424.42,425.46,96398.0,420.8042,421.8253,420.7348,421.7658,96398.0
2023-12-20 09:30:00,425.08,425.59,423.85,425.31,103927.0,421.3891,421.8947,420.1698,421.6171,103927.0
2023-12-20 09:40:00,425.34,426.99,425.3,426.86,35289.0,421.6469,423.2825,421.6072,423.1537,35289.0
2023-12-20 09:50:00,426.77,427.61,426.76,426.9,42113.0,423.0644,423.8972,423.0545,423.1933,42113.0
2023-12-20 10:00:00,426.89,427.22,425.93,426.16,38076.0,423.1834,423.5105,422.2317,422.4597,38076.0
2023-12-20 10:10:00,426.18,426.94,425.91,426.87,30019.0,422.4796,423.233,422.2119,423.1636,30019.0
2023-12-20 10:20:00,426.86,427.1,426.59,426.85,20923.0,423.1537,423.3916,422.886,423.1438,20923.0
2023-12-20 10:30:00,426.73,427.35,426.62,426.7,47379.0,423.0248,423.6394,422.9157,422.9951,47379.0
2023-12-20 10:40:00,426.73,426.97,426.39,426.59,23455.0,423.0248,423.2627,422.6877,422.886,23455.0
2023-12-20 10:50:00,426.54,426.82,426.21,426.65,26489.0,422.8364,423.114,422.5093,422.9455,26489.0
2023-12-20 11:00:00,426.38,426.78,426.28,426.59,30773.0,422.6778,423.0744,422.5787,422.886,30773.0
2023-12-20 11:10:00,426.67,426.95,426.58,426.71,16899.0,422.9653,423.2429,422.8761,423.005,16899.0
2023-12-20 11:20:00,426.67,427.08,426.58,427.04,25982.0,422.9653,423.3718,422.8761,423.3321,25982.0
2023-12-20 11:30:00,426.9,426.92,426.24,426.54,32412.0,423.1933,423.2131,422.539,422.8364,32412.0
2023-12-20 11:40:00,426.45,426.61,425.72,425.83,34945.0,422.7472,422.9058,422.0236,422.1326,34945.0
2023-12-20 11:50:00,425.75,426.0,425.45,425.45,23819.0,422.0533,422.3011,421.7559,421.7559,23819.0
2023-12-20 12:00:00,425.44,425.87,425.27,425.54,25170.0,421.746,422.1723,421.5775,421.8451,25170.0
2023-12-20 12:10:00,425.53,425.62,425.33,425.6,8962.0,421.8352,421.9244,421.6369,421.9046,8962.0
2023-12-20 12:20:00,425.62,425.72,425.48,425.6,11219.0,421.9244,422.0236,421.7856,421.9046,11219.0
2023-12-20 12:30:00,425.62,425.7,424.89,425.45,44726.0,421.9244,422.0037,421.2008,421.7559,44726.0
2023-12-20 12:40:00,425.45,425.83,425.41,425.81,19274.0,421.7559,422.1326,421.7163,422.1128,19274.0
2023-12-20 12:50:00,425.79,426.25,425.72,426.22,11238.0,422.093,422.549,422.0236,422.5192,11238.0
2023-12-20 13:00:00,426.22,426.9,426.17,426.74,13332.0,422.5192,423.1933,422.4697,423.0347,13332.0
2023-12-20 13:10:00,426.66,426.74,426.47,426.69,8081.0,422.9554,423.0347,422.767,422.9851,8081.0
2023-12-20 13:20:00,426.69,426.84,426.37,426.76,10020.0,422.9851,423.1338,422.6679,423.0545,10020.0
2023-12-20 13:30:00,426.7,426.92,426.35,426.51,14516.0,422.9951,423.2131,422.6481,422.8067,14516.0
2023-12-20 13:40:00,426.47,426.53,426.22,426.36,11466.0,422.767,422.8265,422.5192,422.658,11466.0
2023-12-20 13:50:00,426.31,426.55,425.71,425.77,13694.0,422.6084,422.8464,422.0136,422.0731,13694.0
2023-12-20 14:00:00,425.7,425.72,424.96,425.3,35617.0,422.0037,422.0236,421.2702,421.6072,35617.0
2023-12-20 14:10:00,425.44,425.65,425.32,425.45,9025.0,421.746,421.9542,421.627,421.7559,9025.0
2023-12-20 14:20:00,425.31,425.45,424.96,425.11,9435.0,421.6171,421.7559,421.2702,421.4189,9435.0
2023-12-20 14:30:00,425.07,425.14,424.17,424.29,29398.0,421.3792,421.4486,420.487,420.606,29398.0
2023-12-20 14:40:00,424.09,424.59,424.09,424.17,16157.0,420.4077,420.9034,420.4077,420.487,16157.0
2023-12-20 14:50:00,424.31,424.31,422.26,422.4,19108.0,420.6258,420.6258,418.5936,418.7324,19108.0
2023-12-20 15:00:00,422.37,422.49,421.31,421.68,25172.0,418.7026,418.8216,417.6519,418.0186,25172.0
2023-12-20 15:10:00,421.8,422.63,421.51,422.45,36125.0,418.1376,418.9604,417.8501,418.782,36125.0
2023-12-20 15:20:00,422.39,422.77,421.76,421.85,30611.0,418.7225,419.0992,418.0979,418.1872,30611.0
2023-12-20 15:30:00,421.91,422.35,421.15,421.16,42188.0,418.2466,418.6828,417.4932,417.5032,42188.0
2023-12-20 15:40:00,421.23,422.18,421.22,422.18,40328.0,417.5725,418.5143,417.5626,418.5143,40328.0
2023-12-20 15:50:00,422.02,422.31,419.24,419.54,161612.0,418.3557,418.6432,415.5998,415.8972,161612.0
2023-12-21 09:30:00,421.79,422.87,420.76,422.77,102307.0,418.1277,419.1983,417.1066,419.0992,102307.0
2023-12-21 09:40:00,422.75,423.64,421.77,422.63,40009.0,419.0793,419.9616,418.1079,418.9604,40009.0
2023-12-21 09:50:00,422.72,422.94,421.27,421.4,22092.0,419.0496,419.2677,417.6122,417.7411,22092.0
2023-12-21 10:00:00,421.41,422.75,421.41,422.42,48734.0,417.751,419.0793,417.751,418.7522,48734.0
2023-12-21 10:10:00,422.43,422.81,421.75,422.41,26531.0,418.7621,419.1388,418.088,418.7423,26531.0
2023-12-21 10:20:00,422.56,423.32,422.01,422.44,24117.0,418.891,419.6444,418.3458,418.772,24117.0
2023-12-21 10:30:00,422.79,422.8,422.15,422.27,9597.0,419.119,419.1289,418.4846,418.6035,9597.0
2023-12-21 10:40:00,422.13,422.77,422.07,422.59,17599.0,418.4647,419.0992,418.4053,418.9207,17599.0
2023-12-21 10:50:00,422.59,422.6,421.41,421.61,13249.0,418.9207,418.9307,417.751,417.9492,13249.0
2023-12-21 11:00:00,421.83,422.33,421.42,421.42,15640.0,418.1673,418.663,417.7609,417.7609,15640.0
2023-12-21 11:10:00,421.62,422.06,421.48,421.75,9839.0,417.9592,418.3953,417.8204,418.088,9839.0
2023-12-21 11:20:00,421.75,422.18,421.4,422.02,11186.0,418.088,418.5143,417.7411,418.3557,11186.0
2023-12-21 11:30:00,422.12,422.12,421.29,421.54,17481.0,418.4548,418.4548,417.632,417.8799,17481.0
2023-12-21 11:40:00,421.48,421.56,420.75,421.14,12515.0,417.8204,417.8997,417.0967,417.4833,12515.0
2023-12-21 11:50:00,421.05,421.19,420.85,420.98,14858.0,417.3941,417.5329,417.1958,417.3247,14858.0
2023-12-21 12:00:00,420.84,421.15,420.61,420.94,19669.0,417.1859,417.4932,416.9579,417.2851,19669.0
2023-12-21 12:10:00,421.03,421.42,420.74,420.86,11241.0,417.3743,417.7609,417.0868,417.2058,11241.0
2023-12-21 12:20:00,420.97,421.15,420.8,420.97,8435.0,417.3148,417.4932,417.1463,417.3148,8435.0
2023-12-21 12:30:00,420.92,421.64,420.82,421.07,9204.0,417.2652,417.979,417.1661,417.4139,9204.0
2023-12-21 12:40:00,421.07,421.55,420.93,421.51,18968.0,417.4139,417.8898,417.2752,417.8501,18968.0
2023-12-21 12:50:00,421.51,421.68,420.89,420.95,10614.0,417.8501,418.0186,417.2355,417.295,10614.0
2023-12-21 13:00:00,421.02,421.52,420.85,421.18,18329.0,417.3644,417.86,417.1958,417.523,18329.0
2023-12-21 13:10:00,421.25,421.68,420.97,421.08,13707.0,417.5924,418.0186,417.3148,417.4238,13707.0
2023-12-21 13:20:00,421.06,422.14,420.93,421.97,11133.0,417.404,418.4746,417.2752,418.3061,11133.0
2023-12-21 13:30:00,422.13,422.45,421.65,421.97,9693.0,418.4647,418.782,417.9889,418.3061,9693.0
2023-12-21 13:40:00,421.99,422.22,421.77,422.04,11616.0,418.3259,418.554,418.1079,418.3755,11616.0
2023-12-21 13:50:00,421.92,422.42,421.88,422.42,8531.0,418.2566,418.7522,418.2169,418.7522,8531.0
2023-12-21 14:00:00,422.3,422.52,422.08,422.16,11171.0,418.6333,418.8513,418.4152,418.4945,11171.0
2023-12-21 14:10:00,422.15,422.48,421.88,422.46,11090.0,418.4846,418.8117,418.2169,418.7919,11090.0
2023-12-21 14:20:00,422.47,422.53,421.94,422.45,10115.0,418.8018,418.8613,418.2764,418.782,10115.0
2023-12-21 14:30:00,422.45,422.54,421.91,422.14,19387.0,418.782,418.8712,418.2466,418.4746,19387.0
2023-12-21 14:40:00,422.15,422.55,421.87,421.99,21366.0,418.4846,418.8811,418.207,418.3259,21366.0
2023-12-21 14:50:00,421.95,422.18,421.37,421.64,19285.0,418.2863,418.5143,417.7113,417.979,19285.0
2023-12-21 15:00:00,421.57,421.89,421.46,421.53,11331.0,417.9096,418.2268,417.8006,417.8699,11331.0
2023-12-21 15:10:00,421.63,421.98,421.56,421.86,13613.0,417.9691,418.316,417.8997,418.1971,13613.0
2023-12-21 15:20:00,421.86,423.01,421.8,422.98,20652.0,418.1971,419.3371,418.1376,419.3074,20652.0
2023-12-21 15:30:00,423.04,423.31,422.72,423.02,16785.0,419.3668,419.6345,419.0496,419.347,16785.0
2023-12-21 15:40:00,423.09,423.29,422.55,422.55,26393.0,419.4164,419.6147,418.8811,418.8811,26393.0
2023-12-21 15:50:00,422.75,423.9,422.75,423.7,91982.0,419.0793,420.2194,419.0793,420.0211,91982.0
2023-12-22 09:30:00,424.75,427.0,424.71,426.98,51638.0,421.062,423.2924,421.0223,423.2726,51638.0
2023-12-22 09:40:00,427.17,427.17,425.11,426.05,15589.0,423.461,423.461,421.4189,422.3507,15589.0
2023-12-22 09:50:00,426.08,426.31,425.45,425.51,15451.0,422.3804,422.6084,421.7559,421.8154,15451.0
2023-12-22 10:00:00,425.61,425.98,425.22,425.49,34712.0,421.9145,422.2813,421.5279,421.7956,34712.0
2023-12-22 10:10:00,425.5,426.35,425.28,426.12,22882.0,421.8055,422.6481,421.5874,422.4201,22882.0
2023-12-22 10:20:00,426.12,426.74,425.98,426.59,17010.0,422.4201,423.0347,422.2813,422.886,17010.0
2023-12-22 10:30:00,426.59,427.14,426.44,426.89,16945.0,422.886,423.4312,422.7373,423.1834,16945.0
2023-12-22 10:40:00,426.79,427.08,426.1,426.19,18995.0,423.0843,423.3718,422.4003,422.4895,18995.0
2023-12-22 10:50:00,426.2,426.3,425.2,425.23,9081.0,422.4994,422.5985,421.5081,421.5378,9081.0
2023-12-22 11:00:00,425.1,425.83,424.84,425.72,20263.0,421.4089,422.1326,421.1512,422.0236,20263.0
2023-12-22 11:10:00,425.69,425.9,425.49,425.88,7205.0,421.9938,422.202,421.7956,422.1822,7205.0
2023-12-22 11:20:00,425.71,425.73,425.21,425.43,3771.0,422.0136,422.0335,421.518,421.7361,3771.0
2023-12-22 11:30:00,425.5,425.64,425.1,425.1,6830.0,421.8055,421.9443,421.4089,421.4089,6830.0
2023-12-22 11:40:00,425.38,425.49,425.07,425.22,4360.0,421.6865,421.7956,421.3792,421.5279,4360.0
2023-12-22 11:50:00,425.24,425.75,425.09,425.15,9729.0,421.5477,422.0533,421.399,421.4585,9729.0
2023-12-22 12:00:00,425.1,425.3,424.96,424.96,3961.0,421.4089,421.6072,421.2702,421.2702,3961.0
2023-12-22 12:10:00,425.08,425.09,424.66,424.88,5039.0,421.3891,421.399,420.9728,421.1909,5039.0
2023-12-22 12:20:00,424.76,425.03,424.54,424.97,10299.0,421.0719,421.3396,420.8538,421.2801,10299.0
2023-12-22 12:30:00,424.85,424.94,424.47,424.82,8335.0,421.1611,421.2503,420.7844,421.1314,8335.0
2023-12-22 12:40:00,424.82,425.27,424.82,424.98,13942.0,421.1314,421.5775,421.1314,421.29,13942.0
2023-12-22 12:50:00,424.93,425.24,424.89,425.21,3583.0,421.2404,421.5477,421.2008,421.518,3583.0
2023-12-22 13:00:00,425.3,425.41,425.06,425.27,9541.0,421.6072,421.7163,421.3693,421.5775,9541.0
2023-12-22 13:10:00,425.33,425.59,425.24,425.33,7859.0,421.6369,421.8947,421.5477,421.6369,7859.0
2023-12-22 13:20:00,425.33,425.33,425.15,425.33,3101.0,421.6369,421.6369,421.4585,421.6369,3101.0
2023-12-22 13:30:00,425.27,425.33,425.1,425.1,6571.0,421.5775,421.6369,421.4089,421.4089,6571.0
2023-12-22 13:40:00,425.15,425.22,424.91,425.08,6698.0,421.4585,421.5279,421.2206,421.3891,6698.0
2023-12-22 13:50:00,425.07,425.12,424.7,424.75,9060.0,421.3792,421.4288,421.0124,421.062,9060.0
2023-12-22 14:00:00,424.7,424.73,423.88,424.09,9555.0,421.0124,421.0422,420.1995,420.4077,9555.0
2023-12-22 14:10:00,424.14,424.26,423.69,423.9,6681.0,420.4573,420.5762,420.0112,420.2194,6681.0
2023-12-22 14:20:00,423.75,423.87,423.13,423.32,9018.0,420.0707,420.1896,419.4561,419.6444,9018.0
2023-12-22 14:30:00,423.27,423.55,422.96,423.46,8013.0,419.5948,419.8724,419.2875,419.7832,8013.0
2023-12-22 14:40:00,423.52,424.3,423.51,424.1,7099.0,419.8427,420.6159,419.8328,420.4176,7099.0
2023-12-22 14:50:00,424.08,424.52,424.07,424.5,10799.0,420.3978,420.834,420.3879,420.8142,10799.0
2023-12-22 15:00:00,424.58,424.88,424.37,424.62,11333.0,420.8935,421.1909,420.6853,420.9331,11333.0
2023-12-22 15:10:00,424.58,424.84,424.39,424.58,12201.0,420.8935,421.1512,420.7051,420.8935,12201.0
2023-12-22 15:20:00,424.62,424.82,424.32,424.61,13157.0,420.9331,421.1314,420.6357,420.9232,13157.0
2023-12-22 15:30:00,424.64,424.65,423.91,423.95,16878.0,420.9529,420.9629,420.2293,420.2689,16878.0
2023-12-22 15:40:00,423.93,424.06,423.64,423.64,20955.0,420.2491,420.378,419.9616,419.9616,20955.0
2023-12-22 15:50:00,423.69,424.18,423.6,423.91,96562.0,420.0112,420.4969,419.922,420.2293,96562.0
2023-12-26 09:30:00,425.0,425.72,424.55,425.07,27092.0,421.3098,422.0236,420.8637,421.3792,27092.0
2023-12-26 09:40:00,425.33,425.49,424.72,425.19,7121.0,421.6369,421.7956,421.0322,421.4982,7121.0
2023-12-26 09:50:00,425.25,425.48,424.82,425.48,15645.0,421.5576,421.7856,421.1314,421.7856,15645.0
2023-12-26 10:00:00,425.33,425.62,424.52,424.54,21129.0,421.6369,421.9244,420.834,420.8538,21129.0
2023-12-26 10:10:00,424.66,425.35,424.66,425.11,8540.0,420.9728,421.6568,420.9728,421.4189,8540.0
2023-12-26 10:20:00,425.05,425.06,424.36,424.44,7142.0,421.3594,421.3693,420.6754,420.7547,7142.0
2023-12-26 10:30:00,424.64,424.72,423.69,423.83,13435.0,420.9529,421.0322,420.0112,420.15,13435.0
2023-12-26 10:40:00,423.87,423.89,423.5,423.81,22293.0,420.1896,420.2095,419.8228,420.1301,22293.0
2023-12-26 10:50:00,423.81,423.81,423.3,423.65,14900.0,420.1301,420.1301,419.6246,419.9715,14900.0
2023-12-26 11:00:00,423.6,423.67,422.95,423.29,13030.0,419.922,419.9914,419.2776,419.6147,13030.0
2023-12-26 11:10:00,423.29,423.57,423.16,423.32,9864.0,419.6147,419.8922,419.4858,419.6444,9864.0
2023-12-26 11:20:00,423.35,423.64,423.24,423.49,12881.0,419.6741,419.9616,419.5651,419.8129,12881.0
2023-12-26 11:30:00,423.52,423.66,423.4,423.41,9394.0,419.8427,419.9814,419.7237,419.7336,9394.0
2023-12-26 11:40:00,423.41,423.84,423.35,423.6,9532.0,419.7336,420.1599,419.6741,419.922,9532.0
2023-12-26 11:50:00,423.6,423.62,423.18,423.35,4989.0,419.922,419.9418,419.5056,419.6741,4989.0
2023-12-26 12:00:00,423.28,423.36,423.01,423.02,8536.0,419.6047,419.6841,419.3371,419.347,8536.0
2023-12-26 12:10:00,423.08,423.56,423.02,423.53,9187.0,419.4065,419.8823,419.347,419.8526,9187.0
2023-12-26 12:20:00,423.53,423.81,423.41,423.59,7578.0,419.8526,420.1301,419.7336,419.9121,7578.0
2023-12-26 12:30:00,423.61,423.75,423.4,423.52,9319.0,419.9319,420.0707,419.7237,419.8427,9319.0
2023-12-26 12:40:00,423.52,423.95,423.49,423.82,10093.0,419.8427,420.2689,419.8129,420.1401,10093.0
2023-12-26 12:50:00,423.79,423.87,423.31,423.33,7126.0,420.1103,420.1896,419.6345,419.6543,7126.0
2023-12-26 13:00:00,423.43,423.55,423.12,423.2,12086.0,419.7534,419.8724,419.4461,419.5254,12086.0
2023-12-26 13:10:00,423.33,423.55,423.27,423.38,6792.0,419.6543,419.8724,419.5948,419.7039,6792.0
2023-12-26 13:20:00,423.31,423.46,423.11,423.25,8353.0,419.6345,419.7832,419.4362,419.575,8353.0
2023-12-26 13:30:00,423.15,423.4,423.15,423.24,3151.0,419.4759,419.7237,419.4759,419.5651,3151.0
2023-12-26 13:40:00,423.24,423.26,423.03,423.21,6737.0,419.5651,419.5849,419.3569,419.5354,6737.0
2023-12-26 13:50:00,423.23,423.33,423.08,423.2,8175.0,419.5552,419.6543,419.4065,419.5254,8175.0
2023-12-26 14:00:00,423.1,423.29,423.1,423.13,6202.0,419.4263,419.6147,419.4263,419.4561,6202.0
2023-12-26 14:10:00,423.19,423.43,423.15,423.41,5187.0,419.5155,419.7534,419.4759,419.7336,5187.0
2023-12-26 14:20:00,423.46,423.62,423.29,423.43,7178.0,419.7832,419.9418,419.6147,419.7534,7178.0
2023-12-26 14:30:00,423.38,423.75,423.38,423.71,8177.0,419.7039,420.0707,419.7039,420.031,8177.0
2023-12-26 14:40:00,423.7,423.74,423.31,423.52,8695.0,420.0211,420.0608,419.6345,419.8427,8695.0
2023-12-26 14:50:00,423.61,423.62,423.41,423.54,7434.0,419.9319,419.9418,419.7336,419.8625,7434.0
2023-12-26 15:00:00,423.47,423.66,423.33,423.33,8264.0,419.7931,419.9814,419.6543,419.6543,8264.0
2023-12-26 15:10:00,423.34,423.69,423.28,423.6,10967.0,419.6642,420.0112,419.6047,419.922,10967.0
2023-12-26 15:20:00,423.65,424.5,423.49,423.98,20684.0,419.9715,420.8142,419.8129,420.2987,20684.0
2023-12-26 15:30:00,423.98,424.23,423.74,423.85,14477.0,420.2987,420.5465,420.0608,420.1698,14477.0
2023-12-26 15:40:00,423.73,424.0,423.62,423.73,18775.0,420.0508,420.3185,419.9418,420.0508,18775.0
2023-12-26 15:50:00,423.67,424.13,423.2,423.55,74907.0,419.9914,420.4474,419.5254,419.8724,74907.0
2023-12-27 09:30:00,423.0,424.06,422.96,423.92,28516.0,419.3272,420.378,419.2875,420.2392,28516.0
2023-12-27 09:40:00,424.04,424.42,423.72,424.2,5023.0,420.3581,420.7348,420.0409,420.5168,5023.0
2023-12-27 09:50:00,424.32,424.69,424.24,424.39,19379.0,420.6357,421.0025,420.5564,420.7051,19379.0
2023-12-27 10:00:00,424.4,424.67,423.82,423.85,12434.0,420.715,420.9827,420.1401,420.1698,12434.0
2023-12-27 10:10:00,423.85,424.65,423.84,424.23,7470.0,420.1698,420.9629,420.1599,420.5465,7470.0
2023-12-27 10:20:00,424.22,424.23,423.78,423.98,20470.0,420.5366,420.5465,420.1004,420.2987,20470.0
2023-12-27 10:30:00,424.06,424.43,423.9,424.26,12821.0,420.378,420.7448,420.2194,420.5762,12821.0
2023-12-27 10:40:00,424.29,424.29,423.79,423.8,7620.0,420.606,420.606,420.1103,420.1202,7620.0
2023-12-27 10:50:00,423.75,424.21,423.62,424.08,10696.0,420.0707,420.5267,419.9418,420.3978,10696.0
2023-12-27 11:00:00,424.14,424.28,423.82,424.17,7765.0,420.4573,420.5961,420.1401,420.487,7765.0
2023-12-27 11:10:00,424.16,424.32,424.1,424.21,6511.0,420.4771,420.6357,420.4176,420.5267,6511.0
2023-12-27 11:20:00,424.32,424.32,423.95,424.14,4843.0,420.6357,420.6357,420.2689,420.4573,4843.0
2023-12-27 11:30:00,424.22,424.65,424.11,424.56,7014.0,420.5366,420.9629,420.4275,420.8736,7014.0
2023-12-27 11:40:00,424.61,424.74,424.48,424.58,3594.0,420.9232,421.0521,420.7943,420.8935,3594.0
2023-12-27 11:50:00,424.58,424.7,424.48,424.6,5810.0,420.8935,421.0124,420.7943,420.9133,5810.0
2023-12-27 12:00:00,424.53,424.59,424.12,424.25,5767.0,420.8439,420.9034,420.4375,420.5663,5767.0
2023-12-27 12:10:00,424.21,424.42,424.06,424.3,13282.0,420.5267,420.7348,420.378,420.6159,13282.0
2023-12-27 12:20:00,424.4,424.61,424.27,424.49,14592.0,420.715,420.9232,420.5862,420.8042,14592.0
2023-12-27 12:30:00,424.49,424.52,424.31,424.36,7432.0,420.8042,420.834,420.6258,420.6754,7432.0
2023-12-27 12:40:00,424.3,424.32,423.85,424.06,9266.0,420.6159,420.6357,420.1698,420.378,9266.0
2023-12-27 12:50:00,424.12,424.13,423.89,423.94,5842.0,420.4375,420.4474,420.2095,420.259,5842.0
2023-12-27 13:00:00,423.93,424.74,423.51,424.6,20177.0,420.2491,421.0521,419.8328,420.9133,20177.0
2023-12-27 13:10:00,424.76,424.94,424.54,424.69,11575.0,421.0719,421.2503,420.8538,421.0025,11575.0
2023-12-27 13:20:00,424.69,424.69,424.32,424.37,5966.0,421.0025,421.0025,420.6357,420.6853,5966.0
2023-12-27 13:30:00,424.37,424.78,424.37,424.71,7787.0,420.6853,421.0917,420.6853,421.0223,7787.0
2023-12-27 13:40:00,424.74,425.02,424.62,424.86,11335.0,421.0521,421.3296,420.9331,421.171,11335.0
2023-12-27 13:50:00,424.79,424.86,424.51,424.58,9229.0,421.1016,421.171,420.8241,420.8935,9229.0
2023-12-27 14:00:00,424.45,424.56,423.5,423.77,13273.0,420.7646,420.8736,419.8228,420.0905,13273.0
2023-12-27 14:10:00,423.61,423.73,423.29,423.69,5616.0,419.9319,420.0508,419.6147,420.0112,5616.0
2023-12-27 14:20:00,423.72,423.89,423.6,423.76,8502.0,420.0409,420.2095,419.922,420.0806,8502.0
2023-12-27 14:30:00,423.67,424.02,423.56,424.02,6382.0,419.9914,420.3383,419.8823,420.3383,6382.0
2023-12-27 14:40:00,423.79,423.98,423.58,423.64,4352.0,420.1103,420.2987,419.9021,419.9616,4352.0
2023-12-27 14:50:00,423.71,423.87,423.55,423.87,6209.0,420.031,420.1896,419.8724,420.1896,6209.0
2023-12-27 15:00:00,423.98,424.31,423.9,424.25,10389.0,420.2987,420.6258,420.2194,420.5663,10389.0
2023-12-27 15:10:00,424.24,424.58,424.09,424.33,15009.0,420.5564,420.8935,420.4077,420.6456,15009.0
2023-12-27 15:20:00,424.37,424.37,423.85,424.02,9337.0,420.6853,420.6853,420.1698,420.3383,9337.0
2023-12-27 15:30:00,424.02,424.41,423.87,424.32,13259.0,420.3383,420.7249,420.1896,420.6357,13259.0
2023-12-27 15:40:00,424.38,424.4,423.44,423.7,20232.0,420.6952,420.715,419.7634,420.0211,20232.0
2023-12-27 15:50:00,423.62,424.61,423.49,424.6,67275.0,419.9418,420.9232,419.8129,420.9133,67275.0
2023-12-28 09:30:00,423.77,425.95,423.68,425.05,57993.0,420.0905,422.2516,420.0013,421.3594,57993.0
2023-12-28 09:40:00,425.05,425.16,424.18,424.8,8099.0,421.3594,421.4684,420.4969,421.1115,8099.0
2023-12-28 09:50:00,424.76,425.64,424.67,425.19,13353.0,421.0719,421.9443,420.9827,421.4982,13353.0
2023-12-28 10:00:00,425.19,425.41,424.75,425.22,21342.0,421.4982,421.7163,421.062,421.5279,21342.0
2023-12-28 10:10:00,425.16,425.3,424.77,424.93,9832.0,421.4684,421.6072,421.0818,421.2404,9832.0
2023-12-28 10:20:00,425.04,425.33,424.87,425.28,8949.0,421.3495,421.6369,421.1809,421.5874,8949.0
2023-12-28 10:30:00,425.39,425.78,425.33,425.63,15437.0,421.6964,422.083,421.6369,421.9343,15437.0
2023-12-28 10:40:00,425.7,426.04,425.64,425.91,10865.0,422.0037,422.3408,421.9443,422.2119,10865.0
2023-12-28 10:50:00,426.01,426.22,425.47,425.55,15370.0,422.311,422.5192,421.7757,421.855,15370.0
2023-12-28 11:00:00,425.67,426.29,425.57,426.23,16943.0,421.974,422.5886,421.8749,422.5291,16943.0
2023-12-28 11:10:00,426.26,426.46,425.71,425.71,8793.0,422.5589,422.7571,422.0136,422.0136,8793.0
2023-12-28 11:20:00,425.84,426.18,425.79,425.92,10091.0,422.1425,422.4796,422.093,422.2218,10091.0
2023-12-28 11:30:00,425.92,426.2,425.83,426.05,7744.0,422.2218,422.4994,422.1326,422.3507,7744.0
2023-12-28 11:40:00,426.15,426.21,425.98,426.08,8744.0,422.4498,422.5093,422.2813,422.3804,8744.0
2023-12-28 11:50:00,426.12,426.5,426.12,426.12,14689.0,422.4201,422.7968,422.4201,422.4201,14689.0
2023-12-28 12:00:00,426.21,426.74,426.13,426.73,18997.0,422.5093,423.0347,422.43,423.0248,18997.0
2023-12-28 12:10:00,426.69,426.72,426.23,426.32,14250.0,422.9851,423.0149,422.5291,422.6184,14250.0
2023-12-28 12:20:00,426.31,426.37,426.11,426.17,7173.0,422.6084,422.6679,422.4102,422.4697,7173.0
2023-12-28 12:30:00,426.17,426.61,426.04,426.44,7286.0,422.4697,422.9058,422.3408,422.7373,7286.0
2023-12-28 12:40:00,426.43,426.86,426.36,426.78,4210.0,422.7274,423.1537,422.658,423.0744,4210.0
2023-12-28 12:50:00,426.77,427.24,426.71,427.08,12865.0,423.0644,423.5304,423.005,423.3718,12865.0
2023-12-28 13:00:00,427.11,427.21,426.52,427.15,11531.0,423.4015,423.5006,422.8166,423.4411,11531.0
2023-12-28 13:10:00,427.1,427.45,426.93,427.4,10934.0,423.3916,423.7385,423.2231,423.689,10934.0
2023-12-28 13:20:00,427.3,427.57,427.22,427.23,9538.0,423.5898,423.8575,423.5105,423.5205,9538.0
2023-12-28 13:30:00,427.35,427.93,427.32,427.78,6124.0,423.6394,424.2144,423.6097,424.0657,6124.0
2023-12-28 13:40:00,427.69,427.77,427.44,427.65,8465.0,423.9765,424.0558,423.7286,423.9368,8465.0
2023-12-28 13:50:00,427.65,427.73,427.4,427.61,6892.0,423.9368,424.0161,423.689,423.8972,6892.0
2023-12-28 14:00:00,427.65,427.91,427.61,427.79,8050.0,423.9368,424.1945,423.8972,424.0756,8050.0
2023-12-28 14:10:00,427.65,428.36,427.64,428.16,22526.0,423.9368,424.6406,423.9269,424.4424,22526.0
2023-12-28 14:20:00,428.15,428.15,427.76,428.1,7898.0,424.4325,424.4325,424.0458,424.3829,7898.0
2023-12-28 14:30:00,428.05,428.28,427.91,428.18,10637.0,424.3333,424.5613,424.1945,424.4622,10637.0
2023-12-28 14:40:00,428.21,428.25,427.87,428.03,12629.0,424.4919,424.5316,424.1549,424.3135,12629.0
2023-12-28 14:50:00,428.03,428.14,427.84,427.97,12257.0,424.3135,424.4225,424.1252,424.254,12257.0
2023-12-28 15:00:00,427.97,428.01,427.5,427.62,13226.0,424.254,424.2937,423.7881,423.9071,13226.0
2023-12-28 15:10:00,427.64,427.69,427.17,427.54,13178.0,423.9269,423.9765,423.461,423.8278,13178.0
2023-12-28 15:20:00,427.67,427.77,427.31,427.52,12036.0,423.9566,424.0558,423.5998,423.8079,12036.0
2023-12-28 15:30:00,427.5,427.61,427.22,427.51,12633.0,423.7881,423.8972,423.5105,423.798,12633.0
2023-12-28 15:40:00,427.56,427.63,426.73,426.85,24011.0,423.8476,423.917,423.0248,423.1438,24011.0
2023-12-28 15:50:00,426.92,427.06,426.08,426.78,144232.0,423.2131,423.3519,422.3804,423.0744,144232.0
2023-12-29 09:30:00,426.68,427.8,425.82,426.43,45693.0,422.9752,424.0855,422.1227,422.7274,45693.0
2023-12-29 09:40:00,426.47,427.42,426.47,426.97,9814.0,422.767,423.7088,422.767,423.2627,9814.0
2023-12-29 09:50:00,427.12,427.41,426.68,427.29,7167.0,423.4114,423.6989,422.9752,423.5799,7167.0
2023-12-29 10:00:00,427.38,428.35,427.38,427.9,18004.0,423.6691,424.6307,423.6691,424.1846,18004.0
2023-12-29 10:10:00,427.9,428.01,427.34,427.48,7930.0,424.1846,424.2937,423.6295,423.7683,7930.0
2023-12-29 10:20:00,427.47,427.91,427.37,427.76,9060.0,423.7584,424.1945,423.6592,424.0458,9060.0
2023-12-29 10:30:00,427.8,427.84,426.91,427.06,15396.0,424.0855,424.1252,423.2032,423.3519,15396.0
2023-12-29 10:40:00,427.06,427.15,425.81,426.23,24452.0,423.3519,423.4411,422.1128,422.5291,24452.0
2023-12-29 10:50:00,426.34,426.69,426.3,426.36,13377.0,422.6382,422.9851,422.5985,422.658,13377.0
2023-12-29 11:00:00,426.44,426.96,426.43,426.74,10236.0,422.7373,423.2528,422.7274,423.0347,10236.0
2023-12-29 11:10:00,426.74,426.74,425.83,425.93,11816.0,423.0347,423.0347,422.1326,422.2317,11816.0
2023-12-29 11:20:00,426.05,426.15,425.34,425.57,12700.0,422.3507,422.4498,421.6469,421.8749,12700.0
2023-12-29 11:30:00,425.45,425.93,425.14,425.93,9055.0,421.7559,422.2317,421.4486,422.2317,9055.0
2023-12-29 11:40:00,425.85,425.91,425.35,425.62,9246.0,422.1524,422.2119,421.6568,421.9244,9246.0
2023-12-29 11:50:00,425.56,425.67,425.07,425.57,25987.0,421.865,421.974,421.3792,421.8749,25987.0
2023-12-29 12:00:00,425.5,425.62,424.88,425.17,6882.0,421.8055,421.9244,421.1909,421.4783,6882.0
2023-12-29 12:10:00,425.07,425.19,424.46,424.88,9109.0,421.3792,421.4982,420.7745,421.1909,9109.0
2023-12-29 12:20:00,424.82,424.93,424.27,424.57,8326.0,421.1314,421.2404,420.5862,420.8835,8326.0
2023-12-29 12:30:00,424.69,424.98,424.55,424.98,7007.0,421.0025,421.29,420.8637,421.29,7007.0
2023-12-29 12:40:00,424.98,425.23,424.81,424.88,11042.0,421.29,421.5378,421.1215,421.1909,11042.0
2023-12-29 12:50:00,424.88,425.54,424.87,425.37,10721.0,421.1909,421.8451,421.1809,421.6766,10721.0
2023-12-29 13:00:00,425.44,425.79,425.33,425.61,6751.0,421.746,422.093,421.6369,421.9145,6751.0
2023-12-29 13:10:00,425.69,425.8,425.3,425.38,8506.0,421.9938,422.1029,421.6072,421.6865,8506.0
2023-12-29 13:20:00,425.27,425.46,425.17,425.41,8044.0,421.5775,421.7658,421.4783,421.7163,8044.0
2023-12-29 13:30:00,425.44,425.7,425.38,425.62,7466.0,421.746,422.0037,421.6865,421.9244,7466.0
2023-12-29 13:40:00,425.62,426.02,425.47,425.98,7586.0,421.9244,422.321,421.7757,422.2813,7586.0
2023-12-29 13:50:00,425.93,425.98,425.63,425.89,6708.0,422.2317,422.2813,421.9343,422.1921,6708.0
2023-12-29 14:00:00,425.86,426.01,425.8,425.92,6135.0,422.1623,422.311,422.1029,422.2218,6135.0
2023-12-29 14:10:00,425.92,426.18,425.86,426.17,11718.0,422.2218,422.4796,422.1623,422.4697,11718.0
2023-12-29 14:20:00,426.05,426.59,426.05,426.37,7202.0,422.3507,422.886,422.3507,422.6679,7202.0
2023-12-29 14:30:00,426.36,426.67,426.35,426.41,5734.0,422.658,422.9653,422.6481,422.7076,5734.0
2023-12-29 14:40:00,426.46,426.81,426.4,426.65,14529.0,422.7571,423.1041,422.6977,422.9455,14529.0
2023-12-29 14:50:00,426.69,426.85,426.43,426.52,13236.0,422.9851,423.1438,422.7274,422.8166,13236.0
2023-12-29 15:00:00,426.59,427.11,426.36,427.1,16932.0,422.886,423.4015,422.658,423.3916,16932.0
2023-12-29 15:10:00,427.12,427.17,426.69,426.69,16572.0,423.4114,423.461,422.9851,422.9851,16572.0
2023-12-29 15:20:00,426.69,427.04,426.38,426.96,10691.0,422.9851,423.3321,422.6778,423.2528,10691.0
2023-12-29 15:30:00,426.81,426.91,426.6,426.75,13159.0,423.1041,423.2032,422.8959,423.0446,13159.0
2023-12-29 15:40:00,426.81,427.0,426.28,426.38,11711.0,423.1041,423.2924,422.5787,422.6778,11711.0
2023-12-29 15:50:00,426.23,427.09,425.77,426.65,120121.0,422.5291,423.3817,422.0731,422.9455,120121.0
2024-01-02 09:30:00,424.09,424.28,421.89,422.38,89332.0,420.4077,420.5961,418.2268,418.7126,89332.0
2024-01-02 09:40:00,422.63,422.96,421.82,421.82,21284.0,418.9604,419.2875,418.1574,418.1574,21284.0
2024-01-02 09:50:00,421.87,422.64,421.7,422.26,30992.0,418.207,418.9703,418.0385,418.5936,30992.0
2024-01-02 10:00:00,422.26,422.26,420.88,421.35,23327.0,418.5936,418.5936,417.2256,417.6915,23327.0
2024-01-02 10:10:00,421.46,422.25,421.34,421.78,32910.0,417.8006,418.5837,417.6816,418.1178,32910.0
2024-01-02 10:20:00,421.74,422.21,420.94,421.11,13913.0,418.0781,418.544,417.2851,417.4536,13913.0
2024-01-02 10:30:00,421.01,421.32,420.8,421.24,15511.0,417.3545,417.6618,417.1463,417.5825,15511.0
2024-01-02 10:40:00,421.24,422.28,421.24,421.72,12368.0,417.5825,418.6134,417.5825,418.0583,12368.0
2024-01-02 10:50:00,421.74,421.76,420.93,421.06,20199.0,418.0781,418.0979,417.2752,417.404,20199.0
2024-01-02 11:00:00,421.06,421.19,420.57,420.85,23006.0,417.404,417.5329,416.9183,417.1958,23006.0
2024-01-02 11:10:00,420.86,421.48,420.74,421.28,32951.0,417.2058,417.8204,417.0868,417.6221,32951.0
2024-01-02 11:20:00,421.23,421.56,420.85,421.51,17744.0,417.5725,417.8997,417.1958,417.8501,17744.0
2024-01-02 11:30:00,421.51,422.42,421.49,421.66,17196.0,417.8501,418.7522,417.8303,417.9988,17196.0
2024-01-02 11:40:00,421.55,422.38,421.41,422.33,29472.0,417.8898,418.7126,417.751,418.663,29472.0
2024-01-02 11:50:00,422.46,422.77,422.35,422.6,14139.0,418.7919,419.0992,418.6828,418.9307,14139.0
2024-01-02 12:00:00,422.64,422.7,422.43,422.5,28451.0,418.9703,419.0298,418.7621,418.8315,28451.0
2024-01-02 12:10:00,422.44,422.45,421.69,421.69,21862.0,418.772,418.782,418.0286,418.0286,21862.0
2024-01-02 12:20:00,421.76,421.89,421.25,421.52,17070.0,418.0979,418.2268,417.5924,417.86,17070.0
2024-01-02 12:30:00,421.51,421.57,421.12,421.31,17941.0,417.8501,417.9096,417.4635,417.6519,17941.0
2024-01-02 12:40:00,421.24,421.39,420.7,420.75,15661.0,417.5825,417.7312,417.0471,417.0967,15661.0
2024-01-02 12:50:00,420.71,420.86,419.89,420.1,25002.0,417.0571,417.2058,416.2442,416.4524,25002.0
2024-01-02 13:00:00,420.01,420.12,419.56,419.77,16660.0,416.3631,416.4722,415.917,416.1252,16660.0
2024-01-02 13:10:00,419.89,420.31,419.76,420.31,17090.0,416.2442,416.6605,416.1153,416.6605,17090.0
2024-01-02 13:20:00,420.3,421.14,420.24,421.09,18445.0,416.6506,417.4833,416.5911,417.4338,18445.0
2024-01-02 13:30:00,421.13,421.97,421.02,421.97,26253.0,417.4734,418.3061,417.3644,418.3061,26253.0
2024-01-02 13:40:00,421.96,422.22,421.71,421.84,14128.0,418.2962,418.554,418.0484,418.1773,14128.0
2024-01-02 13:50:00,421.78,421.91,420.94,421.16,22958.0,418.1178,418.2466,417.2851,417.5032,22958.0
2024-01-02 14:00:00,421.16,421.16,420.47,420.73,19138.0,417.5032,417.5032,416.8191,417.0769,19138.0
2024-01-02 14:10:00,420.66,421.18,420.65,420.9,8144.0,417.0075,417.523,416.9976,417.2454,8144.0
2024-01-02 14:20:00,420.91,421.01,420.59,420.92,15234.0,417.2553,417.3545,416.9381,417.2652,15234.0
2024-01-02 14:30:00,420.93,421.18,420.64,420.65,8452.0,417.2752,417.523,416.9877,416.9976,8452.0
2024-01-02 14:40:00,420.65,420.88,420.56,420.8,10237.0,416.9976,417.2256,416.9084,417.1463,10237.0
2024-01-02 14:50:00,420.86,421.09,420.79,420.88,11928.0,417.2058,417.4338,417.1364,417.2256,11928.0
2024-01-02 15:00:00,420.92,421.05,420.65,420.87,22739.0,417.2652,417.3941,416.9976,417.2157,22739.0
2024-01-02 15:10:00,420.84,421.4,420.75,421.22,14657.0,417.1859,417.7411,417.0967,417.5626,14657.0
2024-01-02 15:20:00,421.14,421.4,420.86,421.3,22964.0,417.4833,417.7411,417.2058,417.6419,22964.0
2024-01-02 15:30:00,421.3,421.37,420.9,421.08,20262.0,417.6419,417.7113,417.2454,417.4238,20262.0
2024-01-02 15:40:00,421.1,421.39,420.87,421.34,31700.0,417.4437,417.7312,417.2157,417.6816,31700.0
2024-01-02 15:50:00,421.42,422.13,421.11,422.13,160207.0,417.7609,418.4647,417.4536,418.4647,160207.0
2024-01-03 09:30:00,421.2,421.34,420.04,420.14,48740.0,417.5428,417.6816,416.3929,416.492,48740.0
2024-01-03 09:40:00,419.91,419.91,418.81,419.53,26107.0,416.264,416.264,415.1736,415.8873,26107.0
2024-01-03 09:50:00,419.5,419.66,418.18,418.66,16099.0,415.8576,416.0162,414.549,415.0249,16099.0
2024-01-03 10:00:00,418.82,419.38,418.51,418.63,22498.0,415.1835,415.7386,414.8762,414.9951,22498.0
2024-01-03 10:10:00,418.62,418.76,417.5,417.53,18084.0,414.9852,415.124,413.8749,413.9047,18084.0
2024-01-03 10:20:00,417.64,418.35,417.64,417.87,19125.0,414.0137,414.7176,414.0137,414.2417,19125.0
2024-01-03 10:30:00,417.87,418.59,417.83,418.2,15621.0,414.2417,414.9555,414.2021,414.5689,15621.0
2024-01-03 10:40:00,418.32,419.34,418.07,418.96,18158.0,414.6878,415.699,414.44,415.3223,18158.0
2024-01-03 10:50:00,418.86,419.06,418.26,419.06,13383.0,415.2231,415.4214,414.6283,415.4214,13383.0
2024-01-03 11:00:00,419.06,419.35,418.82,419.31,15697.0,415.4214,415.7089,415.1835,415.6692,15697.0
2024-01-03 11:10:00,419.32,419.4,418.75,418.87,22018.0,415.6791,415.7584,415.1141,415.233,22018.0
2024-01-03 11:20:00,418.89,419.77,418.86,419.57,13789.0,415.2529,416.1252,415.2231,415.927,13789.0
2024-01-03 11:30:00,419.6,419.87,419.28,419.29,12794.0,415.9567,416.2244,415.6395,415.6494,12794.0
2024-01-03 11:40:00,419.29,419.5,419.01,419.26,14023.0,415.6494,415.8576,415.3718,415.6197,14023.0
2024-01-03 11:50:00,419.31,419.68,419.31,419.53,17677.0,415.6692,416.036,415.6692,415.8873,17677.0
2024-01-03 12:00:00,419.53,419.66,418.86,418.87,17427.0,415.8873,416.0162,415.2231,415.233,17427.0
2024-01-03 12:10:00,418.94,418.94,418.61,418.62,13995.0,415.3024,415.3024,414.9753,414.9852,13995.0
2024-01-03 12:20:00,418.5,418.8,418.34,418.77,13427.0,414.8663,415.1636,414.7076,415.1339,13427.0
2024-01-03 12:30:00,418.85,419.36,418.75,419.1,9992.0,415.2132,415.7188,415.1141,415.461,9992.0
2024-01-03 12:40:00,419.15,419.39,419.06,419.22,11719.0,415.5106,415.7485,415.4214,415.58,11719.0
2024-01-03 12:50:00,419.16,419.43,418.91,419.37,11694.0,415.5205,415.7882,415.2727,415.7287,11694.0
2024-01-03 13:00:00,419.39,419.55,419.23,419.54,12511.0,415.7485,415.9071,415.5899,415.8972,12511.0
2024-01-03 13:10:00,419.59,419.98,419.55,419.74,12307.0,415.9468,416.3334,415.9071,416.0955,12307.0
2024-01-03 13:20:00,419.67,419.73,419.54,419.72,7828.0,416.0261,416.0856,415.8972,416.0757,7828.0
2024-01-03 13:30:00,419.65,419.74,419.29,419.66,6712.0,416.0063,416.0955,415.6494,416.0162,6712.0
2024-01-03 13:40:00,419.67,419.79,419.19,419.54,11977.0,416.0261,416.1451,415.5503,415.8972,11977.0
2024-01-03 13:50:00,419.63,419.7,419.39,419.7,11695.0,415.9864,416.0558,415.7485,416.0558,11695.0
2024-01-03 14:00:00,419.82,420.1,418.86,419.41,10640.0,416.1748,416.4524,415.2231,415.7684,10640.0
2024-01-03 14:10:00,419.4,419.68,418.94,419.19,19616.0,415.7584,416.036,415.3024,415.5503,19616.0
2024-01-03 14:20:00,419.2,420.41,419.16,420.1,12937.0,415.5602,416.7597,415.5205,416.4524,12937.0
2024-01-03 14:30:00,420.1,420.24,419.69,419.96,17443.0,416.4524,416.5911,416.0459,416.3136,17443.0
2024-01-03 14:40:00,419.96,420.93,419.9,420.71,19196.0,416.3136,417.2752,416.2541,417.0571,19196.0
2024-01-03 14:50:00,420.66,420.75,420.32,420.48,14754.0,417.0075,417.0967,416.6704,416.8291,14754.0
2024-01-03 15:00:00,420.48,420.53,419.82,420.03,10432.0,416.8291,416.8786,416.1748,416.383,10432.0
2024-01-03 15:10:00,420.1,420.12,419.89,420.02,11389.0,416.4524,416.4722,416.2442,416.3731,11389.0
2024-01-03 15:20:00,419.98,420.29,419.84,419.97,16438.0,416.3334,416.6407,416.1946,416.3235,16438.0
2024-01-03 15:30:00,420.01,420.38,419.84,419.95,19634.0,416.3631,416.7299,416.1946,416.3037,19634.0
2024-01-03 15:40:00,419.96,419.97,418.66,418.7,38099.0,416.3136,416.3235,415.0249,415.0645,38099.0
2024-01-03 15:50:00,418.74,419.04,418.09,418.73,110060.0,415.1042,415.4016,414.4598,415.0943,110060.0
2024-01-04 09:30:00,418.5,420.9,418.28,420.47,41235.0,414.8663,417.2454,414.6482,416.8191,41235.0
2024-01-04 09:40:00,420.35,421.18,420.15,420.68,16792.0,416.7002,417.523,416.5019,417.0273,16792.0
2024-01-04 09:50:00,420.91,421.22,419.98,420.85,34323.0,417.2553,417.5626,416.3334,417.1958,34323.0
2024-01-04 10:00:00,420.85,422.39,420.75,422.08,13870.0,417.1958,418.7225,417.0967,418.4152,13870.0
2024-01-04 10:10:00,422.18,422.63,422.08,422.47,21697.0,418.5143,418.9604,418.4152,418.8018,21697.0
2024-01-04 10:20:00,422.61,423.14,422.47,422.82,12942.0,418.9406,419.466,418.8018,419.1487,12942.0
2024-01-04 10:30:00,422.82,422.83,422.45,422.67,27848.0,419.1487,419.1587,418.782,419.0,27848.0
2024-01-04 10:40:00,422.65,423.11,422.4,422.54,10707.0,418.9802,419.4362,418.7324,418.8712,10707.0
2024-01-04 10:50:00,422.6,422.65,422.0,422.31,7528.0,418.9307,418.9802,418.3359,418.6432,7528.0
2024-01-04 11:00:00,421.97,422.67,421.64,422.67,13661.0,418.3061,419.0,417.979,419.0,13661.0
2024-01-04 11:10:00,422.56,423.45,422.56,423.35,13558.0,418.891,419.7733,418.891,419.6741,13558.0
2024-01-04 11:20:00,423.24,423.41,422.85,422.85,11845.0,419.5651,419.7336,419.1785,419.1785,11845.0
2024-01-04 11:30:00,422.97,423.27,422.48,422.63,15540.0,419.2974,419.5948,418.8117,418.9604,15540.0
2024-01-04 11:40:00,422.34,422.85,422.08,422.26,15852.0,418.6729,419.1785,418.4152,418.5936,15852.0
2024-01-04 11:50:00,422.26,422.26,421.7,422.22,6510.0,418.5936,418.5936,418.0385,418.554,6510.0
2024-01-04 12:00:00,422.22,422.26,421.57,421.75,13016.0,418.554,418.5936,417.9096,418.088,13016.0
2024-01-04 12:10:00,421.77,422.09,421.64,422.01,13468.0,418.1079,418.4251,417.979,418.3458,13468.0
2024-01-04 12:20:00,422.15,422.35,421.97,422.07,5451.0,418.4846,418.6828,418.3061,418.4053,5451.0
2024-01-04 12:30:00,421.87,422.21,421.52,422.16,13081.0,418.207,418.544,417.86,418.4945,13081.0
2024-01-04 12:40:00,422.12,422.21,421.42,421.72,8474.0,418.4548,418.544,417.7609,418.0583,8474.0
2024-01-04 12:50:00,421.72,422.09,421.65,421.97,12556.0,418.0583,418.4251,417.9889,418.3061,12556.0
2024-01-04 13:00:00,421.98,422.17,421.9,422.11,4332.0,418.316,418.5044,418.2367,418.4449,4332.0
2024-01-04 13:10:00,422.1,422.1,421.73,421.86,5630.0,418.435,418.435,418.0682,418.1971,5630.0
2024-01-04 13:20:00,421.9,422.12,421.85,421.94,6857.0,418.2367,418.4548,418.1872,418.2764,6857.0
2024-01-04 13:30:00,422.02,422.37,421.9,422.11,8290.0,418.3557,418.7026,418.2367,418.4449,8290.0
2024-01-04 13:40:00,422.27,422.28,421.97,422.14,9467.0,418.6035,418.6134,418.3061,418.4746,9467.0
2024-01-04 13:50:00,422.09,422.16,421.7,421.95,11589.0,418.4251,418.4945,418.0385,418.2863,11589.0
2024-01-04 14:00:00,421.96,422.33,421.93,422.02,9060.0,418.2962,418.663,418.2665,418.3557,9060.0
2024-01-04 14:10:00,422.05,422.53,421.79,422.28,10134.0,418.3854,418.8613,418.1277,418.6134,10134.0
2024-01-04 14:20:00,422.29,422.32,421.94,422.28,8677.0,418.6233,418.6531,418.2764,418.6134,8677.0
2024-01-04 14:30:00,422.05,422.18,421.47,421.52,16403.0,418.3854,418.5143,417.8105,417.86,16403.0
2024-01-04 14:40:00,421.52,421.64,420.88,421.03,42557.0,417.86,417.979,417.2256,417.3743,42557.0
2024-01-04 14:50:00,421.23,421.64,421.07,421.26,13272.0,417.5725,417.979,417.4139,417.6023,13272.0
2024-01-04 15:00:00,421.3,421.49,420.8,421.48,26868.0,417.6419,417.8303,417.1463,417.8204,26868.0
2024-01-04 15:10:00,421.4,421.47,420.52,420.69,19674.0,417.7411,417.8105,416.8687,417.0372,19674.0
2024-01-04 15:20:00,420.68,420.88,420.43,420.87,17688.0,417.0273,417.2256,416.7795,417.2157,17688.0
2024-01-04 15:30:00,420.85,421.34,420.76,421.0,39698.0,417.1958,417.6816,417.1066,417.3445,39698.0
2024-01-04 15:40:00,420.99,421.18,420.53,420.55,53704.0,417.3346,417.523,416.8786,416.8985,53704.0
2024-01-04 15:50:00,420.49,420.49,419.1,419.2,245954.0,416.839,416.839,415.461,415.5602,245954.0
2024-01-05 09:30:00,420.49,421.5,420.49,421.03,43039.0,416.839,417.8402,416.839,417.3743,43039.0
2024-01-05 09:40:00,421.0,421.83,420.57,421.74,24800.0,417.3445,418.1673,416.9183,418.0781,24800.0
2024-01-05 09:50:00,421.74,421.74,420.31,420.86,19518.0,418.0781,418.0781,416.6605,417.2058,19518.0
2024-01-05 10:00:00,421.15,422.76,420.68,422.63,63996.0,417.4932,419.0893,417.0273,418.9604,63996.0
2024-01-05 10:10:00,422.51,422.76,420.62,421.0,30610.0,418.8414,419.0893,416.9678,417.3445,30610.0
2024-01-05 10:20:00,421.0,421.0,420.51,420.51,14893.0,417.3445,417.3445,416.8588,416.8588,14893.0
2024-01-05 10:30:00,420.59,421.13,420.28,420.77,12211.0,416.9381,417.4734,416.6308,417.1165,12211.0
2024-01-05 10:40:00,420.63,420.9,420.47,420.7,8369.0,416.9778,417.2454,416.8191,417.0471,8369.0
2024-01-05 10:50:00,420.7,420.7,420.34,420.63,24405.0,417.0471,417.0471,416.6903,416.9778,24405.0
2024-01-05 11:00:00,420.53,420.72,420.0,420.32,21838.0,416.8786,417.067,416.3532,416.6704,21838.0
2024-01-05 11:10:00,420.25,421.17,419.85,419.96,19653.0,416.6011,417.5131,416.2045,416.3136,19653.0
2024-01-05 11:20:00,419.78,420.07,419.42,419.89,10931.0,416.1351,416.4226,415.7783,416.2442,10931.0
2024-01-05 11:30:00,419.89,420.09,419.71,419.78,16684.0,416.2442,416.4424,416.0657,416.1351,16684.0
2024-01-05 11:40:00,419.8,419.81,419.39,419.49,58601.0,416.155,416.1649,415.7485,415.8477,58601.0
2024-01-05 11:50:00,419.53,419.77,419.0,419.15,17571.0,415.8873,416.1252,415.3619,415.5106,17571.0
2024-01-05 12:00:00,419.17,419.26,418.17,418.21,20891.0,415.5304,415.6197,414.5391,414.5788,20891.0
2024-01-05 12:10:00,418.17,418.72,417.89,418.21,11667.0,414.5391,415.0843,414.2615,414.5788,11667.0
2024-01-05 12:20:00,418.24,418.46,418.07,418.08,8650.0,414.6085,414.8266,414.44,414.4499,8650.0
2024-01-05 12:30:00,417.98,418.36,417.91,418.0,7428.0,414.3508,414.7275,414.2814,414.3706,7428.0
2024-01-05 12:40:00,417.92,418.29,417.91,417.93,10637.0,414.2913,414.6581,414.2814,414.3012,10637.0
2024-01-05 12:50:00,417.92,418.15,417.79,417.81,10524.0,414.2913,414.5193,414.1624,414.1822,10524.0
2024-01-05 13:00:00,417.79,417.79,417.24,417.29,6945.0,414.1624,414.1624,413.6172,413.6668,6945.0
2024-01-05 13:10:00,417.41,417.49,416.99,417.1,11478.0,413.7857,413.865,413.3694,413.4784,11478.0
2024-01-05 13:20:00,417.2,418.11,417.2,418.08,8115.0,413.5775,414.4796,413.5775,414.4499,8115.0
2024-01-05 13:30:00,418.07,418.58,418.03,418.49,13644.0,414.44,414.9456,414.4003,414.8563,13644.0
2024-01-05 13:40:00,418.45,418.53,418.08,418.25,22435.0,414.8167,414.896,414.4499,414.6184,22435.0
2024-01-05 13:50:00,418.18,418.58,418.18,418.49,8744.0,414.549,414.9456,414.549,414.8563,8744.0
2024-01-05 14:00:00,418.46,418.75,418.33,418.46,12516.0,414.8266,415.1141,414.6977,414.8266,12516.0
2024-01-05 14:10:00,418.47,418.64,418.02,418.02,13193.0,414.8365,415.005,414.3904,414.3904,13193.0
2024-01-05 14:20:00,418.13,418.48,418.01,418.26,28447.0,414.4995,414.8464,414.3805,414.6283,28447.0
2024-01-05 14:30:00,418.28,418.99,418.26,418.63,13209.0,414.6482,415.352,414.6283,414.9951,13209.0
2024-01-05 14:40:00,418.56,418.59,418.17,418.17,6813.0,414.9257,414.9555,414.5391,414.5391,6813.0
2024-01-05 14:50:00,418.23,418.32,417.48,417.66,17581.0,414.5986,414.6878,413.8551,414.0335,17581.0
2024-01-05 15:00:00,417.64,417.92,417.53,417.69,17112.0,414.0137,414.2913,413.9047,414.0633,17112.0
2024-01-05 15:10:00,417.84,417.86,417.48,417.49,23122.0,414.212,414.2318,413.8551,413.865,23122.0
2024-01-05 15:20:00,417.52,417.86,417.46,417.83,24433.0,413.8948,414.2318,413.8353,414.2021,24433.0
2024-01-05 15:30:00,417.75,418.35,417.25,418.28,20353.0,414.1228,414.7176,413.6271,414.6482,20353.0
2024-01-05 15:40:00,418.27,419.13,418.23,418.86,25527.0,414.6382,415.4908,414.5986,415.2231,25527.0
2024-01-05 15:50:00,418.95,419.59,418.73,419.27,136970.0,415.3123,415.9468,415.0943,415.6296,136970.0
2024-01-08 09:30:00,419.44,420.63,418.91,418.95,45839.0,416.4484,417.6299,415.9222,415.9619,45839.0
2024-01-08 09:40:00,419.17,419.24,418.03,419.15,14094.0,416.1803,416.2498,415.0485,416.1605,14094.0
2024-01-08 09:50:00,419.2,419.4,418.38,418.71,22007.0,416.2101,416.4087,415.396,415.7236,22007.0
2024-01-08 10:00:00,418.79,419.39,418.36,418.94,31157.0,415.8031,416.3988,415.3761,415.952,31157.0
2024-01-08 10:10:00,418.94,419.1,417.7,417.85,16558.0,415.952,416.1108,414.7208,414.8698,16558.0
2024-01-08 10:20:00,417.81,418.11,417.48,418.01,18562.0,414.83,415.1279,414.5024,415.0286,18562.0
2024-01-08 10:30:00,418.01,418.57,417.9,418.14,14742.0,415.0286,415.5846,414.9194,415.1577,14742.0
2024-01-08 10:40:00,418.28,418.51,418.01,418.18,11405.0,415.2967,415.5251,415.0286,415.1974,11405.0
2024-01-08 10:50:00,418.18,418.46,417.56,417.59,14210.0,415.1974,415.4754,414.5818,414.6116,14210.0
2024-01-08 11:00:00,417.52,417.52,417.0,417.0,15164.0,414.5421,414.5421,414.0258,414.0258,15164.0
2024-01-08 11:10:00,417.09,417.68,416.81,417.53,16581.0,414.1152,414.701,413.8372,414.552,16581.0
2024-01-08 11:20:00,417.64,417.67,416.93,417.19,15174.0,414.6613,414.691,413.9563,414.2145,15174.0
2024-01-08 11:30:00,417.3,417.55,416.65,416.75,9829.0,414.3237,414.5719,413.6783,413.7776,9829.0
2024-01-08 11:40:00,416.69,417.15,416.53,417.08,13459.0,413.718,414.1748,413.5592,414.1053,13459.0
2024-01-08 11:50:00,416.96,417.38,416.95,417.38,8486.0,413.9861,414.4031,413.9762,414.4031,8486.0
2024-01-08 12:00:00,417.38,417.82,417.29,417.73,15695.0,414.4031,414.84,414.3138,414.7506,15695.0
2024-01-08 12:10:00,417.73,418.22,417.67,418.15,38494.0,414.7506,415.2371,414.691,415.1676,38494.0
2024-01-08 12:20:00,418.08,418.09,417.55,417.69,7962.0,415.0981,415.108,414.5719,414.7109,7962.0
2024-01-08 12:30:00,417.7,418.35,417.64,418.34,9424.0,414.7208,415.3662,414.6613,415.3563,9424.0
2024-01-08 12:40:00,418.24,418.24,417.61,417.91,17856.0,415.257,415.257,414.6315,414.9293,17856.0
2024-01-08 12:50:00,417.88,418.14,417.7,417.81,10409.0,414.8995,415.1577,414.7208,414.83,10409.0
2024-01-08 13:00:00,417.93,418.14,417.73,417.95,7789.0,414.9492,415.1577,414.7506,414.969,7789.0
2024-01-08 13:10:00,417.92,417.96,417.58,417.83,11840.0,414.9393,414.979,414.6017,414.8499,11840.0
2024-01-08 13:20:00,417.91,418.15,417.91,417.99,9672.0,414.9293,415.1676,414.9293,415.0088,9672.0
2024-01-08 13:30:00,418.06,418.31,418.06,418.2,12945.0,415.0783,415.3265,415.0783,415.2173,12945.0
2024-01-08 13:40:00,418.2,418.7,418.2,418.59,13308.0,415.2173,415.7137,415.2173,415.6045,13308.0
2024-01-08 13:50:00,418.59,419.13,418.32,419.11,12320.0,415.6045,416.1406,415.3364,416.1208,12320.0
2024-01-08 14:00:00,419.18,419.66,419.07,419.59,9106.0,416.1903,416.6669,416.0811,416.5974,9106.0
2024-01-08 14:10:00,419.67,420.11,419.67,420.11,8306.0,416.6768,417.1136,416.6768,417.1136,8306.0
2024-01-08 14:20:00,420.03,420.38,419.98,420.27,18286.0,417.0342,417.3817,416.9846,417.2725,18286.0
2024-01-08 14:30:00,420.32,420.94,420.29,420.59,14352.0,417.3221,417.9377,417.2924,417.5902,14352.0
2024-01-08 14:40:00,420.63,421.13,420.57,420.69,9528.0,417.6299,418.1264,417.5704,417.6895,9528.0
2024-01-08 14:50:00,420.77,421.39,420.67,421.03,9844.0,417.7689,418.3845,417.6696,418.0271,9844.0
2024-01-08 15:00:00,421.02,421.26,420.74,420.99,17480.0,418.0172,418.2554,417.7391,417.9874,17480.0
2024-01-08 15:10:00,421.01,421.13,420.72,420.95,20560.0,418.0072,418.1264,417.7193,417.9477,20560.0
2024-01-08 15:20:00,420.99,421.19,420.57,420.7,23770.0,417.9874,418.1859,417.5704,417.6994,23770.0
2024-01-08 15:30:00,420.74,421.51,420.72,421.5,26641.0,417.7391,418.5037,417.7193,418.4937,26641.0
2024-01-08 15:40:00,421.56,421.72,420.82,420.87,34436.0,418.5533,418.7122,417.8186,417.8682,34436.0
2024-01-08 15:50:00,420.88,422.08,420.88,421.9,103037.0,417.8782,419.0696,417.8782,418.8909,103037.0
2024-01-09 09:30:00,419.1,420.35,418.54,420.05,48872.0,416.1108,417.3519,415.5548,417.0541,48872.0
2024-01-09 09:40:00,420.05,420.52,419.54,420.18,16117.0,417.0541,417.5207,416.5477,417.1831,16117.0
2024-01-09 09:50:00,420.17,420.86,419.93,420.84,17714.0,417.1732,417.8583,416.9349,417.8384,17714.0
2024-01-09 10:00:00,420.91,421.4,420.53,421.31,21014.0,417.9079,418.3944,417.5306,418.3051,21014.0
2024-01-09 10:10:00,421.4,422.34,421.11,422.06,14266.0,418.3944,419.3277,418.1065,419.0497,14266.0
2024-01-09 10:20:00,422.0,422.59,421.02,421.02,10587.0,418.9902,419.576,418.0172,418.0172,10587.0
2024-01-09 10:30:00,421.31,421.8,421.29,421.8,17273.0,418.3051,418.7916,418.2852,418.7916,17273.0
2024-01-09 10:40:00,421.87,421.96,421.61,421.86,7647.0,418.8611,418.9504,418.6029,418.8512,7647.0
2024-01-09 10:50:00,421.86,421.86,420.84,420.84,12427.0,418.8512,418.8512,417.8384,417.8384,12427.0
2024-01-09 11:00:00,420.98,421.47,420.86,420.96,13397.0,417.9774,418.4639,417.8583,417.9576,13397.0
2024-01-09 11:10:00,421.08,421.23,420.85,420.92,14367.0,418.0767,418.2257,417.8484,417.9179,14367.0
2024-01-09 11:20:00,420.87,421.08,420.56,420.92,32134.0,417.8682,418.0767,417.5604,417.9179,32134.0
2024-01-09 11:30:00,420.91,421.18,420.71,420.78,14781.0,417.9079,418.176,417.7094,417.7789,14781.0
2024-01-09 11:40:00,420.82,420.93,420.58,420.71,16825.0,417.8186,417.9278,417.5803,417.7094,16825.0
2024-01-09 11:50:00,420.71,421.18,420.71,421.1,11264.0,417.7094,418.176,417.7094,418.0966,11264.0
2024-01-09 12:00:00,421.1,421.1,420.59,420.93,7059.0,418.0966,418.0966,417.5902,417.9278,7059.0
2024-01-09 12:10:00,420.88,421.2,420.8,421.05,14043.0,417.8782,418.1959,417.7987,418.0469,14043.0
2024-01-09 12:20:00,420.99,421.17,420.85,420.99,7736.0,417.9874,418.1661,417.8484,417.9874,7736.0
2024-01-09 12:30:00,421.0,421.07,420.81,420.98,10627.0,417.9973,418.0668,417.8086,417.9774,10627.0
2024-01-09 12:40:00,421.1,421.41,421.1,421.24,9471.0,418.0966,418.4044,418.0966,418.2356,9471.0
2024-01-09 12:50:00,421.45,421.83,421.45,421.54,7599.0,418.4441,418.8214,418.4441,418.5334,7599.0
2024-01-09 13:00:00,421.61,422.06,421.45,421.58,20383.0,418.6029,419.0497,418.4441,418.5732,20383.0
2024-01-09 13:10:00,421.58,422.21,421.55,422.21,14112.0,418.5732,419.1987,418.5434,419.1987,14112.0
2024-01-09 13:20:00,422.21,422.3,421.96,422.25,16199.0,419.1987,419.288,418.9504,419.2384,16199.0
2024-01-09 13:30:00,422.21,422.7,421.82,422.7,29159.0,419.1987,419.6852,418.8114,419.6852,29159.0
2024-01-09 13:40:00,422.77,423.08,422.56,422.79,13011.0,419.7547,420.0625,419.5462,419.7745,13011.0
2024-01-09 13:50:00,422.79,423.7,422.79,423.13,12294.0,419.7745,420.678,419.7745,420.1121,12294.0
2024-01-09 14:00:00,423.24,423.33,422.95,423.08,18485.0,420.2213,420.3107,419.9334,420.0625,18485.0
2024-01-09 14:10:00,423.08,423.29,422.55,422.68,16912.0,420.0625,420.271,419.5362,419.6653,16912.0
2024-01-09 14:20:00,422.75,422.82,422.42,422.55,9120.0,419.7348,419.8043,419.4072,419.5362,9120.0
2024-01-09 14:30:00,422.55,422.62,422.03,422.41,19836.0,419.5362,419.6057,419.0199,419.3972,19836.0
2024-01-09 14:40:00,422.5,422.8,422.34,422.62,10033.0,419.4866,419.7845,419.3277,419.6057,10033.0
2024-01-09 14:50:00,422.62,422.74,422.23,422.44,16286.0,419.6057,419.7249,419.2185,419.427,16286.0
2024-01-09 15:00:00,422.4,422.6,421.85,422.16,27657.0,419.3873,419.5859,418.8412,419.149,27657.0
2024-01-09 15:10:00,422.14,422.34,422.0,422.25,12585.0,419.1292,419.3277,418.9902,419.2384,12585.0
2024-01-09 15:20:00,422.25,422.72,422.21,422.43,16808.0,419.2384,419.705,419.1987,419.4171,16808.0
2024-01-09 15:30:00,422.5,422.51,422.08,422.16,32926.0,419.4866,419.4965,419.0696,419.149,32926.0
2024-01-09 15:40:00,422.17,422.32,421.97,422.04,45749.0,419.1589,419.3079,418.9604,419.0299,45749.0
2024-01-09 15:50:00,421.96,422.76,421.85,422.51,168171.0,418.9504,419.7447,418.8412,419.4965,168171.0
2024-01-10 09:30:00,426.0,426.48,424.85,425.96,76281.0,422.9616,423.4382,421.8198,422.9219,76281.0
2024-01-10 09:40:00,425.76,426.36,424.95,426.3,13511.0,422.7233,423.3191,421.9191,423.2595,13511.0
2024-01-10 09:50:00,426.29,426.29,425.0,425.4,29875.0,423.2496,423.2496,421.9688,422.3659,29875.0
2024-01-10 10:00:00,425.43,425.78,424.66,425.26,25910.0,422.3957,422.7432,421.6312,422.2269,25910.0
2024-01-10 10:10:00,425.19,425.45,424.49,424.49,19540.0,422.1574,422.4156,421.4624,421.4624,19540.0
2024-01-10 10:20:00,424.59,424.73,424.15,424.64,15819.0,421.5617,421.7007,421.1248,421.6113,15819.0
2024-01-10 10:30:00,424.63,425.6,424.47,425.53,31309.0,421.6014,422.5645,421.4425,422.495,31309.0
2024-01-10 10:40:00,425.58,425.97,425.53,425.78,22450.0,422.5446,422.9318,422.495,422.7432,22450.0
2024-01-10 10:50:00,425.77,426.17,425.77,425.94,24113.0,422.7333,423.1304,422.7333,422.9021,24113.0
2024-01-10 11:00:00,425.96,425.97,425.08,425.13,29316.0,422.9219,422.9318,422.0482,422.0978,29316.0
2024-01-10 11:10:00,425.05,425.23,424.5,424.93,32511.0,422.0184,422.1971,421.4723,421.8993,32511.0
2024-01-10 11:20:00,424.92,425.6,424.92,425.52,15398.0,421.8893,422.5645,421.8893,422.4851,15398.0
2024-01-10 11:30:00,425.54,425.95,425.48,425.74,15331.0,422.5049,422.912,422.4453,422.7035,15331.0
2024-01-10 11:40:00,425.79,426.13,425.75,425.89,23326.0,422.7531,423.0907,422.7134,422.8524,23326.0
2024-01-10 11:50:00,425.89,426.3,425.39,426.23,30230.0,422.8524,423.2595,422.356,423.19,30230.0
2024-01-10 12:00:00,426.11,426.11,425.85,426.03,11723.0,423.0708,423.0708,422.8127,422.9914,11723.0
2024-01-10 12:10:00,426.03,426.2,425.87,425.97,13250.0,422.9914,423.1602,422.8326,422.9318,13250.0
2024-01-10 12:20:00,425.97,426.13,425.82,426.09,16987.0,422.9318,423.0907,422.7829,423.051,16987.0
2024-01-10 12:30:00,426.15,426.44,426.1,426.42,17309.0,423.1106,423.3985,423.0609,423.3786,17309.0
2024-01-10 12:40:00,426.42,426.51,426.3,426.37,11690.0,423.3786,423.468,423.2595,423.329,11690.0
2024-01-10 12:50:00,426.48,426.72,426.48,426.72,21860.0,423.4382,423.6765,423.4382,423.6765,21860.0
2024-01-10 13:00:00,426.74,427.08,426.49,426.67,19716.0,423.6964,424.0339,423.4481,423.6269,19716.0
2024-01-10 13:10:00,426.67,426.67,426.18,426.41,21971.0,423.6269,423.6269,423.1403,423.3687,21971.0
2024-01-10 13:20:00,426.37,426.72,426.21,426.59,9961.0,423.329,423.6765,423.1701,423.5474,9961.0
2024-01-10 13:30:00,426.58,426.88,426.39,426.72,19660.0,423.5375,423.8354,423.3489,423.6765,19660.0
2024-01-10 13:40:00,426.72,427.03,426.69,427.02,14099.0,423.6765,423.9843,423.6467,423.9744,14099.0
2024-01-10 13:50:00,427.02,427.11,426.81,426.93,21681.0,423.9744,424.0637,423.7659,423.885,21681.0
2024-01-10 14:00:00,427.0,427.32,426.9,427.15,15403.0,423.9545,424.2722,423.8552,424.1034,15403.0
2024-01-10 14:10:00,427.19,428.15,427.19,428.0,40280.0,424.1431,425.0963,424.1431,424.9474,40280.0
2024-01-10 14:20:00,428.03,428.74,427.95,428.39,25112.0,424.9772,425.6821,424.8977,425.3346,25112.0
2024-01-10 14:30:00,428.42,428.6,428.06,428.24,27723.0,425.3644,425.5431,425.0069,425.1857,27723.0
2024-01-10 14:40:00,428.3,428.8,428.25,428.55,27497.0,425.2452,425.7417,425.1956,425.4934,27497.0
2024-01-10 14:50:00,428.55,429.14,428.55,428.73,18032.0,425.4934,426.0792,425.4934,425.6722,18032.0
2024-01-10 15:00:00,428.76,429.37,428.55,429.37,34723.0,425.7019,426.3076,425.4934,426.3076,34723.0
2024-01-10 15:10:00,429.37,429.47,428.57,428.93,34073.0,426.3076,426.4069,425.5133,425.8707,34073.0
2024-01-10 15:20:00,428.96,429.06,428.07,428.21,14985.0,425.9005,425.9998,425.0169,425.1559,14985.0
2024-01-10 15:30:00,428.19,428.38,428.01,428.19,25985.0,425.136,425.3247,424.9573,425.136,25985.0
2024-01-10 15:40:00,428.21,428.23,426.89,426.9,78787.0,425.1559,425.1757,423.8453,423.8552,78787.0
2024-01-10 15:50:00,426.86,428.32,426.58,428.01,157825.0,423.8155,425.2651,423.5375,424.9573,157825.0
2024-01-11 09:30:00,430.0,431.79,428.71,430.18,78677.0,426.9331,428.7103,425.6523,427.1118,78677.0
2024-01-11 09:40:00,430.17,430.17,428.55,428.75,16072.0,427.1019,427.1019,425.4934,425.692,16072.0
2024-01-11 09:50:00,428.74,429.48,428.16,429.45,19415.0,425.6821,426.4168,425.1062,426.387,19415.0
2024-01-11 10:00:00,429.4,429.87,427.57,427.62,27051.0,426.3374,426.804,424.5204,424.5701,27051.0
2024-01-11 10:10:00,427.65,429.04,427.34,429.04,43726.0,424.5999,425.98,424.2921,425.98,43726.0
2024-01-11 10:20:00,429.1,429.16,427.88,428.2,27552.0,426.0395,426.0991,424.8282,425.1459,27552.0
2024-01-11 10:30:00,428.18,428.61,427.38,427.8,29434.0,425.1261,425.553,424.3318,424.7488,29434.0
2024-01-11 10:40:00,427.7,428.12,427.48,427.52,11576.0,424.6495,425.0665,424.4311,424.4708,11576.0
2024-01-11 10:50:00,427.67,427.76,426.99,427.31,12079.0,424.6197,424.7091,423.9446,424.2623,12079.0
2024-01-11 11:00:00,427.23,427.67,427.08,427.36,9939.0,424.1829,424.6197,424.0339,424.3119,9939.0
2024-01-11 11:10:00,427.39,427.69,426.37,426.64,13162.0,424.3417,424.6396,423.329,423.5971,13162.0
2024-01-11 11:20:00,426.65,426.87,426.18,426.53,11998.0,423.607,423.8254,423.1403,423.4879,11998.0
2024-01-11 11:30:00,426.52,426.58,425.96,426.11,38026.0,423.4779,423.5375,422.9219,423.0708,38026.0
2024-01-11 11:40:00,426.04,426.53,425.77,426.53,12198.0,423.0013,423.4879,422.7333,423.4879,12198.0
2024-01-11 11:50:00,426.79,426.79,425.87,425.95,8425.0,423.746,423.746,422.8326,422.912,8425.0
2024-01-11 12:00:00,425.81,426.62,425.81,426.26,9498.0,422.773,423.5772,422.773,423.2198,9498.0
2024-01-11 12:10:00,426.46,426.82,426.35,426.41,12378.0,423.4184,423.7758,423.3091,423.3687,12378.0
2024-01-11 12:20:00,426.37,426.73,426.12,426.31,9882.0,423.329,423.6864,423.0808,423.2694,9882.0
2024-01-11 12:30:00,426.5,426.87,426.4,426.8,7119.0,423.4581,423.8254,423.3588,423.7559,7119.0
2024-01-11 12:40:00,426.82,427.22,426.78,427.07,18194.0,423.7758,424.1729,423.7361,424.024,18194.0
2024-01-11 12:50:00,427.02,427.15,426.45,426.56,11971.0,423.9744,424.1034,423.4084,423.5176,11971.0
2024-01-11 13:00:00,426.59,427.02,426.45,426.68,11210.0,423.5474,423.9744,423.4084,423.6368,11210.0
2024-01-11 13:10:00,426.81,427.08,426.55,426.55,26708.0,423.7659,424.0339,423.5077,423.5077,26708.0
2024-01-11 13:20:00,426.78,427.0,426.52,426.82,12569.0,423.7361,423.9545,423.4779,423.7758,12569.0
2024-01-11 13:30:00,426.81,426.97,426.47,426.95,10113.0,423.7659,423.9247,423.4283,423.9049,10113.0
2024-01-11 13:40:00,426.95,426.96,426.63,426.73,8688.0,423.9049,423.9148,423.5871,423.6864,8688.0
2024-01-11 13:50:00,426.75,427.38,426.62,427.33,17034.0,423.7063,424.3318,423.5772,424.2821,17034.0
2024-01-11 14:00:00,427.49,427.57,427.0,427.19,10984.0,424.441,424.5204,423.9545,424.1431,10984.0
2024-01-11 14:10:00,427.06,427.63,426.96,427.23,15728.0,424.0141,424.58,423.9148,424.1829,15728.0
2024-01-11 14:20:00,427.3,427.45,427.1,427.42,11382.0,424.2524,424.4013,424.0538,424.3715,11382.0
2024-01-11 14:30:00,427.47,427.9,427.47,427.56,15192.0,424.4211,424.8481,424.4211,424.5105,15192.0
2024-01-11 14:40:00,427.57,427.85,427.46,427.83,13580.0,424.5204,424.7984,424.4112,424.7786,13580.0
2024-01-11 14:50:00,427.75,428.17,427.58,427.96,20396.0,424.6992,425.1162,424.5304,424.9077,20396.0
2024-01-11 15:00:00,427.97,428.09,427.5,427.56,13052.0,424.9176,425.0367,424.4509,424.5105,13052.0
2024-01-11 15:10:00,427.52,427.54,426.9,427.12,21939.0,424.4708,424.4906,423.8552,424.0736,21939.0
2024-01-11 15:20:00,427.19,427.73,427.15,427.46,17804.0,424.1431,424.6793,424.1034,424.4112,17804.0
2024-01-11 15:30:00,427.56,427.72,427.13,427.21,26561.0,424.5105,424.6694,424.0836,424.163,26561.0
2024-01-11 15:40:00,427.2,427.46,426.92,427.33,31348.0,424.1531,424.4112,423.8751,424.2821,31348.0
2024-01-11 15:50:00,427.25,427.38,426.57,426.71,181612.0,424.2027,424.3318,423.5276,423.6666,181612.0
2024-01-12 09:30:00,429.95,431.11,429.02,430.85,56409.0,426.8835,428.0352,425.9601,427.777,56409.0
2024-01-12 09:40:00,430.78,431.11,429.11,429.34,26577.0,427.7075,428.0352,426.0495,426.2778,26577.0
2024-01-12 09:50:00,429.32,429.92,429.05,429.31,15860.0,426.258,426.8537,425.9899,426.248,15860.0
2024-01-12 10:00:00,429.25,430.06,428.77,429.83,17631.0,426.1885,426.9927,425.7119,426.7643,17631.0
2024-01-12 10:10:00,429.99,430.0,428.67,428.74,16414.0,426.9232,426.9331,425.6126,425.6821,16414.0
2024-01-12 10:20:00,428.78,429.71,428.78,429.68,18161.0,425.7218,426.6452,425.7218,426.6154,18161.0
2024-01-12 10:30:00,429.76,430.36,429.64,429.78,17413.0,426.6948,427.2905,426.5757,426.7147,17413.0
2024-01-12 10:40:00,429.87,430.25,429.42,429.42,9093.0,426.804,427.1813,426.3572,426.3572,9093.0
2024-01-12 10:50:00,429.52,429.54,428.7,429.54,12638.0,426.4565,426.4764,425.6424,426.4764,12638.0
2024-01-12 11:00:00,429.55,430.41,429.51,430.41,16941.0,426.4863,427.3402,426.4466,427.3402,16941.0
2024-01-12 11:10:00,430.5,430.74,430.33,430.42,15491.0,427.4295,427.6678,427.2607,427.3501,15491.0
2024-01-12 11:20:00,430.42,430.57,429.77,429.93,13265.0,427.3501,427.499,426.7047,426.8636,13265.0
2024-01-12 11:30:00,430.0,430.1,428.91,429.17,12881.0,426.9331,427.0324,425.8509,426.109,12881.0
2024-01-12 11:40:00,429.11,429.4,428.91,429.39,16620.0,426.0495,426.3374,425.8509,426.3275,16620.0
2024-01-12 11:50:00,429.26,429.95,429.26,429.9,17214.0,426.1984,426.8835,426.1984,426.8338,17214.0
2024-01-12 12:00:00,429.85,430.07,429.41,429.6,19307.0,426.7842,427.0026,426.3473,426.536,19307.0
2024-01-12 12:10:00,429.6,429.81,429.27,429.37,15994.0,426.536,426.7445,426.2083,426.3076,15994.0
2024-01-12 12:20:00,429.27,429.59,428.58,428.88,13314.0,426.2083,426.526,425.5232,425.8211,13314.0
2024-01-12 12:30:00,428.86,428.97,428.62,428.8,13738.0,425.8012,425.9104,425.5629,425.7417,13738.0
2024-01-12 12:40:00,428.8,428.83,428.41,428.71,19510.0,425.7417,425.7714,425.3544,425.6523,19510.0
2024-01-12 12:50:00,428.62,429.16,428.57,428.91,13606.0,425.5629,426.0991,425.5133,425.8509,13606.0
2024-01-12 13:00:00,428.99,429.17,428.87,429.17,12256.0,425.9303,426.109,425.8112,426.109,12256.0
2024-01-12 13:10:00,429.17,429.46,429.12,429.24,8527.0,426.109,426.397,426.0594,426.1785,8527.0
2024-01-12 13:20:00,429.31,429.59,429.12,429.5,7335.0,426.248,426.526,426.0594,426.4367,7335.0
2024-01-12 13:30:00,429.59,429.72,429.37,429.52,10670.0,426.526,426.6551,426.3076,426.4565,10670.0
2024-01-12 13:40:00,429.37,429.37,428.89,429.22,12427.0,426.3076,426.3076,425.831,426.1587,12427.0
2024-01-12 13:50:00,429.31,429.31,429.05,429.18,13116.0,426.248,426.248,425.9899,426.119,13116.0
2024-01-12 14:00:00,429.23,429.5,429.11,429.36,12282.0,426.1686,426.4367,426.0495,426.2977,12282.0
2024-01-12 14:10:00,429.3,429.45,429.22,429.26,10714.0,426.2381,426.387,426.1587,426.1984,10714.0
2024-01-12 14:20:00,429.23,429.3,428.83,429.11,10156.0,426.1686,426.2381,425.7714,426.0495,10156.0
2024-01-12 14:30:00,429.04,429.07,428.52,428.82,12885.0,425.98,426.0097,425.4637,425.7615,12885.0
2024-01-12 14:40:00,428.84,428.94,428.58,428.61,8434.0,425.7814,425.8807,425.5232,425.553,8434.0
2024-01-12 14:50:00,428.69,428.9,428.46,428.63,12701.0,425.6324,425.8409,425.4041,425.5729,12701.0
2024-01-12 15:00:00,428.57,428.71,428.42,428.47,16945.0,425.5133,425.6523,425.3644,425.414,16945.0
2024-01-12 15:10:00,428.48,428.63,428.24,428.29,17363.0,425.4239,425.5729,425.1857,425.2353,17363.0
2024-01-12 15:20:00,428.28,428.37,427.7,428.08,19062.0,425.2254,425.3147,424.6495,425.0268,19062.0
2024-01-12 15:30:00,428.08,428.73,428.05,428.43,21560.0,425.0268,425.6722,424.997,425.3743,21560.0
2024-01-12 15:40:00,428.38,428.9,428.28,428.86,31756.0,425.3247,425.8409,425.2254,425.8012,31756.0
2024-01-12 15:50:00,428.96,429.17,428.48,429.1,132435.0,425.9005,426.109,425.4239,426.0395,132435.0
2024-01-16 09:30:00,427.44,428.7,426.52,427.92,73720.0,424.3914,425.6424,423.4779,424.8679,73720.0
2024-01-16 09:40:00,427.91,428.27,427.0,427.0,21876.0,424.858,425.2154,423.9545,423.9545,21876.0
2024-01-16 09:50:00,427.3,428.34,426.77,428.15,26728.0,424.2524,425.2849,423.7261,425.0963,26728.0
2024-01-16 10:00:00,428.45,428.95,427.62,428.55,44815.0,425.3942,425.8906,424.5701,425.4934,44815.0
2024-01-16 10:10:00,428.55,429.03,428.02,428.76,47060.0,425.4934,425.97,424.9672,425.7019,47060.0
2024-01-16 10:20:00,428.77,429.24,428.7,428.76,32929.0,425.7119,426.1785,425.6424,425.7019,32929.0
2024-01-16 10:30:00,428.75,429.73,428.68,429.63,49982.0,425.692,426.665,425.6225,426.5657,49982.0
2024-01-16 10:40:00,429.63,429.67,428.94,429.01,22888.0,426.5657,426.6055,425.8807,425.9502,22888.0
2024-01-16 10:50:00,429.02,429.1,428.17,428.28,26412.0,425.9601,426.0395,425.1162,425.2254,26412.0
2024-01-16 11:00:00,428.5,428.5,427.28,427.85,23099.0,425.4438,425.4438,424.2325,424.7984,23099.0
2024-01-16 11:10:00,427.98,429.01,427.8,428.76,20384.0,424.9275,425.9502,424.7488,425.7019,20384.0
2024-01-16 11:20:00,428.86,429.12,428.34,428.34,25727.0,425.8012,426.0594,425.2849,425.2849,25727.0
2024-01-16 11:30:00,428.41,428.61,428.25,428.54,13628.0,425.3544,425.553,425.1956,425.4835,13628.0
2024-01-16 11:40:00,428.61,428.88,428.48,428.77,15486.0,425.553,425.8211,425.4239,425.7119,15486.0
2024-01-16 11:50:00,428.77,429.0,428.38,428.45,19276.0,425.7119,425.9402,425.3247,425.3942,19276.0
2024-01-16 12:00:00,428.44,428.66,428.0,428.0,20651.0,425.3842,425.6027,424.9474,424.9474,20651.0
2024-01-16 12:10:00,428.0,428.2,427.92,427.97,8983.0,424.9474,425.1459,424.8679,424.9176,8983.0
2024-01-16 12:20:00,428.1,428.64,428.03,428.21,6950.0,425.0467,425.5828,424.9772,425.1559,6950.0
2024-01-16 12:30:00,428.11,428.26,427.84,428.06,6632.0,425.0566,425.2055,424.7885,425.0069,6632.0
2024-01-16 12:40:00,428.17,428.23,427.9,427.9,8386.0,425.1162,425.1757,424.8481,424.8481,8386.0
2024-01-16 12:50:00,427.9,428.13,427.66,427.69,6647.0,424.8481,425.0764,424.6098,424.6396,6647.0
2024-01-16 13:00:00,427.67,428.16,427.53,428.12,10834.0,424.6197,425.1062,424.4807,425.0665,10834.0
2024-01-16 13:10:00,428.2,428.88,428.04,428.77,9924.0,425.1459,425.8211,424.9871,425.7119,9924.0
2024-01-16 13:20:00,428.84,428.94,428.56,428.89,10598.0,425.7814,425.8807,425.5034,425.831,10598.0
2024-01-16 13:30:00,428.89,429.03,428.43,428.43,14821.0,425.831,425.97,425.3743,425.3743,14821.0
2024-01-16 13:40:00,428.57,428.57,428.26,428.26,14492.0,425.5133,425.5133,425.2055,425.2055,14492.0
2024-01-16 13:50:00,428.44,428.45,427.56,428.02,11756.0,425.3842,425.3942,424.5105,424.9672,11756.0
2024-01-16 14:00:00,427.89,428.03,427.41,427.48,20161.0,424.8382,424.9772,424.3616,424.4311,20161.0
2024-01-16 14:10:00,427.48,427.76,427.47,427.65,19979.0,424.4311,424.7091,424.4211,424.5999,19979.0
2024-01-16 14:20:00,427.69,428.06,427.59,427.94,20365.0,424.6396,425.0069,424.5403,424.8878,20365.0
2024-01-16 14:30:00,428.0,428.25,427.67,427.85,17438.0,424.9474,425.1956,424.6197,424.7984,17438.0
2024-01-16 14:40:00,427.81,428.27,427.59,428.11,12174.0,424.7587,425.2154,424.5403,425.0566,12174.0
2024-01-16 14:50:00,428.23,428.57,428.21,428.34,11780.0,425.1757,425.5133,425.1559,425.2849,11780.0
2024-01-16 15:00:00,428.33,428.52,428.1,428.34,13955.0,425.275,425.4637,425.0467,425.2849,13955.0
2024-01-16 15:10:00,428.34,428.47,428.16,428.4,18165.0,425.2849,425.414,425.1062,425.3445,18165.0
2024-01-16 15:20:00,428.4,428.48,427.91,428.05,15440.0,425.3445,425.4239,424.858,424.997,15440.0
2024-01-16 15:30:00,428.12,428.22,427.82,428.12,18501.0,425.0665,425.1658,424.7687,425.0665,18501.0
2024-01-16 15:40:00,428.13,428.5,428.0,428.18,25640.0,425.0764,425.4438,424.9474,425.1261,25640.0
2024-01-16 15:50:00,428.14,428.43,427.75,428.12,141367.0,425.0864,425.3743,424.6992,425.0665,141367.0
2024-01-17 09:30:00,425.48,429.4,425.48,427.81,125268.0,422.4453,426.3374,422.4453,424.7587,125268.0
2024-01-17 09:40:00,427.81,428.31,427.33,427.93,28734.0,424.7587,425.2552,424.2821,424.8779,28734.0
2024-01-17 09:50:00,427.98,428.8,427.66,428.44,38902.0,424.9275,425.7417,424.6098,425.3842,38902.0
2024-01-17 10:00:00,428.38,428.44,427.61,427.79,44979.0,425.3247,425.3842,424.5601,424.7389,44979.0
2024-01-17 10:10:00,427.77,428.65,427.62,428.25,24941.0,424.719,425.5927,424.5701,425.1956,24941.0
2024-01-17 10:20:00,428.06,429.05,428.06,428.65,22221.0,425.0069,425.9899,425.0069,425.5927,22221.0
2024-01-17 10:30:00,428.65,429.64,428.44,429.56,32219.0,425.5927,426.5757,425.3842,426.4962,32219.0
2024-01-17 10:40:00,429.61,430.38,429.17,429.73,20512.0,426.5459,427.3104,426.109,426.665,20512.0
2024-01-17 10:50:00,429.73,430.17,429.34,429.39,17518.0,426.665,427.1019,426.2778,426.3275,17518.0
2024-01-17 11:00:00,429.37,430.03,429.34,429.54,25554.0,426.3076,426.9629,426.2778,426.4764,25554.0
2024-01-17 11:10:00,429.51,429.8,429.3,429.61,27075.0,426.4466,426.7345,426.2381,426.5459,27075.0
2024-01-17 11:20:00,429.62,430.01,429.56,429.82,31339.0,426.5558,426.943,426.4962,426.7544,31339.0
2024-01-17 11:30:00,429.81,429.85,429.58,429.6,23655.0,426.7445,426.7842,426.5161,426.536,23655.0
2024-01-17 11:40:00,429.58,429.68,429.27,429.45,21053.0,426.5161,426.6154,426.2083,426.387,21053.0
2024-01-17 11:50:00,429.45,429.46,429.02,429.02,12033.0,426.387,426.397,425.9601,425.9601,12033.0
2024-01-17 12:00:00,429.02,429.15,428.46,428.46,17901.0,425.9601,426.0892,425.4041,425.4041,17901.0
2024-01-17 12:10:00,428.54,428.73,428.36,428.52,15407.0,425.4835,425.6722,425.3048,425.4637,15407.0
2024-01-17 12:20:00,428.52,428.6,428.0,428.05,9362.0,425.4637,425.5431,424.9474,424.997,9362.0
2024-01-17 12:30:00,427.97,428.25,427.7,428.25,15594.0,424.9176,425.1956,424.6495,425.1956,15594.0
2024-01-17 12:40:00,428.25,428.32,427.83,428.13,17264.0,425.1956,425.2651,424.7786,425.0764,17264.0
2024-01-17 12:50:00,428.28,428.73,428.28,428.61,8933.0,425.2254,425.6722,425.2254,425.553,8933.0
2024-01-17 13:00:00,428.61,428.84,428.55,428.66,17135.0,425.553,425.7814,425.4934,425.6027,17135.0
2024-01-17 13:10:00,428.66,428.67,428.21,428.33,9699.0,425.6027,425.6126,425.1559,425.275,9699.0
2024-01-17 13:20:00,428.33,428.33,427.59,427.87,9029.0,425.275,425.275,424.5403,424.8183,9029.0
2024-01-17 13:30:00,427.87,427.91,427.32,427.46,18601.0,424.8183,424.858,424.2722,424.4112,18601.0
2024-01-17 13:40:00,427.46,427.46,427.03,427.19,12294.0,424.4112,424.4112,423.9843,424.1431,12294.0
2024-01-17 13:50:00,427.19,427.92,427.18,427.83,23462.0,424.1431,424.8679,424.1332,424.7786,23462.0
2024-01-17 14:00:00,427.74,428.01,427.34,427.4,18928.0,424.6892,424.9573,424.2921,424.3516,18928.0
2024-01-17 14:10:00,427.45,427.57,427.23,427.52,12711.0,424.4013,424.5204,424.1829,424.4708,12711.0
2024-01-17 14:20:00,427.57,427.72,427.31,427.45,15109.0,424.5204,424.6694,424.2623,424.4013,15109.0
2024-01-17 14:30:00,427.47,427.56,427.24,427.3,11948.0,424.4211,424.5105,424.1928,424.2524,11948.0
2024-01-17 14:40:00,427.33,427.85,427.33,427.6,9070.0,424.2821,424.7984,424.2821,424.5502,9070.0
2024-01-17 14:50:00,427.63,427.76,427.37,427.73,19239.0,424.58,424.7091,424.3219,424.6793,19239.0
2024-01-17 15:00:00,427.74,427.78,427.32,427.33,16601.0,424.6892,424.7289,424.2722,424.2821,16601.0
2024-01-17 15:10:00,427.33,427.33,426.57,426.91,27481.0,424.2821,424.2821,423.5276,423.8651,27481.0
2024-01-17 15:20:00,426.91,426.91,426.23,426.53,22924.0,423.8651,423.8651,423.19,423.4879,22924.0
2024-01-17 15:30:00,426.51,427.05,426.5,426.87,35539.0,423.468,424.0041,423.4581,423.8254,35539.0
2024-01-17 15:40:00,426.86,427.16,426.63,427.03,42200.0,423.8155,424.1134,423.5871,423.9843,42200.0
2024-01-17 15:50:00,426.98,427.67,426.98,427.37,179651.0,423.9346,424.6197,423.9346,424.3219,179651.0
2024-01-18 09:30:00,428.64,430.28,427.82,430.18,60357.0,425.5828,427.2111,424.7687,427.1118,60357.0
2024-01-18 09:40:00,430.06,430.29,429.31,430.28,28319.0,426.9927,427.221,426.248,427.2111,28319.0
2024-01-18 09:50:00,430.37,430.37,429.29,429.88,18041.0,427.3005,427.3005,426.2282,426.814,18041.0
2024-01-18 10:00:00,429.88,430.37,428.84,429.08,32640.0,426.814,427.3005,425.7814,426.0197,32640.0
2024-01-18 10:10:00,429.06,429.91,428.95,429.35,23592.0,425.9998,426.8437,425.8906,426.2877,23592.0
2024-01-18 10:20:00,429.43,429.62,428.81,429.52,21924.0,426.3672,426.5558,425.7516,426.4565,21924.0
2024-01-18 10:30:00,429.68,429.8,428.75,428.87,33416.0,426.6154,426.7345,425.692,425.8112,33416.0
2024-01-18 10:40:00,428.86,429.13,428.53,429.05,26392.0,425.8012,426.0693,425.4736,425.9899,26392.0
2024-01-18 10:50:00,429.09,429.26,428.58,428.77,11933.0,426.0296,426.1984,425.5232,425.7119,11933.0
2024-01-18 11:00:00,428.71,429.06,428.25,428.91,13684.0,425.6523,425.9998,425.1956,425.8509,13684.0
2024-01-18 11:10:00,428.9,429.17,428.4,428.76,16510.0,425.8409,426.109,425.3445,425.7019,16510.0
2024-01-18 11:20:00,428.74,429.04,428.48,428.79,14518.0,425.6821,425.98,425.4239,425.7317,14518.0
2024-01-18 11:30:00,428.75,429.28,428.57,429.23,16396.0,425.692,426.2182,425.5133,426.1686,16396.0
2024-01-18 11:40:00,429.02,429.2,428.74,428.89,16081.0,425.9601,426.1388,425.6821,425.831,16081.0
2024-01-18 11:50:00,428.83,429.21,428.72,428.92,14976.0,425.7714,426.1487,425.6622,425.8608,14976.0
2024-01-18 12:00:00,428.97,428.97,427.53,427.89,26855.0,425.9104,425.9104,424.4807,424.8382,26855.0
2024-01-18 12:10:00,427.98,428.17,427.45,427.87,15116.0,424.9275,425.1162,424.4013,424.8183,15116.0
2024-01-18 12:20:00,428.11,428.35,427.94,428.28,9226.0,425.0566,425.2949,424.8878,425.2254,9226.0
2024-01-18 12:30:00,428.27,428.27,427.93,428.02,10039.0,425.2154,425.2154,424.8779,424.9672,10039.0
2024-01-18 12:40:00,428.12,428.69,427.91,428.49,12850.0,425.0665,425.6324,424.858,425.4339,12850.0
2024-01-18 12:50:00,428.51,428.51,427.75,428.48,27528.0,425.4537,425.4537,424.6992,425.4239,27528.0
2024-01-18 13:00:00,428.47,428.68,427.94,428.4,18866.0,425.414,425.6225,424.8878,425.3445,18866.0
2024-01-18 13:10:00,428.39,429.05,428.39,428.71,8248.0,425.3346,425.9899,425.3346,425.6523,8248.0
2024-01-18 13:20:00,428.81,429.39,428.81,428.91,11597.0,425.7516,426.3275,425.7516,425.8509,11597.0
2024-01-18 13:30:00,428.9,429.44,428.76,429.4,9068.0,425.8409,426.3771,425.7019,426.3374,9068.0
2024-01-18 13:40:00,429.45,429.73,429.3,429.52,8776.0,426.387,426.665,426.2381,426.4565,8776.0
2024-01-18 13:50:00,429.61,429.76,429.54,429.66,12706.0,426.5459,426.6948,426.4764,426.5955,12706.0
2024-01-18 14:00:00,429.81,430.0,429.66,429.8,13518.0,426.7445,426.9331,426.5955,426.7345,13518.0
2024-01-18 14:10:00,429.81,430.32,429.72,430.32,17568.0,426.7445,427.2508,426.6551,427.2508,17568.0
2024-01-18 14:20:00,430.27,431.06,430.19,430.61,37679.0,427.2012,427.9855,427.1217,427.5388,37679.0
2024-01-18 14:30:00,430.9,430.98,430.63,430.86,8555.0,427.8267,427.9061,427.5586,427.787,8555.0
2024-01-18 14:40:00,430.76,430.79,430.06,430.46,14897.0,427.6877,427.7175,426.9927,427.3898,14897.0
2024-01-18 14:50:00,430.52,430.83,430.42,430.68,7654.0,427.4494,427.7572,427.3501,427.6083,7654.0
2024-01-18 15:00:00,430.79,431.09,430.61,431.08,16543.0,427.7175,428.0153,427.5388,428.0054,16543.0
2024-01-18 15:10:00,431.08,431.22,430.86,430.86,14172.0,428.0054,428.1444,427.787,427.787,14172.0
2024-01-18 15:20:00,430.93,431.14,430.62,430.83,44753.0,427.8565,428.065,427.5487,427.7572,44753.0
2024-01-18 15:30:00,430.85,430.91,430.6,430.66,37811.0,427.777,427.8366,427.5288,427.5884,37811.0
2024-01-18 15:40:00,430.56,430.82,430.47,430.51,41906.0,427.4891,427.7473,427.3998,427.4395,41906.0
2024-01-18 15:50:00,430.53,430.85,430.23,430.68,159456.0,427.4593,427.777,427.1615,427.6083,159456.0
2024-01-19 09:30:00,432.55,433.0,429.34,431.63,242607.0,429.4649,429.9117,426.2778,428.5515,242607.0
2024-01-19 09:40:00,431.7,432.87,431.46,432.6,19565.0,428.621,429.7826,428.3827,429.5146,19565.0
2024-01-19 09:50:00,432.62,433.89,432.46,433.81,41038.0,429.5344,430.7954,429.3756,430.7159,41038.0
2024-01-19 10:00:00,433.95,434.45,432.86,433.45,42321.0,430.8549,431.3514,429.7727,430.3585,42321.0
2024-01-19 10:10:00,433.44,433.85,433.08,433.68,16393.0,430.3486,430.7556,429.9911,430.5869,16393.0
2024-01-19 10:20:00,433.8,433.96,433.32,433.94,22263.0,430.706,430.8649,430.2294,430.845,22263.0
2024-01-19 10:30:00,433.87,434.02,433.29,433.63,10423.0,430.7755,430.9244,430.1996,430.5372,10423.0
2024-01-19 10:40:00,433.63,434.0,433.5,433.78,11429.0,430.5372,430.9046,430.4081,430.6861,11429.0
2024-01-19 10:50:00,433.58,434.0,433.38,433.38,6651.0,430.4876,430.9046,430.289,430.289,6651.0
2024-01-19 11:00:00,433.34,433.76,433.03,433.68,11218.0,430.2493,430.6663,429.9415,430.5869,11218.0
2024-01-19 11:10:00,433.65,434.21,433.65,433.81,12697.0,430.5571,431.1131,430.5571,430.7159,12697.0
2024-01-19 11:20:00,433.79,434.18,433.52,433.62,14342.0,430.6961,431.0833,430.428,430.5273,14342.0
2024-01-19 11:30:00,433.54,433.66,433.3,433.53,10631.0,430.4479,430.567,430.2096,430.4379,10631.0
2024-01-19 11:40:00,433.52,433.52,433.08,433.23,14886.0,430.428,430.428,429.9911,430.1401,14886.0
2024-01-19 11:50:00,433.15,433.82,433.14,433.77,9748.0,430.0606,430.7259,430.0507,430.6762,9748.0
2024-01-19 12:00:00,433.77,433.97,433.41,433.5,10754.0,430.6762,430.8748,430.3188,430.4081,10754.0
2024-01-19 12:10:00,433.5,433.73,433.07,433.52,15168.0,430.4081,430.6365,429.9812,430.428,15168.0
2024-01-19 12:20:00,433.38,434.02,433.38,433.84,6982.0,430.289,430.9244,430.289,430.7457,6982.0
2024-01-19 12:30:00,433.99,434.66,433.99,433.99,20970.0,430.8946,431.5599,430.8946,430.8946,20970.0
2024-01-19 12:40:00,433.98,434.07,433.6,433.75,16656.0,430.8847,430.9741,430.5074,430.6564,16656.0
2024-01-19 12:50:00,433.79,434.31,433.78,434.19,16302.0,430.6961,431.2124,430.6861,431.0932,16302.0
2024-01-19 13:00:00,434.2,434.54,433.8,434.41,12031.0,431.1031,431.4407,430.706,431.3117,12031.0
2024-01-19 13:10:00,434.34,434.7,434.26,434.29,12122.0,431.2421,431.5996,431.1627,431.1925,12122.0
2024-01-19 13:20:00,434.43,434.81,434.43,434.67,12195.0,431.3315,431.7088,431.3315,431.5698,12195.0
2024-01-19 13:30:00,434.6,434.87,434.51,434.78,12562.0,431.5003,431.7684,431.4109,431.679,12562.0
2024-01-19 13:40:00,434.85,435.21,434.67,434.83,37028.0,431.7485,432.1059,431.5698,431.7287,37028.0
2024-01-19 13:50:00,434.86,435.71,434.71,435.56,27952.0,431.7584,432.6024,431.6095,432.4534,27952.0
2024-01-19 14:00:00,435.61,435.62,435.29,435.55,13375.0,432.5031,432.513,432.1854,432.4435,13375.0
2024-01-19 14:10:00,435.62,435.89,435.25,435.37,17336.0,432.513,432.7811,432.1457,432.2648,17336.0
2024-01-19 14:20:00,435.43,436.08,435.23,435.31,22413.0,432.3244,432.9697,432.1258,432.2052,22413.0
2024-01-19 14:30:00,435.44,435.68,434.94,435.68,12932.0,432.3343,432.5726,431.8379,432.5726,12932.0
2024-01-19 14:40:00,435.72,435.95,435.27,435.79,16237.0,432.6123,432.8407,432.1655,432.6818,16237.0
2024-01-19 14:50:00,435.85,436.14,435.39,436.14,11226.0,432.7414,433.0293,432.2847,433.0293,11226.0
2024-01-19 15:00:00,435.98,436.29,435.8,436.01,14988.0,432.8705,433.1782,432.6917,432.9002,14988.0
2024-01-19 15:10:00,435.96,436.12,435.66,435.85,27953.0,432.8506,433.0095,432.5527,432.7414,27953.0
2024-01-19 15:20:00,435.86,436.32,435.69,436.19,32137.0,432.7513,433.208,432.5825,433.079,32137.0
2024-01-19 15:30:00,436.22,436.82,436.15,436.5,45684.0,433.1087,433.7045,433.0392,433.3867,45684.0
2024-01-19 15:40:00,436.57,436.91,436.26,436.58,52530.0,433.4562,433.7938,433.1485,433.4662,52530.0
2024-01-19 15:50:00,436.8,437.07,436.29,437.01,143936.0,433.6846,433.9527,433.1782,433.8931,143936.0
2024-01-22 09:30:00,438.98,440.94,438.98,440.94,70781.0,435.8491,437.7951,435.8491,437.7951,70781.0
2024-01-22 09:40:00,440.57,440.66,439.13,439.14,16660.0,437.4277,437.5171,435.998,436.0079,16660.0
2024-01-22 09:50:00,439.26,439.82,438.51,439.04,20864.0,436.1271,436.6831,435.3824,435.9086,20864.0
2024-01-22 10:00:00,439.15,439.23,437.84,438.06,28484.0,436.0178,436.0973,434.7172,434.9356,28484.0
2024-01-22 10:10:00,437.98,437.99,437.26,437.38,17063.0,434.8562,434.8661,434.1413,434.2605,17063.0
2024-01-22 10:20:00,437.43,438.89,437.39,438.71,17191.0,434.3101,435.7597,434.2704,435.581,17191.0
2024-01-22 10:30:00,438.85,438.85,437.43,438.77,23651.0,435.72,435.72,434.3101,435.6406,23651.0
2024-01-22 10:40:00,438.85,439.18,438.32,438.58,12686.0,435.72,436.0476,435.1938,435.4519,12686.0
2024-01-22 10:50:00,438.58,438.79,438.18,438.38,15824.0,435.4519,435.6604,435.0548,435.2533,15824.0
2024-01-22 11:00:00,438.46,438.54,438.01,438.28,17417.0,435.3328,435.4122,434.886,435.154,17417.0
2024-01-22 11:10:00,438.4,439.09,438.38,439.07,19923.0,435.2732,435.9583,435.2533,435.9384,19923.0
2024-01-22 11:20:00,439.02,439.24,438.62,439.22,10115.0,435.8888,436.1072,435.4916,436.0873,10115.0
2024-01-22 11:30:00,439.18,439.43,438.93,439.29,10472.0,436.0476,436.2958,435.7994,436.1568,10472.0
2024-01-22 11:40:00,439.29,439.4,439.01,439.13,9833.0,436.1568,436.2661,435.8788,435.998,9833.0
2024-01-22 11:50:00,439.41,439.9,439.28,439.5,9394.0,436.276,436.7625,436.1469,436.3653,9394.0
2024-01-22 12:00:00,439.54,439.65,439.06,439.08,21010.0,436.4051,436.5143,435.9285,435.9483,21010.0
2024-01-22 12:10:00,439.08,439.72,438.93,439.6,12377.0,435.9483,436.5838,435.7994,436.4646,12377.0
2024-01-22 12:20:00,439.58,439.92,439.49,439.5,15789.0,436.4448,436.7824,436.3554,436.3653,15789.0
2024-01-22 12:30:00,439.55,439.6,439.04,439.06,10222.0,436.415,436.4646,435.9086,435.9285,10222.0
2024-01-22 12:40:00,439.06,439.51,439.05,439.5,6699.0,435.9285,436.3753,435.9186,436.3653,6699.0
2024-01-22 12:50:00,439.38,439.59,439.08,439.36,11557.0,436.2462,436.4547,435.9483,436.2263,11557.0
2024-01-22 13:00:00,439.36,439.67,439.14,439.2,12599.0,436.2263,436.5341,436.0079,436.0675,12599.0
2024-01-22 13:10:00,439.26,439.37,439.06,439.06,6489.0,436.1271,436.2363,435.9285,435.9285,6489.0
2024-01-22 13:20:00,439.03,439.09,438.25,438.3,10817.0,435.8987,435.9583,435.1243,435.1739,10817.0
2024-01-22 13:30:00,438.34,438.72,438.25,438.62,7283.0,435.2136,435.5909,435.1243,435.4916,7283.0
2024-01-22 13:40:00,438.61,439.05,438.37,438.93,25361.0,435.4817,435.9186,435.2434,435.7994,25361.0
2024-01-22 13:50:00,438.85,439.48,438.76,439.34,22701.0,435.72,436.3455,435.6306,436.2065,22701.0
2024-01-22 14:00:00,439.44,439.58,439.36,439.4,18226.0,436.3058,436.4448,436.2263,436.2661,18226.0
2024-01-22 14:10:00,439.37,439.37,438.89,438.98,17850.0,436.2363,436.2363,435.7597,435.8491,17850.0
2024-01-22 14:20:00,438.91,439.22,438.89,439.19,12917.0,435.7796,436.0873,435.7597,436.0576,12917.0
2024-01-22 14:30:00,439.19,439.62,439.13,439.62,48825.0,436.0576,436.4845,435.998,436.4845,48825.0
2024-01-22 14:40:00,439.59,439.72,439.44,439.72,24061.0,436.4547,436.5838,436.3058,436.5838,24061.0
2024-01-22 14:50:00,439.7,439.84,439.13,439.35,16054.0,436.5639,436.7029,435.998,436.2164,16054.0
2024-01-22 15:00:00,439.35,439.91,439.35,439.87,25592.0,436.2164,436.7724,436.2164,436.7327,25592.0
2024-01-22 15:10:00,439.94,440.05,439.63,439.69,25530.0,436.8022,436.9114,436.4944,436.554,25530.0
2024-01-22 15:20:00,439.74,439.93,439.57,439.78,20314.0,436.6036,436.7923,436.4348,436.6433,20314.0
2024-01-22 15:30:00,439.68,439.69,439.26,439.31,21815.0,436.5441,436.554,436.1271,436.1767,21815.0
2024-01-22 15:40:00,439.32,439.68,439.19,439.4,33938.0,436.1866,436.5441,436.0576,436.2661,33938.0
2024-01-22 15:50:00,439.31,440.0,439.3,439.57,76524.0,436.1767,436.8618,436.1668,436.4348,76524.0
2024-01-23 09:30:00,440.27,440.6,438.34,439.46,53759.0,437.1299,437.4575,435.2136,436.3256,53759.0
2024-01-23 09:40:00,439.71,439.86,438.64,439.62,13589.0,436.5738,436.7228,435.5115,436.4845,13589.0
2024-01-23 09:50:00,439.62,440.02,439.24,439.55,15147.0,436.4845,436.8816,436.1072,436.415,15147.0
2024-01-23 10:00:00,439.63,439.63,438.37,438.5,17414.0,436.4944,436.4944,435.2434,435.3725,17414.0
2024-01-23 10:10:00,438.5,439.17,438.39,438.95,23756.0,435.3725,436.0377,435.2633,435.8193,23756.0
2024-01-23 10:20:00,438.92,438.97,437.86,438.69,21263.0,435.7895,435.8391,434.737,435.5611,21263.0
2024-01-23 10:30:00,438.62,439.17,438.5,438.69,63001.0,435.4916,436.0377,435.3725,435.5611,63001.0
2024-01-23 10:40:00,438.74,438.89,438.1,438.25,24163.0,435.6108,435.7597,434.9753,435.1243,24163.0
2024-01-23 10:50:00,438.33,438.55,438.16,438.2,31267.0,435.2037,435.4221,435.0349,435.0746,31267.0
2024-01-23 11:00:00,438.23,438.82,438.0,438.71,21827.0,435.1044,435.6902,434.876,435.581,21827.0
2024-01-23 11:10:00,438.81,439.25,438.79,439.01,25001.0,435.6803,436.1171,435.6604,435.8788,25001.0
2024-01-23 11:20:00,439.02,439.1,438.26,438.62,12600.0,435.8888,435.9682,435.1342,435.4916,12600.0
2024-01-23 11:30:00,438.76,439.09,438.63,438.71,12742.0,435.6306,435.9583,435.5016,435.581,12742.0
2024-01-23 11:40:00,438.75,438.8,438.41,438.57,13914.0,435.6207,435.6703,435.2831,435.442,13914.0
2024-01-23 11:50:00,438.56,438.97,438.56,438.92,10765.0,435.4321,435.8391,435.4321,435.7895,10765.0
2024-01-23 12:00:00,438.85,439.03,438.62,438.89,13858.0,435.72,435.8987,435.4916,435.7597,13858.0
2024-01-23 12:10:00,438.88,439.36,438.86,439.33,12149.0,435.7498,436.2263,435.7299,436.1966,12149.0
2024-01-23 12:20:00,439.18,439.32,438.76,438.86,9274.0,436.0476,436.1866,435.6306,435.7299,9274.0
2024-01-23 12:30:00,438.9,439.17,438.84,439.01,24711.0,435.7696,436.0377,435.7101,435.8788,24711.0
2024-01-23 12:40:00,439.04,439.54,439.02,439.47,21923.0,435.9086,436.4051,435.8888,436.3356,21923.0
2024-01-23 12:50:00,439.47,439.92,439.47,439.77,13137.0,436.3356,436.7824,436.3356,436.6334,13137.0
2024-01-23 13:00:00,439.77,439.77,439.23,439.27,14890.0,436.6334,436.6334,436.0973,436.137,14890.0
2024-01-23 13:10:00,439.34,439.67,439.31,439.39,20102.0,436.2065,436.5341,436.1767,436.2561,20102.0
2024-01-23 13:20:00,439.42,439.67,439.18,439.56,22102.0,436.2859,436.5341,436.0476,436.4249,22102.0
2024-01-23 13:30:00,439.56,439.57,438.77,438.95,9436.0,436.4249,436.4348,435.6406,435.8193,9436.0
2024-01-23 13:40:00,439.02,439.19,438.9,439.13,6529.0,435.8888,436.0576,435.7696,435.998,6529.0
2024-01-23 13:50:00,439.18,439.4,439.13,439.39,8017.0,436.0476,436.2661,435.998,436.2561,8017.0
2024-01-23 14:00:00,439.43,439.43,438.9,438.98,7679.0,436.2958,436.2958,435.7696,435.8491,7679.0
2024-01-23 14:10:00,439.05,439.2,438.73,438.82,15754.0,435.9186,436.0675,435.6008,435.6902,15754.0
2024-01-23 14:20:00,438.78,438.86,438.57,438.63,15666.0,435.6505,435.7299,435.442,435.5016,15666.0
2024-01-23 14:30:00,438.6,438.63,438.4,438.43,23914.0,435.4718,435.5016,435.2732,435.303,23914.0
2024-01-23 14:40:00,438.36,438.84,438.34,438.6,12139.0,435.2335,435.7101,435.2136,435.4718,12139.0
2024-01-23 14:50:00,438.55,438.57,438.38,438.39,11644.0,435.4221,435.442,435.2533,435.2633,11644.0
2024-01-23 15:00:00,438.47,438.54,438.23,438.25,21523.0,435.3427,435.4122,435.1044,435.1243,21523.0
2024-01-23 15:10:00,438.27,438.92,438.27,438.86,18441.0,435.1441,435.7895,435.1441,435.7299,18441.0
2024-01-23 15:20:00,438.86,438.94,438.51,438.61,14101.0,435.7299,435.8093,435.3824,435.4817,14101.0
2024-01-23 15:30:00,438.57,438.68,438.0,438.03,18791.0,435.442,435.5512,434.876,434.9058,18791.0
2024-01-23 15:40:00,438.05,438.78,438.03,438.57,32337.0,434.9257,435.6505,434.9058,435.442,32337.0
2024-01-23 15:50:00,438.59,439.26,438.54,438.63,89130.0,435.4618,436.1271,435.4122,435.5016,89130.0
2024-01-24 09:30:00,438.53,439.55,435.75,436.45,89903.0,435.4023,436.415,432.6421,433.3371,89903.0
2024-01-24 09:40:00,436.62,437.34,436.12,436.37,17403.0,433.5059,434.2208,433.0095,433.2577,17403.0
2024-01-24 09:50:00,436.37,436.76,436.01,436.73,21513.0,433.2577,433.6449,432.9002,433.6151,21513.0
2024-01-24 10:00:00,436.64,437.2,436.1,436.58,37670.0,433.5257,434.0818,432.9896,433.4662,37670.0
2024-01-24 10:10:00,436.83,437.5,436.74,437.04,27237.0,433.7144,434.3796,433.625,433.9229,27237.0
2024-01-24 10:20:00,437.1,437.32,436.42,437.13,35545.0,433.9825,434.2009,433.3073,434.0123,35545.0
2024-01-24 10:30:00,437.11,437.28,436.5,437.13,21245.0,433.9924,434.1612,433.3867,434.0123,21245.0
2024-01-24 10:40:00,437.16,437.89,436.97,437.48,22778.0,434.042,434.7668,433.8534,434.3598,22778.0
2024-01-24 10:50:00,437.48,437.48,436.14,437.07,46068.0,434.3598,434.3598,433.0293,433.9527,46068.0
2024-01-24 11:00:00,437.11,438.49,437.07,438.49,19965.0,433.9924,435.3626,433.9527,435.3626,19965.0
2024-01-24 11:10:00,438.48,439.19,438.08,439.18,55312.0,435.3526,436.0576,434.9555,436.0476,55312.0
2024-01-24 11:20:00,439.08,439.76,438.91,439.59,29404.0,435.9483,436.6235,435.7796,436.4547,29404.0
2024-01-24 11:30:00,439.65,439.87,439.4,439.7,28358.0,436.5143,436.7327,436.2661,436.5639,28358.0
2024-01-24 11:40:00,439.73,439.87,439.49,439.76,13139.0,436.5937,436.7327,436.3554,436.6235,13139.0
2024-01-24 11:50:00,439.76,440.15,439.66,440.06,26059.0,436.6235,437.0107,436.5242,436.9214,26059.0
2024-01-24 12:00:00,440.02,440.91,439.91,440.91,64479.0,436.8816,437.7653,436.7724,437.7653,64479.0
2024-01-24 12:10:00,440.83,440.93,440.06,440.48,19232.0,437.6859,437.7851,436.9214,437.3384,19232.0
2024-01-24 12:20:00,440.41,440.65,440.09,440.43,15302.0,437.2689,437.5071,436.9511,437.2887,15302.0
2024-01-24 12:30:00,440.5,440.77,440.02,440.28,14896.0,437.3582,437.6263,436.8816,437.1398,14896.0
2024-01-24 12:40:00,440.28,440.6,439.99,440.58,19883.0,437.1398,437.4575,436.8519,437.4376,19883.0
2024-01-24 12:50:00,440.53,440.57,440.27,440.44,17501.0,437.388,437.4277,437.1299,437.2986,17501.0
2024-01-24 13:00:00,440.44,440.44,439.51,439.69,57853.0,437.2986,437.2986,436.3753,436.554,57853.0
2024-01-24 13:10:00,439.66,440.3,439.56,440.23,46679.0,436.5242,437.1596,436.4249,437.0901,46679.0
2024-01-24 13:20:00,440.21,440.28,439.82,440.06,17596.0,437.0703,437.1398,436.6831,436.9214,17596.0
2024-01-24 13:30:00,440.0,440.11,439.7,439.7,17742.0,436.8618,436.971,436.5639,436.5639,17742.0
2024-01-24 13:40:00,439.7,439.98,439.48,439.98,18716.0,436.5639,436.8419,436.3455,436.8419,18716.0
2024-01-24 13:50:00,440.02,440.12,439.66,439.94,20586.0,436.8816,436.9809,436.5242,436.8022,20586.0
2024-01-24 14:00:00,439.94,439.98,439.69,439.75,8606.0,436.8022,436.8419,436.554,436.6136,8606.0
2024-01-24 14:10:00,439.61,440.09,439.56,440.04,38746.0,436.4746,436.9511,436.4249,436.9015,38746.0
2024-01-24 14:20:00,439.92,440.26,439.64,439.92,34265.0,436.7824,437.1199,436.5043,436.7824,34265.0
2024-01-24 14:30:00,439.92,439.97,439.7,439.93,15917.0,436.7824,436.832,436.5639,436.7923,15917.0
2024-01-24 14:40:00,439.98,440.83,439.98,440.79,12218.0,436.8419,437.6859,436.8419,437.6461,12218.0
2024-01-24 14:50:00,440.81,440.82,440.37,440.51,8430.0,437.666,437.6759,437.2291,437.3681,8430.0
2024-01-24 15:00:00,440.56,440.76,440.3,440.63,14436.0,437.4178,437.6164,437.1596,437.4873,14436.0
2024-01-24 15:10:00,440.66,440.66,439.53,439.53,32956.0,437.5171,437.5171,436.3951,436.3951,32956.0
2024-01-24 15:20:00,439.5,439.97,439.46,439.83,25414.0,436.3653,436.832,436.3256,436.693,25414.0
2024-01-24 15:30:00,439.85,440.45,439.79,440.36,21335.0,436.7129,437.3086,436.6533,437.2192,21335.0
2024-01-24 15:40:00,440.35,440.42,438.89,438.9,57579.0,437.2093,437.2788,435.7597,435.7696,57579.0
2024-01-24 15:50:00,438.41,439.19,437.73,438.67,130953.0,435.2831,436.0576,434.608,435.5413,130953.0
2024-01-25 09:30:00,436.0,437.73,434.46,436.56,114734.0,432.8903,434.608,431.3613,433.4463,114734.0
2024-01-25 09:40:00,436.91,437.97,436.75,437.83,26597.0,433.7938,434.8463,433.635,434.7073,26597.0
2024-01-25 09:50:00,437.69,438.08,437.01,437.28,39529.0,434.5683,434.9555,433.8931,434.1612,39529.0
2024-01-25 10:00:00,437.36,437.73,437.1,437.68,29491.0,434.2406,434.608,433.9825,434.5583,29491.0
2024-01-25 10:10:00,437.75,438.4,437.37,437.46,23949.0,434.6278,435.2732,434.2505,434.3399,23949.0
2024-01-25 10:20:00,437.41,438.48,437.41,438.24,26281.0,434.2903,435.3526,434.2903,435.1143,26281.0
2024-01-25 10:30:00,438.4,438.63,437.42,437.92,37124.0,435.2732,435.5016,434.3002,434.7966,37124.0
2024-01-25 10:40:00,438.0,438.32,437.84,437.91,14091.0,434.876,435.1938,434.7172,434.7867,14091.0
2024-01-25 10:50:00,437.9,438.2,437.76,438.02,20321.0,434.7768,435.0746,434.6378,434.8959,20321.0
2024-01-25 11:00:00,438.02,438.02,437.35,437.56,19128.0,434.8959,434.8959,434.2307,434.4392,19128.0
2024-01-25 11:10:00,437.52,438.16,437.34,437.85,20085.0,434.3995,435.0349,434.2208,434.7271,20085.0
2024-01-25 11:20:00,437.82,437.88,437.38,437.83,16069.0,434.6973,434.7569,434.2605,434.7073,16069.0
2024-01-25 11:30:00,437.88,438.32,437.7,437.99,15452.0,434.7569,435.1938,434.5782,434.8661,15452.0
2024-01-25 11:40:00,437.91,437.92,437.38,437.9,14867.0,434.7867,434.7966,434.2605,434.7768,14867.0
2024-01-25 11:50:00,437.9,438.14,437.08,437.3,15689.0,434.7768,435.015,433.9626,434.181,15689.0
2024-01-25 12:00:00,437.36,437.45,436.6,436.61,12583.0,434.2406,434.33,433.486,433.496,12583.0
2024-01-25 12:10:00,436.53,436.94,436.43,436.75,15014.0,433.4165,433.8236,433.3172,433.635,15014.0
2024-01-25 12:20:00,436.69,437.04,436.38,436.44,18554.0,433.5754,433.9229,433.2676,433.3272,18554.0
2024-01-25 12:30:00,436.41,436.48,435.78,435.99,18375.0,433.2974,433.3669,432.6719,432.8804,18375.0
2024-01-25 12:40:00,436.0,436.09,435.49,435.75,25190.0,432.8903,432.9797,432.3839,432.6421,25190.0
2024-01-25 12:50:00,435.75,435.98,435.65,435.93,19513.0,432.6421,432.8705,432.5428,432.8208,19513.0
2024-01-25 13:00:00,436.0,436.49,435.74,436.21,33615.0,432.8903,433.3768,432.6322,433.0988,33615.0
2024-01-25 13:10:00,436.28,436.56,435.74,435.81,20433.0,433.1683,433.4463,432.6322,432.7017,20433.0
2024-01-25 13:20:00,435.94,436.09,435.71,435.92,24176.0,432.8307,432.9797,432.6024,432.8109,24176.0
2024-01-25 13:30:00,435.95,435.95,435.47,435.56,14224.0,432.8407,432.8407,432.3641,432.4534,14224.0
2024-01-25 13:40:00,435.6,435.77,435.23,435.63,17254.0,432.4932,432.662,432.1258,432.5229,17254.0
2024-01-25 13:50:00,435.71,435.71,435.22,435.52,15077.0,432.6024,432.6024,432.1159,432.4137,15077.0
2024-01-25 14:00:00,435.52,435.72,435.29,435.69,15936.0,432.4137,432.6123,432.1854,432.5825,15936.0
2024-01-25 14:10:00,435.69,436.22,435.4,436.22,27246.0,432.5825,433.1087,432.2946,433.1087,27246.0
2024-01-25 14:20:00,436.24,436.68,436.01,436.58,12616.0,433.1286,433.5655,432.9002,433.4662,12616.0
2024-01-25 14:30:00,436.61,437.04,436.55,436.92,12357.0,433.496,433.9229,433.4364,433.8037,12357.0
2024-01-25 14:40:00,436.92,436.94,436.21,436.34,18353.0,433.8037,433.8236,433.0988,433.2279,18353.0
2024-01-25 14:50:00,436.31,436.79,436.16,436.69,14237.0,433.1981,433.6747,433.0492,433.5754,14237.0
2024-01-25 15:00:00,436.64,436.76,436.47,436.62,11583.0,433.5257,433.6449,433.357,433.5059,11583.0
2024-01-25 15:10:00,436.62,436.68,436.25,436.68,15974.0,433.5059,433.5655,433.1385,433.5655,15974.0
2024-01-25 15:20:00,436.71,436.72,436.43,436.43,22920.0,433.5952,433.6052,433.3172,433.3172,22920.0
2024-01-25 15:30:00,436.47,436.88,436.15,436.28,41418.0,433.357,433.764,433.0392,433.1683,41418.0
2024-01-25 15:40:00,436.31,436.46,435.51,435.72,52141.0,433.1981,433.347,432.4038,432.6123,52141.0
2024-01-25 15:50:00,435.76,436.88,435.76,436.88,112407.0,432.652,433.764,432.652,433.764,112407.0
2024-01-26 09:30:00,432.55,436.31,430.67,435.13,140716.0,429.4649,433.1981,427.5983,432.0265,140716.0
2024-01-26 09:40:00,434.69,435.28,433.93,435.12,37103.0,431.5897,432.1754,430.8351,432.0166,37103.0
2024-01-26 09:50:00,435.34,435.34,433.62,434.79,38993.0,432.235,432.235,430.5273,431.6889,38993.0
2024-01-26 10:00:00,434.88,435.91,434.33,435.17,53390.0,431.7783,432.801,431.2322,432.0662,53390.0
2024-01-26 10:10:00,435.35,435.91,435.19,435.57,19896.0,432.2449,432.801,432.0861,432.4634,19896.0
2024-01-26 10:20:00,435.55,436.58,435.16,436.47,18690.0,432.4435,433.4662,432.0563,433.357,18690.0
2024-01-26 10:30:00,436.58,437.69,436.49,437.03,42464.0,433.4662,434.5683,433.3768,433.913,42464.0
2024-01-26 10:40:00,437.15,437.73,436.42,437.73,23890.0,434.0321,434.608,433.3073,434.608,23890.0
2024-01-26 10:50:00,437.83,438.66,437.6,438.66,18630.0,434.7073,435.5313,434.4789,435.5313,18630.0
2024-01-26 11:00:00,438.7,439.51,438.43,439.39,26931.0,435.5711,436.3753,435.303,436.2561,26931.0
2024-01-26 11:10:00,439.41,439.89,439.09,439.09,35199.0,436.276,436.7526,435.9583,435.9583,35199.0
2024-01-26 11:20:00,439.09,439.82,438.95,439.68,22534.0,435.9583,436.6831,435.8193,436.5441,22534.0
2024-01-26 11:30:00,439.72,439.87,438.74,438.79,20073.0,436.5838,436.7327,435.6108,435.6604,20073.0
2024-01-26 11:40:00,438.74,438.94,438.38,438.88,16373.0,435.6108,435.8093,435.2533,435.7498,16373.0
2024-01-26 11:50:00,439.1,439.16,438.6,439.11,13181.0,435.9682,436.0278,435.4718,435.9781,13181.0
2024-01-26 12:00:00,439.1,439.27,438.9,438.9,6806.0,435.9682,436.137,435.7696,435.7696,6806.0
2024-01-26 12:10:00,438.9,439.09,438.28,439.03,11928.0,435.7696,435.9583,435.154,435.8987,11928.0
2024-01-26 12:20:00,439.08,439.08,438.21,438.31,12405.0,435.9483,435.9483,435.0845,435.1838,12405.0
2024-01-26 12:30:00,438.31,438.38,437.64,437.78,8324.0,435.1838,435.2533,434.5186,434.6576,8324.0
2024-01-26 12:40:00,437.78,438.13,437.71,437.74,12229.0,434.6576,435.0051,434.5881,434.6179,12229.0
2024-01-26 12:50:00,437.78,438.18,437.63,438.01,11327.0,434.6576,435.0548,434.5087,434.886,11327.0
2024-01-26 13:00:00,438.08,438.25,437.8,437.98,6838.0,434.9555,435.1243,434.6775,434.8562,6838.0
2024-01-26 13:10:00,437.99,438.22,437.95,438.22,7875.0,434.8661,435.0945,434.8264,435.0945,7875.0
2024-01-26 13:20:00,438.2,438.71,438.18,438.36,8716.0,435.0746,435.581,435.0548,435.2335,8716.0
2024-01-26 13:30:00,438.44,438.54,437.96,438.11,6564.0,435.3129,435.4122,434.8363,434.9853,6564.0
2024-01-26 13:40:00,438.1,438.27,437.49,438.19,14034.0,434.9753,435.1441,434.3697,435.0647,14034.0
2024-01-26 13:50:00,438.26,438.45,437.96,438.32,14471.0,435.1342,435.3228,434.8363,435.1938,14471.0
2024-01-26 14:00:00,438.29,438.91,438.26,438.69,13924.0,435.164,435.7796,435.1342,435.5611,13924.0
2024-01-26 14:10:00,438.76,439.07,438.63,439.02,21047.0,435.6306,435.9384,435.5016,435.8888,21047.0
2024-01-26 14:20:00,438.99,438.99,438.52,438.86,14306.0,435.859,435.859,435.3923,435.7299,14306.0
2024-01-26 14:30:00,438.86,438.95,438.43,438.64,16703.0,435.7299,435.8193,435.303,435.5115,16703.0
2024-01-26 14:40:00,438.7,439.15,438.63,438.86,33418.0,435.5711,436.0178,435.5016,435.7299,33418.0
2024-01-26 14:50:00,438.88,439.28,438.65,439.04,20888.0,435.7498,436.1469,435.5214,435.9086,20888.0
2024-01-26 15:00:00,438.99,439.18,438.87,438.91,25527.0,435.859,436.0476,435.7398,435.7796,25527.0
2024-01-26 15:10:00,438.91,439.51,438.86,439.46,12215.0,435.7796,436.3753,435.7299,436.3256,12215.0
2024-01-26 15:20:00,439.45,439.45,438.89,438.89,12484.0,436.3157,436.3157,435.7597,435.7597,12484.0
2024-01-26 15:30:00,439.0,439.19,438.71,438.92,17431.0,435.8689,436.0576,435.581,435.7895,17431.0
2024-01-26 15:40:00,438.91,438.98,438.38,438.58,32032.0,435.7796,435.8491,435.2533,435.4519,32032.0
2024-01-26 15:50:00,438.49,438.81,437.62,438.56,133821.0,435.3626,435.6803,434.4988,435.4321,133821.0
2024-01-29 09:30:00,435.78,438.72,434.67,436.64,81682.0,432.6719,435.5909,431.5698,433.5257,81682.0
2024-01-29 09:40:00,436.62,438.23,436.62,437.35,47305.0,433.5059,435.1044,433.5059,434.2307,47305.0
2024-01-29 09:50:00,437.34,438.67,437.23,438.61,34872.0,434.2208,435.5413,434.1115,435.4817,34872.0
2024-01-29 10:00:00,438.61,439.66,438.3,438.46,31734.0,435.4817,436.5242,435.1739,435.3328,31734.0
2024-01-29 10:10:00,438.46,439.03,438.33,438.35,13926.0,435.3328,435.8987,435.2037,435.2235,13926.0
2024-01-29 10:20:00,438.41,438.81,437.5,438.15,12382.0,435.2831,435.6803,434.3796,435.025,12382.0
2024-01-29 10:30:00,438.17,438.35,437.66,438.21,13756.0,435.0448,435.2235,434.5385,435.0845,13756.0
2024-01-29 10:40:00,438.21,438.25,437.22,437.57,29746.0,435.0845,435.1243,434.1016,434.4491,29746.0
2024-01-29 10:50:00,437.63,438.0,437.41,437.75,24156.0,434.5087,434.876,434.2903,434.6278,24156.0
2024-01-29 11:00:00,437.74,437.89,437.37,437.54,22895.0,434.6179,434.7668,434.2505,434.4193,22895.0
2024-01-29 11:10:00,437.54,437.78,437.42,437.61,21643.0,434.4193,434.6576,434.3002,434.4888,21643.0
2024-01-29 11:20:00,437.67,438.05,437.24,438.05,23993.0,434.5484,434.9257,434.1215,434.9257,23993.0
2024-01-29 11:30:00,438.0,438.13,437.67,437.84,11727.0,434.876,435.0051,434.5484,434.7172,11727.0
2024-01-29 11:40:00,437.88,437.93,437.36,437.41,27013.0,434.7569,434.8065,434.2406,434.2903,27013.0
2024-01-29 11:50:00,437.4,437.71,437.4,437.69,14807.0,434.2803,434.5881,434.2803,434.5683,14807.0
2024-01-29 12:00:00,437.67,437.87,437.52,437.61,12464.0,434.5484,434.747,434.3995,434.4888,12464.0
2024-01-29 12:10:00,437.61,438.06,437.61,437.82,15521.0,434.4888,434.9356,434.4888,434.6973,15521.0
2024-01-29 12:20:00,437.88,437.99,437.69,437.7,11796.0,434.7569,434.8661,434.5683,434.5782,11796.0
2024-01-29 12:30:00,437.72,437.91,437.65,437.85,14180.0,434.598,434.7867,434.5285,434.7271,14180.0
2024-01-29 12:40:00,437.85,437.87,436.98,437.14,16721.0,434.7271,434.747,433.8633,434.0222,16721.0
2024-01-29 12:50:00,437.15,437.38,437.09,437.2,16302.0,434.0321,434.2605,433.9725,434.0818,16302.0
2024-01-29 13:00:00,437.25,437.54,437.1,437.22,14918.0,434.1314,434.4193,433.9825,434.1016,14918.0
2024-01-29 13:10:00,437.22,437.4,437.0,437.17,9305.0,434.1016,434.2803,433.8832,434.052,9305.0
2024-01-29 13:20:00,437.2,437.42,437.1,437.31,27798.0,434.0818,434.3002,433.9825,434.191,27798.0
2024-01-29 13:30:00,437.37,437.41,437.17,437.17,21664.0,434.2505,434.2903,434.052,434.052,21664.0
2024-01-29 13:40:00,437.16,437.29,437.07,437.13,16881.0,434.042,434.1711,433.9527,434.0123,16881.0
2024-01-29 13:50:00,437.17,437.18,436.81,436.81,18712.0,434.052,434.0619,433.6945,433.6945,18712.0
2024-01-29 14:00:00,436.83,437.41,436.82,437.39,17971.0,433.7144,434.2903,433.7045,434.2704,17971.0
2024-01-29 14:10:00,437.43,438.0,437.37,437.93,9012.0,434.3101,434.876,434.2505,434.8065,9012.0
2024-01-29 14:20:00,437.94,438.19,437.94,438.17,12345.0,434.8165,435.0647,434.8165,435.0448,12345.0
2024-01-29 14:30:00,438.19,438.43,437.93,438.27,19651.0,435.0647,435.303,434.8065,435.1441,19651.0
2024-01-29 14:40:00,438.35,438.52,438.3,438.3,9439.0,435.2235,435.3923,435.1739,435.1739,9439.0
2024-01-29 14:50:00,438.33,438.45,438.16,438.3,14749.0,435.2037,435.3228,435.0349,435.1739,14749.0
2024-01-29 15:00:00,438.29,439.11,438.28,438.98,24153.0,435.164,435.9781,435.154,435.8491,24153.0
2024-01-29 15:10:00,438.87,439.61,438.75,439.61,29597.0,435.7398,436.4746,435.6207,436.4746,29597.0
2024-01-29 15:20:00,439.56,440.21,439.55,439.74,34369.0,436.4249,437.0703,436.415,436.6036,34369.0
2024-01-29 15:30:00,439.77,440.68,439.76,440.53,53916.0,436.6334,437.5369,436.6235,437.388,53916.0
2024-01-29 15:40:00,440.55,440.73,439.9,440.02,54775.0,437.4079,437.5866,436.7625,436.8816,54775.0
2024-01-29 15:50:00,440.0,440.96,439.99,440.52,103499.0,436.8618,437.8149,436.8519,437.3781,103499.0
2024-01-30 09:30:00,440.9,442.61,440.05,441.33,73234.0,437.7554,439.4532,436.9114,438.1823,73234.0
2024-01-30 09:40:00,441.31,442.02,440.59,440.7,27936.0,438.1624,438.8674,437.4476,437.5568,27936.0
2024-01-30 09:50:00,440.73,441.19,440.29,441.15,35641.0,437.5866,438.0433,437.1497,438.0036,35641.0
2024-01-30 10:00:00,441.12,441.95,440.8,441.4,40883.0,437.9738,438.7979,437.6561,438.2518,40883.0
2024-01-30 10:10:00,441.48,442.37,441.4,442.21,32759.0,438.3312,439.2149,438.2518,439.056,32759.0
2024-01-30 10:20:00,442.26,442.67,441.81,442.09,26461.0,439.1057,439.5127,438.6589,438.9369,26461.0
2024-01-30 10:30:00,442.14,442.18,441.68,441.87,13534.0,438.9865,439.0262,438.5298,438.7184,13534.0
2024-01-30 10:40:00,441.94,442.59,441.6,442.53,19638.0,438.7879,439.4333,438.4504,439.3737,19638.0
2024-01-30 10:50:00,442.44,443.47,442.34,443.29,29013.0,439.2844,440.307,439.1851,440.1283,29013.0
2024-01-30 11:00:00,443.24,443.46,443.03,443.29,19129.0,440.0787,440.2971,439.8702,440.1283,19129.0
2024-01-30 11:10:00,443.31,444.16,443.28,443.81,21747.0,440.1482,440.9921,440.1184,440.6446,21747.0
2024-01-30 11:20:00,443.79,443.81,443.39,443.65,19409.0,440.6247,440.6446,440.2276,440.4857,19409.0
2024-01-30 11:30:00,443.68,444.24,443.66,444.24,20255.0,440.5155,441.0715,440.4957,441.0715,20255.0
2024-01-30 11:40:00,444.28,444.77,444.24,444.72,24427.0,441.1113,441.5978,441.0715,441.5481,24427.0
2024-01-30 11:50:00,444.77,445.0,444.44,444.6,37015.0,441.5978,441.8261,441.2701,441.429,37015.0
2024-01-30 12:00:00,444.64,444.92,444.41,444.91,12519.0,441.4687,441.7467,441.2403,441.7368,12519.0
2024-01-30 12:10:00,444.91,444.91,444.5,444.55,19016.0,441.7368,441.7368,441.3297,441.3793,19016.0
2024-01-30 12:20:00,444.63,444.98,444.03,444.06,29456.0,441.4588,441.8063,440.863,440.8928,29456.0
2024-01-30 12:30:00,444.01,444.13,443.58,443.76,15348.0,440.8432,440.9623,440.4162,440.595,15348.0
2024-01-30 12:40:00,443.85,445.0,443.81,444.99,22498.0,440.6843,441.8261,440.6446,441.8162,22498.0
2024-01-30 12:50:00,444.9,444.99,444.61,444.65,11496.0,441.7268,441.8162,441.4389,441.4786,11496.0
2024-01-30 13:00:00,444.63,444.75,444.38,444.41,14528.0,441.4588,441.5779,441.2105,441.2403,14528.0
2024-01-30 13:10:00,444.39,444.6,444.35,444.54,10598.0,441.2205,441.429,441.1808,441.3694,10598.0
2024-01-30 13:20:00,444.49,444.96,444.49,444.86,17258.0,441.3198,441.7864,441.3198,441.6871,17258.0
2024-01-30 13:30:00,444.9,445.15,444.89,444.95,12431.0,441.7268,441.975,441.7169,441.7765,12431.0
2024-01-30 13:40:00,444.99,445.11,444.77,444.86,10263.0,441.8162,441.9353,441.5978,441.6871,10263.0
2024-01-30 13:50:00,444.86,445.18,444.71,444.92,18795.0,441.6871,442.0048,441.5382,441.7467,18795.0
2024-01-30 14:00:00,445.03,445.19,444.83,445.09,12350.0,441.8559,442.0148,441.6573,441.9155,12350.0
2024-01-30 14:10:00,445.11,445.4,444.89,445.27,20550.0,441.9353,442.2233,441.7169,442.0942,20550.0
2024-01-30 14:20:00,445.35,446.01,445.35,445.88,19440.0,442.1736,442.8289,442.1736,442.6998,19440.0
2024-01-30 14:30:00,445.88,446.22,445.65,445.66,25351.0,442.6998,443.0374,442.4715,442.4814,25351.0
2024-01-30 14:40:00,445.71,446.14,445.6,446.0,27703.0,442.5311,442.958,442.4218,442.819,27703.0
2024-01-30 14:50:00,445.99,446.05,445.84,445.93,28170.0,442.8091,442.8686,442.6601,442.7495,28170.0
2024-01-30 15:00:00,445.91,445.93,445.55,445.77,28028.0,442.7296,442.7495,442.3722,442.5906,28028.0
2024-01-30 15:10:00,445.74,446.03,445.56,445.68,33257.0,442.5608,442.8488,442.3821,442.5013,33257.0
2024-01-30 15:20:00,445.67,445.79,445.25,445.55,34185.0,442.4913,442.6105,442.0743,442.3722,34185.0
2024-01-30 15:30:00,445.58,445.58,444.78,444.88,63304.0,442.402,442.402,441.6077,441.707,63304.0
2024-01-30 15:40:00,444.8,445.09,444.61,444.64,80546.0,441.6275,441.9155,441.4389,441.4687,80546.0
2024-01-30 15:50:00,444.6,445.7,444.59,445.25,184020.0,441.429,442.5211,441.419,442.0743,184020.0
2024-01-31 09:30:00,450.0,462.0,448.74,458.86,348163.0,446.7905,458.7049,445.5394,455.5873,348163.0
2024-01-31 09:40:00,458.86,459.59,455.39,457.72,106896.0,455.5873,456.3121,452.142,454.4554,106896.0
2024-01-31 09:50:00,457.81,458.96,454.72,455.8,71851.0,454.5448,455.6866,451.4768,452.5491,71851.0
2024-01-31 10:00:00,456.08,456.42,454.05,456.41,68824.0,452.8271,453.1647,450.8116,453.1547,68824.0
2024-01-31 10:10:00,456.27,456.62,452.65,452.82,50308.0,453.0157,453.3632,449.4216,449.5903,50308.0
2024-01-31 10:20:00,452.89,454.26,452.05,452.43,38982.0,449.6598,451.0201,448.8258,449.2031,38982.0
2024-01-31 10:30:00,452.44,452.79,449.37,449.37,43796.0,449.2131,449.5606,446.165,446.165,43796.0
2024-01-31 10:40:00,449.32,449.8,448.18,448.21,43833.0,446.1153,446.5919,444.9834,445.0132,43833.0
2024-01-31 10:50:00,448.25,448.6,446.95,446.98,37854.0,445.0529,445.4004,443.7622,443.792,37854.0
2024-01-31 11:00:00,446.9,449.22,446.62,448.76,87381.0,443.7126,446.016,443.4346,445.5593,87381.0
2024-01-31 11:10:00,448.76,449.09,447.85,448.92,35930.0,445.5593,445.8869,444.6558,445.7182,35930.0
2024-01-31 11:20:00,448.92,449.18,447.16,449.11,35279.0,445.7182,445.9763,443.9707,445.9068,35279.0
2024-01-31 11:30:00,448.96,449.6,448.01,449.56,42722.0,445.7579,446.3933,444.8147,446.3536,42722.0
2024-01-31 11:40:00,449.42,449.59,448.67,449.26,32348.0,446.2146,446.3834,445.4699,446.0557,32348.0
2024-01-31 11:50:00,449.27,450.19,448.9,449.49,23552.0,446.0657,446.9791,445.6983,446.2841,23552.0
2024-01-31 12:00:00,449.49,450.13,449.18,450.12,16607.0,446.2841,446.9195,445.9763,446.9096,16607.0
2024-01-31 12:10:00,450.13,450.9,449.49,450.88,26670.0,446.9195,447.684,446.2841,447.6642,26670.0
2024-01-31 12:20:00,450.81,451.41,450.81,451.23,25010.0,447.5947,448.1904,447.5947,448.0117,25010.0
2024-01-31 12:30:00,451.21,451.88,451.1,451.81,23797.0,447.9918,448.657,447.8826,448.5875,23797.0
2024-01-31 12:40:00,451.76,452.3,451.38,452.29,26489.0,448.5379,449.0741,448.1606,449.0641,26489.0
2024-01-31 12:50:00,452.23,452.41,451.16,451.53,15806.0,449.0046,449.1833,447.9422,448.3095,15806.0
2024-01-31 13:00:00,451.41,451.98,451.08,451.83,14105.0,448.1904,448.7563,447.8628,448.6074,14105.0
2024-01-31 13:10:00,451.74,451.87,451.18,451.37,13829.0,448.518,448.6471,447.962,448.1507,13829.0
2024-01-31 13:20:00,451.37,451.74,451.2,451.3,15758.0,448.1507,448.518,447.9819,448.0812,15758.0
2024-01-31 13:30:00,451.34,451.35,450.55,450.66,14539.0,448.1209,448.1308,447.3365,447.4457,14539.0
2024-01-31 13:40:00,450.63,451.26,450.53,451.05,26897.0,447.416,448.0415,447.3167,447.833,26897.0
2024-01-31 13:50:00,451.19,452.37,451.19,452.37,25953.0,447.972,449.1436,447.972,449.1436,25953.0
2024-01-31 14:00:00,452.36,452.56,450.8,451.4,25877.0,449.1336,449.3322,447.5848,448.1805,25877.0
2024-01-31 14:10:00,451.39,452.29,450.98,451.05,19152.0,448.1705,449.0641,447.7635,447.833,19152.0
2024-01-31 14:20:00,451.0,451.87,450.81,451.81,20525.0,447.7833,448.6471,447.5947,448.5875,20525.0
2024-01-31 14:30:00,451.8,453.39,451.6,453.21,46181.0,448.5776,450.1563,448.379,449.9776,46181.0
2024-01-31 14:40:00,453.33,453.72,450.75,451.62,54407.0,450.0967,450.4839,447.5351,448.3989,54407.0
2024-01-31 14:50:00,451.74,452.29,450.86,452.03,33861.0,448.518,449.0641,447.6443,448.806,33861.0
2024-01-31 15:00:00,451.86,451.9,450.38,450.88,43127.0,448.6372,448.6769,447.1677,447.6642,43127.0
2024-01-31 15:10:00,450.74,451.44,450.25,450.86,54390.0,447.5252,448.2202,447.0387,447.6443,54390.0
2024-01-31 15:20:00,450.8,451.85,450.59,451.07,40595.0,447.5848,448.6273,447.3762,447.8528,40595.0
2024-01-31 15:30:00,451.03,451.15,450.06,450.71,46678.0,447.8131,447.9323,446.85,447.4954,46678.0
2024-01-31 15:40:00,450.78,450.78,449.03,449.31,64015.0,447.5649,447.5649,445.8274,446.1054,64015.0
2024-01-31 15:50:00,449.23,450.07,448.75,448.85,276415.0,446.0259,446.86,445.5494,445.6487,276415.0
2024-02-01 09:30:00,455.0,458.31,454.04,457.49,144304.0,451.7548,455.0412,450.8016,454.227,144304.0
2024-02-01 09:40:00,457.52,457.82,455.44,457.08,78174.0,454.2568,454.5547,452.1917,453.82,78174.0
2024-02-01 09:50:00,457.06,457.89,456.52,457.53,52972.0,453.8001,454.6242,453.264,454.2668,52972.0
2024-02-01 10:00:00,457.27,458.1,456.5,458.03,70394.0,454.0086,454.8327,453.2441,454.7632,70394.0
2024-02-01 10:10:00,458.1,460.26,457.97,459.86,66925.0,454.8327,456.9773,454.7036,456.5801,66925.0
2024-02-01 10:20:00,459.87,460.02,458.13,459.3,73185.0,456.5901,456.739,454.8625,456.0241,73185.0
2024-02-01 10:30:00,459.44,460.38,458.98,460.02,55830.0,456.1631,457.0964,455.7064,456.739,55830.0
2024-02-01 10:40:00,459.89,460.25,459.32,459.38,52623.0,456.6099,456.9674,456.044,456.1036,52623.0
2024-02-01 10:50:00,459.49,459.7,457.58,457.68,48089.0,456.2128,456.4213,454.3164,454.4157,48089.0
2024-02-01 11:00:00,457.73,457.84,457.18,457.44,34317.0,454.4653,454.5745,453.9192,454.1774,34317.0
2024-02-01 11:10:00,457.52,457.8,457.0,457.3,21275.0,454.2568,454.5348,453.7405,454.0384,21275.0
2024-02-01 11:20:00,457.39,458.15,457.27,457.49,25116.0,454.1277,454.8823,454.0086,454.227,25116.0
2024-02-01 11:30:00,457.59,457.91,457.25,457.91,49708.0,454.3263,454.644,453.9887,454.644,49708.0
2024-02-01 11:40:00,458.0,458.0,457.28,457.64,43191.0,454.7334,454.7334,454.0185,454.376,43191.0
2024-02-01 11:50:00,457.65,458.1,457.48,457.75,30683.0,454.3859,454.8327,454.2171,454.4852,30683.0
2024-02-01 12:00:00,457.78,458.68,457.76,458.51,34624.0,454.515,455.4085,454.4951,455.2398,34624.0
2024-02-01 12:10:00,458.42,458.75,457.31,457.38,31699.0,455.1504,455.478,454.0483,454.1178,31699.0
2024-02-01 12:20:00,457.39,457.6,457.07,457.16,24529.0,454.1277,454.3363,453.81,453.8994,24529.0
2024-02-01 12:30:00,457.16,458.31,457.09,458.21,24900.0,453.8994,455.0412,453.8299,454.9419,24900.0
2024-02-01 12:40:00,458.27,459.97,458.19,459.93,21914.0,455.0015,456.6893,454.922,456.6496,21914.0
2024-02-01 12:50:00,460.0,460.3,459.23,459.79,31211.0,456.7191,457.017,455.9546,456.5106,31211.0
2024-02-01 13:00:00,459.79,459.99,458.5,458.53,20502.0,456.5106,456.7092,455.2298,455.2596,20502.0
2024-02-01 13:10:00,458.61,458.91,457.91,458.24,24451.0,455.339,455.6369,454.644,454.9717,24451.0
2024-02-01 13:20:00,458.42,458.78,458.3,458.4,19459.0,455.1504,455.5078,455.0313,455.1305,19459.0
2024-02-01 13:30:00,458.4,458.72,457.67,457.86,15891.0,455.1305,455.4483,454.4058,454.5944,15891.0
2024-02-01 13:40:00,457.85,458.12,457.76,457.87,15726.0,454.5845,454.8525,454.4951,454.6043,15726.0
2024-02-01 13:50:00,457.92,458.63,457.92,458.25,26024.0,454.654,455.3589,454.654,454.9816,26024.0
2024-02-01 14:00:00,458.3,458.46,457.8,458.33,15552.0,455.0313,455.1901,454.5348,455.061,15552.0
2024-02-01 14:10:00,458.34,458.42,457.57,457.74,10948.0,455.071,455.1504,454.3065,454.4753,10948.0
2024-02-01 14:20:00,457.82,458.07,457.46,458.01,13793.0,454.5547,454.8029,454.1973,454.7433,13793.0
2024-02-01 14:30:00,458.09,458.21,457.76,458.0,15899.0,454.8228,454.9419,454.4951,454.7334,15899.0
2024-02-01 14:40:00,458.0,459.38,458.0,459.1,35016.0,454.7334,456.1036,454.7334,455.8256,35016.0
2024-02-01 14:50:00,459.11,459.39,458.72,459.22,16553.0,455.8355,456.1135,455.4483,455.9447,16553.0
2024-02-01 15:00:00,459.22,459.82,459.08,459.43,23265.0,455.9447,456.5404,455.8057,456.1532,23265.0
2024-02-01 15:10:00,459.43,459.6,459.13,459.4,14011.0,456.1532,456.322,455.8553,456.1234,14011.0
2024-02-01 15:20:00,459.39,459.73,459.2,459.5,21863.0,456.1135,456.4511,455.9248,456.2227,21863.0
2024-02-01 15:30:00,459.57,459.63,458.89,459.53,27844.0,456.2922,456.3518,455.6171,456.2525,27844.0
2024-02-01 15:40:00,459.43,459.57,458.97,459.06,43024.0,456.1532,456.2922,455.6965,455.7858,43024.0
2024-02-01 15:50:00,459.09,461.14,459.09,461.11,174020.0,455.8156,457.851,455.8156,457.8212,174020.0
2024-02-02 09:30:00,462.21,463.77,461.01,462.43,88303.0,458.9134,460.4622,457.7219,459.1318,88303.0
2024-02-02 09:40:00,462.71,463.74,461.36,461.52,39624.0,459.4098,460.4325,458.0694,458.2283,39624.0
2024-02-02 09:50:00,461.13,461.32,459.0,459.38,43329.0,457.8411,458.0297,455.7263,456.1036,43329.0
2024-02-02 10:00:00,459.6,460.9,458.9,460.2,28773.0,456.322,457.6127,455.627,456.9177,28773.0
2024-02-02 10:10:00,460.56,461.75,460.24,461.17,33954.0,457.2751,458.4567,456.9574,457.8808,33954.0
2024-02-02 10:20:00,461.29,461.5,459.56,460.25,30047.0,457.9999,458.2084,456.2823,456.9674,30047.0
2024-02-02 10:30:00,460.49,460.49,458.5,458.8,22418.0,457.2056,457.2056,455.2298,455.5277,22418.0
2024-02-02 10:40:00,458.98,460.58,458.88,459.64,26686.0,455.7064,457.295,455.6071,456.3617,26686.0
2024-02-02 10:50:00,459.55,460.71,459.07,460.58,24968.0,456.2723,457.4241,455.7958,457.295,24968.0
2024-02-02 11:00:00,460.82,461.58,460.44,460.69,24060.0,457.5333,458.2879,457.156,457.4042,24060.0
2024-02-02 11:10:00,460.68,461.32,460.47,461.13,32958.0,457.3943,458.0297,457.1858,457.8411,32958.0
2024-02-02 11:20:00,461.08,461.6,460.44,461.5,21939.0,457.7914,458.3077,457.156,458.2084,21939.0
2024-02-02 11:30:00,461.61,462.6,461.42,462.6,17996.0,458.3177,459.3006,458.129,459.3006,17996.0
2024-02-02 11:40:00,462.78,463.17,462.66,463.0,9865.0,459.4793,459.8665,459.3602,459.6977,9865.0
2024-02-02 11:50:00,462.96,463.39,462.19,462.5,22336.0,459.658,460.085,458.8935,459.2013,22336.0
2024-02-02 12:00:00,462.56,462.57,461.6,461.6,12763.0,459.2609,459.2708,458.3077,458.3077,12763.0
2024-02-02 12:10:00,461.6,462.22,461.55,462.09,11108.0,458.3077,458.9233,458.2581,458.7942,11108.0
2024-02-02 12:20:00,462.23,462.64,462.0,462.64,7721.0,458.9332,459.3403,458.7049,459.3403,7721.0
2024-02-02 12:30:00,462.64,463.26,462.44,463.2,13576.0,459.3403,459.9559,459.1417,459.8963,13576.0
2024-02-02 12:40:00,463.19,463.2,460.77,461.91,18211.0,459.8864,459.8963,457.4836,458.6155,18211.0
2024-02-02 12:50:00,461.57,462.8,461.29,462.68,10473.0,458.2779,459.4992,457.9999,459.38,10473.0
2024-02-02 13:00:00,462.56,463.01,462.37,462.4,11064.0,459.2609,459.7077,459.0722,459.102,11064.0
2024-02-02 13:10:00,462.59,463.19,462.46,463.03,5321.0,459.2907,459.8864,459.1616,459.7275,5321.0
2024-02-02 13:20:00,463.27,463.28,462.1,462.22,20542.0,459.9658,459.9757,458.8042,458.9233,20542.0
2024-02-02 13:30:00,462.23,463.16,461.77,463.03,11944.0,458.9332,459.8566,458.4765,459.7275,11944.0
2024-02-02 13:40:00,463.1,463.27,462.66,462.92,10645.0,459.797,459.9658,459.3602,459.6183,10645.0
2024-02-02 13:50:00,462.88,463.31,462.88,462.98,14749.0,459.5786,460.0055,459.5786,459.6779,14749.0
2024-02-02 14:00:00,463.05,463.31,462.84,463.13,12863.0,459.7474,460.0055,459.5389,459.8268,12863.0
2024-02-02 14:10:00,463.15,463.19,462.73,462.73,18656.0,459.8467,459.8864,459.4297,459.4297,18656.0
2024-02-02 14:20:00,462.76,463.06,462.61,462.78,9075.0,459.4594,459.7573,459.3105,459.4793,9075.0
2024-02-02 14:30:00,462.87,463.5,462.87,463.3,12643.0,459.5687,460.1942,459.5687,459.9956,12643.0
2024-02-02 14:40:00,463.33,463.64,463.27,463.61,8820.0,460.0254,460.3332,459.9658,460.3034,8820.0
2024-02-02 14:50:00,463.65,463.65,463.11,463.6,9967.0,460.3431,460.3431,459.807,460.2935,9967.0
2024-02-02 15:00:00,463.61,463.84,463.36,463.47,33844.0,460.3034,460.5317,460.0552,460.1644,33844.0
2024-02-02 15:10:00,463.47,463.81,463.18,463.34,20434.0,460.1644,460.502,459.8765,460.0353,20434.0
2024-02-02 15:20:00,463.31,463.34,462.5,462.97,16865.0,460.0055,460.0353,459.2013,459.668,16865.0
2024-02-02 15:30:00,463.0,463.02,461.88,461.96,12355.0,459.6977,459.7176,458.5857,458.6652,12355.0
2024-02-02 15:40:00,461.99,462.02,461.06,461.29,25522.0,458.6949,458.7247,457.7716,457.9999,25522.0
2024-02-02 15:50:00,461.27,461.8,460.45,460.71,112646.0,457.9801,458.5063,457.1659,457.4241,112646.0
2024-02-05 09:30:00,459.51,461.19,458.34,460.77,75834.0,456.2326,457.9006,455.071,457.4836,75834.0
2024-02-05 09:40:00,460.76,461.37,459.61,459.62,24634.0,457.4737,458.0794,456.3319,456.3418,24634.0
2024-02-05 09:50:00,459.9,460.35,459.64,459.64,38854.0,456.6198,457.0666,456.3617,456.3617,38854.0
2024-02-05 10:00:00,459.59,459.72,458.5,459.01,52681.0,456.3121,456.4411,455.2298,455.7362,52681.0
2024-02-05 10:10:00,459.0,459.09,457.3,458.01,37360.0,455.7263,455.8156,454.0384,454.7433,37360.0
2024-02-05 10:20:00,458.01,458.33,457.4,458.2,32354.0,454.7433,455.061,454.1377,454.932,32354.0
2024-02-05 10:30:00,458.2,458.25,457.43,458.13,35866.0,454.932,454.9816,454.1675,454.8625,35866.0
2024-02-05 10:40:00,458.1,458.15,456.89,457.25,34162.0,454.8327,454.8823,453.6313,453.9887,34162.0
2024-02-05 10:50:00,457.3,457.3,455.99,456.24,21456.0,454.0384,454.0384,452.7377,452.986,21456.0
2024-02-05 11:00:00,456.2,456.56,455.52,456.55,24477.0,452.9462,453.3037,452.2711,453.2937,24477.0
2024-02-05 11:10:00,456.46,456.99,456.11,456.58,28721.0,453.2044,453.7306,452.8569,453.3235,28721.0
2024-02-05 11:20:00,456.61,456.75,455.75,456.12,17550.0,453.3533,453.4923,452.4994,452.8668,17550.0
2024-02-05 11:30:00,456.18,456.48,456.05,456.16,14121.0,452.9264,453.2242,452.7973,452.9065,14121.0
2024-02-05 11:40:00,456.27,456.53,455.71,456.53,12766.0,453.0157,453.2739,452.4597,453.2739,12766.0
2024-02-05 11:50:00,456.33,456.84,456.25,456.67,8297.0,453.0753,453.5817,452.9959,453.4129,8297.0
2024-02-05 12:00:00,456.56,456.78,456.37,456.49,11998.0,453.3037,453.5221,453.115,453.2342,11998.0
2024-02-05 12:10:00,456.49,457.16,456.32,456.87,15590.0,453.2342,453.8994,453.0654,453.6115,15590.0
2024-02-05 12:20:00,456.94,457.21,456.59,457.07,11610.0,453.681,453.949,453.3335,453.81,11610.0
2024-02-05 12:30:00,457.11,457.45,457.1,457.38,16940.0,453.8497,454.1873,453.8398,454.1178,16940.0
2024-02-05 12:40:00,457.37,457.39,456.89,456.99,11490.0,454.1079,454.1277,453.6313,453.7306,11490.0
2024-02-05 12:50:00,456.99,457.1,456.76,456.87,13532.0,453.7306,453.8398,453.5022,453.6115,13532.0
2024-02-05 13:00:00,456.87,457.04,456.55,456.95,10102.0,453.6115,453.7802,453.2937,453.6909,10102.0
2024-02-05 13:10:00,457.02,457.06,456.59,456.66,13492.0,453.7604,453.8001,453.3335,453.403,13492.0
2024-02-05 13:20:00,456.57,456.79,456.23,456.24,10877.0,453.3136,453.532,452.976,452.986,10877.0
2024-02-05 13:30:00,456.31,456.82,456.3,456.76,8212.0,453.0555,453.5618,453.0455,453.5022,8212.0
2024-02-05 13:40:00,456.76,457.36,456.75,457.17,8537.0,453.5022,454.098,453.4923,453.9093,8537.0
2024-02-05 13:50:00,457.06,457.25,457.02,457.21,11340.0,453.8001,453.9887,453.7604,453.949,11340.0
2024-02-05 14:00:00,457.17,457.26,456.95,457.25,6885.0,453.9093,453.9987,453.6909,453.9887,6885.0
2024-02-05 14:10:00,457.26,457.31,456.96,457.09,10168.0,453.9987,454.0483,453.7008,453.8299,10168.0
2024-02-05 14:20:00,457.14,457.33,456.7,456.93,13945.0,453.8795,454.0682,453.4427,453.671,13945.0
2024-02-05 14:30:00,456.94,457.18,456.86,456.95,15703.0,453.681,453.9192,453.6015,453.6909,15703.0
2024-02-05 14:40:00,457.02,457.08,456.77,456.81,14067.0,453.7604,453.82,453.5122,453.5519,14067.0
2024-02-05 14:50:00,456.77,456.97,456.66,456.92,15120.0,453.5122,453.7107,453.403,453.6611,15120.0
2024-02-05 15:00:00,457.0,457.03,456.47,456.47,22493.0,453.7405,453.7703,453.2143,453.2143,22493.0
2024-02-05 15:10:00,456.48,456.5,455.91,456.43,33287.0,453.2242,453.2441,452.6583,453.1746,33287.0
2024-02-05 15:20:00,456.43,457.07,456.37,456.89,15984.0,453.1746,453.81,453.115,453.6313,15984.0
2024-02-05 15:30:00,456.92,457.07,456.58,456.65,17929.0,453.6611,453.81,453.3235,453.393,17929.0
2024-02-05 15:40:00,456.66,456.87,456.38,456.51,38551.0,453.403,453.6115,453.125,453.254,38551.0
2024-02-05 15:50:00,456.56,457.07,456.49,456.65,131679.0,453.3037,453.81,453.2342,453.393,131679.0
2024-02-06 09:30:00,455.36,457.71,455.36,457.45,68562.0,452.1122,454.4455,452.1122,454.1873,68562.0
2024-02-06 09:40:00,457.58,457.71,456.54,456.97,15600.0,454.3164,454.4455,453.2838,453.7107,15600.0
2024-02-06 09:50:00,456.81,456.81,455.43,456.08,20148.0,453.5519,453.5519,452.1817,452.8271,20148.0
2024-02-06 10:00:00,455.92,456.27,455.66,455.91,26831.0,452.6682,453.0157,452.4101,452.6583,26831.0
2024-02-06 10:10:00,455.9,456.75,455.39,456.36,60100.0,452.6484,453.4923,452.142,453.1051,60100.0
2024-02-06 10:20:00,456.42,457.13,456.17,456.44,14371.0,453.1647,453.8696,452.9165,453.1845,14371.0
2024-02-06 10:30:00,456.35,456.84,456.09,456.46,16327.0,453.0952,453.5817,452.837,453.2044,16327.0
2024-02-06 10:40:00,456.44,456.72,456.02,456.45,14605.0,453.1845,453.4625,452.7675,453.1945,14605.0
2024-02-06 10:50:00,456.4,456.78,456.26,456.49,9381.0,453.1448,453.5221,453.0058,453.2342,9381.0
2024-02-06 11:00:00,456.58,457.4,456.57,457.29,12391.0,453.3235,454.1377,453.3136,454.0285,12391.0
2024-02-06 11:10:00,457.3,457.42,456.99,457.18,14150.0,454.0384,454.1575,453.7306,453.9192,14150.0
2024-02-06 11:20:00,457.39,457.75,457.01,457.38,10221.0,454.1277,454.4852,453.7505,454.1178,10221.0
2024-02-06 11:30:00,457.39,457.44,456.93,457.0,4140.0,454.1277,454.1774,453.671,453.7405,4140.0
2024-02-06 11:40:00,456.99,457.13,456.54,456.56,15331.0,453.7306,453.8696,453.2838,453.3037,15331.0
2024-02-06 11:50:00,456.66,456.69,456.2,456.46,7725.0,453.403,453.4327,452.9462,453.2044,7725.0
2024-02-06 12:00:00,456.34,456.67,455.96,456.13,12050.0,453.0852,453.4129,452.7079,452.8767,12050.0
2024-02-06 12:10:00,456.18,456.42,456.12,456.26,36398.0,452.9264,453.1647,452.8668,453.0058,36398.0
2024-02-06 12:20:00,456.24,456.46,455.88,456.44,22664.0,452.986,453.2044,452.6285,453.1845,22664.0
2024-02-06 12:30:00,456.44,457.04,456.44,456.91,8588.0,453.1845,453.7802,453.1845,453.6512,8588.0
2024-02-06 12:40:00,456.89,457.35,456.8,457.03,7309.0,453.6313,454.088,453.542,453.7703,7309.0
2024-02-06 12:50:00,457.06,457.8,456.99,457.77,23888.0,453.8001,454.5348,453.7306,454.505,23888.0
2024-02-06 13:00:00,458.0,458.35,457.83,458.12,44407.0,454.7334,455.0809,454.5646,454.8525,44407.0
2024-02-06 13:10:00,458.21,458.25,457.76,457.99,33007.0,454.9419,454.9816,454.4951,454.7235,33007.0
2024-02-06 13:20:00,457.99,458.34,457.92,458.26,9799.0,454.7235,455.071,454.654,454.9915,9799.0
2024-02-06 13:30:00,458.35,459.0,458.35,458.99,7736.0,455.0809,455.7263,455.0809,455.7163,7736.0
2024-02-06 13:40:00,459.02,459.09,458.74,458.89,7525.0,455.7461,455.8156,455.4681,455.6171,7525.0
2024-02-06 13:50:00,458.95,458.99,458.46,458.7,6236.0,455.6766,455.7163,455.1901,455.4284,6236.0
2024-02-06 14:00:00,458.65,458.65,457.9,458.0,12229.0,455.3788,455.3788,454.6341,454.7334,12229.0
2024-02-06 14:10:00,458.02,458.23,457.95,458.16,15477.0,454.7533,454.9618,454.6838,454.8923,15477.0
2024-02-06 14:20:00,458.16,458.49,458.13,458.33,12456.0,454.8923,455.2199,454.8625,455.061,12456.0
2024-02-06 14:30:00,458.29,458.6,458.11,458.38,28075.0,455.0213,455.3291,454.8426,455.1107,28075.0
2024-02-06 14:40:00,458.34,458.64,458.21,458.49,24648.0,455.071,455.3688,454.9419,455.2199,24648.0
2024-02-06 14:50:00,458.62,458.86,458.42,458.84,9927.0,455.349,455.5873,455.1504,455.5674,9927.0
2024-02-06 15:00:00,458.78,459.18,458.68,458.97,12848.0,455.5078,455.905,455.4085,455.6965,12848.0
2024-02-06 15:10:00,458.97,459.43,458.96,459.27,13359.0,455.6965,456.1532,455.6866,455.9943,13359.0
2024-02-06 15:20:00,459.28,459.5,458.78,459.09,35713.0,456.0043,456.2227,455.5078,455.8156,35713.0
2024-02-06 15:30:00,459.14,459.52,459.08,459.24,17332.0,455.8653,456.2426,455.8057,455.9646,17332.0
2024-02-06 15:40:00,459.24,459.72,459.11,459.5,14246.0,455.9646,456.4411,455.8355,456.2227,14246.0
2024-02-06 15:50:00,459.44,460.56,459.42,460.5,83181.0,456.1631,457.2751,456.1433,457.2156,83181.0
2024-02-07 09:30:00,461.21,462.22,459.62,460.73,66366.0,457.9205,458.9233,456.3418,457.4439,66366.0
2024-02-07 09:40:00,460.6,460.91,459.61,460.28,61251.0,457.3149,457.6226,456.3319,456.9971,61251.0
2024-02-07 09:50:00,460.42,460.66,459.65,460.55,59871.0,457.1361,457.3744,456.3716,457.2652,59871.0
2024-02-07 10:00:00,460.46,461.65,460.26,461.39,38903.0,457.1759,458.3574,456.9773,458.0992,38903.0
2024-02-07 10:10:00,461.54,461.85,461.22,461.22,34443.0,458.2482,458.5559,457.9304,457.9304,34443.0
2024-02-07 10:20:00,461.19,461.99,460.8,461.94,39454.0,457.9006,458.6949,457.5134,458.6453,39454.0
2024-02-07 10:30:00,461.96,462.1,461.03,461.57,29831.0,458.6652,458.8042,457.7418,458.2779,29831.0
2024-02-07 10:40:00,461.58,462.0,461.33,461.95,23939.0,458.2879,458.7049,458.0396,458.6552,23939.0
2024-02-07 10:50:00,461.95,462.03,461.18,461.88,37335.0,458.6552,458.7347,457.8907,458.5857,37335.0
2024-02-07 11:00:00,461.83,462.08,461.6,461.87,23773.0,458.5361,458.7843,458.3077,458.5758,23773.0
2024-02-07 11:10:00,461.87,462.03,461.11,461.5,16758.0,458.5758,458.7347,457.8212,458.2084,16758.0
2024-02-07 11:20:00,461.33,461.53,461.01,461.07,18320.0,458.0396,458.2382,457.7219,457.7815,18320.0
2024-02-07 11:30:00,461.16,461.42,460.76,461.06,17611.0,457.8709,458.129,457.4737,457.7716,17611.0
2024-02-07 11:40:00,461.05,461.96,461.05,461.66,8290.0,457.7616,458.6652,457.7616,458.3673,8290.0
2024-02-07 11:50:00,461.77,461.84,460.93,461.11,16444.0,458.4765,458.546,457.6425,457.8212,16444.0
2024-02-07 12:00:00,461.17,461.54,460.81,461.5,20664.0,457.8808,458.2482,457.5234,458.2084,20664.0
2024-02-07 12:10:00,461.57,461.59,461.21,461.4,10888.0,458.2779,458.2978,457.9205,458.1091,10888.0
2024-02-07 12:20:00,461.4,461.46,461.08,461.21,13492.0,458.1091,458.1687,457.7914,457.9205,13492.0
2024-02-07 12:30:00,461.18,461.4,460.96,461.01,16448.0,457.8907,458.1091,457.6723,457.7219,16448.0
2024-02-07 12:40:00,460.96,461.38,460.92,461.17,24632.0,457.6723,458.0893,457.6326,457.8808,24632.0
2024-02-07 12:50:00,461.23,461.61,461.17,461.19,23764.0,457.9404,458.3177,457.8808,457.9006,23764.0
2024-02-07 13:00:00,461.24,461.38,460.75,461.15,22559.0,457.9503,458.0893,457.4638,457.8609,22559.0
2024-02-07 13:10:00,461.16,461.48,461.16,461.16,19015.0,457.8709,458.1886,457.8709,457.8709,19015.0
2024-02-07 13:20:00,461.21,461.31,460.97,461.12,8975.0,457.9205,458.0198,457.6822,457.8311,8975.0
2024-02-07 13:30:00,461.19,461.28,461.03,461.19,18625.0,457.9006,457.99,457.7418,457.9006,18625.0
2024-02-07 13:40:00,461.25,461.31,460.9,461.3,13265.0,457.9602,458.0198,457.6127,458.0099,13265.0
2024-02-07 13:50:00,461.3,461.3,461.09,461.24,14980.0,458.0099,458.0099,457.8014,457.9503,14980.0
2024-02-07 14:00:00,461.28,461.51,461.14,461.35,34111.0,457.99,458.2184,457.851,458.0595,34111.0
2024-02-07 14:10:00,461.47,461.53,461.27,461.27,18437.0,458.1786,458.2382,457.9801,457.9801,18437.0
2024-02-07 14:20:00,461.38,461.51,461.21,461.21,13980.0,458.0893,458.2184,457.9205,457.9205,13980.0
2024-02-07 14:30:00,461.27,461.42,461.14,461.42,18176.0,457.9801,458.129,457.851,458.129,18176.0
2024-02-07 14:40:00,461.4,461.47,461.14,461.35,13998.0,458.1091,458.1786,457.851,458.0595,13998.0
2024-02-07 14:50:00,461.31,461.45,461.14,461.15,11197.0,458.0198,458.1588,457.851,457.8609,11197.0
2024-02-07 15:00:00,461.15,461.5,461.07,461.07,18294.0,457.8609,458.2084,457.7815,457.7815,18294.0
2024-02-07 15:10:00,461.14,461.26,460.79,460.79,17033.0,457.851,457.9701,457.5035,457.5035,17033.0
2024-02-07 15:20:00,460.78,460.94,460.72,460.75,13195.0,457.4936,457.6524,457.434,457.4638,13195.0
2024-02-07 15:30:00,460.79,461.32,460.73,461.17,24687.0,457.5035,458.0297,457.4439,457.8808,24687.0
2024-02-07 15:40:00,461.17,461.19,460.68,460.83,23619.0,457.8808,457.9006,457.3943,457.5432,23619.0
2024-02-07 15:50:00,460.84,462.24,460.8,461.93,99662.0,457.5531,458.9432,457.5134,458.6354,99662.0
2024-02-08 09:30:00,460.0,460.75,458.28,459.84,68470.0,456.7191,457.4638,455.0114,456.5603,68470.0
2024-02-08 09:40:00,459.91,460.1,459.01,459.1,23807.0,456.6298,456.8184,455.7362,455.8256,23807.0
2024-02-08 09:50:00,459.1,460.03,458.62,459.43,29775.0,455.8256,456.7489,455.349,456.1532,29775.0
2024-02-08 10:00:00,459.2,460.31,459.2,459.91,19541.0,455.9248,457.0269,455.9248,456.6298,19541.0
2024-02-08 10:10:00,459.84,459.85,458.51,458.9,16957.0,456.5603,456.5702,455.2398,455.627,16957.0
2024-02-08 10:20:00,458.84,459.16,458.43,459.07,8269.0,455.5674,455.8851,455.1603,455.7958,8269.0
2024-02-08 10:30:00,458.99,459.91,458.72,458.72,16324.0,455.7163,456.6298,455.4483,455.4483,16324.0
2024-02-08 10:40:00,458.76,459.04,458.06,459.01,20499.0,455.488,455.766,454.793,455.7362,20499.0
2024-02-08 10:50:00,458.93,459.11,458.8,458.91,17040.0,455.6568,455.8355,455.5277,455.6369,17040.0
2024-02-08 11:00:00,458.92,459.06,458.41,458.51,14931.0,455.6468,455.7858,455.1405,455.2398,14931.0
2024-02-08 11:10:00,458.53,458.7,458.32,458.49,11130.0,455.2596,455.4284,455.0511,455.2199,11130.0
2024-02-08 11:20:00,458.5,458.72,458.36,458.46,8874.0,455.2298,455.4483,455.0908,455.1901,8874.0
2024-02-08 11:30:00,458.46,458.62,458.09,458.49,10576.0,455.1901,455.349,454.8228,455.2199,10576.0
2024-02-08 11:40:00,458.59,458.76,458.48,458.68,10864.0,455.3192,455.488,455.21,455.4085,10864.0
2024-02-08 11:50:00,458.68,458.91,458.67,458.89,13559.0,455.4085,455.6369,455.3986,455.6171,13559.0
2024-02-08 12:00:00,458.87,458.94,458.7,458.84,6601.0,455.5972,455.6667,455.4284,455.5674,6601.0
2024-02-08 12:10:00,458.83,459.32,458.76,459.26,11420.0,455.5575,456.044,455.488,455.9844,11420.0
2024-02-08 12:20:00,459.26,459.45,458.95,459.0,11604.0,455.9844,456.1731,455.6766,455.7263,11604.0
2024-02-08 12:30:00,458.95,459.03,458.76,458.76,7692.0,455.6766,455.7561,455.488,455.488,7692.0
2024-02-08 12:40:00,458.83,459.01,458.73,458.93,11808.0,455.5575,455.7362,455.4582,455.6568,11808.0
2024-02-08 12:50:00,458.93,459.0,458.57,458.8,13367.0,455.6568,455.7263,455.2993,455.5277,13367.0
2024-02-08 13:00:00,458.73,459.37,458.72,458.77,20238.0,455.4582,456.0936,455.4483,455.4979,20238.0
2024-02-08 13:10:00,458.84,458.84,458.47,458.48,8688.0,455.5674,455.5674,455.2,455.21,8688.0
2024-02-08 13:20:00,458.48,458.67,458.35,458.6,26067.0,455.21,455.3986,455.0809,455.3291,26067.0
2024-02-08 13:30:00,458.6,458.86,458.53,458.66,8529.0,455.3291,455.5873,455.2596,455.3887,8529.0
2024-02-08 13:40:00,458.66,458.66,458.44,458.54,10941.0,455.3887,455.3887,455.1703,455.2695,10941.0
2024-02-08 13:50:00,458.49,458.65,458.3,458.3,14432.0,455.2199,455.3788,455.0313,455.0313,14432.0
2024-02-08 14:00:00,458.29,458.53,457.74,457.74,22004.0,455.0213,455.2596,454.4753,454.4753,22004.0
2024-02-08 14:10:00,457.72,458.04,457.44,457.66,38026.0,454.4554,454.7731,454.1774,454.3958,38026.0
2024-02-08 14:20:00,457.74,458.01,457.58,457.95,10077.0,454.4753,454.7433,454.3164,454.6838,10077.0
2024-02-08 14:30:00,457.94,458.17,457.88,458.05,18029.0,454.6738,454.9022,454.6143,454.783,18029.0
2024-02-08 14:40:00,458.05,458.26,457.85,457.92,44953.0,454.783,454.9915,454.5845,454.654,44953.0
2024-02-08 14:50:00,457.96,458.39,457.96,458.34,19098.0,454.6937,455.1206,454.6937,455.071,19098.0
2024-02-08 15:00:00,458.38,458.39,457.93,458.05,19120.0,455.1107,455.1206,454.6639,454.783,19120.0
2024-02-08 15:10:00,458.05,458.38,457.91,458.38,20660.0,454.783,455.1107,454.644,455.1107,20660.0
2024-02-08 15:20:00,458.41,458.62,458.32,458.46,16365.0,455.1405,455.349,455.0511,455.1901,16365.0
2024-02-08 15:30:00,458.48,458.77,458.45,458.74,19468.0,455.21,455.4979,455.1802,455.4681,19468.0
2024-02-08 15:40:00,458.72,458.81,458.34,458.39,27299.0,455.4483,455.5376,455.071,455.1206,27299.0
2024-02-08 15:50:00,458.28,458.62,458.06,458.26,82625.0,455.0114,455.349,454.793,454.9915,82625.0
2024-02-09 09:30:00,458.06,458.99,456.41,458.0,82565.0,454.793,455.7163,453.1547,454.7334,82565.0
2024-02-09 09:40:00,458.16,458.32,457.69,458.0,28934.0,454.8923,455.0511,454.4256,454.7334,28934.0
2024-02-09 09:50:00,457.8,458.41,457.8,458.21,26265.0,454.5348,455.1405,454.5348,454.9419,26265.0
2024-02-09 10:00:00,458.22,458.43,457.51,458.39,41356.0,454.9518,455.1603,454.2469,455.1206,41356.0
2024-02-09 10:10:00,458.23,458.36,457.92,457.92,19754.0,454.9618,455.0908,454.654,454.654,19754.0
2024-02-09 10:20:00,457.86,458.21,457.55,457.82,20299.0,454.5944,454.9419,454.2866,454.5547,20299.0
2024-02-09 10:30:00,457.97,458.08,457.45,457.64,16062.0,454.7036,454.8128,454.1873,454.376,16062.0
2024-02-09 10:40:00,457.52,457.84,457.42,457.71,16017.0,454.2568,454.5745,454.1575,454.4455,16017.0
2024-02-09 10:50:00,457.62,458.08,457.56,458.08,15548.0,454.3561,454.8128,454.2965,454.8128,15548.0
2024-02-09 11:00:00,458.08,458.09,457.11,457.29,50065.0,454.8128,454.8228,453.8497,454.0285,50065.0
2024-02-09 11:10:00,457.34,457.37,456.37,456.73,18300.0,454.0781,454.1079,453.115,453.4725,18300.0
2024-02-09 11:20:00,456.7,457.61,456.69,457.44,18593.0,453.4427,454.3462,453.4327,454.1774,18593.0
2024-02-09 11:30:00,457.52,457.65,456.96,457.09,14233.0,454.2568,454.3859,453.7008,453.8299,14233.0
2024-02-09 11:40:00,457.27,457.63,457.22,457.33,14361.0,454.0086,454.366,453.959,454.0682,14361.0
2024-02-09 11:50:00,457.31,457.47,457.13,457.3,16981.0,454.0483,454.2072,453.8696,454.0384,16981.0
2024-02-09 12:00:00,457.3,457.32,456.82,456.92,15291.0,454.0384,454.0582,453.5618,453.6611,15291.0
2024-02-09 12:10:00,456.92,457.29,456.89,457.14,7551.0,453.6611,454.0285,453.6313,453.8795,7551.0
2024-02-09 12:20:00,457.2,457.63,457.15,457.5,37420.0,453.9391,454.366,453.8895,454.237,37420.0
2024-02-09 12:30:00,457.37,457.61,457.34,457.41,30682.0,454.1079,454.3462,454.0781,454.1476,30682.0
2024-02-09 12:40:00,457.4,457.67,457.4,457.65,10019.0,454.1377,454.4058,454.1377,454.3859,10019.0
2024-02-09 12:50:00,457.65,457.72,457.33,457.56,23820.0,454.3859,454.4554,454.0682,454.2965,23820.0
2024-02-09 13:00:00,457.44,457.48,457.22,457.24,5168.0,454.1774,454.2171,453.959,453.9788,5168.0
2024-02-09 13:10:00,457.4,457.4,457.14,457.26,12815.0,454.1377,454.1377,453.8795,453.9987,12815.0
2024-02-09 13:20:00,457.25,457.31,457.07,457.31,10693.0,453.9887,454.0483,453.81,454.0483,10693.0
2024-02-09 13:30:00,457.33,457.91,457.33,457.82,11448.0,454.0682,454.644,454.0682,454.5547,11448.0
2024-02-09 13:40:00,457.72,457.91,457.37,457.83,18843.0,454.4554,454.644,454.1079,454.5646,18843.0
2024-02-09 13:50:00,457.9,458.21,457.83,458.15,14343.0,454.6341,454.9419,454.5646,454.8823,14343.0
2024-02-09 14:00:00,458.13,458.42,458.03,458.2,19621.0,454.8625,455.1504,454.7632,454.932,19621.0
2024-02-09 14:10:00,458.19,458.42,458.04,458.22,29469.0,454.922,455.1504,454.7731,454.9518,29469.0
2024-02-09 14:20:00,458.16,458.24,458.03,458.11,16992.0,454.8923,454.9717,454.7632,454.8426,16992.0
2024-02-09 14:30:00,458.1,458.41,457.95,458.41,22924.0,454.8327,455.1405,454.6838,455.1405,22924.0
2024-02-09 14:40:00,458.41,458.72,458.4,458.61,14878.0,455.1405,455.4483,455.1305,455.339,14878.0
2024-02-09 14:50:00,458.64,458.81,458.54,458.66,14492.0,455.3688,455.5376,455.2695,455.3887,14492.0
2024-02-09 15:00:00,458.72,458.72,458.35,458.46,12736.0,455.4483,455.4483,455.0809,455.1901,12736.0
2024-02-09 15:10:00,458.49,458.8,458.24,458.58,18495.0,455.2199,455.5277,454.9717,455.3093,18495.0
2024-02-09 15:20:00,458.65,458.7,458.2,458.25,10577.0,455.3788,455.4284,454.932,454.9816,10577.0
2024-02-09 15:30:00,458.27,458.27,457.87,457.94,12437.0,455.0015,455.0015,454.6043,454.6738,12437.0
2024-02-09 15:40:00,457.93,458.14,457.59,457.63,47179.0,454.6639,454.8724,454.3263,454.366,47179.0
2024-02-09 15:50:00,457.76,458.51,457.62,457.75,133734.0,454.4951,455.2398,454.3561,454.4852,133734.0
2024-02-12 09:30:00,459.18,459.18,457.17,457.6,40458.0,455.905,455.905,453.9093,454.3363,40458.0
2024-02-12 09:40:00,457.64,458.05,457.35,457.97,15996.0,454.376,454.783,454.088,454.7036,15996.0
2024-02-12 09:50:00,457.71,458.11,456.08,456.2,27571.0,454.4455,454.8426,452.8271,452.9462,27571.0
2024-02-12 10:00:00,456.2,456.89,456.12,456.82,18984.0,452.9462,453.6313,452.8668,453.5618,18984.0
2024-02-12 10:10:00,456.9,457.54,456.9,457.44,14076.0,453.6412,454.2767,453.6412,454.1774,14076.0
2024-02-12 10:20:00,457.44,457.53,457.07,457.33,12504.0,454.1774,454.2668,453.81,454.0682,12504.0
2024-02-12 10:30:00,457.35,457.61,457.2,457.31,17450.0,454.088,454.3462,453.9391,454.0483,17450.0
2024-02-12 10:40:00,457.39,457.49,456.47,456.63,14840.0,454.1277,454.227,453.2143,453.3732,14840.0
2024-02-12 10:50:00,456.69,457.13,456.51,456.96,12761.0,453.4327,453.8696,453.254,453.7008,12761.0
2024-02-12 11:00:00,456.95,457.69,456.82,457.64,13216.0,453.6909,454.4256,453.5618,454.376,13216.0
2024-02-12 11:10:00,457.53,458.05,457.3,457.91,13366.0,454.2668,454.783,454.0384,454.644,13366.0
2024-02-12 11:20:00,457.88,458.25,457.88,458.16,8961.0,454.6143,454.9816,454.6143,454.8923,8961.0
2024-02-12 11:30:00,458.19,458.92,458.16,458.73,13146.0,454.922,455.6468,454.8923,455.4582,13146.0
2024-02-12 11:40:00,458.65,459.07,458.39,458.7,18984.0,455.3788,455.7958,455.1206,455.4284,18984.0
2024-02-12 11:50:00,458.71,458.94,458.43,458.94,10174.0,455.4383,455.6667,455.1603,455.6667,10174.0
2024-02-12 12:00:00,458.69,459.15,458.63,459.07,6837.0,455.4185,455.8752,455.3589,455.7958,6837.0
2024-02-12 12:10:00,459.0,459.39,458.95,459.13,12968.0,455.7263,456.1135,455.6766,455.8553,12968.0
2024-02-12 12:20:00,459.13,459.29,458.85,459.04,8178.0,455.8553,456.0142,455.5773,455.766,8178.0
2024-02-12 12:30:00,458.96,459.07,458.61,458.73,6311.0,455.6866,455.7958,455.339,455.4582,6311.0
2024-02-12 12:40:00,458.8,458.88,458.64,458.79,7378.0,455.5277,455.6071,455.3688,455.5178,7378.0
2024-02-12 12:50:00,458.78,458.84,458.6,458.72,8803.0,455.5078,455.5674,455.3291,455.4483,8803.0
2024-02-12 13:00:00,458.74,459.02,458.74,458.84,7960.0,455.4681,455.7461,455.4681,455.5674,7960.0
2024-02-12 13:10:00,458.85,459.14,458.85,458.94,7751.0,455.5773,455.8653,455.5773,455.6667,7751.0
2024-02-12 13:20:00,459.1,459.1,458.19,458.21,7082.0,455.8256,455.8256,454.922,454.9419,7082.0
2024-02-12 13:30:00,458.18,458.83,458.18,458.52,8320.0,454.9121,455.5575,454.9121,455.2497,8320.0
2024-02-12 13:40:00,458.49,458.67,458.14,458.46,11844.0,455.2199,455.3986,454.8724,455.1901,11844.0
2024-02-12 13:50:00,458.63,458.84,458.57,458.57,7141.0,455.3589,455.5674,455.2993,455.2993,7141.0
2024-02-12 14:00:00,458.56,459.4,458.42,458.98,56182.0,455.2894,456.1234,455.1504,455.7064,56182.0
2024-02-12 14:10:00,459.02,459.1,458.11,458.11,15331.0,455.7461,455.8256,454.8426,454.8426,15331.0
2024-02-12 14:20:00,457.75,458.47,457.57,458.09,16421.0,454.4852,455.2,454.3065,454.8228,16421.0
2024-02-12 14:30:00,458.0,458.13,457.85,457.97,6489.0,454.7334,454.8625,454.5845,454.7036,6489.0
2024-02-12 14:40:00,458.04,458.04,457.48,457.67,6321.0,454.7731,454.7731,454.2171,454.4058,6321.0
2024-02-12 14:50:00,457.6,457.79,457.49,457.72,8064.0,454.3363,454.5249,454.227,454.4554,8064.0
2024-02-12 15:00:00,457.69,458.04,457.61,457.94,6523.0,454.4256,454.7731,454.3462,454.6738,6523.0
2024-02-12 15:10:00,458.03,458.24,458.02,458.22,13973.0,454.7632,454.9717,454.7533,454.9518,13973.0
2024-02-12 15:20:00,458.26,458.28,458.01,458.06,11292.0,454.9915,455.0114,454.7433,454.793,11292.0
2024-02-12 15:30:00,458.15,458.3,458.06,458.13,12112.0,454.8823,455.0313,454.793,454.8625,12112.0
2024-02-12 15:40:00,458.1,458.45,458.0,458.45,13185.0,454.8327,455.1802,454.7334,455.1802,13185.0
2024-02-12 15:50:00,458.5,459.0,458.17,459.0,84335.0,455.2298,455.7263,454.9022,455.7263,84335.0
2024-02-13 09:30:00,456.76,458.36,456.04,456.47,48116.0,453.5022,455.0908,452.7874,453.2143,48116.0
2024-02-13 09:40:00,456.88,458.54,456.42,458.23,23936.0,453.6214,455.2695,453.1647,454.9618,23936.0
2024-02-13 09:50:00,458.53,458.69,457.26,458.46,28150.0,455.2596,455.4185,453.9987,455.1901,28150.0
2024-02-13 10:00:00,458.22,458.98,458.1,458.21,22064.0,454.9518,455.7064,454.8327,454.9419,22064.0
2024-02-13 10:10:00,458.31,459.5,457.96,458.18,15999.0,455.0412,456.2227,454.6937,454.9121,15999.0
2024-02-13 10:20:00,458.32,459.9,458.17,459.83,20116.0,455.0511,456.6198,454.9022,456.5503,20116.0
2024-02-13 10:30:00,460.0,460.49,459.26,459.39,12126.0,456.7191,457.2056,455.9844,456.1135,12126.0
2024-02-13 10:40:00,459.47,460.42,459.43,460.25,26265.0,456.1929,457.1361,456.1532,456.9674,26265.0
2024-02-13 10:50:00,460.27,460.53,459.85,460.21,23590.0,456.9872,457.2454,456.5702,456.9276,23590.0
2024-02-13 11:00:00,460.31,460.74,460.17,460.56,19837.0,457.0269,457.4539,456.8879,457.2751,19837.0
2024-02-13 11:10:00,460.59,460.64,460.0,460.26,21465.0,457.3049,457.3546,456.7191,456.9773,21465.0
2024-02-13 11:20:00,460.43,460.86,460.31,460.65,10495.0,457.1461,457.573,457.0269,457.3645,10495.0
2024-02-13 11:30:00,460.65,461.69,460.54,461.54,19537.0,457.3645,458.3971,457.2553,458.2482,19537.0
2024-02-13 11:40:00,461.45,461.88,461.36,461.47,17209.0,458.1588,458.5857,458.0694,458.1786,17209.0
2024-02-13 11:50:00,461.65,461.82,461.26,461.39,11907.0,458.3574,458.5262,457.9701,458.0992,11907.0
2024-02-13 12:00:00,461.35,461.46,460.95,460.99,10032.0,458.0595,458.1687,457.6624,457.7021,10032.0
2024-02-13 12:10:00,460.99,460.99,460.42,460.71,13334.0,457.7021,457.7021,457.1361,457.4241,13334.0
2024-02-13 12:20:00,460.59,460.8,460.0,460.6,25968.0,457.3049,457.5134,456.7191,457.3149,25968.0
2024-02-13 12:30:00,460.48,460.99,460.41,460.91,11278.0,457.1957,457.7021,457.1262,457.6226,11278.0
2024-02-13 12:40:00,460.98,461.08,460.66,460.75,12004.0,457.6921,457.7914,457.3744,457.4638,12004.0
2024-02-13 12:50:00,460.75,461.04,460.52,460.64,24035.0,457.4638,457.7517,457.2354,457.3546,24035.0
2024-02-13 13:00:00,460.58,460.71,459.82,459.91,12983.0,457.295,457.4241,456.5404,456.6298,12983.0
2024-02-13 13:10:00,459.83,459.95,459.64,459.76,12028.0,456.5503,456.6695,456.3617,456.4808,12028.0
2024-02-13 13:20:00,459.61,459.91,459.32,459.54,18619.0,456.3319,456.6298,456.044,456.2624,18619.0
2024-02-13 13:30:00,459.55,459.73,459.2,459.42,12495.0,456.2723,456.4511,455.9248,456.1433,12495.0
2024-02-13 13:40:00,459.5,459.5,458.74,459.29,22401.0,456.2227,456.2227,455.4681,456.0142,22401.0
2024-02-13 13:50:00,459.22,459.58,459.03,459.41,20732.0,455.9447,456.3021,455.7561,456.1333,20732.0
2024-02-13 14:00:00,459.44,459.44,458.26,458.46,15177.0,456.1631,456.1631,454.9915,455.1901,15177.0
2024-02-13 14:10:00,458.46,458.46,457.84,457.94,12576.0,455.1901,455.1901,454.5745,454.6738,12576.0
2024-02-13 14:20:00,458.01,458.18,457.63,458.17,13572.0,454.7433,454.9121,454.366,454.9022,13572.0
2024-02-13 14:30:00,458.11,458.78,458.06,458.75,16503.0,454.8426,455.5078,454.793,455.478,16503.0
2024-02-13 14:40:00,458.75,458.99,457.74,457.74,10604.0,455.478,455.7163,454.4753,454.4753,10604.0
2024-02-13 14:50:00,457.84,457.94,457.43,457.69,8135.0,454.5745,454.6738,454.1675,454.4256,8135.0
2024-02-13 15:00:00,457.77,458.07,457.65,457.87,15358.0,454.505,454.8029,454.3859,454.6043,15358.0
2024-02-13 15:10:00,457.9,458.28,457.63,457.67,10635.0,454.6341,455.0114,454.366,454.4058,10635.0
2024-02-13 15:20:00,457.57,458.11,457.35,457.99,17234.0,454.3065,454.8426,454.088,454.7235,17234.0
2024-02-13 15:30:00,458.03,458.23,457.55,457.89,29398.0,454.7632,454.9618,454.2866,454.6242,29398.0
2024-02-13 15:40:00,457.89,458.78,457.78,458.75,58544.0,454.6242,455.5078,454.515,455.478,58544.0
2024-02-13 15:50:00,458.76,460.51,458.32,460.49,99057.0,455.488,457.2255,455.0511,457.2056,99057.0
2024-02-14 09:30:00,462.0,462.52,460.67,461.02,56267.0,458.7049,459.2212,457.3844,457.7319,56267.0
2024-02-14 09:40:00,460.86,462.63,460.85,461.4,11050.0,457.573,459.3304,457.5631,458.1091,11050.0
2024-02-14 09:50:00,461.35,462.39,460.93,462.23,29243.0,458.0595,459.0921,457.6425,458.9332,29243.0
2024-02-14 10:00:00,462.36,462.78,461.43,462.6,30778.0,459.0623,459.4793,458.1389,459.3006,30778.0
2024-02-14 10:10:00,462.42,463.16,462.41,462.92,17748.0,459.1219,459.8566,459.1119,459.6183,17748.0
2024-02-14 10:20:00,462.92,463.48,462.82,463.23,35110.0,459.6183,460.1743,459.519,459.9261,35110.0
2024-02-14 10:30:00,463.31,463.88,462.89,463.0,28504.0,460.0055,460.5715,459.5885,459.6977,28504.0
2024-02-14 10:40:00,462.92,463.19,462.37,463.0,16318.0,459.6183,459.8864,459.0722,459.6977,16318.0
2024-02-14 10:50:00,462.92,463.1,461.81,461.93,11842.0,459.6183,459.797,458.5162,458.6354,11842.0
2024-02-14 11:00:00,461.74,461.86,460.75,461.54,15869.0,458.4467,458.5659,457.4638,458.2482,15869.0
2024-02-14 11:10:00,461.52,461.97,460.85,461.03,10879.0,458.2283,458.6751,457.5631,457.7418,10879.0
2024-02-14 11:20:00,461.03,462.02,460.89,461.67,11269.0,457.7418,458.7247,457.6028,458.3772,11269.0
2024-02-14 11:30:00,461.64,461.67,460.47,460.47,15847.0,458.3474,458.3772,457.1858,457.1858,15847.0
2024-02-14 11:40:00,460.56,461.28,460.48,461.07,18399.0,457.2751,457.99,457.1957,457.7815,18399.0
2024-02-14 11:50:00,461.04,461.04,460.07,460.22,13904.0,457.7517,457.7517,456.7886,456.9376,13904.0
2024-02-14 12:00:00,460.08,460.56,459.43,460.43,26204.0,456.7986,457.2751,456.1532,457.1461,26204.0
2024-02-14 12:10:00,460.23,460.56,460.08,460.45,10967.0,456.9475,457.2751,456.7986,457.1659,10967.0
2024-02-14 12:20:00,460.53,460.86,460.38,460.86,8635.0,457.2454,457.573,457.0964,457.573,8635.0
2024-02-14 12:30:00,460.9,461.11,460.8,460.8,14076.0,457.6127,457.8212,457.5134,457.5134,14076.0
2024-02-14 12:40:00,460.88,461.35,460.8,461.15,9939.0,457.5929,458.0595,457.5134,457.8609,9939.0
2024-02-14 12:50:00,461.22,461.45,460.99,461.45,9441.0,457.9304,458.1588,457.7021,458.1588,9441.0
2024-02-14 13:00:00,461.5,461.61,461.28,461.28,8659.0,458.2084,458.3177,457.99,457.99,8659.0
2024-02-14 13:10:00,461.17,461.27,460.83,461.06,9058.0,457.8808,457.9801,457.5432,457.7716,9058.0
2024-02-14 13:20:00,461.11,461.43,460.91,461.43,10004.0,457.8212,458.1389,457.6226,458.1389,10004.0
2024-02-14 13:30:00,461.42,462.44,461.33,462.28,19679.0,458.129,459.1417,458.0396,458.9829,19679.0
2024-02-14 13:40:00,462.28,462.39,462.0,462.09,12437.0,458.9829,459.0921,458.7049,458.7942,12437.0
2024-02-14 13:50:00,462.07,462.12,461.79,462.12,8404.0,458.7744,458.824,458.4964,458.824,8404.0
2024-02-14 14:00:00,462.11,462.13,461.16,461.37,19924.0,458.8141,458.8339,457.8709,458.0794,19924.0
2024-02-14 14:10:00,461.31,461.93,461.17,461.83,16751.0,458.0198,458.6354,457.8808,458.5361,16751.0
2024-02-14 14:20:00,461.95,462.5,461.9,462.45,4597.0,458.6552,459.2013,458.6056,459.1517,4597.0
2024-02-14 14:30:00,462.46,462.59,462.07,462.3,13787.0,459.1616,459.2907,458.7744,459.0027,13787.0
2024-02-14 14:40:00,462.3,462.4,462.05,462.16,18716.0,459.0027,459.102,458.7545,458.8637,18716.0
2024-02-14 14:50:00,462.15,462.23,461.82,462.05,10124.0,458.8538,458.9332,458.5262,458.7545,10124.0
2024-02-14 15:00:00,462.09,462.7,461.87,462.58,19230.0,458.7942,459.3999,458.5758,459.2807,19230.0
2024-02-14 15:10:00,462.62,463.08,462.53,463.08,13915.0,459.3204,459.7772,459.2311,459.7772,13915.0
2024-02-14 15:20:00,462.94,463.58,462.92,463.49,22159.0,459.6382,460.2736,459.6183,460.1842,22159.0
2024-02-14 15:30:00,463.62,464.17,463.4,464.17,20083.0,460.3133,460.8594,460.0949,460.8594,20083.0
2024-02-14 15:40:00,464.14,464.64,463.88,464.44,27809.0,460.8296,461.326,460.5715,461.1275,27809.0
2024-02-14 15:50:00,464.4,465.45,463.99,465.28,112130.0,461.0878,462.1303,460.6807,461.9615,112130.0
2024-02-15 09:30:00,465.83,467.49,465.23,466.51,67259.0,462.5076,464.1557,461.9118,463.1827,67259.0
2024-02-15 09:40:00,466.21,467.28,466.19,467.19,33349.0,462.8848,463.9472,462.865,463.8579,33349.0
2024-02-15 09:50:00,467.34,468.34,466.94,468.3,24806.0,464.0068,464.9997,463.6096,464.9599,24806.0
2024-02-15 10:00:00,468.09,469.1,468.09,468.86,19536.0,464.7514,465.7542,464.7514,465.5159,19536.0
2024-02-15 10:10:00,468.76,468.82,467.69,468.23,14369.0,465.4167,465.4762,464.3543,464.8904,14369.0
2024-02-15 10:20:00,468.33,468.45,467.71,467.89,10018.0,464.9897,465.1089,464.3741,464.5529,10018.0
2024-02-15 10:30:00,467.79,468.61,467.6,468.24,27985.0,464.4536,465.2677,464.2649,464.9004,27985.0
2024-02-15 10:40:00,468.46,468.83,468.16,468.62,16906.0,465.1188,465.4862,464.8209,465.2777,16906.0
2024-02-15 10:50:00,468.68,468.92,468.5,468.6,9315.0,465.3372,465.5755,465.1585,465.2578,9315.0
2024-02-15 11:00:00,468.6,468.81,468.28,468.53,8994.0,465.2578,465.4663,464.9401,465.1883,8994.0
2024-02-15 11:10:00,468.69,469.43,468.52,469.1,58872.0,465.3472,466.0819,465.1784,465.7542,58872.0
2024-02-15 11:20:00,469.1,469.1,468.47,468.61,12641.0,465.7542,465.7542,465.1287,465.2677,12641.0
2024-02-15 11:30:00,468.64,470.1,468.62,469.99,21429.0,465.2975,466.7471,465.2777,466.6379,21429.0
2024-02-15 11:40:00,470.24,471.14,470.02,470.92,92522.0,466.8861,467.7797,466.6677,467.5612,92522.0
2024-02-15 11:50:00,470.87,470.92,469.88,470.42,20104.0,467.5116,467.5612,466.5287,467.0648,20104.0
2024-02-15 12:00:00,470.3,470.36,469.58,469.75,31743.0,466.9457,467.0052,466.2308,466.3996,31743.0
2024-02-15 12:10:00,469.89,469.96,469.47,469.71,20409.0,466.5386,466.6081,466.1216,466.3599,20409.0
2024-02-15 12:20:00,469.89,470.02,469.24,470.0,14237.0,466.5386,466.6677,465.8932,466.6478,14237.0
2024-02-15 12:30:00,469.92,470.59,469.91,470.17,22514.0,466.5684,467.2336,466.5585,466.8166,22514.0
2024-02-15 12:40:00,470.18,470.35,469.74,469.74,25576.0,466.8265,466.9953,466.3897,466.3897,25576.0
2024-02-15 12:50:00,469.87,470.17,469.36,469.43,14423.0,466.5187,466.8166,466.0124,466.0819,14423.0
2024-02-15 13:00:00,469.46,469.75,469.35,469.71,7977.0,466.1117,466.3996,466.0024,466.3599,7977.0
2024-02-15 13:10:00,469.88,470.25,469.66,470.15,13153.0,466.5287,466.896,466.3102,466.7967,13153.0
2024-02-15 13:20:00,470.06,470.06,469.61,470.0,27461.0,466.7074,466.7074,466.2606,466.6478,27461.0
2024-02-15 13:30:00,470.0,470.02,469.43,469.82,14092.0,466.6478,466.6677,466.0819,466.4691,14092.0
2024-02-15 13:40:00,469.77,470.03,469.52,469.92,37994.0,466.4195,466.6776,466.1712,466.5684,37994.0
2024-02-15 13:50:00,469.95,470.71,469.78,470.68,32731.0,466.5982,467.3527,466.4294,467.323,32731.0
2024-02-15 14:00:00,470.71,471.31,470.51,471.11,15614.0,467.3527,467.9485,467.1542,467.7499,15614.0
2024-02-15 14:10:00,471.15,471.15,470.47,470.88,10330.0,467.7896,467.7896,467.1145,467.5215,10330.0
2024-02-15 14:20:00,470.99,471.4,470.95,471.16,17222.0,467.6307,468.0378,467.591,467.7995,17222.0
2024-02-15 14:30:00,471.14,471.44,470.84,471.33,31239.0,467.7797,468.0775,467.4818,467.9683,31239.0
2024-02-15 14:40:00,471.31,472.11,471.26,471.97,35518.0,467.9485,468.7428,467.8988,468.6038,35518.0
2024-02-15 14:50:00,472.02,472.03,471.29,471.41,20861.0,468.6534,468.6633,467.9286,468.0478,20861.0
2024-02-15 15:00:00,471.31,471.84,471.22,471.69,15989.0,467.9485,468.4747,467.8591,468.3258,15989.0
2024-02-15 15:10:00,471.78,472.05,471.48,471.75,35927.0,468.4151,468.6832,468.1173,468.3853,35927.0
2024-02-15 15:20:00,471.64,471.74,471.2,471.61,26826.0,468.2761,468.3754,467.8393,468.2463,26826.0
2024-02-15 15:30:00,471.51,471.71,471.41,471.63,32863.0,468.147,468.3456,468.0478,468.2662,32863.0
2024-02-15 15:40:00,471.67,471.67,471.14,471.28,41356.0,468.3059,468.3059,467.7797,467.9187,41356.0
2024-02-15 15:50:00,471.15,471.5,470.97,471.33,149608.0,467.7896,468.1371,467.6109,467.9683,149608.0
2024-02-16 09:30:00,474.17,474.17,470.74,470.86,163761.0,470.7881,470.7881,467.3825,467.5017,163761.0
2024-02-16 09:40:00,470.86,471.55,470.51,470.99,27173.0,467.5017,468.1868,467.1542,467.6307,27173.0
2024-02-16 09:50:00,470.94,471.41,470.17,470.39,60732.0,467.5811,468.0478,466.8166,467.035,60732.0
2024-02-16 10:00:00,470.33,470.64,469.72,470.38,31621.0,466.9755,467.2832,466.3698,467.0251,31621.0
2024-02-16 10:10:00,470.38,470.84,470.0,470.28,27656.0,467.0251,467.4818,466.6478,466.9258,27656.0
2024-02-16 10:20:00,470.3,470.3,469.36,470.0,11996.0,466.9457,466.9457,466.0124,466.6478,11996.0
2024-02-16 10:30:00,469.94,470.01,469.42,470.01,28515.0,466.5882,466.6577,466.0719,466.6577,28515.0
2024-02-16 10:40:00,470.0,470.25,469.73,469.95,57967.0,466.6478,466.896,466.3797,466.5982,57967.0
2024-02-16 10:50:00,470.0,470.7,469.82,470.38,26700.0,466.6478,467.3428,466.4691,467.0251,26700.0
2024-02-16 11:00:00,470.4,470.91,470.27,470.51,14094.0,467.045,467.5513,466.9159,467.1542,14094.0
2024-02-16 11:10:00,470.44,470.45,470.1,470.29,12690.0,467.0847,467.0946,466.7471,466.9357,12690.0
2024-02-16 11:20:00,470.24,470.37,469.78,470.05,12891.0,466.8861,467.0152,466.4294,466.6975,12891.0
2024-02-16 11:30:00,470.19,470.33,469.99,470.17,8195.0,466.8365,466.9755,466.6379,466.8166,8195.0
2024-02-16 11:40:00,470.19,470.98,470.18,470.98,14214.0,466.8365,467.6208,466.8265,467.6208,14214.0
2024-02-16 11:50:00,470.94,471.48,470.94,471.45,12142.0,467.5811,468.1173,467.5811,468.0875,12142.0
2024-02-16 12:00:00,471.5,471.97,471.4,471.58,15531.0,468.1371,468.6038,468.0378,468.2165,15531.0
2024-02-16 12:10:00,471.69,471.69,471.26,471.46,13395.0,468.3258,468.3258,467.8988,468.0974,13395.0
2024-02-16 12:20:00,471.38,472.16,471.31,472.03,9018.0,468.018,468.7924,467.9485,468.6633,9018.0
2024-02-16 12:30:00,472.04,472.15,471.72,471.75,6261.0,468.6733,468.7825,468.3555,468.3853,6261.0
2024-02-16 12:40:00,471.66,472.26,471.66,472.15,7397.0,468.296,468.8917,468.296,468.7825,7397.0
2024-02-16 12:50:00,472.06,472.15,471.49,471.56,7407.0,468.6931,468.7825,468.1272,468.1967,7407.0
2024-02-16 13:00:00,471.53,471.54,470.72,470.78,16937.0,468.1669,468.1768,467.3627,467.4222,16937.0
2024-02-16 13:10:00,470.78,471.3,470.69,471.24,8449.0,467.4222,467.9385,467.3329,467.879,8449.0
2024-02-16 13:20:00,471.24,472.05,471.24,471.54,19497.0,467.879,468.6832,467.879,468.1768,19497.0
2024-02-16 13:30:00,471.52,471.72,471.47,471.72,13355.0,468.157,468.3555,468.1073,468.3555,13355.0
2024-02-16 13:40:00,471.74,471.79,471.27,471.27,9021.0,468.3754,468.425,467.9088,467.9088,9021.0
2024-02-16 13:50:00,471.25,471.89,471.19,471.89,13391.0,467.8889,468.5243,467.8293,468.5243,13391.0
2024-02-16 14:00:00,471.94,471.95,471.33,471.5,11602.0,468.574,468.5839,467.9683,468.1371,11602.0
2024-02-16 14:10:00,471.54,471.54,471.15,471.53,9538.0,468.1768,468.1768,467.7896,468.1669,9538.0
2024-02-16 14:20:00,471.46,471.56,471.27,471.35,10722.0,468.0974,468.1967,467.9088,467.9882,10722.0
2024-02-16 14:30:00,471.37,471.37,470.67,470.92,9600.0,468.008,468.008,467.313,467.5612,9600.0
2024-02-16 14:40:00,470.84,470.88,469.02,469.22,22350.0,467.4818,467.5215,465.6748,465.8734,22350.0
2024-02-16 14:50:00,469.2,469.38,468.65,469.38,17115.0,465.8535,466.0322,465.3074,466.0322,17115.0
2024-02-16 15:00:00,469.36,469.57,469.07,469.19,16126.0,466.0124,466.2209,465.7244,465.8436,16126.0
2024-02-16 15:10:00,469.11,469.24,468.71,469.02,24111.0,465.7642,465.8932,465.367,465.6748,24111.0
2024-02-16 15:20:00,469.13,469.41,468.96,469.17,15408.0,465.784,466.062,465.6152,465.8237,15408.0
2024-02-16 15:30:00,469.22,469.45,468.62,468.68,15277.0,465.8734,466.1017,465.2777,465.3372,15277.0
2024-02-16 15:40:00,468.58,468.62,467.06,467.06,35944.0,465.2379,465.2777,463.7288,463.7288,35944.0
2024-02-16 15:50:00,467.19,468.36,467.19,468.26,85589.0,463.8579,465.0195,463.8579,464.9202,85589.0
2024-02-20 09:30:00,452.8,455.85,451.82,454.36,338815.0,449.5705,452.5987,448.5975,451.1194,338815.0
2024-02-20 09:40:00,454.18,455.2,453.5,454.58,190572.0,450.9406,451.9534,450.2655,451.3378,190572.0
2024-02-20 09:50:00,454.54,454.71,453.28,454.12,93932.0,451.2981,451.4669,450.0471,450.8811,93932.0
2024-02-20 10:00:00,454.29,454.42,452.9,453.96,69952.0,451.0499,451.1789,449.6698,450.7222,69952.0
2024-02-20 10:10:00,454.09,454.11,451.93,452.62,53547.0,450.8513,450.8711,448.7067,449.3918,53547.0
2024-02-20 10:20:00,452.52,453.63,452.52,453.25,40114.0,449.2925,450.3946,449.2925,450.0173,40114.0
2024-02-20 10:30:00,453.24,454.54,453.17,454.5,55428.0,450.0073,451.2981,449.9378,451.2584,55428.0
2024-02-20 10:40:00,454.43,454.79,453.86,453.98,91281.0,451.1889,451.5463,450.6229,450.7421,91281.0
2024-02-20 10:50:00,453.98,454.66,453.52,453.79,58187.0,450.7421,451.4172,450.2854,450.5534,58187.0
2024-02-20 11:00:00,453.99,454.19,453.34,453.45,59678.0,450.752,450.9506,450.1066,450.2159,59678.0
2024-02-20 11:10:00,453.45,454.05,453.37,454.0,25598.0,450.2159,450.8116,450.1364,450.7619,25598.0
2024-02-20 11:20:00,454.01,454.59,453.92,454.28,62290.0,450.7719,451.3477,450.6825,451.0399,62290.0
2024-02-20 11:30:00,454.48,454.61,453.87,454.15,50062.0,451.2385,451.3676,450.6329,450.9109,50062.0
2024-02-20 11:40:00,454.1,454.78,454.0,454.53,28191.0,450.8612,451.5364,450.7619,451.2881,28191.0
2024-02-20 11:50:00,454.53,455.05,453.75,453.81,28045.0,451.2881,451.8044,450.5137,450.5733,28045.0
2024-02-20 12:00:00,453.75,453.75,452.54,453.06,37755.0,450.5137,450.5137,449.3123,449.8286,37755.0
2024-02-20 12:10:00,453.06,453.25,452.53,452.77,26146.0,449.8286,450.0173,449.3024,449.5407,26146.0
2024-02-20 12:20:00,452.64,453.08,452.35,453.06,30755.0,449.4116,449.8485,449.1237,449.8286,30755.0
2024-02-20 12:30:00,453.13,453.27,452.06,452.13,24916.0,449.8981,450.0371,448.8358,448.9053,24916.0
2024-02-20 12:40:00,452.08,452.64,452.0,452.56,35929.0,448.8556,449.4116,448.7762,449.3322,35929.0
2024-02-20 12:50:00,452.63,452.98,452.49,452.64,18263.0,449.4017,449.7492,449.2627,449.4116,18263.0
2024-02-20 13:00:00,452.66,452.93,452.43,452.84,26955.0,449.4315,449.6996,449.2031,449.6102,26955.0
2024-02-20 13:10:00,452.83,453.14,452.42,452.83,25948.0,449.6003,449.9081,449.1932,449.6003,25948.0
2024-02-20 13:20:00,452.86,453.24,452.16,452.26,35645.0,449.6301,450.0073,448.9351,449.0343,35645.0
2024-02-20 13:30:00,452.25,452.29,451.66,451.83,27887.0,449.0244,449.0641,448.4386,448.6074,27887.0
2024-02-20 13:40:00,451.76,452.27,451.74,451.83,29986.0,448.5379,449.0443,448.518,448.6074,29986.0
2024-02-20 13:50:00,451.75,452.36,451.69,452.36,43487.0,448.528,449.1336,448.4684,449.1336,43487.0
2024-02-20 14:00:00,452.41,452.94,452.11,452.94,21360.0,449.1833,449.7095,448.8854,449.7095,21360.0
2024-02-20 14:10:00,452.94,453.28,452.71,453.26,30806.0,449.7095,450.0471,449.4811,450.0272,30806.0
2024-02-20 14:20:00,453.19,453.45,452.57,453.35,29991.0,449.9577,450.2159,449.3421,450.1166,29991.0
2024-02-20 14:30:00,453.36,453.49,453.19,453.39,24858.0,450.1265,450.2556,449.9577,450.1563,24858.0
2024-02-20 14:40:00,453.39,453.89,453.38,453.89,32881.0,450.1563,450.6527,450.1464,450.6527,32881.0
2024-02-20 14:50:00,453.85,454.39,453.54,454.36,43334.0,450.613,451.1491,450.3052,451.1194,43334.0
2024-02-20 15:00:00,454.39,454.48,454.07,454.39,30753.0,451.1491,451.2385,450.8314,451.1491,30753.0
2024-02-20 15:10:00,454.37,454.47,453.33,453.4,54279.0,451.1293,451.2286,450.0967,450.1662,54279.0
2024-02-20 15:20:00,453.33,453.76,452.97,453.72,47108.0,450.0967,450.5236,449.7393,450.4839,47108.0
2024-02-20 15:30:00,453.72,453.77,451.57,451.68,99634.0,450.4839,450.5336,448.3493,448.4585,99634.0
2024-02-20 15:40:00,451.65,452.05,450.81,450.87,120490.0,448.4287,448.8258,447.5947,447.6543,120490.0
2024-02-20 15:50:00,450.86,452.08,450.12,451.98,233798.0,447.6443,448.8556,446.9096,448.7563,233798.0
2024-02-21 09:30:00,453.31,455.88,452.0,455.1,112156.0,450.0768,452.6285,448.7762,451.8541,112156.0
2024-02-21 09:40:00,455.04,455.51,454.1,454.44,45518.0,451.7945,452.2612,450.8612,451.1988,45518.0
2024-02-21 09:50:00,454.38,455.48,454.29,455.48,31329.0,451.1392,452.2314,451.0499,452.2314,31329.0
2024-02-21 10:00:00,455.38,456.97,455.36,456.69,81026.0,452.1321,453.7107,452.1122,453.4327,81026.0
2024-02-21 10:10:00,456.75,457.69,456.26,457.06,28542.0,453.4923,454.4256,453.0058,453.8001,28542.0
2024-02-21 10:20:00,457.06,457.16,456.43,456.67,41402.0,453.8001,453.8994,453.1746,453.4129,41402.0
2024-02-21 10:30:00,456.7,457.18,456.18,456.82,20705.0,453.4427,453.9192,452.9264,453.5618,20705.0
2024-02-21 10:40:00,456.93,456.93,456.12,456.58,20322.0,453.671,453.671,452.8668,453.3235,20322.0
2024-02-21 10:50:00,456.53,456.56,455.91,455.97,25207.0,453.2739,453.3037,452.6583,452.7179,25207.0
2024-02-21 11:00:00,456.03,456.26,455.31,456.15,28861.0,452.7774,453.0058,452.0626,452.8966,28861.0
2024-02-21 11:10:00,456.12,456.5,455.93,456.47,17232.0,452.8668,453.2441,452.6782,453.2143,17232.0
2024-02-21 11:20:00,456.5,456.62,456.27,456.53,11409.0,453.2441,453.3632,453.0157,453.2739,11409.0
2024-02-21 11:30:00,456.52,456.76,456.4,456.62,19577.0,453.264,453.5022,453.1448,453.3632,19577.0
2024-02-21 11:40:00,456.55,456.63,456.12,456.29,20934.0,453.2937,453.3732,452.8668,453.0356,20934.0
2024-02-21 11:50:00,456.29,456.74,456.26,456.59,12582.0,453.0356,453.4824,453.0058,453.3335,12582.0
2024-02-21 12:00:00,456.59,456.89,456.51,456.65,8108.0,453.3335,453.6313,453.254,453.393,8108.0
2024-02-21 12:10:00,456.74,456.95,456.52,456.81,13306.0,453.4824,453.6909,453.264,453.5519,13306.0
2024-02-21 12:20:00,456.87,457.04,456.4,456.5,12944.0,453.6115,453.7802,453.1448,453.2441,12944.0
2024-02-21 12:30:00,456.5,456.55,456.0,456.18,9082.0,453.2441,453.2937,452.7477,452.9264,9082.0
2024-02-21 12:40:00,456.18,456.64,455.86,456.64,21753.0,452.9264,453.3831,452.6087,453.3831,21753.0
2024-02-21 12:50:00,456.64,456.71,456.28,456.38,6960.0,453.3831,453.4526,453.0257,453.125,6960.0
2024-02-21 13:00:00,456.3,456.69,455.89,456.64,17200.0,453.0455,453.4327,452.6384,453.3831,17200.0
2024-02-21 13:10:00,456.69,456.95,456.65,456.81,13217.0,453.4327,453.6909,453.393,453.5519,13217.0
2024-02-21 13:20:00,456.72,456.75,456.14,456.23,15218.0,453.4625,453.4923,452.8867,452.976,15218.0
2024-02-21 13:30:00,456.18,456.44,455.93,456.34,12143.0,452.9264,453.1845,452.6782,453.0852,12143.0
2024-02-21 13:40:00,456.35,456.54,456.18,456.42,13968.0,453.0952,453.2838,452.9264,453.1647,13968.0
2024-02-21 13:50:00,456.53,456.64,456.22,456.54,12109.0,453.2739,453.3831,452.9661,453.2838,12109.0
2024-02-21 14:00:00,456.47,457.07,456.31,456.79,24521.0,453.2143,453.81,453.0555,453.532,24521.0
2024-02-21 14:10:00,456.78,457.02,456.42,456.59,13664.0,453.5221,453.7604,453.1647,453.3335,13664.0
2024-02-21 14:20:00,456.59,456.97,456.13,456.97,17177.0,453.3335,453.7107,452.8767,453.7107,17177.0
2024-02-21 14:30:00,456.93,456.93,456.32,456.42,19331.0,453.671,453.671,453.0654,453.1647,19331.0
2024-02-21 14:40:00,456.44,456.83,456.05,456.78,19539.0,453.1845,453.5717,452.7973,453.5221,19539.0
2024-02-21 14:50:00,456.79,457.14,456.78,457.06,22037.0,453.532,453.8795,453.5221,453.8001,22037.0
2024-02-21 15:00:00,457.05,457.33,456.76,456.88,16866.0,453.7902,454.0682,453.5022,453.6214,16866.0
2024-02-21 15:10:00,456.84,457.06,456.64,456.73,21477.0,453.5817,453.8001,453.3831,453.4725,21477.0
2024-02-21 15:20:00,456.68,457.02,456.29,456.81,16054.0,453.4228,453.7604,453.0356,453.5519,16054.0
2024-02-21 15:30:00,456.85,458.24,456.77,457.87,39463.0,453.5916,454.9717,453.5122,454.6043,39463.0
2024-02-21 15:40:00,457.85,458.19,457.69,457.86,30925.0,454.5845,454.922,454.4256,454.5944,30925.0
2024-02-21 15:50:00,457.94,459.6,457.9,459.05,144867.0,454.6738,456.322,454.6341,455.7759,144867.0
2024-02-22 09:30:00,461.81,464.84,461.58,463.84,93997.0,458.5162,461.5246,458.2879,460.5317,93997.0
2024-02-22 09:40:00,463.76,465.49,463.0,465.48,32122.0,460.4523,462.17,459.6977,462.16,32122.0
2024-02-22 09:50:00,465.34,467.47,464.67,467.2,32327.0,462.021,464.1359,461.3558,463.8678,32327.0
2024-02-22 10:00:00,467.13,467.3,465.54,465.74,39908.0,463.7983,463.9671,462.2196,462.4182,39908.0
2024-02-22 10:10:00,465.63,466.66,465.33,466.54,23021.0,462.309,463.3316,462.0111,463.2125,23021.0
2024-02-22 10:20:00,466.52,467.55,466.51,467.27,27629.0,463.1926,464.2153,463.1827,463.9373,27629.0
2024-02-22 10:30:00,467.19,467.96,467.08,467.28,55631.0,463.8579,464.6224,463.7486,463.9472,55631.0
2024-02-22 10:40:00,467.32,467.73,467.13,467.33,14952.0,463.9869,464.394,463.7983,463.9969,14952.0
2024-02-22 10:50:00,467.34,468.0,467.05,467.49,16434.0,464.0068,464.6621,463.7189,464.1557,16434.0
2024-02-22 11:00:00,467.36,468.31,467.19,468.24,15427.0,464.0266,464.9699,463.8579,464.9004,15427.0
2024-02-22 11:10:00,468.39,468.83,468.08,468.52,18625.0,465.0493,465.4862,464.7415,465.1784,18625.0
2024-02-22 11:20:00,468.54,469.21,468.37,468.9,10375.0,465.1982,465.8634,465.0294,465.5557,10375.0
2024-02-22 11:30:00,468.83,469.74,468.81,469.26,31522.0,465.4862,466.3897,465.4663,465.9131,31522.0
2024-02-22 11:40:00,469.22,469.73,468.66,468.77,14348.0,465.8734,466.3797,465.3174,465.4266,14348.0
2024-02-22 11:50:00,468.86,469.17,468.4,468.74,14716.0,465.5159,465.8237,465.0592,465.3968,14716.0
2024-02-22 12:00:00,468.72,469.48,468.68,469.41,21129.0,465.3769,466.1315,465.3372,466.062,21129.0
2024-02-22 12:10:00,469.19,469.63,469.02,469.26,16748.0,465.8436,466.2804,465.6748,465.9131,16748.0
2024-02-22 12:20:00,469.21,469.89,469.21,469.77,9107.0,465.8634,466.5386,465.8634,466.4195,9107.0
2024-02-22 12:30:00,469.85,470.19,469.74,470.1,17100.0,466.4989,466.8365,466.3897,466.7471,17100.0
2024-02-22 12:40:00,469.98,470.11,469.55,470.05,10624.0,466.628,466.757,466.201,466.6975,10624.0
2024-02-22 12:50:00,470.02,470.42,469.97,469.97,15778.0,466.6677,467.0648,466.618,466.618,15778.0
2024-02-22 13:00:00,470.04,470.27,469.91,470.06,8033.0,466.6875,466.9159,466.5585,466.7074,8033.0
2024-02-22 13:10:00,470.05,470.1,469.53,469.87,25083.0,466.6975,466.7471,466.1812,466.5187,25083.0
2024-02-22 13:20:00,469.93,470.42,469.79,470.32,25063.0,466.5783,467.0648,466.4393,466.9655,25063.0
2024-02-22 13:30:00,470.26,471.07,470.21,470.99,11435.0,466.906,467.7102,466.8563,467.6307,11435.0
2024-02-22 13:40:00,471.02,471.14,470.48,470.69,12182.0,467.6605,467.7797,467.1244,467.3329,12182.0
2024-02-22 13:50:00,470.63,470.85,470.22,470.84,15345.0,467.2733,467.4917,466.8662,467.4818,15345.0
2024-02-22 14:00:00,470.85,471.46,470.79,471.33,13480.0,467.4917,468.0974,467.4322,467.9683,13480.0
2024-02-22 14:10:00,471.41,471.46,470.98,471.29,27879.0,468.0478,468.0974,467.6208,467.9286,27879.0
2024-02-22 14:20:00,471.24,472.25,471.24,472.0,15481.0,467.879,468.8818,467.879,468.6335,15481.0
2024-02-22 14:30:00,471.93,472.04,471.49,471.76,19345.0,468.564,468.6733,468.1272,468.3953,19345.0
2024-02-22 14:40:00,471.76,471.8,471.23,471.48,12686.0,468.3953,468.435,467.869,468.1173,12686.0
2024-02-22 14:50:00,471.37,471.63,471.03,471.25,19773.0,468.008,468.2662,467.6705,467.8889,19773.0
2024-02-22 15:00:00,471.17,471.72,471.09,471.58,13899.0,467.8095,468.3555,467.73,468.2165,13899.0
2024-02-22 15:10:00,471.56,471.85,471.52,471.83,18947.0,468.1967,468.4846,468.157,468.4648,18947.0
2024-02-22 15:20:00,471.82,471.91,471.62,471.72,17095.0,468.4548,468.5442,468.2563,468.3555,17095.0
2024-02-22 15:30:00,471.67,472.37,471.55,472.28,20572.0,468.3059,469.0009,468.1868,468.9115,20572.0
2024-02-22 15:40:00,472.28,472.5,471.5,471.5,41642.0,468.9115,469.13,468.1371,468.1371,41642.0
2024-02-22 15:50:00,471.57,472.23,471.27,471.41,138250.0,468.2066,468.8619,467.9088,468.0478,138250.0
2024-02-23 09:30:00,473.73,474.96,473.26,474.74,50458.0,470.3512,471.5724,469.8846,471.354,50458.0
2024-02-23 09:40:00,474.74,474.75,474.03,474.18,22920.0,471.354,471.3639,470.6491,470.798,22920.0
2024-02-23 09:50:00,474.18,474.3,473.49,474.3,13985.0,470.798,470.9171,470.1129,470.9171,13985.0
2024-02-23 10:00:00,474.16,474.49,473.53,473.93,11125.0,470.7781,471.1058,470.1526,470.5498,11125.0
2024-02-23 10:10:00,474.07,474.28,474.03,474.18,14744.0,470.6888,470.8973,470.6491,470.798,14744.0
2024-02-23 10:20:00,474.15,474.97,474.05,474.63,13919.0,470.7682,471.5824,470.6689,471.2448,13919.0
2024-02-23 10:30:00,474.65,475.17,473.84,473.96,24490.0,471.2646,471.7809,470.4604,470.5796,24490.0
2024-02-23 10:40:00,473.96,474.06,473.1,473.1,8711.0,470.5796,470.6789,469.7257,469.7257,8711.0
2024-02-23 10:50:00,473.17,473.19,472.85,473.17,8345.0,469.7952,469.8151,469.4775,469.7952,8345.0
2024-02-23 11:00:00,473.16,473.28,472.38,472.42,14871.0,469.7853,469.9044,469.0108,469.0506,14871.0
2024-02-23 11:10:00,472.25,472.43,471.86,472.17,13498.0,468.8818,469.0605,468.4945,468.8023,13498.0
2024-02-23 11:20:00,472.27,472.95,472.22,472.91,13614.0,468.9016,469.5768,468.852,469.5371,13614.0
2024-02-23 11:30:00,472.84,473.06,472.66,473.0,12435.0,469.4676,469.686,469.2888,469.6264,12435.0
2024-02-23 11:40:00,473.07,473.13,472.74,472.95,18800.0,469.6959,469.7555,469.3683,469.5768,18800.0
2024-02-23 11:50:00,472.97,473.1,472.85,473.08,8720.0,469.5966,469.7257,469.4775,469.7058,8720.0
2024-02-23 12:00:00,472.96,473.66,472.96,473.63,10260.0,469.5867,470.2817,469.5867,470.2519,10260.0
2024-02-23 12:10:00,473.54,473.86,473.39,473.68,19019.0,470.1626,470.4803,470.0136,470.3016,19019.0
2024-02-23 12:20:00,473.74,473.94,473.62,473.81,13218.0,470.3611,470.5597,470.242,470.4306,13218.0
2024-02-23 12:30:00,473.78,474.02,473.56,473.99,11443.0,470.4009,470.6391,470.1824,470.6094,11443.0
2024-02-23 12:40:00,474.0,474.02,473.67,473.93,11179.0,470.6193,470.6391,470.2916,470.5498,11179.0
2024-02-23 12:50:00,473.86,474.11,473.8,473.99,6676.0,470.4803,470.7285,470.4207,470.6094,6676.0
2024-02-23 13:00:00,473.94,474.03,473.82,474.03,6190.0,470.5597,470.6491,470.4406,470.6491,6190.0
2024-02-23 13:10:00,473.91,474.38,473.91,474.17,12623.0,470.5299,470.9966,470.5299,470.7881,12623.0
2024-02-23 13:20:00,474.18,474.27,473.94,474.16,12844.0,470.798,470.8874,470.5597,470.7781,12844.0
2024-02-23 13:30:00,474.02,474.06,473.37,473.37,8200.0,470.6391,470.6789,469.9938,469.9938,8200.0
2024-02-23 13:40:00,473.33,473.36,472.84,473.12,12347.0,469.9541,469.9838,469.4676,469.7456,12347.0
2024-02-23 13:50:00,473.14,473.28,472.92,473.2,7247.0,469.7654,469.9044,469.547,469.825,7247.0
2024-02-23 14:00:00,473.15,473.45,472.92,473.26,7498.0,469.7753,470.0732,469.547,469.8846,7498.0
2024-02-23 14:10:00,473.06,473.25,472.87,473.11,8056.0,469.686,469.8746,469.4973,469.7356,8056.0
2024-02-23 14:20:00,473.16,473.2,472.73,472.74,7594.0,469.7853,469.825,469.3583,469.3683,7594.0
2024-02-23 14:30:00,472.85,473.34,472.8,473.34,6616.0,469.4775,469.964,469.4278,469.964,6616.0
2024-02-23 14:40:00,473.35,473.56,473.26,473.47,13999.0,469.9739,470.1824,469.8846,470.0931,13999.0
2024-02-23 14:50:00,473.4,473.65,473.23,473.65,8038.0,470.0236,470.2718,469.8548,470.2718,8038.0
2024-02-23 15:00:00,473.61,473.84,473.35,473.38,9894.0,470.2321,470.4604,469.9739,470.0037,9894.0
2024-02-23 15:10:00,473.37,473.87,473.26,473.7,10705.0,469.9938,470.4902,469.8846,470.3214,10705.0
2024-02-23 15:20:00,473.68,473.93,473.61,473.87,10090.0,470.3016,470.5498,470.2321,470.4902,10090.0
2024-02-23 15:30:00,473.89,474.05,473.64,473.67,17116.0,470.5101,470.6689,470.2618,470.2916,17116.0
2024-02-23 15:40:00,473.71,474.02,473.46,473.9,22819.0,470.3314,470.6391,470.0831,470.52,22819.0
2024-02-23 15:50:00,473.85,474.09,473.4,473.51,91841.0,470.4704,470.7086,470.0236,470.1328,91841.0
2024-02-26 09:30:00,473.0,473.98,472.0,473.5,66483.0,469.6264,470.5994,468.6335,470.1228,66483.0
2024-02-26 09:40:00,473.66,474.5,473.51,474.14,17863.0,470.2817,471.1157,470.1328,470.7583,17863.0
2024-02-26 09:50:00,474.15,474.5,473.74,474.5,21590.0,470.7682,471.1157,470.3611,471.1157,21590.0
2024-02-26 10:00:00,474.5,475.05,474.26,474.61,61191.0,471.1157,471.6618,470.8774,471.2249,61191.0
2024-02-26 10:10:00,474.57,474.66,473.86,474.09,20796.0,471.1852,471.2746,470.4803,470.7086,20796.0
2024-02-26 10:20:00,474.08,474.1,472.79,473.18,28806.0,470.6987,470.7186,469.4179,469.8051,28806.0
2024-02-26 10:30:00,473.22,473.8,472.99,473.53,14041.0,469.8448,470.4207,469.6165,470.1526,14041.0
2024-02-26 10:40:00,473.56,473.71,473.14,473.31,14127.0,470.1824,470.3314,469.7654,469.9342,14127.0
2024-02-26 10:50:00,473.22,473.86,473.19,473.3,13345.0,469.8448,470.4803,469.8151,469.9243,13345.0
2024-02-26 11:00:00,473.3,473.57,473.06,473.22,9081.0,469.9243,470.1923,469.686,469.8448,9081.0
2024-02-26 11:10:00,473.19,473.94,473.14,473.76,11191.0,469.8151,470.5597,469.7654,470.381,11191.0
2024-02-26 11:20:00,473.77,474.0,473.39,473.64,21566.0,470.3909,470.6193,470.0136,470.2618,21566.0
2024-02-26 11:30:00,473.63,474.17,473.59,474.15,19657.0,470.2519,470.7881,470.2122,470.7682,19657.0
2024-02-26 11:40:00,474.26,474.67,474.26,474.31,12522.0,470.8774,471.2845,470.8774,470.9271,12522.0
2024-02-26 11:50:00,474.33,474.53,474.31,474.42,17163.0,470.9469,471.1455,470.9271,471.0363,17163.0
2024-02-26 12:00:00,474.36,474.6,474.04,474.38,22061.0,470.9767,471.215,470.659,470.9966,22061.0
2024-02-26 12:10:00,474.2,474.49,474.07,474.38,7700.0,470.8179,471.1058,470.6888,470.9966,7700.0
2024-02-26 12:20:00,474.46,474.99,474.44,474.73,12242.0,471.076,471.6022,471.0561,471.3441,12242.0
2024-02-26 12:30:00,474.77,474.9,474.48,474.58,12394.0,471.3838,471.5129,471.0959,471.1951,12394.0
2024-02-26 12:40:00,474.68,475.08,474.55,474.78,20687.0,471.2944,471.6916,471.1654,471.3937,20687.0
2024-02-26 12:50:00,474.81,474.85,474.42,474.42,5279.0,471.4235,471.4632,471.0363,471.0363,5279.0
2024-02-26 13:00:00,474.42,474.42,474.15,474.19,6201.0,471.0363,471.0363,470.7682,470.8079,6201.0
2024-02-26 13:10:00,474.16,474.29,473.76,473.87,32080.0,470.7781,470.9072,470.381,470.4902,32080.0
2024-02-26 13:20:00,473.84,473.93,473.43,473.6,10519.0,470.4604,470.5498,470.0533,470.2221,10519.0
2024-02-26 13:30:00,473.44,473.59,472.89,473.19,12310.0,470.0633,470.2122,469.5172,469.8151,12310.0
2024-02-26 13:40:00,473.36,473.88,473.36,473.81,8165.0,469.9838,470.5001,469.9838,470.4306,8165.0
2024-02-26 13:50:00,473.79,474.13,473.53,474.04,8109.0,470.4108,470.7484,470.1526,470.659,8109.0
2024-02-26 14:00:00,474.07,474.4,473.92,473.95,7859.0,470.6888,471.0164,470.5399,470.5696,7859.0
2024-02-26 14:10:00,473.94,474.17,473.89,474.06,8900.0,470.5597,470.7881,470.5101,470.6789,8900.0
2024-02-26 14:20:00,474.23,474.61,474.08,474.56,6575.0,470.8476,471.2249,470.6987,471.1753,6575.0
2024-02-26 14:30:00,474.55,474.64,474.24,474.35,9502.0,471.1654,471.2547,470.8576,470.9668,9502.0
2024-02-26 14:40:00,474.35,474.63,474.23,474.61,10179.0,470.9668,471.2448,470.8476,471.2249,10179.0
2024-02-26 14:50:00,474.66,474.85,474.57,474.58,11314.0,471.2746,471.4632,471.1852,471.1951,11314.0
2024-02-26 15:00:00,474.63,474.8,474.48,474.8,13963.0,471.2448,471.4136,471.0959,471.4136,13963.0
2024-02-26 15:10:00,474.76,474.89,474.35,474.43,15506.0,471.3739,471.5029,470.9668,471.0462,15506.0
2024-02-26 15:20:00,474.49,474.59,474.22,474.58,16087.0,471.1058,471.2051,470.8377,471.1951,16087.0
2024-02-26 15:30:00,474.63,474.83,474.22,474.52,19881.0,471.2448,471.4434,470.8377,471.1356,19881.0
2024-02-26 15:40:00,474.39,474.85,474.37,474.84,29026.0,471.0065,471.4632,470.9866,471.4533,29026.0
2024-02-26 15:50:00,474.85,474.95,474.28,474.65,103040.0,471.4632,471.5625,470.8973,471.2646,103040.0
2024-02-27 09:30:00,474.55,474.55,471.32,472.19,48337.0,471.1654,471.1654,467.9584,468.8222,48337.0
2024-02-27 09:40:00,472.29,473.09,471.87,472.92,11825.0,468.9215,469.7158,468.5045,469.547,11825.0
2024-02-27 09:50:00,472.93,473.09,471.91,472.1,10068.0,469.5569,469.7158,468.5442,468.7328,10068.0
2024-02-27 10:00:00,472.09,472.9,471.79,472.18,21353.0,468.7229,469.5271,468.425,468.8123,21353.0
2024-02-27 10:10:00,472.1,472.34,471.59,472.08,10401.0,468.7328,468.9711,468.2265,468.713,10401.0
2024-02-27 10:20:00,472.08,472.2,471.69,472.18,11231.0,468.713,468.8321,468.3258,468.8123,11231.0
2024-02-27 10:30:00,472.21,472.22,471.0,471.0,12771.0,468.842,468.852,467.6407,467.6407,12771.0
2024-02-27 10:40:00,471.0,471.13,470.24,471.08,37540.0,467.6407,467.7698,466.8861,467.7201,37540.0
2024-02-27 10:50:00,471.01,471.39,470.78,470.99,13884.0,467.6506,468.0279,467.4222,467.6307,13884.0
2024-02-27 11:00:00,470.87,471.0,470.59,470.65,15212.0,467.5116,467.6407,467.2336,467.2932,15212.0
2024-02-27 11:10:00,470.38,470.72,470.1,470.33,16653.0,467.0251,467.3627,466.7471,466.9755,16653.0
2024-02-27 11:20:00,470.32,470.39,469.95,470.17,11471.0,466.9655,467.035,466.5982,466.8166,11471.0
2024-02-27 11:30:00,470.23,470.6,470.08,470.35,20143.0,466.8762,467.2435,466.7272,466.9953,20143.0
2024-02-27 11:40:00,470.29,470.58,470.02,470.57,24837.0,466.9357,467.2237,466.6677,467.2137,24837.0
2024-02-27 11:50:00,470.65,471.31,470.65,471.3,15414.0,467.2932,467.9485,467.2932,467.9385,15414.0
2024-02-27 12:00:00,471.39,471.61,471.26,471.26,8938.0,468.0279,468.2463,467.8988,467.8988,8938.0
2024-02-27 12:10:00,471.37,471.67,471.25,471.51,7137.0,468.008,468.3059,467.8889,468.147,7137.0
2024-02-27 12:20:00,471.46,471.49,471.15,471.34,9441.0,468.0974,468.1272,467.7896,467.9783,9441.0
2024-02-27 12:30:00,471.26,471.66,471.17,471.52,9035.0,467.8988,468.296,467.8095,468.157,9035.0
2024-02-27 12:40:00,471.6,471.72,471.32,471.68,7771.0,468.2364,468.3555,467.9584,468.3158,7771.0
2024-02-27 12:50:00,471.72,471.83,471.11,471.18,35240.0,468.3555,468.4648,467.7499,467.8194,35240.0
2024-02-27 13:00:00,471.13,471.8,470.8,471.61,9487.0,467.7698,468.435,467.4421,468.2463,9487.0
2024-02-27 13:10:00,471.54,471.98,471.53,471.75,5468.0,468.1768,468.6137,468.1669,468.3853,5468.0
2024-02-27 13:20:00,471.79,471.95,471.34,471.34,14207.0,468.425,468.5839,467.9783,467.9783,14207.0
2024-02-27 13:30:00,471.47,471.94,471.47,471.93,13576.0,468.1073,468.574,468.1073,468.564,13576.0
2024-02-27 13:40:00,471.91,472.56,471.89,472.3,11652.0,468.5442,469.1896,468.5243,468.9314,11652.0
2024-02-27 13:50:00,472.27,472.66,472.2,472.55,8322.0,468.9016,469.2888,468.8321,469.1796,8322.0
2024-02-27 14:00:00,472.44,473.23,472.44,473.19,8765.0,469.0704,469.8548,469.0704,469.8151,8765.0
2024-02-27 14:10:00,473.21,474.05,473.19,473.77,18477.0,469.8349,470.6689,469.8151,470.3909,18477.0
2024-02-27 14:20:00,473.83,473.85,473.39,473.59,14409.0,470.4505,470.4704,470.0136,470.2122,14409.0
2024-02-27 14:30:00,473.55,473.75,473.32,473.35,14333.0,470.1725,470.3711,469.9441,469.9739,14333.0
2024-02-27 14:40:00,473.34,473.62,473.32,473.44,11336.0,469.964,470.242,469.9441,470.0633,11336.0
2024-02-27 14:50:00,473.43,474.24,473.42,474.14,16884.0,470.0533,470.8576,470.0434,470.7583,16884.0
2024-02-27 15:00:00,474.13,474.16,473.85,474.04,17255.0,470.7484,470.7781,470.4704,470.659,17255.0
2024-02-27 15:10:00,474.07,474.57,474.03,474.03,14174.0,470.6888,471.1852,470.6491,470.6491,14174.0
2024-02-27 15:20:00,473.99,474.74,473.94,474.53,17188.0,470.6094,471.354,470.5597,471.1455,17188.0
2024-02-27 15:30:00,474.56,474.98,474.3,474.61,49446.0,471.1753,471.5923,470.9171,471.2249,49446.0
2024-02-27 15:40:00,474.57,474.74,474.21,474.69,35712.0,471.1852,471.354,470.8278,471.3044,35712.0
2024-02-27 15:50:00,474.67,475.0,474.45,474.7,162801.0,471.2845,471.6121,471.0661,471.3143,162801.0
2024-02-28 09:30:00,474.17,475.05,473.67,474.17,67376.0,470.7881,471.6618,470.2916,470.7881,67376.0
2024-02-28 09:40:00,474.25,475.12,474.18,474.62,50399.0,470.8675,471.7313,470.798,471.2349,50399.0
2024-02-28 09:50:00,474.67,474.72,474.05,474.28,13258.0,471.2845,471.3341,470.6689,470.8973,13258.0
2024-02-28 10:00:00,474.28,474.98,474.27,474.85,22426.0,470.8973,471.5923,470.8874,471.4632,22426.0
2024-02-28 10:10:00,474.85,475.57,474.67,475.26,64941.0,471.4632,472.1781,471.2845,471.8703,64941.0
2024-02-28 10:20:00,475.26,475.68,475.04,475.68,30196.0,471.8703,472.2873,471.6519,472.2873,30196.0
2024-02-28 10:30:00,475.53,476.67,475.52,476.33,31041.0,472.1384,473.2702,472.1284,472.9327,31041.0
2024-02-28 10:40:00,476.35,476.77,476.07,476.77,41914.0,472.9525,473.3695,472.6745,473.3695,41914.0
2024-02-28 10:50:00,476.7,476.76,476.09,476.64,17126.0,473.3,473.3596,472.6944,473.2405,17126.0
2024-02-28 11:00:00,476.65,477.29,476.06,477.18,32508.0,473.2504,473.8858,472.6646,473.7766,32508.0
2024-02-28 11:10:00,477.34,477.5,476.83,477.03,29865.0,473.9355,474.0943,473.4291,473.6277,29865.0
2024-02-28 11:20:00,477.1,477.37,476.81,477.02,13078.0,473.6972,473.9652,473.4092,473.6177,13078.0
2024-02-28 11:30:00,476.96,477.14,476.45,476.61,11796.0,473.5582,473.7369,473.0518,473.2107,11796.0
2024-02-28 11:40:00,476.62,477.37,476.47,477.29,13762.0,473.2206,473.9652,473.0717,473.8858,13762.0
2024-02-28 11:50:00,477.37,477.62,477.21,477.35,9966.0,473.9652,474.2135,473.8064,473.9454,9966.0
2024-02-28 12:00:00,477.42,477.45,477.13,477.13,8246.0,474.0149,474.0447,473.727,473.727,8246.0
2024-02-28 12:10:00,477.15,477.31,476.88,476.88,10869.0,473.7468,473.9057,473.4787,473.4787,10869.0
2024-02-28 12:20:00,476.88,477.17,476.47,476.69,9165.0,473.4787,473.7667,473.0717,473.2901,9165.0
2024-02-28 12:30:00,476.69,476.69,476.32,476.55,11260.0,473.2901,473.2901,472.9227,473.1511,11260.0
2024-02-28 12:40:00,476.46,476.87,476.35,476.76,11090.0,473.0617,473.4688,472.9525,473.3596,11090.0
2024-02-28 12:50:00,476.73,477.01,476.64,477.0,11016.0,473.3298,473.6078,473.2405,473.5979,11016.0
2024-02-28 13:00:00,477.03,477.22,476.98,477.2,7567.0,473.6277,473.8163,473.578,473.7965,7567.0
2024-02-28 13:10:00,477.19,477.88,477.12,477.74,5329.0,473.7865,474.4716,473.717,474.3326,5329.0
2024-02-28 13:20:00,477.77,478.23,477.75,478.12,9225.0,474.3624,474.8191,474.3425,474.7099,9225.0
2024-02-28 13:30:00,478.2,478.8,478.2,478.23,10114.0,474.7893,475.385,474.7893,474.8191,10114.0
2024-02-28 13:40:00,478.24,478.24,477.75,477.79,13263.0,474.829,474.829,474.3425,474.3823,13263.0
2024-02-28 13:50:00,477.9,478.11,477.73,477.93,13298.0,474.4915,474.7,474.3227,474.5213,13298.0
2024-02-28 14:00:00,477.93,478.06,477.29,477.3,28382.0,474.5213,474.6503,473.8858,473.8957,28382.0
2024-02-28 14:10:00,477.2,477.37,476.49,477.37,12915.0,473.7965,473.9652,473.0915,473.9652,12915.0
2024-02-28 14:20:00,477.26,477.4,477.16,477.36,7283.0,473.856,473.995,473.7567,473.9553,7283.0
2024-02-28 14:30:00,477.25,477.46,476.82,477.46,14694.0,473.8461,474.0546,473.4192,474.0546,14694.0
2024-02-28 14:40:00,477.4,477.4,476.95,477.36,17326.0,473.995,473.995,473.5482,473.9553,17326.0
2024-02-28 14:50:00,477.25,477.49,476.93,477.34,16527.0,473.8461,474.0844,473.5284,473.9355,16527.0
2024-02-28 15:00:00,477.44,477.83,477.27,477.5,12463.0,474.0347,474.422,473.866,474.0943,12463.0
2024-02-28 15:10:00,477.45,477.75,477.38,477.71,7682.0,474.0447,474.3425,473.9752,474.3028,7682.0
2024-02-28 15:20:00,477.71,478.13,477.6,478.1,24422.0,474.3028,474.7198,474.1936,474.69,24422.0
2024-02-28 15:30:00,478.1,478.24,477.99,478.19,22483.0,474.69,474.829,474.5808,474.7794,22483.0
2024-02-28 15:40:00,478.24,478.39,477.88,478.17,30213.0,474.829,474.978,474.4716,474.7595,30213.0
2024-02-28 15:50:00,478.16,479.14,477.74,479.14,122051.0,474.7496,475.7226,474.3326,475.7226,122051.0
2024-02-29 09:30:00,478.0,478.39,475.45,475.77,66953.0,474.5908,474.978,472.0589,472.3767,66953.0
2024-02-29 09:40:00,475.88,476.38,475.22,475.22,36248.0,472.4859,472.9823,471.8306,471.8306,36248.0
2024-02-29 09:50:00,475.14,475.31,474.27,474.97,61279.0,471.7512,471.9199,470.8874,471.5824,61279.0
2024-02-29 10:00:00,474.89,475.0,472.78,473.15,83356.0,471.5029,471.6121,469.408,469.7753,83356.0
2024-02-29 10:10:00,473.15,473.95,472.05,473.59,52778.0,469.7753,470.5696,468.6832,470.2122,52778.0
2024-02-29 10:20:00,473.63,474.91,473.58,473.85,19583.0,470.2519,471.5228,470.2023,470.4704,19583.0
2024-02-29 10:30:00,473.85,474.87,473.74,474.87,14750.0,470.4704,471.4831,470.3611,471.4831,14750.0
2024-02-29 10:40:00,474.72,475.26,474.48,475.25,14176.0,471.3341,471.8703,471.0959,471.8604,14176.0
2024-02-29 10:50:00,475.29,475.43,474.03,474.79,19419.0,471.9001,472.0391,470.6491,471.4036,19419.0
2024-02-29 11:00:00,474.82,475.44,474.63,475.21,14379.0,471.4334,472.049,471.2448,471.8207,14379.0
2024-02-29 11:10:00,475.26,475.66,475.08,475.66,22699.0,471.8703,472.2674,471.6916,472.2674,22699.0
2024-02-29 11:20:00,475.7,475.88,475.42,475.55,13999.0,472.3072,472.4859,472.0292,472.1582,13999.0
2024-02-29 11:30:00,475.38,475.7,474.25,474.25,10703.0,471.9894,472.3072,470.8675,470.8675,10703.0
2024-02-29 11:40:00,474.01,474.7,473.98,474.7,13914.0,470.6292,471.3143,470.5994,471.3143,13914.0
2024-02-29 11:50:00,474.7,475.06,474.57,475.06,8496.0,471.3143,471.6717,471.1852,471.6717,8496.0
2024-02-29 12:00:00,475.2,475.55,475.05,475.14,11973.0,471.8107,472.1582,471.6618,471.7512,11973.0
2024-02-29 12:10:00,475.06,475.53,475.06,475.46,11450.0,471.6717,472.1384,471.6717,472.0689,11450.0
2024-02-29 12:20:00,475.49,475.51,475.2,475.33,9344.0,472.0987,472.1185,471.8107,471.9398,9344.0
2024-02-29 12:30:00,475.37,475.81,475.3,475.3,15809.0,471.9795,472.4164,471.91,471.91,15809.0
2024-02-29 12:40:00,475.22,475.45,475.03,475.33,10239.0,471.8306,472.0589,471.6419,471.9398,10239.0
2024-02-29 12:50:00,475.39,475.75,475.33,475.55,14605.0,471.9994,472.3568,471.9398,472.1582,14605.0
2024-02-29 13:00:00,475.45,475.79,475.33,475.64,6708.0,472.0589,472.3965,471.9398,472.2476,6708.0
2024-02-29 13:10:00,475.74,475.88,475.34,475.39,9528.0,472.3469,472.4859,471.9497,471.9994,9528.0
2024-02-29 13:20:00,475.45,475.48,474.57,474.88,18862.0,472.0589,472.0887,471.1852,471.493,18862.0
2024-02-29 13:30:00,474.74,475.02,474.5,474.73,11567.0,471.354,471.632,471.1157,471.3441,11567.0
2024-02-29 13:40:00,474.73,474.82,474.44,474.52,12797.0,471.3441,471.4334,471.0561,471.1356,12797.0
2024-02-29 13:50:00,474.43,474.69,474.2,474.24,15974.0,471.0462,471.3044,470.8179,470.8576,15974.0
2024-02-29 14:00:00,474.23,474.24,473.55,473.69,15068.0,470.8476,470.8576,470.1725,470.3115,15068.0
2024-02-29 14:10:00,473.74,474.4,473.71,474.29,10146.0,470.3611,471.0164,470.3314,470.9072,10146.0
2024-02-29 14:20:00,474.31,474.43,473.83,473.99,11821.0,470.9271,471.0462,470.4505,470.6094,11821.0
2024-02-29 14:30:00,474.04,474.14,473.93,474.01,17914.0,470.659,470.7583,470.5498,470.6292,17914.0
2024-02-29 14:40:00,473.99,473.99,473.53,473.82,17431.0,470.6094,470.6094,470.1526,470.4406,17431.0
2024-02-29 14:50:00,473.77,474.3,473.44,474.3,15255.0,470.3909,470.9171,470.0633,470.9171,15255.0
2024-02-29 15:00:00,474.41,474.8,474.28,474.59,15138.0,471.0264,471.4136,470.8973,471.2051,15138.0
2024-02-29 15:10:00,474.58,474.85,474.2,474.75,17174.0,471.1951,471.4632,470.8179,471.3639,17174.0
2024-02-29 15:20:00,474.79,475.12,474.55,475.12,19449.0,471.4036,471.7313,471.1654,471.7313,19449.0
2024-02-29 15:30:00,475.18,475.64,475.17,475.58,21651.0,471.7909,472.2476,471.7809,472.188,21651.0
2024-02-29 15:40:00,475.58,475.97,475.39,475.57,30566.0,472.188,472.5752,471.9994,472.1781,30566.0
2024-02-29 15:50:00,475.72,475.81,473.87,473.88,247345.0,472.327,472.4164,470.4902,470.5001,247345.0
2024-03-01 09:30:00,474.91,477.5,473.96,476.82,78559.0,471.5228,474.0943,470.5796,473.4192,78559.0
2024-03-01 09:40:00,476.92,477.18,476.01,476.21,30760.0,473.5185,473.7766,472.6149,472.8135,30760.0
2024-03-01 09:50:00,476.14,476.97,475.35,476.97,20030.0,472.744,473.5681,471.9597,473.5681,20030.0
2024-03-01 10:00:00,476.97,477.23,474.76,476.13,21014.0,473.5681,473.8262,471.3739,472.7341,21014.0
2024-03-01 10:10:00,476.03,476.32,475.51,476.25,15938.0,472.6348,472.9227,472.1185,472.8532,15938.0
2024-03-01 10:20:00,476.21,476.68,475.78,476.6,10218.0,472.8135,473.2802,472.3866,473.2007,10218.0
2024-03-01 10:30:00,476.61,476.78,475.51,475.52,30384.0,473.2107,473.3795,472.1185,472.1284,30384.0
2024-03-01 10:40:00,475.47,476.0,475.32,475.98,14028.0,472.0788,472.605,471.9299,472.5852,14028.0
2024-03-01 10:50:00,475.99,476.17,475.57,475.73,16657.0,472.5951,472.7738,472.1781,472.3369,16657.0
2024-03-01 11:00:00,475.85,476.09,475.41,475.43,21865.0,472.4561,472.6944,472.0192,472.0391,21865.0
2024-03-01 11:10:00,475.43,475.61,474.49,474.67,18687.0,472.0391,472.2178,471.1058,471.2845,18687.0
2024-03-01 11:20:00,474.57,474.88,474.17,474.36,31333.0,471.1852,471.493,470.7881,470.9767,31333.0
2024-03-01 11:30:00,474.36,474.62,473.9,474.62,26097.0,470.9767,471.2349,470.52,471.2349,26097.0
2024-03-01 11:40:00,474.58,474.92,474.58,474.74,9696.0,471.1951,471.5327,471.1951,471.354,9696.0
2024-03-01 11:50:00,474.63,474.67,474.29,474.39,9090.0,471.2448,471.2845,470.9072,471.0065,9090.0
2024-03-01 12:00:00,474.4,474.51,474.17,474.3,12763.0,471.0164,471.1256,470.7881,470.9171,12763.0
2024-03-01 12:10:00,474.3,475.26,474.28,475.24,10960.0,470.9171,471.8703,470.8973,471.8504,10960.0
2024-03-01 12:20:00,475.26,476.11,475.23,475.97,18075.0,471.8703,472.7142,471.8405,472.5752,18075.0
2024-03-01 12:30:00,475.84,476.06,475.76,475.85,16001.0,472.4462,472.6646,472.3667,472.4561,16001.0
2024-03-01 12:40:00,475.86,476.12,475.72,476.04,10314.0,472.466,472.7242,472.327,472.6447,10314.0
2024-03-01 12:50:00,476.12,476.33,476.0,476.06,8377.0,472.7242,472.9327,472.605,472.6646,8377.0
2024-03-01 13:00:00,475.97,476.43,475.83,476.27,10935.0,472.5752,473.032,472.4362,472.8731,10935.0
2024-03-01 13:10:00,476.31,476.43,476.22,476.22,9767.0,472.9128,473.032,472.8234,472.8234,9767.0
2024-03-01 13:20:00,476.23,476.34,475.66,475.76,11296.0,472.8334,472.9426,472.2674,472.3667,11296.0
2024-03-01 13:30:00,475.81,475.81,475.12,475.2,10079.0,472.4164,472.4164,471.7313,471.8107,10079.0
2024-03-01 13:40:00,475.17,475.24,474.74,474.75,10427.0,471.7809,471.8504,471.354,471.3639,10427.0
2024-03-01 13:50:00,474.75,475.55,474.73,475.55,10610.0,471.3639,472.1582,471.3441,472.1582,10610.0
2024-03-01 14:00:00,475.6,476.11,475.59,475.97,8583.0,472.2079,472.7142,472.1979,472.5752,8583.0
2024-03-01 14:10:00,475.93,476.24,475.9,475.93,12505.0,472.5355,472.8433,472.5057,472.5355,12505.0
2024-03-01 14:20:00,475.99,476.1,475.47,475.91,12097.0,472.5951,472.7043,472.0788,472.5157,12097.0
2024-03-01 14:30:00,476.0,476.18,475.88,475.88,9710.0,472.605,472.7837,472.4859,472.4859,9710.0
2024-03-01 14:40:00,475.83,476.16,475.68,476.04,13606.0,472.4362,472.7639,472.2873,472.6447,13606.0
2024-03-01 14:50:00,476.05,476.92,476.05,476.88,19779.0,472.6547,473.5185,472.6547,473.4787,19779.0
2024-03-01 15:00:00,476.84,476.91,476.35,476.4,18915.0,473.439,473.5085,472.9525,473.0022,18915.0
2024-03-01 15:10:00,476.33,476.38,475.9,476.23,23381.0,472.9327,472.9823,472.5057,472.8334,23381.0
2024-03-01 15:20:00,476.27,476.85,476.23,476.69,18307.0,472.8731,473.449,472.8334,473.2901,18307.0
2024-03-01 15:30:00,476.69,476.98,476.47,476.92,17552.0,473.2901,473.578,473.0717,473.5185,17552.0
2024-03-01 15:40:00,476.98,477.1,476.63,476.87,21669.0,473.578,473.6972,473.2305,473.4688,21669.0
2024-03-01 15:50:00,476.83,476.95,476.34,476.69,98178.0,473.4291,473.5482,472.9426,473.2901,98178.0
2024-03-04 09:30:00,475.67,476.63,474.21,474.81,61648.0,472.2774,473.2305,470.8278,471.4235,61648.0
2024-03-04 09:40:00,474.9,475.74,474.48,475.51,23515.0,471.5129,472.3469,471.0959,472.1185,23515.0
2024-03-04 09:50:00,475.52,475.65,474.7,474.79,24219.0,472.1284,472.2575,471.3143,471.4036,24219.0
2024-03-04 10:00:00,474.79,475.03,473.82,473.82,66303.0,471.4036,471.6419,470.4406,470.4406,66303.0
2024-03-04 10:10:00,473.87,473.96,472.52,472.84,57014.0,470.4902,470.5796,469.1498,469.4676,57014.0
2024-03-04 10:20:00,472.82,473.01,472.09,472.23,41934.0,469.4477,469.6363,468.7229,468.8619,41934.0
2024-03-04 10:30:00,472.12,472.22,470.41,470.42,56935.0,468.7527,468.852,467.0549,467.0648,56935.0
2024-03-04 10:40:00,470.42,471.72,470.31,471.15,63953.0,467.0648,468.3555,466.9556,467.7896,63953.0
2024-03-04 10:50:00,470.94,470.97,470.05,470.85,25547.0,467.5811,467.6109,466.6975,467.4917,25547.0
2024-03-04 11:00:00,470.9,471.34,470.49,470.55,27455.0,467.5414,467.9783,467.1343,467.1939,27455.0
2024-03-04 11:10:00,470.55,470.82,468.65,468.76,32223.0,467.1939,467.462,465.3074,465.4167,32223.0
2024-03-04 11:20:00,468.81,468.81,468.07,468.5,34034.0,465.4663,465.4663,464.7316,465.1585,34034.0
2024-03-04 11:30:00,468.4,468.67,466.41,466.6,79286.0,465.0592,465.3273,463.0834,463.2721,79286.0
2024-03-04 11:40:00,466.61,466.99,466.13,466.98,47193.0,463.282,463.6593,462.8054,463.6494,47193.0
2024-03-04 11:50:00,466.94,467.06,465.76,466.61,51025.0,463.6096,463.7288,462.4381,463.282,51025.0
2024-03-04 12:00:00,466.68,467.64,466.6,467.41,29655.0,463.3515,464.3046,463.2721,464.0763,29655.0
2024-03-04 12:10:00,467.39,468.01,467.35,467.97,20076.0,464.0564,464.672,464.0167,464.6323,20076.0
2024-03-04 12:20:00,468.0,469.17,467.88,469.06,53846.0,464.6621,465.8237,464.5429,465.7145,53846.0
2024-03-04 12:30:00,468.96,469.78,468.95,468.95,19469.0,465.6152,466.4294,465.6053,465.6053,19469.0
2024-03-04 12:40:00,469.09,469.21,467.91,467.97,32991.0,465.7443,465.8634,464.5727,464.6323,32991.0
2024-03-04 12:50:00,468.19,468.41,468.06,468.38,15564.0,464.8507,465.0692,464.7216,465.0394,15564.0
2024-03-04 13:00:00,468.39,468.46,468.03,468.25,11725.0,465.0493,465.1188,464.6919,464.9103,11725.0
2024-03-04 13:10:00,468.34,468.41,467.68,467.78,15109.0,464.9997,465.0692,464.3444,464.4436,15109.0
2024-03-04 13:20:00,467.87,468.25,467.62,468.05,20077.0,464.533,464.9103,464.2848,464.7117,20077.0
2024-03-04 13:30:00,468.02,468.76,467.69,468.56,23950.0,464.6819,465.4167,464.3543,465.2181,23950.0
2024-03-04 13:40:00,468.7,469.01,468.61,468.94,14953.0,465.3571,465.6649,465.2677,465.5954,14953.0
2024-03-04 13:50:00,468.96,469.13,468.6,468.6,21275.0,465.6152,465.784,465.2578,465.2578,21275.0
2024-03-04 14:00:00,468.61,469.05,467.87,468.0,24910.0,465.2677,465.7046,464.533,464.6621,24910.0
2024-03-04 14:10:00,468.06,468.82,467.89,468.81,18115.0,464.7216,465.4762,464.5529,465.4663,18115.0
2024-03-04 14:20:00,468.75,468.76,468.06,468.56,20238.0,465.4067,465.4167,464.7216,465.2181,20238.0
2024-03-04 14:30:00,468.56,469.71,468.54,469.71,27166.0,465.2181,466.3599,465.1982,466.3599,27166.0
2024-03-04 14:40:00,469.71,469.84,468.91,469.07,36902.0,466.3599,466.489,465.5656,465.7244,36902.0
2024-03-04 14:50:00,469.09,469.67,468.81,469.59,35111.0,465.7443,466.3202,465.4663,466.2407,35111.0
2024-03-04 15:00:00,469.59,469.82,468.93,469.74,28337.0,466.2407,466.4691,465.5854,466.3897,28337.0
2024-03-04 15:10:00,469.81,470.4,469.8,470.13,31997.0,466.4592,467.045,466.4492,466.7769,31997.0
2024-03-04 15:20:00,470.13,470.19,469.34,469.52,35498.0,466.7769,466.8365,465.9925,466.1712,35498.0
2024-03-04 15:30:00,469.56,469.78,468.33,468.81,43191.0,466.2109,466.4294,464.9897,465.4663,43191.0
2024-03-04 15:40:00,468.82,469.22,468.32,468.55,74155.0,465.4762,465.8734,464.9798,465.2082,74155.0
2024-03-04 15:50:00,468.66,468.76,468.05,468.27,209000.0,465.3174,465.4167,464.7117,464.9301,209000.0
2024-03-05 09:30:00,467.37,468.99,466.56,467.67,52034.0,464.0366,465.645,463.2323,464.3344,52034.0
2024-03-05 09:40:00,467.75,467.87,467.28,467.46,15699.0,464.4139,464.533,463.9472,464.1259,15699.0
2024-03-05 09:50:00,467.61,468.66,466.97,468.66,19335.0,464.2749,465.3174,463.6394,465.3174,19335.0
2024-03-05 10:00:00,468.93,469.25,467.9,468.04,27804.0,465.5854,465.9032,464.5628,464.7018,27804.0
2024-03-05 10:10:00,467.5,468.41,467.29,468.06,28914.0,464.1656,465.0692,463.9571,464.7216,28914.0
2024-03-05 10:20:00,468.06,468.27,467.54,467.99,9782.0,464.7216,464.9301,464.2054,464.6521,9782.0
2024-03-05 10:30:00,468.02,468.13,467.28,467.35,10468.0,464.6819,464.7911,463.9472,464.0167,10468.0
2024-03-05 10:40:00,467.4,468.8,467.39,467.98,11940.0,464.0664,465.4564,464.0564,464.6422,11940.0
2024-03-05 10:50:00,467.85,468.44,467.69,468.4,12031.0,464.5131,465.0989,464.3543,465.0592,12031.0
2024-03-05 11:00:00,468.49,468.49,467.87,468.02,11514.0,465.1486,465.1486,464.533,464.6819,11514.0
2024-03-05 11:10:00,468.02,468.84,467.76,468.82,6772.0,464.6819,465.4961,464.4238,465.4762,6772.0
2024-03-05 11:20:00,468.76,468.88,468.44,468.63,16145.0,465.4167,465.5358,465.0989,465.2876,16145.0
2024-03-05 11:30:00,468.63,468.92,468.62,468.88,8903.0,465.2876,465.5755,465.2777,465.5358,8903.0
2024-03-05 11:40:00,468.9,468.91,467.6,467.7,23247.0,465.5557,465.5656,464.2649,464.3642,23247.0
2024-03-05 11:50:00,467.61,467.61,466.52,467.06,26365.0,464.2749,464.2749,463.1926,463.7288,26365.0
2024-03-05 12:00:00,467.15,467.43,466.98,467.34,8001.0,463.8181,464.0961,463.6494,464.0068,8001.0
2024-03-05 12:10:00,467.34,467.53,467.17,467.22,24238.0,464.0068,464.1954,463.838,463.8876,24238.0
2024-03-05 12:20:00,467.23,467.41,466.84,467.21,14112.0,463.8976,464.0763,463.5103,463.8777,14112.0
2024-03-05 12:30:00,467.21,467.22,466.66,466.71,19739.0,463.8777,463.8876,463.3316,463.3813,19739.0
2024-03-05 12:40:00,466.7,467.53,466.49,467.4,10037.0,463.3713,464.1954,463.1628,464.0664,10037.0
2024-03-05 12:50:00,467.39,467.54,467.18,467.24,6572.0,464.0564,464.2054,463.8479,463.9075,6572.0
2024-03-05 13:00:00,467.17,467.31,466.82,467.31,7875.0,463.838,463.977,463.4905,463.977,7875.0
2024-03-05 13:10:00,467.39,467.46,466.83,466.83,13345.0,464.0564,464.1259,463.5004,463.5004,13345.0
2024-03-05 13:20:00,466.85,467.1,466.62,466.93,9272.0,463.5203,463.7685,463.2919,463.5997,9272.0
2024-03-05 13:30:00,466.91,467.5,466.79,466.96,9035.0,463.5798,464.1656,463.4607,463.6295,9035.0
2024-03-05 13:40:00,466.87,467.11,466.55,466.56,14553.0,463.5401,463.7784,463.2224,463.2323,14553.0
2024-03-05 13:50:00,466.6,466.98,466.22,466.61,7797.0,463.2721,463.6494,462.8948,463.282,7797.0
2024-03-05 14:00:00,466.56,466.85,466.43,466.75,9700.0,463.2323,463.5203,463.1033,463.421,9700.0
2024-03-05 14:10:00,466.68,466.92,466.54,466.7,7810.0,463.3515,463.5898,463.2125,463.3713,7810.0
2024-03-05 14:20:00,466.75,466.84,466.52,466.75,8652.0,463.421,463.5103,463.1926,463.421,8652.0
2024-03-05 14:30:00,466.71,466.72,465.43,465.71,23996.0,463.3813,463.3912,462.1104,462.3884,23996.0
2024-03-05 14:40:00,465.65,465.78,465.0,465.05,10606.0,462.3288,462.4579,461.6835,461.7331,10606.0
2024-03-05 14:50:00,465.06,465.32,464.87,465.0,20253.0,461.743,462.0012,461.5544,461.6835,20253.0
2024-03-05 15:00:00,465.05,465.41,464.9,465.26,18896.0,461.7331,462.0905,461.5842,461.9416,18896.0
2024-03-05 15:10:00,465.26,465.34,464.62,464.64,19943.0,461.9416,462.021,461.3062,461.326,19943.0
2024-03-05 15:20:00,464.8,465.18,464.67,464.82,19543.0,461.4849,461.8622,461.3558,461.5048,19543.0
2024-03-05 15:30:00,464.76,465.52,464.62,465.17,25023.0,461.4452,462.1998,461.3062,461.8523,25023.0
2024-03-05 15:40:00,465.19,466.67,465.01,466.61,41947.0,461.8721,463.3416,461.6934,463.282,41947.0
2024-03-05 15:50:00,466.66,468.16,466.47,467.5,113013.0,463.3316,464.8209,463.143,464.1656,113013.0
2024-03-06 09:30:00,467.16,470.0,467.16,468.18,61931.0,463.8281,466.6478,463.8281,464.8408,61931.0
2024-03-06 09:40:00,468.58,468.9,467.65,468.56,18072.0,465.2379,465.5557,464.3146,465.2181,18072.0
2024-03-06 09:50:00,468.52,469.51,468.52,469.44,21869.0,465.1784,466.1613,465.1784,466.0918,21869.0
2024-03-06 10:00:00,469.47,470.5,468.41,470.35,30151.0,466.1216,467.1442,465.0692,466.9953,30151.0
2024-03-06 10:10:00,470.2,471.65,470.02,471.24,22930.0,466.8464,468.286,466.6677,467.879,22930.0
2024-03-06 10:20:00,471.36,471.86,471.19,471.75,21815.0,467.9981,468.4945,467.8293,468.3853,21815.0
2024-03-06 10:30:00,471.68,472.49,471.2,472.15,21295.0,468.3158,469.1201,467.8393,468.7825,21295.0
2024-03-06 10:40:00,472.02,472.76,471.81,472.53,26464.0,468.6534,469.3881,468.4449,469.1598,26464.0
2024-03-06 10:50:00,472.56,472.93,472.26,472.48,18140.0,469.1896,469.5569,468.8917,469.1101,18140.0
2024-03-06 11:00:00,472.55,472.98,472.42,472.56,19461.0,469.1796,469.6066,469.0506,469.1896,19461.0
2024-03-06 11:10:00,472.7,472.94,472.28,472.62,13167.0,469.3286,469.5668,468.9115,469.2491,13167.0
2024-03-06 11:20:00,472.63,473.59,472.6,473.59,15425.0,469.2591,470.2122,469.2293,470.2122,15425.0
2024-03-06 11:30:00,473.58,473.62,472.59,473.3,18598.0,470.2023,470.242,469.2193,469.9243,18598.0
2024-03-06 11:40:00,473.28,473.28,472.82,472.87,8418.0,469.9044,469.9044,469.4477,469.4973,8418.0
2024-03-06 11:50:00,473.01,473.27,472.61,472.61,8732.0,469.6363,469.8945,469.2392,469.2392,8732.0
2024-03-06 12:00:00,472.63,473.06,472.4,472.93,22166.0,469.2591,469.686,469.0307,469.5569,22166.0
2024-03-06 12:10:00,472.96,473.36,472.48,472.61,14435.0,469.5867,469.9838,469.1101,469.2392,14435.0
2024-03-06 12:20:00,472.63,472.63,472.2,472.3,11388.0,469.2591,469.2591,468.8321,468.9314,11388.0
2024-03-06 12:30:00,472.47,472.75,471.51,471.71,19902.0,469.1002,469.3782,468.147,468.3456,19902.0
2024-03-06 12:40:00,471.74,471.76,471.19,471.61,9417.0,468.3754,468.3953,467.8293,468.2463,9417.0
2024-03-06 12:50:00,471.74,472.04,471.4,471.63,6260.0,468.3754,468.6733,468.0378,468.2662,6260.0
2024-03-06 13:00:00,471.65,471.8,471.41,471.61,9003.0,468.286,468.435,468.0478,468.2463,9003.0
2024-03-06 13:10:00,471.6,471.67,471.14,471.58,11103.0,468.2364,468.3059,467.7797,468.2165,11103.0
2024-03-06 13:20:00,471.58,472.4,471.57,472.11,13111.0,468.2165,469.0307,468.2066,468.7428,13111.0
2024-03-06 13:30:00,472.11,472.11,470.89,471.48,30389.0,468.7428,468.7428,467.5315,468.1173,30389.0
2024-03-06 13:40:00,471.5,472.42,470.63,470.71,13497.0,468.1371,469.0506,467.2733,467.3527,13497.0
2024-03-06 13:50:00,470.71,471.76,470.36,471.75,20134.0,467.3527,468.3953,467.0052,468.3853,20134.0
2024-03-06 14:00:00,471.62,471.73,470.85,471.2,15581.0,468.2563,468.3655,467.4917,467.8393,15581.0
2024-03-06 14:10:00,471.03,471.1,469.89,470.17,15695.0,467.6705,467.74,466.5386,466.8166,15695.0
2024-03-06 14:20:00,470.17,470.92,470.11,470.92,9895.0,466.8166,467.5612,466.757,467.5612,9895.0
2024-03-06 14:30:00,470.9,471.13,470.25,470.33,9328.0,467.5414,467.7698,466.896,466.9755,9328.0
2024-03-06 14:40:00,470.33,470.8,469.8,470.13,13443.0,466.9755,467.4421,466.4492,466.7769,13443.0
2024-03-06 14:50:00,470.08,470.29,469.44,469.97,34459.0,466.7272,466.9357,466.0918,466.618,34459.0
2024-03-06 15:00:00,469.9,470.25,469.45,470.08,11381.0,466.5485,466.896,466.1017,466.7272,11381.0
2024-03-06 15:10:00,470.11,470.39,469.42,469.89,13054.0,466.757,467.035,466.0719,466.5386,13054.0
2024-03-06 15:20:00,469.87,470.14,469.35,470.14,14011.0,466.5187,466.7868,466.0024,466.7868,14011.0
2024-03-06 15:30:00,470.06,471.75,470.04,471.62,18291.0,466.7074,468.3853,466.6875,468.2563,18291.0
2024-03-06 15:40:00,471.64,472.01,470.95,471.76,30996.0,468.2761,468.6435,467.591,468.3953,30996.0
2024-03-06 15:50:00,471.68,472.08,471.2,471.73,107778.0,468.3158,468.713,467.8393,468.3655,107778.0
2024-03-07 09:30:00,473.2,473.27,470.76,471.36,46079.0,469.825,469.8945,467.4024,467.9981,46079.0
2024-03-07 09:40:00,470.97,470.97,469.0,469.11,31819.0,467.6109,467.6109,465.6549,465.7642,31819.0
2024-03-07 09:50:00,469.1,469.86,468.52,469.33,24242.0,465.7542,466.5088,465.1784,465.9826,24242.0
2024-03-07 10:00:00,469.3,469.86,469.1,469.52,14295.0,465.9528,466.5088,465.7542,466.1712,14295.0
2024-03-07 10:10:00,469.35,469.75,467.93,467.98,34847.0,466.0024,466.3996,464.5926,464.6422,34847.0
2024-03-07 10:20:00,468.17,469.52,467.9,469.34,30416.0,464.8309,466.1712,464.5628,465.9925,30416.0
2024-03-07 10:30:00,469.39,469.63,468.7,469.63,16899.0,466.0422,466.2804,465.3571,466.2804,16899.0
2024-03-07 10:40:00,469.67,470.07,469.51,469.77,12337.0,466.3202,466.7173,466.1613,466.4195,12337.0
2024-03-07 10:50:00,469.46,469.76,468.82,468.87,15603.0,466.1117,466.4095,465.4762,465.5259,15603.0
2024-03-07 11:00:00,468.82,468.85,468.02,468.42,14660.0,465.4762,465.506,464.6819,465.0791,14660.0
2024-03-07 11:10:00,468.42,468.48,466.7,466.88,27479.0,465.0791,465.1387,463.3713,463.5501,27479.0
2024-03-07 11:20:00,467.01,467.05,466.12,466.77,32692.0,463.6791,463.7189,462.7955,463.4408,32692.0
2024-03-07 11:30:00,466.77,467.25,466.15,467.12,46609.0,463.4408,463.9174,462.8253,463.7884,46609.0
2024-03-07 11:40:00,467.02,467.32,466.35,466.97,29470.0,463.6891,463.9869,463.0238,463.6394,29470.0
2024-03-07 11:50:00,466.9,468.26,466.9,468.22,13447.0,463.5699,464.9202,463.5699,464.8805,13447.0
2024-03-07 12:00:00,468.45,468.45,467.98,468.31,19244.0,465.1089,465.1089,464.6422,464.9699,19244.0
2024-03-07 12:10:00,468.27,468.5,468.13,468.31,11048.0,464.9301,465.1585,464.7911,464.9699,11048.0
2024-03-07 12:20:00,468.35,468.53,467.86,468.08,17941.0,465.0096,465.1883,464.5231,464.7415,17941.0
2024-03-07 12:30:00,468.06,468.14,467.64,467.85,14038.0,464.7216,464.8011,464.3046,464.5131,14038.0
2024-03-07 12:40:00,467.75,467.76,467.17,467.17,9704.0,464.4139,464.4238,463.838,463.838,9704.0
2024-03-07 12:50:00,467.06,467.28,466.45,466.6,30208.0,463.7288,463.9472,463.1231,463.2721,30208.0
2024-03-07 13:00:00,466.69,466.69,466.0,466.6,20699.0,463.3614,463.3614,462.6763,463.2721,20699.0
2024-03-07 13:10:00,466.63,466.93,465.89,466.53,22761.0,463.3018,463.5997,462.5671,463.2026,22761.0
2024-03-07 13:20:00,466.44,466.71,466.25,466.62,18035.0,463.1132,463.3813,462.9246,463.2919,18035.0
2024-03-07 13:30:00,466.71,466.77,466.18,466.51,26434.0,463.3813,463.4408,462.8551,463.1827,26434.0
2024-03-07 13:40:00,466.51,467.71,466.04,467.71,14100.0,463.1827,464.3741,462.7161,464.3741,14100.0
2024-03-07 13:50:00,467.81,468.74,467.79,468.45,14326.0,464.4734,465.3968,464.4536,465.1089,14326.0
2024-03-07 14:00:00,468.51,469.06,468.29,468.74,12261.0,465.1684,465.7145,464.95,465.3968,12261.0
2024-03-07 14:10:00,468.63,468.82,467.93,468.04,12779.0,465.2876,465.4762,464.5926,464.7018,12779.0
2024-03-07 14:20:00,468.03,468.22,467.66,467.73,12730.0,464.6919,464.8805,464.3245,464.394,12730.0
2024-03-07 14:30:00,467.51,467.63,467.0,467.17,17801.0,464.1756,464.2947,463.6692,463.838,17801.0
2024-03-07 14:40:00,467.21,467.51,467.07,467.49,13983.0,463.8777,464.1756,463.7387,464.1557,13983.0
2024-03-07 14:50:00,467.42,467.48,466.69,466.78,15470.0,464.0862,464.1458,463.3614,463.4508,15470.0
2024-03-07 15:00:00,466.79,466.86,466.24,466.46,20142.0,463.4607,463.5302,462.9146,463.1331,20142.0
2024-03-07 15:10:00,466.45,466.85,466.17,466.74,23752.0,463.1231,463.5203,462.8451,463.4111,23752.0
2024-03-07 15:20:00,466.69,466.79,466.26,466.38,23902.0,463.3614,463.4607,462.9345,463.0536,23902.0
2024-03-07 15:30:00,466.38,466.91,466.3,466.89,30702.0,463.0536,463.5798,462.9742,463.56,30702.0
2024-03-07 15:40:00,466.89,467.49,466.72,466.72,40607.0,463.56,464.1557,463.3912,463.3912,40607.0
2024-03-07 15:50:00,466.77,467.76,466.33,467.54,152243.0,463.4408,464.4238,463.004,464.2054,152243.0
2024-03-08 09:30:00,467.1,469.31,467.1,469.15,59293.0,463.7685,465.9627,463.7685,465.8039,59293.0
2024-03-08 09:40:00,469.06,470.04,468.87,469.85,14280.0,465.7145,466.6875,465.5259,466.4989,14280.0
2024-03-08 09:50:00,470.02,470.37,468.86,470.29,29068.0,466.6677,467.0152,465.5159,466.9357,29068.0
2024-03-08 10:00:00,470.47,471.62,469.75,470.18,27420.0,467.1145,468.2563,466.3996,466.8265,27420.0
2024-03-08 10:10:00,470.06,470.55,469.94,470.19,17053.0,466.7074,467.1939,466.5882,466.8365,17053.0
2024-03-08 10:20:00,470.28,470.58,470.09,470.24,15522.0,466.9258,467.2237,466.7372,466.8861,15522.0
2024-03-08 10:30:00,470.25,470.39,469.06,469.24,17256.0,466.896,467.035,465.7145,465.8932,17256.0
2024-03-08 10:40:00,469.09,469.84,468.87,469.65,20039.0,465.7443,466.489,465.5259,466.3003,20039.0
2024-03-08 10:50:00,469.61,469.98,469.32,469.8,11404.0,466.2606,466.628,465.9727,466.4492,11404.0
2024-03-08 11:00:00,469.8,470.19,469.67,469.86,12801.0,466.4492,466.8365,466.3202,466.5088,12801.0
2024-03-08 11:10:00,469.8,470.4,469.45,470.09,18427.0,466.4492,467.045,466.1017,466.7372,18427.0
2024-03-08 11:20:00,470.02,470.28,469.79,470.0,9941.0,466.6677,466.9258,466.4393,466.6478,9941.0
2024-03-08 11:30:00,470.05,470.48,469.65,470.08,11001.0,466.6975,467.1244,466.3003,466.7272,11001.0
2024-03-08 11:40:00,470.08,470.08,469.5,469.55,9827.0,466.7272,466.7272,466.1514,466.201,9827.0
2024-03-08 11:50:00,469.73,469.92,469.45,469.45,8532.0,466.3797,466.5684,466.1017,466.1017,8532.0
2024-03-08 12:00:00,469.35,469.93,469.33,469.56,8313.0,466.0024,466.5783,465.9826,466.2109,8313.0
2024-03-08 12:10:00,469.71,470.49,469.71,470.33,14891.0,466.3599,467.1343,466.3599,466.9755,14891.0
2024-03-08 12:20:00,470.33,470.93,470.12,470.88,11553.0,466.9755,467.5712,466.767,467.5215,11553.0
2024-03-08 12:30:00,470.89,471.04,470.57,470.81,7576.0,467.5315,467.6804,467.2137,467.452,7576.0
2024-03-08 12:40:00,470.85,470.88,470.09,470.22,7600.0,467.4917,467.5215,466.7372,466.8662,7600.0
2024-03-08 12:50:00,470.24,470.26,469.49,469.77,20871.0,466.8861,466.906,466.1414,466.4195,20871.0
2024-03-08 13:00:00,469.58,470.3,469.25,470.21,8710.0,466.2308,466.9457,465.9032,466.8563,8710.0
2024-03-08 13:10:00,470.12,470.41,470.04,470.33,10084.0,466.767,467.0549,466.6875,466.9755,10084.0
2024-03-08 13:20:00,470.21,470.34,470.01,470.23,10065.0,466.8563,466.9854,466.6577,466.8762,10065.0
2024-03-08 13:30:00,470.13,470.13,469.04,469.16,13790.0,466.7769,466.7769,465.6947,465.8138,13790.0
2024-03-08 13:40:00,469.13,469.42,468.92,468.96,6787.0,465.784,466.0719,465.5755,465.6152,6787.0
2024-03-08 13:50:00,469.14,469.31,468.63,468.91,8166.0,465.7939,465.9627,465.2876,465.5656,8166.0
2024-03-08 14:00:00,468.82,469.47,468.82,469.24,7991.0,465.4762,466.1216,465.4762,465.8932,7991.0
2024-03-08 14:10:00,469.35,469.76,468.97,469.66,6823.0,466.0024,466.4095,465.6252,466.3102,6823.0
2024-03-08 14:20:00,469.76,470.52,469.75,470.5,8762.0,466.4095,467.1641,466.3996,467.1442,8762.0
2024-03-08 14:30:00,470.45,470.86,470.4,470.78,8885.0,467.0946,467.5017,467.045,467.4222,8885.0
2024-03-08 14:40:00,470.86,471.23,470.7,471.07,16512.0,467.5017,467.869,467.3428,467.7102,16512.0
2024-03-08 14:50:00,471.29,471.45,470.54,470.81,14373.0,467.9286,468.0875,467.184,467.452,14373.0
2024-03-08 15:00:00,470.78,471.06,470.33,470.33,8768.0,467.4222,467.7003,466.9755,466.9755,8768.0
2024-03-08 15:10:00,470.26,470.26,469.59,469.72,17195.0,466.906,466.906,466.2407,466.3698,17195.0
2024-03-08 15:20:00,469.74,469.95,468.79,468.79,11702.0,466.3897,466.5982,465.4464,465.4464,11702.0
2024-03-08 15:30:00,468.76,469.66,468.75,469.39,14819.0,465.4167,466.3102,465.4067,466.0422,14819.0
2024-03-08 15:40:00,469.39,469.62,469.07,469.33,20937.0,466.0422,466.2705,465.7244,465.9826,20937.0
2024-03-08 15:50:00,469.43,469.8,468.92,469.31,85165.0,466.0819,466.4492,465.5755,465.9627,85165.0
2024-03-11 09:30:00,469.0,469.28,467.25,467.26,36058.0,465.6549,465.9329,463.9174,463.9274,36058.0
2024-03-11 09:40:00,467.46,467.51,466.14,467.07,16011.0,464.1259,464.1756,462.8153,463.7387,16011.0
2024-03-11 09:50:00,466.98,467.3,466.61,466.93,16143.0,463.6494,463.9671,463.282,463.5997,16143.0
2024-03-11 10:00:00,466.94,467.11,465.69,466.05,18527.0,463.6096,463.7784,462.3686,462.726,18527.0
2024-03-11 10:10:00,466.05,466.41,465.78,466.27,14177.0,462.726,463.0834,462.4579,462.9444,14177.0
2024-03-11 10:20:00,466.44,466.46,464.69,465.26,17703.0,463.1132,463.1331,461.3757,461.9416,17703.0
2024-03-11 10:30:00,465.35,465.93,465.25,465.28,14048.0,462.031,462.6068,461.9317,461.9615,14048.0
2024-03-11 10:40:00,465.31,466.09,465.27,465.63,11280.0,461.9913,462.7657,461.9515,462.309,11280.0
2024-03-11 10:50:00,465.76,467.55,465.73,467.5,13648.0,462.4381,464.2153,462.4083,464.1656,13648.0
2024-03-11 11:00:00,467.6,468.0,467.33,467.73,10204.0,464.2649,464.6621,463.9969,464.394,10204.0
2024-03-11 11:10:00,467.52,467.83,466.95,467.79,8297.0,464.1855,464.4933,463.6196,464.4536,8297.0
2024-03-11 11:20:00,467.84,467.97,467.57,467.61,11515.0,464.5032,464.6323,464.2351,464.2749,11515.0
2024-03-11 11:30:00,467.55,467.82,467.2,467.31,13649.0,464.2153,464.4834,463.8678,463.977,13649.0
2024-03-11 11:40:00,467.31,468.16,467.13,468.16,10190.0,463.977,464.8209,463.7983,464.8209,10190.0
2024-03-11 11:50:00,468.31,468.44,468.06,468.11,22785.0,464.9699,465.0989,464.7216,464.7713,22785.0
2024-03-11 12:00:00,468.32,468.6,468.07,468.32,11414.0,464.9798,465.2578,464.7316,464.9798,11414.0
2024-03-11 12:10:00,468.31,468.31,468.07,468.28,4526.0,464.9699,464.9699,464.7316,464.9401,4526.0
2024-03-11 12:20:00,468.29,468.55,468.12,468.14,8825.0,464.95,465.2082,464.7812,464.8011,8825.0
2024-03-11 12:30:00,468.14,468.42,467.82,467.82,5202.0,464.8011,465.0791,464.4834,464.4834,5202.0
2024-03-11 12:40:00,467.96,468.28,467.88,468.19,8672.0,464.6224,464.9401,464.5429,464.8507,8672.0
2024-03-11 12:50:00,468.3,468.71,468.13,468.14,6761.0,464.9599,465.367,464.7911,464.8011,6761.0
2024-03-11 13:00:00,468.14,468.37,467.66,468.04,6550.0,464.8011,465.0294,464.3245,464.7018,6550.0
2024-03-11 13:10:00,467.95,468.04,467.5,467.59,9254.0,464.6124,464.7018,464.1656,464.255,9254.0
2024-03-11 13:20:00,467.62,468.32,467.61,468.04,14321.0,464.2848,464.9798,464.2749,464.7018,14321.0
2024-03-11 13:30:00,468.04,468.42,467.55,467.67,7429.0,464.7018,465.0791,464.2153,464.3344,7429.0
2024-03-11 13:40:00,467.79,467.83,467.29,467.55,6299.0,464.4536,464.4933,463.9571,464.2153,6299.0
2024-03-11 13:50:00,467.61,467.99,467.6,467.99,6417.0,464.2749,464.6521,464.2649,464.6521,6417.0
2024-03-11 14:00:00,468.1,468.39,468.03,468.39,7547.0,464.7614,465.0493,464.6919,465.0493,7547.0
2024-03-11 14:10:00,468.36,468.57,468.2,468.34,13277.0,465.0195,465.228,464.8606,464.9997,13277.0
2024-03-11 14:20:00,468.36,468.77,468.22,468.73,7008.0,465.0195,465.4266,464.8805,465.3869,7008.0
2024-03-11 14:30:00,468.67,469.0,468.45,468.45,7692.0,465.3273,465.6549,465.1089,465.1089,7692.0
2024-03-11 14:40:00,468.58,469.08,468.56,468.94,8102.0,465.2379,465.7344,465.2181,465.5954,8102.0
2024-03-11 14:50:00,468.94,469.01,468.5,468.79,7391.0,465.5954,465.6649,465.1585,465.4464,7391.0
2024-03-11 15:00:00,468.72,468.91,468.64,468.65,8805.0,465.3769,465.5656,465.2975,465.3074,8805.0
2024-03-11 15:10:00,468.64,468.79,468.19,468.22,9584.0,465.2975,465.4464,464.8507,464.8805,9584.0
2024-03-11 15:20:00,468.26,468.84,468.26,468.46,12044.0,464.9202,465.4961,464.9202,465.1188,12044.0
2024-03-11 15:30:00,468.46,468.95,468.45,468.81,17977.0,465.1188,465.6053,465.1089,465.4663,17977.0
2024-03-11 15:40:00,468.8,469.37,468.58,468.58,20237.0,465.4564,466.0223,465.2379,465.2379,20237.0
2024-03-11 15:50:00,468.61,469.26,468.25,469.26,85187.0,465.2677,465.9131,464.9103,465.9131,85187.0
2024-03-12 09:30:00,470.53,471.35,469.59,469.59,31381.0,467.174,467.9882,466.2407,466.2407,31381.0
2024-03-12 09:40:00,469.49,470.47,468.71,468.91,18635.0,466.1414,467.1145,465.367,465.5656,18635.0
2024-03-12 09:50:00,468.95,471.14,468.94,471.14,10681.0,465.6053,467.7797,465.5954,467.7797,10681.0
2024-03-12 10:00:00,471.13,471.45,470.95,471.04,18029.0,467.7698,468.0875,467.591,467.6804,18029.0
2024-03-12 10:10:00,471.28,472.24,471.12,471.94,17667.0,467.9187,468.8718,467.7598,468.574,17667.0
2024-03-12 10:20:00,472.14,472.89,471.76,472.89,10993.0,468.7725,469.5172,468.3953,469.5172,10993.0
2024-03-12 10:30:00,472.92,473.23,472.78,472.85,15763.0,469.547,469.8548,469.408,469.4775,15763.0
2024-03-12 10:40:00,472.65,473.09,472.27,473.0,17226.0,469.2789,469.7158,468.9016,469.6264,17226.0
2024-03-12 10:50:00,472.97,473.66,472.8,472.93,15094.0,469.5966,470.2817,469.4278,469.5569,15094.0
2024-03-12 11:00:00,473.08,473.3,472.31,472.61,19195.0,469.7058,469.9243,468.9413,469.2392,19195.0
2024-03-12 11:10:00,472.64,472.8,472.23,472.23,25283.0,469.269,469.4278,468.8619,468.8619,25283.0
2024-03-12 11:20:00,472.23,472.99,472.23,472.45,13244.0,468.8619,469.6165,468.8619,469.0803,13244.0
2024-03-12 11:30:00,472.32,472.48,471.98,472.23,13077.0,468.9513,469.1101,468.6137,468.8619,13077.0
2024-03-12 11:40:00,472.34,472.35,471.57,471.72,9014.0,468.9711,468.981,468.2066,468.3555,9014.0
2024-03-12 11:50:00,471.72,472.33,471.71,472.03,17711.0,468.3555,468.9612,468.3456,468.6633,17711.0
2024-03-12 12:00:00,472.04,472.84,471.69,472.77,14477.0,468.6733,469.4676,468.3258,469.3981,14477.0
2024-03-12 12:10:00,472.71,472.97,472.5,472.82,18138.0,469.3385,469.5966,469.13,469.4477,18138.0
2024-03-12 12:20:00,472.9,473.35,472.72,472.85,11521.0,469.5271,469.9739,469.3484,469.4775,11521.0
2024-03-12 12:30:00,472.68,472.77,472.09,472.15,11932.0,469.3087,469.3981,468.7229,468.7825,11932.0
2024-03-12 12:40:00,472.07,472.15,470.92,471.21,10328.0,468.703,468.7825,467.5612,467.8492,10328.0
2024-03-12 12:50:00,471.13,471.51,470.99,471.41,16222.0,467.7698,468.147,467.6307,468.0478,16222.0
2024-03-12 13:00:00,471.41,471.46,470.44,470.54,9347.0,468.0478,468.0974,467.0847,467.184,9347.0
2024-03-12 13:10:00,470.59,471.1,470.42,470.99,7795.0,467.2336,467.74,467.0648,467.6307,7795.0
2024-03-12 13:20:00,471.12,471.48,471.02,471.22,10859.0,467.7598,468.1173,467.6605,467.8591,10859.0
2024-03-12 13:30:00,471.32,472.17,471.32,471.99,8802.0,467.9584,468.8023,467.9584,468.6236,8802.0
2024-03-12 13:40:00,472.12,472.44,472.06,472.38,8601.0,468.7527,469.0704,468.6931,469.0108,8601.0
2024-03-12 13:50:00,472.25,473.06,472.16,472.53,16666.0,468.8818,469.686,468.7924,469.1598,16666.0
2024-03-12 14:00:00,472.51,472.94,472.39,472.74,10664.0,469.1399,469.5668,469.0208,469.3683,10664.0
2024-03-12 14:10:00,472.91,473.31,472.78,473.08,7835.0,469.5371,469.9342,469.408,469.7058,7835.0
2024-03-12 14:20:00,473.08,473.33,472.87,473.21,9696.0,469.7058,469.9541,469.4973,469.8349,9696.0
2024-03-12 14:30:00,473.25,473.62,473.15,473.35,13109.0,469.8746,470.242,469.7753,469.9739,13109.0
2024-03-12 14:40:00,473.25,473.39,472.21,473.34,9720.0,469.8746,470.0136,468.842,469.964,9720.0
2024-03-12 14:50:00,473.38,474.3,473.3,474.08,19200.0,470.0037,470.9171,469.9243,470.6987,19200.0
2024-03-12 15:00:00,474.0,474.16,473.73,473.75,8093.0,470.6193,470.7781,470.3512,470.3711,8093.0
2024-03-12 15:10:00,473.83,474.03,473.64,473.95,15900.0,470.4505,470.6491,470.2618,470.5696,15900.0
2024-03-12 15:20:00,473.92,474.37,473.83,474.22,18981.0,470.5399,470.9866,470.4505,470.8377,18981.0
2024-03-12 15:30:00,474.25,474.25,473.46,473.76,13386.0,470.8675,470.8675,470.0831,470.381,13386.0
2024-03-12 15:40:00,473.76,474.02,472.71,472.97,29934.0,470.381,470.6391,469.3385,469.5966,29934.0
2024-03-12 15:50:00,472.87,473.43,472.76,472.87,89071.0,469.4973,470.0533,469.3881,469.4973,89071.0
2024-03-13 09:30:00,474.23,475.8,473.63,473.65,63281.0,470.8476,472.4064,470.2519,470.2718,63281.0
2024-03-13 09:40:00,473.53,473.92,472.78,473.39,12088.0,470.1526,470.5399,469.408,470.0136,12088.0
2024-03-13 09:50:00,473.24,473.82,472.92,473.82,16234.0,469.8647,470.4406,469.547,470.4406,16234.0
2024-03-13 10:00:00,473.83,474.53,473.72,474.15,22703.0,470.4505,471.1455,470.3413,470.7682,22703.0
2024-03-13 10:10:00,474.18,474.44,473.43,474.2,11659.0,470.798,471.0561,470.0533,470.8179,11659.0
2024-03-13 10:20:00,474.2,474.59,473.91,474.3,11423.0,470.8179,471.2051,470.5299,470.9171,11423.0
2024-03-13 10:30:00,474.37,475.11,474.22,474.62,11646.0,470.9866,471.7214,470.8377,471.2349,11646.0
2024-03-13 10:40:00,474.56,474.69,474.18,474.23,20516.0,471.1753,471.3044,470.798,470.8476,20516.0
2024-03-13 10:50:00,474.22,475.2,474.22,475.16,22627.0,470.8377,471.8107,470.8377,471.771,22627.0
2024-03-13 11:00:00,475.02,475.36,474.55,474.72,12393.0,471.632,471.9696,471.1654,471.3341,12393.0
2024-03-13 11:10:00,474.85,475.73,474.8,475.66,16720.0,471.4632,472.3369,471.4136,472.2674,16720.0
2024-03-13 11:20:00,475.75,476.16,474.81,474.89,17594.0,472.3568,472.7639,471.4235,471.5029,17594.0
2024-03-13 11:30:00,474.72,475.26,474.65,475.1,17107.0,471.3341,471.8703,471.2646,471.7114,17107.0
2024-03-13 11:40:00,475.21,475.74,475.0,475.14,14642.0,471.8207,472.3469,471.6121,471.7512,14642.0
2024-03-13 11:50:00,475.22,475.37,475.04,475.23,12796.0,471.8306,471.9795,471.6519,471.8405,12796.0
2024-03-13 12:00:00,475.16,475.23,474.63,474.98,8443.0,471.771,471.8405,471.2448,471.5923,8443.0
2024-03-13 12:10:00,474.91,475.1,474.7,475.06,13314.0,471.5228,471.7114,471.3143,471.6717,13314.0
2024-03-13 12:20:00,475.08,475.19,474.84,474.89,9986.0,471.6916,471.8008,471.4533,471.5029,9986.0
2024-03-13 12:30:00,474.92,475.92,474.79,475.92,12750.0,471.5327,472.5256,471.4036,472.5256,12750.0
2024-03-13 12:40:00,475.9,476.01,475.23,475.77,11552.0,472.5057,472.6149,471.8405,472.3767,11552.0
2024-03-13 12:50:00,475.83,475.91,475.12,475.17,9250.0,472.4362,472.5157,471.7313,471.7809,9250.0
2024-03-13 13:00:00,475.25,475.45,474.93,475.13,20504.0,471.8604,472.0589,471.5426,471.7412,20504.0
2024-03-13 13:10:00,475.19,475.36,474.99,475.05,5170.0,471.8008,471.9696,471.6022,471.6618,5170.0
2024-03-13 13:20:00,475.03,475.48,475.01,475.23,5754.0,471.6419,472.0887,471.6221,471.8405,5754.0
2024-03-13 13:30:00,475.23,475.4,474.93,475.15,7890.0,471.8405,472.0093,471.5426,471.7611,7890.0
2024-03-13 13:40:00,475.14,475.18,474.79,474.94,12050.0,471.7512,471.7909,471.4036,471.5526,12050.0
2024-03-13 13:50:00,474.96,475.49,474.87,475.33,7371.0,471.5724,472.0987,471.4831,471.9398,7371.0
2024-03-13 14:00:00,475.35,475.43,475.15,475.29,5756.0,471.9597,472.0391,471.7611,471.9001,5756.0
2024-03-13 14:10:00,475.31,475.51,475.22,475.41,7546.0,471.9199,472.1185,471.8306,472.0192,7546.0
2024-03-13 14:20:00,475.41,475.46,474.85,474.88,11799.0,472.0192,472.0689,471.4632,471.493,11799.0
2024-03-13 14:30:00,474.85,475.02,474.75,474.8,11158.0,471.4632,471.632,471.3639,471.4136,11158.0
2024-03-13 14:40:00,474.81,474.89,474.55,474.73,10837.0,471.4235,471.5029,471.1654,471.3441,10837.0
2024-03-13 14:50:00,474.67,474.88,474.45,474.46,5631.0,471.2845,471.493,471.0661,471.076,5631.0
2024-03-13 15:00:00,474.55,474.86,474.45,474.52,10034.0,471.1654,471.4731,471.0661,471.1356,10034.0
2024-03-13 15:10:00,474.53,474.81,474.41,474.8,10782.0,471.1455,471.4235,471.0264,471.4136,10782.0
2024-03-13 15:20:00,474.8,474.93,473.36,473.54,16064.0,471.4136,471.5426,469.9838,470.1626,16064.0
2024-03-13 15:30:00,473.82,474.77,473.82,474.24,18056.0,470.4406,471.3838,470.4406,470.8576,18056.0
2024-03-13 15:40:00,474.24,474.69,474.13,474.54,28235.0,470.8576,471.3044,470.7484,471.1554,28235.0
2024-03-13 15:50:00,474.49,475.98,474.24,475.74,79978.0,471.1058,472.5852,470.8576,472.3469,79978.0
2024-03-14 09:30:00,481.02,481.6,478.93,478.97,74029.0,477.5892,478.1651,475.5141,475.5538,74029.0
2024-03-14 09:40:00,478.98,479.6,478.23,478.67,21063.0,475.5638,476.1793,474.8191,475.256,21063.0
2024-03-14 09:50:00,478.56,479.19,477.49,478.23,22914.0,475.1468,475.7723,474.0844,474.8191,22914.0
2024-03-14 10:00:00,478.29,479.85,478.15,479.69,16918.0,474.8787,476.4276,474.7397,476.2687,16918.0
2024-03-14 10:10:00,479.51,479.61,478.77,479.38,14526.0,476.09,476.1893,475.3553,475.9609,14526.0
2024-03-14 10:20:00,479.35,480.54,478.97,480.47,16431.0,475.9311,477.1126,475.5538,477.0431,16431.0
2024-03-14 10:30:00,480.2,481.1,479.9,481.1,12028.0,476.7751,477.6686,476.4772,477.6686,12028.0
2024-03-14 10:40:00,481.1,481.58,480.58,481.35,29768.0,477.6686,478.1452,477.1524,477.9169,29768.0
2024-03-14 10:50:00,481.27,481.87,480.53,480.84,15323.0,477.8374,478.4332,477.1027,477.4105,15323.0
2024-03-14 11:00:00,480.69,482.0,480.69,481.71,17785.0,477.2616,478.5622,477.2616,478.2743,17785.0
2024-03-14 11:10:00,481.67,482.0,481.15,481.49,14465.0,478.2346,478.5622,477.7183,478.0559,14465.0
2024-03-14 11:20:00,481.3,481.45,479.31,479.71,23396.0,477.8672,478.0161,475.8914,476.2886,23396.0
2024-03-14 11:30:00,479.71,479.71,479.0,479.31,18137.0,476.2886,476.2886,475.5836,475.8914,18137.0
2024-03-14 11:40:00,479.32,479.71,478.89,479.26,13370.0,475.9013,476.2886,475.4744,475.8418,13370.0
2024-03-14 11:50:00,479.11,479.87,478.96,479.43,20753.0,475.6928,476.4474,475.5439,476.0106,20753.0
2024-03-14 12:00:00,479.55,479.66,479.05,479.1,20409.0,476.1297,476.2389,475.6333,475.6829,20409.0
2024-03-14 12:10:00,479.1,479.46,478.71,479.11,13205.0,475.6829,476.0403,475.2957,475.6928,13205.0
2024-03-14 12:20:00,479.26,480.19,479.13,479.8,29508.0,475.8418,476.7651,475.7127,476.3779,29508.0
2024-03-14 12:30:00,479.62,479.75,478.69,478.76,7614.0,476.1992,476.3283,475.2758,475.3453,7614.0
2024-03-14 12:40:00,478.91,478.99,478.48,478.48,15483.0,475.4943,475.5737,475.0673,475.0673,15483.0
2024-03-14 12:50:00,478.68,478.72,478.06,478.09,12027.0,475.2659,475.3056,474.6503,474.6801,12027.0
2024-03-14 13:00:00,477.96,478.26,477.75,478.24,10532.0,474.551,474.8489,474.3425,474.829,10532.0
2024-03-14 13:10:00,478.0,478.04,477.17,477.36,11155.0,474.5908,474.6305,473.7667,473.9553,11155.0
2024-03-14 13:20:00,477.24,478.3,477.22,478.15,16701.0,473.8362,474.8886,473.8163,474.7397,16701.0
2024-03-14 13:30:00,478.06,479.08,477.56,479.03,29197.0,474.6503,475.663,474.1539,475.6134,29197.0
2024-03-14 13:40:00,478.99,479.13,478.48,479.07,14643.0,475.5737,475.7127,475.0673,475.6531,14643.0
2024-03-14 13:50:00,479.11,479.85,478.97,479.76,11770.0,475.6928,476.4276,475.5538,476.3382,11770.0
2024-03-14 14:00:00,479.66,479.93,478.77,479.03,29534.0,476.2389,476.507,475.3553,475.6134,29534.0
2024-03-14 14:10:00,479.03,479.16,478.41,478.84,28932.0,475.6134,475.7425,474.9978,475.4248,28932.0
2024-03-14 14:20:00,479.05,479.09,478.34,478.45,34869.0,475.6333,475.673,474.9283,475.0375,34869.0
2024-03-14 14:30:00,478.45,478.45,477.81,477.99,19331.0,475.0375,475.0375,474.4021,474.5808,19331.0
2024-03-14 14:40:00,478.21,479.41,478.14,479.02,14759.0,474.7993,475.9907,474.7298,475.6035,14759.0
2024-03-14 14:50:00,479.08,479.15,478.31,478.71,11840.0,475.663,475.7326,474.8985,475.2957,11840.0
2024-03-14 15:00:00,478.57,478.85,477.74,477.82,21442.0,475.1567,475.4347,474.3326,474.412,21442.0
2024-03-14 15:10:00,477.92,478.82,477.91,478.67,18786.0,474.5113,475.4049,474.5014,475.256,18786.0
2024-03-14 15:20:00,478.73,478.89,478.08,478.89,19022.0,475.3155,475.4744,474.6702,475.4744,19022.0
2024-03-14 15:30:00,478.66,478.88,477.77,478.74,26589.0,475.246,475.4645,474.3624,475.3255,26589.0
2024-03-14 15:40:00,478.82,479.14,478.26,478.81,40572.0,475.4049,475.7226,474.8489,475.395,40572.0
2024-03-14 15:50:00,478.88,480.09,478.68,479.7,151744.0,475.4645,476.6658,475.2659,476.2786,151744.0
2024-03-15 09:30:00,473.34,478.21,473.21,475.94,505755.0,469.964,474.7993,469.8349,472.5454,505755.0
2024-03-15 09:40:00,475.94,476.22,474.67,474.82,22839.0,472.5454,472.8234,471.2845,471.4334,22839.0
2024-03-15 09:50:00,474.92,475.42,473.69,474.03,20880.0,471.5327,472.0292,470.3115,470.6491,20880.0
2024-03-15 10:00:00,473.91,475.7,473.16,475.31,30123.0,470.5299,472.3072,469.7853,471.9199,30123.0
2024-03-15 10:10:00,475.43,476.85,475.24,476.5,23344.0,472.0391,473.449,471.8504,473.1015,23344.0
2024-03-15 10:20:00,476.5,477.02,476.05,476.91,22017.0,473.1015,473.6177,472.6547,473.5085,22017.0
2024-03-15 10:30:00,477.05,477.58,476.84,477.12,11826.0,473.6475,474.1737,473.439,473.717,11826.0
2024-03-15 10:40:00,477.26,478.34,477.22,478.34,22030.0,473.856,474.9283,473.8163,474.9283,22030.0
2024-03-15 10:50:00,478.33,478.46,477.78,477.85,26755.0,474.9184,475.0475,474.3723,474.4418,26755.0
2024-03-15 11:00:00,477.9,478.02,476.84,477.21,11958.0,474.4915,474.6106,473.439,473.8064,11958.0
2024-03-15 11:10:00,477.12,477.48,476.93,476.98,23298.0,473.717,474.0745,473.5284,473.578,23298.0
2024-03-15 11:20:00,477.08,477.55,476.86,476.91,14662.0,473.6773,474.144,473.4589,473.5085,14662.0
2024-03-15 11:30:00,476.9,476.91,475.8,475.94,18598.0,473.4986,473.5085,472.4064,472.5454,18598.0
2024-03-15 11:40:00,475.83,476.03,475.49,475.6,21246.0,472.4362,472.6348,472.0987,472.2079,21246.0
2024-03-15 11:50:00,475.71,476.03,474.98,475.26,15271.0,472.3171,472.6348,471.5923,471.8703,15271.0
2024-03-15 12:00:00,475.21,475.37,474.2,474.44,19968.0,471.8207,471.9795,470.8179,471.0561,19968.0
2024-03-15 12:10:00,474.36,474.66,474.11,474.27,20570.0,470.9767,471.2746,470.7285,470.8874,20570.0
2024-03-15 12:20:00,474.32,474.75,473.92,474.05,14842.0,470.937,471.3639,470.5399,470.6689,14842.0
2024-03-15 12:30:00,474.05,474.54,473.67,473.68,19267.0,470.6689,471.1554,470.2916,470.3016,19267.0
2024-03-15 12:40:00,473.66,474.08,473.42,473.6,16458.0,470.2817,470.6987,470.0434,470.2221,16458.0
2024-03-15 12:50:00,473.76,473.95,473.16,473.2,18438.0,470.381,470.5696,469.7853,469.825,18438.0
2024-03-15 13:00:00,473.15,473.89,473.08,473.89,17540.0,469.7753,470.5101,469.7058,470.5101,17540.0
2024-03-15 13:10:00,473.74,474.08,473.44,473.63,16793.0,470.3611,470.6987,470.0633,470.2519,16793.0
2024-03-15 13:20:00,473.63,474.81,473.63,474.39,14101.0,470.2519,471.4235,470.2519,471.0065,14101.0
2024-03-15 13:30:00,474.26,474.73,474.17,474.66,9018.0,470.8774,471.3441,470.7881,471.2746,9018.0
2024-03-15 13:40:00,474.72,475.12,474.57,474.86,7056.0,471.3341,471.7313,471.1852,471.4731,7056.0
2024-03-15 13:50:00,474.98,475.57,474.98,475.53,7633.0,471.5923,472.1781,471.5923,472.1384,7633.0
2024-03-15 14:00:00,475.53,475.76,475.08,475.1,13859.0,472.1384,472.3667,471.6916,471.7114,13859.0
2024-03-15 14:10:00,475.2,475.2,474.46,474.96,12588.0,471.8107,471.8107,471.076,471.5724,12588.0
2024-03-15 14:20:00,475.0,475.33,474.82,475.21,8411.0,471.6121,471.9398,471.4334,471.8207,8411.0
2024-03-15 14:30:00,475.18,475.79,474.89,475.74,16426.0,471.7909,472.3965,471.5029,472.3469,16426.0
2024-03-15 14:40:00,475.87,476.49,475.54,475.6,22298.0,472.4759,473.0915,472.1483,472.2079,22298.0
2024-03-15 14:50:00,475.61,475.72,475.02,475.24,16334.0,472.2178,472.327,471.632,471.8504,16334.0
2024-03-15 15:00:00,475.36,475.7,474.94,475.09,14433.0,471.9696,472.3072,471.5526,471.7015,14433.0
2024-03-15 15:10:00,475.12,475.65,474.87,475.17,12121.0,471.7313,472.2575,471.4831,471.7809,12121.0
2024-03-15 15:20:00,475.17,475.43,474.77,474.96,22662.0,471.7809,472.0391,471.3838,471.5724,22662.0
2024-03-15 15:30:00,474.91,475.31,474.7,474.98,20995.0,471.5228,471.9199,471.3143,471.5923,20995.0
2024-03-15 15:40:00,475.0,475.3,474.38,475.28,29510.0,471.6121,471.91,470.9966,471.8902,29510.0
2024-03-15 15:50:00,475.37,476.67,475.05,475.88,135913.0,471.9795,473.2702,471.6618,472.4859,135913.0
2024-03-18 09:30:00,478.64,479.81,476.94,477.67,44991.0,475.2262,476.3878,473.5383,474.2631,44991.0
2024-03-18 09:40:00,477.67,478.09,476.65,477.32,23094.0,474.2631,474.6801,473.2504,473.9156,23094.0
2024-03-18 09:50:00,477.52,478.46,477.22,478.25,24446.0,474.1142,475.0475,473.8163,474.839,24446.0
2024-03-18 10:00:00,478.22,478.78,478.09,478.69,10746.0,474.8092,475.3652,474.6801,475.2758,10746.0
2024-03-18 10:10:00,478.69,478.75,478.15,478.72,12989.0,475.2758,475.3354,474.7397,475.3056,12989.0
2024-03-18 10:20:00,478.8,479.14,478.4,478.78,9056.0,475.385,475.7226,474.9879,475.3652,9056.0
2024-03-18 10:30:00,478.75,479.27,478.69,479.12,9014.0,475.3354,475.8517,475.2758,475.7028,9014.0
2024-03-18 10:40:00,479.03,479.41,478.57,479.04,21063.0,475.6134,475.9907,475.1567,475.6233,21063.0
2024-03-18 10:50:00,479.05,480.82,478.99,480.82,22574.0,475.6333,477.3906,475.5737,477.3906,22574.0
2024-03-18 11:00:00,480.74,480.75,480.03,480.03,13267.0,477.3112,477.3211,476.6063,476.6063,13267.0
2024-03-18 11:10:00,479.91,480.31,479.76,480.16,19992.0,476.4871,476.8843,476.3382,476.7353,19992.0
2024-03-18 11:20:00,480.15,480.26,479.86,480.12,16520.0,476.7254,476.8346,476.4375,476.6956,16520.0
2024-03-18 11:30:00,479.99,480.0,479.12,479.14,11345.0,476.5666,476.5765,475.7028,475.7226,11345.0
2024-03-18 11:40:00,479.12,479.6,479.05,479.18,15065.0,475.7028,476.1793,475.6333,475.7623,15065.0
2024-03-18 11:50:00,479.2,479.68,479.2,479.68,12239.0,475.7822,476.2588,475.7822,476.2588,12239.0
2024-03-18 12:00:00,479.5,479.82,479.29,479.57,7954.0,476.0801,476.3978,475.8716,476.1496,7954.0
2024-03-18 12:10:00,479.52,479.91,479.52,479.84,7736.0,476.0999,476.4871,476.0999,476.4176,7736.0
2024-03-18 12:20:00,479.81,479.92,479.21,479.6,10764.0,476.3878,476.4971,475.7921,476.1793,10764.0
2024-03-18 12:30:00,479.57,479.65,479.03,479.3,12536.0,476.1496,476.229,475.6134,475.8815,12536.0
2024-03-18 12:40:00,479.18,479.44,478.94,479.18,8236.0,475.7623,476.0205,475.524,475.7623,8236.0
2024-03-18 12:50:00,479.12,479.6,478.97,479.55,6077.0,475.7028,476.1793,475.5538,476.1297,6077.0
2024-03-18 13:00:00,479.36,480.0,479.36,479.73,6420.0,475.9411,476.5765,475.9411,476.3084,6420.0
2024-03-18 13:10:00,479.63,480.37,479.63,480.23,15231.0,476.2091,476.9438,476.2091,476.8048,15231.0
2024-03-18 13:20:00,480.22,480.44,479.93,480.42,10425.0,476.7949,477.0133,476.507,476.9935,10425.0
2024-03-18 13:30:00,480.5,480.5,479.85,480.04,8884.0,477.0729,477.0729,476.4276,476.6162,8884.0
2024-03-18 13:40:00,479.85,480.12,479.74,479.84,11085.0,476.4276,476.6956,476.3183,476.4176,11085.0
2024-03-18 13:50:00,479.92,480.28,479.83,480.24,12619.0,476.4971,476.8545,476.4077,476.8148,12619.0
2024-03-18 14:00:00,480.16,480.23,479.68,479.88,15474.0,476.7353,476.8048,476.2588,476.4573,15474.0
2024-03-18 14:10:00,480.01,480.21,479.55,479.84,9134.0,476.5864,476.785,476.1297,476.4176,9134.0
2024-03-18 14:20:00,479.88,480.44,479.74,480.36,10829.0,476.4573,477.0133,476.3183,476.9339,10829.0
2024-03-18 14:30:00,480.33,480.33,479.88,479.98,7704.0,476.9041,476.9041,476.4573,476.5566,7704.0
2024-03-18 14:40:00,479.96,479.96,479.02,479.37,6786.0,476.5368,476.5368,475.6035,475.951,6786.0
2024-03-18 14:50:00,479.36,479.62,479.24,479.56,5217.0,475.9411,476.1992,475.8219,476.1396,5217.0
2024-03-18 15:00:00,479.51,479.98,479.5,479.89,8902.0,476.09,476.5566,476.0801,476.4673,8902.0
2024-03-18 15:10:00,479.89,480.15,479.76,480.04,14653.0,476.4673,476.7254,476.3382,476.6162,14653.0
2024-03-18 15:20:00,479.96,480.34,479.93,480.26,16673.0,476.5368,476.9141,476.507,476.8346,16673.0
2024-03-18 15:30:00,480.29,480.71,479.61,479.62,14901.0,476.8644,477.2814,476.1893,476.1992,14901.0
2024-03-18 15:40:00,479.56,479.96,479.33,479.6,21747.0,476.1396,476.5368,475.9113,476.1793,21747.0
2024-03-18 15:50:00,479.49,479.56,478.2,478.94,98435.0,476.0701,476.1396,474.7893,475.524,98435.0
2024-03-19 09:30:00,481.62,481.62,479.51,479.94,44489.0,478.1849,478.1849,476.09,476.5169,44489.0
2024-03-19 09:40:00,479.94,481.1,479.88,480.01,16867.0,476.5169,477.6686,476.4573,476.5864,16867.0
2024-03-19 09:50:00,479.91,481.0,479.91,480.57,14432.0,476.4871,477.5694,476.4871,477.1424,14432.0
2024-03-19 10:00:00,480.52,480.71,480.05,480.33,14233.0,477.0928,477.2814,476.6261,476.9041,14233.0
2024-03-19 10:10:00,480.34,480.9,480.33,480.8,13746.0,476.9141,477.4701,476.9041,477.3708,13746.0
2024-03-19 10:20:00,480.93,481.71,480.93,481.22,8736.0,477.4999,478.2743,477.4999,477.7878,8736.0
2024-03-19 10:30:00,481.27,481.97,481.18,481.97,19574.0,477.8374,478.5324,477.7481,478.5324,19574.0
2024-03-19 10:40:00,481.86,482.67,481.74,482.55,22217.0,478.4232,479.2274,478.3041,479.1083,22217.0
2024-03-19 10:50:00,482.57,482.7,481.81,482.05,16970.0,479.1282,479.2572,478.3736,478.6119,16970.0
2024-03-19 11:00:00,481.83,481.97,481.14,481.35,8497.0,478.3934,478.5324,477.7084,477.9169,8497.0
2024-03-19 11:10:00,481.35,481.4,480.73,480.91,6117.0,477.9169,477.9665,477.3013,477.48,6117.0
2024-03-19 11:20:00,480.84,481.06,480.28,480.99,11024.0,477.4105,477.6289,476.8545,477.5594,11024.0
2024-03-19 11:30:00,481.1,481.16,480.83,480.98,8230.0,477.6686,477.7282,477.4006,477.5495,8230.0
2024-03-19 11:40:00,480.98,481.35,480.98,481.34,11418.0,477.5495,477.9169,477.5495,477.9069,11418.0
2024-03-19 11:50:00,481.21,481.31,480.66,480.66,7367.0,477.7779,477.8771,477.2318,477.2318,7367.0
2024-03-19 12:00:00,480.67,480.76,480.25,480.3,5424.0,477.2417,477.3311,476.8247,476.8743,5424.0
2024-03-19 12:10:00,480.42,480.47,480.02,480.35,10965.0,476.9935,477.0431,476.5963,476.924,10965.0
2024-03-19 12:20:00,480.45,480.69,480.38,480.66,10490.0,477.0233,477.2616,476.9538,477.2318,10490.0
2024-03-19 12:30:00,480.66,481.08,480.59,480.94,9785.0,477.2318,477.6488,477.1623,477.5098,9785.0
2024-03-19 12:40:00,480.93,481.58,480.9,481.46,5099.0,477.4999,478.1452,477.4701,478.0261,5099.0
2024-03-19 12:50:00,481.51,481.7,481.07,481.18,4185.0,478.0757,478.2644,477.6389,477.7481,4185.0
2024-03-19 13:00:00,481.25,481.58,481.05,481.05,10200.0,477.8176,478.1452,477.619,477.619,10200.0
2024-03-19 13:10:00,481.09,481.38,480.99,481.37,12651.0,477.6587,477.9466,477.5594,477.9367,12651.0
2024-03-19 13:20:00,481.3,481.92,481.3,481.92,8270.0,477.8672,478.4828,477.8672,478.4828,8270.0
2024-03-19 13:30:00,482.0,482.05,481.86,481.88,5194.0,478.5622,478.6119,478.4232,478.4431,5194.0
2024-03-19 13:40:00,482.07,482.34,481.78,482.05,7306.0,478.6317,478.8998,478.3438,478.6119,7306.0
2024-03-19 13:50:00,482.14,482.14,481.33,481.63,9050.0,478.7012,478.7012,477.897,478.1949,9050.0
2024-03-19 14:00:00,481.72,481.72,481.17,481.29,2691.0,478.2842,478.2842,477.7381,477.8573,2691.0
2024-03-19 14:10:00,481.29,481.72,481.29,481.53,7711.0,477.8573,478.2842,477.8573,478.0956,7711.0
2024-03-19 14:20:00,481.41,481.59,481.16,481.36,7206.0,477.9764,478.1551,477.7282,477.9268,7206.0
2024-03-19 14:30:00,481.36,481.98,481.16,481.98,14580.0,477.9268,478.5424,477.7282,478.5424,14580.0
2024-03-19 14:40:00,482.0,482.1,481.75,481.87,6081.0,478.5622,478.6615,478.314,478.4332,6081.0
2024-03-19 14:50:00,482.03,482.14,481.68,481.89,10449.0,478.592,478.7012,478.2445,478.453,10449.0
2024-03-19 15:00:00,481.77,482.08,481.51,481.68,10852.0,478.3339,478.6417,478.0757,478.2445,10852.0
2024-03-19 15:10:00,481.68,482.2,481.59,482.17,14094.0,478.2445,478.7608,478.1551,478.731,14094.0
2024-03-19 15:20:00,482.19,482.26,481.6,481.69,10750.0,478.7509,478.8204,478.1651,478.2544,10750.0
2024-03-19 15:30:00,481.71,482.86,481.64,482.84,19410.0,478.2743,479.4161,478.2048,479.3962,19410.0
2024-03-19 15:40:00,482.85,483.95,482.69,483.48,28801.0,479.4062,480.4983,479.2473,480.0317,28801.0
2024-03-19 15:50:00,483.51,484.61,483.41,484.15,80786.0,480.0615,481.1536,479.9622,480.6969,80786.0
2024-03-20 09:30:00,484.32,485.77,483.64,484.25,60416.0,480.8657,482.3053,480.1905,480.7962,60416.0
2024-03-20 09:40:00,484.17,485.57,484.1,484.62,19530.0,480.7167,482.1068,480.6472,481.1635,19530.0
2024-03-20 09:50:00,484.63,485.06,484.5,484.55,8668.0,481.1735,481.6004,481.0444,481.094,8668.0
2024-03-20 10:00:00,484.57,485.18,484.47,484.62,12653.0,481.1139,481.7195,481.0146,481.1635,12653.0
2024-03-20 10:10:00,484.53,484.61,483.88,483.88,8217.0,481.0742,481.1536,480.4288,480.4288,8217.0
2024-03-20 10:20:00,483.94,484.76,483.94,484.34,9888.0,480.4884,481.3025,480.4884,480.8855,9888.0
2024-03-20 10:30:00,484.37,484.94,484.07,484.94,9778.0,480.9153,481.4813,480.6175,481.4813,9778.0
2024-03-20 10:40:00,485.0,485.04,484.14,484.3,12738.0,481.5408,481.5805,480.687,480.8458,12738.0
2024-03-20 10:50:00,484.15,484.64,484.13,484.45,16803.0,480.6969,481.1834,480.677,480.9947,16803.0
2024-03-20 11:00:00,484.49,484.8,484.4,484.45,11675.0,481.0345,481.3423,480.9451,480.9947,11675.0
2024-03-20 11:10:00,484.45,485.12,484.35,485.12,13538.0,480.9947,481.66,480.8955,481.66,13538.0
2024-03-20 11:20:00,485.13,485.46,484.46,485.31,13718.0,481.6699,481.9975,481.0047,481.8486,13718.0
2024-03-20 11:30:00,485.2,485.44,484.77,484.77,8968.0,481.7394,481.9777,481.3125,481.3125,8968.0
2024-03-20 11:40:00,484.85,485.09,484.5,484.69,26255.0,481.3919,481.6302,481.0444,481.233,26255.0
2024-03-20 11:50:00,484.54,484.75,484.03,484.56,11943.0,481.0841,481.2926,480.5777,481.104,11943.0
2024-03-20 12:00:00,484.53,484.97,484.14,484.38,9369.0,481.0742,481.511,480.687,480.9252,9369.0
2024-03-20 12:10:00,484.53,484.65,484.24,484.27,7057.0,481.0742,481.1933,480.7862,480.816,7057.0
2024-03-20 12:20:00,484.27,484.55,484.16,484.36,11670.0,480.816,481.094,480.7068,480.9054,11670.0
2024-03-20 12:30:00,484.42,484.98,484.2,484.85,5284.0,480.965,481.521,480.7465,481.3919,5284.0
2024-03-20 12:40:00,485.0,485.71,485.0,485.61,8999.0,481.5408,482.2458,481.5408,482.1465,8999.0
2024-03-20 12:50:00,485.69,486.04,485.6,485.75,6347.0,482.2259,482.5734,482.1365,482.2855,6347.0
2024-03-20 13:00:00,485.74,485.79,485.17,485.17,5637.0,482.2755,482.3252,481.7096,481.7096,5637.0
2024-03-20 13:10:00,485.32,485.32,484.85,484.93,9710.0,481.8585,481.8585,481.3919,481.4713,9710.0
2024-03-20 13:20:00,484.99,485.18,484.74,484.91,6778.0,481.5309,481.7195,481.2827,481.4515,6778.0
2024-03-20 13:30:00,484.95,485.25,484.87,484.98,5409.0,481.4912,481.789,481.4118,481.521,5409.0
2024-03-20 13:40:00,484.77,484.88,484.4,484.88,20245.0,481.3125,481.4217,480.9451,481.4217,20245.0
2024-03-20 13:50:00,484.9,485.15,484.34,484.47,6288.0,481.4415,481.6898,480.8855,481.0146,6288.0
2024-03-20 14:00:00,484.59,486.61,484.44,485.34,18978.0,481.1338,483.1393,480.9848,481.8784,18978.0
2024-03-20 14:10:00,485.49,486.2,485.13,485.6,17284.0,482.0273,482.7323,481.6699,482.1365,17284.0
2024-03-20 14:20:00,485.74,486.37,485.6,486.27,19082.0,482.2755,482.9011,482.1365,482.8018,19082.0
2024-03-20 14:30:00,486.42,486.43,484.85,485.87,9423.0,482.9507,482.9606,481.3919,482.4046,9423.0
2024-03-20 14:40:00,485.96,487.25,485.83,487.21,11427.0,482.494,483.7748,482.3649,483.7351,11427.0
2024-03-20 14:50:00,486.99,487.44,486.51,486.51,13381.0,483.5166,483.9634,483.0401,483.0401,13381.0
2024-03-20 15:00:00,486.65,488.04,486.5,487.48,46133.0,483.1791,484.5591,483.0301,484.0031,46133.0
2024-03-20 15:10:00,487.67,487.72,486.53,487.25,16431.0,484.1918,484.2414,483.0599,483.7748,16431.0
2024-03-20 15:20:00,487.11,487.39,486.79,487.17,32594.0,483.6358,483.9138,483.3181,483.6953,32594.0
2024-03-20 15:30:00,487.27,487.87,487.06,487.73,28540.0,483.7946,484.3904,483.5861,484.2514,28540.0
2024-03-20 15:40:00,487.87,488.0,487.03,487.08,31299.0,484.3904,484.5194,483.5563,483.606,31299.0
2024-03-20 15:50:00,487.0,488.45,486.84,488.1,98064.0,483.5266,484.9662,483.3677,484.6187,98064.0
2024-03-21 09:30:00,488.53,489.24,483.4,484.5,71815.0,485.0456,485.7506,479.9522,481.0444,71815.0
2024-03-21 09:40:00,484.46,486.83,484.44,486.4,40864.0,481.0047,483.3578,480.9848,482.9308,40864.0
2024-03-21 09:50:00,486.47,488.47,486.32,488.39,24209.0,483.0003,484.9861,482.8514,484.9066,24209.0
2024-03-21 10:00:00,488.24,488.85,487.59,488.16,24782.0,484.7577,485.3634,484.1124,484.6783,24782.0
2024-03-21 10:10:00,488.27,488.75,487.59,487.9,23174.0,484.7875,485.2641,484.1124,484.4201,23174.0
2024-03-21 10:20:00,487.9,488.3,487.49,487.91,21699.0,484.4201,484.8173,484.0131,484.4301,21699.0
2024-03-21 10:30:00,487.99,488.62,487.68,488.62,44667.0,484.5095,485.135,484.2017,485.135,44667.0
2024-03-21 10:40:00,488.48,489.71,488.48,489.61,30913.0,484.996,486.2172,484.996,486.1179,30913.0
2024-03-21 10:50:00,489.64,489.64,488.54,488.54,20670.0,486.1477,486.1477,485.0556,485.0556,20670.0
2024-03-21 11:00:00,488.59,489.4,488.58,489.37,19234.0,485.1052,485.9094,485.0953,485.8797,19234.0
2024-03-21 11:10:00,489.47,489.85,488.14,488.2,13873.0,485.9789,486.3562,484.6584,484.718,13873.0
2024-03-21 11:20:00,488.14,488.59,487.98,488.42,17738.0,484.6584,485.1052,484.4996,484.9364,17738.0
2024-03-21 11:30:00,488.4,489.13,488.4,488.95,10853.0,484.9166,485.6414,484.9166,485.4627,10853.0
2024-03-21 11:40:00,489.09,489.96,489.09,489.59,27605.0,485.6017,486.4654,485.6017,486.0981,27605.0
2024-03-21 11:50:00,489.6,489.93,489.25,489.42,27505.0,486.108,486.4357,485.7605,485.9293,27505.0
2024-03-21 12:00:00,489.31,489.5,488.87,488.97,9779.0,485.8201,486.0087,485.3832,485.4825,9779.0
2024-03-21 12:10:00,489.03,489.41,488.87,489.41,11047.0,485.5421,485.9194,485.3832,485.9194,11047.0
2024-03-21 12:20:00,489.42,489.64,489.13,489.34,10140.0,485.9293,486.1477,485.6414,485.8499,10140.0
2024-03-21 12:30:00,489.37,489.45,488.86,488.86,8246.0,485.8797,485.9591,485.3733,485.3733,8246.0
2024-03-21 12:40:00,489.05,489.21,488.67,488.88,8896.0,485.5619,485.7208,485.1847,485.3932,8896.0
2024-03-21 12:50:00,488.88,489.13,488.85,488.98,6211.0,485.3932,485.6414,485.3634,485.4924,6211.0
2024-03-21 13:00:00,488.96,489.21,488.85,489.12,8103.0,485.4726,485.7208,485.3634,485.6314,8103.0
2024-03-21 13:10:00,489.11,489.36,489.0,489.36,3652.0,485.6215,485.8697,485.5123,485.8697,3652.0
2024-03-21 13:20:00,489.24,489.42,488.9,489.28,10464.0,485.7506,485.9293,485.413,485.7903,10464.0
2024-03-21 13:30:00,489.2,489.87,489.06,489.81,13456.0,485.7109,486.3761,485.5719,486.3165,13456.0
2024-03-21 13:40:00,489.9,490.0,489.54,489.78,32183.0,486.4059,486.5052,486.0484,486.2867,32183.0
2024-03-21 13:50:00,489.78,490.0,489.72,489.88,18839.0,486.2867,486.5052,486.2272,486.386,18839.0
2024-03-21 14:00:00,489.88,490.0,489.4,489.41,22903.0,486.386,486.5052,485.9094,485.9194,22903.0
2024-03-21 14:10:00,489.4,489.75,489.07,489.31,11185.0,485.9094,486.2569,485.5818,485.8201,11185.0
2024-03-21 14:20:00,489.24,489.49,489.2,489.35,6890.0,485.7506,485.9988,485.7109,485.8598,6890.0
2024-03-21 14:30:00,489.35,489.43,488.83,489.2,14190.0,485.8598,485.9392,485.3435,485.7109,14190.0
2024-03-21 14:40:00,489.17,489.65,489.17,489.48,7862.0,485.6811,486.1577,485.6811,485.9889,7862.0
2024-03-21 14:50:00,489.45,489.77,489.36,489.5,27601.0,485.9591,486.2768,485.8697,486.0087,27601.0
2024-03-21 15:00:00,489.51,489.61,489.16,489.53,14775.0,486.0187,486.1179,485.6712,486.0385,14775.0
2024-03-21 15:10:00,489.53,489.57,489.03,489.04,13047.0,486.0385,486.0782,485.5421,485.552,13047.0
2024-03-21 15:20:00,489.15,489.17,488.87,488.9,13926.0,485.6612,485.6811,485.3832,485.413,13926.0
2024-03-21 15:30:00,488.91,489.36,488.22,488.34,40815.0,485.4229,485.8697,484.7379,484.857,40815.0
2024-03-21 15:40:00,488.36,489.34,488.36,488.67,47448.0,484.8769,485.8499,484.8769,485.1847,47448.0
2024-03-21 15:50:00,488.77,489.59,488.36,488.49,157916.0,485.2839,486.0981,484.8769,485.0059,157916.0
2024-03-22 09:30:00,488.31,488.89,487.65,487.68,52583.0,484.8272,485.4031,484.1719,484.2017,52583.0
2024-03-22 09:40:00,487.57,488.03,486.24,486.34,17253.0,484.0925,484.5492,482.772,482.8713,17253.0
2024-03-22 09:50:00,486.44,486.57,485.39,485.49,15307.0,482.9706,483.0996,481.928,482.0273,15307.0
2024-03-22 10:00:00,485.39,485.87,484.72,485.41,48557.0,481.928,482.4046,481.2628,481.9479,48557.0
2024-03-22 10:10:00,485.47,485.55,483.6,483.65,33596.0,482.0075,482.0869,480.1508,480.2005,33596.0
2024-03-22 10:20:00,483.75,484.57,483.47,484.21,29185.0,480.2997,481.1139,480.0217,480.7565,29185.0
2024-03-22 10:30:00,484.2,484.59,483.6,484.41,15958.0,480.7465,481.1338,480.1508,480.955,15958.0
2024-03-22 10:40:00,484.41,484.5,483.17,483.26,20793.0,480.955,481.0444,479.7239,479.8132,20793.0
2024-03-22 10:50:00,483.2,483.26,482.13,482.23,14897.0,479.7537,479.8132,478.6913,478.7906,14897.0
2024-03-22 11:00:00,482.34,483.15,482.06,482.3,43714.0,478.8998,479.704,478.6218,478.8601,43714.0
2024-03-22 11:10:00,482.26,482.43,481.56,482.13,20100.0,478.8204,478.9892,478.1254,478.6913,20100.0
2024-03-22 11:20:00,482.13,483.01,482.13,482.82,27142.0,478.6913,479.565,478.6913,479.3764,27142.0
2024-03-22 11:30:00,482.79,483.21,482.65,482.69,32505.0,479.3466,479.7636,479.2076,479.2473,32505.0
2024-03-22 11:40:00,482.65,483.24,482.64,482.73,20530.0,479.2076,479.7934,479.1977,479.287,20530.0
2024-03-22 11:50:00,482.74,482.89,482.17,482.77,31375.0,479.2969,479.4459,478.731,479.3267,31375.0
2024-03-22 12:00:00,482.93,483.46,482.47,482.48,12538.0,479.4856,480.0118,479.0289,479.0388,12538.0
2024-03-22 12:10:00,482.65,482.66,482.19,482.19,11263.0,479.2076,479.2175,478.7509,478.7509,11263.0
2024-03-22 12:20:00,482.22,482.85,482.19,482.56,17890.0,478.7807,479.4062,478.7509,479.1182,17890.0
2024-03-22 12:30:00,482.72,482.98,482.43,482.77,32982.0,479.2771,479.5352,478.9892,479.3267,32982.0
2024-03-22 12:40:00,482.79,483.28,482.59,483.19,7698.0,479.3466,479.8331,479.148,479.7437,7698.0
2024-03-22 12:50:00,483.19,483.36,483.13,483.34,9189.0,479.7437,479.9125,479.6842,479.8927,9189.0
2024-03-22 13:00:00,483.34,483.59,483.29,483.42,9780.0,479.8927,480.1409,479.843,479.9721,9780.0
2024-03-22 13:10:00,483.42,483.92,483.19,483.77,9788.0,479.9721,480.4685,479.7437,480.3196,9788.0
2024-03-22 13:20:00,483.8,483.8,483.16,483.29,10774.0,480.3494,480.3494,479.7139,479.843,10774.0
2024-03-22 13:30:00,483.31,483.71,483.18,483.52,7497.0,479.8629,480.26,479.7338,480.0714,7497.0
2024-03-22 13:40:00,483.44,483.75,483.25,483.59,11470.0,479.992,480.2997,479.8033,480.1409,11470.0
2024-03-22 13:50:00,483.65,483.79,483.41,483.57,10775.0,480.2005,480.3395,479.9622,480.121,10775.0
2024-03-22 14:00:00,483.57,483.93,483.55,483.61,4891.0,480.121,480.4785,480.1012,480.1607,4891.0
2024-03-22 14:10:00,483.55,483.69,483.24,483.24,10500.0,480.1012,480.2402,479.7934,479.7934,10500.0
2024-03-22 14:20:00,483.34,484.03,483.29,484.03,19327.0,479.8927,480.5777,479.843,480.5777,19327.0
2024-03-22 14:30:00,484.08,484.11,483.74,483.91,9686.0,480.6274,480.6572,480.2898,480.4586,9686.0
2024-03-22 14:40:00,483.88,483.89,483.34,483.54,8133.0,480.4288,480.4387,479.8927,480.0912,8133.0
2024-03-22 14:50:00,483.5,483.92,483.48,483.81,9985.0,480.0515,480.4685,480.0317,480.3593,9985.0
2024-03-22 15:00:00,483.82,483.93,483.18,483.41,26412.0,480.3692,480.4785,479.7338,479.9622,26412.0
2024-03-22 15:10:00,483.43,483.43,482.53,482.7,16676.0,479.982,479.982,479.0884,479.2572,16676.0
2024-03-22 15:20:00,482.73,483.42,482.54,483.28,14216.0,479.287,479.9721,479.0984,479.8331,14216.0
2024-03-22 15:30:00,483.33,483.37,482.72,483.23,19793.0,479.8827,479.9225,479.2771,479.7835,19793.0
2024-03-22 15:40:00,483.18,483.18,482.53,482.6,29638.0,479.7338,479.7338,479.0884,479.1579,29638.0
2024-03-22 15:50:00,482.66,482.89,481.46,481.66,128900.0,479.2175,479.4459,478.0261,478.2246,128900.0
2024-03-25 09:30:00,481.6,482.32,475.92,476.23,80427.0,478.1651,478.8799,472.5256,472.8334,80427.0
2024-03-25 09:40:00,476.23,476.46,474.41,476.18,46607.0,472.8334,473.0617,471.0264,472.7837,46607.0
2024-03-25 09:50:00,476.31,476.75,474.92,475.6,28524.0,472.9128,473.3497,471.5327,472.2079,28524.0
2024-03-25 10:00:00,475.67,477.25,475.51,476.29,25434.0,472.2774,473.8461,472.1185,472.8929,25434.0
2024-03-25 10:10:00,476.46,477.79,476.45,477.08,17516.0,473.0617,474.3823,473.0518,473.6773,17516.0
2024-03-25 10:20:00,477.15,478.0,477.0,477.77,11300.0,473.7468,474.5908,473.5979,474.3624,11300.0
2024-03-25 10:30:00,477.77,478.83,477.68,478.76,15227.0,474.3624,475.4148,474.273,475.3453,15227.0
2024-03-25 10:40:00,478.76,478.76,477.35,477.45,11925.0,475.3453,475.3453,473.9454,474.0447,11925.0
2024-03-25 10:50:00,477.45,477.72,477.01,477.48,14644.0,474.0447,474.3127,473.6078,474.0745,14644.0
2024-03-25 11:00:00,477.45,478.12,477.35,477.85,18992.0,474.0447,474.7099,473.9454,474.4418,18992.0
2024-03-25 11:10:00,477.79,477.98,477.35,477.35,8967.0,474.3823,474.5709,473.9454,473.9454,8967.0
2024-03-25 11:20:00,477.35,477.85,477.0,477.85,9121.0,473.9454,474.4418,473.5979,474.4418,9121.0
2024-03-25 11:30:00,477.85,478.08,477.66,477.68,9409.0,474.4418,474.6702,474.2532,474.273,9409.0
2024-03-25 11:40:00,477.61,478.0,477.55,477.93,13035.0,474.2035,474.5908,474.144,474.5213,13035.0
2024-03-25 11:50:00,478.01,478.22,477.38,477.4,18338.0,474.6007,474.8092,473.9752,473.995,18338.0
2024-03-25 12:00:00,477.39,477.4,476.69,477.35,20679.0,473.9851,473.995,473.2901,473.9454,20679.0
2024-03-25 12:10:00,477.23,478.15,477.16,478.15,15217.0,473.8262,474.7397,473.7567,474.7397,15217.0
2024-03-25 12:20:00,478.21,478.59,478.15,478.42,17026.0,474.7993,475.1765,474.7397,475.0078,17026.0
2024-03-25 12:30:00,478.32,478.61,478.32,478.54,10519.0,474.9085,475.1964,474.9085,475.1269,10519.0
2024-03-25 12:40:00,478.46,478.61,477.92,478.03,7510.0,475.0475,475.1964,474.5113,474.6205,7510.0
2024-03-25 12:50:00,478.03,478.05,477.6,477.7,6261.0,474.6205,474.6404,474.1936,474.2929,6261.0
2024-03-25 13:00:00,477.76,477.94,477.61,477.72,15380.0,474.3525,474.5312,474.2035,474.3127,15380.0
2024-03-25 13:10:00,477.69,477.9,477.57,477.81,12155.0,474.283,474.4915,474.1638,474.4021,12155.0
2024-03-25 13:20:00,477.85,477.85,477.43,477.43,11326.0,474.4418,474.4418,474.0248,474.0248,11326.0
2024-03-25 13:30:00,477.43,477.43,476.84,477.0,9659.0,474.0248,474.0248,473.439,473.5979,9659.0
2024-03-25 13:40:00,477.02,477.26,476.9,477.05,15575.0,473.6177,473.856,473.4986,473.6475,15575.0
2024-03-25 13:50:00,476.93,476.97,476.75,476.93,8827.0,473.5284,473.5681,473.3497,473.5284,8827.0
2024-03-25 14:00:00,476.87,476.87,476.13,476.83,21101.0,473.4688,473.4688,472.7341,473.4291,21101.0
2024-03-25 14:10:00,476.87,476.89,476.63,476.72,6767.0,473.4688,473.4887,473.2305,473.3199,6767.0
2024-03-25 14:20:00,476.76,476.95,476.63,476.63,7461.0,473.3596,473.5482,473.2305,473.2305,7461.0
2024-03-25 14:30:00,476.73,477.25,476.57,477.02,13938.0,473.3298,473.8461,473.171,473.6177,13938.0
2024-03-25 14:40:00,477.13,477.29,476.8,476.93,6795.0,473.727,473.8858,473.3993,473.5284,6795.0
2024-03-25 14:50:00,476.98,477.45,476.88,477.35,11918.0,473.578,474.0447,473.4787,473.9454,11918.0
2024-03-25 15:00:00,477.36,477.42,476.86,476.86,7845.0,473.9553,474.0149,473.4589,473.4589,7845.0
2024-03-25 15:10:00,476.84,477.09,476.73,476.94,18243.0,473.439,473.6872,473.3298,473.5383,18243.0
2024-03-25 15:20:00,476.94,477.02,476.61,476.65,15884.0,473.5383,473.6177,473.2107,473.2504,15884.0
2024-03-25 15:30:00,476.59,476.65,476.03,476.49,36318.0,473.1908,473.2504,472.6348,473.0915,36318.0
2024-03-25 15:40:00,476.5,476.86,475.97,476.06,38713.0,473.1015,473.4589,472.5752,472.6646,38713.0
2024-03-25 15:50:00,476.04,476.66,475.68,476.25,122679.0,472.6447,473.2603,472.2873,472.8532,122679.0
2024-03-26 09:30:00,477.72,478.91,473.56,473.74,80818.0,474.3127,475.4943,470.1824,470.3611,80818.0
2024-03-26 09:40:00,473.7,474.74,472.3,473.04,34478.0,470.3214,471.354,468.9314,469.6661,34478.0
2024-03-26 09:50:00,472.8,474.18,472.59,473.59,42593.0,469.4278,470.798,469.2193,470.2122,42593.0
2024-03-26 10:00:00,473.61,475.3,473.2,474.67,38688.0,470.2321,471.91,469.825,471.2845,38688.0
2024-03-26 10:10:00,474.8,476.68,474.63,476.25,26052.0,471.4136,473.2802,471.2448,472.8532,26052.0
2024-03-26 10:20:00,476.1,476.97,475.89,476.43,24276.0,472.7043,473.5681,472.4958,473.032,24276.0
2024-03-26 10:30:00,476.54,476.77,475.53,476.35,17607.0,473.1412,473.3695,472.1384,472.9525,17607.0
2024-03-26 10:40:00,476.35,477.71,476.26,476.61,43860.0,472.9525,474.3028,472.8632,473.2107,43860.0
2024-03-26 10:50:00,476.66,477.45,476.35,476.73,90254.0,473.2603,474.0447,472.9525,473.3298,90254.0
2024-03-26 11:00:00,476.73,478.0,476.73,477.87,20034.0,473.3298,474.5908,473.3298,474.4617,20034.0
2024-03-26 11:10:00,477.68,477.82,476.62,477.34,12928.0,474.273,474.412,473.2206,473.9355,12928.0
2024-03-26 11:20:00,477.34,478.39,477.08,478.27,17028.0,473.9355,474.978,473.6773,474.8588,17028.0
2024-03-26 11:30:00,478.11,478.46,477.66,478.34,23607.0,474.7,475.0475,474.2532,474.9283,23607.0
2024-03-26 11:40:00,478.55,479.33,478.45,479.33,12270.0,475.1368,475.9113,475.0375,475.9113,12270.0
2024-03-26 11:50:00,479.36,479.78,479.31,479.4,19911.0,475.9411,476.3581,475.8914,475.9808,19911.0
2024-03-26 12:00:00,479.4,480.0,479.28,479.41,19970.0,475.9808,476.5765,475.8616,475.9907,19970.0
2024-03-26 12:10:00,479.33,479.66,478.95,479.66,15505.0,475.9113,476.2389,475.534,476.2389,15505.0
2024-03-26 12:20:00,479.58,479.58,478.05,478.21,14693.0,476.1595,476.1595,474.6404,474.7993,14693.0
2024-03-26 12:30:00,478.33,478.77,478.06,478.33,10819.0,474.9184,475.3553,474.6503,474.9184,10819.0
2024-03-26 12:40:00,478.42,478.63,478.2,478.2,9690.0,475.0078,475.2163,474.7893,474.7893,9690.0
2024-03-26 12:50:00,478.05,478.55,478.0,478.0,21165.0,474.6404,475.1368,474.5908,474.5908,21165.0
2024-03-26 13:00:00,478.01,478.36,477.68,478.24,9856.0,474.6007,474.9482,474.273,474.829,9856.0
2024-03-26 13:10:00,478.25,478.25,477.87,478.06,16404.0,474.839,474.839,474.4617,474.6503,16404.0
2024-03-26 13:20:00,478.06,478.06,477.16,477.39,12569.0,474.6503,474.6503,473.7567,473.9851,12569.0
2024-03-26 13:30:00,477.5,477.51,477.03,477.1,8517.0,474.0943,474.1042,473.6277,473.6972,8517.0
2024-03-26 13:40:00,477.2,477.48,477.01,477.01,14282.0,473.7965,474.0745,473.6078,473.6078,14282.0
2024-03-26 13:50:00,477.01,477.4,476.94,477.0,23628.0,473.6078,473.995,473.5383,473.5979,23628.0
2024-03-26 14:00:00,477.01,477.84,476.92,477.84,11778.0,473.6078,474.4319,473.5185,474.4319,11778.0
2024-03-26 14:10:00,477.69,477.75,477.14,477.48,8410.0,474.283,474.3425,473.7369,474.0745,8410.0
2024-03-26 14:20:00,477.38,477.51,477.02,477.46,10915.0,473.9752,474.1042,473.6177,474.0546,10915.0
2024-03-26 14:30:00,477.37,477.8,476.84,476.84,11891.0,473.9652,474.3922,473.439,473.439,11891.0
2024-03-26 14:40:00,476.75,477.41,476.69,477.0,12716.0,473.3497,474.005,473.2901,473.5979,12716.0
2024-03-26 14:50:00,477.02,477.51,477.01,477.51,9048.0,473.6177,474.1042,473.6078,474.1042,9048.0
2024-03-26 15:00:00,477.56,477.84,477.44,477.77,8852.0,474.1539,474.4319,474.0347,474.3624,8852.0
2024-03-26 15:10:00,477.88,477.88,477.22,477.25,15820.0,474.4716,474.4716,473.8163,473.8461,15820.0
2024-03-26 15:20:00,477.34,477.6,476.67,476.68,16431.0,473.9355,474.1936,473.2702,473.2802,16431.0
2024-03-26 15:30:00,476.94,477.37,476.67,477.28,25845.0,473.5383,473.9652,473.2702,473.8759,25845.0
2024-03-26 15:40:00,477.23,477.55,476.56,476.62,21922.0,473.8262,474.144,473.161,473.2206,21922.0
2024-03-26 15:50:00,476.68,477.34,476.12,476.79,134244.0,473.2802,473.9355,472.7242,473.3894,134244.0
2024-03-27 09:30:00,480.5,482.09,478.86,481.46,56289.0,477.0729,478.6516,475.4446,478.0261,56289.0
2024-03-27 09:40:00,481.39,482.16,480.56,480.82,29825.0,477.9566,478.7211,477.1325,477.3906,29825.0
2024-03-27 09:50:00,480.79,480.86,479.25,479.25,22248.0,477.3609,477.4304,475.8318,475.8318,22248.0
2024-03-27 10:00:00,479.31,479.31,477.41,477.48,12174.0,475.8914,475.8914,474.005,474.0745,12174.0
2024-03-27 10:10:00,477.67,478.32,477.16,477.86,18133.0,474.2631,474.9085,473.7567,474.4518,18133.0
2024-03-27 10:20:00,477.94,478.07,477.2,477.56,11030.0,474.5312,474.6603,473.7965,474.1539,11030.0
2024-03-27 10:30:00,477.32,477.75,476.93,477.06,13525.0,473.9156,474.3425,473.5284,473.6575,13525.0
2024-03-27 10:40:00,477.0,477.29,476.55,476.98,21294.0,473.5979,473.8858,473.1511,473.578,21294.0
2024-03-27 10:50:00,476.92,477.71,476.76,476.92,11728.0,473.5185,474.3028,473.3596,473.5185,11728.0
2024-03-27 11:00:00,476.96,477.73,476.95,477.62,9917.0,473.5582,474.3227,473.5482,474.2135,9917.0
2024-03-27 11:10:00,477.58,477.58,476.89,477.27,13526.0,474.1737,474.1737,473.4887,473.866,13526.0
2024-03-27 11:20:00,477.28,477.28,476.54,476.71,8403.0,473.8759,473.8759,473.1412,473.31,8403.0
2024-03-27 11:30:00,476.58,476.93,476.23,476.5,14923.0,473.1809,473.5284,472.8334,473.1015,14923.0
2024-03-27 11:40:00,476.42,476.58,476.04,476.47,12828.0,473.022,473.1809,472.6447,473.0717,12828.0
2024-03-27 11:50:00,476.39,476.41,475.91,475.98,8942.0,472.9922,473.0121,472.5157,472.5852,8942.0
2024-03-27 12:00:00,475.84,476.12,475.44,475.55,19170.0,472.4462,472.7242,472.049,472.1582,19170.0
2024-03-27 12:10:00,475.79,476.36,475.73,476.25,9578.0,472.3965,472.9624,472.3369,472.8532,9578.0
2024-03-27 12:20:00,476.25,476.85,475.83,475.92,13021.0,472.8532,473.449,472.4362,472.5256,13021.0
2024-03-27 12:30:00,476.03,476.18,475.8,475.8,5328.0,472.6348,472.7837,472.4064,472.4064,5328.0
2024-03-27 12:40:00,475.94,476.51,475.67,476.08,12003.0,472.5454,473.1114,472.2774,472.6844,12003.0
2024-03-27 12:50:00,476.08,476.29,476.01,476.03,5642.0,472.6844,472.8929,472.6149,472.6348,5642.0
2024-03-27 13:00:00,476.06,476.88,476.05,476.24,16721.0,472.6646,473.4787,472.6547,472.8433,16721.0
2024-03-27 13:10:00,476.06,476.3,475.8,476.3,7691.0,472.6646,472.9029,472.4064,472.9029,7691.0
2024-03-27 13:20:00,476.28,476.63,476.2,476.57,12842.0,472.883,473.2305,472.8036,473.171,12842.0
2024-03-27 13:30:00,476.65,476.83,476.41,476.56,5632.0,473.2504,473.4291,473.0121,473.161,5632.0
2024-03-27 13:40:00,476.56,476.88,475.72,475.77,12863.0,473.161,473.4787,472.327,472.3767,12863.0
2024-03-27 13:50:00,475.85,475.85,475.0,475.38,22349.0,472.4561,472.4561,471.6121,471.9894,22349.0
2024-03-27 14:00:00,475.41,475.41,474.79,475.14,31471.0,472.0192,472.0192,471.4036,471.7512,31471.0
2024-03-27 14:10:00,475.18,475.99,474.99,475.93,20854.0,471.7909,472.5951,471.6022,472.5355,20854.0
2024-03-27 14:20:00,475.8,476.23,475.8,475.88,5829.0,472.4064,472.8334,472.4064,472.4859,5829.0
2024-03-27 14:30:00,475.91,476.26,475.61,475.61,6637.0,472.5157,472.8632,472.2178,472.2178,6637.0
2024-03-27 14:40:00,475.79,475.82,475.32,475.41,8221.0,472.3965,472.4263,471.9299,472.0192,8221.0
2024-03-27 14:50:00,475.4,475.68,475.26,475.26,11408.0,472.0093,472.2873,471.8703,471.8703,11408.0
2024-03-27 15:00:00,475.31,475.71,475.23,475.32,11109.0,471.9199,472.3171,471.8405,471.9299,11109.0
2024-03-27 15:10:00,475.25,475.25,474.77,474.89,23992.0,471.8604,471.8604,471.3838,471.5029,23992.0
2024-03-27 15:20:00,474.99,476.39,474.75,476.27,14112.0,471.6022,472.9922,471.3639,472.8731,14112.0
2024-03-27 15:30:00,476.29,477.68,476.22,477.66,22921.0,472.8929,474.273,472.8234,474.2532,22921.0
2024-03-27 15:40:00,477.66,477.84,477.22,477.31,24546.0,474.2532,474.4319,473.8163,473.9057,24546.0
2024-03-27 15:50:00,477.42,478.36,477.31,478.36,118124.0,474.0149,474.9482,473.9057,474.9482,118124.0
2024-03-28 09:30:00,477.91,478.85,477.27,477.54,56098.0,474.5014,475.4347,473.866,474.134,56098.0
2024-03-28 09:40:00,477.58,480.62,477.37,479.82,31505.0,474.1737,477.1921,473.9652,476.3978,31505.0
2024-03-28 09:50:00,479.82,480.08,478.88,479.85,14937.0,476.3978,476.6559,475.4645,476.4276,14937.0
2024-03-28 10:00:00,479.74,480.56,479.52,479.75,19657.0,476.3183,477.1325,476.0999,476.3283,19657.0
2024-03-28 10:10:00,479.59,479.8,479.41,479.49,19453.0,476.1694,476.3779,475.9907,476.0701,19453.0
2024-03-28 10:20:00,479.39,480.32,479.34,480.01,21046.0,475.9708,476.8942,475.9212,476.5864,21046.0
2024-03-28 10:30:00,480.0,480.21,479.58,479.94,18847.0,476.5765,476.785,476.1595,476.5169,18847.0
2024-03-28 10:40:00,479.94,480.23,479.27,480.16,21243.0,476.5169,476.8048,475.8517,476.7353,21243.0
2024-03-28 10:50:00,480.16,480.71,479.96,480.49,28993.0,476.7353,477.2814,476.5368,477.063,28993.0
2024-03-28 11:00:00,480.53,480.59,479.92,480.03,18833.0,477.1027,477.1623,476.4971,476.6063,18833.0
2024-03-28 11:10:00,479.98,480.04,479.43,479.95,23100.0,476.5566,476.6162,476.0106,476.5268,23100.0
2024-03-28 11:20:00,479.89,480.01,479.14,479.14,14671.0,476.4673,476.5864,475.7226,475.7226,14671.0
2024-03-28 11:30:00,479.26,480.09,479.26,479.48,10915.0,475.8418,476.6658,475.8418,476.0602,10915.0
2024-03-28 11:40:00,479.32,480.22,479.31,479.74,26293.0,475.9013,476.7949,475.8914,476.3183,26293.0
2024-03-28 11:50:00,479.97,480.13,479.47,480.06,22351.0,476.5467,476.7056,476.0503,476.6361,22351.0
2024-03-28 12:00:00,480.06,480.18,479.62,480.15,16143.0,476.6361,476.7552,476.1992,476.7254,16143.0
2024-03-28 12:10:00,480.0,480.05,479.6,479.85,13669.0,476.5765,476.6261,476.1793,476.4276,13669.0
2024-03-28 12:20:00,479.8,480.0,479.53,479.66,18525.0,476.3779,476.5765,476.1098,476.2389,18525.0
2024-03-28 12:30:00,479.65,479.65,479.23,479.49,9886.0,476.229,476.229,475.812,476.0701,9886.0
2024-03-28 12:40:00,479.48,479.58,479.12,479.49,8974.0,476.0602,476.1595,475.7028,476.0701,8974.0
2024-03-28 12:50:00,479.41,480.04,479.3,480.03,8903.0,475.9907,476.6162,475.8815,476.6063,8903.0
2024-03-28 13:00:00,480.07,480.13,479.76,479.93,9274.0,476.646,476.7056,476.3382,476.507,9274.0
2024-03-28 13:10:00,480.03,480.1,479.77,479.77,12984.0,476.6063,476.6758,476.3481,476.3481,12984.0
2024-03-28 13:20:00,479.85,479.89,479.49,479.72,6982.0,476.4276,476.4673,476.0701,476.2985,6982.0
2024-03-28 13:30:00,479.7,479.77,479.4,479.56,6304.0,476.2786,476.3481,475.9808,476.1396,6304.0
2024-03-28 13:40:00,479.58,479.63,478.98,479.56,12501.0,476.1595,476.2091,475.5638,476.1396,12501.0
2024-03-28 13:50:00,479.59,480.08,479.54,479.85,8862.0,476.1694,476.6559,476.1198,476.4276,8862.0
2024-03-28 14:00:00,479.96,480.29,479.79,480.16,13271.0,476.5368,476.8644,476.368,476.7353,13271.0
2024-03-28 14:10:00,480.3,480.59,480.22,480.36,12646.0,476.8743,477.1623,476.7949,476.9339,12646.0
2024-03-28 14:20:00,480.35,480.73,480.33,480.7,11160.0,476.924,477.3013,476.9041,477.2715,11160.0
2024-03-28 14:30:00,480.57,480.77,480.27,480.73,11324.0,477.1424,477.341,476.8446,477.3013,11324.0
2024-03-28 14:40:00,480.72,480.81,480.28,480.5,17738.0,477.2914,477.3807,476.8545,477.0729,17738.0
2024-03-28 14:50:00,480.5,481.71,480.43,481.58,11521.0,477.0729,478.2743,477.0034,478.1452,11521.0
2024-03-28 15:00:00,481.75,481.92,481.13,481.44,14244.0,478.314,478.4828,477.6984,478.0062,14244.0
2024-03-28 15:10:00,481.64,482.09,481.37,481.84,19532.0,478.2048,478.6516,477.9367,478.4034,19532.0
2024-03-28 15:20:00,481.87,482.27,481.58,481.93,15485.0,478.4332,478.8303,478.1452,478.4927,15485.0
2024-03-28 15:30:00,481.96,482.41,481.69,482.0,27378.0,478.5225,478.9693,478.2544,478.5622,27378.0
2024-03-28 15:40:00,482.08,482.31,481.57,481.97,21830.0,478.6417,478.87,478.1353,478.5324,21830.0
2024-03-28 15:50:00,481.79,482.43,480.95,480.95,140332.0,478.3537,478.9892,477.5197,477.5197,140332.0
2024-04-01 09:30:00,480.66,483.28,480.1,482.38,40058.0,477.2318,479.8331,476.6758,478.9395,40058.0
2024-04-01 09:40:00,482.49,483.17,480.78,481.16,18112.0,479.0487,479.7239,477.3509,477.7282,18112.0
2024-04-01 09:50:00,481.2,481.36,480.63,480.86,12702.0,477.7679,477.9268,477.202,477.4304,12702.0
2024-04-01 10:00:00,480.8,480.84,480.0,480.73,13029.0,477.3708,477.4105,476.5765,477.3013,13029.0
2024-04-01 10:10:00,480.54,480.75,479.84,480.22,13213.0,477.1126,477.3211,476.4176,476.7949,13213.0
2024-04-01 10:20:00,480.04,480.25,479.71,479.84,13100.0,476.6162,476.8247,476.2886,476.4176,13100.0
2024-04-01 10:30:00,479.8,479.8,478.85,479.27,14786.0,476.3779,476.3779,475.4347,475.8517,14786.0
2024-04-01 10:40:00,479.21,479.41,478.78,479.18,15896.0,475.7921,475.9907,475.3652,475.7623,15896.0
2024-04-01 10:50:00,479.17,479.3,478.63,479.27,14443.0,475.7524,475.8815,475.2163,475.8517,14443.0
2024-04-01 11:00:00,479.3,479.39,478.97,479.12,19006.0,475.8815,475.9708,475.5538,475.7028,19006.0
2024-04-01 11:10:00,479.13,479.41,478.86,478.95,11690.0,475.7127,475.9907,475.4446,475.534,11690.0
2024-04-01 11:20:00,479.09,479.86,478.99,479.48,13146.0,475.673,476.4375,475.5737,476.0602,13146.0
2024-04-01 11:30:00,479.47,479.54,478.74,478.76,21081.0,476.0503,476.1198,475.3255,475.3453,21081.0
2024-04-01 11:40:00,478.87,478.9,478.18,478.26,22558.0,475.4545,475.4843,474.7695,474.8489,22558.0
2024-04-01 11:50:00,478.27,478.27,477.33,477.61,18211.0,474.8588,474.8588,473.9255,474.2035,18211.0
2024-04-01 12:00:00,477.5,478.41,477.49,478.41,12793.0,474.0943,474.9978,474.0844,474.9978,12793.0
2024-04-01 12:10:00,478.32,478.7,478.23,478.65,13306.0,474.9085,475.2858,474.8191,475.2361,13306.0
2024-04-01 12:20:00,478.75,478.76,478.0,478.11,10456.0,475.3354,475.3453,474.5908,474.7,10456.0
2024-04-01 12:30:00,478.18,478.41,478.12,478.2,9029.0,474.7695,474.9978,474.7099,474.7893,9029.0
2024-04-01 12:40:00,478.31,478.42,478.09,478.29,8106.0,474.8985,475.0078,474.6801,474.8787,8106.0
2024-04-01 12:50:00,478.36,478.56,478.01,478.41,11549.0,474.9482,475.1468,474.6007,474.9978,11549.0
2024-04-01 13:00:00,478.4,478.43,477.88,478.17,12728.0,474.9879,475.0177,474.4716,474.7595,12728.0
2024-04-01 13:10:00,478.17,478.58,478.03,478.47,9315.0,474.7595,475.1666,474.6205,475.0574,9315.0
2024-04-01 13:20:00,478.34,478.54,478.0,478.34,9606.0,474.9283,475.1269,474.5908,474.9283,9606.0
2024-04-01 13:30:00,478.39,478.55,478.07,478.35,9620.0,474.978,475.1368,474.6603,474.9383,9620.0
2024-04-01 13:40:00,478.51,478.82,478.41,478.82,12790.0,475.0971,475.4049,474.9978,475.4049,12790.0
2024-04-01 13:50:00,478.82,478.83,478.13,478.3,9447.0,475.4049,475.4148,474.7198,474.8886,9447.0
2024-04-01 14:00:00,478.31,478.6,478.24,478.29,10263.0,474.8985,475.1865,474.829,474.8787,10263.0
2024-04-01 14:10:00,478.29,478.64,478.08,478.64,7094.0,474.8787,475.2262,474.6702,475.2262,7094.0
2024-04-01 14:20:00,478.64,478.71,478.36,478.43,10358.0,475.2262,475.2957,474.9482,475.0177,10358.0
2024-04-01 14:30:00,478.43,478.67,478.28,478.51,10331.0,475.0177,475.256,474.8688,475.0971,10331.0
2024-04-01 14:40:00,478.56,478.65,478.38,478.5,8556.0,475.1468,475.2361,474.968,475.0872,8556.0
2024-04-01 14:50:00,478.54,478.7,478.05,478.18,11571.0,475.1269,475.2858,474.6404,474.7695,11571.0
2024-04-01 15:00:00,478.18,478.49,478.0,478.3,14520.0,474.7695,475.0773,474.5908,474.8886,14520.0
2024-04-01 15:10:00,478.37,478.39,477.71,477.73,11192.0,474.9581,474.978,474.3028,474.3227,11192.0
2024-04-01 15:20:00,477.82,478.12,477.64,477.83,14252.0,474.412,474.7099,474.2333,474.422,14252.0
2024-04-01 15:30:00,477.79,478.29,477.74,477.78,16105.0,474.3823,474.8787,474.3326,474.3723,16105.0
2024-04-01 15:40:00,477.89,478.48,477.61,477.73,29594.0,474.4815,475.0673,474.2035,474.3227,29594.0
2024-04-01 15:50:00,477.8,479.02,477.73,478.26,131474.0,474.3922,475.6035,474.3227,474.8489,131474.0
2024-04-02 09:30:00,476.97,478.52,476.71,478.12,57264.0,473.5681,475.107,473.31,474.7099,57264.0
2024-04-02 09:40:00,478.12,478.14,476.5,477.15,16739.0,474.7099,474.7298,473.1015,473.7468,16739.0
2024-04-02 09:50:00,476.65,477.51,476.41,477.49,13368.0,473.2504,474.1042,473.0121,474.0844,13368.0
2024-04-02 10:00:00,477.55,478.57,477.19,478.02,14139.0,474.144,475.1567,473.7865,474.6106,14139.0
2024-04-02 10:10:00,477.99,478.12,476.3,476.88,18920.0,474.5808,474.7099,472.9029,473.4787,18920.0
2024-04-02 10:20:00,477.26,477.74,476.61,476.83,20023.0,473.856,474.3326,473.2107,473.4291,20023.0
2024-04-02 10:30:00,476.98,477.82,476.8,477.78,15582.0,473.578,474.412,473.3993,474.3723,15582.0
2024-04-02 10:40:00,477.84,477.91,477.34,477.59,19700.0,474.4319,474.5014,473.9355,474.1837,19700.0
2024-04-02 10:50:00,477.59,477.75,476.57,476.59,13872.0,474.1837,474.3425,473.171,473.1908,13872.0
2024-04-02 11:00:00,476.71,477.65,476.58,477.41,23187.0,473.31,474.2432,473.1809,474.005,23187.0
2024-04-02 11:10:00,477.42,478.46,477.29,478.27,12270.0,474.0149,475.0475,473.8858,474.8588,12270.0
2024-04-02 11:20:00,478.35,478.75,478.19,478.54,17707.0,474.9383,475.3354,474.7794,475.1269,17707.0
2024-04-02 11:30:00,478.68,479.05,478.29,478.38,26236.0,475.2659,475.6333,474.8787,474.968,26236.0
2024-04-02 11:40:00,478.42,478.95,478.42,478.49,12803.0,475.0078,475.534,475.0078,475.0773,12803.0
2024-04-02 11:50:00,478.46,479.19,478.28,478.63,13800.0,475.0475,475.7723,474.8688,475.2163,13800.0
2024-04-02 12:00:00,478.58,478.65,478.17,478.56,16628.0,475.1666,475.2361,474.7595,475.1468,16628.0
2024-04-02 12:10:00,478.63,479.18,478.63,478.8,17062.0,475.2163,475.7623,475.2163,475.385,17062.0
2024-04-02 12:20:00,478.75,479.29,478.55,479.18,7370.0,475.3354,475.8716,475.1368,475.7623,7370.0
2024-04-02 12:30:00,479.3,479.66,479.13,479.44,10579.0,475.8815,476.2389,475.7127,476.0205,10579.0
2024-04-02 12:40:00,479.41,479.88,479.22,479.84,10341.0,475.9907,476.4573,475.8021,476.4176,10341.0
2024-04-02 12:50:00,479.81,480.15,479.67,479.99,17320.0,476.3878,476.7254,476.2488,476.5666,17320.0
2024-04-02 13:00:00,480.11,480.16,478.85,478.85,28126.0,476.6857,476.7353,475.4347,475.4347,28126.0
2024-04-02 13:10:00,478.81,479.05,478.42,478.45,41176.0,475.395,475.6333,475.0078,475.0375,41176.0
2024-04-02 13:20:00,478.45,478.72,478.42,478.56,7175.0,475.0375,475.3056,475.0078,475.1468,7175.0
2024-04-02 13:30:00,478.47,479.44,478.47,479.44,10778.0,475.0574,476.0205,475.0574,476.0205,10778.0
2024-04-02 13:40:00,479.43,479.44,478.91,478.95,9668.0,476.0106,476.0205,475.4943,475.534,9668.0
2024-04-02 13:50:00,478.92,479.11,478.66,478.79,21976.0,475.5042,475.6928,475.246,475.3751,21976.0
2024-04-02 14:00:00,478.77,479.18,478.76,479.02,9144.0,475.3553,475.7623,475.3453,475.6035,9144.0
2024-04-02 14:10:00,479.14,479.58,479.03,479.52,8567.0,475.7226,476.1595,475.6134,476.0999,8567.0
2024-04-02 14:20:00,479.58,479.82,479.34,479.63,11546.0,476.1595,476.3978,475.9212,476.2091,11546.0
2024-04-02 14:30:00,479.49,479.78,479.18,479.53,10609.0,476.0701,476.3581,475.7623,476.1098,10609.0
2024-04-02 14:40:00,479.37,479.77,478.91,478.92,17633.0,475.951,476.3481,475.4943,475.5042,17633.0
2024-04-02 14:50:00,479.02,479.12,478.73,478.81,19353.0,475.6035,475.7028,475.3155,475.395,19353.0
2024-04-02 15:00:00,478.69,479.38,478.63,479.11,23629.0,475.2758,475.9609,475.2163,475.6928,23629.0
2024-04-02 15:10:00,479.24,479.29,478.68,478.87,21657.0,475.8219,475.8716,475.2659,475.4545,21657.0
2024-04-02 15:20:00,478.95,479.88,478.94,479.74,22661.0,475.534,476.4573,475.524,476.3183,22661.0
2024-04-02 15:30:00,479.79,480.05,479.47,479.82,26630.0,476.368,476.6261,476.0503,476.3978,26630.0
2024-04-02 15:40:00,479.78,479.99,479.17,479.99,29730.0,476.3581,476.5666,475.7524,476.5666,29730.0
2024-04-02 15:50:00,480.06,480.41,479.13,479.47,173987.0,476.6361,476.9836,475.7127,476.0503,173987.0
2024-04-03 09:30:00,480.44,482.19,480.44,481.37,56795.0,477.0133,478.7509,477.0133,477.9367,56795.0
2024-04-03 09:40:00,481.02,482.08,481.0,481.65,33221.0,477.5892,478.6417,477.5694,478.2147,33221.0
2024-04-03 09:50:00,481.55,482.77,481.55,482.46,20655.0,478.1154,479.3267,478.1154,479.0189,20655.0
2024-04-03 10:00:00,482.52,483.26,482.25,482.33,24752.0,479.0785,479.8132,478.8104,478.8899,24752.0
2024-04-03 10:10:00,482.33,483.07,482.29,482.99,22145.0,478.8899,479.6246,478.8502,479.5452,22145.0
2024-04-03 10:20:00,482.99,483.3,481.91,481.97,23587.0,479.5452,479.853,478.4729,478.5324,23587.0
2024-04-03 10:30:00,481.89,482.3,481.48,482.0,14902.0,478.453,478.8601,478.0459,478.5622,14902.0
2024-04-03 10:40:00,481.94,482.18,481.55,482.11,25471.0,478.5027,478.7409,478.1154,478.6714,25471.0
2024-04-03 10:50:00,482.12,482.7,482.03,482.08,9968.0,478.6814,479.2572,478.592,478.6417,9968.0
2024-04-03 11:00:00,482.13,482.48,481.91,482.04,15124.0,478.6913,479.0388,478.4729,478.6019,15124.0
2024-04-03 11:10:00,482.02,482.14,481.75,482.01,8360.0,478.5821,478.7012,478.314,478.5722,8360.0
2024-04-03 11:20:00,481.87,482.02,481.25,481.35,11663.0,478.4332,478.5821,477.8176,477.9169,11663.0
2024-04-03 11:30:00,481.35,481.66,481.16,481.56,27709.0,477.9169,478.2246,477.7282,478.1254,27709.0
2024-04-03 11:40:00,481.59,481.98,481.57,481.96,12024.0,478.1551,478.5424,478.1353,478.5225,12024.0
2024-04-03 11:50:00,481.99,482.02,481.58,481.7,8363.0,478.5523,478.5821,478.1452,478.2644,8363.0
2024-04-03 12:00:00,481.58,481.65,480.82,480.96,11238.0,478.1452,478.2147,477.3906,477.5296,11238.0
2024-04-03 12:10:00,480.96,481.06,480.45,480.69,12988.0,477.5296,477.6289,477.0233,477.2616,12988.0
2024-04-03 12:20:00,480.69,481.23,480.53,480.79,16277.0,477.2616,477.7977,477.1027,477.3609,16277.0
2024-04-03 12:30:00,480.73,480.73,478.93,479.06,10855.0,477.3013,477.3013,475.5141,475.6432,10855.0
2024-04-03 12:40:00,479.06,479.5,478.82,478.97,16484.0,475.6432,476.0801,475.4049,475.5538,16484.0
2024-04-03 12:50:00,478.95,479.36,478.75,478.75,18398.0,475.534,475.9411,475.3354,475.3354,18398.0
2024-04-03 13:00:00,478.85,479.56,478.79,479.48,12542.0,475.4347,476.1396,475.3751,476.0602,12542.0
2024-04-03 13:10:00,479.43,479.61,479.01,479.06,9085.0,476.0106,476.1893,475.5935,475.6432,9085.0
2024-04-03 13:20:00,479.01,479.35,479.0,479.31,7957.0,475.5935,475.9311,475.5836,475.8914,7957.0
2024-04-03 13:30:00,479.34,479.71,479.15,479.65,8627.0,475.9212,476.2886,475.7326,476.229,8627.0
2024-04-03 13:40:00,479.62,479.96,479.56,479.86,7758.0,476.1992,476.5368,476.1396,476.4375,7758.0
2024-04-03 13:50:00,479.88,480.28,479.73,480.06,8135.0,476.4573,476.8545,476.3084,476.6361,8135.0
2024-04-03 14:00:00,480.05,480.2,479.75,480.05,8419.0,476.6261,476.7751,476.3283,476.6261,8419.0
2024-04-03 14:10:00,480.0,480.15,479.33,479.49,7365.0,476.5765,476.7254,475.9113,476.0701,7365.0
2024-04-03 14:20:00,479.54,479.54,478.8,478.81,7036.0,476.1198,476.1198,475.385,475.395,7036.0
2024-04-03 14:30:00,478.85,479.05,478.58,478.91,13289.0,475.4347,475.6333,475.1666,475.4943,13289.0
2024-04-03 14:40:00,478.98,479.34,478.88,478.89,16866.0,475.5638,475.9212,475.4645,475.4744,16866.0
2024-04-03 14:50:00,478.83,479.02,478.52,478.66,10796.0,475.4148,475.6035,475.107,475.246,10796.0
2024-04-03 15:00:00,478.58,478.94,478.4,478.72,9086.0,475.1666,475.524,474.9879,475.3056,9086.0
2024-04-03 15:10:00,478.76,478.83,477.21,477.92,11712.0,475.3453,475.4148,473.8064,474.5113,11712.0
2024-04-03 15:20:00,477.97,478.01,477.42,477.84,10906.0,474.561,474.6007,474.0149,474.4319,10906.0
2024-04-03 15:30:00,477.83,478.73,477.76,478.4,18096.0,474.422,475.3155,474.3525,474.9879,18096.0
2024-04-03 15:40:00,478.48,478.57,478.19,478.47,15490.0,475.0673,475.1567,474.7794,475.0574,15490.0
2024-04-03 15:50:00,478.35,478.51,477.31,477.54,104467.0,474.9383,475.0971,473.9057,474.134,104467.0
2024-04-04 09:30:00,479.97,480.84,479.52,479.88,52827.0,476.5467,477.4105,476.0999,476.4573,52827.0
2024-04-04 09:40:00,480.09,480.99,480.07,480.94,14266.0,476.6658,477.5594,476.646,477.5098,14266.0
2024-04-04 09:50:00,480.93,481.4,480.5,481.31,22417.0,477.4999,477.9665,477.0729,477.8771,22417.0
2024-04-04 10:00:00,481.4,481.48,480.25,480.59,11937.0,477.9665,478.0459,476.8247,477.1623,11937.0
2024-04-04 10:10:00,480.59,481.58,480.43,480.91,12850.0,477.1623,478.1452,477.0034,477.48,12850.0
2024-04-04 10:20:00,480.91,481.79,480.75,481.65,13683.0,477.48,478.3537,477.3211,478.2147,13683.0
2024-04-04 10:30:00,481.33,481.72,481.24,481.5,11556.0,477.897,478.2842,477.8076,478.0658,11556.0
2024-04-04 10:40:00,481.48,481.59,480.9,480.93,12369.0,478.0459,478.1551,477.4701,477.4999,12369.0
2024-04-04 10:50:00,480.9,481.06,480.65,480.81,10785.0,477.4701,477.6289,477.2219,477.3807,10785.0
2024-04-04 11:00:00,480.73,481.07,480.25,480.6,15521.0,477.3013,477.6389,476.8247,477.1722,15521.0
2024-04-04 11:10:00,480.51,480.77,480.11,480.12,6374.0,477.0829,477.341,476.6857,476.6956,6374.0
2024-04-04 11:20:00,480.12,480.95,480.11,480.95,10298.0,476.6956,477.5197,476.6857,477.5197,10298.0
2024-04-04 11:30:00,481.02,481.06,480.45,481.0,8235.0,477.5892,477.6289,477.0233,477.5694,8235.0
2024-04-04 11:40:00,481.01,481.33,480.93,480.93,4995.0,477.5793,477.897,477.4999,477.4999,4995.0
2024-04-04 11:50:00,480.93,481.18,480.83,481.07,5590.0,477.4999,477.7481,477.4006,477.6389,5590.0
2024-04-04 12:00:00,481.07,481.8,480.89,481.76,8810.0,477.6389,478.3636,477.4601,478.3239,8810.0
2024-04-04 12:10:00,481.74,481.96,481.54,481.85,6476.0,478.3041,478.5225,478.1055,478.4133,6476.0
2024-04-04 12:20:00,481.8,481.9,481.62,481.7,7972.0,478.3636,478.4629,478.1849,478.2644,7972.0
2024-04-04 12:30:00,481.59,481.72,481.39,481.61,9848.0,478.1551,478.2842,477.9566,478.175,9848.0
2024-04-04 12:40:00,481.61,481.61,481.16,481.21,5102.0,478.175,478.175,477.7282,477.7779,5102.0
2024-04-04 12:50:00,481.21,481.27,480.59,480.83,10168.0,477.7779,477.8374,477.1623,477.4006,10168.0
2024-04-04 13:00:00,480.77,480.95,480.69,480.86,8075.0,477.341,477.5197,477.2616,477.4304,8075.0
2024-04-04 13:10:00,480.86,481.01,480.41,480.67,8320.0,477.4304,477.5793,476.9836,477.2417,8320.0
2024-04-04 13:20:00,480.65,480.68,480.44,480.63,6073.0,477.2219,477.2516,477.0133,477.202,6073.0
2024-04-04 13:30:00,480.62,480.64,480.02,480.04,26053.0,477.1921,477.2119,476.5963,476.6162,26053.0
2024-04-04 13:40:00,480.04,480.15,479.56,479.75,8835.0,476.6162,476.7254,476.1396,476.3283,8835.0
2024-04-04 13:50:00,479.64,479.87,478.78,478.78,13180.0,476.2191,476.4474,475.3652,475.3652,13180.0
2024-04-04 14:00:00,478.77,478.93,477.44,477.56,21289.0,475.3553,475.5141,474.0347,474.1539,21289.0
2024-04-04 14:10:00,477.42,477.48,476.0,476.27,21242.0,474.0149,474.0745,472.605,472.8731,21242.0
2024-04-04 14:20:00,476.11,476.7,475.0,475.02,24396.0,472.7142,473.3,471.6121,471.632,24396.0
2024-04-04 14:30:00,474.98,474.98,473.29,474.0,44283.0,471.5923,471.5923,469.9143,470.6193,44283.0
2024-04-04 14:40:00,473.73,474.23,473.25,474.23,25201.0,470.3512,470.8476,469.8746,470.8476,25201.0
2024-04-04 14:50:00,474.15,474.3,472.84,472.85,15488.0,470.7682,470.9171,469.4676,469.4775,15488.0
2024-04-04 15:00:00,473.04,474.25,472.25,473.88,26458.0,469.6661,470.8675,468.8818,470.5001,26458.0
2024-04-04 15:10:00,473.76,473.76,472.59,472.71,17039.0,470.381,470.381,469.2193,469.3385,17039.0
2024-04-04 15:20:00,472.85,473.17,471.57,471.62,25419.0,469.4775,469.7952,468.2066,468.2563,25419.0
2024-04-04 15:30:00,471.77,472.02,471.09,471.18,18930.0,468.4052,468.6534,467.73,467.8194,18930.0
2024-04-04 15:40:00,471.2,471.48,470.45,471.48,52277.0,467.8393,468.1173,467.0946,468.1173,52277.0
2024-04-04 15:50:00,471.51,471.61,469.0,469.78,224552.0,468.147,468.2463,465.6549,466.4294,224552.0
2024-04-05 09:30:00,474.0,475.5,472.53,474.98,90705.0,470.6193,472.1086,469.1598,471.5923,90705.0
2024-04-05 09:40:00,474.98,475.36,474.29,474.57,39989.0,471.5923,471.9696,470.9072,471.1852,39989.0
2024-04-05 09:50:00,474.27,475.77,474.27,475.57,29613.0,470.8874,472.3767,470.8874,472.1781,29613.0
2024-04-05 10:00:00,475.45,475.99,474.42,474.8,29727.0,472.0589,472.5951,471.0363,471.4136,29727.0
2024-04-05 10:10:00,474.91,475.54,474.45,475.11,24632.0,471.5228,472.1483,471.0661,471.7214,24632.0
2024-04-05 10:20:00,475.23,475.49,474.6,474.98,47257.0,471.8405,472.0987,471.215,471.5923,47257.0
2024-04-05 10:30:00,474.62,475.75,474.62,475.58,13093.0,471.2349,472.3568,471.2349,472.188,13093.0
2024-04-05 10:40:00,475.4,476.18,475.35,476.1,29182.0,472.0093,472.7837,471.9597,472.7043,29182.0
2024-04-05 10:50:00,476.18,477.7,476.09,477.27,31812.0,472.7837,474.2929,472.6944,473.866,31812.0
2024-04-05 11:00:00,477.11,477.62,476.67,477.45,25542.0,473.7071,474.2135,473.2702,474.0447,25542.0
2024-04-05 11:10:00,477.41,477.58,476.87,477.5,15216.0,474.005,474.1737,473.4688,474.0943,15216.0
2024-04-05 11:20:00,477.54,478.5,477.19,478.5,16232.0,474.134,475.0872,473.7865,475.0872,16232.0
2024-04-05 11:30:00,478.53,478.55,477.6,477.89,15295.0,475.117,475.1368,474.1936,474.4815,15295.0
2024-04-05 11:40:00,477.92,479.08,477.92,478.74,14273.0,474.5113,475.663,474.5113,475.3255,14273.0
2024-04-05 11:50:00,478.87,479.11,478.62,478.65,17609.0,475.4545,475.6928,475.2063,475.2361,17609.0
2024-04-05 12:00:00,478.65,479.11,478.12,478.43,45607.0,475.2361,475.6928,474.7099,475.0177,45607.0
2024-04-05 12:10:00,478.5,479.2,478.17,479.13,63083.0,475.0872,475.7822,474.7595,475.7127,63083.0
2024-04-05 12:20:00,479.1,479.31,478.67,478.67,12278.0,475.6829,475.8914,475.256,475.256,12278.0
2024-04-05 12:30:00,478.6,478.74,477.68,478.43,14898.0,475.1865,475.3255,474.273,475.0177,14898.0
2024-04-05 12:40:00,478.35,478.56,478.12,478.15,12049.0,474.9383,475.1468,474.7099,474.7397,12049.0
2024-04-05 12:50:00,478.2,478.56,478.15,478.45,12481.0,474.7893,475.1468,474.7397,475.0375,12481.0
2024-04-05 13:00:00,478.37,478.42,476.59,476.73,11968.0,474.9581,475.0078,473.1908,473.3298,11968.0
2024-04-05 13:10:00,476.75,476.85,476.29,476.67,7438.0,473.3497,473.449,472.8929,473.2702,7438.0
2024-04-05 13:20:00,476.82,477.14,476.52,476.65,25392.0,473.4192,473.7369,473.1213,473.2504,25392.0
2024-04-05 13:30:00,476.72,477.59,476.61,477.5,14380.0,473.3199,474.1837,473.2107,474.0943,14380.0
2024-04-05 13:40:00,477.62,477.63,476.59,476.83,18333.0,474.2135,474.2234,473.1908,473.4291,18333.0
2024-04-05 13:50:00,476.94,477.19,476.32,476.75,6366.0,473.5383,473.7865,472.9227,473.3497,6366.0
2024-04-05 14:00:00,476.52,477.78,476.11,477.68,13098.0,473.1213,474.3723,472.7142,474.273,13098.0
2024-04-05 14:10:00,477.53,477.72,477.19,477.41,8975.0,474.1241,474.3127,473.7865,474.005,8975.0
2024-04-05 14:20:00,477.46,477.74,476.71,476.77,8631.0,474.0546,474.3326,473.31,473.3695,8631.0
2024-04-05 14:30:00,476.92,477.18,476.76,476.9,8963.0,473.5185,473.7766,473.3596,473.4986,8963.0
2024-04-05 14:40:00,476.94,476.97,476.0,476.08,10207.0,473.5383,473.5681,472.605,472.6844,10207.0
2024-04-05 14:50:00,476.07,476.35,475.78,476.35,7442.0,472.6745,472.9525,472.3866,472.9525,7442.0
2024-04-05 15:00:00,476.36,476.59,476.02,476.18,11560.0,472.9624,473.1908,472.6249,472.7837,11560.0
2024-04-05 15:10:00,476.28,476.81,476.1,476.8,10434.0,472.883,473.4092,472.7043,473.3993,10434.0
2024-04-05 15:20:00,476.8,476.9,476.42,476.84,16897.0,473.3993,473.4986,473.022,473.439,16897.0
2024-04-05 15:30:00,476.77,477.53,476.61,476.75,13379.0,473.3695,474.1241,473.2107,473.3497,13379.0
2024-04-05 15:40:00,476.76,476.93,476.44,476.52,15297.0,473.3596,473.5284,473.0419,473.1213,15297.0
2024-04-05 15:50:00,476.31,477.58,476.28,477.08,90961.0,472.9128,474.1737,472.883,473.6773,90961.0
2024-04-08 09:30:00,476.4,477.87,474.75,475.12,55222.0,473.6541,475.1156,472.0136,472.3815,55222.0
2024-04-08 09:40:00,475.15,476.61,474.28,476.5,23415.0,472.4113,473.8629,471.5463,473.7535,23415.0
2024-04-08 09:50:00,476.59,477.6,476.57,477.17,17287.0,473.843,474.8472,473.8231,474.4197,17287.0
2024-04-08 10:00:00,477.22,477.31,476.11,477.16,24690.0,474.4694,474.5589,473.3658,474.4097,24690.0
2024-04-08 10:10:00,477.15,477.37,476.61,476.72,28610.0,474.3998,474.6185,473.8629,473.9723,28610.0
2024-04-08 10:20:00,476.79,477.8,476.79,477.76,23466.0,474.0419,475.046,474.0419,475.0063,23466.0
2024-04-08 10:30:00,477.77,477.79,476.84,477.64,27734.0,475.0162,475.0361,474.0916,474.887,27734.0
2024-04-08 10:40:00,477.71,477.83,477.24,477.83,20755.0,474.9566,475.0759,474.4893,475.0759,20755.0
2024-04-08 10:50:00,477.83,477.93,477.4,477.58,21180.0,475.0759,475.1753,474.6483,474.8273,21180.0
2024-04-08 11:00:00,477.63,477.68,476.83,477.56,17961.0,474.877,474.9267,474.0816,474.8074,17961.0
2024-04-08 11:10:00,477.79,477.92,477.17,477.37,12604.0,475.0361,475.1653,474.4197,474.6185,12604.0
2024-04-08 11:20:00,477.36,477.73,477.19,477.54,15723.0,474.6086,474.9764,474.4396,474.7875,15723.0
2024-04-08 11:30:00,477.45,477.45,476.12,476.85,16562.0,474.6981,474.6981,473.3757,474.1015,16562.0
2024-04-08 11:40:00,476.76,476.76,476.22,476.61,17074.0,474.012,474.012,473.4751,473.8629,17074.0
2024-04-08 11:50:00,476.67,476.89,476.5,476.86,17803.0,473.9225,474.1413,473.7535,474.1115,17803.0
2024-04-08 12:00:00,476.81,477.3,476.46,477.07,11297.0,474.0617,474.5489,473.7138,474.3202,11297.0
2024-04-08 12:10:00,477.05,477.16,476.66,476.95,11640.0,474.3004,474.4097,473.9126,474.2009,11640.0
2024-04-08 12:20:00,476.88,477.29,476.18,477.21,19032.0,474.1313,474.539,473.4354,474.4594,19032.0
2024-04-08 12:30:00,477.16,477.44,477.02,477.23,10651.0,474.4097,474.6881,474.2705,474.4793,10651.0
2024-04-08 12:40:00,477.32,477.77,477.21,477.43,11483.0,474.5688,475.0162,474.4594,474.6782,11483.0
2024-04-08 12:50:00,477.39,478.05,477.39,477.87,13373.0,474.6384,475.2946,474.6384,475.1156,13373.0
2024-04-08 13:00:00,478.05,478.05,477.7,477.87,8428.0,475.2946,475.2946,474.9466,475.1156,8428.0
2024-04-08 13:10:00,477.79,477.99,477.67,477.89,13116.0,475.0361,475.2349,474.9168,475.1355,13116.0
2024-04-08 13:20:00,477.89,478.29,477.84,478.26,11870.0,475.1355,475.5332,475.0858,475.5034,11870.0
2024-04-08 13:30:00,478.32,478.32,477.93,478.1,12632.0,475.563,475.563,475.1753,475.3443,12632.0
2024-04-08 13:40:00,478.14,478.27,477.91,477.99,11079.0,475.3841,475.5133,475.1554,475.2349,11079.0
2024-04-08 13:50:00,477.93,478.65,477.92,478.64,14120.0,475.1753,475.8911,475.1653,475.8812,14120.0
2024-04-08 14:00:00,478.59,478.86,478.13,478.79,9462.0,475.8315,476.0999,475.3741,476.0303,9462.0
2024-04-08 14:10:00,478.79,478.79,478.43,478.55,9183.0,476.0303,476.0303,475.6724,475.7917,9183.0
2024-04-08 14:20:00,478.55,478.72,478.17,478.35,14852.0,475.7917,475.9607,475.4139,475.5929,14852.0
2024-04-08 14:30:00,478.39,478.39,477.96,478.07,19048.0,475.6326,475.6326,475.2051,475.3145,19048.0
2024-04-08 14:40:00,478.09,478.48,478.09,478.48,6370.0,475.3344,475.7221,475.3344,475.7221,6370.0
2024-04-08 14:50:00,478.48,478.5,478.31,478.45,8911.0,475.7221,475.742,475.5531,475.6923,8911.0
2024-04-08 15:00:00,478.53,478.7,478.05,478.3,9980.0,475.7718,475.9408,475.2946,475.5432,9980.0
2024-04-08 15:10:00,478.43,478.76,478.35,478.69,18249.0,475.6724,476.0005,475.5929,475.9309,18249.0
2024-04-08 15:20:00,478.69,478.85,478.32,478.85,17831.0,475.9309,476.09,475.563,476.09,17831.0
2024-04-08 15:30:00,478.81,479.68,478.69,478.72,35750.0,476.0502,476.9152,475.9309,475.9607,35750.0
2024-04-08 15:40:00,478.77,478.8,478.14,478.5,32037.0,476.0104,476.0403,475.3841,475.742,32037.0
2024-04-08 15:50:00,478.51,479.22,478.05,479.18,138189.0,475.7519,476.4578,475.2946,476.4181,138189.0
2024-04-09 09:30:00,477.97,478.89,474.21,474.82,77427.0,475.2151,476.1298,471.4767,472.0832,77427.0
2024-04-09 09:40:00,474.81,474.96,472.66,472.86,30261.0,472.0733,472.2224,469.9357,470.1345,30261.0
2024-04-09 09:50:00,472.77,473.45,471.52,472.0,40017.0,470.045,470.7211,468.8022,469.2795,40017.0
2024-04-09 10:00:00,472.0,472.1,470.37,470.67,44375.0,469.2795,469.3789,467.6589,467.9571,44375.0
2024-04-09 10:10:00,470.86,471.91,470.42,471.73,56181.0,468.146,469.19,467.7086,469.011,56181.0
2024-04-09 10:20:00,471.83,472.81,471.48,471.59,19298.0,469.1104,470.0848,468.7625,468.8718,19298.0
2024-04-09 10:30:00,471.48,471.5,469.14,469.45,36051.0,468.7625,468.7823,466.4359,466.7442,36051.0
2024-04-09 10:40:00,469.47,469.65,467.83,467.99,32413.0,466.764,466.943,465.1335,465.2926,32413.0
2024-04-09 10:50:00,468.17,469.31,467.91,469.28,25325.0,465.4715,466.605,465.213,466.5751,25325.0
2024-04-09 11:00:00,469.27,469.38,468.58,469.0,24389.0,466.5652,466.6746,465.8792,466.2968,24389.0
2024-04-09 11:10:00,468.81,469.51,468.38,469.26,32732.0,466.1079,466.8038,465.6803,466.5553,32732.0
2024-04-09 11:20:00,469.23,469.8,468.98,469.02,18393.0,466.5254,467.0921,466.2769,466.3166,18393.0
2024-04-09 11:30:00,469.03,469.21,468.8,468.87,28057.0,466.3266,466.5055,466.0979,466.1675,28057.0
2024-04-09 11:40:00,468.87,469.86,468.76,469.73,15370.0,466.1675,467.1518,466.0581,467.0225,15370.0
2024-04-09 11:50:00,469.58,469.72,469.23,469.55,12182.0,466.8734,467.0126,466.5254,466.8436,12182.0
2024-04-09 12:00:00,469.52,470.19,469.52,469.86,18772.0,466.8138,467.4799,466.8138,467.1518,18772.0
2024-04-09 12:10:00,469.86,470.97,469.86,470.41,18516.0,467.1518,468.2554,467.1518,467.6986,18516.0
2024-04-09 12:20:00,470.46,470.78,470.29,470.38,17221.0,467.7483,468.0665,467.5793,467.6688,17221.0
2024-04-09 12:30:00,470.42,471.37,470.41,471.23,17394.0,467.7086,468.6531,467.6986,468.5139,17394.0
2024-04-09 12:40:00,471.3,471.32,470.45,470.95,20576.0,468.5835,468.6034,467.7384,468.2355,20576.0
2024-04-09 12:50:00,470.97,471.02,470.17,470.18,10128.0,468.2554,468.3051,467.46,467.47,10128.0
2024-04-09 13:00:00,470.24,470.78,470.06,470.78,16789.0,467.5296,468.0665,467.3506,468.0665,16789.0
2024-04-09 13:10:00,470.78,471.01,470.51,470.74,13108.0,468.0665,468.2952,467.7981,468.0267,13108.0
2024-04-09 13:20:00,470.8,471.02,470.21,470.34,15557.0,468.0864,468.3051,467.4998,467.629,15557.0
2024-04-09 13:30:00,470.35,470.81,470.13,470.81,21873.0,467.639,468.0963,467.4202,468.0963,21873.0
2024-04-09 13:40:00,470.8,470.83,469.82,469.95,19458.0,468.0864,468.1162,467.112,467.2413,19458.0
2024-04-09 13:50:00,469.92,470.26,469.68,470.0,15224.0,467.2115,467.5495,466.9728,467.291,15224.0
2024-04-09 14:00:00,469.95,470.37,469.8,470.26,15830.0,467.2413,467.6589,467.0921,467.5495,15830.0
2024-04-09 14:10:00,470.34,470.73,469.9,470.11,33074.0,467.629,468.0168,467.1916,467.4004,33074.0
2024-04-09 14:20:00,470.13,470.17,469.05,469.12,19630.0,467.4202,467.46,466.3465,466.4161,19630.0
2024-04-09 14:30:00,469.12,469.61,468.62,469.14,25923.0,466.4161,466.9032,465.9189,466.4359,25923.0
2024-04-09 14:40:00,469.23,469.42,468.96,469.1,14098.0,466.5254,466.7143,466.257,466.3962,14098.0
2024-04-09 14:50:00,469.1,469.55,468.89,469.34,17729.0,466.3962,466.8436,466.1874,466.6348,17729.0
2024-04-09 15:00:00,469.39,469.92,469.11,469.14,22938.0,466.6845,467.2115,466.4061,466.4359,22938.0
2024-04-09 15:10:00,469.21,469.69,469.03,469.69,19195.0,466.5055,466.9828,466.3266,466.9828,19195.0
2024-04-09 15:20:00,469.77,471.53,469.51,471.53,54602.0,467.0623,468.8122,466.8038,468.8122,54602.0
2024-04-09 15:30:00,471.38,471.75,470.34,470.61,41811.0,468.663,469.0309,467.629,467.8975,41811.0
2024-04-09 15:40:00,470.65,470.98,470.23,470.61,25475.0,467.9372,468.2653,467.5197,467.8975,25475.0
2024-04-09 15:50:00,470.41,472.32,470.3,471.99,126568.0,467.6986,469.5976,467.5893,469.2695,126568.0
2024-04-10 09:30:00,470.17,472.12,468.85,471.47,51189.0,467.46,469.3988,466.1476,468.7525,51189.0
2024-04-10 09:40:00,471.31,472.0,470.26,470.57,71009.0,468.5934,469.2795,467.5495,467.8577,71009.0
2024-04-10 09:50:00,470.74,472.43,470.74,471.5,69006.0,468.0267,469.707,468.0267,468.7823,69006.0
2024-04-10 10:00:00,471.82,472.91,471.1,471.48,53692.0,469.1005,470.1842,468.3847,468.7625,53692.0
2024-04-10 10:10:00,471.38,473.46,471.17,473.46,43065.0,468.663,470.731,468.4542,470.731,43065.0
2024-04-10 10:20:00,473.32,474.0,473.11,473.52,37716.0,470.5919,471.2679,470.3831,470.7907,37716.0
2024-04-10 10:30:00,473.5,474.21,473.23,474.21,40660.0,470.7708,471.4767,470.5024,471.4767,40660.0
2024-04-10 10:40:00,474.39,474.39,473.71,474.22,23283.0,471.6557,471.6557,470.9796,471.4867,23283.0
2024-04-10 10:50:00,474.15,474.25,473.2,473.27,19874.0,471.4171,471.5165,470.4725,470.5421,19874.0
2024-04-10 11:00:00,473.12,473.25,472.65,472.88,7640.0,470.393,470.5223,469.9257,470.1544,7640.0
2024-04-10 11:10:00,472.77,472.77,471.68,471.97,7382.0,470.045,470.045,468.9613,469.2496,7382.0
2024-04-10 11:20:00,472.0,472.5,471.92,472.45,13607.0,469.2795,469.7766,469.1999,469.7269,13607.0
2024-04-10 11:30:00,472.61,472.61,471.49,471.5,22932.0,469.8859,469.8859,468.7724,468.7823,22932.0
2024-04-10 11:40:00,471.59,471.69,470.91,471.41,8262.0,468.8718,468.9713,468.1957,468.6929,8262.0
2024-04-10 11:50:00,471.38,471.39,470.68,470.97,15589.0,468.663,468.673,467.9671,468.2554,15589.0
2024-04-10 12:00:00,471.0,471.78,470.87,471.47,19427.0,468.2852,469.0607,468.156,468.7525,19427.0
2024-04-10 12:10:00,471.6,471.76,471.07,471.07,14251.0,468.8818,469.0408,468.3548,468.3548,14251.0
2024-04-10 12:20:00,471.04,471.59,470.9,471.17,10306.0,468.325,468.8718,468.1858,468.4542,10306.0
2024-04-10 12:30:00,471.13,471.22,470.89,471.02,5725.0,468.4145,468.504,468.1759,468.3051,5725.0
2024-04-10 12:40:00,471.02,471.57,470.88,471.56,6015.0,468.3051,468.8519,468.1659,468.842,6015.0
2024-04-10 12:50:00,471.55,472.09,471.39,471.84,5170.0,468.8321,469.3689,468.673,469.1204,5170.0
2024-04-10 13:00:00,471.91,472.1,469.8,469.8,16150.0,469.19,469.3789,467.0921,467.0921,16150.0
2024-04-10 13:10:00,469.8,470.8,469.65,470.51,19005.0,467.0921,468.0864,466.943,467.7981,19005.0
2024-04-10 13:20:00,470.59,472.4,470.58,471.43,9483.0,467.8776,469.6772,467.8676,468.7128,9483.0
2024-04-10 13:30:00,471.37,471.83,470.07,470.22,7452.0,468.6531,469.1104,467.3606,467.5097,7452.0
2024-04-10 13:40:00,470.27,470.61,469.95,470.36,10947.0,467.5594,467.8975,467.2413,467.6489,10947.0
2024-04-10 13:50:00,470.36,472.14,470.08,471.48,10183.0,467.6489,469.4187,467.3705,468.7625,10183.0
2024-04-10 14:00:00,471.6,471.92,470.99,471.18,13752.0,468.8818,469.1999,468.2753,468.4642,13752.0
2024-04-10 14:10:00,471.35,471.67,470.72,470.94,13603.0,468.6332,468.9514,468.0068,468.2256,13603.0
2024-04-10 14:20:00,471.04,471.28,470.52,470.55,6831.0,468.325,468.5636,467.808,467.8378,6831.0
2024-04-10 14:30:00,470.56,470.97,470.29,470.97,12177.0,467.8478,468.2554,467.5793,468.2554,12177.0
2024-04-10 14:40:00,470.89,471.01,469.92,470.04,27943.0,468.1759,468.2952,467.2115,467.3308,27943.0
2024-04-10 14:50:00,469.98,470.26,468.95,469.02,17851.0,467.2711,467.5495,466.247,466.3166,17851.0
2024-04-10 15:00:00,468.94,469.92,468.94,469.88,12513.0,466.2371,467.2115,466.2371,467.1717,12513.0
2024-04-10 15:10:00,469.88,470.28,469.58,470.15,54703.0,467.1717,467.5694,466.8734,467.4401,54703.0
2024-04-10 15:20:00,470.17,470.59,469.82,469.83,25920.0,467.46,467.8776,467.112,467.122,25920.0
2024-04-10 15:30:00,469.71,469.71,469.05,469.06,16756.0,467.0027,467.0027,466.3465,466.3564,16756.0
2024-04-10 15:40:00,469.13,470.15,469.13,470.01,32996.0,466.426,467.4401,466.426,467.3009,32996.0
2024-04-10 15:50:00,470.12,470.28,469.02,469.39,104822.0,467.4103,467.5694,466.3166,466.6845,104822.0
2024-04-11 09:30:00,468.28,469.38,467.06,467.99,45972.0,465.5809,466.6746,464.3679,465.2926,45972.0
2024-04-11 09:40:00,468.0,468.46,466.5,466.7,26555.0,465.3025,465.7599,463.8112,464.01,26555.0
2024-04-11 09:50:00,466.75,466.92,465.24,466.06,46754.0,464.0597,464.2287,462.5584,463.3737,46754.0
2024-04-11 10:00:00,466.06,466.63,464.96,465.55,43240.0,463.3737,463.9404,462.28,462.8666,43240.0
2024-04-11 10:10:00,465.46,465.48,464.19,464.98,28158.0,462.7772,462.797,461.5145,462.2999,28158.0
2024-04-11 10:20:00,465.01,465.74,464.93,465.31,19617.0,462.3298,463.0555,462.2502,462.628,19617.0
2024-04-11 10:30:00,465.12,465.77,464.72,465.37,29246.0,462.4391,463.0854,462.0414,462.6877,29246.0
2024-04-11 10:40:00,465.3,465.5,464.98,465.16,34142.0,462.6181,462.8169,462.2999,462.4789,34142.0
2024-04-11 10:50:00,465.14,465.28,464.71,464.79,47011.0,462.459,462.5982,462.0315,462.111,47011.0
2024-04-11 11:00:00,464.97,466.79,464.76,465.49,36848.0,462.29,464.0995,462.0812,462.807,36848.0
2024-04-11 11:10:00,465.38,466.4,465.38,465.97,24759.0,462.6976,463.7117,462.6976,463.2842,24759.0
2024-04-11 11:20:00,465.85,466.27,465.49,465.74,12216.0,463.1649,463.5825,462.807,463.0555,12216.0
2024-04-11 11:30:00,465.54,466.05,465.54,465.99,7315.0,462.8567,463.3638,462.8567,463.3041,7315.0
2024-04-11 11:40:00,466.03,467.35,466.02,467.01,11439.0,463.3439,464.6563,463.3339,464.3182,11439.0
2024-04-11 11:50:00,467.02,467.1,466.57,467.1,16317.0,464.3282,464.4077,463.8808,464.4077,16317.0
2024-04-11 12:00:00,467.06,467.45,466.71,466.93,12611.0,464.3679,464.7557,464.02,464.2387,12611.0
2024-04-11 12:10:00,466.92,467.09,466.6,466.85,10801.0,464.2287,464.3978,463.9106,464.1591,10801.0
2024-04-11 12:20:00,466.94,466.94,466.07,466.08,9188.0,464.2486,464.2486,463.3836,463.3936,9188.0
2024-04-11 12:30:00,466.25,466.81,466.23,466.52,11720.0,463.5626,464.1194,463.5427,463.8311,11720.0
2024-04-11 12:40:00,466.47,466.78,466.29,466.78,15293.0,463.7813,464.0896,463.6024,464.0896,15293.0
2024-04-11 12:50:00,466.89,466.91,466.45,466.46,7413.0,464.1989,464.2188,463.7615,463.7714,7413.0
2024-04-11 13:00:00,466.46,467.4,466.27,466.86,12636.0,463.7714,464.706,463.5825,464.1691,12636.0
2024-04-11 13:10:00,466.96,467.91,466.96,467.65,10570.0,464.2685,465.213,464.2685,464.9545,10570.0
2024-04-11 13:20:00,467.82,468.21,467.41,468.08,15108.0,465.1236,465.5113,464.7159,465.3821,15108.0
2024-04-11 13:30:00,468.25,468.73,467.8,467.91,10436.0,465.5511,466.0283,465.1037,465.213,10436.0
2024-04-11 13:40:00,467.87,468.4,467.76,468.29,14855.0,465.1733,465.7002,465.0639,465.5908,14855.0
2024-04-11 13:50:00,468.35,468.46,468.07,468.4,10210.0,465.6505,465.7599,465.3721,465.7002,10210.0
2024-04-11 14:00:00,468.54,469.38,468.44,469.09,15409.0,465.8394,466.6746,465.74,466.3862,15409.0
2024-04-11 14:10:00,468.88,469.09,468.7,468.97,7956.0,466.1774,466.3862,465.9985,466.2669,7956.0
2024-04-11 14:20:00,469.04,469.19,468.81,468.92,7234.0,466.3365,466.4857,466.1079,466.2172,7234.0
2024-04-11 14:30:00,468.92,469.69,468.85,469.43,10930.0,466.2172,466.9828,466.1476,466.7243,10930.0
2024-04-11 14:40:00,469.59,469.98,469.35,469.45,11528.0,466.8834,467.2711,466.6447,466.7442,11528.0
2024-04-11 14:50:00,469.49,469.99,469.06,469.93,16829.0,466.7839,467.2811,466.3564,467.2214,16829.0
2024-04-11 15:00:00,470.0,470.34,469.83,470.2,18922.0,467.291,467.629,467.122,467.4898,18922.0
2024-04-11 15:10:00,470.2,470.35,469.2,469.26,11689.0,467.4898,467.639,466.4956,466.5553,11689.0
2024-04-11 15:20:00,469.32,469.88,469.31,469.31,15983.0,466.6149,467.1717,466.605,466.605,15983.0
2024-04-11 15:30:00,469.27,469.42,469.0,469.0,22691.0,466.5652,466.7143,466.2968,466.2968,22691.0
2024-04-11 15:40:00,469.04,469.85,468.98,468.99,30390.0,466.3365,467.1419,466.2769,466.2868,30390.0
2024-04-11 15:50:00,468.96,469.2,467.95,468.05,134603.0,466.257,466.4956,465.2528,465.3522,134603.0
2024-04-12 09:30:00,466.0,469.52,466.0,468.84,62461.0,463.314,466.8138,463.314,466.1377,62461.0
2024-04-12 09:40:00,468.82,469.52,467.81,468.62,44846.0,466.1178,466.8138,465.1136,465.9189,44846.0
2024-04-12 09:50:00,468.5,468.7,467.22,467.51,21997.0,465.7996,465.9985,464.527,464.8153,21997.0
2024-04-12 10:00:00,467.51,468.24,466.22,466.79,33595.0,464.8153,465.5411,463.5328,464.0995,33595.0
2024-04-12 10:10:00,466.81,466.84,465.37,466.54,34998.0,464.1194,464.1492,462.6877,463.8509,34998.0
2024-04-12 10:20:00,466.46,467.12,466.27,466.98,36823.0,463.7714,464.4276,463.5825,464.2884,36823.0
2024-04-12 10:30:00,467.16,467.48,466.13,466.42,19754.0,464.4674,464.7855,463.4433,463.7316,19754.0
2024-04-12 10:40:00,466.48,466.99,466.21,466.24,8856.0,463.7913,464.2983,463.5228,463.5527,8856.0
2024-04-12 10:50:00,466.35,466.36,465.52,465.99,13888.0,463.662,463.672,462.8368,463.3041,13888.0
2024-04-12 11:00:00,466.03,467.12,465.86,466.53,16675.0,463.3439,464.4276,463.1749,463.841,16675.0
2024-04-12 11:10:00,466.59,466.99,466.43,466.88,11476.0,463.9006,464.2983,463.7416,464.189,11476.0
2024-04-12 11:20:00,466.79,466.87,466.0,466.31,13764.0,464.0995,464.179,463.314,463.6223,13764.0
2024-04-12 11:30:00,466.34,467.96,466.34,467.22,18335.0,463.6521,465.2628,463.6521,464.527,18335.0
2024-04-12 11:40:00,467.21,467.69,466.86,467.66,15888.0,464.5171,464.9943,464.1691,464.9645,15888.0
2024-04-12 11:50:00,467.74,467.74,466.85,466.85,16028.0,465.044,465.044,464.1591,464.1591,16028.0
2024-04-12 12:00:00,466.72,466.8,466.19,466.55,9800.0,464.0299,464.1094,463.503,463.8609,9800.0
2024-04-12 12:10:00,466.55,466.55,465.24,465.24,7772.0,463.8609,463.8609,462.5584,462.5584,7772.0
2024-04-12 12:20:00,465.25,465.73,464.62,464.62,9724.0,462.5684,463.0456,461.942,461.942,9724.0
2024-04-12 12:30:00,464.66,465.02,463.67,463.98,19956.0,461.9818,462.3397,460.9975,461.3057,19956.0
2024-04-12 12:40:00,463.95,464.26,463.67,463.74,23933.0,461.2759,461.5841,460.9975,461.0671,23933.0
2024-04-12 12:50:00,463.81,464.26,463.77,463.9,12779.0,461.1367,461.5841,461.0969,461.2262,12779.0
2024-04-12 13:00:00,463.89,464.21,463.31,463.46,10418.0,461.2162,461.5344,460.6396,460.7887,10418.0
2024-04-12 13:10:00,463.54,463.92,463.43,463.5,11165.0,460.8682,461.246,460.7589,460.8285,11165.0
2024-04-12 13:20:00,463.44,463.44,462.37,462.43,18453.0,460.7688,460.7688,459.705,459.7646,18453.0
2024-04-12 13:30:00,462.48,462.69,462.11,462.41,10729.0,459.8143,460.0231,459.4465,459.7447,10729.0
2024-04-12 13:40:00,462.48,464.33,462.47,464.23,11849.0,459.8143,461.6537,459.8044,461.5542,11849.0
2024-04-12 13:50:00,464.26,464.51,463.88,463.88,11001.0,461.5841,461.8326,461.2063,461.2063,11001.0
2024-04-12 14:00:00,463.81,464.96,463.41,464.68,11795.0,461.1367,462.28,460.739,462.0017,11795.0
2024-04-12 14:10:00,464.78,465.04,464.37,464.72,13881.0,462.1011,462.3596,461.6934,462.0414,13881.0
2024-04-12 14:20:00,464.84,464.84,463.9,464.32,24525.0,462.1607,462.1607,461.2262,461.6437,24525.0
2024-04-12 14:30:00,464.32,464.54,463.45,463.45,21328.0,461.6437,461.8625,460.7787,460.7787,21328.0
2024-04-12 14:40:00,463.59,463.84,463.23,463.35,31780.0,460.9179,461.1665,460.56,460.6793,31780.0
2024-04-12 14:50:00,463.51,464.35,463.51,463.95,14733.0,460.8384,461.6736,460.8384,461.2759,14733.0
2024-04-12 15:00:00,463.88,464.26,463.44,463.92,22715.0,461.2063,461.5841,460.7688,461.246,22715.0
2024-04-12 15:10:00,463.97,464.02,463.04,463.7,14201.0,461.2957,461.3455,460.3711,461.0273,14201.0
2024-04-12 15:20:00,463.92,464.08,463.41,463.41,11281.0,461.246,461.4051,460.739,460.739,11281.0
2024-04-12 15:30:00,463.44,464.22,463.01,463.11,15130.0,460.7688,461.5443,460.3413,460.4407,15130.0
2024-04-12 15:40:00,463.32,464.92,463.25,464.35,29110.0,460.6495,462.2403,460.5799,461.6736,29110.0
2024-04-12 15:50:00,464.43,465.67,464.1,465.62,132021.0,461.7531,462.986,461.425,462.9362,132021.0
2024-04-15 09:30:00,470.24,471.0,468.36,469.57,65475.0,467.5296,468.2852,465.6604,466.8635,65475.0
2024-04-15 09:40:00,469.8,470.0,467.07,467.71,25798.0,467.0921,467.291,464.3779,465.0142,25798.0
2024-04-15 09:50:00,467.76,469.05,467.76,468.92,29736.0,465.0639,466.3465,465.0639,466.2172,29736.0
2024-04-15 10:00:00,469.06,469.11,467.31,467.57,21138.0,466.3564,466.4061,464.6165,464.875,21138.0
2024-04-15 10:10:00,467.25,467.25,466.08,466.84,16981.0,464.5568,464.5568,463.3936,464.1492,16981.0
2024-04-15 10:20:00,466.73,467.41,466.41,466.96,17522.0,464.0398,464.7159,463.7217,464.2685,17522.0
2024-04-15 10:30:00,466.86,467.22,465.77,465.84,10131.0,464.1691,464.527,463.0854,463.155,10131.0
2024-04-15 10:40:00,466.0,466.87,465.99,466.87,18087.0,463.314,464.179,463.3041,464.179,18087.0
2024-04-15 10:50:00,466.73,466.84,465.78,466.17,21335.0,464.0398,464.1492,463.0953,463.4831,21335.0
2024-04-15 11:00:00,466.19,466.24,465.61,465.92,18806.0,463.503,463.5527,462.9263,463.2345,18806.0
2024-04-15 11:10:00,465.86,466.33,465.84,466.06,14137.0,463.1749,463.6421,463.155,463.3737,14137.0
2024-04-15 11:20:00,466.09,466.31,465.84,466.19,3893.0,463.4035,463.6223,463.155,463.503,3893.0
2024-04-15 11:30:00,466.21,466.79,466.14,466.72,15264.0,463.5228,464.0995,463.4532,464.0299,15264.0
2024-04-15 11:40:00,466.82,466.83,466.22,466.34,6883.0,464.1293,464.1393,463.5328,463.6521,6883.0
2024-04-15 11:50:00,466.34,466.78,466.33,466.58,10212.0,463.6521,464.0896,463.6421,463.8907,10212.0
2024-04-15 12:00:00,466.46,467.09,466.46,467.06,5417.0,463.7714,464.3978,463.7714,464.3679,5417.0
2024-04-15 12:10:00,467.06,467.06,466.12,466.28,18441.0,464.3679,464.3679,463.4334,463.5924,18441.0
2024-04-15 12:20:00,466.21,466.36,465.32,465.48,10400.0,463.5228,463.672,462.638,462.797,10400.0
2024-04-15 12:30:00,465.42,465.42,464.36,464.64,9442.0,462.7374,462.7374,461.6835,461.9619,9442.0
2024-04-15 12:40:00,464.7,464.9,464.29,464.58,9012.0,462.0215,462.2204,461.6139,461.9022,9012.0
2024-04-15 12:50:00,464.46,465.1,464.46,465.1,7215.0,461.7829,462.4192,461.7829,462.4192,7215.0
2024-04-15 13:00:00,465.02,465.32,464.72,465.11,6858.0,462.3397,462.638,462.0414,462.4292,6858.0
2024-04-15 13:10:00,465.06,465.06,462.69,462.78,11906.0,462.3795,462.3795,460.0231,460.1126,11906.0
2024-04-15 13:20:00,462.67,462.77,460.86,460.99,29615.0,460.0032,460.1027,458.2037,458.3329,29615.0
2024-04-15 13:30:00,460.76,460.95,459.82,459.85,30037.0,458.1043,458.2932,457.1697,457.1995,30037.0
2024-04-15 13:40:00,459.71,460.37,459.22,459.53,20123.0,457.0603,457.7165,456.5731,456.8813,20123.0
2024-04-15 13:50:00,459.61,460.45,459.12,460.31,28969.0,456.9609,457.796,456.4737,457.6568,28969.0
2024-04-15 14:00:00,460.06,460.45,459.63,459.67,12229.0,457.4083,457.796,456.9808,457.0205,12229.0
2024-04-15 14:10:00,459.59,459.66,458.84,459.29,16304.0,456.941,457.0106,456.1953,456.6427,16304.0
2024-04-15 14:20:00,459.29,459.65,458.74,459.28,19080.0,456.6427,457.0006,456.0959,456.6328,19080.0
2024-04-15 14:30:00,459.24,460.84,459.15,460.23,14386.0,456.593,458.1838,456.5035,457.5773,14386.0
2024-04-15 14:40:00,460.16,460.6,459.36,459.36,16151.0,457.5077,457.9452,456.7123,456.7123,16151.0
2024-04-15 14:50:00,459.39,459.91,458.88,459.85,23158.0,456.7421,457.2591,456.2351,457.1995,23158.0
2024-04-15 15:00:00,459.89,459.97,458.82,459.56,24119.0,457.2393,457.3188,456.1754,456.9112,24119.0
2024-04-15 15:10:00,459.68,459.97,458.43,458.63,17237.0,457.0305,457.3188,455.7877,455.9865,17237.0
2024-04-15 15:20:00,458.75,459.38,458.55,459.05,35203.0,456.1058,456.7322,455.907,456.4041,35203.0
2024-04-15 15:30:00,459.11,460.14,459.01,459.36,26909.0,456.4638,457.4878,456.3643,456.7123,26909.0
2024-04-15 15:40:00,459.37,459.91,458.79,459.51,28974.0,456.7223,457.2591,456.1456,456.8615,28974.0
2024-04-15 15:50:00,459.5,460.12,459.14,459.76,103018.0,456.8515,457.4679,456.4936,457.11,103018.0
2024-04-16 09:30:00,460.0,462.56,459.73,462.09,54234.0,457.3486,459.8939,457.0802,459.4266,54234.0
2024-04-16 09:40:00,461.9,462.13,460.55,461.0,27073.0,459.2377,459.4664,457.8955,458.3429,27073.0
2024-04-16 09:50:00,460.9,463.38,460.71,462.27,33541.0,458.2434,460.7091,458.0545,459.6055,33541.0
2024-04-16 10:00:00,462.15,462.33,461.29,461.95,31797.0,459.4862,459.6652,458.6312,459.2874,31797.0
2024-04-16 10:10:00,461.96,462.43,460.2,460.39,19065.0,459.2973,459.7646,457.5475,457.7364,19065.0
2024-04-16 10:20:00,460.51,460.78,459.67,459.72,21400.0,457.8557,458.1241,457.0205,457.0702,21400.0
2024-04-16 10:30:00,459.58,460.45,459.58,460.27,19204.0,456.9311,457.796,456.9311,457.6171,19204.0
2024-04-16 10:40:00,460.24,461.71,460.24,461.36,25324.0,457.5872,459.0488,457.5872,458.7008,25324.0
2024-04-16 10:50:00,461.31,461.32,460.74,460.89,13237.0,458.6511,458.661,458.0844,458.2335,13237.0
2024-04-16 11:00:00,461.06,461.29,460.02,460.02,40892.0,458.4025,458.6312,457.3685,457.3685,40892.0
2024-04-16 11:10:00,460.02,461.27,460.02,460.81,17996.0,457.3685,458.6113,457.3685,458.154,17996.0
2024-04-16 11:20:00,460.81,462.0,460.5,461.82,18185.0,458.154,459.3371,457.8457,459.1581,18185.0
2024-04-16 11:30:00,461.8,462.02,461.29,461.59,13171.0,459.1383,459.357,458.6312,458.9295,13171.0
2024-04-16 11:40:00,461.6,462.02,461.35,461.67,18006.0,458.9394,459.357,458.6908,459.009,18006.0
2024-04-16 11:50:00,461.62,462.9,461.52,461.84,17673.0,458.9593,460.2319,458.8599,459.178,17673.0
2024-04-16 12:00:00,461.81,462.48,461.47,462.45,17624.0,459.1482,459.8143,458.8102,459.7845,17624.0
2024-04-16 12:10:00,462.39,462.9,462.28,462.28,10846.0,459.7249,460.2319,459.6155,459.6155,10846.0
2024-04-16 12:20:00,462.23,462.38,461.93,461.98,8365.0,459.5658,459.7149,459.2675,459.3172,8365.0
2024-04-16 12:30:00,462.03,462.42,461.69,461.78,12240.0,459.3669,459.7547,459.0289,459.1184,12240.0
2024-04-16 12:40:00,461.86,461.95,461.23,461.95,8943.0,459.1979,459.2874,458.5715,459.2874,8943.0
2024-04-16 12:50:00,461.85,462.24,461.76,461.83,5591.0,459.188,459.5757,459.0985,459.1681,5591.0
2024-04-16 13:00:00,461.55,461.55,460.81,461.09,7072.0,458.8897,458.8897,458.154,458.4323,7072.0
2024-04-16 13:10:00,460.98,461.22,460.53,461.0,4433.0,458.323,458.5616,457.8756,458.3429,4433.0
2024-04-16 13:20:00,461.0,461.36,460.73,460.74,6642.0,458.3429,458.7008,458.0744,458.0844,6642.0
2024-04-16 13:30:00,460.01,461.16,459.33,460.87,21545.0,457.3586,458.5019,456.6825,458.2136,21545.0
2024-04-16 13:40:00,461.01,461.39,460.33,460.33,5457.0,458.3528,458.7306,457.6767,457.6767,5457.0
2024-04-16 13:50:00,460.56,460.62,459.43,460.4,10119.0,457.9054,457.9651,456.7819,457.7463,10119.0
2024-04-16 14:00:00,460.46,462.23,460.07,462.23,9143.0,457.806,459.5658,457.4182,459.5658,9143.0
2024-04-16 14:10:00,462.21,462.42,459.74,459.96,16270.0,459.5459,459.7547,457.0901,457.3089,16270.0
2024-04-16 14:20:00,460.12,460.17,459.0,459.58,19229.0,457.4679,457.5177,456.3544,456.9311,19229.0
2024-04-16 14:30:00,459.51,460.53,459.46,460.39,11483.0,456.8615,457.8756,456.8117,457.7364,11483.0
2024-04-16 14:40:00,460.44,460.98,460.24,460.45,10920.0,457.7861,458.323,457.5872,457.796,10920.0
2024-04-16 14:50:00,460.59,462.08,460.59,461.98,9407.0,457.9352,459.4166,457.9352,459.3172,9407.0
2024-04-16 15:00:00,461.99,462.23,461.65,461.94,11225.0,459.3272,459.5658,458.9891,459.2774,11225.0
2024-04-16 15:10:00,461.92,462.09,461.4,461.78,11936.0,459.2576,459.4266,458.7406,459.1184,11936.0
2024-04-16 15:20:00,461.77,462.41,461.55,462.05,12258.0,459.1084,459.7447,458.8897,459.3868,12258.0
2024-04-16 15:30:00,461.83,461.83,459.68,460.57,16631.0,459.1681,459.1681,457.0305,457.9153,16631.0
2024-04-16 15:40:00,460.57,461.16,459.8,461.15,34031.0,457.9153,458.5019,457.1498,458.492,34031.0
2024-04-16 15:50:00,461.09,461.55,459.28,459.76,107966.0,458.4323,458.8897,456.6328,457.11,107966.0
2024-04-17 09:30:00,462.77,463.41,461.39,462.04,43960.0,460.1027,460.739,458.7306,459.3769,43960.0
2024-04-17 09:40:00,462.04,463.32,461.91,462.42,25081.0,459.3769,460.6495,459.2476,459.7547,25081.0
2024-04-17 09:50:00,462.31,463.1,461.76,462.58,35860.0,459.6453,460.4308,459.0985,459.9138,35860.0
2024-04-17 10:00:00,462.41,462.75,461.37,461.85,20479.0,459.7447,460.0828,458.7107,459.188,20479.0
2024-04-17 10:10:00,461.81,461.96,460.85,461.24,14058.0,459.1482,459.2973,458.1937,458.5815,14058.0
2024-04-17 10:20:00,461.37,462.12,461.0,461.91,26450.0,458.7107,459.4564,458.3429,459.2476,26450.0
2024-04-17 10:30:00,461.99,462.63,461.0,461.41,37696.0,459.3272,459.9635,458.3429,458.7505,37696.0
2024-04-17 10:40:00,461.01,461.79,460.4,461.59,12065.0,458.3528,459.1283,457.7463,458.9295,12065.0
2024-04-17 10:50:00,461.41,461.49,460.2,460.79,25640.0,458.7505,458.83,457.5475,458.1341,25640.0
2024-04-17 11:00:00,461.05,461.82,460.46,460.54,28921.0,458.3926,459.1581,457.806,457.8855,28921.0
2024-04-17 11:10:00,460.53,460.75,460.25,460.4,11294.0,457.8756,458.0943,457.5972,457.7463,11294.0
2024-04-17 11:20:00,460.38,460.88,460.05,460.05,10191.0,457.7264,458.2236,457.3983,457.3983,10191.0
2024-04-17 11:30:00,459.98,460.03,459.2,459.45,14301.0,457.3287,457.3785,456.5532,456.8018,14301.0
2024-04-17 11:40:00,459.56,460.36,459.45,459.57,20851.0,456.9112,457.7066,456.8018,456.9211,20851.0
2024-04-17 11:50:00,459.71,460.56,459.71,460.15,10325.0,457.0603,457.9054,457.0603,457.4978,10325.0
2024-04-17 12:00:00,460.02,460.21,458.83,458.86,12758.0,457.3685,457.5574,456.1854,456.2152,12758.0
2024-04-17 12:10:00,458.82,459.69,458.82,459.18,20884.0,456.1754,457.0404,456.1754,456.5334,20884.0
2024-04-17 12:20:00,459.1,459.25,458.38,458.63,15870.0,456.4538,456.603,455.738,455.9865,15870.0
2024-04-17 12:30:00,458.66,458.83,458.35,458.54,9267.0,456.0164,456.1854,455.7081,455.897,9267.0
2024-04-17 12:40:00,458.53,459.11,458.15,458.87,11764.0,455.8871,456.4638,455.5093,456.2251,11764.0
2024-04-17 12:50:00,458.75,459.36,458.74,458.95,14215.0,456.1058,456.7123,456.0959,456.3047,14215.0
2024-04-17 13:00:00,458.91,460.19,458.75,460.12,19410.0,456.2649,457.5375,456.1058,457.4679,19410.0
2024-04-17 13:10:00,460.04,460.49,459.75,460.21,9753.0,457.3884,457.8358,457.1001,457.5574,9753.0
2024-04-17 13:20:00,460.35,460.98,460.31,460.7,7735.0,457.6966,458.323,457.6568,458.0446,7735.0
2024-04-17 13:30:00,460.74,460.9,460.29,460.29,6847.0,458.0844,458.2434,457.637,457.637,6847.0
2024-04-17 13:40:00,460.35,460.45,459.76,460.31,10191.0,457.6966,457.796,457.11,457.6568,10191.0
2024-04-17 13:50:00,460.32,461.08,459.94,460.88,12639.0,457.6668,458.4224,457.289,458.2236,12639.0
2024-04-17 14:00:00,460.7,461.17,460.67,460.74,7032.0,458.0446,458.5119,458.0148,458.0844,7032.0
2024-04-17 14:10:00,460.71,461.04,460.43,460.57,7143.0,458.0545,458.3826,457.7762,457.9153,7143.0
2024-04-17 14:20:00,460.77,460.77,460.07,460.39,9148.0,458.1142,458.1142,457.4182,457.7364,9148.0
2024-04-17 14:30:00,460.48,460.77,460.18,460.77,9897.0,457.8259,458.1142,457.5276,458.1142,9897.0
2024-04-17 14:40:00,460.84,462.37,460.83,461.53,11569.0,458.1838,459.705,458.1738,458.8698,11569.0
2024-04-17 14:50:00,461.18,461.42,459.78,459.83,10742.0,458.5218,458.7604,457.1299,457.1796,10742.0
2024-04-17 15:00:00,459.86,459.93,459.32,459.37,6618.0,457.2094,457.279,456.6726,456.7223,6618.0
2024-04-17 15:10:00,459.3,460.09,458.81,460.03,14623.0,456.6527,457.4381,456.1655,457.3785,14623.0
2024-04-17 15:20:00,460.09,460.42,459.71,460.36,12618.0,457.4381,457.7662,457.0603,457.7066,12618.0
2024-04-17 15:30:00,460.52,460.84,459.64,459.74,19448.0,457.8656,458.1838,456.9907,457.0901,19448.0
2024-04-17 15:40:00,459.8,460.74,459.62,460.48,30363.0,457.1498,458.0844,456.9708,457.8259,30363.0
2024-04-17 15:50:00,460.48,460.87,459.78,459.81,101194.0,457.8259,458.2136,457.1299,457.1597,101194.0
2024-04-18 09:30:00,460.5,461.91,458.94,458.99,51198.0,457.8457,459.2476,456.2947,456.3445,51198.0
2024-04-18 09:40:00,459.06,459.32,458.47,459.31,37008.0,456.414,456.6726,455.8274,456.6626,37008.0
2024-04-18 09:50:00,459.36,460.0,458.73,460.0,21631.0,456.7123,457.3486,456.086,457.3486,21631.0
2024-04-18 10:00:00,460.0,460.21,458.4,459.37,26265.0,457.3486,457.5574,455.7579,456.7223,26265.0
2024-04-18 10:10:00,459.28,459.65,458.11,458.55,21387.0,456.6328,457.0006,455.4695,455.907,21387.0
2024-04-18 10:20:00,458.5,459.53,458.3,459.33,17172.0,455.8573,456.8813,455.6584,456.6825,17172.0
2024-04-18 10:30:00,459.44,460.24,459.32,459.33,17363.0,456.7919,457.5872,456.6726,456.6825,17363.0
2024-04-18 10:40:00,459.17,460.02,459.03,459.94,17673.0,456.5234,457.3685,456.3842,457.289,17673.0
2024-04-18 10:50:00,459.87,460.17,459.23,459.62,14257.0,457.2194,457.5177,456.5831,456.9708,14257.0
2024-04-18 11:00:00,459.67,460.25,459.4,459.96,15953.0,457.0205,457.5972,456.7521,457.3089,15953.0
2024-04-18 11:10:00,460.07,460.39,459.69,459.7,15110.0,457.4182,457.7364,457.0404,457.0504,15110.0
2024-04-18 11:20:00,459.7,460.1,459.34,459.34,13317.0,457.0504,457.4481,456.6924,456.6924,13317.0
2024-04-18 11:30:00,459.42,459.72,458.88,459.18,18954.0,456.772,457.0702,456.2351,456.5334,18954.0
2024-04-18 11:40:00,459.08,459.12,458.74,459.12,13948.0,456.4339,456.4737,456.0959,456.4737,13948.0
2024-04-18 11:50:00,459.13,459.6,458.85,459.51,17252.0,456.4836,456.9509,456.2053,456.8615,17252.0
2024-04-18 12:00:00,459.53,459.77,458.38,458.65,12217.0,456.8813,457.12,455.738,456.0064,12217.0
2024-04-18 12:10:00,458.61,458.72,457.78,458.08,14454.0,455.9666,456.076,455.1414,455.4397,14454.0
2024-04-18 12:20:00,458.08,458.17,457.62,457.74,17913.0,455.4397,455.5292,454.9823,455.1017,17913.0
2024-04-18 12:30:00,457.76,457.77,456.54,457.51,46533.0,455.1215,455.1315,453.9086,454.873,46533.0
2024-04-18 12:40:00,457.54,457.54,456.51,456.56,22883.0,454.9028,454.9028,453.8787,453.9285,22883.0
2024-04-18 12:50:00,456.54,456.54,455.95,456.5,12968.0,453.9086,453.9086,453.322,453.8688,12968.0
2024-04-18 13:00:00,456.39,456.66,456.0,456.14,12471.0,453.7594,454.0279,453.3717,453.5109,12471.0
2024-04-18 13:10:00,456.2,456.2,454.89,455.15,13238.0,453.5705,453.5705,452.2681,452.5266,13238.0
2024-04-18 13:20:00,455.38,455.62,454.5,455.62,12870.0,452.7553,452.9939,451.8803,452.9939,12870.0
2024-04-18 13:30:00,455.47,455.57,455.0,455.05,9041.0,452.8447,452.9442,452.3775,452.4272,9041.0
2024-04-18 13:40:00,455.11,455.48,454.34,455.29,13372.0,452.4868,452.8547,451.7213,452.6658,13372.0
2024-04-18 13:50:00,455.18,455.59,454.84,455.42,13481.0,452.5564,452.964,452.2184,452.795,13481.0
2024-04-18 14:00:00,455.27,455.52,454.96,455.38,15271.0,452.6459,452.8945,452.3377,452.7553,15271.0
2024-04-18 14:10:00,455.37,456.15,454.97,455.91,12475.0,452.7453,453.5208,452.3476,453.2822,12475.0
2024-04-18 14:20:00,455.73,456.16,454.89,455.0,20816.0,453.1032,453.5308,452.2681,452.3775,20816.0
2024-04-18 14:30:00,454.93,455.02,454.12,454.69,11415.0,452.3079,452.3973,451.5025,452.0692,11415.0
2024-04-18 14:40:00,454.68,455.03,454.55,454.9,12307.0,452.0593,452.4073,451.93,452.278,12307.0
2024-04-18 14:50:00,454.77,454.84,453.87,453.91,19636.0,452.1488,452.2184,451.254,451.2937,19636.0
2024-04-18 15:00:00,453.94,454.85,453.8,454.68,51991.0,451.3236,452.2283,451.1844,452.0593,51991.0
2024-04-18 15:10:00,454.7,455.39,454.58,455.09,23424.0,452.0792,452.7652,451.9599,452.4669,23424.0
2024-04-18 15:20:00,455.17,455.2,454.21,454.87,41945.0,452.5465,452.5763,451.592,452.2482,41945.0
2024-04-18 15:30:00,455.03,455.46,454.86,454.92,16261.0,452.4073,452.8348,452.2383,452.2979,16261.0
2024-04-18 15:40:00,454.9,455.6,454.75,455.47,23043.0,452.278,452.974,452.1289,452.8447,23043.0
2024-04-18 15:50:00,455.49,455.89,454.28,454.4,104143.0,452.8646,453.2623,451.6616,451.7809,104143.0
2024-04-19 09:30:00,458.89,459.86,454.92,455.65,189581.0,456.245,457.2094,452.2979,453.0237,189581.0
2024-04-19 09:40:00,455.99,456.84,455.07,455.47,33361.0,453.3617,454.2068,452.447,452.8447,33361.0
2024-04-19 09:50:00,455.38,456.03,454.14,455.37,72069.0,452.7553,453.4015,451.5224,452.7453,72069.0
2024-04-19 10:00:00,455.36,456.57,455.29,456.11,46634.0,452.7354,453.9384,452.6658,453.4811,46634.0
2024-04-19 10:10:00,455.92,455.98,454.99,455.38,38170.0,453.2921,453.3518,452.3675,452.7553,38170.0
2024-04-19 10:20:00,455.42,455.78,454.45,455.34,25388.0,452.795,453.153,451.8306,452.7155,25388.0
2024-04-19 10:30:00,455.3,455.56,454.41,454.41,17520.0,452.6757,452.9342,451.7909,451.7909,17520.0
2024-04-19 10:40:00,454.43,455.03,453.84,454.21,50711.0,451.8107,452.4073,451.2241,451.592,50711.0
2024-04-19 10:50:00,454.17,455.64,454.13,455.12,20346.0,451.5522,453.0138,451.5125,452.4968,20346.0
2024-04-19 11:00:00,455.01,455.43,453.88,455.15,15934.0,452.3874,452.805,451.2639,452.5266,15934.0
2024-04-19 11:10:00,455.15,455.28,454.23,454.86,23218.0,452.5266,452.6558,451.6119,452.2383,23218.0
2024-04-19 11:20:00,454.78,455.1,454.24,455.07,12282.0,452.1587,452.4769,451.6218,452.447,12282.0
2024-04-19 11:30:00,454.94,455.15,454.45,455.02,24408.0,452.3178,452.5266,451.8306,452.3973,24408.0
2024-04-19 11:40:00,455.24,455.32,454.6,454.92,13918.0,452.6161,452.6956,451.9798,452.2979,13918.0
2024-04-19 11:50:00,454.9,455.16,454.04,454.52,12622.0,452.278,452.5365,451.423,451.9002,12622.0
2024-04-19 12:00:00,454.5,455.29,454.23,454.37,20172.0,451.8803,452.6658,451.6119,451.7511,20172.0
2024-04-19 12:10:00,454.34,454.34,453.31,453.49,17031.0,451.7213,451.7213,450.6972,450.8762,17031.0
2024-04-19 12:20:00,453.42,453.92,453.24,453.25,12322.0,450.8066,451.3037,450.6276,450.6375,12322.0
2024-04-19 12:30:00,453.25,453.51,452.7,452.7,12735.0,450.6375,450.896,450.0907,450.0907,12735.0
2024-04-19 12:40:00,452.68,453.84,452.65,453.64,16530.0,450.0708,451.2241,450.041,451.0253,16530.0
2024-04-19 12:50:00,453.64,454.6,453.64,454.21,11778.0,451.0253,451.9798,451.0253,451.592,11778.0
2024-04-19 13:00:00,454.31,454.7,453.98,454.46,11472.0,451.6914,452.0792,451.3633,451.8406,11472.0
2024-04-19 13:10:00,454.55,454.83,453.8,454.53,11581.0,451.93,452.2084,451.1844,451.9102,11581.0
2024-04-19 13:20:00,454.58,454.66,453.93,453.96,11498.0,451.9599,452.0394,451.3136,451.3434,11498.0
2024-04-19 13:30:00,453.96,454.47,453.96,454.09,9089.0,451.3434,451.8505,451.3434,451.4727,9089.0
2024-04-19 13:40:00,454.16,455.23,454.12,455.2,11498.0,451.5423,452.6061,451.5025,452.5763,11498.0
2024-04-19 13:50:00,455.29,456.13,455.09,455.36,15607.0,452.6658,453.5009,452.4669,452.7354,15607.0
2024-04-19 14:00:00,455.15,455.25,454.17,454.63,15568.0,452.5266,452.626,451.5522,452.0096,15568.0
2024-04-19 14:10:00,454.59,454.82,454.12,454.5,10733.0,451.9698,452.1985,451.5025,451.8803,10733.0
2024-04-19 14:20:00,454.42,454.71,453.5,453.5,20348.0,451.8008,452.0891,450.8861,450.8861,20348.0
2024-04-19 14:30:00,453.61,453.92,453.0,453.09,19400.0,450.9955,451.3037,450.389,450.4785,19400.0
2024-04-19 14:40:00,453.02,453.16,452.58,452.96,27264.0,450.4089,450.5481,449.9714,450.3492,27264.0
2024-04-19 14:50:00,452.97,453.64,452.66,453.58,38786.0,450.3592,451.0253,450.0509,450.9656,38786.0
2024-04-19 15:00:00,453.42,454.41,453.13,454.2,38816.0,450.8066,451.7909,450.5182,451.5821,38816.0
2024-04-19 15:10:00,454.05,454.57,453.65,454.3,24296.0,451.4329,451.9499,451.0352,451.6815,24296.0
2024-04-19 15:20:00,454.24,454.49,453.52,454.11,44063.0,451.6218,451.8704,450.906,451.4926,44063.0
2024-04-19 15:30:00,454.15,454.36,453.37,453.85,37572.0,451.5323,451.7411,450.7568,451.2341,37572.0
2024-04-19 15:40:00,453.73,454.6,453.33,453.89,41979.0,451.1148,451.9798,450.7171,451.2738,41979.0
2024-04-19 15:50:00,453.75,455.57,453.75,455.49,148486.0,451.1347,452.9442,451.1347,452.8646,148486.0
2024-04-22 09:30:00,457.5,457.74,455.75,457.0,74300.0,454.863,455.1017,453.1231,454.3659,74300.0
2024-04-22 09:40:00,457.08,457.67,455.98,457.32,59807.0,454.4455,455.0321,453.3518,454.6841,59807.0
2024-04-22 09:50:00,457.32,458.0,456.69,457.62,43020.0,454.6841,455.3602,454.0577,454.9823,43020.0
2024-04-22 10:00:00,457.56,458.11,457.29,457.49,50980.0,454.9227,455.4695,454.6543,454.8531,50980.0
2024-04-22 10:10:00,457.6,457.91,456.39,456.57,37935.0,454.9625,455.2707,453.7594,453.9384,37935.0
2024-04-22 10:20:00,456.65,457.11,456.25,457.05,31175.0,454.0179,454.4753,453.6202,454.4156,31175.0
2024-04-22 10:30:00,457.14,457.2,456.34,456.53,27049.0,454.5051,454.5648,453.7097,453.8986,27049.0
2024-04-22 10:40:00,456.48,456.98,456.25,456.35,17310.0,453.8489,454.346,453.6202,453.7197,17310.0
2024-04-22 10:50:00,456.45,456.46,455.86,455.95,35148.0,453.8191,453.829,453.2325,453.322,35148.0
2024-04-22 11:00:00,456.09,456.54,455.91,456.17,41266.0,453.4612,453.9086,453.2822,453.5407,41266.0
2024-04-22 11:10:00,456.27,456.43,455.5,455.79,39364.0,453.6401,453.7992,452.8746,453.1629,39364.0
2024-04-22 11:20:00,455.68,455.92,455.13,455.33,29799.0,453.0535,453.2921,452.5067,452.7055,29799.0
2024-04-22 11:30:00,455.41,455.9,455.4,455.66,13856.0,452.7851,453.2723,452.7751,453.0336,13856.0
2024-04-22 11:40:00,455.83,455.96,455.42,455.86,14518.0,453.2027,453.3319,452.795,453.2325,14518.0
2024-04-22 11:50:00,455.85,456.03,455.62,455.99,13477.0,453.2226,453.4015,452.9939,453.3617,13477.0
2024-04-22 12:00:00,456.15,456.44,455.93,455.94,14536.0,453.5208,453.8092,453.3021,453.312,14536.0
2024-04-22 12:10:00,455.85,456.54,455.84,456.1,16518.0,453.2226,453.9086,453.2126,453.4711,16518.0
2024-04-22 12:20:00,456.08,456.37,455.58,455.77,21837.0,453.4512,453.7396,452.9541,453.143,21837.0
2024-04-22 12:30:00,455.82,456.28,455.58,456.19,10631.0,453.1927,453.6501,452.9541,453.5606,10631.0
2024-04-22 12:40:00,456.3,457.13,456.26,456.93,11092.0,453.67,454.4952,453.6302,454.2963,11092.0
2024-04-22 12:50:00,456.95,457.83,456.79,457.83,16059.0,454.3162,455.1911,454.1571,455.1911,16059.0
2024-04-22 13:00:00,457.74,458.17,457.49,458.09,18879.0,455.1017,455.5292,454.8531,455.4496,18879.0
2024-04-22 13:10:00,458.09,458.62,458.02,458.62,15097.0,455.4496,455.9766,455.38,455.9766,15097.0
2024-04-22 13:20:00,458.61,459.23,458.39,459.02,29438.0,455.9666,456.5831,455.7479,456.3743,29438.0
2024-04-22 13:30:00,459.06,459.32,458.8,459.08,12021.0,456.414,456.6726,456.1555,456.4339,12021.0
2024-04-22 13:40:00,459.09,459.34,458.8,459.31,15685.0,456.4439,456.6924,456.1555,456.6626,15685.0
2024-04-22 13:50:00,459.36,460.4,459.26,459.71,25206.0,456.7123,457.7463,456.6129,457.0603,25206.0
2024-04-22 14:00:00,459.72,459.92,459.53,459.73,15295.0,457.0702,457.2691,456.8813,457.0802,15295.0
2024-04-22 14:10:00,459.71,460.2,459.51,460.09,9657.0,457.0603,457.5475,456.8615,457.4381,9657.0
2024-04-22 14:20:00,460.2,460.74,460.2,460.62,9878.0,457.5475,458.0844,457.5475,457.9651,9878.0
2024-04-22 14:30:00,460.55,460.69,459.66,459.91,12043.0,457.8955,458.0347,457.0106,457.2591,12043.0
2024-04-22 14:40:00,459.95,460.07,459.18,459.39,9288.0,457.2989,457.4182,456.5334,456.7421,9288.0
2024-04-22 14:50:00,459.31,459.43,458.96,459.21,14278.0,456.6626,456.7819,456.3146,456.5632,14278.0
2024-04-22 15:00:00,459.14,459.16,458.74,458.96,15665.0,456.4936,456.5135,456.0959,456.3146,15665.0
2024-04-22 15:10:00,458.95,459.05,458.43,458.47,14913.0,456.3047,456.4041,455.7877,455.8274,14913.0
2024-04-22 15:20:00,458.46,458.72,458.15,458.47,15875.0,455.8175,456.076,455.5093,455.8274,15875.0
2024-04-22 15:30:00,458.43,458.47,457.23,457.24,38054.0,455.7877,455.8274,454.5946,454.6045,38054.0
2024-04-22 15:40:00,457.26,457.8,457.08,457.4,41408.0,454.6244,455.1613,454.4455,454.7636,41408.0
2024-04-22 15:50:00,457.33,457.35,456.02,456.94,89496.0,454.694,454.7139,453.3916,454.3063,89496.0
2024-04-23 09:30:00,458.48,460.0,457.4,458.24,51720.0,455.8374,457.3486,454.7636,455.5988,51720.0
2024-04-23 09:40:00,458.21,460.07,457.31,459.63,29967.0,455.5689,457.4182,454.6741,456.9808,29967.0
2024-04-23 09:50:00,459.73,460.08,458.71,459.36,25753.0,457.0802,457.4282,456.0661,456.7123,25753.0
2024-04-23 10:00:00,459.69,459.89,458.76,459.56,17452.0,457.0404,457.2393,456.1158,456.9112,17452.0
2024-04-23 10:10:00,459.53,460.8,459.52,460.09,21382.0,456.8813,458.144,456.8714,457.4381,21382.0
2024-04-23 10:20:00,460.07,460.2,459.16,460.01,22962.0,457.4182,457.5475,456.5135,457.3586,22962.0
2024-04-23 10:30:00,460.08,460.89,459.86,460.25,52235.0,457.4282,458.2335,457.2094,457.5972,52235.0
2024-04-23 10:40:00,460.3,461.53,460.3,461.47,20132.0,457.6469,458.8698,457.6469,458.8102,20132.0
2024-04-23 10:50:00,461.58,462.01,461.14,461.99,15233.0,458.9195,459.347,458.4821,459.3272,15233.0
2024-04-23 11:00:00,461.93,461.94,460.63,460.63,14784.0,459.2675,459.2774,457.975,457.975,14784.0
2024-04-23 11:10:00,460.79,461.7,460.77,460.9,17207.0,458.1341,459.0388,458.1142,458.2434,17207.0
2024-04-23 11:20:00,460.89,461.01,460.65,460.87,17467.0,458.2335,458.3528,457.9949,458.2136,17467.0
2024-04-23 11:30:00,460.75,461.06,460.21,460.73,20038.0,458.0943,458.4025,457.5574,458.0744,20038.0
2024-04-23 11:40:00,460.75,460.75,459.9,460.08,11413.0,458.0943,458.0943,457.2492,457.4282,11413.0
2024-04-23 11:50:00,460.13,460.85,460.01,460.62,15518.0,457.4779,458.1937,457.3586,457.9651,15518.0
2024-04-23 12:00:00,460.81,461.46,460.76,461.31,7705.0,458.154,458.8002,458.1043,458.6511,7705.0
2024-04-23 12:10:00,461.38,461.67,461.13,461.6,8294.0,458.7207,459.009,458.4721,458.9394,8294.0
2024-04-23 12:20:00,461.57,462.28,461.57,461.85,27247.0,458.9096,459.6155,458.9096,459.188,27247.0
2024-04-23 12:30:00,462.0,462.5,461.91,462.5,12798.0,459.3371,459.8342,459.2476,459.8342,12798.0
2024-04-23 12:40:00,462.47,462.76,462.34,462.42,9788.0,459.8044,460.0927,459.6751,459.7547,9788.0
2024-04-23 12:50:00,462.54,462.76,462.18,462.34,29898.0,459.874,460.0927,459.5161,459.6751,29898.0
2024-04-23 13:00:00,462.2,462.2,461.66,461.7,17203.0,459.536,459.536,458.9991,459.0388,17203.0
2024-04-23 13:10:00,461.61,461.84,460.99,461.69,10999.0,458.9494,459.178,458.3329,459.0289,10999.0
2024-04-23 13:20:00,461.72,462.1,461.58,461.93,17901.0,459.0587,459.4365,458.9195,459.2675,17901.0
2024-04-23 13:30:00,461.91,462.02,461.6,461.99,23135.0,459.2476,459.357,458.9394,459.3272,23135.0
2024-04-23 13:40:00,462.15,462.49,462.0,462.27,12676.0,459.4862,459.8243,459.3371,459.6055,12676.0
2024-04-23 13:50:00,462.2,462.78,462.11,462.77,14692.0,459.536,460.1126,459.4465,460.1027,14692.0
2024-04-23 14:00:00,462.7,462.71,461.98,462.1,12240.0,460.0331,460.043,459.3172,459.4365,12240.0
2024-04-23 14:10:00,462.1,462.35,461.93,462.15,10073.0,459.4365,459.6851,459.2675,459.4862,10073.0
2024-04-23 14:20:00,462.22,462.54,462.16,462.54,10357.0,459.5558,459.874,459.4962,459.874,10357.0
2024-04-23 14:30:00,462.54,462.54,462.19,462.22,13062.0,459.874,459.874,459.526,459.5558,13062.0
2024-04-23 14:40:00,462.38,462.8,462.2,462.34,21062.0,459.7149,460.1325,459.536,459.6751,21062.0
2024-04-23 14:50:00,462.28,462.28,461.75,461.93,15339.0,459.6155,459.6155,459.0885,459.2675,15339.0
2024-04-23 15:00:00,461.99,462.1,461.58,462.09,13821.0,459.3272,459.4365,458.9195,459.4266,13821.0
2024-04-23 15:10:00,462.05,462.6,461.95,462.52,17443.0,459.3868,459.9336,459.2874,459.8541,17443.0
2024-04-23 15:20:00,462.51,462.52,461.79,461.86,15531.0,459.8442,459.8541,459.1283,459.1979,15531.0
2024-04-23 15:30:00,461.74,462.35,461.44,462.31,23049.0,459.0786,459.6851,458.7803,459.6453,23049.0
2024-04-23 15:40:00,462.28,462.59,461.92,461.99,37863.0,459.6155,459.9237,459.2576,459.3272,37863.0
2024-04-23 15:50:00,461.92,462.98,461.83,462.83,144032.0,459.2576,460.3115,459.1681,460.1623,144032.0
2024-04-24 09:30:00,465.29,468.15,463.35,463.56,155724.0,462.6081,465.4517,460.6793,460.8881,155724.0
2024-04-24 09:40:00,463.63,464.57,462.64,462.95,107793.0,460.9577,461.8923,459.9734,460.2816,107793.0
2024-04-24 09:50:00,463.23,464.54,462.5,462.5,99764.0,460.56,461.8625,459.8342,459.8342,99764.0
2024-04-24 10:00:00,462.56,464.82,462.43,464.46,60464.0,459.8939,462.1408,459.7646,461.7829,60464.0
2024-04-24 10:10:00,464.67,465.03,462.49,462.5,24301.0,461.9917,462.3496,459.8243,459.8342,24301.0
2024-04-24 10:20:00,462.53,463.65,462.22,462.8,31820.0,459.864,460.9776,459.5558,460.1325,31820.0
2024-04-24 10:30:00,462.78,463.05,461.45,461.5,41160.0,460.1126,460.3811,458.7903,458.84,41160.0
2024-04-24 10:40:00,461.63,462.43,461.25,462.38,34826.0,458.9692,459.7646,458.5914,459.7149,34826.0
2024-04-24 10:50:00,462.24,462.28,461.41,461.64,38170.0,459.5757,459.6155,458.7505,458.9792,38170.0
2024-04-24 11:00:00,461.6,461.71,460.35,460.73,34773.0,458.9394,459.0488,457.6966,458.0744,34773.0
2024-04-24 11:10:00,460.72,461.68,460.69,461.65,28490.0,458.0645,459.0189,458.0347,458.9891,28490.0
2024-04-24 11:20:00,461.68,461.98,461.03,461.27,28064.0,459.0189,459.3172,458.3727,458.6113,28064.0
2024-04-24 11:30:00,461.3,462.42,461.15,462.0,30097.0,458.6411,459.7547,458.492,459.3371,30097.0
2024-04-24 11:40:00,462.01,463.14,461.92,461.93,24490.0,459.347,460.4705,459.2576,459.2675,24490.0
2024-04-24 11:50:00,462.01,462.05,461.66,461.66,14654.0,459.347,459.3868,458.9991,458.9991,14654.0
2024-04-24 12:00:00,461.59,462.49,461.58,462.05,19515.0,458.9295,459.8243,458.9195,459.3868,19515.0
2024-04-24 12:10:00,462.02,462.32,461.78,461.97,15868.0,459.357,459.6553,459.1184,459.3073,15868.0
2024-04-24 12:20:00,462.05,462.47,461.5,461.93,22633.0,459.3868,459.8044,458.84,459.2675,22633.0
2024-04-24 12:30:00,461.87,461.87,460.82,461.07,21564.0,459.2079,459.2079,458.1639,458.4125,21564.0
2024-04-24 12:40:00,461.04,461.67,460.9,461.66,12586.0,458.3826,459.009,458.2434,458.9991,12586.0
2024-04-24 12:50:00,461.56,462.54,461.5,462.5,19604.0,458.8996,459.874,458.84,459.8342,19604.0
2024-04-24 13:00:00,462.4,462.79,461.98,462.78,15955.0,459.7348,460.1225,459.3172,460.1126,15955.0
2024-04-24 13:10:00,462.91,463.13,462.46,462.8,18246.0,460.2419,460.4606,459.7945,460.1325,18246.0
2024-04-24 13:20:00,462.82,463.2,462.46,462.89,15499.0,460.1524,460.5302,459.7945,460.222,15499.0
2024-04-24 13:30:00,462.9,463.23,462.37,463.07,14231.0,460.2319,460.56,459.705,460.4009,14231.0
2024-04-24 13:40:00,463.17,464.16,463.16,464.16,13803.0,460.5004,461.4847,460.4904,461.4847,13803.0
2024-04-24 13:50:00,464.08,464.33,463.83,464.2,14787.0,461.4051,461.6537,461.1566,461.5244,14787.0
2024-04-24 14:00:00,464.17,464.25,462.83,463.51,18723.0,461.4946,461.5741,460.1623,460.8384,18723.0
2024-04-24 14:10:00,463.49,463.74,462.85,463.15,16259.0,460.8185,461.0671,460.1822,460.4805,16259.0
2024-04-24 14:20:00,463.1,463.38,462.9,462.99,16543.0,460.4308,460.7091,460.2319,460.3214,16543.0
2024-04-24 14:30:00,462.99,463.45,462.53,463.42,18050.0,460.3214,460.7787,459.864,460.7489,18050.0
2024-04-24 14:40:00,463.36,463.44,462.87,462.91,16827.0,460.6893,460.7688,460.2021,460.2419,16827.0
2024-04-24 14:50:00,462.91,463.09,462.63,462.67,16506.0,460.2419,460.4208,459.9635,460.0032,16506.0
2024-04-24 15:00:00,462.6,462.8,462.18,462.73,16597.0,459.9336,460.1325,459.5161,460.0629,16597.0
2024-04-24 15:10:00,462.8,462.9,462.3,462.81,24553.0,460.1325,460.2319,459.6354,460.1424,24553.0
2024-04-24 15:20:00,462.86,463.87,462.84,463.4,25065.0,460.1921,461.1963,460.1723,460.729,25065.0
2024-04-24 15:30:00,463.38,463.6,463.02,463.24,29114.0,460.7091,460.9279,460.3512,460.57,29114.0
2024-04-24 15:40:00,463.24,463.44,462.66,462.69,38256.0,460.57,460.7688,459.9933,460.0231,38256.0
2024-04-24 15:50:00,462.81,463.17,462.16,462.32,151809.0,460.1424,460.5004,459.4962,459.6553,151809.0
2024-04-25 09:30:00,460.94,461.47,459.06,459.38,101918.0,458.2832,458.8102,456.414,456.7322,101918.0
2024-04-25 09:40:00,459.2,461.01,458.86,460.89,57132.0,456.5532,458.3528,456.2152,458.2335,57132.0
2024-04-25 09:50:00,460.45,460.45,458.96,459.23,42652.0,457.796,457.796,456.3146,456.5831,42652.0
2024-04-25 10:00:00,459.04,459.31,457.13,457.13,46488.0,456.3942,456.6626,454.4952,454.4952,46488.0
2024-04-25 10:10:00,457.05,458.04,456.91,457.65,34333.0,454.4156,455.3999,454.2764,455.0122,34333.0
2024-04-25 10:20:00,457.82,457.83,456.81,457.03,20906.0,455.1812,455.1911,454.177,454.3957,20906.0
2024-04-25 10:30:00,456.98,457.94,456.85,457.76,23016.0,454.346,455.3005,454.2168,455.1215,23016.0
2024-04-25 10:40:00,457.73,457.78,457.13,457.42,25945.0,455.0917,455.1414,454.4952,454.7835,25945.0
2024-04-25 10:50:00,457.41,457.54,456.72,457.54,14735.0,454.7736,454.9028,454.0875,454.9028,14735.0
2024-04-25 11:00:00,457.52,459.18,457.52,458.89,53148.0,454.8829,456.5334,454.8829,456.245,53148.0
2024-04-25 11:10:00,458.89,459.62,458.74,459.59,62384.0,456.245,456.9708,456.0959,456.941,62384.0
2024-04-25 11:20:00,459.58,460.72,459.25,460.49,23878.0,456.9311,458.0645,456.603,457.8358,23878.0
2024-04-25 11:30:00,460.51,460.69,459.92,460.25,13980.0,457.8557,458.0347,457.2691,457.5972,13980.0
2024-04-25 11:40:00,460.32,460.34,459.77,460.27,15321.0,457.6668,457.6867,457.12,457.6171,15321.0
2024-04-25 11:50:00,460.2,461.02,459.99,460.9,19266.0,457.5475,458.3628,457.3387,458.2434,19266.0
2024-04-25 12:00:00,460.8,461.31,460.6,461.11,17560.0,458.144,458.6511,457.9452,458.4522,17560.0
2024-04-25 12:10:00,460.99,461.44,460.82,461.38,18318.0,458.3329,458.7803,458.1639,458.7207,18318.0
2024-04-25 12:20:00,461.36,462.63,461.32,462.63,18273.0,458.7008,459.9635,458.661,459.9635,18273.0
2024-04-25 12:30:00,462.63,462.82,461.98,462.14,13527.0,459.9635,460.1524,459.3172,459.4763,13527.0
2024-04-25 12:40:00,462.18,462.25,461.7,461.73,11508.0,459.5161,459.5857,459.0388,459.0687,11508.0
2024-04-25 12:50:00,461.81,462.19,461.54,462.15,7184.0,459.1482,459.526,458.8798,459.4862,7184.0
2024-04-25 13:00:00,462.09,462.37,461.81,461.84,17339.0,459.4266,459.705,459.1482,459.178,17339.0
2024-04-25 13:10:00,461.83,462.18,461.51,461.54,11444.0,459.1681,459.5161,458.8499,458.8798,11444.0
2024-04-25 13:20:00,461.52,461.6,460.85,461.32,10137.0,458.8599,458.9394,458.1937,458.661,10137.0
2024-04-25 13:30:00,461.31,462.77,461.13,462.77,16382.0,458.6511,460.1027,458.4721,460.1027,16382.0
2024-04-25 13:40:00,462.88,463.64,462.55,463.39,11944.0,460.212,460.9677,459.8839,460.7191,11944.0
2024-04-25 13:50:00,463.34,464.0,463.34,463.97,19315.0,460.6694,461.3256,460.6694,461.2957,19315.0
2024-04-25 14:00:00,463.86,463.86,463.04,463.41,8291.0,461.1864,461.1864,460.3711,460.739,8291.0
2024-04-25 14:10:00,463.33,463.43,463.04,463.16,13290.0,460.6594,460.7589,460.3711,460.4904,13290.0
2024-04-25 14:20:00,463.14,463.33,462.18,462.3,17264.0,460.4705,460.6594,459.5161,459.6354,17264.0
2024-04-25 14:30:00,462.3,463.04,462.28,462.35,9277.0,459.6354,460.3711,459.6155,459.6851,9277.0
2024-04-25 14:40:00,462.33,462.36,461.92,462.24,13824.0,459.6652,459.695,459.2576,459.5757,13824.0
2024-04-25 14:50:00,462.38,462.62,462.03,462.62,21411.0,459.7149,459.9535,459.3669,459.9535,21411.0
2024-04-25 15:00:00,462.49,463.12,462.41,462.61,22208.0,459.8243,460.4506,459.7447,459.9436,22208.0
2024-04-25 15:10:00,462.55,463.09,462.34,463.09,19165.0,459.8839,460.4208,459.6751,460.4208,19165.0
2024-04-25 15:20:00,463.0,463.22,462.5,462.77,21207.0,460.3313,460.5501,459.8342,460.1027,21207.0
2024-04-25 15:30:00,462.78,462.9,462.35,462.58,27155.0,460.1126,460.2319,459.6851,459.9138,27155.0
2024-04-25 15:40:00,462.6,462.6,461.54,461.54,30183.0,459.9336,459.9336,458.8798,458.8798,30183.0
2024-04-25 15:50:00,461.62,462.36,461.46,462.09,101644.0,458.9593,459.695,458.8002,459.4266,101644.0
2024-04-26 09:30:00,462.91,463.54,461.57,462.47,60528.0,460.2419,460.8682,458.9096,459.8044,60528.0
2024-04-26 09:40:00,462.41,462.59,461.23,461.49,18061.0,459.7447,459.9237,458.5715,458.83,18061.0
2024-04-26 09:50:00,461.6,464.05,461.43,462.88,25013.0,458.9394,461.3753,458.7704,460.212,25013.0
2024-04-26 10:00:00,463.39,464.68,463.15,464.18,22414.0,460.7191,462.0017,460.4805,461.5045,22414.0
2024-04-26 10:10:00,464.43,464.82,463.37,463.5,19857.0,461.7531,462.1408,460.6992,460.8285,19857.0
2024-04-26 10:20:00,463.79,464.19,463.38,463.38,14582.0,461.1168,461.5145,460.7091,460.7091,14582.0
2024-04-26 10:30:00,463.5,464.35,463.35,464.19,16777.0,460.8285,461.6736,460.6793,461.5145,16777.0
2024-04-26 10:40:00,464.04,464.65,463.78,464.31,21943.0,461.3653,461.9718,461.1068,461.6338,21943.0
2024-04-26 10:50:00,464.24,464.26,463.43,463.75,15957.0,461.5642,461.5841,460.7589,461.077,15957.0
2024-04-26 11:00:00,463.78,464.21,463.4,463.41,15604.0,461.1068,461.5344,460.729,460.739,15604.0
2024-04-26 11:10:00,463.39,464.09,463.05,463.09,34037.0,460.7191,461.4151,460.3811,460.4208,34037.0
2024-04-26 11:20:00,463.05,463.08,462.0,462.61,14089.0,460.3811,460.4109,459.3371,459.9436,14089.0
2024-04-26 11:30:00,462.62,462.79,462.26,462.27,13285.0,459.9535,460.1225,459.5956,459.6055,13285.0
2024-04-26 11:40:00,462.49,463.19,462.33,462.81,13398.0,459.8243,460.5202,459.6652,460.1424,13398.0
2024-04-26 11:50:00,462.86,463.32,462.85,462.92,16210.0,460.1921,460.6495,460.1822,460.2518,16210.0
2024-04-26 12:00:00,463.01,463.27,462.43,462.58,13018.0,460.3413,460.5998,459.7646,459.9138,13018.0
2024-04-26 12:10:00,462.58,462.74,462.18,462.48,26409.0,459.9138,460.0728,459.5161,459.8143,26409.0
2024-04-26 12:20:00,462.4,462.72,462.11,462.47,16464.0,459.7348,460.053,459.4465,459.8044,16464.0
2024-04-26 12:30:00,462.55,463.21,462.25,463.1,38881.0,459.8839,460.5401,459.5857,460.4308,38881.0
2024-04-26 12:40:00,463.13,463.24,462.74,462.97,15783.0,460.4606,460.57,460.0728,460.3015,15783.0
2024-04-26 12:50:00,463.03,463.46,462.85,463.46,12092.0,460.3612,460.7887,460.1822,460.7887,12092.0
2024-04-26 13:00:00,463.47,463.55,462.74,462.94,30832.0,460.7986,460.8782,460.0728,460.2717,30832.0
2024-04-26 13:10:00,463.01,463.24,462.88,463.04,24042.0,460.3413,460.57,460.212,460.3711,24042.0
2024-04-26 13:20:00,463.01,463.34,462.91,463.16,10031.0,460.3413,460.6694,460.2419,460.4904,10031.0
2024-04-26 13:30:00,463.15,463.31,462.96,463.15,13083.0,460.4805,460.6396,460.2916,460.4805,13083.0
2024-04-26 13:40:00,463.01,463.26,462.82,463.24,29573.0,460.3413,460.5898,460.1524,460.57,29573.0
2024-04-26 13:50:00,463.26,463.31,462.69,462.69,19891.0,460.5898,460.6396,460.0231,460.0231,19891.0
2024-04-26 14:00:00,462.71,462.95,462.5,462.69,23290.0,460.043,460.2816,459.8342,460.0231,23290.0
2024-04-26 14:10:00,462.7,462.72,461.83,461.92,16359.0,460.0331,460.053,459.1681,459.2576,16359.0
2024-04-26 14:20:00,461.83,462.0,461.54,461.62,29747.0,459.1681,459.3371,458.8798,458.9593,29747.0
2024-04-26 14:30:00,461.68,462.33,461.4,462.15,23390.0,459.0189,459.6652,458.7406,459.4862,23390.0
2024-04-26 14:40:00,462.15,462.26,461.91,462.19,24410.0,459.4862,459.5956,459.2476,459.526,24410.0
2024-04-26 14:50:00,462.2,462.21,461.66,462.11,47519.0,459.536,459.5459,458.9991,459.4465,47519.0
2024-04-26 15:00:00,462.15,462.58,462.03,462.25,20771.0,459.4862,459.9138,459.3669,459.5857,20771.0
2024-04-26 15:10:00,462.3,462.37,461.95,462.25,20382.0,459.6354,459.705,459.2874,459.5857,20382.0
2024-04-26 15:20:00,462.12,462.37,461.86,462.31,23617.0,459.4564,459.705,459.1979,459.6453,23617.0
2024-04-26 15:30:00,462.28,462.28,461.47,461.54,23561.0,459.6155,459.6155,458.8102,458.8798,23561.0
2024-04-26 15:40:00,461.52,461.57,460.94,461.49,42769.0,458.8599,458.9096,458.2832,458.83,42769.0
2024-04-26 15:50:00,461.42,462.79,460.99,462.09,139979.0,458.7604,460.1225,458.3329,459.4266,139979.0
2024-04-29 09:30:00,460.95,461.59,458.91,459.47,77278.0,458.2932,458.9295,456.2649,456.8217,77278.0
2024-04-29 09:40:00,459.46,460.71,458.92,460.39,36701.0,456.8117,458.0545,456.2749,457.7364,36701.0
2024-04-29 09:50:00,460.39,461.13,459.55,460.62,53166.0,457.7364,458.4721,456.9012,457.9651,53166.0
2024-04-29 10:00:00,460.93,461.01,459.24,459.27,39595.0,458.2733,458.3528,456.593,456.6228,39595.0
2024-04-29 10:10:00,459.25,460.06,458.82,458.91,43397.0,456.603,457.4083,456.1754,456.2649,43397.0
2024-04-29 10:20:00,459.0,459.45,458.13,458.3,29616.0,456.3544,456.8018,455.4894,455.6584,29616.0
2024-04-29 10:30:00,458.28,458.59,457.0,457.37,45527.0,455.6385,455.9468,454.3659,454.7338,45527.0
2024-04-29 10:40:00,457.37,457.82,456.73,456.75,21255.0,454.7338,455.1812,454.0975,454.1174,21255.0
2024-04-29 10:50:00,456.78,457.65,456.69,457.65,43709.0,454.1472,455.0122,454.0577,455.0122,43709.0
2024-04-29 11:00:00,457.45,457.77,456.97,457.07,30950.0,454.8133,455.1315,454.3361,454.4355,30950.0
2024-04-29 11:10:00,457.05,457.25,456.59,457.04,26219.0,454.4156,454.6145,453.9583,454.4057,26219.0
2024-04-29 11:20:00,457.03,457.04,456.3,456.3,18828.0,454.3957,454.4057,453.67,453.67,18828.0
2024-04-29 11:30:00,456.29,456.43,455.9,456.31,19928.0,453.66,453.7992,453.2723,453.6799,19928.0
2024-04-29 11:40:00,456.18,456.65,456.08,456.21,13171.0,453.5506,454.0179,453.4512,453.5805,13171.0
2024-04-29 11:50:00,456.27,457.05,456.22,456.87,19697.0,453.6401,454.4156,453.5904,454.2367,19697.0
2024-04-29 12:00:00,456.87,457.51,456.75,457.32,11503.0,454.2367,454.873,454.1174,454.6841,11503.0
2024-04-29 12:10:00,457.26,458.02,457.16,458.01,14113.0,454.6244,455.38,454.525,455.3701,14113.0
2024-04-29 12:20:00,457.85,458.0,457.58,457.87,7885.0,455.211,455.3602,454.9426,455.2309,7885.0
2024-04-29 12:30:00,457.84,458.01,457.61,457.69,16952.0,455.2011,455.3701,454.9724,455.0519,16952.0
2024-04-29 12:40:00,457.75,457.95,457.52,457.88,18271.0,455.1116,455.3104,454.8829,455.2409,18271.0
2024-04-29 12:50:00,457.88,457.92,457.35,457.36,17168.0,455.2409,455.2806,454.7139,454.7238,17168.0
2024-04-29 13:00:00,457.43,457.81,457.31,457.66,7917.0,454.7934,455.1713,454.6741,455.0221,7917.0
2024-04-29 13:10:00,457.59,457.79,457.19,457.28,12496.0,454.9525,455.1514,454.5548,454.6443,12496.0
2024-04-29 13:20:00,457.37,457.68,457.31,457.45,22028.0,454.7338,455.042,454.6741,454.8133,22028.0
2024-04-29 13:30:00,457.52,457.58,457.21,457.44,7220.0,454.8829,454.9426,454.5747,454.8034,7220.0
2024-04-29 13:40:00,457.49,457.74,457.45,457.7,10736.0,454.8531,455.1017,454.8133,455.0619,10736.0
2024-04-29 13:50:00,457.69,457.72,457.11,457.11,10106.0,455.0519,455.0818,454.4753,454.4753,10106.0
2024-04-29 14:00:00,457.06,457.56,456.88,457.56,5438.0,454.4256,454.9227,454.2466,454.9227,5438.0
2024-04-29 14:10:00,457.6,457.92,457.56,457.74,9099.0,454.9625,455.2806,454.9227,455.1017,9099.0
2024-04-29 14:20:00,457.74,457.81,457.21,457.28,10045.0,455.1017,455.1713,454.5747,454.6443,10045.0
2024-04-29 14:30:00,457.15,457.21,456.43,456.68,13153.0,454.5151,454.5747,453.7992,454.0478,13153.0
2024-04-29 14:40:00,456.75,457.44,456.71,457.19,10168.0,454.1174,454.8034,454.0776,454.5548,10168.0
2024-04-29 14:50:00,457.23,457.96,457.22,457.6,13951.0,454.5946,455.3204,454.5847,454.9625,13951.0
2024-04-29 15:00:00,457.56,457.56,455.68,456.6,15781.0,454.9227,454.9227,453.0535,453.9682,15781.0
2024-04-29 15:10:00,456.6,456.97,456.42,456.77,10240.0,453.9682,454.3361,453.7893,454.1372,10240.0
2024-04-29 15:20:00,456.85,457.12,456.38,456.56,23250.0,454.2168,454.4852,453.7495,453.9285,23250.0
2024-04-29 15:30:00,456.63,456.87,456.21,456.3,36327.0,453.9981,454.2367,453.5805,453.67,36327.0
2024-04-29 15:40:00,456.41,457.0,456.22,456.67,35285.0,453.7793,454.3659,453.5904,454.0378,35285.0
2024-04-29 15:50:00,456.72,457.4,456.64,457.09,126952.0,454.0875,454.7636,454.008,454.4554,126952.0
2024-04-30 09:30:00,456.26,457.56,455.38,457.08,54651.0,453.6302,454.9227,452.7553,454.4455,54651.0
2024-04-30 09:40:00,456.92,457.54,456.52,457.1,23505.0,454.2864,454.9028,453.8887,454.4653,23505.0
2024-04-30 09:50:00,456.64,457.05,454.69,455.81,36212.0,454.008,454.4156,452.0692,453.1828,36212.0
2024-04-30 10:00:00,456.16,457.09,455.66,457.09,20957.0,453.5308,454.4554,453.0336,454.4554,20957.0
2024-04-30 10:10:00,456.94,457.46,456.5,456.99,19748.0,454.3063,454.8233,453.8688,454.356,19748.0
2024-04-30 10:20:00,457.11,457.72,456.59,456.59,34927.0,454.4753,455.0818,453.9583,453.9583,34927.0
2024-04-30 10:30:00,456.5,456.75,455.25,455.62,32067.0,453.8688,454.1174,452.626,452.9939,32067.0
2024-04-30 10:40:00,455.56,456.84,455.24,456.49,29133.0,452.9342,454.2068,452.6161,453.8589,29133.0
2024-04-30 10:50:00,456.45,456.45,455.35,455.87,24609.0,453.8191,453.8191,452.7254,453.2424,24609.0
2024-04-30 11:00:00,455.84,455.89,453.69,453.85,30071.0,453.2126,453.2623,451.075,451.2341,30071.0
2024-04-30 11:10:00,453.96,454.84,453.78,454.7,24992.0,451.3434,452.2184,451.1645,452.0792,24992.0
2024-04-30 11:20:00,454.73,454.85,453.64,454.18,20674.0,452.109,452.2283,451.0253,451.5622,20674.0
2024-04-30 11:30:00,454.17,454.5,453.81,454.13,25032.0,451.5522,451.8803,451.1943,451.5125,25032.0
2024-04-30 11:40:00,454.31,454.32,453.63,453.92,18833.0,451.6914,451.7014,451.0153,451.3037,18833.0
2024-04-30 11:50:00,454.02,454.24,453.72,453.94,25430.0,451.4031,451.6218,451.1048,451.3236,25430.0
2024-04-30 12:00:00,453.97,454.05,453.26,453.31,17563.0,451.3534,451.4329,450.6475,450.6972,17563.0
2024-04-30 12:10:00,453.27,454.24,453.26,454.18,20053.0,450.6574,451.6218,450.6475,451.5622,20053.0
2024-04-30 12:20:00,454.15,454.51,453.83,453.83,22046.0,451.5323,451.8903,451.2142,451.2142,22046.0
2024-04-30 12:30:00,453.77,453.87,452.86,453.01,20379.0,451.1545,451.254,450.2498,450.3989,20379.0
2024-04-30 12:40:00,453.13,453.13,452.57,452.81,15267.0,450.5182,450.5182,449.9615,450.2001,15267.0
2024-04-30 12:50:00,452.83,453.53,452.83,453.28,14818.0,450.22,450.9159,450.22,450.6674,14818.0
2024-04-30 13:00:00,453.33,453.36,452.76,452.99,11666.0,450.7171,450.7469,450.1504,450.379,11666.0
2024-04-30 13:10:00,452.9,453.2,452.72,453.05,11672.0,450.2896,450.5878,450.1106,450.4387,11672.0
2024-04-30 13:20:00,453.05,453.45,453.03,453.12,9316.0,450.4387,450.8364,450.4188,450.5083,9316.0
2024-04-30 13:30:00,453.19,453.42,453.07,453.25,16137.0,450.5779,450.8066,450.4586,450.6375,16137.0
2024-04-30 13:40:00,453.24,453.6,452.84,453.2,16449.0,450.6276,450.9855,450.2299,450.5878,16449.0
2024-04-30 13:50:00,453.28,453.61,453.19,453.46,18755.0,450.6674,450.9955,450.5779,450.8463,18755.0
2024-04-30 14:00:00,453.47,453.97,453.18,453.18,15461.0,450.8563,451.3534,450.5679,450.5679,15461.0
2024-04-30 14:10:00,453.25,453.42,453.03,453.23,14015.0,450.6375,450.8066,450.4188,450.6177,14015.0
2024-04-30 14:20:00,453.22,453.64,452.84,452.96,14005.0,450.6077,451.0253,450.2299,450.3492,14005.0
2024-04-30 14:30:00,452.99,453.18,452.88,452.99,14881.0,450.379,450.5679,450.2697,450.379,14881.0
2024-04-30 14:40:00,453.05,453.05,452.36,452.36,20652.0,450.4387,450.4387,449.7527,449.7527,20652.0
2024-04-30 14:50:00,452.35,452.35,451.61,452.25,34944.0,449.7427,449.7427,449.007,449.6433,34944.0
2024-04-30 15:00:00,452.29,452.66,452.23,452.47,23149.0,449.6831,450.0509,449.6234,449.862,23149.0
2024-04-30 15:10:00,452.51,452.8,451.89,452.04,30394.0,449.9018,450.1901,449.2854,449.4345,30394.0
2024-04-30 15:20:00,452.09,452.57,451.76,452.2,36326.0,449.4842,449.9615,449.1561,449.5936,36326.0
2024-04-30 15:30:00,452.33,452.83,452.13,452.51,27285.0,449.7228,450.22,449.524,449.9018,27285.0
2024-04-30 15:40:00,452.54,452.77,452.28,452.72,39976.0,449.9316,450.1603,449.6731,450.1106,39976.0
2024-04-30 15:50:00,452.65,452.68,450.88,451.05,169261.0,450.041,450.0708,448.2812,448.4502,169261.0
2024-05-01 09:30:00,445.8,446.45,439.7,443.62,208500.0,443.2305,443.8767,437.1656,441.063,208500.0
2024-05-01 09:40:00,443.27,443.4,440.28,441.05,120552.0,440.7151,440.8443,437.7423,438.5079,120552.0
2024-05-01 09:50:00,441.4,441.4,438.38,439.94,105050.0,438.8558,438.8558,435.8532,437.4043,105050.0
2024-05-01 10:00:00,440.22,442.15,439.62,441.5,61060.0,437.6826,439.6015,437.0861,438.9553,61060.0
2024-05-01 10:10:00,441.49,445.45,441.22,444.98,95574.0,438.9453,442.8825,438.6769,442.4152,95574.0
2024-05-01 10:20:00,444.6,447.1,444.6,446.54,70674.0,442.0374,444.523,442.0374,443.9662,70674.0
2024-05-01 10:30:00,446.73,447.99,445.96,447.31,63912.0,444.1551,445.4079,443.3896,444.7318,63912.0
2024-05-01 10:40:00,447.01,448.74,446.58,448.39,58298.0,444.4335,446.1535,444.006,445.8055,58298.0
2024-05-01 10:50:00,448.23,448.98,447.16,447.29,46309.0,445.6465,446.3921,444.5826,444.7119,46309.0
2024-05-01 11:00:00,447.04,447.18,446.05,447.0,45185.0,444.4633,444.6025,443.479,444.4236,45185.0
2024-05-01 11:10:00,446.9,446.9,444.85,445.14,43462.0,444.3241,444.3241,442.286,442.5743,43462.0
2024-05-01 11:20:00,445.22,445.79,444.12,444.27,30396.0,442.6538,443.2205,441.5602,441.7093,30396.0
2024-05-01 11:30:00,444.05,446.03,444.05,446.03,40100.0,441.4906,443.4592,441.4906,443.4592,40100.0
2024-05-01 11:40:00,445.94,446.94,445.83,446.83,30892.0,443.3697,444.3639,443.2603,444.2545,30892.0
2024-05-01 11:50:00,446.78,447.68,446.41,447.12,27927.0,444.2048,445.0996,443.837,444.5429,27927.0
2024-05-01 12:00:00,447.12,447.29,446.56,446.77,27348.0,444.5429,444.7119,443.9861,444.1949,27348.0
2024-05-01 12:10:00,446.75,447.78,446.65,447.65,24476.0,444.175,445.1991,444.0756,445.0698,24476.0
2024-05-01 12:20:00,447.57,447.71,446.97,447.41,23648.0,444.9903,445.1295,444.3937,444.8312,23648.0
2024-05-01 12:30:00,447.27,447.34,446.34,446.9,20949.0,444.692,444.7616,443.7674,444.3241,20949.0
2024-05-01 12:40:00,446.95,447.11,445.95,446.18,44820.0,444.3738,444.5329,443.3796,443.6083,44820.0
2024-05-01 12:50:00,446.19,446.45,445.28,445.44,30318.0,443.6182,443.8767,442.7135,442.8726,30318.0
2024-05-01 13:00:00,445.44,445.52,444.57,445.09,34035.0,442.8726,442.9521,442.0076,442.5246,34035.0
2024-05-01 13:10:00,445.02,445.66,444.92,445.21,23749.0,442.455,443.0913,442.3555,442.6439,23749.0
2024-05-01 13:20:00,445.22,446.33,445.1,445.46,22611.0,442.6538,443.7574,442.5345,442.8924,22611.0
2024-05-01 13:30:00,445.55,446.07,445.13,445.13,23095.0,442.9819,443.4989,442.5643,442.5643,23095.0
2024-05-01 13:40:00,445.03,445.28,444.68,444.83,27071.0,442.4649,442.7135,442.1169,442.2661,27071.0
2024-05-01 13:50:00,444.85,445.32,444.79,444.84,22753.0,442.286,442.7532,442.2263,442.276,22753.0
2024-05-01 14:00:00,444.96,446.4,444.66,445.02,38695.0,442.3953,443.827,442.097,442.455,38695.0
2024-05-01 14:10:00,445.03,445.41,444.34,445.31,30603.0,442.4649,442.8427,441.7789,442.7433,30603.0
2024-05-01 14:20:00,445.41,446.28,445.34,446.22,44752.0,442.8427,443.7077,442.7731,443.6481,44752.0
2024-05-01 14:30:00,446.16,446.77,444.86,445.81,57734.0,443.5884,444.1949,442.2959,443.2404,57734.0
2024-05-01 14:40:00,445.78,447.83,445.63,446.88,157576.0,443.2106,445.2488,443.0615,444.3043,157576.0
2024-05-01 14:50:00,446.88,447.36,445.61,445.89,62201.0,444.3043,444.7815,443.0416,443.32,62201.0
2024-05-01 15:00:00,446.0,446.65,444.5,445.1,99764.0,443.4293,444.0756,441.938,442.5345,99764.0
2024-05-01 15:10:00,444.79,446.32,444.79,445.26,81608.0,442.2263,443.7475,442.2263,442.6936,81608.0
2024-05-01 15:20:00,445.29,445.41,444.41,444.43,73522.0,442.7234,442.8427,441.8485,441.8684,73522.0
2024-05-01 15:30:00,444.52,444.52,441.51,441.9,87099.0,441.9579,441.9579,438.9652,439.353,87099.0
2024-05-01 15:40:00,441.95,443.08,441.6,443.0,107628.0,439.4027,440.5262,439.0547,440.4466,107628.0
2024-05-01 15:50:00,442.42,442.58,441.08,442.28,321009.0,439.87,440.029,438.5377,439.7308,321009.0
2024-05-02 09:30:00,443.0,444.66,440.14,440.82,142117.0,440.4466,442.097,437.6031,438.2792,142117.0
2024-05-02 09:40:00,440.61,441.05,439.42,440.12,78599.0,438.0704,438.5079,436.8873,437.5832,78599.0
2024-05-02 09:50:00,440.2,440.5,439.13,439.65,95207.0,437.6628,437.961,436.5989,437.1159,95207.0
2024-05-02 10:00:00,439.63,439.92,438.05,438.33,53952.0,437.096,437.3844,435.5251,435.8035,53952.0
2024-05-02 10:10:00,438.46,440.38,438.19,440.18,90311.0,435.9328,437.8417,435.6643,437.6429,90311.0
2024-05-02 10:20:00,440.24,441.18,439.55,440.41,73520.0,437.7025,438.6371,437.0165,437.8715,73520.0
2024-05-02 10:30:00,440.44,440.67,439.14,439.18,46091.0,437.9014,438.13,436.6089,436.6486,46091.0
2024-05-02 10:40:00,439.18,439.46,438.62,439.27,93704.0,436.6486,436.927,436.0919,436.7381,93704.0
2024-05-02 10:50:00,439.41,440.71,439.19,440.44,60817.0,436.8773,438.1698,436.6586,437.9014,60817.0
2024-05-02 11:00:00,440.43,440.86,440.01,440.53,48964.0,437.8914,438.319,437.4739,437.9909,48964.0
2024-05-02 11:10:00,440.53,441.26,440.28,440.34,53881.0,437.9909,438.7166,437.7423,437.8019,53881.0
2024-05-02 11:20:00,440.41,440.55,440.22,440.35,43683.0,437.8715,438.0107,437.6826,437.8119,43683.0
2024-05-02 11:30:00,440.35,440.35,439.41,440.15,29255.0,437.8119,437.8119,436.8773,437.613,29255.0
2024-05-02 11:40:00,440.1,440.69,440.1,440.59,25490.0,437.5633,438.1499,437.5633,438.0505,25490.0
2024-05-02 11:50:00,440.44,441.45,440.29,441.06,54085.0,437.9014,438.9056,437.7522,438.5178,54085.0
2024-05-02 12:00:00,441.21,441.21,440.21,440.3,50786.0,438.6669,438.6669,437.6727,437.7622,50786.0
2024-05-02 12:10:00,440.33,440.73,440.13,440.42,26888.0,437.792,438.1897,437.5932,437.8815,26888.0
2024-05-02 12:20:00,440.42,441.03,440.26,440.78,36198.0,437.8815,438.488,437.7224,438.2394,36198.0
2024-05-02 12:30:00,440.82,441.23,439.89,441.23,39323.0,438.2792,438.6868,437.3545,438.6868,39323.0
2024-05-02 12:40:00,441.19,442.12,441.1,442.07,33731.0,438.647,439.5717,438.5576,439.522,33731.0
2024-05-02 12:50:00,442.08,442.49,441.84,442.0,35756.0,439.5319,439.9396,439.2933,439.4524,35756.0
2024-05-02 13:00:00,442.06,442.24,441.69,441.97,49328.0,439.512,439.691,439.1442,439.4226,49328.0
2024-05-02 13:10:00,441.97,442.57,441.94,441.94,48988.0,439.4226,440.0191,439.3927,439.3927,48988.0
2024-05-02 13:20:00,441.97,442.13,441.4,442.05,38246.0,439.4226,439.5816,438.8558,439.5021,38246.0
2024-05-02 13:30:00,442.11,442.22,441.82,442.0,38446.0,439.5617,439.6711,439.2734,439.4524,38446.0
2024-05-02 13:40:00,442.05,442.33,441.81,441.82,41732.0,439.5021,439.7805,439.2635,439.2734,41732.0
2024-05-02 13:50:00,441.81,442.89,441.81,442.36,35294.0,439.2635,440.3373,439.2635,439.8103,35294.0
2024-05-02 14:00:00,442.45,442.56,441.98,442.34,38109.0,439.8998,440.0092,439.4325,439.7904,38109.0
2024-05-02 14:10:00,442.5,442.61,441.6,441.93,30614.0,439.9495,440.0589,439.0547,439.3828,30614.0
2024-05-02 14:20:00,441.97,442.1,441.41,442.04,34542.0,439.4226,439.5518,438.8658,439.4921,34542.0
2024-05-02 14:30:00,442.04,442.42,441.67,441.67,51859.0,439.4921,439.87,439.1243,439.1243,51859.0
2024-05-02 14:40:00,441.65,442.01,441.09,441.09,33917.0,439.1044,439.4623,438.5476,438.5476,33917.0
2024-05-02 14:50:00,441.16,441.85,440.76,441.65,36236.0,438.6172,439.3032,438.2195,439.1044,36236.0
2024-05-02 15:00:00,441.62,441.75,440.83,441.47,39888.0,439.0746,439.2038,438.2891,438.9254,39888.0
2024-05-02 15:10:00,441.49,441.56,440.42,440.51,43822.0,438.9453,439.0149,437.8815,437.971,43822.0
2024-05-02 15:20:00,440.61,440.99,440.34,440.57,37308.0,438.0704,438.4482,437.8019,438.0306,37308.0
2024-05-02 15:30:00,440.5,440.68,439.92,440.45,46283.0,437.961,438.14,437.3844,437.9113,46283.0
2024-05-02 15:40:00,440.47,440.69,439.62,440.22,86081.0,437.9312,438.1499,437.0861,437.6826,86081.0
2024-05-02 15:50:00,440.22,441.14,439.67,441.1,291134.0,437.6826,438.5973,437.1358,438.5576,291134.0
2024-05-03 09:30:00,444.91,445.26,441.59,441.99,114875.0,442.3456,442.6936,439.0447,439.4424,114875.0
2024-05-03 09:40:00,442.0,442.98,440.21,440.22,90283.0,439.4524,440.4267,437.6727,437.6826,90283.0
2024-05-03 09:50:00,440.29,441.25,439.74,439.85,82916.0,437.7522,438.7067,437.2054,437.3148,82916.0
2024-05-03 10:00:00,440.09,440.77,438.31,438.59,62710.0,437.5534,438.2295,435.7836,436.062,62710.0
2024-05-03 10:10:00,438.56,439.09,437.25,438.0,59545.0,436.0322,436.5592,434.7298,435.4754,59545.0
2024-05-03 10:20:00,438.06,438.82,436.9,438.68,49769.0,435.5351,436.2907,434.3818,436.1515,49769.0
2024-05-03 10:30:00,438.62,438.62,437.4,438.22,53462.0,436.0919,436.0919,434.8789,435.6942,53462.0
2024-05-03 10:40:00,438.36,439.84,438.21,439.64,124590.0,435.8334,437.3048,435.6842,437.106,124590.0
2024-05-03 10:50:00,439.67,440.53,439.4,439.85,44702.0,437.1358,437.9909,436.8674,437.3148,44702.0
2024-05-03 11:00:00,439.77,440.92,439.51,440.04,114934.0,437.2352,438.3786,436.9767,437.5037,114934.0
2024-05-03 11:10:00,440.15,441.04,439.92,441.0,71469.0,437.613,438.4979,437.3844,438.4581,71469.0
2024-05-03 11:20:00,441.0,441.3,440.69,440.95,36423.0,438.4581,438.7564,438.1499,438.4084,36423.0
2024-05-03 11:30:00,441.04,441.57,440.54,441.38,62318.0,438.4979,439.0249,438.0008,438.836,62318.0
2024-05-03 11:40:00,441.46,442.0,441.21,441.36,19228.0,438.9155,439.4524,438.6669,438.8161,19228.0
2024-05-03 11:50:00,441.36,441.73,440.92,441.41,30734.0,438.8161,439.1839,438.3786,438.8658,30734.0
2024-05-03 12:00:00,441.37,442.0,441.37,441.61,12070.0,438.826,439.4524,438.826,439.0646,12070.0
2024-05-03 12:10:00,441.67,442.42,441.46,442.27,26520.0,439.1243,439.87,438.9155,439.7208,26520.0
2024-05-03 12:20:00,442.3,443.27,442.3,442.98,15597.0,439.7507,440.7151,439.7507,440.4267,15597.0
2024-05-03 12:30:00,443.0,443.5,442.75,443.5,19752.0,440.4466,440.9437,440.1981,440.9437,19752.0
2024-05-03 12:40:00,443.5,443.51,443.12,443.36,17857.0,440.9437,440.9537,440.5659,440.8045,17857.0
2024-05-03 12:50:00,443.44,443.49,442.84,443.25,18872.0,440.8841,440.9338,440.2875,440.6952,18872.0
2024-05-03 13:00:00,443.37,444.0,443.19,443.61,23437.0,440.8145,441.4409,440.6355,441.0531,23437.0
2024-05-03 13:10:00,443.62,444.7,443.53,444.23,34168.0,441.063,442.1368,440.9736,441.6695,34168.0
2024-05-03 13:20:00,444.31,444.36,443.98,444.33,18963.0,441.7491,441.7988,441.421,441.769,18963.0
2024-05-03 13:30:00,444.33,444.98,444.08,444.87,19478.0,441.769,442.4152,441.5204,442.3058,19478.0
2024-05-03 13:40:00,444.9,445.1,444.7,444.97,32665.0,442.3357,442.5345,442.1368,442.4053,32665.0
2024-05-03 13:50:00,444.94,445.06,444.23,444.47,21748.0,442.3754,442.4947,441.6695,441.9081,21748.0
2024-05-03 14:00:00,444.61,444.75,444.24,444.45,21862.0,442.0473,442.1865,441.6795,441.8883,21862.0
2024-05-03 14:10:00,444.55,444.93,443.98,444.79,23451.0,441.9877,442.3655,441.421,442.2263,23451.0
2024-05-03 14:20:00,444.79,444.9,444.36,444.46,25176.0,442.2263,442.3357,441.7988,441.8982,25176.0
2024-05-03 14:30:00,444.36,444.55,443.9,443.92,19109.0,441.7988,441.9877,441.3414,441.3613,19109.0
2024-05-03 14:40:00,443.87,444.11,443.76,444.11,21747.0,441.3116,441.5502,441.2022,441.5502,21747.0
2024-05-03 14:50:00,444.15,444.36,443.7,443.87,18727.0,441.59,441.7988,441.1426,441.3116,18727.0
2024-05-03 15:00:00,443.88,444.13,443.7,443.71,33323.0,441.3215,441.5701,441.1426,441.1525,33323.0
2024-05-03 15:10:00,443.75,444.24,443.43,443.55,40619.0,441.1923,441.6795,440.8741,440.9934,40619.0
2024-05-03 15:20:00,443.61,443.73,443.3,443.37,18874.0,441.0531,441.1724,440.7449,440.8145,18874.0
2024-05-03 15:30:00,443.36,444.0,442.92,443.53,24346.0,440.8045,441.4409,440.3671,440.9736,24346.0
2024-05-03 15:40:00,443.54,444.09,443.49,443.58,39230.0,440.9835,441.5303,440.9338,441.0233,39230.0
2024-05-03 15:50:00,443.58,444.17,443.46,443.66,154105.0,441.0233,441.6099,440.904,441.1028,154105.0
2024-05-06 09:30:00,447.23,450.23,445.56,449.87,135449.0,444.6522,447.6349,442.9919,447.277,135449.0
2024-05-06 09:40:00,449.84,450.5,448.35,449.11,68125.0,447.2472,447.9034,445.7658,446.5214,68125.0
2024-05-06 09:50:00,449.39,449.4,448.28,448.74,37179.0,446.7998,446.8097,445.6962,446.1535,37179.0
2024-05-06 10:00:00,448.88,449.73,448.39,449.16,32230.0,446.2927,447.1378,445.8055,446.5711,32230.0
2024-05-06 10:10:00,449.12,449.52,448.82,449.1,38108.0,446.5313,446.929,446.2331,446.5115,38108.0
2024-05-06 10:20:00,449.1,449.49,448.69,448.81,30205.0,446.5115,446.8992,446.1038,446.2231,30205.0
2024-05-06 10:30:00,448.69,448.75,447.34,447.58,27380.0,446.1038,446.1635,444.7616,445.0002,27380.0
2024-05-06 10:40:00,447.58,448.12,447.39,447.91,27509.0,445.0002,445.5371,444.8113,445.3283,27509.0
2024-05-06 10:50:00,447.83,448.11,447.16,447.5,25496.0,445.2488,445.5272,444.5826,444.9207,25496.0
2024-05-06 11:00:00,447.5,447.93,447.47,447.82,20628.0,444.9207,445.3482,444.8909,445.2388,20628.0
2024-05-06 11:10:00,447.8,447.8,446.81,447.04,28043.0,445.2189,445.2189,444.2347,444.4633,28043.0
2024-05-06 11:20:00,447.1,447.11,446.0,446.35,41253.0,444.523,444.5329,443.4293,443.7773,41253.0
2024-05-06 11:30:00,446.29,446.99,446.28,446.94,40100.0,443.7177,444.4136,443.7077,444.3639,40100.0
2024-05-06 11:40:00,446.8,447.13,446.44,446.69,31899.0,444.2247,444.5528,443.8668,444.1153,31899.0
2024-05-06 11:50:00,446.63,447.36,446.49,447.35,15680.0,444.0557,444.7815,443.9165,444.7715,15680.0
2024-05-06 12:00:00,447.31,447.31,447.02,447.04,17628.0,444.7318,444.7318,444.4434,444.4633,17628.0
2024-05-06 12:10:00,447.02,447.02,446.26,446.54,20465.0,444.4434,444.4434,443.6878,443.9662,20465.0
2024-05-06 12:20:00,446.54,446.97,446.39,446.85,18915.0,443.9662,444.3937,443.8171,444.2744,18915.0
2024-05-06 12:30:00,446.8,447.39,446.8,447.31,14879.0,444.2247,444.8113,444.2247,444.7318,14879.0
2024-05-06 12:40:00,447.38,447.69,447.07,447.24,23677.0,444.8014,445.1096,444.4932,444.6622,23677.0
2024-05-06 12:50:00,447.28,447.4,447.01,447.27,23832.0,444.7019,444.8213,444.4335,444.692,23832.0
2024-05-06 13:00:00,447.32,447.72,447.24,447.39,20402.0,444.7417,445.1394,444.6622,444.8113,20402.0
2024-05-06 13:10:00,447.39,447.51,446.87,446.95,12930.0,444.8113,444.9306,444.2943,444.3738,12930.0
2024-05-06 13:20:00,447.0,447.17,446.79,446.94,15592.0,444.4236,444.5926,444.2148,444.3639,15592.0
2024-05-06 13:30:00,446.89,447.73,446.85,447.07,21274.0,444.3142,445.1494,444.2744,444.4932,21274.0
2024-05-06 13:40:00,447.06,447.12,446.8,446.8,10946.0,444.4832,444.5429,444.2247,444.2247,10946.0
2024-05-06 13:50:00,446.9,447.03,446.6,446.75,11572.0,444.3241,444.4534,444.0259,444.175,11572.0
2024-05-06 14:00:00,446.76,447.13,446.6,447.06,11640.0,444.1849,444.5528,444.0259,444.4832,11640.0
2024-05-06 14:10:00,447.08,447.25,446.83,446.9,11982.0,444.5031,444.6721,444.2545,444.3241,11982.0
2024-05-06 14:20:00,446.96,447.73,446.78,447.73,14016.0,444.3838,445.1494,444.2048,445.1494,14016.0
2024-05-06 14:30:00,447.7,447.89,447.3,447.34,14490.0,445.1195,445.3084,444.7218,444.7616,14490.0
2024-05-06 14:40:00,447.36,447.48,447.11,447.14,12818.0,444.7815,444.9008,444.5329,444.5628,12818.0
2024-05-06 14:50:00,447.14,447.14,446.69,446.77,15857.0,444.5628,444.5628,444.1153,444.1949,15857.0
2024-05-06 15:00:00,446.76,447.33,446.75,447.07,18313.0,444.1849,444.7517,444.175,444.4932,18313.0
2024-05-06 15:10:00,447.11,447.13,446.62,446.83,18643.0,444.5329,444.5528,444.0458,444.2545,18643.0
2024-05-06 15:20:00,446.87,447.25,446.83,447.11,21065.0,444.2943,444.6721,444.2545,444.5329,21065.0
2024-05-06 15:30:00,447.15,447.42,446.94,447.38,35534.0,444.5727,444.8411,444.3639,444.8014,35534.0
2024-05-06 15:40:00,447.37,448.15,447.31,448.08,44638.0,444.7914,445.5669,444.7318,445.4973,44638.0
2024-05-06 15:50:00,447.94,449.53,447.8,449.4,125340.0,445.3581,446.939,445.2189,446.8097,125340.0
2024-05-07 09:30:00,451.76,452.25,448.82,448.92,82088.0,449.1561,449.6433,446.2331,446.3325,82088.0
2024-05-07 09:40:00,448.91,449.6,447.52,448.45,45661.0,446.3226,447.0086,444.9406,445.8652,45661.0
2024-05-07 09:50:00,448.43,450.62,448.42,450.22,37747.0,445.8453,448.0227,445.8354,447.625,37747.0
2024-05-07 10:00:00,450.15,451.67,449.81,451.52,52758.0,447.5554,449.0666,447.2174,448.9175,52758.0
2024-05-07 10:10:00,451.49,452.38,451.02,451.17,50929.0,448.8877,449.7726,448.4204,448.5695,50929.0
2024-05-07 10:20:00,451.25,451.75,451.03,451.16,29626.0,448.6491,449.1462,448.4303,448.5596,29626.0
2024-05-07 10:30:00,451.03,451.24,450.56,450.56,30509.0,448.4303,448.6391,447.963,447.963,30509.0
2024-05-07 10:40:00,450.38,450.52,449.61,450.19,37213.0,447.7841,447.9233,447.0185,447.5952,37213.0
2024-05-07 10:50:00,450.06,450.92,449.73,450.31,31188.0,447.4659,448.321,447.1378,447.7145,31188.0
2024-05-07 11:00:00,450.31,450.41,449.75,450.14,25543.0,447.7145,447.8139,447.1577,447.5455,25543.0
2024-05-07 11:10:00,450.11,450.37,449.76,449.88,32721.0,447.5156,447.7741,447.1677,447.287,32721.0
2024-05-07 11:20:00,449.96,450.83,449.79,450.83,24395.0,447.3665,448.2315,447.1975,448.2315,24395.0
2024-05-07 11:30:00,450.86,451.23,450.47,450.47,20942.0,448.2613,448.6292,447.8736,447.8736,20942.0
2024-05-07 11:40:00,450.67,450.7,449.96,450.11,14813.0,448.0724,448.1022,447.3665,447.5156,14813.0
2024-05-07 11:50:00,450.07,450.67,450.07,450.62,11834.0,447.4759,448.0724,447.4759,448.0227,11834.0
2024-05-07 12:00:00,450.57,450.81,449.99,449.99,14368.0,447.973,448.2116,447.3963,447.3963,14368.0
2024-05-07 12:10:00,450.16,450.35,449.79,450.22,23083.0,447.5653,447.7543,447.1975,447.625,23083.0
2024-05-07 12:20:00,450.19,450.66,450.18,450.39,10831.0,447.5952,448.0625,447.5852,447.794,10831.0
2024-05-07 12:30:00,450.35,451.56,450.33,451.34,18751.0,447.7543,448.9573,447.7344,448.7385,18751.0
2024-05-07 12:40:00,451.27,451.57,450.76,450.96,15873.0,448.6689,448.9672,448.1619,448.3607,15873.0
2024-05-07 12:50:00,451.04,451.57,450.7,451.34,18259.0,448.4403,448.9672,448.1022,448.7385,18259.0
2024-05-07 13:00:00,451.39,451.45,450.99,451.34,11650.0,448.7883,448.8479,448.3906,448.7385,11650.0
2024-05-07 13:10:00,451.36,451.69,451.15,451.19,9045.0,448.7584,449.0865,448.5496,448.5894,9045.0
2024-05-07 13:20:00,451.2,452.0,451.19,451.7,11077.0,448.5994,449.3947,448.5894,449.0965,11077.0
2024-05-07 13:30:00,451.7,452.38,451.69,452.21,14270.0,449.0965,449.7726,449.0865,449.6035,14270.0
2024-05-07 13:40:00,452.16,452.22,451.54,451.54,8582.0,449.5538,449.6135,448.9374,448.9374,8582.0
2024-05-07 13:50:00,451.5,451.89,451.44,451.59,15556.0,448.8976,449.2854,448.838,448.9871,15556.0
2024-05-07 14:00:00,451.75,452.11,451.75,452.11,11268.0,449.1462,449.5041,449.1462,449.5041,11268.0
2024-05-07 14:10:00,452.12,452.37,451.47,451.47,9830.0,449.5141,449.7626,448.8678,448.8678,9830.0
2024-05-07 14:20:00,451.52,451.81,451.46,451.52,16315.0,448.9175,449.2058,448.8579,448.9175,16315.0
2024-05-07 14:30:00,451.42,451.66,451.04,451.54,16600.0,448.8181,449.0567,448.4403,448.9374,16600.0
2024-05-07 14:40:00,451.56,452.09,451.44,451.64,22207.0,448.9573,449.4842,448.838,449.0368,22207.0
2024-05-07 14:50:00,451.61,451.89,451.54,451.81,19526.0,449.007,449.2854,448.9374,449.2058,19526.0
2024-05-07 15:00:00,451.75,452.04,451.57,451.97,25920.0,449.1462,449.4345,448.9672,449.3649,25920.0
2024-05-07 15:10:00,451.94,452.17,451.38,451.55,28527.0,449.3351,449.5638,448.7783,448.9473,28527.0
2024-05-07 15:20:00,451.56,451.93,451.51,451.93,23398.0,448.9573,449.3251,448.9076,449.3251,23398.0
2024-05-07 15:30:00,451.91,452.29,451.69,452.25,28738.0,449.3053,449.6831,449.0865,449.6433,28738.0
2024-05-07 15:40:00,452.23,452.65,452.04,452.52,34174.0,449.6234,450.041,449.4345,449.9117,34174.0
2024-05-07 15:50:00,452.53,453.3,452.22,453.11,150638.0,449.9217,450.6872,449.6135,450.4983,150638.0
2024-05-08 09:30:00,454.0,455.0,452.51,452.56,108391.0,451.3832,452.3775,449.9018,449.9515,108391.0
2024-05-08 09:40:00,452.62,452.62,450.66,450.91,30059.0,450.0112,450.0112,448.0625,448.311,30059.0
2024-05-08 09:50:00,450.73,452.08,450.36,451.85,51342.0,448.1321,449.4743,447.7642,449.2456,51342.0
2024-05-08 10:00:00,451.83,451.91,450.34,450.74,40946.0,449.2257,449.3053,447.7443,448.142,40946.0
2024-05-08 10:10:00,450.74,450.83,449.91,450.31,18892.0,448.142,448.2315,447.3168,447.7145,18892.0
2024-05-08 10:20:00,450.37,451.46,450.37,451.09,27608.0,447.7741,448.8579,447.7741,448.49,27608.0
2024-05-08 10:30:00,451.08,451.48,450.91,451.26,23788.0,448.48,448.8777,448.311,448.659,23788.0
2024-05-08 10:40:00,451.29,452.52,451.26,452.12,34135.0,448.6888,449.9117,448.659,449.5141,34135.0
2024-05-08 10:50:00,452.15,452.41,451.7,451.97,20825.0,449.5439,449.8024,449.0965,449.3649,20825.0
2024-05-08 11:00:00,451.97,452.25,451.49,451.61,23396.0,449.3649,449.6433,448.8877,449.007,23396.0
2024-05-08 11:10:00,451.67,451.71,450.85,451.42,18381.0,449.0666,449.1064,448.2514,448.8181,18381.0
2024-05-08 11:20:00,451.3,451.84,451.2,451.58,16701.0,448.6988,449.2357,448.5994,448.9772,16701.0
2024-05-08 11:30:00,451.62,452.02,451.45,451.97,17688.0,449.0169,449.4146,448.8479,449.3649,17688.0
2024-05-08 11:40:00,451.97,452.02,451.64,451.86,13100.0,449.3649,449.4146,449.0368,449.2555,13100.0
2024-05-08 11:50:00,451.83,452.08,451.8,451.81,13092.0,449.2257,449.4743,449.1959,449.2058,13092.0
2024-05-08 12:00:00,451.82,452.31,451.72,452.05,15474.0,449.2158,449.703,449.1164,449.4445,15474.0
2024-05-08 12:10:00,452.05,452.46,451.96,452.42,17784.0,449.4445,449.8521,449.355,449.8123,17784.0
2024-05-08 12:20:00,452.41,452.91,452.4,452.79,17740.0,449.8024,450.2995,449.7924,450.1802,17740.0
2024-05-08 12:30:00,452.78,452.92,452.33,452.52,20374.0,450.1702,450.3094,449.7228,449.9117,20374.0
2024-05-08 12:40:00,452.52,452.72,452.32,452.68,26764.0,449.9117,450.1106,449.7129,450.0708,26764.0
2024-05-08 12:50:00,452.68,452.92,452.27,452.66,40755.0,450.0708,450.3094,449.6632,450.0509,40755.0
2024-05-08 13:00:00,452.65,453.18,452.48,453.03,21987.0,450.041,450.5679,449.872,450.4188,21987.0
2024-05-08 13:10:00,453.0,453.13,452.8,452.98,19120.0,450.389,450.5182,450.1901,450.3691,19120.0
2024-05-08 13:20:00,453.0,453.11,452.39,452.4,14017.0,450.389,450.4983,449.7825,449.7924,14017.0
2024-05-08 13:30:00,452.38,452.69,452.37,452.48,9427.0,449.7726,450.0808,449.7626,449.872,9427.0
2024-05-08 13:40:00,452.44,452.9,452.36,452.72,12527.0,449.8322,450.2896,449.7527,450.1106,12527.0
2024-05-08 13:50:00,452.73,453.01,452.68,452.99,14485.0,450.1205,450.3989,450.0708,450.379,14485.0
2024-05-08 14:00:00,453.0,453.25,452.92,453.13,20646.0,450.389,450.6375,450.3094,450.5182,20646.0
2024-05-08 14:10:00,453.12,453.3,453.08,453.1,22134.0,450.5083,450.6872,450.4685,450.4884,22134.0
2024-05-08 14:20:00,453.08,453.14,452.75,452.99,30197.0,450.4685,450.5282,450.1404,450.379,30197.0
2024-05-08 14:30:00,452.97,453.25,452.65,452.93,20055.0,450.3592,450.6375,450.041,450.3194,20055.0
2024-05-08 14:40:00,452.93,453.14,452.93,453.0,20084.0,450.3194,450.5282,450.3194,450.389,20084.0
2024-05-08 14:50:00,453.0,453.12,452.95,453.08,14708.0,450.389,450.5083,450.3393,450.4685,14708.0
2024-05-08 15:00:00,453.08,453.3,452.96,453.3,26102.0,450.4685,450.6872,450.3492,450.6872,26102.0
2024-05-08 15:10:00,453.28,453.71,453.18,453.66,23795.0,450.6674,451.0949,450.5679,451.0452,23795.0
2024-05-08 15:20:00,453.66,453.92,453.5,453.72,32547.0,451.0452,451.3037,450.8861,451.1048,32547.0
2024-05-08 15:30:00,453.72,454.05,453.69,453.89,38288.0,451.1048,451.4329,451.075,451.2738,38288.0
2024-05-08 15:40:00,453.9,454.57,453.8,454.48,61538.0,451.2838,451.9499,451.1844,451.8604,61538.0
2024-05-08 15:50:00,454.5,455.11,454.32,454.92,231606.0,451.8803,452.4868,451.7014,452.2979,231606.0
2024-05-09 09:30:00,453.55,455.76,453.55,455.2,74727.0,450.9358,453.1331,450.9358,452.5763,74727.0
2024-05-09 09:40:00,455.11,455.64,454.74,455.31,23928.0,452.4868,453.0138,452.1189,452.6857,23928.0
2024-05-09 09:50:00,455.41,455.64,454.68,454.8,37116.0,452.7851,453.0138,452.0593,452.1786,37116.0
2024-05-09 10:00:00,454.89,455.21,454.73,454.88,15521.0,452.2681,452.5862,452.109,452.2581,15521.0
2024-05-09 10:10:00,454.95,455.24,454.39,455.02,23295.0,452.3277,452.6161,451.771,452.3973,23295.0
2024-05-09 10:20:00,454.98,455.3,454.89,455.06,32016.0,452.3576,452.6757,452.2681,452.4371,32016.0
2024-05-09 10:30:00,455.09,455.5,454.77,455.15,16647.0,452.4669,452.8746,452.1488,452.5266,16647.0
2024-05-09 10:40:00,455.09,455.83,455.06,455.83,11293.0,452.4669,453.2027,452.4371,453.2027,11293.0
2024-05-09 10:50:00,455.75,456.03,455.45,455.54,16425.0,453.1231,453.4015,452.8249,452.9143,16425.0
2024-05-09 11:00:00,455.48,455.92,455.37,455.41,13600.0,452.8547,453.2921,452.7453,452.7851,13600.0
2024-05-09 11:10:00,455.32,455.58,455.05,455.4,15518.0,452.6956,452.9541,452.4272,452.7751,15518.0
2024-05-09 11:20:00,455.42,455.72,455.37,455.52,13734.0,452.795,453.0933,452.7453,452.8945,13734.0
2024-05-09 11:30:00,455.55,455.55,455.06,455.06,10379.0,452.9243,452.9243,452.4371,452.4371,10379.0
2024-05-09 11:40:00,455.17,455.18,454.39,454.51,13718.0,452.5465,452.5564,451.771,451.8903,13718.0
2024-05-09 11:50:00,454.38,454.47,453.75,453.97,13299.0,451.761,451.8505,451.1347,451.3534,13299.0
2024-05-09 12:00:00,453.95,454.28,453.64,453.64,18080.0,451.3335,451.6616,451.0253,451.0253,18080.0
2024-05-09 12:10:00,453.64,453.96,453.62,453.75,14162.0,451.0253,451.3434,451.0054,451.1347,14162.0
2024-05-09 12:20:00,453.81,454.09,453.73,453.84,6654.0,451.1943,451.4727,451.1148,451.2241,6654.0
2024-05-09 12:30:00,453.86,454.41,453.8,454.3,11423.0,451.244,451.7909,451.1844,451.6815,11423.0
2024-05-09 12:40:00,454.31,454.68,454.31,454.64,6802.0,451.6914,452.0593,451.6914,452.0195,6802.0
2024-05-09 12:50:00,454.58,454.79,454.52,454.56,11390.0,451.9599,452.1687,451.9002,451.94,11390.0
2024-05-09 13:00:00,454.54,454.81,454.37,454.56,9711.0,451.9201,452.1885,451.7511,451.94,9711.0
2024-05-09 13:10:00,454.53,454.53,454.29,454.44,5968.0,451.9102,451.9102,451.6715,451.8207,5968.0
2024-05-09 13:20:00,454.44,455.05,454.1,455.05,24693.0,451.8207,452.4272,451.4826,452.4272,24693.0
2024-05-09 13:30:00,454.99,455.12,454.85,455.03,16654.0,452.3675,452.4968,452.2283,452.4073,16654.0
2024-05-09 13:40:00,455.1,455.13,454.94,455.0,8179.0,452.4769,452.5067,452.3178,452.3775,8179.0
2024-05-09 13:50:00,455.05,455.23,454.98,455.19,13177.0,452.4272,452.6061,452.3576,452.5664,13177.0
2024-05-09 14:00:00,455.21,455.21,454.88,455.02,9064.0,452.5862,452.5862,452.2581,452.3973,9064.0
2024-05-09 14:10:00,455.05,455.27,455.0,455.18,9057.0,452.4272,452.6459,452.3775,452.5564,9057.0
2024-05-09 14:20:00,455.12,455.22,454.81,455.19,42004.0,452.4968,452.5962,452.1885,452.5664,42004.0
2024-05-09 14:30:00,455.17,455.49,455.17,455.49,9376.0,452.5465,452.8646,452.5465,452.8646,9376.0
2024-05-09 14:40:00,455.46,455.64,455.27,455.34,10482.0,452.8348,453.0138,452.6459,452.7155,10482.0
2024-05-09 14:50:00,455.35,455.56,455.26,455.32,11162.0,452.7254,452.9342,452.636,452.6956,11162.0
2024-05-09 15:00:00,455.31,455.61,455.12,455.55,16218.0,452.6857,452.9839,452.4968,452.9243,16218.0
2024-05-09 15:10:00,455.57,455.76,455.45,455.76,13935.0,452.9442,453.1331,452.8249,453.1331,13935.0
2024-05-09 15:20:00,455.7,455.85,455.65,455.66,17714.0,453.0734,453.2226,453.0237,453.0336,17714.0
2024-05-09 15:30:00,455.65,455.77,455.25,455.25,29022.0,453.0237,453.143,452.626,452.626,29022.0
2024-05-09 15:40:00,455.17,455.3,454.94,454.97,32360.0,452.5465,452.6757,452.3178,452.3476,32360.0
2024-05-09 15:50:00,455.0,455.86,455.0,455.67,113259.0,452.3775,453.2325,452.3775,453.0436,113259.0
2024-05-10 09:30:00,457.33,458.58,457.0,457.84,67741.0,454.694,455.9368,454.3659,455.2011,67741.0
2024-05-10 09:40:00,457.81,457.92,457.05,457.71,29252.0,455.1713,455.2806,454.4156,455.0718,29252.0
2024-05-10 09:50:00,457.81,457.93,457.0,457.6,35826.0,455.1713,455.2906,454.3659,454.9625,35826.0
2024-05-10 10:00:00,457.57,457.9,456.95,457.68,24252.0,454.9326,455.2607,454.3162,455.042,24252.0
2024-05-10 10:10:00,457.74,458.12,457.73,457.98,34353.0,455.1017,455.4795,455.0917,455.3403,34353.0
2024-05-10 10:20:00,457.95,458.23,456.86,456.99,42512.0,455.3104,455.5888,454.2267,454.356,42512.0
2024-05-10 10:30:00,456.99,458.06,456.84,457.81,22739.0,454.356,455.4198,454.2068,455.1713,22739.0
2024-05-10 10:40:00,457.83,458.12,457.77,457.94,18327.0,455.1911,455.4795,455.1315,455.3005,18327.0
2024-05-10 10:50:00,457.92,457.92,457.07,457.32,12175.0,455.2806,455.2806,454.4355,454.6841,12175.0
2024-05-10 11:00:00,457.32,457.43,456.57,456.83,22972.0,454.6841,454.7934,453.9384,454.1969,22972.0
2024-05-10 11:10:00,456.81,457.31,456.74,456.79,14556.0,454.177,454.6741,454.1074,454.1571,14556.0
2024-05-10 11:20:00,456.86,456.96,456.43,456.63,15599.0,454.2267,454.3262,453.7992,453.9981,15599.0
2024-05-10 11:30:00,456.61,457.22,456.61,457.15,15189.0,453.9782,454.5847,453.9782,454.5151,15189.0
2024-05-10 11:40:00,457.23,457.37,456.16,456.57,12736.0,454.5946,454.7338,453.5308,453.9384,12736.0
2024-05-10 11:50:00,456.53,456.8,456.19,456.65,15526.0,453.8986,454.1671,453.5606,454.0179,15526.0
2024-05-10 12:00:00,456.72,457.05,456.46,456.88,14457.0,454.0875,454.4156,453.829,454.2466,14457.0
2024-05-10 12:10:00,456.89,457.12,456.69,456.8,11230.0,454.2566,454.4852,454.0577,454.1671,11230.0
2024-05-10 12:20:00,456.64,456.68,456.23,456.33,7774.0,454.008,454.0478,453.6004,453.6998,7774.0
2024-05-10 12:30:00,456.32,456.4,456.0,456.15,10073.0,453.6898,453.7694,453.3717,453.5208,10073.0
2024-05-10 12:40:00,456.25,456.42,456.11,456.42,9297.0,453.6202,453.7893,453.4811,453.7893,9297.0
2024-05-10 12:50:00,456.33,456.43,456.05,456.23,8302.0,453.6998,453.7992,453.4214,453.6004,8302.0
2024-05-10 13:00:00,456.1,456.15,455.81,455.81,10291.0,453.4711,453.5208,453.1828,453.1828,10291.0
2024-05-10 13:10:00,455.81,455.93,455.68,455.81,9807.0,453.1828,453.3021,453.0535,453.1828,9807.0
2024-05-10 13:20:00,455.79,455.79,455.18,455.53,16723.0,453.1629,453.1629,452.5564,452.9044,16723.0
2024-05-10 13:30:00,455.59,456.08,455.58,455.92,35395.0,452.964,453.4512,452.9541,453.2921,35395.0
2024-05-10 13:40:00,455.93,456.01,455.31,455.39,34265.0,453.3021,453.3816,452.6857,452.7652,34265.0
2024-05-10 13:50:00,455.4,455.94,455.4,455.68,45720.0,452.7751,453.312,452.7751,453.0535,45720.0
2024-05-10 14:00:00,455.68,455.9,455.42,455.85,16634.0,453.0535,453.2723,452.795,453.2226,16634.0
2024-05-10 14:10:00,455.9,456.38,455.83,456.06,13776.0,453.2723,453.7495,453.2027,453.4313,13776.0
2024-05-10 14:20:00,456.02,456.02,455.45,455.6,14202.0,453.3916,453.3916,452.8249,452.974,14202.0
2024-05-10 14:30:00,455.56,455.58,454.98,455.31,16372.0,452.9342,452.9541,452.3576,452.6857,16372.0
2024-05-10 14:40:00,455.29,455.6,455.28,455.6,9059.0,452.6658,452.974,452.6558,452.974,9059.0
2024-05-10 14:50:00,455.6,456.02,455.59,456.02,13317.0,452.974,453.3916,452.964,453.3916,13317.0
2024-05-10 15:00:00,456.02,456.16,455.84,456.02,13716.0,453.3916,453.5308,453.2126,453.3916,13716.0
2024-05-10 15:10:00,456.05,456.3,455.91,456.3,12503.0,453.4214,453.67,453.2822,453.67,12503.0
2024-05-10 15:20:00,456.31,456.36,456.05,456.11,15250.0,453.6799,453.7296,453.4214,453.4811,15250.0
2024-05-10 15:30:00,456.15,456.58,455.98,456.51,14782.0,453.5208,453.9483,453.3518,453.8787,14782.0
2024-05-10 15:40:00,456.53,456.66,456.27,456.35,23780.0,453.8986,454.0279,453.6401,453.7197,23780.0
2024-05-10 15:50:00,456.33,457.39,456.25,456.77,64539.0,453.6998,454.7537,453.6202,454.1372,64539.0
2024-05-13 09:30:00,456.93,457.35,455.5,455.78,78584.0,454.2963,454.7139,452.8746,453.153,78584.0
2024-05-13 09:40:00,455.78,457.35,455.78,456.82,19313.0,453.153,454.7139,453.153,454.187,19313.0
2024-05-13 09:50:00,456.83,457.16,456.76,456.81,21182.0,454.1969,454.525,454.1273,454.177,21182.0
2024-05-13 10:00:00,456.69,457.6,456.52,457.5,18119.0,454.0577,454.9625,453.8887,454.863,18119.0
2024-05-13 10:10:00,457.38,457.47,457.03,457.26,26169.0,454.7437,454.8332,454.3957,454.6244,26169.0
2024-05-13 10:20:00,457.21,458.43,457.2,458.17,31702.0,454.5747,455.7877,454.5648,455.5292,31702.0
2024-05-13 10:30:00,458.09,458.72,457.67,458.51,41719.0,455.4496,456.076,455.0321,455.8672,41719.0
2024-05-13 10:40:00,458.46,458.66,457.88,458.24,33669.0,455.8175,456.0164,455.2409,455.5988,33669.0
2024-05-13 10:50:00,458.18,458.39,457.38,457.51,19281.0,455.5391,455.7479,454.7437,454.873,19281.0
2024-05-13 11:00:00,457.46,457.69,457.19,457.39,17986.0,454.8233,455.0519,454.5548,454.7537,17986.0
2024-05-13 11:10:00,457.4,457.85,457.15,457.19,33993.0,454.7636,455.211,454.5151,454.5548,33993.0
2024-05-13 11:20:00,457.16,457.35,456.75,456.75,25435.0,454.525,454.7139,454.1174,454.1174,25435.0
2024-05-13 11:30:00,456.57,456.66,456.05,456.12,35754.0,453.9384,454.0279,453.4214,453.491,35754.0
2024-05-13 11:40:00,456.11,457.06,456.11,456.82,12836.0,453.4811,454.4256,453.4811,454.187,12836.0
2024-05-13 11:50:00,456.85,456.97,456.33,456.36,17815.0,454.2168,454.3361,453.6998,453.7296,17815.0
2024-05-13 12:00:00,456.32,457.08,456.2,456.99,20214.0,453.6898,454.4455,453.5705,454.356,20214.0
2024-05-13 12:10:00,457.0,457.46,456.98,457.46,17840.0,454.3659,454.8233,454.346,454.8233,17840.0
2024-05-13 12:20:00,457.41,457.68,457.33,457.68,11379.0,454.7736,455.042,454.694,455.042,11379.0
2024-05-13 12:30:00,457.53,457.58,457.36,457.53,9436.0,454.8929,454.9426,454.7238,454.8929,9436.0
2024-05-13 12:40:00,457.53,457.69,457.52,457.56,16157.0,454.8929,455.0519,454.8829,454.9227,16157.0
2024-05-13 12:50:00,457.56,457.7,457.07,457.07,16896.0,454.9227,455.0619,454.4355,454.4355,16896.0
2024-05-13 13:00:00,456.98,457.45,456.58,456.95,31599.0,454.346,454.8133,453.9483,454.3162,31599.0
2024-05-13 13:10:00,456.73,457.54,456.73,457.54,13069.0,454.0975,454.9028,454.0975,454.9028,13069.0
2024-05-13 13:20:00,457.52,457.73,457.44,457.49,13793.0,454.8829,455.0917,454.8034,454.8531,13793.0
2024-05-13 13:30:00,457.5,457.63,457.17,457.2,15015.0,454.863,454.9923,454.5349,454.5648,15015.0
2024-05-13 13:40:00,457.16,457.57,457.15,457.57,12682.0,454.525,454.9326,454.5151,454.9326,12682.0
2024-05-13 13:50:00,457.53,457.7,457.52,457.6,17197.0,454.8929,455.0619,454.8829,454.9625,17197.0
2024-05-13 14:00:00,457.6,457.6,457.45,457.52,13292.0,454.9625,454.9625,454.8133,454.8829,13292.0
2024-05-13 14:10:00,457.48,457.73,457.25,457.58,16826.0,454.8432,455.0917,454.6145,454.9426,16826.0
2024-05-13 14:20:00,457.62,457.79,457.53,457.69,14929.0,454.9823,455.1514,454.8929,455.0519,14929.0
2024-05-13 14:30:00,457.71,457.83,457.5,457.53,14100.0,455.0718,455.1911,454.863,454.8929,14100.0
2024-05-13 14:40:00,457.62,457.85,457.51,457.78,13002.0,454.9823,455.211,454.873,455.1414,13002.0
2024-05-13 14:50:00,457.75,458.14,457.69,457.99,27227.0,455.1116,455.4994,455.0519,455.3502,27227.0
2024-05-13 15:00:00,458.03,458.22,457.96,457.99,19803.0,455.39,455.5789,455.3204,455.3502,19803.0
2024-05-13 15:10:00,457.98,458.12,457.96,458.09,15222.0,455.3403,455.4795,455.3204,455.4496,15222.0
2024-05-13 15:20:00,458.08,458.18,457.82,457.92,30678.0,455.4397,455.5391,455.1812,455.2806,30678.0
2024-05-13 15:30:00,458.0,458.48,457.99,458.06,19564.0,455.3602,455.8374,455.3502,455.4198,19564.0
2024-05-13 15:40:00,458.04,458.14,457.97,458.0,33404.0,455.3999,455.4994,455.3303,455.3602,33404.0
2024-05-13 15:50:00,458.0,458.32,457.6,457.62,131706.0,455.3602,455.6783,454.9625,454.9823,131706.0
2024-05-14 09:30:00,457.92,458.98,455.47,456.31,134666.0,455.2806,456.3345,452.8447,453.6799,134666.0
2024-05-14 09:40:00,456.17,456.25,454.38,454.59,36341.0,453.5407,453.6202,451.761,451.9698,36341.0
2024-05-14 09:50:00,454.69,454.77,453.41,453.62,41382.0,452.0692,452.1488,450.7966,451.0054,41382.0
2024-05-14 10:00:00,453.41,454.97,453.41,454.35,44604.0,450.7966,452.3476,450.7966,451.7312,44604.0
2024-05-14 10:10:00,454.39,454.45,453.1,453.33,58301.0,451.771,451.8306,450.4884,450.7171,58301.0
2024-05-14 10:20:00,453.37,453.49,452.62,453.12,47187.0,450.7568,450.8762,450.0112,450.5083,47187.0
2024-05-14 10:30:00,453.17,453.44,452.01,452.44,63718.0,450.558,450.8264,449.4047,449.8322,63718.0
2024-05-14 10:40:00,452.45,453.05,452.17,452.35,45346.0,449.8421,450.4387,449.5638,449.7427,45346.0
2024-05-14 10:50:00,452.36,452.77,451.94,452.33,29031.0,449.7527,450.1603,449.3351,449.7228,29031.0
2024-05-14 11:00:00,452.32,452.48,451.59,451.59,25282.0,449.7129,449.872,448.9871,448.9871,25282.0
2024-05-14 11:10:00,451.59,452.37,451.57,452.11,30372.0,448.9871,449.7626,448.9672,449.5041,30372.0
2024-05-14 11:20:00,452.11,452.59,452.11,452.44,18329.0,449.5041,449.9813,449.5041,449.8322,18329.0
2024-05-14 11:30:00,452.4,452.88,452.26,452.43,23763.0,449.7924,450.2697,449.6532,449.8223,23763.0
2024-05-14 11:40:00,452.5,452.84,451.67,451.67,22435.0,449.8919,450.2299,449.0666,449.0666,22435.0
2024-05-14 11:50:00,451.69,451.94,450.94,451.29,58051.0,449.0865,449.3351,448.3409,448.6888,58051.0
2024-05-14 12:00:00,451.25,451.25,450.79,450.96,18693.0,448.6491,448.6491,448.1917,448.3607,18693.0
2024-05-14 12:10:00,450.95,451.14,450.42,450.49,21413.0,448.3508,448.5397,447.8238,447.8934,21413.0
2024-05-14 12:20:00,450.53,450.53,449.8,450.14,23917.0,447.9332,447.9332,447.2074,447.5455,23917.0
2024-05-14 12:30:00,450.14,450.41,449.94,450.18,23420.0,447.5455,447.8139,447.3466,447.5852,23420.0
2024-05-14 12:40:00,450.19,450.19,449.3,450.08,21801.0,447.5952,447.5952,446.7103,447.4858,21801.0
2024-05-14 12:50:00,450.16,450.33,449.85,450.09,17351.0,447.5653,447.7344,447.2571,447.4958,17351.0
2024-05-14 13:00:00,450.09,450.67,450.0,450.28,27179.0,447.4958,448.0724,447.4063,447.6847,27179.0
2024-05-14 13:10:00,450.28,450.44,449.64,449.73,20402.0,447.6847,447.8437,447.0483,447.1378,20402.0
2024-05-14 13:20:00,449.68,449.81,449.39,449.39,16653.0,447.0881,447.2174,446.7998,446.7998,16653.0
2024-05-14 13:30:00,449.46,450.23,449.41,449.98,18150.0,446.8694,447.6349,446.8197,447.3864,18150.0
2024-05-14 13:40:00,449.99,450.22,449.78,449.98,22231.0,447.3963,447.625,447.1875,447.3864,22231.0
2024-05-14 13:50:00,449.97,450.07,449.75,449.92,29010.0,447.3764,447.4759,447.1577,447.3267,29010.0
2024-05-14 14:00:00,449.92,450.08,449.42,449.75,27296.0,447.3267,447.4858,446.8296,447.1577,27296.0
2024-05-14 14:10:00,449.79,450.5,449.73,450.42,36814.0,447.1975,447.9034,447.1378,447.8238,36814.0
2024-05-14 14:20:00,450.42,451.18,450.41,451.11,30245.0,447.8238,448.5795,447.8139,448.5099,30245.0
2024-05-14 14:30:00,451.17,451.86,450.94,451.7,29164.0,448.5695,449.2555,448.3409,449.0965,29164.0
2024-05-14 14:40:00,451.72,452.4,451.63,451.95,27187.0,449.1164,449.7924,449.0269,449.345,27187.0
2024-05-14 14:50:00,451.84,451.84,451.38,451.5,22113.0,449.2357,449.2357,448.7783,448.8976,22113.0
2024-05-14 15:00:00,451.55,452.35,451.48,452.31,21042.0,448.9473,449.7427,448.8777,449.703,21042.0
2024-05-14 15:10:00,452.33,452.88,452.33,452.83,25946.0,449.7228,450.2697,449.7228,450.22,25946.0
2024-05-14 15:20:00,452.83,453.43,452.53,453.04,28671.0,450.22,450.8165,449.9217,450.4287,28671.0
2024-05-14 15:30:00,452.91,453.56,452.8,453.28,18826.0,450.2995,450.9458,450.1901,450.6674,18826.0
2024-05-14 15:40:00,453.31,453.81,452.99,453.23,46763.0,450.6972,451.1943,450.379,450.6177,46763.0
2024-05-14 15:50:00,453.25,454.52,453.14,454.04,207195.0,450.6375,451.9002,450.5282,451.423,207195.0
2024-05-15 09:30:00,452.79,457.6,452.79,457.38,95040.0,450.1802,454.9625,450.1802,454.7437,95040.0
2024-05-15 09:40:00,457.41,457.87,456.5,457.1,55493.0,454.7736,455.2309,453.8688,454.4653,55493.0
2024-05-15 09:50:00,457.08,457.14,456.22,456.79,54975.0,454.4455,454.5051,453.5904,454.1571,54975.0
2024-05-15 10:00:00,456.76,458.6,456.76,457.81,33989.0,454.1273,455.9567,454.1273,455.1713,33989.0
2024-05-15 10:10:00,457.79,458.42,457.54,457.59,21116.0,455.1514,455.7777,454.9028,454.9525,21116.0
2024-05-15 10:20:00,457.55,457.57,456.68,456.87,24403.0,454.9128,454.9326,454.0478,454.2367,24403.0
2024-05-15 10:30:00,457.03,457.2,456.42,456.86,20492.0,454.3957,454.5648,453.7893,454.2267,20492.0
2024-05-15 10:40:00,456.8,457.1,456.51,456.85,21383.0,454.1671,454.4653,453.8787,454.2168,21383.0
2024-05-15 10:50:00,456.85,457.04,455.55,455.7,29212.0,454.2168,454.4057,452.9243,453.0734,29212.0
2024-05-15 11:00:00,455.69,456.4,455.3,456.29,27220.0,453.0635,453.7694,452.6757,453.66,27220.0
2024-05-15 11:10:00,456.35,457.2,456.14,457.19,26477.0,453.7197,454.5648,453.5109,454.5548,26477.0
2024-05-15 11:20:00,457.05,457.66,456.93,457.23,16008.0,454.4156,455.0221,454.2963,454.5946,16008.0
2024-05-15 11:30:00,457.07,457.39,456.38,456.42,19873.0,454.4355,454.7537,453.7495,453.7893,19873.0
2024-05-15 11:40:00,456.44,456.79,456.11,456.14,9378.0,453.8092,454.1571,453.4811,453.5109,9378.0
2024-05-15 11:50:00,456.02,456.79,456.02,456.79,25054.0,453.3916,454.1571,453.3916,454.1571,25054.0
2024-05-15 12:00:00,456.67,456.67,456.0,456.11,10953.0,454.0378,454.0378,453.3717,453.4811,10953.0
2024-05-15 12:10:00,456.2,456.76,456.19,456.39,14713.0,453.5705,454.1273,453.5606,453.7594,14713.0
2024-05-15 12:20:00,456.39,456.77,456.12,456.74,10228.0,453.7594,454.1372,453.491,454.1074,10228.0
2024-05-15 12:30:00,456.77,456.77,456.3,456.36,12263.0,454.1372,454.1372,453.67,453.7296,12263.0
2024-05-15 12:40:00,456.29,456.98,456.14,456.39,12583.0,453.66,454.346,453.5109,453.7594,12583.0
2024-05-15 12:50:00,456.48,456.79,456.38,456.77,9736.0,453.8489,454.1571,453.7495,454.1372,9736.0
2024-05-15 13:00:00,456.73,457.07,456.66,456.72,11985.0,454.0975,454.4355,454.0279,454.0875,11985.0
2024-05-15 13:10:00,456.81,456.91,456.66,456.8,12962.0,454.177,454.2764,454.0279,454.1671,12962.0
2024-05-15 13:20:00,456.81,456.95,456.61,456.84,10893.0,454.177,454.3162,453.9782,454.2068,10893.0
2024-05-15 13:30:00,456.84,456.87,456.59,456.72,9864.0,454.2068,454.2367,453.9583,454.0875,9864.0
2024-05-15 13:40:00,456.71,456.76,456.02,456.14,13924.0,454.0776,454.1273,453.3916,453.5109,13924.0
2024-05-15 13:50:00,456.2,456.79,456.06,456.79,10894.0,453.5705,454.1571,453.4313,454.1571,10894.0
2024-05-15 14:00:00,456.72,457.15,456.59,457.01,24191.0,454.0875,454.5151,453.9583,454.3759,24191.0
2024-05-15 14:10:00,457.05,457.54,456.52,456.75,16074.0,454.4156,454.9028,453.8887,454.1174,16074.0
2024-05-15 14:20:00,456.8,457.11,456.59,457.11,11250.0,454.1671,454.4753,453.9583,454.4753,11250.0
2024-05-15 14:30:00,457.09,457.26,456.86,457.2,14928.0,454.4554,454.6244,454.2267,454.5648,14928.0
2024-05-15 14:40:00,457.09,457.12,456.77,456.92,11969.0,454.4554,454.4852,454.1372,454.2864,11969.0
2024-05-15 14:50:00,456.92,456.99,456.28,456.61,18809.0,454.2864,454.356,453.6501,453.9782,18809.0
2024-05-15 15:00:00,456.67,457.13,456.53,456.9,12232.0,454.0378,454.4952,453.8986,454.2665,12232.0
2024-05-15 15:10:00,456.96,457.1,456.68,456.85,13228.0,454.3262,454.4653,454.0478,454.2168,13228.0
2024-05-15 15:20:00,456.88,457.31,456.71,457.01,14745.0,454.2466,454.6741,454.0776,454.3759,14745.0
2024-05-15 15:30:00,456.96,457.0,456.45,456.7,24548.0,454.3262,454.3659,453.8191,454.0677,24548.0
2024-05-15 15:40:00,456.73,457.14,456.37,456.37,29748.0,454.0975,454.5051,453.7396,453.7396,29748.0
2024-05-15 15:50:00,456.37,458.57,456.0,458.04,168476.0,453.7396,455.9269,453.3717,455.3999,168476.0
2024-05-16 09:30:00,460.0,463.43,459.73,462.15,104262.0,457.3486,460.7589,457.0802,459.4862,104262.0
2024-05-16 09:40:00,462.04,464.93,461.98,464.2,66929.0,459.3769,462.2502,459.3172,461.5244,66929.0
2024-05-16 09:50:00,464.19,464.41,463.63,464.41,48780.0,461.5145,461.7332,460.9577,461.7332,48780.0
2024-05-16 10:00:00,464.53,464.54,462.49,462.77,45649.0,461.8525,461.8625,459.8243,460.1027,45649.0
2024-05-16 10:10:00,462.77,463.17,462.22,462.93,31270.0,460.1027,460.5004,459.5558,460.2617,31270.0
2024-05-16 10:20:00,462.93,462.98,461.97,462.76,30602.0,460.2617,460.3115,459.3073,460.0927,30602.0
2024-05-16 10:30:00,462.75,463.44,462.74,463.04,33914.0,460.0828,460.7688,460.0728,460.3711,33914.0
2024-05-16 10:40:00,463.03,463.6,462.76,463.17,30012.0,460.3612,460.9279,460.0927,460.5004,30012.0
2024-05-16 10:50:00,463.16,463.18,462.35,463.13,15936.0,460.4904,460.5103,459.6851,460.4606,15936.0
2024-05-16 11:00:00,463.16,463.22,461.73,462.21,22120.0,460.4904,460.5501,459.0687,459.5459,22120.0
2024-05-16 11:10:00,462.27,462.28,461.58,462.11,14231.0,459.6055,459.6155,458.9195,459.4465,14231.0
2024-05-16 11:20:00,462.08,463.71,462.0,463.49,36866.0,459.4166,461.0372,459.3371,460.8185,36866.0
2024-05-16 11:30:00,463.46,464.09,463.15,463.15,29247.0,460.7887,461.4151,460.4805,460.4805,29247.0
2024-05-16 11:40:00,463.26,463.62,462.79,463.24,14817.0,460.5898,460.9478,460.1225,460.57,14817.0
2024-05-16 11:50:00,463.22,463.36,462.54,462.54,15917.0,460.5501,460.6893,459.874,459.874,15917.0
2024-05-16 12:00:00,462.56,462.76,462.24,462.37,14733.0,459.8939,460.0927,459.5757,459.705,14733.0
2024-05-16 12:10:00,462.47,462.78,462.16,462.3,17311.0,459.8044,460.1126,459.4962,459.6354,17311.0
2024-05-16 12:20:00,462.3,462.4,461.66,461.73,13319.0,459.6354,459.7348,458.9991,459.0687,13319.0
2024-05-16 12:30:00,461.71,461.95,461.58,461.82,9549.0,459.0488,459.2874,458.9195,459.1581,9549.0
2024-05-16 12:40:00,461.83,461.83,461.53,461.55,10956.0,459.1681,459.1681,458.8698,458.8897,10956.0
2024-05-16 12:50:00,461.55,461.99,461.46,461.79,11030.0,458.8897,459.3272,458.8002,459.1283,11030.0
2024-05-16 13:00:00,461.71,461.71,461.12,461.3,10630.0,459.0488,459.0488,458.4622,458.6411,10630.0
2024-05-16 13:10:00,461.32,461.38,460.99,461.06,12573.0,458.661,458.7207,458.3329,458.4025,12573.0
2024-05-16 13:20:00,461.12,461.13,460.33,460.36,12283.0,458.4622,458.4721,457.6767,457.7066,12283.0
2024-05-16 13:30:00,460.39,460.51,459.95,460.03,15287.0,457.7364,457.8557,457.2989,457.3785,15287.0
2024-05-16 13:40:00,459.92,460.1,459.78,460.04,12492.0,457.2691,457.4481,457.1299,457.3884,12492.0
2024-05-16 13:50:00,460.06,460.43,460.0,460.43,12347.0,457.4083,457.7762,457.3486,457.7762,12347.0
2024-05-16 14:00:00,460.43,460.43,459.86,459.97,17689.0,457.7762,457.7762,457.2094,457.3188,17689.0
2024-05-16 14:10:00,459.98,460.09,459.84,460.02,11137.0,457.3287,457.4381,457.1896,457.3685,11137.0
2024-05-16 14:20:00,460.0,460.16,459.8,460.13,18346.0,457.3486,457.5077,457.1498,457.4779,18346.0
2024-05-16 14:30:00,459.96,460.26,459.94,460.26,17741.0,457.3089,457.6071,457.289,457.6071,17741.0
2024-05-16 14:40:00,460.24,461.0,460.24,460.63,13428.0,457.5872,458.3429,457.5872,457.975,13428.0
2024-05-16 14:50:00,460.48,460.89,460.16,460.89,12375.0,457.8259,458.2335,457.5077,458.2335,12375.0
2024-05-16 15:00:00,460.9,460.9,460.52,460.67,12705.0,458.2434,458.2434,457.8656,458.0148,12705.0
2024-05-16 15:10:00,460.67,461.09,460.46,461.01,16899.0,458.0148,458.4323,457.806,458.3528,16899.0
2024-05-16 15:20:00,460.88,460.99,460.62,460.76,19892.0,458.2236,458.3329,457.9651,458.1043,19892.0
2024-05-16 15:30:00,460.73,460.73,459.63,459.8,21647.0,458.0744,458.0744,456.9808,457.1498,21647.0
2024-05-16 15:40:00,459.78,460.09,459.63,459.95,31198.0,457.1299,457.4381,456.9808,457.2989,31198.0
2024-05-16 15:50:00,460.03,460.17,458.82,458.9,147118.0,457.3785,457.5177,456.1754,456.255,147118.0
2024-05-17 09:30:00,460.45,460.45,458.21,458.46,136300.0,457.796,457.796,455.5689,455.8175,136300.0
2024-05-17 09:40:00,458.43,459.39,458.11,459.39,41438.0,455.7877,456.7421,455.4695,456.7421,41438.0
2024-05-17 09:50:00,459.48,461.18,459.25,461.16,51903.0,456.8316,458.5218,456.603,458.5019,51903.0
2024-05-17 10:00:00,461.06,461.23,459.81,459.96,35854.0,458.4025,458.5715,457.1597,457.3089,35854.0
2024-05-17 10:10:00,460.06,460.29,459.39,460.21,17632.0,457.4083,457.637,456.7421,457.5574,17632.0
2024-05-17 10:20:00,460.15,460.91,460.14,460.6,20923.0,457.4978,458.2534,457.4878,457.9452,20923.0
2024-05-17 10:30:00,460.44,460.78,460.17,460.74,19651.0,457.7861,458.1241,457.5177,458.0844,19651.0
2024-05-17 10:40:00,460.76,461.21,460.5,461.04,17061.0,458.1043,458.5517,457.8457,458.3826,17061.0
2024-05-17 10:50:00,461.08,461.69,460.96,460.97,32558.0,458.4224,459.0289,458.3031,458.313,32558.0
2024-05-17 11:00:00,460.95,460.99,460.5,460.57,12172.0,458.2932,458.3329,457.8457,457.9153,12172.0
2024-05-17 11:10:00,460.65,460.7,460.3,460.56,15109.0,457.9949,458.0446,457.6469,457.9054,15109.0
2024-05-17 11:20:00,460.58,460.91,460.46,460.51,17386.0,457.9253,458.2534,457.806,457.8557,17386.0
2024-05-17 11:30:00,460.56,460.74,460.06,460.22,14465.0,457.9054,458.0844,457.4083,457.5674,14465.0
2024-05-17 11:40:00,460.18,460.43,460.12,460.36,13091.0,457.5276,457.7762,457.4679,457.7066,13091.0
2024-05-17 11:50:00,460.31,460.77,460.28,460.67,10334.0,457.6568,458.1142,457.627,458.0148,10334.0
2024-05-17 12:00:00,460.76,460.84,460.58,460.8,11833.0,458.1043,458.1838,457.9253,458.144,11833.0
2024-05-17 12:10:00,460.8,460.81,460.56,460.62,13346.0,458.144,458.154,457.9054,457.9651,13346.0
2024-05-17 12:20:00,460.58,460.58,460.11,460.13,14277.0,457.9253,457.9253,457.458,457.4779,14277.0
2024-05-17 12:30:00,460.12,460.37,459.97,460.28,8775.0,457.4679,457.7165,457.3188,457.627,8775.0
2024-05-17 12:40:00,460.18,460.32,460.06,460.27,7186.0,457.5276,457.6668,457.4083,457.6171,7186.0
2024-05-17 12:50:00,460.27,460.5,460.26,460.37,6729.0,457.6171,457.8457,457.6071,457.7165,6729.0
2024-05-17 13:00:00,460.33,460.37,460.06,460.34,4806.0,457.6767,457.7165,457.4083,457.6867,4806.0
2024-05-17 13:10:00,460.39,460.39,460.1,460.12,6117.0,457.7364,457.7364,457.4481,457.4679,6117.0
2024-05-17 13:20:00,460.03,460.15,459.88,460.07,11972.0,457.3785,457.4978,457.2293,457.4182,11972.0
2024-05-17 13:30:00,460.14,460.49,459.97,460.41,9244.0,457.4878,457.8358,457.3188,457.7563,9244.0
2024-05-17 13:40:00,460.41,460.63,460.4,460.4,10375.0,457.7563,457.975,457.7463,457.7463,10375.0
2024-05-17 13:50:00,460.36,460.41,460.23,460.29,7982.0,457.7066,457.7563,457.5773,457.637,7982.0
2024-05-17 14:00:00,460.23,460.53,460.08,460.45,10928.0,457.5773,457.8756,457.4282,457.796,10928.0
2024-05-17 14:10:00,460.53,460.53,460.03,460.17,12893.0,457.8756,457.8756,457.3785,457.5177,12893.0
2024-05-17 14:20:00,460.06,460.27,459.82,460.27,10558.0,457.4083,457.6171,457.1697,457.6171,10558.0
2024-05-17 14:30:00,460.29,460.53,460.28,460.32,11174.0,457.637,457.8756,457.627,457.6668,11174.0
2024-05-17 14:40:00,460.39,460.62,460.23,460.62,12785.0,457.7364,457.9651,457.5773,457.9651,12785.0
2024-05-17 14:50:00,460.61,461.17,460.58,460.99,13934.0,457.9551,458.5119,457.9253,458.3329,13934.0
2024-05-17 15:00:00,460.97,461.02,460.56,460.56,36917.0,458.313,458.3628,457.9054,457.9054,36917.0
2024-05-17 15:10:00,460.59,460.63,460.18,460.25,21011.0,457.9352,457.975,457.5276,457.5972,21011.0
2024-05-17 15:20:00,460.25,460.26,459.9,459.99,13554.0,457.5972,457.6071,457.2492,457.3387,13554.0
2024-05-17 15:30:00,460.01,460.24,459.88,460.02,13223.0,457.3586,457.5872,457.2293,457.3685,13223.0
2024-05-17 15:40:00,460.04,460.37,459.87,460.03,27675.0,457.3884,457.7165,457.2194,457.3785,27675.0
2024-05-17 15:50:00,459.96,460.67,459.89,460.54,192712.0,457.3089,458.0148,457.2393,457.8855,192712.0
2024-05-20 09:30:00,459.48,460.4,458.78,459.6,64885.0,456.8316,457.7463,456.1357,456.9509,64885.0
2024-05-20 09:40:00,459.47,461.25,459.17,461.15,33242.0,456.8217,458.5914,456.5234,458.492,33242.0
2024-05-20 09:50:00,461.17,462.22,461.17,461.68,13587.0,458.5119,459.5558,458.5119,459.0189,13587.0
2024-05-20 10:00:00,461.39,461.67,461.0,461.17,9877.0,458.7306,459.009,458.3429,458.5119,9877.0
2024-05-20 10:10:00,460.92,461.94,460.91,461.23,21632.0,458.2633,459.2774,458.2534,458.5715,21632.0
2024-05-20 10:20:00,461.34,461.56,460.66,461.11,16455.0,458.6809,458.8996,458.0048,458.4522,16455.0
2024-05-20 10:30:00,461.05,461.1,460.54,460.81,9296.0,458.3926,458.4423,457.8855,458.154,9296.0
2024-05-20 10:40:00,460.84,461.02,460.37,460.64,17285.0,458.1838,458.3628,457.7165,457.9849,17285.0
2024-05-20 10:50:00,460.74,461.27,460.64,460.95,7572.0,458.0844,458.6113,457.9849,458.2932,7572.0
2024-05-20 11:00:00,460.98,460.98,460.55,460.73,15287.0,458.323,458.323,457.8955,458.0744,15287.0
2024-05-20 11:10:00,460.75,461.29,460.61,461.15,8989.0,458.0943,458.6312,457.9551,458.492,8989.0
2024-05-20 11:20:00,461.12,461.55,461.1,461.28,13454.0,458.4622,458.8897,458.4423,458.6213,13454.0
2024-05-20 11:30:00,461.33,461.55,461.15,461.15,14557.0,458.671,458.8897,458.492,458.492,14557.0
2024-05-20 11:40:00,461.21,461.21,460.79,460.92,11485.0,458.5517,458.5517,458.1341,458.2633,11485.0
2024-05-20 11:50:00,460.92,460.97,460.68,460.74,7486.0,458.2633,458.313,458.0247,458.0844,7486.0
2024-05-20 12:00:00,460.68,461.16,460.46,460.46,10845.0,458.0247,458.5019,457.806,457.806,10845.0
2024-05-20 12:10:00,460.47,460.51,459.96,460.15,3566.0,457.8159,457.8557,457.3089,457.4978,3566.0
2024-05-20 12:20:00,460.15,460.29,459.89,460.28,7654.0,457.4978,457.637,457.2393,457.627,7654.0
2024-05-20 12:30:00,460.28,460.28,460.07,460.12,4562.0,457.627,457.627,457.4182,457.4679,4562.0
2024-05-20 12:40:00,460.03,460.55,459.97,460.24,9790.0,457.3785,457.8955,457.3188,457.5872,9790.0
2024-05-20 12:50:00,460.15,460.23,460.02,460.17,2873.0,457.4978,457.5773,457.3685,457.5177,2873.0
2024-05-20 13:00:00,460.24,460.24,460.02,460.2,2919.0,457.5872,457.5872,457.3685,457.5475,2919.0
2024-05-20 13:10:00,460.18,460.55,460.06,460.27,8269.0,457.5276,457.8955,457.4083,457.6171,8269.0
2024-05-20 13:20:00,460.24,460.3,459.92,460.27,9787.0,457.5872,457.6469,457.2691,457.6171,9787.0
2024-05-20 13:30:00,460.16,460.31,460.07,460.31,4671.0,457.5077,457.6568,457.4182,457.6568,4671.0
2024-05-20 13:40:00,460.38,460.77,460.28,460.31,13372.0,457.7264,458.1142,457.627,457.6568,13372.0
2024-05-20 13:50:00,460.36,460.38,460.12,460.32,8808.0,457.7066,457.7264,457.4679,457.6668,8808.0
2024-05-20 14:00:00,460.27,460.36,459.58,459.67,8203.0,457.6171,457.7066,456.9311,457.0205,8203.0
2024-05-20 14:10:00,459.7,460.0,459.59,459.68,4826.0,457.0504,457.3486,456.941,457.0305,4826.0
2024-05-20 14:20:00,459.85,459.98,459.62,459.98,3386.0,457.1995,457.3287,456.9708,457.3287,3386.0
2024-05-20 14:30:00,459.96,460.14,459.85,459.86,9027.0,457.3089,457.4878,457.1995,457.2094,9027.0
2024-05-20 14:40:00,460.0,460.19,459.72,459.96,9945.0,457.3486,457.5375,457.0702,457.3089,9945.0
2024-05-20 14:50:00,459.96,459.96,459.66,459.68,12278.0,457.3089,457.3089,457.0106,457.0305,12278.0
2024-05-20 15:00:00,459.7,459.78,459.4,459.76,11289.0,457.0504,457.1299,456.7521,457.11,11289.0
2024-05-20 15:10:00,459.7,460.14,459.53,460.04,15263.0,457.0504,457.4878,456.8813,457.3884,15263.0
2024-05-20 15:20:00,460.0,460.12,459.82,459.98,17386.0,457.3486,457.4679,457.1697,457.3287,17386.0
2024-05-20 15:30:00,460.1,460.25,459.56,460.21,21760.0,457.4481,457.5972,456.9112,457.5574,21760.0
2024-05-20 15:40:00,460.19,460.21,459.56,459.75,13195.0,457.5375,457.5574,456.9112,457.1001,13195.0
2024-05-20 15:50:00,459.68,460.0,459.3,459.9,67047.0,457.0305,457.3486,456.6527,457.2492,67047.0
2024-05-21 09:30:00,459.0,460.39,457.39,457.39,115614.0,456.3544,457.7364,454.7537,454.7537,115614.0
2024-05-21 09:40:00,457.58,457.67,456.19,456.85,40111.0,454.9426,455.0321,453.5606,454.2168,40111.0
2024-05-21 09:50:00,456.78,457.51,455.71,456.01,30160.0,454.1472,454.873,453.0834,453.3816,30160.0
2024-05-21 10:00:00,455.96,457.61,455.78,457.09,59875.0,453.3319,454.9724,453.153,454.4554,59875.0
2024-05-21 10:10:00,457.15,457.48,456.72,456.88,17320.0,454.5151,454.8432,454.0875,454.2466,17320.0
2024-05-21 10:20:00,456.86,457.05,455.94,456.42,16892.0,454.2267,454.4156,453.312,453.7893,16892.0
2024-05-21 10:30:00,456.42,457.33,456.4,457.3,16942.0,453.7893,454.694,453.7694,454.6642,16942.0
2024-05-21 10:40:00,457.3,457.68,456.88,457.15,27936.0,454.6642,455.042,454.2466,454.5151,27936.0
2024-05-21 10:50:00,457.13,457.18,456.12,456.33,14118.0,454.4952,454.5449,453.491,453.6998,14118.0
2024-05-21 11:00:00,456.32,456.34,455.63,455.73,20349.0,453.6898,453.7097,453.0038,453.1032,20349.0
2024-05-21 11:10:00,455.8,456.16,455.63,455.81,20064.0,453.1728,453.5308,453.0038,453.1828,20064.0
2024-05-21 11:20:00,455.75,456.03,455.69,455.91,20944.0,453.1231,453.4015,453.0635,453.2822,20944.0
2024-05-21 11:30:00,455.85,456.02,455.69,455.97,14351.0,453.2226,453.3916,453.0635,453.3419,14351.0
2024-05-21 11:40:00,455.97,456.55,455.66,456.49,14835.0,453.3419,453.9185,453.0336,453.8589,14835.0
2024-05-21 11:50:00,456.49,456.49,455.87,455.98,13978.0,453.8589,453.8589,453.2424,453.3518,13978.0
2024-05-21 12:00:00,456.02,456.27,455.77,455.81,13091.0,453.3916,453.6401,453.143,453.1828,13091.0
2024-05-21 12:10:00,455.8,456.13,455.79,456.12,12146.0,453.1728,453.5009,453.1629,453.491,12146.0
2024-05-21 12:20:00,456.1,456.27,455.92,455.99,12356.0,453.4711,453.6401,453.2921,453.3617,12356.0
2024-05-21 12:30:00,455.98,456.24,455.97,456.2,9524.0,453.3518,453.6103,453.3419,453.5705,9524.0
2024-05-21 12:40:00,456.19,456.43,456.14,456.38,11862.0,453.5606,453.7992,453.5109,453.7495,11862.0
2024-05-21 12:50:00,456.38,456.6,456.23,456.47,14838.0,453.7495,453.9682,453.6004,453.839,14838.0
2024-05-21 13:00:00,456.43,456.6,456.25,456.47,15625.0,453.7992,453.9682,453.6202,453.839,15625.0
2024-05-21 13:10:00,456.42,456.47,456.14,456.26,8644.0,453.7893,453.839,453.5109,453.6302,8644.0
2024-05-21 13:20:00,456.26,456.51,456.13,456.46,19495.0,453.6302,453.8787,453.5009,453.829,19495.0
2024-05-21 13:30:00,456.5,456.95,456.48,456.8,31216.0,453.8688,454.3162,453.8489,454.1671,31216.0
2024-05-21 13:40:00,456.82,457.11,456.74,456.86,17963.0,454.187,454.4753,454.1074,454.2267,17963.0
2024-05-21 13:50:00,456.97,457.32,456.83,457.32,11378.0,454.3361,454.6841,454.1969,454.6841,11378.0
2024-05-21 14:00:00,457.28,457.69,457.23,457.62,10027.0,454.6443,455.0519,454.5946,454.9823,10027.0
2024-05-21 14:10:00,457.65,457.81,457.5,457.73,11653.0,455.0122,455.1713,454.863,455.0917,11653.0
2024-05-21 14:20:00,457.68,458.08,457.64,458.08,8433.0,455.042,455.4397,455.0022,455.4397,8433.0
2024-05-21 14:30:00,458.08,458.35,457.86,458.05,14084.0,455.4397,455.7081,455.221,455.4099,14084.0
2024-05-21 14:40:00,458.01,458.06,457.69,457.95,16401.0,455.3701,455.4198,455.0519,455.3104,16401.0
2024-05-21 14:50:00,457.94,457.98,457.75,457.92,19782.0,455.3005,455.3403,455.1116,455.2806,19782.0
2024-05-21 15:00:00,457.95,457.95,457.47,457.79,15134.0,455.3104,455.3104,454.8332,455.1514,15134.0
2024-05-21 15:10:00,457.79,458.4,457.79,457.99,19048.0,455.1514,455.7579,455.1514,455.3502,19048.0
2024-05-21 15:20:00,458.0,458.08,457.81,458.07,13259.0,455.3602,455.4397,455.1713,455.4298,13259.0
2024-05-21 15:30:00,458.14,459.44,458.12,459.14,30737.0,455.4994,456.7919,455.4795,456.4936,30737.0
2024-05-21 15:40:00,459.13,459.22,458.89,459.22,30268.0,456.4836,456.5731,456.245,456.5731,30268.0
2024-05-21 15:50:00,459.22,459.39,458.89,459.24,97952.0,456.5731,456.7421,456.245,456.593,97952.0
2024-05-22 09:30:00,458.9,460.4,458.33,460.4,63947.0,456.255,457.7463,455.6883,457.7463,63947.0
2024-05-22 09:40:00,460.36,460.67,459.78,460.32,20729.0,457.7066,458.0148,457.1299,457.6668,20729.0
2024-05-22 09:50:00,460.32,461.0,459.61,460.76,24612.0,457.6668,458.3429,456.9609,458.1043,24612.0
2024-05-22 10:00:00,460.77,462.29,460.64,461.34,38602.0,458.1142,459.6254,457.9849,458.6809,38602.0
2024-05-22 10:10:00,461.3,462.5,461.3,462.5,20800.0,458.6411,459.8342,458.6411,459.8342,20800.0
2024-05-22 10:20:00,462.35,462.5,461.76,462.07,40909.0,459.6851,459.8342,459.0985,459.4067,40909.0
2024-05-22 10:30:00,461.95,462.06,460.89,460.89,25733.0,459.2874,459.3968,458.2335,458.2335,25733.0
2024-05-22 10:40:00,460.97,460.97,460.0,460.05,17536.0,458.313,458.313,457.3486,457.3983,17536.0
2024-05-22 10:50:00,460.08,460.3,459.9,459.99,15060.0,457.4282,457.6469,457.2492,457.3387,15060.0
2024-05-22 11:00:00,459.98,460.06,459.3,459.67,11641.0,457.3287,457.4083,456.6527,457.0205,11641.0
2024-05-22 11:10:00,459.67,460.15,459.54,459.55,18820.0,457.0205,457.4978,456.8913,456.9012,18820.0
2024-05-22 11:20:00,459.64,459.76,459.43,459.55,11991.0,456.9907,457.11,456.7819,456.9012,11991.0
2024-05-22 11:30:00,459.57,459.67,458.94,459.67,34429.0,456.9211,457.0205,456.2947,457.0205,34429.0
2024-05-22 11:40:00,459.56,459.88,459.47,459.81,9056.0,456.9112,457.2293,456.8217,457.1597,9056.0
2024-05-22 11:50:00,459.86,459.87,459.52,459.86,12149.0,457.2094,457.2194,456.8714,457.2094,12149.0
2024-05-22 12:00:00,459.81,459.91,459.11,459.12,7913.0,457.1597,457.2591,456.4638,456.4737,7913.0
2024-05-22 12:10:00,459.15,459.52,459.02,459.43,28973.0,456.5035,456.8714,456.3743,456.7819,28973.0
2024-05-22 12:20:00,459.41,459.64,459.3,459.5,12447.0,456.762,456.9907,456.6527,456.8515,12447.0
2024-05-22 12:30:00,459.57,459.63,459.22,459.35,11022.0,456.9211,456.9808,456.5731,456.7024,11022.0
2024-05-22 12:40:00,459.39,460.0,459.39,460.0,13775.0,456.7421,457.3486,456.7421,457.3486,13775.0
2024-05-22 12:50:00,459.95,460.13,459.79,459.88,9464.0,457.2989,457.4779,457.1398,457.2293,9464.0
2024-05-22 13:00:00,459.85,460.0,459.27,459.27,11991.0,457.1995,457.3486,456.6228,456.6228,11991.0
2024-05-22 13:10:00,459.2,459.21,458.78,458.9,10228.0,456.5532,456.5632,456.1357,456.255,10228.0
2024-05-22 13:20:00,458.9,458.95,458.08,458.28,10129.0,456.255,456.3047,455.4397,455.6385,10129.0
2024-05-22 13:30:00,458.21,458.24,457.51,457.77,11731.0,455.5689,455.5988,454.873,455.1315,11731.0
2024-05-22 13:40:00,457.72,458.13,457.7,457.8,18165.0,455.0818,455.4894,455.0619,455.1613,18165.0
2024-05-22 13:50:00,457.88,458.05,457.7,457.85,8909.0,455.2409,455.4099,455.0619,455.211,8909.0
2024-05-22 14:00:00,457.82,458.12,457.04,457.29,17939.0,455.1812,455.4795,454.4057,454.6543,17939.0
2024-05-22 14:10:00,457.29,457.59,457.05,457.18,9804.0,454.6543,454.9525,454.4156,454.5449,9804.0
2024-05-22 14:20:00,457.12,457.12,455.87,455.89,14744.0,454.4852,454.4852,453.2424,453.2623,14744.0
2024-05-22 14:30:00,455.83,456.34,455.71,456.07,13685.0,453.2027,453.7097,453.0834,453.4413,13685.0
2024-05-22 14:40:00,456.27,456.47,456.01,456.43,9925.0,453.6401,453.839,453.3816,453.7992,9925.0
2024-05-22 14:50:00,456.36,456.54,456.29,456.49,6367.0,453.7296,453.9086,453.66,453.8589,6367.0
2024-05-22 15:00:00,456.57,456.72,456.35,456.5,23406.0,453.9384,454.0875,453.7197,453.8688,23406.0
2024-05-22 15:10:00,456.4,456.4,455.69,455.77,23871.0,453.7694,453.7694,453.0635,453.143,23871.0
2024-05-22 15:20:00,455.77,456.28,455.75,456.21,16099.0,453.143,453.6501,453.1231,453.5805,16099.0
2024-05-22 15:30:00,456.17,456.9,456.14,456.57,18621.0,453.5407,454.2665,453.5109,453.9384,18621.0
2024-05-22 15:40:00,456.56,456.61,455.44,455.45,31577.0,453.9285,453.9782,452.8149,452.8249,31577.0
2024-05-22 15:50:00,455.42,456.74,455.16,456.73,114846.0,452.795,454.1074,452.5365,454.0975,114846.0
2024-05-23 09:30:00,456.52,458.05,455.11,455.63,65221.0,453.8887,455.4099,452.4868,453.0038,65221.0
2024-05-23 09:40:00,455.61,455.99,454.9,455.38,27681.0,452.9839,453.3617,452.278,452.7553,27681.0
2024-05-23 09:50:00,455.38,455.51,454.33,455.44,31985.0,452.7553,452.8845,451.7113,452.8149,31985.0
2024-05-23 10:00:00,455.55,456.75,455.55,456.62,26065.0,452.9243,454.1174,452.9243,453.9881,26065.0
2024-05-23 10:10:00,456.56,457.1,455.9,455.91,17488.0,453.9285,454.4653,453.2723,453.2822,17488.0
2024-05-23 10:20:00,455.98,455.98,454.88,455.12,15975.0,453.3518,453.3518,452.2581,452.4968,15975.0
2024-05-23 10:30:00,455.17,455.17,454.59,455.08,13458.0,452.5465,452.5465,451.9698,452.457,13458.0
2024-05-23 10:40:00,455.06,455.28,454.4,454.48,18817.0,452.4371,452.6558,451.7809,451.8604,18817.0
2024-05-23 10:50:00,454.39,454.39,453.45,453.59,16663.0,451.771,451.771,450.8364,450.9756,16663.0
2024-05-23 11:00:00,453.59,454.44,453.54,454.44,16452.0,450.9756,451.8207,450.9259,451.8207,16452.0
2024-05-23 11:10:00,454.35,454.42,453.59,453.81,27959.0,451.7312,451.8008,450.9756,451.1943,27959.0
2024-05-23 11:20:00,453.82,453.82,453.44,453.66,14937.0,451.2043,451.2043,450.8264,451.0452,14937.0
2024-05-23 11:30:00,453.73,454.11,453.72,454.08,16202.0,451.1148,451.4926,451.1048,451.4628,16202.0
2024-05-23 11:40:00,454.11,454.23,453.37,453.38,15527.0,451.4926,451.6119,450.7568,450.7668,15527.0
2024-05-23 11:50:00,453.43,453.88,453.29,453.87,12805.0,450.8165,451.2639,450.6773,451.254,12805.0
2024-05-23 12:00:00,453.74,453.92,453.39,453.72,15658.0,451.1247,451.3037,450.7767,451.1048,15658.0
2024-05-23 12:10:00,453.7,453.92,453.58,453.88,10806.0,451.0849,451.3037,450.9656,451.2639,10806.0
2024-05-23 12:20:00,453.83,454.0,453.62,453.88,12868.0,451.2142,451.3832,451.0054,451.2639,12868.0
2024-05-23 12:30:00,453.88,454.09,453.86,453.86,30158.0,451.2639,451.4727,451.244,451.244,30158.0
2024-05-23 12:40:00,453.8,453.8,453.25,453.46,15531.0,451.1844,451.1844,450.6375,450.8463,15531.0
2024-05-23 12:50:00,453.42,453.42,452.79,452.99,11678.0,450.8066,450.8066,450.1802,450.379,11678.0
2024-05-23 13:00:00,453.11,453.18,452.8,452.88,10695.0,450.4983,450.5679,450.1901,450.2697,10695.0
2024-05-23 13:10:00,452.8,453.12,452.61,452.67,22885.0,450.1901,450.5083,450.0012,450.0609,22885.0
2024-05-23 13:20:00,452.61,452.93,452.44,452.89,12035.0,450.0012,450.3194,449.8322,450.2796,12035.0
2024-05-23 13:30:00,452.81,452.95,451.59,451.61,21617.0,450.2001,450.3393,448.9871,449.007,21617.0
2024-05-23 13:40:00,451.6,452.16,450.63,450.92,24856.0,448.997,449.5538,448.0326,448.321,24856.0
2024-05-23 13:50:00,450.99,451.42,450.88,451.27,10550.0,448.3906,448.8181,448.2812,448.6689,10550.0
2024-05-23 14:00:00,451.35,451.5,450.8,451.37,7426.0,448.7485,448.8976,448.2017,448.7684,7426.0
2024-05-23 14:10:00,451.33,451.53,450.53,450.59,8822.0,448.7286,448.9275,447.9332,447.9929,8822.0
2024-05-23 14:20:00,450.67,451.33,450.67,451.16,7830.0,448.0724,448.7286,448.0724,448.5596,7830.0
2024-05-23 14:30:00,450.98,451.41,450.72,451.32,12367.0,448.3806,448.8081,448.1221,448.7187,12367.0
2024-05-23 14:40:00,451.34,451.49,450.8,450.8,16284.0,448.7385,448.8877,448.2017,448.2017,16284.0
2024-05-23 14:50:00,450.8,450.8,450.44,450.52,31832.0,448.2017,448.2017,447.8437,447.9233,31832.0
2024-05-23 15:00:00,450.58,451.19,450.51,450.92,14594.0,447.9829,448.5894,447.9133,448.321,14594.0
2024-05-23 15:10:00,450.94,451.9,450.84,451.65,17089.0,448.3409,449.2953,448.2414,449.0468,17089.0
2024-05-23 15:20:00,451.78,451.94,451.48,451.65,13961.0,449.176,449.3351,448.8777,449.0468,13961.0
2024-05-23 15:30:00,451.65,451.73,451.36,451.38,27048.0,449.0468,449.1263,448.7584,448.7783,27048.0
2024-05-23 15:40:00,451.48,451.49,450.79,451.38,26632.0,448.8777,448.8877,448.1917,448.7783,26632.0
2024-05-23 15:50:00,451.4,451.45,450.7,451.33,93498.0,448.7982,448.8479,448.1022,448.7286,93498.0
2024-05-24 09:30:00,452.51,454.45,452.12,453.43,54769.0,449.9018,451.8306,449.5141,450.8165,54769.0
2024-05-24 09:40:00,453.05,453.43,452.08,452.17,22162.0,450.4387,450.8165,449.4743,449.5638,22162.0
2024-05-24 09:50:00,452.12,452.15,451.63,451.89,52199.0,449.5141,449.5439,449.0269,449.2854,52199.0
2024-05-24 10:00:00,452.0,452.7,451.24,451.24,45191.0,449.3947,450.0907,448.6391,448.6391,45191.0
2024-05-24 10:10:00,451.38,452.05,451.21,451.86,24687.0,448.7783,449.4445,448.6093,449.2555,24687.0
2024-05-24 10:20:00,451.92,451.92,451.22,451.67,27073.0,449.3152,449.3152,448.6192,449.0666,27073.0
2024-05-24 10:30:00,451.67,451.9,450.68,451.35,29069.0,449.0666,449.2953,448.0824,448.7485,29069.0
2024-05-24 10:40:00,451.27,451.35,450.64,451.02,17237.0,448.6689,448.7485,448.0426,448.4204,17237.0
2024-05-24 10:50:00,451.05,451.9,451.03,451.7,24989.0,448.4502,449.2953,448.4303,449.0965,24989.0
2024-05-24 11:00:00,451.66,452.56,451.56,452.29,33047.0,449.0567,449.9515,448.9573,449.6831,33047.0
2024-05-24 11:10:00,452.34,452.79,452.2,452.44,29358.0,449.7328,450.1802,449.5936,449.8322,29358.0
2024-05-24 11:20:00,452.43,452.44,451.64,451.81,25381.0,449.8223,449.8322,449.0368,449.2058,25381.0
2024-05-24 11:30:00,451.87,452.01,451.08,451.18,27655.0,449.2655,449.4047,448.48,448.5795,27655.0
2024-05-24 11:40:00,451.16,452.11,451.1,452.11,25189.0,448.5596,449.5041,448.4999,449.5041,25189.0
2024-05-24 11:50:00,452.0,452.31,451.84,452.18,25285.0,449.3947,449.703,449.2357,449.5737,25285.0
2024-05-24 12:00:00,452.2,452.2,451.47,451.84,31011.0,449.5936,449.5936,448.8678,449.2357,31011.0
2024-05-24 12:10:00,451.77,452.18,451.77,452.04,10715.0,449.1661,449.5737,449.1661,449.4345,10715.0
2024-05-24 12:20:00,452.05,452.05,450.94,451.36,55212.0,449.4445,449.4445,448.3409,448.7584,55212.0
2024-05-24 12:30:00,451.4,451.6,450.73,450.87,21318.0,448.7982,448.997,448.1321,448.2713,21318.0
2024-05-24 12:40:00,450.94,451.38,450.94,451.16,15490.0,448.3409,448.7783,448.3409,448.5596,15490.0
2024-05-24 12:50:00,451.13,451.36,450.78,450.78,16740.0,448.5298,448.7584,448.1818,448.1818,16740.0
2024-05-24 13:00:00,450.81,450.92,450.46,450.65,12233.0,448.2116,448.321,447.8636,448.0525,12233.0
2024-05-24 13:10:00,450.69,451.29,450.66,451.26,13026.0,448.0923,448.6888,448.0625,448.659,13026.0
2024-05-24 13:20:00,451.33,451.56,451.2,451.2,29236.0,448.7286,448.9573,448.5994,448.5994,29236.0
2024-05-24 13:30:00,451.18,451.28,450.78,451.01,22932.0,448.5795,448.6789,448.1818,448.4104,22932.0
2024-05-24 13:40:00,451.0,451.0,450.55,450.77,25269.0,448.4005,448.4005,447.9531,448.1718,25269.0
2024-05-24 13:50:00,450.81,451.07,450.76,450.86,15849.0,448.2116,448.4701,448.1619,448.2613,15849.0
2024-05-24 14:00:00,450.89,451.8,450.89,451.78,18763.0,448.2911,449.1959,448.2911,449.176,18763.0
2024-05-24 14:10:00,451.72,451.86,451.44,451.77,13381.0,449.1164,449.2555,448.838,449.1661,13381.0
2024-05-24 14:20:00,451.72,451.86,451.42,451.46,16367.0,449.1164,449.2555,448.8181,448.8579,16367.0
2024-05-24 14:30:00,451.44,451.57,451.25,451.57,13487.0,448.838,448.9672,448.6491,448.9672,13487.0
2024-05-24 14:40:00,451.62,451.79,451.32,451.33,12905.0,449.0169,449.186,448.7187,448.7286,12905.0
2024-05-24 14:50:00,451.36,451.37,450.86,450.94,15231.0,448.7584,448.7684,448.2613,448.3409,15231.0
2024-05-24 15:00:00,450.88,450.95,450.33,450.36,23631.0,448.2812,448.3508,447.7344,447.7642,23631.0
2024-05-24 15:10:00,450.37,450.73,450.32,450.61,18948.0,447.7741,448.1321,447.7244,448.0128,18948.0
2024-05-24 15:20:00,450.61,450.75,450.56,450.66,15808.0,448.0128,448.1519,447.963,448.0625,15808.0
2024-05-24 15:30:00,450.6,451.26,450.6,451.2,20853.0,448.0028,448.659,448.0028,448.5994,20853.0
2024-05-24 15:40:00,451.14,451.38,450.8,450.8,28353.0,448.5397,448.7783,448.2017,448.2017,28353.0
2024-05-24 15:50:00,450.78,451.2,450.59,451.2,97631.0,448.1818,448.5994,447.9929,448.5994,97631.0
2024-05-28 09:30:00,450.0,450.63,448.01,448.52,82805.0,447.4063,448.0326,445.4277,445.9348,82805.0
2024-05-28 09:40:00,448.68,449.95,448.33,449.19,23412.0,446.0939,447.3566,445.7459,446.6009,23412.0
2024-05-28 09:50:00,449.32,449.32,447.52,448.56,29084.0,446.7302,446.7302,444.9406,445.9746,29084.0
2024-05-28 10:00:00,448.34,448.43,447.83,448.41,27010.0,445.7558,445.8453,445.2488,445.8254,27010.0
2024-05-28 10:10:00,448.4,448.71,447.54,447.54,16594.0,445.8155,446.1237,444.9604,444.9604,16594.0
2024-05-28 10:20:00,447.63,447.89,447.07,447.76,21162.0,445.0499,445.3084,444.4932,445.1792,21162.0
2024-05-28 10:30:00,447.67,447.79,446.33,446.69,32757.0,445.0897,445.209,443.7574,444.1153,32757.0
2024-05-28 10:40:00,446.69,446.96,446.42,446.45,46296.0,444.1153,444.3838,443.8469,443.8767,46296.0
2024-05-28 10:50:00,446.47,446.48,445.81,446.44,25230.0,443.8966,443.9066,443.2404,443.8668,25230.0
2024-05-28 11:00:00,446.4,446.57,445.07,445.21,63849.0,443.827,443.996,442.5047,442.6439,63849.0
2024-05-28 11:10:00,445.13,445.2,443.85,443.97,53698.0,442.5643,442.6339,441.2917,441.411,53698.0
2024-05-28 11:20:00,443.86,444.49,443.65,444.14,25044.0,441.3017,441.928,441.0929,441.58,25044.0
2024-05-28 11:30:00,444.14,444.28,443.83,444.09,23975.0,441.58,441.7192,441.2718,441.5303,23975.0
2024-05-28 11:40:00,444.09,444.58,444.05,444.16,27670.0,441.5303,442.0175,441.4906,441.5999,27670.0
2024-05-28 11:50:00,444.15,444.33,443.43,443.66,36097.0,441.59,441.769,440.8741,441.1028,36097.0
2024-05-28 12:00:00,443.66,444.07,443.59,443.78,35105.0,441.1028,441.5104,441.0332,441.2221,35105.0
2024-05-28 12:10:00,443.78,443.94,443.63,443.7,22516.0,441.2221,441.3812,441.073,441.1426,22516.0
2024-05-28 12:20:00,443.68,443.8,443.23,443.35,22257.0,441.1227,441.242,440.6753,440.7946,22257.0
2024-05-28 12:30:00,443.42,443.65,443.15,443.65,16095.0,440.8642,441.0929,440.5958,441.0929,16095.0
2024-05-28 12:40:00,443.69,443.87,443.58,443.64,12366.0,441.1326,441.3116,441.0233,441.0829,12366.0
2024-05-28 12:50:00,443.7,443.98,443.36,443.46,11178.0,441.1426,441.421,440.8045,440.904,11178.0
2024-05-28 13:00:00,443.42,443.56,442.89,443.03,28300.0,440.8642,441.0034,440.3373,440.4764,28300.0
2024-05-28 13:10:00,442.95,443.26,442.7,442.83,27254.0,440.3969,440.7051,440.1483,440.2776,27254.0
2024-05-28 13:20:00,442.83,443.36,442.68,443.25,9518.0,440.2776,440.8045,440.1285,440.6952,9518.0
2024-05-28 13:30:00,443.22,443.57,443.15,443.43,14562.0,440.6653,441.0133,440.5958,440.8741,14562.0
2024-05-28 13:40:00,443.35,443.41,443.0,443.14,14762.0,440.7946,440.8543,440.4466,440.5858,14762.0
2024-05-28 13:50:00,443.06,443.54,442.84,443.54,13888.0,440.5063,440.9835,440.2875,440.9835,13888.0
2024-05-28 14:00:00,443.48,443.62,443.42,443.6,19499.0,440.9238,441.063,440.8642,441.0432,19499.0
2024-05-28 14:10:00,443.64,443.93,443.34,443.6,26606.0,441.0829,441.3713,440.7847,441.0432,26606.0
2024-05-28 14:20:00,443.6,443.6,442.89,442.9,24100.0,441.0432,441.0432,440.3373,440.3472,24100.0
2024-05-28 14:30:00,442.92,442.95,442.39,442.68,24787.0,440.3671,440.3969,439.8401,440.1285,24787.0
2024-05-28 14:40:00,442.68,443.28,442.48,442.82,28836.0,440.1285,440.725,439.9296,440.2677,28836.0
2024-05-28 14:50:00,442.82,443.59,442.76,443.43,20009.0,440.2677,441.0332,440.208,440.8741,20009.0
2024-05-28 15:00:00,443.51,443.91,443.31,443.91,43991.0,440.9537,441.3514,440.7548,441.3514,43991.0
2024-05-28 15:10:00,443.95,443.96,443.3,443.93,43790.0,441.3911,441.4011,440.7449,441.3713,43790.0
2024-05-28 15:20:00,443.96,444.27,443.73,443.8,35079.0,441.4011,441.7093,441.1724,441.242,35079.0
2024-05-28 15:30:00,443.79,444.57,443.75,444.31,36786.0,441.2321,442.0076,441.1923,441.7491,36786.0
2024-05-28 15:40:00,444.28,444.43,443.82,444.18,70529.0,441.7192,441.8684,441.2619,441.6198,70529.0
2024-05-28 15:50:00,444.2,445.19,444.07,445.11,209687.0,441.6397,442.624,441.5104,442.5445,209687.0
2024-05-29 09:30:00,442.11,443.93,441.8,443.08,60810.0,439.5617,441.3713,439.2535,440.5262,60810.0
2024-05-29 09:40:00,443.21,443.91,442.9,443.85,24403.0,440.6554,441.3514,440.3472,441.2917,24403.0
2024-05-29 09:50:00,443.9,444.22,442.9,443.33,23731.0,441.3414,441.6596,440.3472,440.7747,23731.0
2024-05-29 10:00:00,443.34,443.86,442.81,443.25,24235.0,440.7847,441.3017,440.2577,440.6952,24235.0
2024-05-29 10:10:00,443.3,443.51,442.7,442.91,28193.0,440.7449,440.9537,440.1483,440.3571,28193.0
2024-05-29 10:20:00,442.95,443.06,442.36,442.97,16803.0,440.3969,440.5063,439.8103,440.4168,16803.0
2024-05-29 10:30:00,443.01,443.78,442.76,443.78,27612.0,440.4566,441.2221,440.208,441.2221,27612.0
2024-05-29 10:40:00,443.77,443.81,443.15,443.47,14924.0,441.2122,441.2519,440.5958,440.9139,14924.0
2024-05-29 10:50:00,443.5,443.93,443.31,443.86,14202.0,440.9437,441.3713,440.7548,441.3017,14202.0
2024-05-29 11:00:00,443.85,444.11,443.31,443.5,17700.0,441.2917,441.5502,440.7548,440.9437,17700.0
2024-05-29 11:10:00,443.55,443.55,442.79,442.89,25555.0,440.9934,440.9934,440.2378,440.3373,25555.0
2024-05-29 11:20:00,442.92,443.3,442.92,443.23,12175.0,440.3671,440.7449,440.3671,440.6753,12175.0
2024-05-29 11:30:00,443.23,444.22,443.16,444.16,18602.0,440.6753,441.6596,440.6057,441.5999,18602.0
2024-05-29 11:40:00,444.08,444.21,443.54,443.54,12356.0,441.5204,441.6496,440.9835,440.9835,12356.0
2024-05-29 11:50:00,443.64,443.83,443.28,443.65,20043.0,441.0829,441.2718,440.725,441.0929,20043.0
2024-05-29 12:00:00,443.65,443.65,443.09,443.41,9447.0,441.0929,441.0929,440.5361,440.8543,9447.0
2024-05-29 12:10:00,443.33,443.37,443.03,443.31,41599.0,440.7747,440.8145,440.4764,440.7548,41599.0
2024-05-29 12:20:00,443.31,443.72,443.29,443.35,18546.0,440.7548,441.1625,440.7349,440.7946,18546.0
2024-05-29 12:30:00,443.34,443.72,443.15,443.64,26110.0,440.7847,441.1625,440.5958,441.0829,26110.0
2024-05-29 12:40:00,443.64,443.65,443.37,443.42,17199.0,441.0829,441.0929,440.8145,440.8642,17199.0
2024-05-29 12:50:00,443.44,443.78,443.31,443.31,12064.0,440.8841,441.2221,440.7548,440.7548,12064.0
2024-05-29 13:00:00,443.31,443.37,442.95,443.29,17208.0,440.7548,440.8145,440.3969,440.7349,17208.0
2024-05-29 13:10:00,443.44,443.46,442.89,443.13,13751.0,440.8841,440.904,440.3373,440.5759,13751.0
2024-05-29 13:20:00,443.13,443.76,443.04,443.63,13796.0,440.5759,441.2022,440.4864,441.073,13796.0
2024-05-29 13:30:00,443.62,443.72,443.24,443.46,12991.0,441.063,441.1625,440.6852,440.904,12991.0
2024-05-29 13:40:00,443.45,443.47,443.04,443.06,19792.0,440.894,440.9139,440.4864,440.5063,19792.0
2024-05-29 13:50:00,443.11,444.0,443.09,443.93,23392.0,440.556,441.4409,440.5361,441.3713,23392.0
2024-05-29 14:00:00,443.85,444.12,443.53,443.68,30174.0,441.2917,441.5602,440.9736,441.1227,30174.0
2024-05-29 14:10:00,443.72,443.93,443.38,443.5,12501.0,441.1625,441.3713,440.8244,440.9437,12501.0
2024-05-29 14:20:00,443.46,443.78,443.29,443.54,15976.0,440.904,441.2221,440.7349,440.9835,15976.0
2024-05-29 14:30:00,443.58,443.61,443.24,443.48,26425.0,441.0233,441.0531,440.6852,440.9238,26425.0
2024-05-29 14:40:00,443.51,443.98,443.5,443.61,15274.0,440.9537,441.421,440.9437,441.0531,15274.0
2024-05-29 14:50:00,443.67,443.71,443.39,443.56,14849.0,441.1128,441.1525,440.8344,441.0034,14849.0
2024-05-29 15:00:00,443.57,443.95,443.57,443.89,24754.0,441.0133,441.3911,441.0133,441.3315,24754.0
2024-05-29 15:10:00,443.88,444.39,443.74,444.12,34539.0,441.3215,441.8286,441.1824,441.5602,34539.0
2024-05-29 15:20:00,444.06,444.47,443.97,444.25,22898.0,441.5005,441.9081,441.411,441.6894,22898.0
2024-05-29 15:30:00,444.23,444.56,443.96,444.45,18917.0,441.6695,441.9976,441.4011,441.8883,18917.0
2024-05-29 15:40:00,444.42,444.43,443.32,443.32,22631.0,441.8584,441.8684,440.7648,440.7648,22631.0
2024-05-29 15:50:00,443.31,443.57,442.21,443.07,129180.0,440.7548,441.0133,439.6612,440.5162,129180.0
2024-05-30 09:30:00,442.21,443.67,441.03,441.73,73101.0,439.6612,441.1128,438.488,439.1839,73101.0
2024-05-30 09:40:00,441.6,441.63,440.67,441.23,27666.0,439.0547,439.0845,438.13,438.6868,27666.0
2024-05-30 09:50:00,441.28,442.72,441.22,442.62,26305.0,438.7365,440.1682,438.6769,440.0688,26305.0
2024-05-30 10:00:00,442.73,443.2,441.35,441.36,40749.0,440.1782,440.6455,438.8061,438.8161,40749.0
2024-05-30 10:10:00,441.36,442.08,441.1,441.77,26468.0,438.8161,439.5319,438.5576,439.2237,26468.0
2024-05-30 10:20:00,441.88,442.93,441.75,442.77,23928.0,439.3331,440.377,439.2038,440.2179,23928.0
2024-05-30 10:30:00,442.62,443.41,442.54,443.35,16653.0,440.0688,440.8543,439.9893,440.7946,16653.0
2024-05-30 10:40:00,443.36,443.67,442.47,442.78,27174.0,440.8045,441.1128,439.9197,440.2279,27174.0
2024-05-30 10:50:00,442.84,443.0,441.86,442.21,22005.0,440.2875,440.4466,439.3132,439.6612,22005.0
2024-05-30 11:00:00,442.21,443.04,442.2,442.9,25121.0,439.6612,440.4864,439.6512,440.3472,25121.0
2024-05-30 11:10:00,442.88,443.61,442.71,443.59,20523.0,440.3273,441.0531,440.1583,441.0332,20523.0
2024-05-30 11:20:00,443.58,443.87,442.6,442.73,29518.0,441.0233,441.3116,440.0489,440.1782,29518.0
2024-05-30 11:30:00,442.73,443.53,442.49,443.53,25496.0,440.1782,440.9736,439.9396,440.9736,25496.0
2024-05-30 11:40:00,443.38,443.83,443.32,443.45,12130.0,440.8244,441.2718,440.7648,440.894,12130.0
2024-05-30 11:50:00,443.37,444.09,443.37,443.98,15698.0,440.8145,441.5303,440.8145,441.421,15698.0
2024-05-30 12:00:00,444.04,444.19,443.69,444.13,11809.0,441.4806,441.6298,441.1326,441.5701,11809.0
2024-05-30 12:10:00,444.08,444.09,443.72,444.03,6439.0,441.5204,441.5303,441.1625,441.4707,6439.0
2024-05-30 12:20:00,443.99,444.16,443.35,443.35,21289.0,441.4309,441.5999,440.7946,440.7946,21289.0
2024-05-30 12:30:00,443.38,444.01,443.32,443.96,11138.0,440.8244,441.4508,440.7648,441.4011,11138.0
2024-05-30 12:40:00,443.94,444.17,443.3,443.3,146361.0,441.3812,441.6099,440.7449,440.7449,146361.0
2024-05-30 12:50:00,443.3,443.83,443.27,443.35,13870.0,440.7449,441.2718,440.7151,440.7946,13870.0
2024-05-30 13:00:00,443.38,443.45,443.01,443.14,13619.0,440.8244,440.894,440.4566,440.5858,13619.0
2024-05-30 13:10:00,443.19,443.52,443.08,443.12,13783.0,440.6355,440.9636,440.5262,440.5659,13783.0
2024-05-30 13:20:00,443.08,443.17,442.7,443.08,18717.0,440.5262,440.6156,440.1483,440.5262,18717.0
2024-05-30 13:30:00,443.1,443.1,442.09,442.26,31509.0,440.546,440.546,439.5419,439.7109,31509.0
2024-05-30 13:40:00,442.24,442.82,442.23,442.73,17168.0,439.691,440.2677,439.6811,440.1782,17168.0
2024-05-30 13:50:00,442.69,442.73,442.42,442.64,11756.0,440.1384,440.1782,439.87,440.0887,11756.0
2024-05-30 14:00:00,442.68,442.85,442.51,442.73,13596.0,440.1285,440.2975,439.9594,440.1782,13596.0
2024-05-30 14:10:00,442.73,442.97,442.43,442.76,16533.0,440.1782,440.4168,439.8799,440.208,16533.0
2024-05-30 14:20:00,442.82,442.94,442.39,442.86,9078.0,440.2677,440.387,439.8401,440.3074,9078.0
2024-05-30 14:30:00,442.87,443.22,442.55,442.62,21492.0,440.3174,440.6653,439.9992,440.0688,21492.0
2024-05-30 14:40:00,442.59,443.32,442.5,443.2,11194.0,440.039,440.7648,439.9495,440.6455,11194.0
2024-05-30 14:50:00,443.23,443.33,442.98,443.26,13517.0,440.6753,440.7747,440.4267,440.7051,13517.0
2024-05-30 15:00:00,443.26,443.49,442.99,442.99,25886.0,440.7051,440.9338,440.4367,440.4367,25886.0
2024-05-30 15:10:00,443.02,443.27,442.6,442.73,15236.0,440.4665,440.7151,440.0489,440.1782,15236.0
2024-05-30 15:20:00,442.77,443.41,442.62,443.27,16504.0,440.2179,440.8543,440.0688,440.7151,16504.0
2024-05-30 15:30:00,443.35,443.43,442.8,442.98,14254.0,440.7946,440.8741,440.2478,440.4267,14254.0
2024-05-30 15:40:00,442.97,443.49,442.2,442.24,26097.0,440.4168,440.9338,439.6512,439.691,26097.0
2024-05-30 15:50:00,442.19,442.67,441.62,442.12,126059.0,439.6413,440.1185,439.0746,439.5717,126059.0
2024-05-31 09:30:00,442.69,443.02,442.04,442.87,69022.0,440.1384,440.4665,439.4921,440.3174,69022.0
2024-05-31 09:40:00,442.79,442.92,440.88,441.34,29618.0,440.2378,440.3671,438.3388,438.7962,29618.0
2024-05-31 09:50:00,441.26,441.26,439.8,440.65,46455.0,438.7166,438.7166,437.2651,438.1102,46455.0
2024-05-31 10:00:00,440.65,440.87,439.43,439.88,24019.0,438.1102,438.3289,436.8972,437.3446,24019.0
2024-05-31 10:10:00,439.83,440.13,439.4,439.61,17141.0,437.2949,437.5932,436.8674,437.0762,17141.0
2024-05-31 10:20:00,439.73,440.31,439.58,439.65,29642.0,437.1955,437.7721,437.0463,437.1159,29642.0
2024-05-31 10:30:00,439.55,440.06,439.25,440.06,32004.0,437.0165,437.5236,436.7182,437.5236,32004.0
2024-05-31 10:40:00,440.0,440.84,439.97,440.49,15376.0,437.4639,438.2991,437.4341,437.9511,15376.0
2024-05-31 10:50:00,440.52,440.6,439.81,440.25,19549.0,437.9809,438.0604,437.275,437.7125,19549.0
2024-05-31 11:00:00,440.34,440.48,439.73,440.26,17834.0,437.8019,437.9411,437.1955,437.7224,17834.0
2024-05-31 11:10:00,440.26,440.3,439.49,439.54,27615.0,437.7224,437.7622,436.9568,437.0066,27615.0
2024-05-31 11:20:00,439.6,440.24,439.6,440.07,16022.0,437.0662,437.7025,437.0662,437.5335,16022.0
2024-05-31 11:30:00,440.06,440.38,439.71,439.72,19021.0,437.5236,437.8417,437.1756,437.1855,19021.0
2024-05-31 11:40:00,439.8,440.59,439.79,440.51,11095.0,437.2651,438.0505,437.2551,437.971,11095.0
2024-05-31 11:50:00,440.47,440.75,440.34,440.59,18293.0,437.9312,438.2096,437.8019,438.0505,18293.0
2024-05-31 12:00:00,440.58,440.7,439.85,440.47,13441.0,438.0406,438.1599,437.3148,437.9312,13441.0
2024-05-31 12:10:00,440.47,440.62,440.01,440.61,10662.0,437.9312,438.0803,437.4739,438.0704,10662.0
2024-05-31 12:20:00,440.7,440.95,440.44,440.72,16030.0,438.1599,438.4084,437.9014,438.1798,16030.0
2024-05-31 12:30:00,440.63,440.82,440.55,440.71,19688.0,438.0903,438.2792,438.0107,438.1698,19688.0
2024-05-31 12:40:00,440.71,440.8,440.41,440.67,11458.0,438.1698,438.2593,437.8715,438.13,11458.0
2024-05-31 12:50:00,440.73,440.81,440.63,440.81,7696.0,438.1897,438.2692,438.0903,438.2692,7696.0
2024-05-31 13:00:00,440.83,441.43,440.83,441.43,10947.0,438.2891,438.8857,438.2891,438.8857,10947.0
2024-05-31 13:10:00,441.42,441.53,441.25,441.3,12758.0,438.8757,438.9851,438.7067,438.7564,12758.0
2024-05-31 13:20:00,441.37,441.59,441.25,441.49,10241.0,438.826,439.0447,438.7067,438.9453,10241.0
2024-05-31 13:30:00,441.5,441.58,441.02,441.02,12227.0,438.9553,439.0348,438.478,438.478,12227.0
2024-05-31 13:40:00,441.06,441.49,440.94,441.36,10585.0,438.5178,438.9453,438.3985,438.8161,10585.0
2024-05-31 13:50:00,441.4,441.57,440.95,441.35,15861.0,438.8558,439.0249,438.4084,438.8061,15861.0
2024-05-31 14:00:00,441.45,442.01,441.35,442.01,14424.0,438.9056,439.4623,438.8061,439.4623,14424.0
2024-05-31 14:10:00,442.07,442.47,442.06,442.35,15511.0,439.522,439.9197,439.512,439.8004,15511.0
2024-05-31 14:20:00,442.39,442.48,442.11,442.19,22004.0,439.8401,439.9296,439.5617,439.6413,22004.0
2024-05-31 14:30:00,442.25,442.6,442.1,442.56,13077.0,439.7009,440.0489,439.5518,440.0092,13077.0
2024-05-31 14:40:00,442.56,443.12,442.37,442.95,24049.0,440.0092,440.5659,439.8202,440.3969,24049.0
2024-05-31 14:50:00,442.99,442.99,442.33,442.84,22019.0,440.4367,440.4367,439.7805,440.2875,22019.0
2024-05-31 15:00:00,442.84,443.16,442.46,442.99,20370.0,440.2875,440.6057,439.9097,440.4367,20370.0
2024-05-31 15:10:00,442.91,443.34,442.75,443.1,24526.0,440.3571,440.7847,440.1981,440.546,24526.0
2024-05-31 15:20:00,443.21,443.53,443.13,443.19,13764.0,440.6554,440.9736,440.5759,440.6355,13764.0
2024-05-31 15:30:00,443.11,443.55,443.02,443.54,24447.0,440.556,440.9934,440.4665,440.9835,24447.0
2024-05-31 15:40:00,443.61,444.88,443.55,444.86,42057.0,441.0531,442.3158,440.9934,442.2959,42057.0
2024-05-31 15:50:00,445.0,447.34,444.61,446.88,451667.0,442.4351,444.7616,442.0473,444.3043,451667.0
2024-06-03 09:30:00,443.48,445.0,442.77,443.01,71778.0,440.9238,442.4351,440.2179,440.4566,71778.0
2024-06-03 09:40:00,443.09,444.0,442.82,443.26,20393.0,440.5361,441.4409,440.2677,440.7051,20393.0
2024-06-03 09:50:00,443.1,443.11,441.4,442.46,32181.0,440.546,440.556,438.8558,439.9097,32181.0
2024-06-03 10:00:00,443.01,443.5,441.84,442.18,30233.0,440.4566,440.9437,439.2933,439.6313,30233.0
2024-06-03 10:10:00,442.26,442.86,441.05,441.35,39920.0,439.7109,440.3074,438.5079,438.8061,39920.0
2024-06-03 10:20:00,441.36,441.94,441.35,441.79,18932.0,438.8161,439.3927,438.8061,439.2436,18932.0
2024-06-03 10:30:00,441.78,442.49,441.45,442.08,30298.0,439.2336,439.9396,438.9056,439.5319,30298.0
2024-06-03 10:40:00,441.92,442.33,440.91,441.77,22221.0,439.3728,439.7805,438.3687,439.2237,22221.0
2024-06-03 10:50:00,441.68,441.85,440.69,441.76,25360.0,439.1342,439.3032,438.1499,439.2138,25360.0
2024-06-03 11:00:00,441.76,441.76,440.4,441.18,15207.0,439.2138,439.2138,437.8616,438.6371,15207.0
2024-06-03 11:10:00,441.01,441.57,440.84,441.33,17704.0,438.4681,439.0249,438.2991,438.7862,17704.0
2024-06-03 11:20:00,441.16,441.19,440.52,440.52,15174.0,438.6172,438.647,437.9809,437.9809,15174.0
2024-06-03 11:30:00,440.58,440.88,440.1,440.15,18082.0,438.0406,438.3388,437.5633,437.613,18082.0
2024-06-03 11:40:00,440.1,440.96,440.1,440.48,12933.0,437.5633,438.4184,437.5633,437.9411,12933.0
2024-06-03 11:50:00,440.25,440.85,440.15,440.65,15161.0,437.7125,438.309,437.613,438.1102,15161.0
2024-06-03 12:00:00,440.61,440.77,439.72,439.9,31746.0,438.0704,438.2295,437.1855,437.3645,31746.0
2024-06-03 12:10:00,439.89,440.04,439.01,439.2,18674.0,437.3545,437.5037,436.4796,436.6685,18674.0
2024-06-03 12:20:00,439.16,439.22,438.33,438.43,22153.0,436.6287,436.6884,435.8035,435.903,22153.0
2024-06-03 12:30:00,438.42,438.6,437.98,438.12,26887.0,435.893,436.072,435.4556,435.5947,26887.0
2024-06-03 12:40:00,438.12,438.91,437.88,438.9,25366.0,435.5947,436.3802,435.3561,436.3702,25366.0
2024-06-03 12:50:00,438.82,439.59,438.69,439.45,11512.0,436.2907,437.0563,436.1615,436.9171,11512.0
2024-06-03 13:00:00,439.48,439.73,439.12,439.66,20443.0,436.9469,437.1955,436.589,437.1259,20443.0
2024-06-03 13:10:00,439.65,440.24,439.07,439.96,18593.0,437.1159,437.7025,436.5393,437.4241,18593.0
2024-06-03 13:20:00,439.96,440.25,439.49,440.19,15064.0,437.4241,437.7125,436.9568,437.6528,15064.0
2024-06-03 13:30:00,440.18,441.0,440.17,440.94,16661.0,437.6429,438.4581,437.6329,438.3985,16661.0
2024-06-03 13:40:00,440.89,441.57,440.87,441.18,18212.0,438.3488,439.0249,438.3289,438.6371,18212.0
2024-06-03 13:50:00,441.21,441.36,440.95,441.23,14866.0,438.6669,438.8161,438.4084,438.6868,14866.0
2024-06-03 14:00:00,441.33,441.94,441.19,441.82,14422.0,438.7862,439.3927,438.647,439.2734,14422.0
2024-06-03 14:10:00,441.82,441.87,441.1,441.87,15634.0,439.2734,439.3231,438.5576,439.3231,15634.0
2024-06-03 14:20:00,441.83,442.19,441.64,441.67,18027.0,439.2834,439.6413,439.0945,439.1243,18027.0
2024-06-03 14:30:00,441.8,442.26,441.65,442.24,11328.0,439.2535,439.7109,439.1044,439.691,11328.0
2024-06-03 14:40:00,442.29,442.45,441.77,442.28,10141.0,439.7407,439.8998,439.2237,439.7308,10141.0
2024-06-03 14:50:00,442.25,442.25,441.69,442.19,26203.0,439.7009,439.7009,439.1442,439.6413,26203.0
2024-06-03 15:00:00,442.19,442.4,441.94,442.05,20814.0,439.6413,439.8501,439.3927,439.5021,20814.0
2024-06-03 15:10:00,441.93,442.25,441.84,442.25,27036.0,439.3828,439.7009,439.2933,439.7009,27036.0
2024-06-03 15:20:00,442.35,442.46,442.04,442.22,10904.0,439.8004,439.9097,439.4921,439.6711,10904.0
2024-06-03 15:30:00,442.3,442.6,441.94,442.03,18773.0,439.7507,440.0489,439.3927,439.4822,18773.0
2024-06-03 15:40:00,442.06,442.74,442.02,442.7,22793.0,439.512,440.1881,439.4723,440.1483,22793.0
2024-06-03 15:50:00,442.7,443.41,442.5,443.41,173795.0,440.1483,440.8543,439.9495,440.8543,173795.0
2024-06-04 09:30:00,443.36,443.55,441.36,442.0,78712.0,440.8045,440.9934,438.8161,439.4524,78712.0
2024-06-04 09:40:00,441.93,443.53,441.89,443.08,48583.0,439.3828,440.9736,439.343,440.5262,48583.0
2024-06-04 09:50:00,443.29,443.75,442.51,443.75,47280.0,440.7349,441.1923,439.9594,441.1923,47280.0
2024-06-04 10:00:00,443.98,444.75,443.27,443.36,39752.0,441.421,442.1865,440.7151,440.8045,39752.0
2024-06-04 10:10:00,443.41,444.36,443.31,444.06,22332.0,440.8543,441.7988,440.7548,441.5005,22332.0
2024-06-04 10:20:00,443.88,444.06,443.21,443.53,25740.0,441.3215,441.5005,440.6554,440.9736,25740.0
2024-06-04 10:30:00,443.54,443.54,442.5,443.09,34512.0,440.9835,440.9835,439.9495,440.5361,34512.0
2024-06-04 10:40:00,443.1,443.52,443.06,443.24,22564.0,440.546,440.9636,440.5063,440.6852,22564.0
2024-06-04 10:50:00,443.3,443.83,443.0,443.2,16180.0,440.7449,441.2718,440.4466,440.6455,16180.0
2024-06-04 11:00:00,443.11,443.16,442.48,442.71,16567.0,440.556,440.6057,439.9296,440.1583,16567.0
2024-06-04 11:10:00,442.74,443.0,442.49,442.71,19006.0,440.1881,440.4466,439.9396,440.1583,19006.0
2024-06-04 11:20:00,442.74,442.8,442.02,442.09,11655.0,440.1881,440.2478,439.4723,439.5419,11655.0
2024-06-04 11:30:00,442.09,442.46,441.9,442.41,14924.0,439.5419,439.9097,439.353,439.86,14924.0
2024-06-04 11:40:00,442.44,442.85,442.44,442.55,18861.0,439.8898,440.2975,439.8898,439.9992,18861.0
2024-06-04 11:50:00,442.55,442.6,442.27,442.31,20672.0,439.9992,440.0489,439.7208,439.7606,20672.0
2024-06-04 12:00:00,442.36,442.76,442.03,442.3,78672.0,439.8103,440.208,439.4822,439.7507,78672.0
2024-06-04 12:10:00,442.3,442.3,441.53,441.54,15694.0,439.7507,439.7507,438.9851,438.995,15694.0
2024-06-04 12:20:00,441.58,442.08,441.32,442.08,26969.0,439.0348,439.5319,438.7763,439.5319,26969.0
2024-06-04 12:30:00,442.09,442.32,442.02,442.27,23391.0,439.5419,439.7705,439.4723,439.7208,23391.0
2024-06-04 12:40:00,442.29,443.17,442.24,443.0,20289.0,439.7407,440.6156,439.691,440.4466,20289.0
2024-06-04 12:50:00,443.0,443.16,442.7,443.05,13592.0,440.4466,440.6057,440.1483,440.4963,13592.0
2024-06-04 13:00:00,443.04,443.04,442.32,442.61,15277.0,440.4864,440.4864,439.7705,440.0589,15277.0
2024-06-04 13:10:00,442.68,443.16,442.39,442.4,15464.0,440.1285,440.6057,439.8401,439.8501,15464.0
2024-06-04 13:20:00,442.47,442.73,441.93,442.63,24648.0,439.9197,440.1782,439.3828,440.0787,24648.0
2024-06-04 13:30:00,442.8,442.82,442.17,442.35,17928.0,440.2478,440.2677,439.6214,439.8004,17928.0
2024-06-04 13:40:00,442.4,442.78,442.36,442.78,38473.0,439.8501,440.2279,439.8103,440.2279,38473.0
2024-06-04 13:50:00,442.84,443.11,442.73,442.97,29147.0,440.2875,440.556,440.1782,440.4168,29147.0
2024-06-04 14:00:00,442.96,443.3,442.92,443.16,15577.0,440.4068,440.7449,440.3671,440.6057,15577.0
2024-06-04 14:10:00,443.08,444.26,443.05,443.89,35688.0,440.5262,441.6994,440.4963,441.3315,35688.0
2024-06-04 14:20:00,443.91,444.36,443.75,444.31,26586.0,441.3514,441.7988,441.1923,441.7491,26586.0
2024-06-04 14:30:00,444.35,444.39,444.02,444.32,14282.0,441.7888,441.8286,441.4607,441.759,14282.0
2024-06-04 14:40:00,444.31,444.61,444.14,444.28,12547.0,441.7491,442.0473,441.58,441.7192,12547.0
2024-06-04 14:50:00,444.32,444.46,444.01,444.08,10217.0,441.759,441.8982,441.4508,441.5204,10217.0
2024-06-04 15:00:00,443.95,443.95,442.86,443.23,15244.0,441.3911,441.3911,440.3074,440.6753,15244.0
2024-06-04 15:10:00,443.22,443.7,443.13,443.34,13632.0,440.6653,441.1426,440.5759,440.7847,13632.0
2024-06-04 15:20:00,443.33,443.7,443.15,443.47,15247.0,440.7747,441.1426,440.5958,440.9139,15247.0
2024-06-04 15:30:00,443.44,443.72,443.04,443.2,16376.0,440.8841,441.1625,440.4864,440.6455,16376.0
2024-06-04 15:40:00,443.24,444.1,443.23,443.46,26553.0,440.6852,441.5403,440.6753,440.904,26553.0
2024-06-04 15:50:00,443.5,444.88,443.49,444.74,105113.0,440.9437,442.3158,440.9338,442.1766,105113.0
2024-06-05 09:30:00,446.8,447.57,445.24,446.83,99981.0,444.2247,444.9903,442.6737,444.2545,99981.0
2024-06-05 09:40:00,446.68,446.73,444.35,444.35,21085.0,444.1054,444.1551,441.7888,441.7888,21085.0
2024-06-05 09:50:00,444.33,444.35,443.36,443.69,26363.0,441.769,441.7888,440.8045,441.1326,26363.0
2024-06-05 10:00:00,443.4,443.69,442.3,442.72,36282.0,440.8443,441.1326,439.7507,440.1682,36282.0
2024-06-05 10:10:00,442.52,443.72,442.52,443.42,22694.0,439.9694,441.1625,439.9694,440.8642,22694.0
2024-06-05 10:20:00,443.44,443.93,443.41,443.69,17078.0,440.8841,441.3713,440.8543,441.1326,17078.0
2024-06-05 10:30:00,443.74,443.9,443.33,443.44,21015.0,441.1824,441.3414,440.7747,440.8841,21015.0
2024-06-05 10:40:00,443.44,443.63,442.89,443.63,15905.0,440.8841,441.073,440.3373,441.073,15905.0
2024-06-05 10:50:00,443.64,444.27,443.56,444.21,15354.0,441.0829,441.7093,441.0034,441.6496,15354.0
2024-06-05 11:00:00,444.21,444.58,444.11,444.16,19007.0,441.6496,442.0175,441.5502,441.5999,19007.0
2024-06-05 11:10:00,444.18,445.39,444.18,445.12,10753.0,441.6198,442.8228,441.6198,442.5544,10753.0
2024-06-05 11:20:00,445.12,445.3,444.89,445.16,19683.0,442.5544,442.7334,442.3257,442.5942,19683.0
2024-06-05 11:30:00,445.2,445.25,444.71,444.71,14429.0,442.6339,442.6836,442.1468,442.1468,14429.0
2024-06-05 11:40:00,444.65,445.25,444.42,445.0,18862.0,442.0871,442.6836,441.8584,442.4351,18862.0
2024-06-05 11:50:00,445.05,445.07,444.66,444.82,10443.0,442.4848,442.5047,442.097,442.2561,10443.0
2024-06-05 12:00:00,444.69,444.71,444.24,444.36,9974.0,442.1269,442.1468,441.6795,441.7988,9974.0
2024-06-05 12:10:00,444.36,444.39,443.52,443.52,12700.0,441.7988,441.8286,440.9636,440.9636,12700.0
2024-06-05 12:20:00,443.54,444.15,443.54,444.1,11184.0,440.9835,441.59,440.9835,441.5403,11184.0
2024-06-05 12:30:00,444.13,444.75,444.13,444.29,12261.0,441.5701,442.1865,441.5701,441.7292,12261.0
2024-06-05 12:40:00,444.28,444.59,444.28,444.44,6991.0,441.7192,442.0275,441.7192,441.8783,6991.0
2024-06-05 12:50:00,444.53,444.57,443.98,444.18,11879.0,441.9678,442.0076,441.421,441.6198,11879.0
2024-06-05 13:00:00,444.15,444.87,444.01,444.78,8252.0,441.59,442.3058,441.4508,442.2164,8252.0
2024-06-05 13:10:00,444.85,444.86,444.27,444.34,11369.0,442.286,442.2959,441.7093,441.7789,11369.0
2024-06-05 13:20:00,444.34,445.64,444.13,445.61,15492.0,441.7789,443.0714,441.5701,443.0416,15492.0
2024-06-05 13:30:00,445.61,445.61,445.15,445.38,11443.0,443.0416,443.0416,442.5842,442.8129,11443.0
2024-06-05 13:40:00,445.3,445.62,445.3,445.41,12613.0,442.7334,443.0515,442.7334,442.8427,12613.0
2024-06-05 13:50:00,445.37,445.38,444.92,445.16,10058.0,442.803,442.8129,442.3555,442.5942,10058.0
2024-06-05 14:00:00,445.16,445.36,445.1,445.26,13928.0,442.5942,442.793,442.5345,442.6936,13928.0
2024-06-05 14:10:00,445.26,445.55,445.14,445.55,9820.0,442.6936,442.9819,442.5743,442.9819,9820.0
2024-06-05 14:20:00,445.59,445.96,445.58,445.92,6603.0,443.0217,443.3896,443.0117,443.3498,6603.0
2024-06-05 14:30:00,445.98,446.58,445.98,446.42,11420.0,443.4094,444.006,443.4094,443.8469,11420.0
2024-06-05 14:40:00,446.42,446.73,446.37,446.6,17540.0,443.8469,444.1551,443.7972,444.0259,17540.0
2024-06-05 14:50:00,446.6,446.61,446.33,446.38,7995.0,444.0259,444.0358,443.7574,443.8071,7995.0
2024-06-05 15:00:00,446.37,446.81,446.28,446.6,14324.0,443.7972,444.2347,443.7077,444.0259,14324.0
2024-06-05 15:10:00,446.58,446.7,446.44,446.51,11635.0,444.006,444.1253,443.8668,443.9364,11635.0
2024-06-05 15:20:00,446.5,446.58,446.2,446.31,15268.0,443.9264,444.006,443.6282,443.7375,15268.0
2024-06-05 15:30:00,446.2,446.45,445.97,446.2,15184.0,443.6282,443.8767,443.3995,443.6282,15184.0
2024-06-05 15:40:00,446.26,446.26,445.57,445.83,18471.0,443.6878,443.6878,443.0018,443.2603,18471.0
2024-06-05 15:50:00,445.77,446.83,445.56,446.82,160156.0,443.2007,444.2545,442.9919,444.2446,160156.0
2024-06-06 09:30:00,448.49,448.49,444.63,446.16,77948.0,445.905,445.905,442.0672,443.5884,77948.0
2024-06-06 09:40:00,446.47,448.9,446.18,448.57,23523.0,443.8966,446.3126,443.6083,445.9845,23523.0
2024-06-06 09:50:00,448.72,449.11,448.2,448.97,39806.0,446.1336,446.5214,445.6166,446.3822,39806.0
2024-06-06 10:00:00,448.75,449.55,448.23,448.46,17850.0,446.1635,446.9589,445.6465,445.8751,17850.0
2024-06-06 10:10:00,448.48,448.97,447.8,448.87,35664.0,445.895,446.3822,445.2189,446.2828,35664.0
2024-06-06 10:20:00,448.86,449.49,448.35,449.47,44385.0,446.2728,446.8992,445.7658,446.8793,44385.0
2024-06-06 10:30:00,449.49,449.56,448.36,448.81,22017.0,446.8992,446.9688,445.7757,446.2231,22017.0
2024-06-06 10:40:00,448.8,449.47,448.57,449.47,17348.0,446.2132,446.8793,445.9845,446.8793,17348.0
2024-06-06 10:50:00,449.24,449.78,448.75,449.22,17094.0,446.6507,447.1875,446.1635,446.6308,17094.0
2024-06-06 11:00:00,449.22,449.44,448.64,448.72,27711.0,446.6308,446.8495,446.0541,446.1336,27711.0
2024-06-06 11:10:00,448.65,448.65,447.9,448.13,24973.0,446.0641,446.0641,445.3184,445.547,24973.0
2024-06-06 11:20:00,448.06,448.07,447.02,447.16,24131.0,445.4775,445.4874,444.4434,444.5826,24131.0
2024-06-06 11:30:00,447.14,447.59,447.05,447.15,16121.0,444.5628,445.0102,444.4733,444.5727,16121.0
2024-06-06 11:40:00,447.03,447.68,446.89,447.09,13945.0,444.4534,445.0996,444.3142,444.513,13945.0
2024-06-06 11:50:00,447.17,447.39,447.06,447.12,12408.0,444.5926,444.8113,444.4832,444.5429,12408.0
2024-06-06 12:00:00,447.12,447.63,447.12,447.44,11692.0,444.5429,445.0499,444.5429,444.861,11692.0
2024-06-06 12:10:00,447.49,448.0,447.45,447.82,16894.0,444.9107,445.4178,444.871,445.2388,16894.0
2024-06-06 12:20:00,447.55,447.81,447.08,447.4,20114.0,444.9704,445.2289,444.5031,444.8213,20114.0
2024-06-06 12:30:00,447.47,447.81,447.41,447.66,11082.0,444.8909,445.2289,444.8312,445.0798,11082.0
2024-06-06 12:40:00,447.66,448.35,447.65,448.17,12081.0,445.0798,445.7658,445.0698,445.5868,12081.0
2024-06-06 12:50:00,448.18,448.18,447.63,447.84,12936.0,445.5968,445.5968,445.0499,445.2587,12936.0
2024-06-06 13:00:00,447.79,447.86,447.35,447.44,11952.0,445.209,445.2786,444.7715,444.861,11952.0
2024-06-06 13:10:00,447.42,447.72,447.25,447.41,10126.0,444.8411,445.1394,444.6721,444.8312,10126.0
2024-06-06 13:20:00,447.48,448.2,447.38,448.09,10758.0,444.9008,445.6166,444.8014,445.5073,10758.0
2024-06-06 13:30:00,448.06,448.74,448.01,448.62,17941.0,445.4775,446.1535,445.4277,446.0342,17941.0
2024-06-06 13:40:00,448.58,448.81,448.48,448.63,10676.0,445.9945,446.2231,445.895,446.0442,10676.0
2024-06-06 13:50:00,448.63,449.41,448.63,449.07,14528.0,446.0442,446.8197,446.0442,446.4816,14528.0
2024-06-06 14:00:00,449.07,449.09,447.98,447.98,17566.0,446.4816,446.5015,445.3979,445.3979,17566.0
2024-06-06 14:10:00,447.93,448.39,447.83,448.23,8541.0,445.3482,445.8055,445.2488,445.6465,8541.0
2024-06-06 14:20:00,448.21,448.3,448.02,448.16,9805.0,445.6266,445.7161,445.4377,445.5769,9805.0
2024-06-06 14:30:00,448.17,448.34,447.92,448.03,12000.0,445.5868,445.7558,445.3383,445.4476,12000.0
2024-06-06 14:40:00,448.04,448.47,448.04,448.47,8363.0,445.4576,445.8851,445.4576,445.8851,8363.0
2024-06-06 14:50:00,448.5,448.82,448.29,448.73,10713.0,445.9149,446.2331,445.7061,446.1436,10713.0
2024-06-06 15:00:00,448.61,449.02,448.61,449.02,12256.0,446.0243,446.4319,446.0243,446.4319,12256.0
2024-06-06 15:10:00,448.95,449.43,448.8,448.8,16342.0,446.3623,446.8396,446.2132,446.2132,16342.0
2024-06-06 15:20:00,448.76,449.0,448.64,448.93,13002.0,446.1734,446.412,446.0541,446.3424,13002.0
2024-06-06 15:30:00,448.93,449.06,448.64,448.7,14480.0,446.3424,446.4717,446.0541,446.1138,14480.0
2024-06-06 15:40:00,448.66,448.66,447.99,448.0,25056.0,446.074,446.074,445.4079,445.4178,25056.0
2024-06-06 15:50:00,448.1,448.82,447.9,448.81,78491.0,445.5172,446.2331,445.3184,446.2231,78491.0
2024-06-07 09:30:00,449.45,449.85,448.17,448.81,52643.0,446.8594,447.2571,445.5868,446.2231,52643.0
2024-06-07 09:40:00,448.8,448.93,447.66,447.9,15888.0,446.2132,446.3424,445.0798,445.3184,15888.0
2024-06-07 09:50:00,447.85,449.73,447.26,449.53,36365.0,445.2687,447.1378,444.6821,446.939,36365.0
2024-06-07 10:00:00,449.55,450.29,448.95,450.28,23332.0,446.9589,447.6946,446.3623,447.6847,23332.0
2024-06-07 10:10:00,450.17,450.78,449.74,450.68,26979.0,447.5753,448.1818,447.1478,448.0824,26979.0
2024-06-07 10:20:00,450.72,451.96,450.67,451.21,45399.0,448.1221,449.355,448.0724,448.6093,45399.0
2024-06-07 10:30:00,451.15,452.27,451.03,452.16,26804.0,448.5496,449.6632,448.4303,449.5538,26804.0
2024-06-07 10:40:00,452.16,453.0,451.97,451.97,27475.0,449.5538,450.389,449.3649,449.3649,27475.0
2024-06-07 10:50:00,451.97,451.97,450.96,451.39,14451.0,449.3649,449.3649,448.3607,448.7883,14451.0
2024-06-07 11:00:00,451.29,451.55,450.85,451.0,18721.0,448.6888,448.9473,448.2514,448.4005,18721.0
2024-06-07 11:10:00,450.9,451.33,450.69,451.11,17300.0,448.3011,448.7286,448.0923,448.5099,17300.0
2024-06-07 11:20:00,451.14,451.48,451.03,451.14,12105.0,448.5397,448.8777,448.4303,448.5397,12105.0
2024-06-07 11:30:00,451.2,451.36,450.12,450.12,26027.0,448.5994,448.7584,447.5256,447.5256,26027.0
2024-06-07 11:40:00,450.23,450.73,450.23,450.36,10965.0,447.6349,448.1321,447.6349,447.7642,10965.0
2024-06-07 11:50:00,450.35,450.75,450.11,450.57,13810.0,447.7543,448.1519,447.5156,447.973,13810.0
2024-06-07 12:00:00,450.46,450.81,450.31,450.74,11403.0,447.8636,448.2116,447.7145,448.142,11403.0
2024-06-07 12:10:00,450.78,451.18,450.78,450.99,8305.0,448.1818,448.5795,448.1818,448.3906,8305.0
2024-06-07 12:20:00,450.97,451.24,450.8,451.22,9018.0,448.3707,448.6391,448.2017,448.6192,9018.0
2024-06-07 12:30:00,451.24,451.42,450.87,451.0,9012.0,448.6391,448.8181,448.2713,448.4005,9012.0
2024-06-07 12:40:00,451.05,451.26,450.71,450.96,9551.0,448.4502,448.659,448.1122,448.3607,9551.0
2024-06-07 12:50:00,450.95,451.66,450.94,451.48,12992.0,448.3508,449.0567,448.3409,448.8777,12992.0
2024-06-07 13:00:00,451.47,451.57,451.18,451.38,7758.0,448.8678,448.9672,448.5795,448.7783,7758.0
2024-06-07 13:10:00,451.35,451.6,451.25,451.41,9382.0,448.7485,448.997,448.6491,448.8081,9382.0
2024-06-07 13:20:00,451.44,451.8,451.26,451.45,14722.0,448.838,449.1959,448.659,448.8479,14722.0
2024-06-07 13:30:00,451.41,451.67,451.38,451.39,15519.0,448.8081,449.0666,448.7783,448.7883,15519.0
2024-06-07 13:40:00,451.39,451.42,451.12,451.38,9570.0,448.7883,448.8181,448.5198,448.7783,9570.0
2024-06-07 13:50:00,451.34,451.59,451.06,451.06,11519.0,448.7385,448.9871,448.4602,448.4602,11519.0
2024-06-07 14:00:00,451.05,451.05,450.1,450.33,10483.0,448.4502,448.4502,447.5057,447.7344,10483.0
2024-06-07 14:10:00,450.4,450.46,449.94,450.46,10647.0,447.804,447.8636,447.3466,447.8636,10647.0
2024-06-07 14:20:00,450.36,450.82,450.36,450.74,10132.0,447.7642,448.2215,447.7642,448.142,10132.0
2024-06-07 14:30:00,450.66,450.92,450.56,450.86,10554.0,448.0625,448.321,447.963,448.2613,10554.0
2024-06-07 14:40:00,450.91,451.44,450.91,451.32,11615.0,448.311,448.838,448.311,448.7187,11615.0
2024-06-07 14:50:00,451.38,451.38,450.89,451.04,10857.0,448.7783,448.7783,448.2911,448.4403,10857.0
2024-06-07 15:00:00,450.94,451.18,450.72,450.84,10508.0,448.3409,448.5795,448.1221,448.2414,10508.0
2024-06-07 15:10:00,450.84,450.9,450.2,450.22,12955.0,448.2414,448.3011,447.6051,447.625,12955.0
2024-06-07 15:20:00,450.31,450.82,450.06,450.72,15428.0,447.7145,448.2215,447.4659,448.1221,15428.0
2024-06-07 15:30:00,450.69,450.9,450.48,450.48,21314.0,448.0923,448.3011,447.8835,447.8835,21314.0
2024-06-07 15:40:00,450.46,450.69,449.94,450.04,28789.0,447.8636,448.0923,447.3466,447.446,28789.0
2024-06-07 15:50:00,449.99,450.35,449.66,449.69,65770.0,447.3963,447.7543,447.0682,447.0981,65770.0
2024-06-10 09:30:00,448.42,449.24,447.67,447.89,52543.0,445.8354,446.6507,445.0897,445.3084,52543.0
2024-06-10 09:40:00,447.81,448.49,446.46,447.89,31071.0,445.2289,445.905,443.8867,445.3084,31071.0
2024-06-10 09:50:00,448.08,448.54,447.29,447.68,39710.0,445.4973,445.9547,444.7119,445.0996,39710.0
2024-06-10 10:00:00,447.76,448.05,446.87,447.66,19031.0,445.1792,445.4675,444.2943,445.0798,19031.0
2024-06-10 10:10:00,447.74,447.76,446.35,446.42,23676.0,445.1593,445.1792,443.7773,443.8469,23676.0
2024-06-10 10:20:00,446.42,446.51,445.9,445.9,29224.0,443.8469,443.9364,443.3299,443.3299,29224.0
2024-06-10 10:30:00,445.9,445.9,444.43,444.64,30886.0,443.3299,443.3299,441.8684,442.0772,30886.0
2024-06-10 10:40:00,444.65,444.86,444.37,444.69,21587.0,442.0871,442.2959,441.8087,442.1269,21587.0
2024-06-10 10:50:00,444.64,445.39,444.61,445.17,23634.0,442.0772,442.8228,442.0473,442.6041,23634.0
2024-06-10 11:00:00,445.11,445.78,445.11,445.54,18347.0,442.5445,443.2106,442.5445,442.972,18347.0
2024-06-10 11:10:00,445.53,445.79,444.88,445.62,27273.0,442.962,443.2205,442.3158,443.0515,27273.0
2024-06-10 11:20:00,445.61,445.91,445.36,445.88,14951.0,443.0416,443.3398,442.793,443.31,14951.0
2024-06-10 11:30:00,445.93,446.97,445.93,446.97,15264.0,443.3597,444.3937,443.3597,444.3937,15264.0
2024-06-10 11:40:00,447.11,447.12,446.73,447.08,11410.0,444.5329,444.5429,444.1551,444.5031,11410.0
2024-06-10 11:50:00,447.13,447.61,446.98,447.17,10648.0,444.5528,445.03,444.4037,444.5926,10648.0
2024-06-10 12:00:00,447.17,447.24,446.91,447.05,19043.0,444.5926,444.6622,444.3341,444.4733,19043.0
2024-06-10 12:10:00,447.06,447.8,447.05,447.62,14412.0,444.4832,445.2189,444.4733,445.04,14412.0
2024-06-10 12:20:00,447.68,448.04,447.53,447.71,29798.0,445.0996,445.4576,444.9505,445.1295,29798.0
2024-06-10 12:30:00,447.71,448.19,447.6,448.19,17971.0,445.1295,445.6067,445.0201,445.6067,17971.0
2024-06-10 12:40:00,448.24,448.3,448.01,448.3,11000.0,445.6564,445.7161,445.4277,445.7161,11000.0
2024-06-10 12:50:00,448.31,448.36,447.66,447.72,15710.0,445.726,445.7757,445.0798,445.1394,15710.0
2024-06-10 13:00:00,447.77,447.79,447.42,447.46,13517.0,445.1891,445.209,444.8411,444.8809,13517.0
2024-06-10 13:10:00,447.51,447.96,447.5,447.79,12400.0,444.9306,445.378,444.9207,445.209,12400.0
2024-06-10 13:20:00,447.79,447.88,447.45,447.79,13598.0,445.209,445.2985,444.871,445.209,13598.0
2024-06-10 13:30:00,447.81,447.91,447.65,447.88,9450.0,445.2289,445.3283,445.0698,445.2985,9450.0
2024-06-10 13:40:00,447.9,448.89,447.89,448.89,12924.0,445.3184,446.3027,445.3084,446.3027,12924.0
2024-06-10 13:50:00,448.91,449.06,448.59,448.67,15060.0,446.3226,446.4717,446.0044,446.0839,15060.0
2024-06-10 14:00:00,448.78,449.2,448.74,449.2,11773.0,446.1933,446.6109,446.1535,446.6109,11773.0
2024-06-10 14:10:00,449.19,449.77,448.99,449.74,22607.0,446.6009,447.1776,446.4021,447.1478,22607.0
2024-06-10 14:20:00,449.75,449.82,449.27,449.44,20856.0,447.1577,447.2273,446.6805,446.8495,20856.0
2024-06-10 14:30:00,449.41,449.83,449.4,449.65,16009.0,446.8197,447.2372,446.8097,447.0583,16009.0
2024-06-10 14:40:00,449.67,449.87,449.43,449.58,20475.0,447.0782,447.277,446.8396,446.9887,20475.0
2024-06-10 14:50:00,449.53,450.01,449.47,449.79,20405.0,446.939,447.4162,446.8793,447.1975,20405.0
2024-06-10 15:00:00,449.73,450.17,449.69,449.76,14719.0,447.1378,447.5753,447.0981,447.1677,14719.0
2024-06-10 15:10:00,449.74,449.9,449.39,449.39,12007.0,447.1478,447.3068,446.7998,446.7998,12007.0
2024-06-10 15:20:00,449.5,449.82,449.15,449.71,13808.0,446.9092,447.2273,446.5612,447.1179,13808.0
2024-06-10 15:30:00,449.62,449.64,449.19,449.2,13972.0,447.0285,447.0483,446.6009,446.6109,13972.0
2024-06-10 15:40:00,449.18,449.31,448.79,448.93,20975.0,446.591,446.7202,446.2032,446.3424,20975.0
2024-06-10 15:50:00,448.81,449.5,448.81,449.37,105545.0,446.2231,446.9092,446.2231,446.7799,105545.0
2024-06-11 09:30:00,447.84,448.42,446.13,446.39,55595.0,445.2587,445.8354,443.5586,443.8171,55595.0
2024-06-11 09:40:00,446.47,446.76,445.74,446.31,31542.0,443.8966,444.1849,443.1708,443.7375,31542.0
2024-06-11 09:50:00,446.13,446.15,445.11,445.8,20668.0,443.5586,443.5785,442.5445,443.2305,20668.0
2024-06-11 10:00:00,445.9,447.19,445.9,446.91,37837.0,443.3299,444.6125,443.3299,444.3341,37837.0
2024-06-11 10:10:00,446.91,447.04,446.53,446.53,26936.0,444.3341,444.4633,443.9563,443.9563,26936.0
2024-06-11 10:20:00,446.5,446.95,446.03,446.26,22120.0,443.9264,444.3738,443.4592,443.6878,22120.0
2024-06-11 10:30:00,446.16,447.09,446.02,446.95,33817.0,443.5884,444.513,443.4492,444.3738,33817.0
2024-06-11 10:40:00,446.94,447.42,446.78,447.05,30616.0,444.3639,444.8411,444.2048,444.4733,30616.0
2024-06-11 10:50:00,447.04,447.19,446.67,447.09,11815.0,444.4633,444.6125,444.0955,444.513,11815.0
2024-06-11 11:00:00,447.16,447.72,446.91,447.35,19221.0,444.5826,445.1394,444.3341,444.7715,19221.0
2024-06-11 11:10:00,447.37,447.61,446.47,446.79,36583.0,444.7914,445.03,443.8966,444.2148,36583.0
2024-06-11 11:20:00,446.68,447.44,446.58,447.17,17523.0,444.1054,444.861,444.006,444.5926,17523.0
2024-06-11 11:30:00,447.18,447.47,447.0,447.04,13285.0,444.6025,444.8909,444.4236,444.4633,13285.0
2024-06-11 11:40:00,447.04,447.41,446.62,446.92,18725.0,444.4633,444.8312,444.0458,444.344,18725.0
2024-06-11 11:50:00,446.96,447.11,446.52,446.75,14114.0,444.3838,444.5329,443.9463,444.175,14114.0
2024-06-11 12:00:00,446.68,446.83,446.56,446.75,9142.0,444.1054,444.2545,443.9861,444.175,9142.0
2024-06-11 12:10:00,446.74,446.74,446.39,446.4,7820.0,444.1651,444.1651,443.8171,443.827,7820.0
2024-06-11 12:20:00,446.56,446.56,446.07,446.22,22183.0,443.9861,443.9861,443.4989,443.6481,22183.0
2024-06-11 12:30:00,446.23,446.4,445.98,446.4,9248.0,443.658,443.827,443.4094,443.827,9248.0
2024-06-11 12:40:00,446.48,446.53,445.72,445.72,22774.0,443.9066,443.9563,443.1509,443.1509,22774.0
2024-06-11 12:50:00,445.69,445.98,445.52,445.95,7496.0,443.1211,443.4094,442.9521,443.3796,7496.0
2024-06-11 13:00:00,445.95,446.28,445.79,446.05,9193.0,443.3796,443.7077,443.2205,443.479,9193.0
2024-06-11 13:10:00,446.16,446.19,445.6,445.91,7803.0,443.5884,443.6182,443.0316,443.3398,7803.0
2024-06-11 13:20:00,445.9,446.06,445.67,445.98,7126.0,443.3299,443.489,443.1012,443.4094,7126.0
2024-06-11 13:30:00,446.05,446.51,446.02,446.5,10662.0,443.479,443.9364,443.4492,443.9264,10662.0
2024-06-11 13:40:00,446.51,446.71,446.31,446.71,10062.0,443.9364,444.1352,443.7375,444.1352,10062.0
2024-06-11 13:50:00,446.63,446.79,446.63,446.78,5990.0,444.0557,444.2148,444.0557,444.2048,5990.0
2024-06-11 14:00:00,446.73,447.03,446.69,446.73,4578.0,444.1551,444.4534,444.1153,444.1551,4578.0
2024-06-11 14:10:00,446.74,447.37,446.69,447.12,9404.0,444.1651,444.7914,444.1153,444.5429,9404.0
2024-06-11 14:20:00,447.07,447.37,447.06,447.29,5744.0,444.4932,444.7914,444.4832,444.7119,5744.0
2024-06-11 14:30:00,447.28,447.44,447.1,447.24,7828.0,444.7019,444.861,444.523,444.6622,7828.0
2024-06-11 14:40:00,447.3,447.67,447.26,447.46,9138.0,444.7218,445.0897,444.6821,444.8809,9138.0
2024-06-11 14:50:00,447.51,447.91,447.45,447.9,12023.0,444.9306,445.3283,444.871,445.3184,12023.0
2024-06-11 15:00:00,447.93,448.48,447.93,448.07,22994.0,445.3482,445.895,445.3482,445.4874,22994.0
2024-06-11 15:10:00,448.07,448.34,447.73,448.24,13017.0,445.4874,445.7558,445.1494,445.6564,13017.0
2024-06-11 15:20:00,448.24,448.48,448.18,448.38,15175.0,445.6564,445.895,445.5968,445.7956,15175.0
2024-06-11 15:30:00,448.23,448.88,448.23,448.78,22562.0,445.6465,446.2927,445.6465,446.1933,22562.0
2024-06-11 15:40:00,448.76,449.18,448.36,448.39,32768.0,446.1734,446.591,445.7757,445.8055,32768.0
2024-06-11 15:50:00,448.32,449.25,448.27,449.24,82805.0,445.736,446.6606,445.6862,446.6507,82805.0
2024-06-12 09:30:00,451.49,452.5,447.18,447.56,104589.0,448.8877,449.8919,444.6025,444.9803,104589.0
2024-06-12 09:40:00,447.63,449.41,447.44,449.0,73158.0,445.0499,446.8197,444.861,446.412,73158.0
2024-06-12 09:50:00,448.92,449.56,447.85,449.29,44283.0,446.3325,446.9688,445.2687,446.7004,44283.0
2024-06-12 10:00:00,449.23,450.37,449.2,450.11,29812.0,446.6407,447.7741,446.6109,447.5156,29812.0
2024-06-12 10:10:00,450.3,450.42,447.86,448.51,61575.0,447.7045,447.8238,445.2786,445.9249,61575.0
2024-06-12 10:20:00,448.52,448.84,448.1,448.79,20390.0,445.9348,446.253,445.5172,446.2032,20390.0
2024-06-12 10:30:00,448.81,449.0,448.39,448.72,16527.0,446.2231,446.412,445.8055,446.1336,16527.0
2024-06-12 10:40:00,448.6,448.6,447.11,447.13,28969.0,446.0143,446.0143,444.5329,444.5528,28969.0
2024-06-12 10:50:00,447.1,447.7,446.28,447.5,39394.0,444.523,445.1195,443.7077,444.9207,39394.0
2024-06-12 11:00:00,447.45,447.79,446.91,447.12,22620.0,444.871,445.209,444.3341,444.5429,22620.0
2024-06-12 11:10:00,447.05,447.17,446.43,446.66,15847.0,444.4733,444.5926,443.8568,444.0855,15847.0
2024-06-12 11:20:00,446.58,447.1,446.52,446.98,24765.0,444.006,444.523,443.9463,444.4037,24765.0
2024-06-12 11:30:00,446.98,447.04,446.31,446.5,22671.0,444.4037,444.4633,443.7375,443.9264,22671.0
2024-06-12 11:40:00,446.48,446.99,446.34,446.7,22569.0,443.9066,444.4136,443.7674,444.1253,22569.0
2024-06-12 11:50:00,446.7,447.49,446.38,447.23,19963.0,444.1253,444.9107,443.8071,444.6522,19963.0
2024-06-12 12:00:00,447.08,447.22,446.01,446.14,24453.0,444.5031,444.6423,443.4393,443.5685,24453.0
2024-06-12 12:10:00,446.1,446.4,445.87,446.0,17362.0,443.5287,443.827,443.3001,443.4293,17362.0
2024-06-12 12:20:00,445.94,446.03,445.66,445.71,7933.0,443.3697,443.4592,443.0913,443.141,7933.0
2024-06-12 12:30:00,445.69,445.95,445.33,445.33,17488.0,443.1211,443.3796,442.7632,442.7632,17488.0
2024-06-12 12:40:00,445.33,445.73,445.26,445.49,20249.0,442.7632,443.1609,442.6936,442.9223,20249.0
2024-06-12 12:50:00,445.49,445.81,445.46,445.8,8047.0,442.9223,443.2404,442.8924,443.2305,8047.0
2024-06-12 13:00:00,445.72,446.49,445.72,446.15,9291.0,443.1509,443.9165,443.1509,443.5785,9291.0
2024-06-12 13:10:00,446.15,446.19,445.35,445.86,16190.0,443.5785,443.6182,442.7831,443.2901,16190.0
2024-06-12 13:20:00,445.91,445.93,444.76,444.89,28383.0,443.3398,443.3597,442.1965,442.3257,28383.0
2024-06-12 13:30:00,444.71,444.78,443.84,443.89,52278.0,442.1468,442.2164,441.2818,441.3315,52278.0
2024-06-12 13:40:00,443.87,443.87,443.14,443.86,22421.0,441.3116,441.3116,440.5858,441.3017,22421.0
2024-06-12 13:50:00,443.91,444.09,442.47,442.75,68134.0,441.3514,441.5303,439.9197,440.1981,68134.0
2024-06-12 14:00:00,442.6,443.22,441.7,443.08,96414.0,440.0489,440.6653,439.1541,440.5262,96414.0
2024-06-12 14:10:00,443.16,443.77,442.72,443.42,21072.0,440.6057,441.2122,440.1682,440.8642,21072.0
2024-06-12 14:20:00,443.47,443.93,442.88,443.6,24610.0,440.9139,441.3713,440.3273,441.0432,24610.0
2024-06-12 14:30:00,443.65,444.24,443.09,443.5,23446.0,441.0929,441.6795,440.5361,440.9437,23446.0
2024-06-12 14:40:00,443.5,443.59,442.29,442.64,36734.0,440.9437,441.0332,439.7407,440.0887,36734.0
2024-06-12 14:50:00,442.64,443.89,441.71,443.47,57880.0,440.0887,441.3315,439.1641,440.9139,57880.0
2024-06-12 15:00:00,443.46,444.52,443.46,444.08,20133.0,440.904,441.9579,440.904,441.5204,20133.0
2024-06-12 15:10:00,444.16,444.57,443.62,444.54,46677.0,441.5999,442.0076,441.063,441.9777,46677.0
2024-06-12 15:20:00,444.7,444.85,441.6,442.11,55562.0,442.1368,442.286,439.0547,439.5617,55562.0
2024-06-12 15:30:00,442.13,443.2,441.84,442.29,51057.0,439.5816,440.6455,439.2933,439.7407,51057.0
2024-06-12 15:40:00,442.23,443.1,442.14,442.67,59310.0,439.6811,440.546,439.5916,440.1185,59310.0
2024-06-12 15:50:00,442.61,443.45,442.48,442.67,167542.0,440.0589,440.894,439.9296,440.1185,167542.0
2024-06-13 09:30:00,443.0,443.27,440.8,441.4,121679.0,440.4466,440.7151,438.2593,438.8558,121679.0
2024-06-13 09:40:00,441.17,442.06,441.16,442.06,32177.0,438.6272,439.512,438.6172,439.512,32177.0
2024-06-13 09:50:00,442.06,442.13,439.62,440.17,56603.0,439.512,439.5816,437.0861,437.6329,56603.0
2024-06-13 10:00:00,440.04,441.86,439.91,441.79,42834.0,437.5037,439.3132,437.3744,439.2436,42834.0
2024-06-13 10:10:00,441.82,442.54,441.72,442.43,22046.0,439.2734,439.9893,439.174,439.8799,22046.0
2024-06-13 10:20:00,442.43,443.08,442.02,442.76,35953.0,439.8799,440.5262,439.4723,440.208,35953.0
2024-06-13 10:30:00,442.87,443.0,441.58,441.77,77358.0,440.3174,440.4466,439.0348,439.2237,77358.0
2024-06-13 10:40:00,441.74,441.81,440.63,440.89,27095.0,439.1939,439.2635,438.0903,438.3488,27095.0
2024-06-13 10:50:00,440.94,441.09,440.15,440.43,85064.0,438.3985,438.5476,437.613,437.8914,85064.0
2024-06-13 11:00:00,440.27,440.57,439.89,440.35,16175.0,437.7324,438.0306,437.3545,437.8119,16175.0
2024-06-13 11:10:00,440.38,440.56,439.97,440.56,18649.0,437.8417,438.0207,437.4341,438.0207,18649.0
2024-06-13 11:20:00,440.6,440.92,440.22,440.87,12113.0,438.0604,438.3786,437.6826,438.3289,12113.0
2024-06-13 11:30:00,440.95,440.97,440.34,440.47,16153.0,438.4084,438.4283,437.8019,437.9312,16153.0
2024-06-13 11:40:00,440.52,440.96,440.13,440.32,10344.0,437.9809,438.4184,437.5932,437.7821,10344.0
2024-06-13 11:50:00,440.37,440.57,439.85,440.34,20024.0,437.8318,438.0306,437.3148,437.8019,20024.0
2024-06-13 12:00:00,440.24,440.46,439.62,440.02,12422.0,437.7025,437.9213,437.0861,437.4838,12422.0
2024-06-13 12:10:00,439.96,440.09,439.5,439.61,7715.0,437.4241,437.5534,436.9668,437.0762,7715.0
2024-06-13 12:20:00,439.68,440.17,439.5,439.5,56857.0,437.1458,437.6329,436.9668,436.9668,56857.0
2024-06-13 12:30:00,439.5,440.31,439.32,440.23,14482.0,436.9668,437.7721,436.7878,437.6926,14482.0
2024-06-13 12:40:00,440.23,440.44,440.0,440.34,13487.0,437.6926,437.9014,437.4639,437.8019,13487.0
2024-06-13 12:50:00,440.26,441.02,440.23,440.44,18921.0,437.7224,438.478,437.6926,437.9014,18921.0
2024-06-13 13:00:00,440.56,441.17,440.52,441.03,14125.0,438.0207,438.6272,437.9809,438.488,14125.0
2024-06-13 13:10:00,441.0,441.31,440.96,441.13,11464.0,438.4581,438.7664,438.4184,438.5874,11464.0
2024-06-13 13:20:00,441.23,441.93,441.23,441.88,17665.0,438.6868,439.3828,438.6868,439.3331,17665.0
2024-06-13 13:30:00,441.92,442.35,441.92,442.34,17845.0,439.3728,439.8004,439.3728,439.7904,17845.0
2024-06-13 13:40:00,442.37,443.0,442.34,442.88,118755.0,439.8202,440.4466,439.7904,440.3273,118755.0
2024-06-13 13:50:00,442.9,442.92,442.55,442.61,55466.0,440.3472,440.3671,439.9992,440.0589,55466.0
2024-06-13 14:00:00,442.56,443.61,442.39,443.59,15229.0,440.0092,441.0531,439.8401,441.0332,15229.0
2024-06-13 14:10:00,443.65,444.35,443.55,443.72,15155.0,441.0929,441.7888,440.9934,441.1625,15155.0
2024-06-13 14:20:00,443.62,443.76,443.49,443.71,13200.0,441.063,441.2022,440.9338,441.1525,13200.0
2024-06-13 14:30:00,443.72,444.47,443.71,443.94,20437.0,441.1625,441.9081,441.1525,441.3812,20437.0
2024-06-13 14:40:00,444.01,444.25,443.78,443.84,16067.0,441.4508,441.6894,441.2221,441.2818,16067.0
2024-06-13 14:50:00,443.79,444.02,443.66,444.0,55534.0,441.2321,441.4607,441.1028,441.4409,55534.0
2024-06-13 15:00:00,444.0,444.32,443.93,444.22,13391.0,441.4409,441.759,441.3713,441.6596,13391.0
2024-06-13 15:10:00,444.32,444.45,444.0,444.12,12100.0,441.759,441.8883,441.4409,441.5602,12100.0
2024-06-13 15:20:00,444.15,444.19,443.7,443.85,35733.0,441.59,441.6298,441.1426,441.2917,35733.0
2024-06-13 15:30:00,443.81,444.17,443.74,444.0,36303.0,441.2519,441.6099,441.1824,441.4409,36303.0
2024-06-13 15:40:00,444.03,444.56,443.95,444.42,33351.0,441.4707,441.9976,441.3911,441.8584,33351.0
2024-06-13 15:50:00,444.46,445.15,444.35,445.0,248809.0,441.8982,442.5842,441.7888,442.4351,248809.0
2024-06-14 09:30:00,443.34,443.97,442.16,443.26,52961.0,440.7847,441.411,439.6115,440.7051,52961.0
2024-06-14 09:40:00,443.37,444.0,443.12,443.47,19953.0,440.8145,441.4409,440.5659,440.9139,19953.0
2024-06-14 09:50:00,443.44,443.45,441.48,441.58,69369.0,440.8841,440.894,438.9354,439.0348,69369.0
2024-06-14 10:00:00,441.48,442.26,441.2,441.96,36588.0,438.9354,439.7109,438.657,439.4126,36588.0
2024-06-14 10:10:00,442.0,442.67,441.92,442.38,37420.0,439.4524,440.1185,439.3728,439.8302,37420.0
2024-06-14 10:20:00,442.39,443.61,442.39,442.67,32063.0,439.8401,441.0531,439.8401,440.1185,32063.0
2024-06-14 10:30:00,442.65,442.73,441.98,442.18,17978.0,440.0986,440.1782,439.4325,439.6313,17978.0
2024-06-14 10:40:00,442.09,443.2,442.02,443.12,19192.0,439.5419,440.6455,439.4723,440.5659,19192.0
2024-06-14 10:50:00,443.16,443.55,442.85,443.17,21396.0,440.6057,440.9934,440.2975,440.6156,21396.0
2024-06-14 11:00:00,443.28,443.39,442.88,443.1,16338.0,440.725,440.8344,440.3273,440.546,16338.0
2024-06-14 11:10:00,443.1,443.85,442.97,443.47,20478.0,440.546,441.2917,440.4168,440.9139,20478.0
2024-06-14 11:20:00,443.34,443.75,443.31,443.51,19143.0,440.7847,441.1923,440.7548,440.9537,19143.0
2024-06-14 11:30:00,443.64,444.06,443.53,443.53,14058.0,441.0829,441.5005,440.9736,440.9736,14058.0
2024-06-14 11:40:00,443.58,443.82,443.38,443.82,11698.0,441.0233,441.2619,440.8244,441.2619,11698.0
2024-06-14 11:50:00,443.79,443.94,443.52,443.67,16504.0,441.2321,441.3812,440.9636,441.1128,16504.0
2024-06-14 12:00:00,443.65,443.68,443.11,443.55,10321.0,441.0929,441.1227,440.556,440.9934,10321.0
2024-06-14 12:10:00,443.64,444.29,443.64,443.81,13651.0,441.0829,441.7292,441.0829,441.2519,13651.0
2024-06-14 12:20:00,443.84,443.87,443.54,443.67,12152.0,441.2818,441.3116,440.9835,441.1128,12152.0
2024-06-14 12:30:00,443.59,443.95,443.37,443.88,12145.0,441.0332,441.3911,440.8145,441.3215,12145.0
2024-06-14 12:40:00,443.86,444.22,443.51,444.03,14286.0,441.3017,441.6596,440.9537,441.4707,14286.0
2024-06-14 12:50:00,444.06,444.36,443.64,444.33,9105.0,441.5005,441.7988,441.0829,441.769,9105.0
2024-06-14 13:00:00,444.33,444.93,444.28,444.89,18137.0,441.769,442.3655,441.7192,442.3257,18137.0
2024-06-14 13:10:00,444.89,444.96,444.23,444.41,11624.0,442.3257,442.3953,441.6695,441.8485,11624.0
2024-06-14 13:20:00,444.41,444.59,443.95,444.04,13981.0,441.8485,442.0275,441.3911,441.4806,13981.0
2024-06-14 13:30:00,444.0,444.32,443.84,444.28,16528.0,441.4409,441.759,441.2818,441.7192,16528.0
2024-06-14 13:40:00,444.24,444.31,443.74,443.81,13764.0,441.6795,441.7491,441.1824,441.2519,13764.0
2024-06-14 13:50:00,443.77,443.77,443.4,443.58,13077.0,441.2122,441.2122,440.8443,441.0233,13077.0
2024-06-14 14:00:00,443.58,443.9,443.36,443.58,17009.0,441.0233,441.3414,440.8045,441.0233,17009.0
2024-06-14 14:10:00,443.55,444.14,443.5,444.13,26628.0,440.9934,441.58,440.9437,441.5701,26628.0
2024-06-14 14:20:00,444.11,444.36,444.08,444.15,15496.0,441.5502,441.7988,441.5204,441.59,15496.0
2024-06-14 14:30:00,444.13,444.19,443.9,444.0,34876.0,441.5701,441.6298,441.3414,441.4409,34876.0
2024-06-14 14:40:00,443.98,444.22,443.71,444.18,14638.0,441.421,441.6596,441.1525,441.6198,14638.0
2024-06-14 14:50:00,444.18,444.48,444.11,444.33,13515.0,441.6198,441.9181,441.5502,441.769,13515.0
2024-06-14 15:00:00,444.27,444.53,444.1,444.23,15764.0,441.7093,441.9678,441.5403,441.6695,15764.0
2024-06-14 15:10:00,444.22,444.73,444.22,444.58,20033.0,441.6596,442.1666,441.6596,442.0175,20033.0
2024-06-14 15:20:00,444.63,444.75,444.46,444.62,12402.0,442.0672,442.1865,441.8982,442.0573,12402.0
2024-06-14 15:30:00,444.62,444.89,444.35,444.68,27257.0,442.0573,442.3257,441.7888,442.1169,27257.0
2024-06-14 15:40:00,444.64,444.8,444.14,444.31,22978.0,442.0772,442.2362,441.58,441.7491,22978.0
2024-06-14 15:50:00,444.27,444.91,443.72,444.84,134878.0,441.7093,442.3456,441.1625,442.276,134878.0
2024-06-17 09:30:00,442.43,444.03,441.68,443.34,101664.0,439.8799,441.4707,439.1342,440.7847,101664.0
2024-06-17 09:40:00,443.69,444.82,443.4,444.18,38235.0,441.1326,442.2561,440.8443,441.6198,38235.0
2024-06-17 09:50:00,444.2,444.56,443.17,444.2,25379.0,441.6397,441.9976,440.6156,441.6397,25379.0
2024-06-17 10:00:00,444.07,445.25,443.95,445.13,51297.0,441.5104,442.6836,441.3911,442.5643,51297.0
2024-06-17 10:10:00,445.0,445.06,444.12,444.15,39755.0,442.4351,442.4947,441.5602,441.59,39755.0
2024-06-17 10:20:00,444.14,444.93,443.55,444.89,19117.0,441.58,442.3655,440.9934,442.3257,19117.0
2024-06-17 10:30:00,444.76,444.94,443.05,443.98,20305.0,442.1965,442.3754,440.4963,441.421,20305.0
2024-06-17 10:40:00,443.98,445.28,443.98,445.18,20641.0,441.421,442.7135,441.421,442.6141,20641.0
2024-06-17 10:50:00,445.15,445.26,444.26,444.32,15928.0,442.5842,442.6936,441.6994,441.759,15928.0
2024-06-17 11:00:00,444.29,445.18,444.28,445.01,28014.0,441.7292,442.6141,441.7192,442.445,28014.0
2024-06-17 11:10:00,445.08,445.12,444.64,444.74,19955.0,442.5146,442.5544,442.0772,442.1766,19955.0
2024-06-17 11:20:00,444.8,445.27,444.75,445.19,20320.0,442.2362,442.7035,442.1865,442.624,20320.0
2024-06-17 11:30:00,445.27,445.5,444.85,445.04,16618.0,442.7035,442.9322,442.286,442.4749,16618.0
2024-06-17 11:40:00,444.85,445.29,444.66,444.77,14472.0,442.286,442.7234,442.097,442.2064,14472.0
2024-06-17 11:50:00,444.84,445.19,444.73,445.08,16096.0,442.276,442.624,442.1666,442.5146,16096.0
2024-06-17 12:00:00,445.08,445.75,445.08,445.74,8929.0,442.5146,443.1808,442.5146,443.1708,8929.0
2024-06-17 12:10:00,445.66,446.14,445.52,445.73,26431.0,443.0913,443.5685,442.9521,443.1609,26431.0
2024-06-17 12:20:00,445.8,446.41,445.7,446.38,8300.0,443.2305,443.837,443.1311,443.8071,8300.0
2024-06-17 12:30:00,446.46,446.68,446.23,446.27,16181.0,443.8867,444.1054,443.658,443.6978,16181.0
2024-06-17 12:40:00,446.29,446.53,446.17,446.48,10934.0,443.7177,443.9563,443.5983,443.9066,10934.0
2024-06-17 12:50:00,446.38,446.46,445.77,445.85,11412.0,443.8071,443.8867,443.2007,443.2802,11412.0
2024-06-17 13:00:00,445.82,446.2,445.61,446.19,11265.0,443.2504,443.6282,443.0416,443.6182,11265.0
2024-06-17 13:10:00,446.13,446.5,446.03,446.25,17678.0,443.5586,443.9264,443.4592,443.6779,17678.0
2024-06-17 13:20:00,446.24,446.54,446.07,446.54,13199.0,443.6679,443.9662,443.4989,443.9662,13199.0
2024-06-17 13:30:00,446.5,447.0,446.5,446.93,14767.0,443.9264,444.4236,443.9264,444.354,14767.0
2024-06-17 13:40:00,446.93,447.13,446.56,446.69,14257.0,444.354,444.5528,443.9861,444.1153,14257.0
2024-06-17 13:50:00,446.67,446.8,446.37,446.71,16753.0,444.0955,444.2247,443.7972,444.1352,16753.0
2024-06-17 14:00:00,446.67,447.0,446.65,446.77,28346.0,444.0955,444.4236,444.0756,444.1949,28346.0
2024-06-17 14:10:00,446.97,447.55,446.78,446.97,36467.0,444.3937,444.9704,444.2048,444.3937,36467.0
2024-06-17 14:20:00,446.95,447.49,446.95,447.42,16346.0,444.3738,444.9107,444.3738,444.8411,16346.0
2024-06-17 14:30:00,447.46,447.55,447.17,447.35,20645.0,444.8809,444.9704,444.5926,444.7715,20645.0
2024-06-17 14:40:00,447.32,447.72,447.28,447.66,24500.0,444.7417,445.1394,444.7019,445.0798,24500.0
2024-06-17 14:50:00,447.61,447.86,447.24,447.86,28944.0,445.03,445.2786,444.6622,445.2786,28944.0
2024-06-17 15:00:00,447.81,448.2,447.8,448.09,24022.0,445.2289,445.6166,445.2189,445.5073,24022.0
2024-06-17 15:10:00,448.31,448.59,448.06,448.53,19288.0,445.726,446.0044,445.4775,445.9447,19288.0
2024-06-17 15:20:00,448.49,448.77,448.46,448.77,18567.0,445.905,446.1834,445.8751,446.1834,18567.0
2024-06-17 15:30:00,448.75,449.34,448.71,449.1,51471.0,446.1635,446.7501,446.1237,446.5115,51471.0
2024-06-17 15:40:00,449.09,449.2,448.25,448.29,22409.0,446.5015,446.6109,445.6664,445.7061,22409.0
2024-06-17 15:50:00,448.16,448.71,447.89,448.25,128076.0,445.5769,446.1237,445.3084,445.6664,128076.0
2024-06-18 09:30:00,447.06,450.57,446.7,449.27,110437.0,444.4832,447.973,444.1253,446.6805,110437.0
2024-06-18 09:40:00,449.23,450.61,448.43,449.12,22050.0,446.6407,448.0128,445.8453,446.5313,22050.0
2024-06-18 09:50:00,449.48,450.46,449.06,449.49,43428.0,446.8893,447.8636,446.4717,446.8992,43428.0
2024-06-18 10:00:00,449.5,451.2,449.49,450.24,44250.0,446.9092,448.5994,446.8992,447.6449,44250.0
2024-06-18 10:10:00,450.18,450.51,449.49,449.82,48185.0,447.5852,447.9133,446.8992,447.2273,48185.0
2024-06-18 10:20:00,449.76,449.9,448.25,448.79,33891.0,447.1677,447.3068,445.6664,446.2032,33891.0
2024-06-18 10:30:00,448.72,448.72,448.03,448.5,13981.0,446.1336,446.1336,445.4476,445.9149,13981.0
2024-06-18 10:40:00,448.5,449.39,448.49,449.01,12515.0,445.9149,446.7998,445.905,446.422,12515.0
2024-06-18 10:50:00,449.03,449.78,448.44,449.78,23376.0,446.4419,447.1875,445.8553,447.1875,23376.0
2024-06-18 11:00:00,449.78,449.9,449.3,449.89,35252.0,447.1875,447.3068,446.7103,447.2969,35252.0
2024-06-18 11:10:00,449.86,449.86,448.96,449.25,32296.0,447.2671,447.2671,446.3723,446.6606,32296.0
2024-06-18 11:20:00,449.33,449.65,449.0,449.1,25738.0,446.7401,447.0583,446.412,446.5115,25738.0
2024-06-18 11:30:00,449.22,449.44,449.01,449.39,17444.0,446.6308,446.8495,446.422,446.7998,17444.0
2024-06-18 11:40:00,449.45,450.13,449.35,449.68,21712.0,446.8594,447.5355,446.76,447.0881,21712.0
2024-06-18 11:50:00,449.63,450.11,449.56,450.06,16398.0,447.0384,447.5156,446.9688,447.4659,16398.0
2024-06-18 12:00:00,450.07,451.0,450.04,450.63,14447.0,447.4759,448.4005,447.446,448.0326,14447.0
2024-06-18 12:10:00,450.69,450.91,450.09,450.17,14909.0,448.0923,448.311,447.4958,447.5753,14909.0
2024-06-18 12:20:00,450.09,450.27,449.75,449.75,12275.0,447.4958,447.6747,447.1577,447.1577,12275.0
2024-06-18 12:30:00,449.75,450.0,449.46,449.64,18654.0,447.1577,447.4063,446.8694,447.0483,18654.0
2024-06-18 12:40:00,449.63,450.06,449.33,449.35,14549.0,447.0384,447.4659,446.7401,446.76,14549.0
2024-06-18 12:50:00,449.29,449.47,449.29,449.46,10881.0,446.7004,446.8793,446.7004,446.8694,10881.0
2024-06-18 13:00:00,449.36,449.57,448.61,448.69,28352.0,446.77,446.9787,446.0243,446.1038,28352.0
2024-06-18 13:10:00,448.66,449.34,448.48,449.12,27254.0,446.074,446.7501,445.895,446.5313,27254.0
2024-06-18 13:20:00,449.13,449.37,448.83,449.08,24350.0,446.5413,446.7799,446.243,446.4916,24350.0
2024-06-18 13:30:00,449.12,449.17,448.62,448.62,11384.0,446.5313,446.5811,446.0342,446.0342,11384.0
2024-06-18 13:40:00,448.53,448.93,448.44,448.93,13418.0,445.9447,446.3424,445.8553,446.3424,13418.0
2024-06-18 13:50:00,448.85,448.93,448.63,448.76,31336.0,446.2629,446.3424,446.0442,446.1734,31336.0
2024-06-18 14:00:00,448.79,449.19,448.65,449.0,16248.0,446.2032,446.6009,446.0641,446.412,16248.0
2024-06-18 14:10:00,449.02,449.15,448.67,448.68,14056.0,446.4319,446.5612,446.0839,446.0939,14056.0
2024-06-18 14:20:00,448.66,448.66,447.76,447.87,15104.0,446.074,446.074,445.1792,445.2885,15104.0
2024-06-18 14:30:00,447.87,448.06,447.45,447.73,18150.0,445.2885,445.4775,444.871,445.1494,18150.0
2024-06-18 14:40:00,447.74,447.96,447.41,447.55,28055.0,445.1593,445.378,444.8312,444.9704,28055.0
2024-06-18 14:50:00,447.67,447.96,447.42,447.78,30498.0,445.0897,445.378,444.8411,445.1991,30498.0
2024-06-18 15:00:00,447.66,447.88,447.41,447.61,27887.0,445.0798,445.2985,444.8312,445.03,27887.0
2024-06-18 15:10:00,447.61,448.01,447.37,447.69,23688.0,445.03,445.4277,444.7914,445.1096,23688.0
2024-06-18 15:20:00,447.74,448.12,447.69,447.99,23154.0,445.1593,445.5371,445.1096,445.4079,23154.0
2024-06-18 15:30:00,447.95,448.19,447.44,448.01,27221.0,445.3681,445.6067,444.861,445.4277,27221.0
2024-06-18 15:40:00,447.96,449.02,447.81,448.73,35176.0,445.378,446.4319,445.2289,446.1436,35176.0
2024-06-18 15:50:00,448.79,450.15,448.79,449.99,90516.0,446.2032,447.5554,446.2032,447.3963,90516.0
2024-06-20 09:30:00,451.06,451.63,449.64,450.84,135609.0,448.4602,449.0269,447.0483,448.2414,135609.0
2024-06-20 09:40:00,450.99,451.6,449.9,451.24,38368.0,448.3906,448.997,447.3068,448.6391,38368.0
2024-06-20 09:50:00,451.46,451.69,449.78,450.2,50810.0,448.8579,449.0865,447.1875,447.6051,50810.0
2024-06-20 10:00:00,450.2,451.1,449.3,449.95,41828.0,447.6051,448.4999,446.7103,447.3566,41828.0
2024-06-20 10:10:00,449.84,451.13,449.44,450.86,60584.0,447.2472,448.5298,446.8495,448.2613,60584.0
2024-06-20 10:20:00,450.96,450.96,450.08,450.5,52147.0,448.3607,448.3607,447.4858,447.9034,52147.0
2024-06-20 10:30:00,450.52,450.67,449.69,450.26,43341.0,447.9233,448.0724,447.0981,447.6648,43341.0
2024-06-20 10:40:00,450.22,450.38,448.74,448.88,35345.0,447.625,447.7841,446.1535,446.2927,35345.0
2024-06-20 10:50:00,448.89,449.0,448.6,448.78,24437.0,446.3027,446.412,446.0143,446.1933,24437.0
2024-06-20 11:00:00,448.84,449.07,448.59,448.69,26543.0,446.253,446.4816,446.0044,446.1038,26543.0
2024-06-20 11:10:00,448.62,449.08,448.36,448.77,36375.0,446.0342,446.4916,445.7757,446.1834,36375.0
2024-06-20 11:20:00,448.86,449.22,448.62,448.89,24352.0,446.2728,446.6308,446.0342,446.3027,24352.0
2024-06-20 11:30:00,448.85,449.12,448.39,448.45,29587.0,446.2629,446.5313,445.8055,445.8652,29587.0
2024-06-20 11:40:00,448.52,449.73,448.51,449.56,14800.0,445.9348,447.1378,445.9249,446.9688,14800.0
2024-06-20 11:50:00,449.68,449.93,449.31,449.4,20378.0,447.0881,447.3367,446.7202,446.8097,20378.0
2024-06-20 12:00:00,449.4,449.62,449.07,449.32,21258.0,446.8097,447.0285,446.4816,446.7302,21258.0
2024-06-20 12:10:00,449.25,450.15,449.24,449.72,36304.0,446.6606,447.5554,446.6507,447.1279,36304.0
2024-06-20 12:20:00,449.72,450.23,449.66,449.97,23630.0,447.1279,447.6349,447.0682,447.3764,23630.0
2024-06-20 12:30:00,449.98,450.69,449.81,450.49,34195.0,447.3864,448.0923,447.2174,447.8934,34195.0
2024-06-20 12:40:00,450.51,450.93,450.3,450.3,35970.0,447.9133,448.3309,447.7045,447.7045,35970.0
2024-06-20 12:50:00,450.35,450.83,450.28,450.36,42440.0,447.7543,448.2315,447.6847,447.7642,42440.0
2024-06-20 13:00:00,450.38,450.68,450.09,450.12,20155.0,447.7841,448.0824,447.4958,447.5256,20155.0
2024-06-20 13:10:00,450.15,450.58,450.15,450.31,16727.0,447.5554,447.9829,447.5554,447.7145,16727.0
2024-06-20 13:20:00,450.31,450.76,450.03,450.64,19381.0,447.7145,448.1619,447.4361,448.0426,19381.0
2024-06-20 13:30:00,450.6,451.13,450.41,451.13,22250.0,448.0028,448.5298,447.8139,448.5298,22250.0
2024-06-20 13:40:00,451.42,452.0,451.12,451.76,16329.0,448.8181,449.3947,448.5198,449.1561,16329.0
2024-06-20 13:50:00,451.78,452.75,451.68,452.7,14752.0,449.176,450.1404,449.0766,450.0907,14752.0
2024-06-20 14:00:00,452.76,453.54,452.66,453.46,16476.0,450.1504,450.9259,450.0509,450.8463,16476.0
2024-06-20 14:10:00,453.46,454.38,453.45,454.29,14324.0,450.8463,451.761,450.8364,451.6715,14324.0
2024-06-20 14:20:00,454.29,454.49,453.88,454.18,21001.0,451.6715,451.8704,451.2639,451.5622,21001.0
2024-06-20 14:30:00,454.18,454.2,453.74,453.93,23513.0,451.5622,451.5821,451.1247,451.3136,23513.0
2024-06-20 14:40:00,454.0,454.36,453.72,454.36,23925.0,451.3832,451.7411,451.1048,451.7411,23925.0
2024-06-20 14:50:00,454.38,454.38,453.65,453.97,29211.0,451.761,451.761,451.0352,451.3534,29211.0
2024-06-20 15:00:00,453.88,453.99,452.56,452.88,27879.0,451.2639,451.3733,449.9515,450.2697,27879.0
2024-06-20 15:10:00,452.8,453.35,452.66,453.05,24735.0,450.1901,450.737,450.0509,450.4387,24735.0
2024-06-20 15:20:00,453.07,453.24,452.57,453.24,42002.0,450.4586,450.6276,449.9615,450.6276,42002.0
2024-06-20 15:30:00,453.11,453.16,452.42,452.79,33702.0,450.4983,450.5481,449.8123,450.1802,33702.0
2024-06-20 15:40:00,452.84,453.11,452.3,452.37,39520.0,450.2299,450.4983,449.693,449.7626,39520.0
2024-06-20 15:50:00,452.32,453.5,452.32,452.57,179035.0,449.7129,450.8861,449.7129,449.9615,179035.0
2024-06-21 09:30:00,452.19,453.66,450.26,452.88,628079.0,449.5836,451.0452,447.6648,450.2697,628079.0
2024-06-21 09:40:00,452.88,452.88,450.3,452.47,26099.0,450.2697,450.2697,447.7045,449.862,26099.0
2024-06-21 09:50:00,452.77,454.0,452.53,453.94,30623.0,450.1603,451.3832,449.9217,451.3236,30623.0
2024-06-21 10:00:00,453.98,453.98,451.64,452.14,38869.0,451.3633,451.3633,449.0368,449.5339,38869.0
2024-06-21 10:10:00,452.0,452.86,452.0,452.4,17505.0,449.3947,450.2498,449.3947,449.7924,17505.0
2024-06-21 10:20:00,452.37,452.38,451.46,452.04,21404.0,449.7626,449.7726,448.8579,449.4345,21404.0
2024-06-21 10:30:00,452.1,452.2,451.26,451.68,16347.0,449.4942,449.5936,448.659,449.0766,16347.0
2024-06-21 10:40:00,451.6,451.69,451.04,451.21,24717.0,448.997,449.0865,448.4403,448.6093,24717.0
2024-06-21 10:50:00,451.14,451.67,450.84,451.53,43663.0,448.5397,449.0666,448.2414,448.9275,43663.0
2024-06-21 11:00:00,451.5,451.66,450.93,451.14,32920.0,448.8976,449.0567,448.3309,448.5397,32920.0
2024-06-21 11:10:00,451.14,451.55,450.38,451.48,25698.0,448.5397,448.9473,447.7841,448.8777,25698.0
2024-06-21 11:20:00,451.49,451.49,450.73,450.74,15194.0,448.8877,448.8877,448.1321,448.142,15194.0
2024-06-21 11:30:00,450.66,451.23,450.48,451.1,15871.0,448.0625,448.6292,447.8835,448.4999,15871.0
2024-06-21 11:40:00,451.14,451.42,451.09,451.29,11792.0,448.5397,448.8181,448.49,448.6888,11792.0
2024-06-21 11:50:00,451.36,451.47,451.0,451.1,13081.0,448.7584,448.8678,448.4005,448.4999,13081.0
2024-06-21 12:00:00,451.04,451.3,450.86,451.24,11189.0,448.4403,448.6988,448.2613,448.6391,11189.0
2024-06-21 12:10:00,451.18,451.37,450.74,450.75,9253.0,448.5795,448.7684,448.142,448.1519,9253.0
2024-06-21 12:20:00,450.75,451.04,450.65,450.95,15026.0,448.1519,448.4403,448.0525,448.3508,15026.0
2024-06-21 12:30:00,450.91,451.18,450.74,451.13,15601.0,448.311,448.5795,448.142,448.5298,15601.0
2024-06-21 12:40:00,451.17,451.57,451.11,451.45,18800.0,448.5695,448.9672,448.5099,448.8479,18800.0
2024-06-21 12:50:00,451.38,451.8,451.28,451.51,13546.0,448.7783,449.1959,448.6789,448.9076,13546.0
2024-06-21 13:00:00,451.46,452.1,451.44,451.91,10216.0,448.8579,449.4942,448.838,449.3053,10216.0
2024-06-21 13:10:00,451.86,452.17,451.81,452.04,8782.0,449.2555,449.5638,449.2058,449.4345,8782.0
2024-06-21 13:20:00,451.97,452.39,451.9,452.2,14265.0,449.3649,449.7825,449.2953,449.5936,14265.0
2024-06-21 13:30:00,452.2,452.64,452.09,452.63,15032.0,449.5936,450.0311,449.4842,450.0211,15032.0
2024-06-21 13:40:00,452.64,452.87,452.4,452.72,19260.0,450.0311,450.2597,449.7924,450.1106,19260.0
2024-06-21 13:50:00,452.75,452.97,452.34,452.38,17989.0,450.1404,450.3592,449.7328,449.7726,17989.0
2024-06-21 14:00:00,452.38,452.43,452.11,452.41,12137.0,449.7726,449.8223,449.5041,449.8024,12137.0
2024-06-21 14:10:00,452.43,453.12,452.33,453.07,16742.0,449.8223,450.5083,449.7228,450.4586,16742.0
2024-06-21 14:20:00,452.95,453.18,452.83,453.03,12779.0,450.3393,450.5679,450.22,450.4188,12779.0
2024-06-21 14:30:00,452.98,453.16,452.79,452.91,17398.0,450.3691,450.5481,450.1802,450.2995,17398.0
2024-06-21 14:40:00,452.89,452.95,452.5,452.5,23955.0,450.2796,450.3393,449.8919,449.8919,23955.0
2024-06-21 14:50:00,452.53,452.56,452.31,452.41,13788.0,449.9217,449.9515,449.703,449.8024,13788.0
2024-06-21 15:00:00,452.49,452.88,452.48,452.71,16772.0,449.8819,450.2697,449.872,450.1006,16772.0
2024-06-21 15:10:00,452.76,453.37,452.61,453.32,29967.0,450.1504,450.7568,450.0012,450.7071,29967.0
2024-06-21 15:20:00,453.31,453.51,453.11,453.22,26153.0,450.6972,450.896,450.4983,450.6077,26153.0
2024-06-21 15:30:00,453.24,454.18,453.12,453.97,26995.0,450.6276,451.5622,450.5083,451.3534,26995.0
2024-06-21 15:40:00,453.94,454.31,453.75,454.25,38329.0,451.3236,451.6914,451.1347,451.6318,38329.0
2024-06-21 15:50:00,454.29,455.3,454.1,454.52,145722.0,451.6715,452.6757,451.4826,451.9002,145722.0
2024-06-24 09:30:00,454.93,456.98,454.93,456.87,78858.0,452.3079,454.346,452.3079,454.2367,78858.0
2024-06-24 09:40:00,456.87,459.9,456.76,459.9,62270.0,454.2367,457.2492,454.1273,457.2492,62270.0
2024-06-24 09:50:00,459.9,461.49,459.8,461.46,58397.0,457.2492,458.83,457.1498,458.8002,58397.0
2024-06-24 10:00:00,461.38,461.73,460.61,461.63,74108.0,458.7207,459.0687,457.9551,458.9692,74108.0
2024-06-24 10:10:00,461.61,461.64,459.64,459.66,62193.0,458.9494,458.9792,456.9907,457.0106,62193.0
2024-06-24 10:20:00,459.62,461.15,459.62,461.0,21248.0,456.9708,458.492,456.9708,458.3429,21248.0
2024-06-24 10:30:00,461.03,461.77,461.02,461.68,17576.0,458.3727,459.1084,458.3628,459.0189,17576.0
2024-06-24 10:40:00,461.53,463.07,461.4,462.68,24622.0,458.8698,460.4009,458.7406,460.0132,24622.0
2024-06-24 10:50:00,462.56,462.59,461.69,462.35,27234.0,459.8939,459.9237,459.0289,459.6851,27234.0
2024-06-24 11:00:00,462.31,462.35,461.23,461.42,22869.0,459.6453,459.6851,458.5715,458.7604,22869.0
2024-06-24 11:10:00,461.37,461.5,460.79,461.49,23771.0,458.7107,458.84,458.1341,458.83,23771.0
2024-06-24 11:20:00,461.44,461.44,460.7,460.92,26842.0,458.7803,458.7803,458.0446,458.2633,26842.0
2024-06-24 11:30:00,460.98,461.39,460.24,460.51,26988.0,458.323,458.7306,457.5872,457.8557,26988.0
2024-06-24 11:40:00,460.51,460.81,460.19,460.39,16777.0,457.8557,458.154,457.5375,457.7364,16777.0
2024-06-24 11:50:00,460.43,460.81,460.25,460.53,16159.0,457.7762,458.154,457.5972,457.8756,16159.0
2024-06-24 12:00:00,460.53,460.53,459.85,460.22,15085.0,457.8756,457.8756,457.1995,457.5674,15085.0
2024-06-24 12:10:00,460.13,460.23,459.8,460.11,15700.0,457.4779,457.5773,457.1498,457.458,15700.0
2024-06-24 12:20:00,460.14,460.47,459.96,460.2,17662.0,457.4878,457.8159,457.3089,457.5475,17662.0
2024-06-24 12:30:00,460.25,460.53,460.0,460.47,14972.0,457.5972,457.8756,457.3486,457.8159,14972.0
2024-06-24 12:40:00,460.47,460.47,459.81,459.91,16802.0,457.8159,457.8159,457.1597,457.2591,16802.0
2024-06-24 12:50:00,459.89,460.79,459.87,460.75,21989.0,457.2393,458.1341,457.2194,458.0943,21989.0
2024-06-24 13:00:00,460.76,460.76,460.09,460.11,14424.0,458.1043,458.1043,457.4381,457.458,14424.0
2024-06-24 13:10:00,460.09,460.8,460.09,460.44,12082.0,457.4381,458.144,457.4381,457.7861,12082.0
2024-06-24 13:20:00,460.44,460.58,460.09,460.44,24356.0,457.7861,457.9253,457.4381,457.7861,24356.0
2024-06-24 13:30:00,460.3,460.33,459.37,459.67,17913.0,457.6469,457.6767,456.7223,457.0205,17913.0
2024-06-24 13:40:00,459.71,459.86,459.1,459.32,16561.0,457.0603,457.2094,456.4538,456.6726,16561.0
2024-06-24 13:50:00,459.32,459.39,458.68,459.33,17205.0,456.6726,456.7421,456.0362,456.6825,17205.0
2024-06-24 14:00:00,459.32,459.49,458.83,458.9,17521.0,456.6726,456.8416,456.1854,456.255,17521.0
2024-06-24 14:10:00,458.78,458.78,458.15,458.26,26549.0,456.1357,456.1357,455.5093,455.6187,26549.0
2024-06-24 14:20:00,458.19,458.68,458.16,458.6,24511.0,455.5491,456.0362,455.5192,455.9567,24511.0
2024-06-24 14:30:00,458.57,458.76,458.15,458.15,16720.0,455.9269,456.1158,455.5093,455.5093,16720.0
2024-06-24 14:40:00,458.18,458.25,457.85,457.89,17762.0,455.5391,455.6087,455.211,455.2508,17762.0
2024-06-24 14:50:00,457.95,458.08,457.13,457.18,22045.0,455.3104,455.4397,454.4952,454.5449,22045.0
2024-06-24 15:00:00,457.08,457.68,457.04,457.13,17879.0,454.4455,455.042,454.4057,454.4952,17879.0
2024-06-24 15:10:00,457.05,457.24,456.64,457.16,36933.0,454.4156,454.6045,454.008,454.525,36933.0
2024-06-24 15:20:00,457.13,457.4,456.82,457.39,12721.0,454.4952,454.7636,454.187,454.7537,12721.0
2024-06-24 15:30:00,457.35,458.14,457.17,458.08,30299.0,454.7139,455.4994,454.5349,455.4397,30299.0
2024-06-24 15:40:00,458.12,458.5,457.52,458.43,37749.0,455.4795,455.8573,454.8829,455.7877,37749.0
2024-06-24 15:50:00,458.45,458.64,456.94,456.96,138220.0,455.8076,455.9965,454.3063,454.3262,138220.0
2024-06-25 09:30:00,458.48,460.15,457.78,459.37,79806.0,455.8374,457.4978,455.1414,456.7223,79806.0
2024-06-25 09:40:00,459.44,460.31,457.97,458.33,35539.0,456.7919,457.6568,455.3303,455.6883,35539.0
2024-06-25 09:50:00,458.38,458.82,457.23,457.83,28029.0,455.738,456.1754,454.5946,455.1911,28029.0
2024-06-25 10:00:00,457.51,457.61,456.31,456.84,28704.0,454.873,454.9724,453.6799,454.2068,28704.0
2024-06-25 10:10:00,456.82,458.29,456.82,458.06,25789.0,454.187,455.6485,454.187,455.4198,25789.0
2024-06-25 10:20:00,458.02,458.43,457.57,457.58,18682.0,455.38,455.7877,454.9326,454.9426,18682.0
2024-06-25 10:30:00,457.55,458.06,456.97,457.6,21488.0,454.9128,455.4198,454.3361,454.9625,21488.0
2024-06-25 10:40:00,457.63,457.89,457.18,457.55,21490.0,454.9923,455.2508,454.5449,454.9128,21490.0
2024-06-25 10:50:00,457.57,457.83,457.1,457.46,26820.0,454.9326,455.1911,454.4653,454.8233,26820.0
2024-06-25 11:00:00,457.37,457.37,456.42,456.44,37114.0,454.7338,454.7338,453.7893,453.8092,37114.0
2024-06-25 11:10:00,456.44,456.65,456.16,456.19,25434.0,453.8092,454.0179,453.5308,453.5606,25434.0
2024-06-25 11:20:00,456.19,456.63,456.17,456.55,19666.0,453.5606,453.9981,453.5407,453.9185,19666.0
2024-06-25 11:30:00,456.47,456.55,456.04,456.07,14846.0,453.839,453.9185,453.4115,453.4413,14846.0
2024-06-25 11:40:00,456.01,456.07,455.62,455.63,22854.0,453.3816,453.4413,452.9939,453.0038,22854.0
2024-06-25 11:50:00,455.67,455.91,455.3,455.38,20439.0,453.0436,453.2822,452.6757,452.7553,20439.0
2024-06-25 12:00:00,455.3,455.34,454.52,454.8,19669.0,452.6757,452.7155,451.9002,452.1786,19669.0
2024-06-25 12:10:00,454.72,455.02,454.51,454.61,33069.0,452.0991,452.3973,451.8903,451.9897,33069.0
2024-06-25 12:20:00,454.56,454.69,454.31,454.44,18940.0,451.94,452.0692,451.6914,451.8207,18940.0
2024-06-25 12:30:00,454.44,454.53,454.08,454.16,13074.0,451.8207,451.9102,451.4628,451.5423,13074.0
2024-06-25 12:40:00,454.15,454.66,453.79,454.65,17651.0,451.5323,452.0394,451.1744,452.0295,17651.0
2024-06-25 12:50:00,454.65,454.91,454.43,454.67,17464.0,452.0295,452.288,451.8107,452.0494,17464.0
2024-06-25 13:00:00,454.7,455.48,454.38,455.31,17405.0,452.0792,452.8547,451.761,452.6857,17405.0
2024-06-25 13:10:00,455.52,455.59,454.88,454.9,7838.0,452.8945,452.964,452.2581,452.278,7838.0
2024-06-25 13:20:00,454.97,455.02,454.57,455.02,12657.0,452.3476,452.3973,451.9499,452.3973,12657.0
2024-06-25 13:30:00,455.1,455.1,454.14,454.3,14941.0,452.4769,452.4769,451.5224,451.6815,14941.0
2024-06-25 13:40:00,454.31,454.46,453.89,454.31,12676.0,451.6914,451.8406,451.2738,451.6914,12676.0
2024-06-25 13:50:00,454.31,454.46,453.91,454.2,14691.0,451.6914,451.8406,451.2937,451.5821,14691.0
2024-06-25 14:00:00,454.2,454.58,453.99,454.34,15028.0,451.5821,451.9599,451.3733,451.7213,15028.0
2024-06-25 14:10:00,454.5,454.62,454.34,454.6,6608.0,451.8803,451.9996,451.7213,451.9798,6608.0
2024-06-25 14:20:00,454.58,455.29,454.58,455.28,11656.0,451.9599,452.6658,451.9599,452.6558,11656.0
2024-06-25 14:30:00,455.3,455.49,455.1,455.36,10552.0,452.6757,452.8646,452.4769,452.7354,10552.0
2024-06-25 14:40:00,455.46,455.67,455.14,455.4,13966.0,452.8348,453.0436,452.5166,452.7751,13966.0
2024-06-25 14:50:00,455.45,455.59,455.28,455.53,14892.0,452.8249,452.964,452.6558,452.9044,14892.0
2024-06-25 15:00:00,455.55,455.82,455.42,455.74,13995.0,452.9243,453.1927,452.795,453.1132,13995.0
2024-06-25 15:10:00,455.74,456.1,455.68,456.04,17278.0,453.1132,453.4711,453.0535,453.4115,17278.0
2024-06-25 15:20:00,456.0,456.09,455.7,455.93,16248.0,453.3717,453.4612,453.0734,453.3021,16248.0
2024-06-25 15:30:00,455.92,455.92,455.12,455.36,17500.0,453.2921,453.2921,452.4968,452.7354,17500.0
2024-06-25 15:40:00,455.31,455.57,455.14,455.53,50607.0,452.6857,452.9442,452.5166,452.9044,50607.0
2024-06-25 15:50:00,455.58,456.23,455.01,455.61,82346.0,452.9541,453.6004,452.3874,452.9839,82346.0
2024-06-26 09:30:00,452.75,454.51,451.39,452.14,76549.0,450.1404,451.8903,448.7883,449.5339,76549.0
2024-06-26 09:40:00,452.14,453.39,452.14,452.54,30907.0,449.5339,450.7767,449.5339,449.9316,30907.0
2024-06-26 09:50:00,452.58,453.09,451.7,452.97,32441.0,449.9714,450.4785,449.0965,450.3592,32441.0
2024-06-26 10:00:00,452.95,453.14,451.94,452.51,22087.0,450.3393,450.5282,449.3351,449.9018,22087.0
2024-06-26 10:10:00,452.63,452.73,451.91,451.95,21577.0,450.0211,450.1205,449.3053,449.345,21577.0
2024-06-26 10:20:00,452.02,452.71,451.83,452.35,43604.0,449.4146,450.1006,449.2257,449.7427,43604.0
2024-06-26 10:30:00,452.31,452.59,451.88,452.25,20341.0,449.703,449.9813,449.2754,449.6433,20341.0
2024-06-26 10:40:00,452.18,452.79,452.18,452.36,17702.0,449.5737,450.1802,449.5737,449.7527,17702.0
2024-06-26 10:50:00,452.34,453.31,452.22,452.71,22976.0,449.7328,450.6972,449.6135,450.1006,22976.0
2024-06-26 11:00:00,452.59,453.22,452.37,452.54,19008.0,449.9813,450.6077,449.7626,449.9316,19008.0
2024-06-26 11:10:00,452.51,453.27,452.49,453.12,18780.0,449.9018,450.6574,449.8819,450.5083,18780.0
2024-06-26 11:20:00,453.13,453.5,453.0,453.29,13880.0,450.5182,450.8861,450.389,450.6773,13880.0
2024-06-26 11:30:00,453.36,453.69,453.05,453.32,16278.0,450.7469,451.075,450.4387,450.7071,16278.0
2024-06-26 11:40:00,453.29,453.5,453.05,453.38,17272.0,450.6773,450.8861,450.4387,450.7668,17272.0
2024-06-26 11:50:00,453.44,453.5,453.14,453.44,19783.0,450.8264,450.8861,450.5282,450.8264,19783.0
2024-06-26 12:00:00,453.37,453.65,453.19,453.45,35116.0,450.7568,451.0352,450.5779,450.8364,35116.0
2024-06-26 12:10:00,453.33,453.73,453.16,453.71,18689.0,450.7171,451.1148,450.5481,451.0949,18689.0
2024-06-26 12:20:00,453.73,453.77,453.09,453.22,12415.0,451.1148,451.1545,450.4785,450.6077,12415.0
2024-06-26 12:30:00,453.22,453.65,452.76,452.96,13545.0,450.6077,451.0352,450.1504,450.3492,13545.0
2024-06-26 12:40:00,452.93,453.67,452.8,453.41,15151.0,450.3194,451.0551,450.1901,450.7966,15151.0
2024-06-26 12:50:00,453.52,453.73,453.37,453.47,9702.0,450.906,451.1148,450.7568,450.8563,9702.0
2024-06-26 13:00:00,453.47,453.53,453.13,453.23,8389.0,450.8563,450.9159,450.5182,450.6177,8389.0
2024-06-26 13:10:00,453.3,453.56,453.24,453.33,11478.0,450.6872,450.9458,450.6276,450.7171,11478.0
2024-06-26 13:20:00,453.29,453.47,453.18,453.3,11969.0,450.6773,450.8563,450.5679,450.6872,11969.0
2024-06-26 13:30:00,453.29,453.38,453.11,453.3,11797.0,450.6773,450.7668,450.4983,450.6872,11797.0
2024-06-26 13:40:00,453.29,453.29,452.95,453.07,12528.0,450.6773,450.6773,450.3393,450.4586,12528.0
2024-06-26 13:50:00,453.18,453.41,453.03,453.41,10526.0,450.5679,450.7966,450.4188,450.7966,10526.0
2024-06-26 14:00:00,453.41,453.78,453.22,453.78,17527.0,450.7966,451.1645,450.6077,451.1645,17527.0
2024-06-26 14:10:00,453.88,454.2,453.77,454.2,11572.0,451.2639,451.5821,451.1545,451.5821,11572.0
2024-06-26 14:20:00,454.2,454.68,454.12,454.55,16165.0,451.5821,452.0593,451.5025,451.93,16165.0
2024-06-26 14:30:00,454.5,454.67,454.03,454.08,9595.0,451.8803,452.0494,451.413,451.4628,9595.0
2024-06-26 14:40:00,454.04,454.53,454.01,454.43,11625.0,451.423,451.9102,451.3932,451.8107,11625.0
2024-06-26 14:50:00,454.58,454.63,454.23,454.54,10035.0,451.9599,452.0096,451.6119,451.9201,10035.0
2024-06-26 15:00:00,454.57,454.64,454.26,454.26,11186.0,451.9499,452.0195,451.6417,451.6417,11186.0
2024-06-26 15:10:00,454.26,454.38,454.1,454.28,18946.0,451.6417,451.761,451.4826,451.6616,18946.0
2024-06-26 15:20:00,454.21,454.39,453.91,453.91,19647.0,451.592,451.771,451.2937,451.2937,19647.0
2024-06-26 15:30:00,453.91,454.11,453.68,453.81,16248.0,451.2937,451.4926,451.0651,451.1943,16248.0
2024-06-26 15:40:00,453.84,453.88,453.19,453.36,25583.0,451.2241,451.2639,450.5779,450.7469,25583.0
2024-06-26 15:50:00,453.36,454.26,452.42,452.43,275191.0,450.7469,451.6417,449.8123,449.8223,275191.0
2024-06-27 09:30:00,448.57,448.7,442.0,445.0,216804.0,445.9845,446.1138,439.4524,442.4351,216804.0
2024-06-27 09:40:00,445.13,445.47,443.44,444.62,102094.0,442.5643,442.9024,440.8841,442.0573,102094.0
2024-06-27 09:50:00,444.79,446.49,444.78,446.05,53995.0,442.2263,443.9165,442.2164,443.479,53995.0
2024-06-27 10:00:00,446.05,446.68,445.58,446.29,86349.0,443.479,444.1054,443.0117,443.7177,86349.0
2024-06-27 10:10:00,446.32,446.32,445.07,445.61,51238.0,443.7475,443.7475,442.5047,443.0416,51238.0
2024-06-27 10:20:00,445.84,446.39,445.55,445.82,46103.0,443.2702,443.8171,442.9819,443.2504,46103.0
2024-06-27 10:30:00,445.86,446.67,445.3,446.12,54989.0,443.2901,444.0955,442.7334,443.5486,54989.0
2024-06-27 10:40:00,446.25,446.56,445.91,446.16,52797.0,443.6779,443.9861,443.3398,443.5884,52797.0
2024-06-27 10:50:00,446.19,446.58,445.91,446.5,50334.0,443.6182,444.006,443.3398,443.9264,50334.0
2024-06-27 11:00:00,446.55,446.89,446.12,446.2,22559.0,443.9762,444.3142,443.5486,443.6282,22559.0
2024-06-27 11:10:00,446.2,446.97,446.09,446.89,43960.0,443.6282,444.3937,443.5188,444.3142,43960.0
2024-06-27 11:20:00,446.89,446.92,446.43,446.92,54772.0,444.3142,444.344,443.8568,444.344,54772.0
2024-06-27 11:30:00,446.83,447.43,446.63,447.07,21843.0,444.2545,444.8511,444.0557,444.4932,21843.0
2024-06-27 11:40:00,447.0,447.1,446.4,446.57,17617.0,444.4236,444.523,443.827,443.996,17617.0
2024-06-27 11:50:00,446.58,446.73,446.01,446.1,12021.0,444.006,444.1551,443.4393,443.5287,12021.0
2024-06-27 12:00:00,446.22,446.23,445.73,445.77,21886.0,443.6481,443.658,443.1609,443.2007,21886.0
2024-06-27 12:10:00,445.76,446.15,445.6,446.1,26837.0,443.1907,443.5785,443.0316,443.5287,26837.0
2024-06-27 12:20:00,446.17,446.31,446.01,446.01,10348.0,443.5983,443.7375,443.4393,443.4393,10348.0
2024-06-27 12:30:00,446.1,446.24,445.49,445.66,21281.0,443.5287,443.6679,442.9223,443.0913,21281.0
2024-06-27 12:40:00,445.72,446.47,445.57,446.18,16144.0,443.1509,443.8966,443.0018,443.6083,16144.0
2024-06-27 12:50:00,446.31,446.52,446.08,446.25,11603.0,443.7375,443.9463,443.5089,443.6779,11603.0
2024-06-27 13:00:00,446.22,446.45,446.0,446.04,10422.0,443.6481,443.8767,443.4293,443.4691,10422.0
2024-06-27 13:10:00,446.14,446.44,445.9,446.44,11538.0,443.5685,443.8668,443.3299,443.8668,11538.0
2024-06-27 13:20:00,446.55,446.55,446.1,446.31,10126.0,443.9762,443.9762,443.5287,443.7375,10126.0
2024-06-27 13:30:00,446.17,446.39,445.71,445.89,14615.0,443.5983,443.8171,443.141,443.32,14615.0
2024-06-27 13:40:00,445.94,445.98,445.27,445.42,15345.0,443.3697,443.4094,442.7035,442.8527,15345.0
2024-06-27 13:50:00,445.39,445.64,445.16,445.56,8712.0,442.8228,443.0714,442.5942,442.9919,8712.0
2024-06-27 14:00:00,445.68,445.68,445.06,445.31,18108.0,443.1112,443.1112,442.4947,442.7433,18108.0
2024-06-27 14:10:00,445.31,445.33,444.74,445.02,22672.0,442.7433,442.7632,442.1766,442.455,22672.0
2024-06-27 14:20:00,445.09,445.09,443.88,443.94,19614.0,442.5246,442.5246,441.3215,441.3812,19614.0
2024-06-27 14:30:00,443.9,444.04,443.56,443.76,24650.0,441.3414,441.4806,441.0034,441.2022,24650.0
2024-06-27 14:40:00,443.82,444.0,443.22,443.88,25672.0,441.2619,441.4409,440.6653,441.3215,25672.0
2024-06-27 14:50:00,443.84,444.03,443.07,443.1,19749.0,441.2818,441.4707,440.5162,440.546,19749.0
2024-06-27 15:00:00,443.12,443.49,442.86,443.43,48781.0,440.5659,440.9338,440.3074,440.8741,48781.0
2024-06-27 15:10:00,443.43,443.96,443.26,443.77,22963.0,440.8741,441.4011,440.7051,441.2122,22963.0
2024-06-27 15:20:00,443.8,444.27,443.5,444.12,53283.0,441.242,441.7093,440.9437,441.5602,53283.0
2024-06-27 15:30:00,444.12,444.21,443.21,443.22,49505.0,441.5602,441.6496,440.6554,440.6653,49505.0
2024-06-27 15:40:00,443.21,443.95,443.21,443.8,55249.0,440.6554,441.3911,440.6554,441.242,55249.0
2024-06-27 15:50:00,443.83,444.19,442.74,442.75,256019.0,441.2718,441.6298,440.1881,440.1981,256019.0
2024-06-28 09:30:00,444.64,447.31,443.92,445.63,155200.0,442.0772,444.7318,441.3613,443.0615,155200.0
2024-06-28 09:40:00,445.77,447.07,445.38,445.81,24711.0,443.2007,444.4932,442.8129,443.2404,24711.0
2024-06-28 09:50:00,445.67,446.18,445.47,445.58,22214.0,443.1012,443.6083,442.9024,443.0117,22214.0
2024-06-28 10:00:00,445.7,447.65,445.7,447.47,29861.0,443.1311,445.0698,443.1311,444.8909,29861.0
2024-06-28 10:10:00,447.32,447.7,446.56,446.88,18562.0,444.7417,445.1195,443.9861,444.3043,18562.0
2024-06-28 10:20:00,446.64,447.31,446.48,447.29,12317.0,444.0656,444.7318,443.9066,444.7119,12317.0
2024-06-28 10:30:00,447.45,448.09,447.22,447.98,16489.0,444.871,445.5073,444.6423,445.3979,16489.0
2024-06-28 10:40:00,447.84,448.3,447.36,447.91,17349.0,445.2587,445.7161,444.7815,445.3283,17349.0
2024-06-28 10:50:00,447.89,448.13,446.83,447.1,37920.0,445.3084,445.547,444.2545,444.523,37920.0
2024-06-28 11:00:00,447.03,447.1,446.37,446.65,26589.0,444.4534,444.523,443.7972,444.0756,26589.0
2024-06-28 11:10:00,446.65,447.07,446.32,446.66,19808.0,444.0756,444.4932,443.7475,444.0855,19808.0
2024-06-28 11:20:00,446.72,446.87,446.4,446.87,12307.0,444.1452,444.2943,443.827,444.2943,12307.0
2024-06-28 11:30:00,446.77,447.25,446.4,447.25,19176.0,444.1949,444.6721,443.827,444.6721,19176.0
2024-06-28 11:40:00,447.23,447.23,446.17,446.17,17984.0,444.6522,444.6522,443.5983,443.5983,17984.0
2024-06-28 11:50:00,446.35,446.36,445.82,446.08,19215.0,443.7773,443.7872,443.2504,443.5089,19215.0
2024-06-28 12:00:00,445.99,446.0,445.61,445.84,22571.0,443.4194,443.4293,443.0416,443.2702,22571.0
2024-06-28 12:10:00,445.84,446.0,445.32,445.66,20604.0,443.2702,443.4293,442.7532,443.0913,20604.0
2024-06-28 12:20:00,445.73,446.22,445.54,446.03,16380.0,443.1609,443.6481,442.972,443.4592,16380.0
2024-06-28 12:30:00,446.04,446.25,445.53,445.58,17548.0,443.4691,443.6779,442.962,443.0117,17548.0
2024-06-28 12:40:00,445.72,445.92,445.51,445.61,21668.0,443.1509,443.3498,442.9421,443.0416,21668.0
2024-06-28 12:50:00,445.54,445.68,445.17,445.17,15913.0,442.972,443.1112,442.6041,442.6041,15913.0
2024-06-28 13:00:00,445.28,445.42,445.12,445.18,9307.0,442.7135,442.8527,442.5544,442.6141,9307.0
2024-06-28 13:10:00,445.2,445.26,444.64,444.89,33221.0,442.6339,442.6936,442.0772,442.3257,33221.0
2024-06-28 13:20:00,444.87,445.23,444.74,444.87,10118.0,442.3058,442.6638,442.1766,442.3058,10118.0
2024-06-28 13:30:00,444.62,444.91,444.48,444.85,17749.0,442.0573,442.3456,441.9181,442.286,17749.0
2024-06-28 13:40:00,444.87,445.45,444.77,444.9,16785.0,442.3058,442.8825,442.2064,442.3357,16785.0
2024-06-28 13:50:00,444.93,444.93,444.56,444.59,16267.0,442.3655,442.3655,441.9976,442.0275,16267.0
2024-06-28 14:00:00,444.65,444.65,444.2,444.25,19230.0,442.0871,442.0871,441.6397,441.6894,19230.0
2024-06-28 14:10:00,444.25,444.44,443.83,443.85,24729.0,441.6894,441.8783,441.2718,441.2917,24729.0
2024-06-28 14:20:00,443.7,443.7,442.75,442.88,31214.0,441.1426,441.1426,440.1981,440.3273,31214.0
2024-06-28 14:30:00,442.75,442.83,441.68,441.84,35567.0,440.1981,440.2776,439.1342,439.2933,35567.0
2024-06-28 14:40:00,441.85,442.06,441.21,441.21,30073.0,439.3032,439.512,438.6669,438.6669,30073.0
2024-06-28 14:50:00,441.36,441.85,440.83,441.71,76873.0,438.8161,439.3032,438.2891,439.1641,76873.0
2024-06-28 15:00:00,441.59,442.16,441.33,441.97,39910.0,439.0447,439.6115,438.7862,439.4226,39910.0
2024-06-28 15:10:00,442.06,442.09,440.82,440.93,29413.0,439.512,439.5419,438.2792,438.3885,29413.0
2024-06-28 15:20:00,440.92,441.02,440.28,440.81,37955.0,438.3786,438.478,437.7423,438.2692,37955.0
2024-06-28 15:30:00,440.78,441.13,439.84,440.48,52253.0,438.2394,438.5874,437.3048,437.9411,52253.0
2024-06-28 15:40:00,440.41,440.55,438.72,439.25,155816.0,437.8715,438.0107,436.1913,436.7182,155816.0
2024-06-28 15:50:00,439.23,441.27,439.12,441.02,299045.0,436.6983,438.7266,436.589,438.478,299045.0
2024-07-01 09:30:00,440.8,441.97,439.15,440.38,204942.0,438.2593,439.4226,436.6188,437.8417,204942.0
2024-07-01 09:40:00,440.32,442.47,440.13,441.25,51208.0,437.7821,439.9197,437.5932,438.7067,51208.0
2024-07-01 09:50:00,441.24,441.8,439.04,439.05,56652.0,438.6968,439.2535,436.5094,436.5194,56652.0
2024-07-01 10:00:00,439.39,439.75,437.0,437.93,91555.0,436.8574,437.2153,434.4812,435.4058,91555.0
2024-07-01 10:10:00,438.06,438.29,436.64,438.13,45708.0,435.5351,435.7638,434.1233,435.6047,45708.0
2024-07-01 10:20:00,438.18,438.55,437.23,437.41,49075.0,435.6544,436.0223,434.7099,434.8888,49075.0
2024-07-01 10:30:00,437.63,437.79,436.15,436.48,47022.0,435.1076,435.2666,433.6361,433.9642,47022.0
2024-07-01 10:40:00,436.48,436.5,435.55,436.0,47162.0,433.9642,433.9841,433.0396,433.487,47162.0
2024-07-01 10:50:00,436.0,436.57,435.85,436.27,47431.0,433.487,434.0537,433.3378,433.7554,47431.0
2024-07-01 11:00:00,436.35,437.64,435.9,437.41,50043.0,433.8349,435.1175,433.3875,434.8888,50043.0
2024-07-01 11:10:00,437.43,437.43,436.37,436.85,41217.0,434.9087,434.9087,433.8548,434.3321,41217.0
2024-07-01 11:20:00,436.85,437.0,436.55,436.83,36562.0,434.3321,434.4812,434.0338,434.3122,36562.0
2024-07-01 11:30:00,436.91,437.8,436.64,437.75,65254.0,434.3917,435.2766,434.1233,435.2269,65254.0
2024-07-01 11:40:00,437.55,437.98,436.78,437.44,36494.0,435.028,435.4556,434.2625,434.9187,36494.0
2024-07-01 11:50:00,437.29,437.65,437.06,437.19,39259.0,434.7695,435.1275,434.5409,434.6701,39259.0
2024-07-01 12:00:00,437.19,437.39,436.81,437.35,21040.0,434.6701,434.869,434.2923,434.8292,21040.0
2024-07-01 12:10:00,437.35,437.61,436.98,437.31,22767.0,434.8292,435.0877,434.4613,434.7894,22767.0
2024-07-01 12:20:00,437.31,437.65,437.16,437.52,21935.0,434.7894,435.1275,434.6403,434.9982,21935.0
2024-07-01 12:30:00,437.55,438.76,437.54,438.54,22987.0,435.028,436.2311,435.0181,436.0123,22987.0
2024-07-01 12:40:00,438.5,439.15,438.06,438.06,19169.0,435.9726,436.6188,435.5351,435.5351,19169.0
2024-07-01 12:50:00,438.18,438.26,437.49,437.61,20035.0,435.6544,435.7339,434.9684,435.0877,20035.0
2024-07-01 13:00:00,437.5,438.01,437.5,437.58,15433.0,434.9783,435.4854,434.9783,435.0579,15433.0
2024-07-01 13:10:00,437.7,438.06,437.64,437.94,17158.0,435.1772,435.5351,435.1175,435.4158,17158.0
2024-07-01 13:20:00,438.01,438.05,437.66,437.85,16896.0,435.4854,435.5251,435.1374,435.3263,16896.0
2024-07-01 13:30:00,437.92,438.12,437.82,438.0,22666.0,435.3959,435.5947,435.2965,435.4754,22666.0
2024-07-01 13:40:00,437.99,438.07,437.35,437.74,22923.0,435.4655,435.545,434.8292,435.2169,22923.0
2024-07-01 13:50:00,437.81,438.05,437.44,437.59,14748.0,435.2865,435.5251,434.9187,435.0678,14748.0
2024-07-01 14:00:00,437.57,437.99,437.27,437.79,13491.0,435.0479,435.4655,434.7496,435.2666,13491.0
2024-07-01 14:10:00,437.86,437.98,437.61,437.94,13978.0,435.3362,435.4556,435.0877,435.4158,13978.0
2024-07-01 14:20:00,437.94,438.38,437.69,438.18,14228.0,435.4158,435.8532,435.1672,435.6544,14228.0
2024-07-01 14:30:00,438.17,438.24,437.63,437.95,24868.0,435.6445,435.7141,435.1076,435.4257,24868.0
2024-07-01 14:40:00,437.94,438.08,437.37,437.47,19899.0,435.4158,435.555,434.8491,434.9485,19899.0
2024-07-01 14:50:00,437.47,437.75,437.35,437.48,21242.0,434.9485,435.2269,434.8292,434.9584,21242.0
2024-07-01 15:00:00,437.48,437.48,436.74,436.84,32731.0,434.9584,434.9584,434.2227,434.3221,32731.0
2024-07-01 15:10:00,436.84,436.98,436.57,436.66,29446.0,434.3221,434.4613,434.0537,434.1432,29446.0
2024-07-01 15:20:00,436.73,436.73,435.93,436.46,44781.0,434.2128,434.2128,433.4174,433.9443,44781.0
2024-07-01 15:30:00,436.47,436.98,436.42,436.95,27884.0,433.9543,434.4613,433.9045,434.4315,27884.0
2024-07-01 15:40:00,436.95,437.79,436.91,437.64,31164.0,434.4315,435.2666,434.3917,435.1175,31164.0
2024-07-01 15:50:00,437.65,437.96,437.28,437.6,135592.0,435.1275,435.4357,434.7596,435.0777,135592.0
2024-07-02 09:30:00,435.0,438.63,435.0,438.37,95182.0,432.4927,436.1018,432.4927,435.8433,95182.0
2024-07-02 09:40:00,438.62,438.95,437.01,437.75,22520.0,436.0919,436.42,434.4911,435.2269,22520.0
2024-07-02 09:50:00,437.67,438.27,437.42,438.05,8382.0,435.1473,435.7439,434.8988,435.5251,8382.0
2024-07-02 10:00:00,438.09,438.71,437.74,438.59,28286.0,435.5649,436.1813,435.2169,436.062,28286.0
2024-07-02 10:10:00,438.5,438.63,437.88,438.59,18625.0,435.9726,436.1018,435.3561,436.062,18625.0
2024-07-02 10:20:00,438.75,438.95,438.43,438.8,13758.0,436.2211,436.42,435.903,436.2708,13758.0
2024-07-02 10:30:00,438.84,439.35,438.59,438.76,14209.0,436.3106,436.8177,436.062,436.2311,14209.0
2024-07-02 10:40:00,438.64,439.01,437.97,438.72,20945.0,436.1117,436.4796,435.4456,436.1913,20945.0
2024-07-02 10:50:00,438.71,439.28,438.48,439.09,13948.0,436.1813,436.7481,435.9527,436.5592,13948.0
2024-07-02 11:00:00,439.19,439.63,439.18,439.46,11209.0,436.6586,437.096,436.6486,436.927,11209.0
2024-07-02 11:10:00,439.48,440.25,439.44,440.17,13642.0,436.9469,437.7125,436.9071,437.6329,13642.0
2024-07-02 11:20:00,440.22,440.34,439.95,440.07,11046.0,437.6826,437.8019,437.4142,437.5335,11046.0
2024-07-02 11:30:00,440.0,440.49,439.18,439.18,10705.0,437.4639,437.9511,436.6486,436.6486,10705.0
2024-07-02 11:40:00,439.22,439.62,439.21,439.61,10466.0,436.6884,437.0861,436.6785,437.0762,10466.0
2024-07-02 11:50:00,439.58,439.68,439.43,439.68,8377.0,437.0463,437.1458,436.8972,437.1458,8377.0
2024-07-02 12:00:00,439.61,439.99,439.46,439.99,11035.0,437.0762,437.454,436.927,437.454,11035.0
2024-07-02 12:10:00,440.07,440.41,440.07,440.38,14110.0,437.5335,437.8715,437.5335,437.8417,14110.0
2024-07-02 12:20:00,440.36,440.37,439.96,440.18,9616.0,437.8218,437.8318,437.4241,437.6429,9616.0
2024-07-02 12:30:00,440.11,440.19,439.88,440.19,9277.0,437.5733,437.6528,437.3446,437.6528,9277.0
2024-07-02 12:40:00,440.12,440.42,440.05,440.33,11012.0,437.5832,437.8815,437.5136,437.792,11012.0
2024-07-02 12:50:00,440.33,440.45,440.11,440.12,7311.0,437.792,437.9113,437.5733,437.5832,7311.0
2024-07-02 13:00:00,440.12,440.44,440.11,440.44,5589.0,437.5832,437.9014,437.5733,437.9014,5589.0
2024-07-02 13:10:00,440.52,440.56,440.34,440.54,12380.0,437.9809,438.0207,437.8019,438.0008,12380.0
2024-07-02 13:20:00,440.48,440.74,440.41,440.65,14487.0,437.9411,438.1996,437.8715,438.1102,14487.0
2024-07-02 13:30:00,440.65,440.98,440.56,440.94,11876.0,438.1102,438.4383,438.0207,438.3985,11876.0
2024-07-02 13:40:00,440.94,441.13,440.68,441.13,13888.0,438.3985,438.5874,438.14,438.5874,13888.0
2024-07-02 13:50:00,441.13,441.42,441.11,441.12,9785.0,438.5874,438.8757,438.5675,438.5775,9785.0
2024-07-02 14:00:00,441.25,441.34,441.18,441.27,11795.0,438.7067,438.7962,438.6371,438.7266,11795.0
2024-07-02 14:10:00,441.28,441.53,441.13,441.26,24231.0,438.7365,438.9851,438.5874,438.7166,24231.0
2024-07-02 14:20:00,441.28,441.54,441.24,441.47,26984.0,438.7365,438.995,438.6968,438.9254,26984.0
2024-07-02 14:30:00,441.47,441.9,441.46,441.58,14441.0,438.9254,439.353,438.9155,439.0348,14441.0
2024-07-02 14:40:00,441.61,441.79,441.52,441.57,12791.0,439.0646,439.2436,438.9751,439.0249,12791.0
2024-07-02 14:50:00,441.52,441.63,441.36,441.47,33628.0,438.9751,439.0845,438.8161,438.9254,33628.0
2024-07-02 15:00:00,441.45,441.58,441.3,441.46,9697.0,438.9056,439.0348,438.7564,438.9155,9697.0
2024-07-02 15:10:00,441.54,441.87,441.46,441.72,35172.0,438.995,439.3231,438.9155,439.174,35172.0
2024-07-02 15:20:00,441.8,442.47,441.66,442.38,14195.0,439.2535,439.9197,439.1143,439.8302,14195.0
2024-07-02 15:30:00,442.38,443.33,442.29,443.19,29924.0,439.8302,440.7747,439.7407,440.6355,29924.0
2024-07-02 15:40:00,443.15,444.17,443.12,443.58,29759.0,440.5958,441.6099,440.5659,441.0233,29759.0
2024-07-02 15:50:00,443.66,444.76,443.54,444.67,102239.0,441.1028,442.1965,440.9835,442.107,102239.0
2024-07-03 09:30:00,445.32,447.55,444.27,446.05,83670.0,442.7532,444.9704,441.7093,443.479,83670.0
2024-07-03 09:40:00,445.89,446.95,445.74,446.58,29523.0,443.32,444.3738,443.1708,444.006,29523.0
2024-07-03 09:50:00,446.22,447.65,445.9,447.31,29254.0,443.6481,445.0698,443.3299,444.7318,29254.0
2024-07-03 10:00:00,447.84,448.82,447.22,447.96,50147.0,445.2587,446.2331,444.6423,445.378,50147.0
2024-07-03 10:10:00,448.13,448.4,447.59,447.9,34258.0,445.547,445.8155,445.0102,445.3184,34258.0
2024-07-03 10:20:00,447.85,449.02,447.67,448.95,30000.0,445.2687,446.4319,445.0897,446.3623,30000.0
2024-07-03 10:30:00,448.78,449.29,448.34,448.34,37060.0,446.1933,446.7004,445.7558,445.7558,37060.0
2024-07-03 10:40:00,448.31,448.31,447.44,447.57,28041.0,445.726,445.726,444.861,444.9903,28041.0
2024-07-03 10:50:00,447.64,447.89,447.23,447.54,32854.0,445.0599,445.3084,444.6522,444.9604,32854.0
2024-07-03 11:00:00,447.49,448.06,447.3,447.94,36747.0,444.9107,445.4775,444.7218,445.3581,36747.0
2024-07-03 11:10:00,447.9,447.98,447.35,447.97,30771.0,445.3184,445.3979,444.7715,445.388,30771.0
2024-07-03 11:20:00,447.98,448.32,447.5,447.5,32430.0,445.3979,445.736,444.9207,444.9207,32430.0
2024-07-03 11:30:00,447.57,447.86,447.48,447.83,15306.0,444.9903,445.2786,444.9008,445.2488,15306.0
2024-07-03 11:40:00,447.75,447.9,446.93,446.95,23394.0,445.1692,445.3184,444.354,444.3738,23394.0
2024-07-03 11:50:00,446.82,446.83,446.08,446.64,17683.0,444.2446,444.2545,443.5089,444.0656,17683.0
2024-07-03 12:00:00,446.58,446.58,445.97,446.21,25397.0,444.006,444.006,443.3995,443.6381,25397.0
2024-07-03 12:10:00,446.09,446.34,445.67,445.82,26049.0,443.5188,443.7674,443.1012,443.2504,26049.0
2024-07-03 12:20:00,445.83,445.94,445.21,445.3,21799.0,443.2603,443.3697,442.6439,442.7334,21799.0
2024-07-03 12:30:00,445.33,446.17,445.15,446.17,37141.0,442.7632,443.5983,442.5842,443.5983,37141.0
2024-07-03 12:40:00,446.18,446.69,446.14,446.43,44411.0,443.6083,444.1153,443.5685,443.8568,44411.0
2024-07-03 12:50:00,446.46,448.23,446.34,447.24,145235.0,443.8867,445.6465,443.7674,444.6622,145235.0
2024-07-05 09:30:00,447.11,447.97,444.27,444.74,93561.0,444.5329,445.388,441.7093,442.1766,93561.0
2024-07-05 09:40:00,444.84,445.96,444.38,445.21,45402.0,442.276,443.3896,441.8187,442.6439,45402.0
2024-07-05 09:50:00,445.23,446.45,445.23,446.18,35624.0,442.6638,443.8767,442.6638,443.6083,35624.0
2024-07-05 10:00:00,446.21,446.3,445.12,445.81,42021.0,443.6381,443.7276,442.5544,443.2404,42021.0
2024-07-05 10:10:00,445.81,447.21,445.53,446.91,22424.0,443.2404,444.6324,442.962,444.3341,22424.0
2024-07-05 10:20:00,446.93,447.41,446.57,446.81,19304.0,444.354,444.8312,443.996,444.2347,19304.0
2024-07-05 10:30:00,446.97,447.95,446.86,447.92,18449.0,444.3937,445.3681,444.2844,445.3383,18449.0
2024-07-05 10:40:00,447.83,448.32,447.41,447.41,19570.0,445.2488,445.736,444.8312,444.8312,19570.0
2024-07-05 10:50:00,447.41,447.82,446.78,447.22,15503.0,444.8312,445.2388,444.2048,444.6423,15503.0
2024-07-05 11:00:00,447.29,448.35,447.21,447.92,21264.0,444.7119,445.7658,444.6324,445.3383,21264.0
2024-07-05 11:10:00,447.95,448.37,447.87,447.88,12818.0,445.3681,445.7857,445.2885,445.2985,12818.0
2024-07-05 11:20:00,447.92,447.98,447.14,447.7,12682.0,445.3383,445.3979,444.5628,445.1195,12682.0
2024-07-05 11:30:00,447.7,447.97,447.36,447.77,10120.0,445.1195,445.388,444.7815,445.1891,10120.0
2024-07-05 11:40:00,447.77,447.94,447.51,447.94,9954.0,445.1891,445.3581,444.9306,445.3581,9954.0
2024-07-05 11:50:00,447.79,447.94,446.9,447.12,18440.0,445.209,445.3581,444.3241,444.5429,18440.0
2024-07-05 12:00:00,447.16,447.66,447.07,447.57,13669.0,444.5826,445.0798,444.4932,444.9903,13669.0
2024-07-05 12:10:00,447.57,447.84,447.33,447.49,17643.0,444.9903,445.2587,444.7517,444.9107,17643.0
2024-07-05 12:20:00,447.55,448.14,447.55,448.02,23737.0,444.9704,445.557,444.9704,445.4377,23737.0
2024-07-05 12:30:00,448.12,448.42,447.9,448.25,18061.0,445.5371,445.8354,445.3184,445.6664,18061.0
2024-07-05 12:40:00,448.36,448.42,448.02,448.3,12870.0,445.7757,445.8354,445.4377,445.7161,12870.0
2024-07-05 12:50:00,448.22,448.61,448.22,448.41,10599.0,445.6365,446.0243,445.6365,445.8254,10599.0
2024-07-05 13:00:00,448.4,448.97,448.4,448.91,10281.0,445.8155,446.3822,445.8155,446.3226,10281.0
2024-07-05 13:10:00,448.78,448.89,448.44,448.8,9249.0,446.1933,446.3027,445.8553,446.2132,9249.0
2024-07-05 13:20:00,448.79,449.0,448.73,448.9,16272.0,446.2032,446.412,446.1436,446.3126,16272.0
2024-07-05 13:30:00,448.91,449.3,448.87,449.25,13126.0,446.3226,446.7103,446.2828,446.6606,13126.0
2024-07-05 13:40:00,449.31,449.9,449.31,449.8,13563.0,446.7202,447.3068,446.7202,447.2074,13563.0
2024-07-05 13:50:00,449.81,449.82,449.15,449.17,13304.0,447.2174,447.2273,446.5612,446.5811,13304.0
2024-07-05 14:00:00,449.17,449.36,448.87,448.92,14225.0,446.5811,446.77,446.2828,446.3325,14225.0
2024-07-05 14:10:00,449.04,449.72,448.92,449.58,26034.0,446.4518,447.1279,446.3325,446.9887,26034.0
2024-07-05 14:20:00,449.46,449.52,449.0,449.22,29120.0,446.8694,446.929,446.412,446.6308,29120.0
2024-07-05 14:30:00,449.27,449.55,449.23,449.38,15712.0,446.6805,446.9589,446.6407,446.7898,15712.0
2024-07-05 14:40:00,449.38,449.79,449.38,449.79,13359.0,446.7898,447.1975,446.7898,447.1975,13359.0
2024-07-05 14:50:00,449.78,449.95,449.74,449.75,13164.0,447.1875,447.3566,447.1478,447.1577,13164.0
2024-07-05 15:00:00,449.81,449.89,449.35,449.35,13989.0,447.2174,447.2969,446.76,446.76,13989.0
2024-07-05 15:10:00,449.29,449.68,449.29,449.4,12967.0,446.7004,447.0881,446.7004,446.8097,12967.0
2024-07-05 15:20:00,449.4,449.61,449.3,449.3,9854.0,446.8097,447.0185,446.7103,446.7103,9854.0
2024-07-05 15:30:00,449.37,449.56,449.27,449.51,15671.0,446.7799,446.9688,446.6805,446.9191,15671.0
2024-07-05 15:40:00,449.56,449.56,449.17,449.4,18118.0,446.9688,446.9688,446.5811,446.8097,18118.0
2024-07-05 15:50:00,449.35,449.88,449.33,449.63,67768.0,446.76,447.287,446.7401,447.0384,67768.0
2024-07-08 09:30:00,449.28,450.37,449.13,449.39,69383.0,446.6904,447.7741,446.5413,446.7998,69383.0
2024-07-08 09:40:00,449.37,450.61,449.21,449.65,20930.0,446.7799,448.0128,446.6208,447.0583,20930.0
2024-07-08 09:50:00,449.7,449.71,448.49,448.66,25066.0,447.108,447.1179,445.905,446.074,25066.0
2024-07-08 10:00:00,448.66,448.78,446.78,447.27,28909.0,446.074,446.1933,444.2048,444.692,28909.0
2024-07-08 10:10:00,447.43,448.18,446.91,447.96,34823.0,444.8511,445.5968,444.3341,445.378,34823.0
2024-07-08 10:20:00,447.94,448.48,447.28,448.34,17427.0,445.3581,445.895,444.7019,445.7558,17427.0
2024-07-08 10:30:00,448.22,448.52,447.75,447.85,15588.0,445.6365,445.9348,445.1692,445.2687,15588.0
2024-07-08 10:40:00,447.76,447.93,447.48,447.63,7717.0,445.1792,445.3482,444.9008,445.0499,7717.0
2024-07-08 10:50:00,447.55,447.7,447.01,447.32,19796.0,444.9704,445.1195,444.4335,444.7417,19796.0
2024-07-08 11:00:00,447.34,447.38,446.91,447.1,15432.0,444.7616,444.8014,444.3341,444.523,15432.0
2024-07-08 11:10:00,447.05,447.26,446.02,446.02,33720.0,444.4733,444.6821,443.4492,443.4492,33720.0
2024-07-08 11:20:00,446.0,446.25,445.57,446.24,48057.0,443.4293,443.6779,443.0018,443.6679,48057.0
2024-07-08 11:30:00,446.13,446.13,445.57,445.65,20752.0,443.5586,443.5586,443.0018,443.0813,20752.0
2024-07-08 11:40:00,445.66,446.1,445.5,446.0,54077.0,443.0913,443.5287,442.9322,443.4293,54077.0
2024-07-08 11:50:00,445.95,446.3,445.95,446.3,12471.0,443.3796,443.7276,443.3796,443.7276,12471.0
2024-07-08 12:00:00,446.22,446.33,445.93,446.0,10819.0,443.6481,443.7574,443.3597,443.4293,10819.0
2024-07-08 12:10:00,445.93,446.25,445.53,445.88,7475.0,443.3597,443.6779,442.962,443.31,7475.0
2024-07-08 12:20:00,445.94,446.26,445.79,445.81,9892.0,443.3697,443.6878,443.2205,443.2404,9892.0
2024-07-08 12:30:00,445.79,446.36,445.79,446.27,12632.0,443.2205,443.7872,443.2205,443.6978,12632.0
2024-07-08 12:40:00,446.27,446.29,445.92,445.92,9750.0,443.6978,443.7177,443.3498,443.3498,9750.0
2024-07-08 12:50:00,445.94,446.08,445.43,445.59,9120.0,443.3697,443.5089,442.8626,443.0217,9120.0
2024-07-08 13:00:00,445.52,445.52,445.01,445.1,16645.0,442.9521,442.9521,442.445,442.5345,16645.0
2024-07-08 13:10:00,445.1,445.35,445.0,445.33,12618.0,442.5345,442.7831,442.4351,442.7632,12618.0
2024-07-08 13:20:00,445.26,445.47,445.06,445.06,11293.0,442.6936,442.9024,442.4947,442.4947,11293.0
2024-07-08 13:30:00,445.23,445.81,445.16,445.81,7885.0,442.6638,443.2404,442.5942,443.2404,7885.0
2024-07-08 13:40:00,445.82,446.36,445.82,446.19,18151.0,443.2504,443.7872,443.2504,443.6182,18151.0
2024-07-08 13:50:00,446.26,446.58,445.94,446.07,14864.0,443.6878,444.006,443.3697,443.4989,14864.0
2024-07-08 14:00:00,446.14,446.14,445.7,445.7,13551.0,443.5685,443.5685,443.1311,443.1311,13551.0
2024-07-08 14:10:00,445.72,445.82,445.53,445.68,8193.0,443.1509,443.2504,442.962,443.1112,8193.0
2024-07-08 14:20:00,445.6,445.95,445.34,445.95,8925.0,443.0316,443.3796,442.7731,443.3796,8925.0
2024-07-08 14:30:00,445.98,446.05,445.42,445.5,11899.0,443.4094,443.479,442.8527,442.9322,11899.0
2024-07-08 14:40:00,445.62,445.62,445.24,445.45,17965.0,443.0515,443.0515,442.6737,442.8825,17965.0
2024-07-08 14:50:00,445.45,445.64,445.4,445.54,8268.0,442.8825,443.0714,442.8328,442.972,8268.0
2024-07-08 15:00:00,445.52,445.55,445.33,445.39,8655.0,442.9521,442.9819,442.7632,442.8228,8655.0
2024-07-08 15:10:00,445.38,445.5,445.22,445.31,9752.0,442.8129,442.9322,442.6538,442.7433,9752.0
2024-07-08 15:20:00,445.28,445.66,445.28,445.52,15757.0,442.7135,443.0913,442.7135,442.9521,15757.0
2024-07-08 15:30:00,445.52,445.93,445.48,445.48,25793.0,442.9521,443.3597,442.9123,442.9123,25793.0
2024-07-08 15:40:00,445.53,445.86,445.44,445.69,23206.0,442.962,443.2901,442.8726,443.1211,23206.0
2024-07-08 15:50:00,445.74,446.24,445.29,446.19,89554.0,443.1708,443.6679,442.7234,443.6182,89554.0
2024-07-09 09:30:00,446.65,447.58,446.29,446.78,47961.0,444.7347,445.6607,444.3762,444.8641,47961.0
2024-07-09 09:40:00,446.75,447.04,444.96,445.19,14767.0,444.8342,445.123,443.0519,443.2809,14767.0
2024-07-09 09:50:00,445.16,445.67,445.04,445.09,19111.0,443.251,443.7589,443.1316,443.1813,19111.0
2024-07-09 10:00:00,445.25,445.26,443.44,443.45,19743.0,443.3407,443.3506,441.5384,441.5484,19743.0
2024-07-09 10:10:00,443.43,443.65,442.79,443.0,31726.0,441.5285,441.7475,440.8912,441.1003,31726.0
2024-07-09 10:20:00,443.0,444.09,442.99,443.79,24284.0,441.1003,442.1856,441.0903,441.8869,24284.0
2024-07-09 10:30:00,443.78,443.95,443.4,443.81,13447.0,441.877,442.0462,441.4986,441.9068,13447.0
2024-07-09 10:40:00,443.81,444.21,443.6,444.18,12656.0,441.9068,442.3051,441.6977,442.2752,12656.0
2024-07-09 10:50:00,444.23,444.23,443.25,443.35,12928.0,442.325,442.325,441.3492,441.4488,12928.0
2024-07-09 11:00:00,443.35,443.74,443.11,443.49,18250.0,441.4488,441.8371,441.2098,441.5882,18250.0
2024-07-09 11:10:00,443.59,444.08,443.42,443.53,12553.0,441.6878,442.1757,441.5185,441.628,12553.0
2024-07-09 11:20:00,443.51,444.07,443.22,443.92,8779.0,441.6081,442.1657,441.3194,442.0164,8779.0
2024-07-09 11:30:00,444.25,444.94,444.25,444.6,6982.0,442.3449,443.032,442.3449,442.6934,6982.0
2024-07-09 11:40:00,444.59,444.85,444.26,444.8,6666.0,442.6835,442.9424,442.3549,442.8926,6666.0
2024-07-09 11:50:00,444.83,445.61,444.81,445.44,10792.0,442.9225,443.6991,442.9025,443.5298,10792.0
2024-07-09 12:00:00,445.23,445.82,444.72,445.82,14848.0,443.3207,443.9082,442.8129,443.9082,14848.0
2024-07-09 12:10:00,445.73,446.06,445.47,445.52,22579.0,443.8186,444.1472,443.5597,443.6095,22579.0
2024-07-09 12:20:00,445.5,445.57,445.11,445.34,11981.0,443.5896,443.6593,443.2013,443.4303,11981.0
2024-07-09 12:30:00,445.33,445.68,445.22,445.64,7017.0,443.4203,443.7688,443.3108,443.729,7017.0
2024-07-09 12:40:00,445.68,446.59,445.59,446.3,15110.0,443.7688,444.6749,443.6792,444.3862,15110.0
2024-07-09 12:50:00,446.33,446.64,446.32,446.56,5267.0,444.416,444.7247,444.4061,444.645,5267.0
2024-07-09 13:00:00,446.58,447.36,446.51,447.11,10731.0,444.665,445.4416,444.5953,445.1927,10731.0
2024-07-09 13:10:00,447.23,447.23,446.49,446.56,8635.0,445.3122,445.3122,444.5753,444.645,8635.0
2024-07-09 13:20:00,446.55,446.83,446.38,446.45,8689.0,444.6351,444.9139,444.4658,444.5355,8689.0
2024-07-09 13:30:00,446.38,446.55,446.07,446.19,9855.0,444.4658,444.6351,444.1571,444.2766,9855.0
2024-07-09 13:40:00,446.24,446.4,445.92,446.35,9759.0,444.3264,444.4857,444.0078,444.4359,9759.0
2024-07-09 13:50:00,446.22,446.52,446.06,446.21,7276.0,444.3065,444.6052,444.1472,444.2965,7276.0
2024-07-09 14:00:00,446.19,446.19,445.56,445.77,6373.0,444.2766,444.2766,443.6493,443.8584,6373.0
2024-07-09 14:10:00,445.89,445.96,445.7,445.87,9591.0,443.9779,444.0476,443.7887,443.958,9591.0
2024-07-09 14:20:00,445.95,446.11,445.65,445.66,11035.0,444.0377,444.197,443.7389,443.7489,11035.0
2024-07-09 14:30:00,445.66,445.87,445.53,445.7,9559.0,443.7489,443.958,443.6195,443.7887,9559.0
2024-07-09 14:40:00,445.65,445.82,445.44,445.57,11036.0,443.7389,443.9082,443.5298,443.6593,11036.0
2024-07-09 14:50:00,445.66,445.89,445.47,445.65,13795.0,443.7489,443.9779,443.5597,443.7389,13795.0
2024-07-09 15:00:00,445.65,445.65,445.07,445.17,14043.0,443.7389,443.7389,443.1614,443.261,14043.0
2024-07-09 15:10:00,445.11,445.42,444.92,445.25,10237.0,443.2013,443.5099,443.0121,443.3407,10237.0
2024-07-09 15:20:00,445.35,445.63,445.32,445.56,11565.0,443.4402,443.719,443.4104,443.6493,11565.0
2024-07-09 15:30:00,445.55,445.89,445.41,445.73,12589.0,443.6394,443.9779,443.5,443.8186,12589.0
2024-07-09 15:40:00,445.71,445.8,445.25,445.36,19396.0,443.7987,443.8883,443.3407,443.4502,19396.0
2024-07-09 15:50:00,445.35,445.37,444.65,444.83,71928.0,443.4402,443.4601,442.7432,442.9225,71928.0
2024-07-10 09:30:00,434.61,437.41,433.38,435.62,305231.0,432.7463,435.5343,431.5216,433.752,305231.0
2024-07-10 09:40:00,435.44,436.01,434.92,435.0,100492.0,433.5727,434.1403,433.055,433.1346,100492.0
2024-07-10 09:50:00,435.0,435.31,432.21,432.71,112850.0,433.1346,433.4433,430.3566,430.8544,112850.0
2024-07-10 10:00:00,432.85,433.8,432.28,432.59,85643.0,430.9938,431.9398,430.4263,430.7349,85643.0
2024-07-10 10:10:00,432.61,433.77,432.21,433.5,137868.0,430.7549,431.9099,430.3566,431.641,137868.0
2024-07-10 10:20:00,433.5,433.95,432.68,433.4,65807.0,431.641,432.0891,430.8246,431.5415,65807.0
2024-07-10 10:30:00,433.71,434.87,432.55,432.75,116674.0,431.8501,433.0052,430.6951,430.8943,116674.0
2024-07-10 10:40:00,432.74,433.67,432.73,433.27,34238.0,430.8843,431.8103,430.8743,431.412,34238.0
2024-07-10 10:50:00,433.25,433.26,431.73,431.9,44137.0,431.3921,431.4021,429.8786,430.0479,44137.0
2024-07-10 11:00:00,432.08,432.38,431.02,432.38,61352.0,430.2271,430.5258,429.1717,430.5258,61352.0
2024-07-10 11:10:00,432.31,433.05,431.92,432.84,52304.0,430.4561,431.193,430.0678,430.9839,52304.0
2024-07-10 11:20:00,432.73,433.31,432.45,433.05,33352.0,430.8743,431.4519,430.5955,431.193,33352.0
2024-07-10 11:30:00,433.11,433.42,432.64,432.77,25475.0,431.2527,431.5614,430.7847,430.9142,25475.0
2024-07-10 11:40:00,432.75,432.94,432.05,432.08,25256.0,430.8943,431.0834,430.1973,430.2271,25256.0
2024-07-10 11:50:00,432.12,432.51,431.91,432.16,26981.0,430.267,430.6553,430.0579,430.3068,26981.0
2024-07-10 12:00:00,432.02,432.14,431.53,431.58,20322.0,430.1674,430.2869,429.6795,429.7293,20322.0
2024-07-10 12:10:00,431.53,432.17,431.49,432.0,40400.0,429.6795,430.3167,429.6397,430.1475,40400.0
2024-07-10 12:20:00,432.0,432.19,431.09,431.34,67269.0,430.1475,430.3367,429.2414,429.4903,67269.0
2024-07-10 12:30:00,431.24,431.39,430.23,430.56,61075.0,429.3907,429.5401,428.3851,428.7136,61075.0
2024-07-10 12:40:00,430.54,431.03,430.3,430.61,24771.0,428.6937,429.1816,428.4548,428.7634,24771.0
2024-07-10 12:50:00,430.61,430.73,429.89,430.16,33740.0,428.7634,428.8829,428.0465,428.3154,33740.0
2024-07-10 13:00:00,430.14,430.37,429.92,430.02,46055.0,428.2955,428.5245,428.0764,428.176,46055.0
2024-07-10 13:10:00,430.05,430.49,429.98,430.27,22668.0,428.2058,428.6439,428.1361,428.4249,22668.0
2024-07-10 13:20:00,430.27,430.33,430.08,430.33,17195.0,428.4249,428.4846,428.2357,428.4846,17195.0
2024-07-10 13:30:00,430.33,430.38,429.86,430.09,35538.0,428.4846,428.5344,428.0167,428.2457,35538.0
2024-07-10 13:40:00,430.09,430.9,429.82,430.86,28337.0,428.2457,429.0522,427.9768,429.0124,28337.0
2024-07-10 13:50:00,430.76,430.88,430.12,430.25,45569.0,428.9128,429.0323,428.2755,428.405,45569.0
2024-07-10 14:00:00,430.33,430.33,429.86,429.96,33100.0,428.4846,428.4846,428.0167,428.1162,33100.0
2024-07-10 14:10:00,429.96,430.29,429.43,429.54,37714.0,428.1162,428.4448,427.5885,427.698,37714.0
2024-07-10 14:20:00,429.53,429.7,429.05,429.26,47087.0,427.6881,427.8573,427.2101,427.4192,47087.0
2024-07-10 14:30:00,429.23,429.7,429.13,429.36,29900.0,427.3894,427.8573,427.2898,427.5188,29900.0
2024-07-10 14:40:00,429.4,429.92,429.26,429.54,32385.0,427.5586,428.0764,427.4192,427.698,32385.0
2024-07-10 14:50:00,429.53,430.2,429.45,430.16,55395.0,427.6881,428.3552,427.6084,428.3154,55395.0
2024-07-10 15:00:00,430.16,431.27,429.95,431.08,47723.0,428.3154,429.4206,428.1063,429.2314,47723.0
2024-07-10 15:10:00,431.08,431.8,430.92,431.7,46963.0,429.2314,429.9483,429.0721,429.8488,46963.0
2024-07-10 15:20:00,431.74,432.12,431.59,431.78,71509.0,429.8886,430.267,429.7392,429.9284,71509.0
2024-07-10 15:30:00,431.8,433.23,431.69,433.16,60730.0,429.9483,431.3722,429.8388,431.3025,60730.0
2024-07-10 15:40:00,433.22,433.47,432.4,432.52,79168.0,431.3622,431.6112,430.5458,430.6652,79168.0
2024-07-10 15:50:00,432.6,433.83,432.57,433.4,298576.0,430.7449,431.9696,430.715,431.5415,298576.0
2024-07-11 09:30:00,432.0,432.61,430.11,431.86,125428.0,430.1475,430.7549,428.2656,430.0081,125428.0
2024-07-11 09:40:00,432.14,433.26,431.45,432.71,64706.0,430.2869,431.4021,429.5998,430.8544,64706.0
2024-07-11 09:50:00,432.96,433.4,431.59,432.49,61269.0,431.1034,431.5415,429.7392,430.6354,61269.0
2024-07-11 10:00:00,432.49,432.62,431.78,432.02,59345.0,430.6354,430.7648,429.9284,430.1674,59345.0
2024-07-11 10:10:00,432.02,433.66,432.0,433.22,53112.0,430.1674,431.8004,430.1475,431.3622,53112.0
2024-07-11 10:20:00,433.32,433.52,432.25,432.78,41016.0,431.4618,431.661,430.3964,430.9241,41016.0
2024-07-11 10:30:00,432.77,432.83,431.96,432.05,37772.0,430.9142,430.9739,430.1076,430.1973,37772.0
2024-07-11 10:40:00,432.05,433.1,431.81,432.16,48316.0,430.1973,431.2428,429.9583,430.3068,48316.0
2024-07-11 10:50:00,432.17,432.72,431.88,432.52,80453.0,430.3167,430.8644,430.028,430.6652,80453.0
2024-07-11 11:00:00,432.37,432.91,431.95,432.62,29530.0,430.5159,431.0536,430.0977,430.7648,29530.0
2024-07-11 11:10:00,432.68,432.98,432.32,432.9,39227.0,430.8246,431.1233,430.4661,431.0436,39227.0
2024-07-11 11:20:00,432.81,433.91,432.73,433.59,34580.0,430.954,432.0493,430.8743,431.7307,34580.0
2024-07-11 11:30:00,433.58,433.7,432.77,433.08,29740.0,431.7207,431.8402,430.9142,431.2228,29740.0
2024-07-11 11:40:00,433.04,433.12,432.13,432.62,22488.0,431.183,431.2627,430.2769,430.7648,22488.0
2024-07-11 11:50:00,432.57,433.08,432.37,433.04,21261.0,430.715,431.2228,430.5159,431.183,21261.0
2024-07-11 12:00:00,432.98,433.23,432.58,433.23,22558.0,431.1233,431.3722,430.725,431.3722,22558.0
2024-07-11 12:10:00,433.24,433.48,432.64,432.65,29277.0,431.3822,431.6211,430.7847,430.7947,29277.0
2024-07-11 12:20:00,432.71,433.71,432.71,433.71,44144.0,430.8544,431.8501,430.8544,431.8501,44144.0
2024-07-11 12:30:00,433.71,434.77,433.67,434.33,26821.0,431.8501,432.9056,431.8103,432.4675,26821.0
2024-07-11 12:40:00,434.43,434.89,434.15,434.31,18863.0,432.5671,433.0251,432.2883,432.4476,18863.0
2024-07-11 12:50:00,434.07,434.78,433.85,434.66,15795.0,432.2086,432.9156,431.9895,432.7961,15795.0
2024-07-11 13:00:00,434.73,434.79,433.91,434.56,15830.0,432.8658,432.9255,432.0493,432.6965,15830.0
2024-07-11 13:10:00,434.53,435.29,434.27,434.98,26602.0,432.6666,433.4234,432.4077,433.1147,26602.0
2024-07-11 13:20:00,434.95,435.47,434.76,435.47,16336.0,433.0848,433.6026,432.8956,433.6026,16336.0
2024-07-11 13:30:00,435.44,435.58,434.8,434.81,23597.0,433.5727,433.7121,432.9355,432.9454,23597.0
2024-07-11 13:40:00,434.89,435.9,434.88,435.89,20595.0,433.0251,434.0308,433.0151,434.0208,20595.0
2024-07-11 13:50:00,435.88,436.63,435.78,436.36,32690.0,434.0108,434.7576,433.9113,434.4888,32690.0
2024-07-11 14:00:00,436.42,436.89,436.27,436.72,20718.0,434.5485,435.0165,434.3992,434.8472,20718.0
2024-07-11 14:10:00,436.84,437.77,436.84,437.28,27345.0,434.9667,435.8927,434.9667,435.4048,27345.0
2024-07-11 14:20:00,437.23,437.54,436.5,436.69,25029.0,435.355,435.6637,434.6282,434.8174,25029.0
2024-07-11 14:30:00,437.0,437.4,436.53,436.89,16299.0,435.126,435.5243,434.658,435.0165,16299.0
2024-07-11 14:40:00,436.9,437.3,436.67,437.26,18229.0,435.0265,435.4247,434.7974,435.3849,18229.0
2024-07-11 14:50:00,437.39,437.61,436.97,437.18,20727.0,435.5144,435.7334,435.0962,435.3053,20727.0
2024-07-11 15:00:00,437.25,437.37,436.12,436.33,27577.0,435.375,435.4944,434.2498,434.4589,27577.0
2024-07-11 15:10:00,436.2,436.43,435.62,435.9,27950.0,434.3295,434.5585,433.752,434.0308,27950.0
2024-07-11 15:20:00,435.93,436.05,435.54,436.0,20325.0,434.0606,434.1801,433.6723,434.1303,20325.0
2024-07-11 15:30:00,436.0,436.57,435.99,436.06,35791.0,434.1303,434.6979,434.1204,434.1901,35791.0
2024-07-11 15:40:00,436.05,436.52,435.66,436.38,45965.0,434.1801,434.6481,433.7918,434.5087,45965.0
2024-07-11 15:50:00,436.42,436.87,436.13,436.36,163901.0,434.5485,434.9966,434.2598,434.4888,163901.0
2024-07-12 09:30:00,437.4,440.55,437.32,438.72,82039.0,435.5243,438.6608,435.4447,436.8387,82039.0
2024-07-12 09:40:00,438.74,439.19,437.68,437.79,21807.0,436.8586,437.3066,435.8031,435.9126,21807.0
2024-07-12 09:50:00,437.76,439.19,437.38,437.53,28177.0,435.8828,437.3066,435.5044,435.6538,28177.0
2024-07-12 10:00:00,437.35,438.58,437.35,438.33,15846.0,435.4745,436.6993,435.4745,436.4503,15846.0
2024-07-12 10:10:00,438.4,439.54,438.37,439.22,23646.0,436.52,437.6551,436.4902,437.3365,23646.0
2024-07-12 10:20:00,439.02,439.42,438.61,439.41,11810.0,437.1374,437.5357,436.7291,437.5257,11810.0
2024-07-12 10:30:00,439.5,439.76,438.95,439.05,19368.0,437.6153,437.8742,437.0677,437.1672,19368.0
2024-07-12 10:40:00,439.03,439.3,438.62,438.88,9558.0,437.1473,437.4162,436.7391,436.998,9558.0
2024-07-12 10:50:00,438.89,439.47,438.7,439.3,15827.0,437.0079,437.5854,436.8187,437.4162,15827.0
2024-07-12 11:00:00,439.43,439.82,439.25,439.39,16335.0,437.5456,437.9339,437.3664,437.5058,16335.0
2024-07-12 11:10:00,439.5,439.92,439.08,439.81,17023.0,437.6153,438.0335,437.1971,437.924,17023.0
2024-07-12 11:20:00,439.8,440.87,439.68,440.87,12725.0,437.914,438.9794,437.7945,438.9794,12725.0
2024-07-12 11:30:00,440.79,440.82,440.38,440.39,29991.0,438.8998,438.9297,438.4915,438.5015,29991.0
2024-07-12 11:40:00,440.46,441.0,440.18,440.85,17165.0,438.5712,439.1089,438.2924,438.9595,17165.0
2024-07-12 11:50:00,440.97,441.27,440.63,440.66,14714.0,439.079,439.3777,438.7405,438.7703,14714.0
2024-07-12 12:00:00,440.64,440.93,440.45,440.5,11509.0,438.7504,439.0392,438.5612,438.611,11509.0
2024-07-12 12:10:00,440.49,440.6,440.18,440.38,10588.0,438.6011,438.7106,438.2924,438.4915,10588.0
2024-07-12 12:20:00,440.37,440.4,439.56,439.94,19080.0,438.4816,438.5115,437.6751,438.0534,19080.0
2024-07-12 12:30:00,440.11,440.23,439.86,440.01,8112.0,438.2227,438.3422,437.9738,438.1231,8112.0
2024-07-12 12:40:00,439.91,440.8,439.9,440.68,9886.0,438.0236,438.9097,438.0136,438.7903,9886.0
2024-07-12 12:50:00,440.74,441.1,440.59,441.06,10542.0,438.85,439.2085,438.7006,439.1686,10542.0
2024-07-12 13:00:00,441.12,441.19,440.92,441.13,8232.0,439.2284,439.2981,439.0292,439.2383,8232.0
2024-07-12 13:10:00,441.04,441.72,441.0,441.65,14876.0,439.1487,439.8258,439.1089,439.7561,14876.0
2024-07-12 13:20:00,441.59,441.76,441.39,441.75,9554.0,439.6964,439.8656,439.4972,439.8557,9554.0
2024-07-12 13:30:00,441.63,442.0,441.51,441.79,9677.0,439.7362,440.1046,439.6167,439.8955,9677.0
2024-07-12 13:40:00,441.85,441.85,441.28,441.6,29103.0,439.9552,439.9552,439.3877,439.7063,29103.0
2024-07-12 13:50:00,441.59,441.86,441.38,441.47,15982.0,439.6964,439.9652,439.4873,439.5769,15982.0
2024-07-12 14:00:00,441.47,441.93,441.31,441.86,9706.0,439.5769,440.0349,439.4176,439.9652,9706.0
2024-07-12 14:10:00,441.85,442.23,441.58,441.89,16199.0,439.9552,440.3336,439.6864,439.9951,16199.0
2024-07-12 14:20:00,441.89,441.9,441.61,441.66,7995.0,439.9951,440.005,439.7163,439.7661,7995.0
2024-07-12 14:30:00,441.75,441.83,441.14,441.34,11827.0,439.8557,439.9353,439.2483,439.4474,11827.0
2024-07-12 14:40:00,441.38,441.54,441.26,441.5,10991.0,439.4873,439.6466,439.3678,439.6067,10991.0
2024-07-12 14:50:00,441.43,441.55,441.1,441.5,11518.0,439.537,439.6565,439.2085,439.6067,11518.0
2024-07-12 15:00:00,441.47,441.95,441.47,441.8,22843.0,439.5769,440.0548,439.5769,439.9054,22843.0
2024-07-12 15:10:00,441.85,441.95,441.69,441.87,14847.0,439.9552,440.0548,439.7959,439.9751,14847.0
2024-07-12 15:20:00,441.93,442.01,441.67,441.75,16995.0,440.0349,440.1145,439.776,439.8557,16995.0
2024-07-12 15:30:00,441.79,441.79,441.05,441.06,30917.0,439.8955,439.8955,439.1587,439.1686,30917.0
2024-07-12 15:40:00,441.13,441.13,439.53,439.83,47453.0,439.2383,439.2383,437.6452,437.9439,47453.0
2024-07-12 15:50:00,439.89,440.48,439.3,440.04,150970.0,438.0036,438.5911,437.4162,438.153,150970.0
2024-07-15 09:30:00,440.33,441.49,438.74,441.08,110275.0,438.4418,439.5968,436.8586,439.1885,110275.0
2024-07-15 09:40:00,441.21,442.0,440.0,441.8,29498.0,439.318,440.1046,438.1132,439.9054,29498.0
2024-07-15 09:50:00,441.99,442.02,440.25,440.25,19717.0,440.0946,440.1245,438.3621,438.3621,19717.0
2024-07-15 10:00:00,440.47,440.72,440.14,440.56,19466.0,438.5812,438.8301,438.2526,438.6708,19466.0
2024-07-15 10:10:00,440.73,441.94,440.53,441.71,21034.0,438.84,440.0448,438.6409,439.8158,21034.0
2024-07-15 10:20:00,441.87,441.89,441.36,441.69,10363.0,439.9751,439.9951,439.4673,439.7959,10363.0
2024-07-15 10:30:00,441.76,442.08,441.46,441.93,20131.0,439.8656,440.1842,439.5669,440.0349,20131.0
2024-07-15 10:40:00,441.91,443.2,441.8,442.51,16754.0,440.015,441.2994,439.9054,440.6124,16754.0
2024-07-15 10:50:00,442.45,442.51,441.78,441.79,15341.0,440.5527,440.6124,439.8855,439.8955,15341.0
2024-07-15 11:00:00,441.96,442.28,441.8,442.0,8026.0,440.0648,440.3834,439.9054,440.1046,8026.0
2024-07-15 11:10:00,442.15,442.46,442.07,442.14,11139.0,440.2539,440.5626,440.1743,440.244,11139.0
2024-07-15 11:20:00,442.21,442.33,441.26,441.26,13712.0,440.3137,440.4332,439.3678,439.3678,13712.0
2024-07-15 11:30:00,441.25,441.35,440.64,441.29,11750.0,439.3578,439.4574,438.7504,439.3976,11750.0
2024-07-15 11:40:00,441.33,442.7,441.21,442.24,31104.0,439.4375,440.8016,439.318,440.3436,31104.0
2024-07-15 11:50:00,442.3,443.34,442.23,443.2,11111.0,440.4033,441.4388,440.3336,441.2994,11111.0
2024-07-15 12:00:00,443.08,443.08,442.25,442.51,9247.0,441.18,441.18,440.3535,440.6124,9247.0
2024-07-15 12:10:00,442.43,442.59,441.87,442.23,17561.0,440.5327,440.6921,439.9751,440.3336,17561.0
2024-07-15 12:20:00,442.5,442.93,442.16,442.53,12991.0,440.6024,441.0306,440.2639,440.6323,12991.0
2024-07-15 12:30:00,442.41,442.62,441.93,442.6,12073.0,440.5128,440.7219,440.0349,440.702,12073.0
2024-07-15 12:40:00,442.61,443.0,442.33,442.77,8831.0,440.712,441.1003,440.4332,440.8713,8831.0
2024-07-15 12:50:00,442.8,443.19,442.69,442.91,9813.0,440.9012,441.2895,440.7916,441.0107,9813.0
2024-07-15 13:00:00,442.89,442.89,442.3,442.49,13827.0,440.9908,440.9908,440.4033,440.5925,13827.0
2024-07-15 13:10:00,442.5,443.05,442.41,443.05,15255.0,440.6024,441.1501,440.5128,441.1501,15255.0
2024-07-15 13:20:00,442.96,442.96,442.54,442.6,9018.0,441.0605,441.0605,440.6423,440.702,9018.0
2024-07-15 13:30:00,442.46,442.64,442.13,442.46,10750.0,440.5626,440.7418,440.234,440.5626,10750.0
2024-07-15 13:40:00,442.51,443.04,442.49,442.74,11090.0,440.6124,441.1401,440.5925,440.8414,11090.0
2024-07-15 13:50:00,442.81,443.13,442.71,442.9,12474.0,440.9111,441.2297,440.8115,441.0007,12474.0
2024-07-15 14:00:00,442.86,443.08,442.5,443.05,11501.0,440.9609,441.18,440.6024,441.1501,11501.0
2024-07-15 14:10:00,443.06,443.15,442.58,442.87,9725.0,441.16,441.2497,440.6821,440.9709,9725.0
2024-07-15 14:20:00,442.87,443.33,442.86,443.22,8272.0,440.9709,441.4289,440.9609,441.3194,8272.0
2024-07-15 14:30:00,443.31,443.65,443.29,443.52,10694.0,441.409,441.7475,441.3891,441.6181,10694.0
2024-07-15 14:40:00,443.52,443.95,443.52,443.89,15484.0,441.6181,442.0462,441.6181,441.9865,15484.0
2024-07-15 14:50:00,443.87,444.32,443.82,444.26,14760.0,441.9666,442.4146,441.9168,442.3549,14760.0
2024-07-15 15:00:00,444.2,444.23,443.63,444.19,18847.0,442.2952,442.325,441.7276,442.2852,18847.0
2024-07-15 15:10:00,444.08,444.2,443.81,443.95,25426.0,442.1757,442.2952,441.9068,442.0462,25426.0
2024-07-15 15:20:00,443.97,444.18,443.91,443.94,32632.0,442.0661,442.2752,442.0064,442.0363,32632.0
2024-07-15 15:30:00,444.04,444.4,443.85,443.88,25509.0,442.1358,442.4943,441.9467,441.9765,25509.0
2024-07-15 15:40:00,443.85,444.05,442.39,442.46,20707.0,441.9467,442.1458,440.4929,440.5626,20707.0
2024-07-15 15:50:00,442.56,444.35,442.51,444.16,94709.0,440.6622,442.4445,440.6124,442.2553,94709.0
2024-07-16 09:30:00,446.94,447.16,444.0,444.33,64739.0,445.0234,445.2425,442.096,442.4246,64739.0
2024-07-16 09:40:00,444.35,444.78,443.23,444.78,16079.0,442.4445,442.8727,441.3293,442.8727,16079.0
2024-07-16 09:50:00,444.89,445.81,444.4,445.45,13489.0,442.9822,443.8983,442.4943,443.5398,13489.0
2024-07-16 10:00:00,445.7,446.11,445.28,445.86,16063.0,443.7887,444.197,443.3705,443.948,16063.0
2024-07-16 10:10:00,445.83,446.41,445.05,445.52,19352.0,443.9182,444.4957,443.1415,443.6095,19352.0
2024-07-16 10:20:00,445.52,445.62,444.52,444.6,13202.0,443.6095,443.7091,442.6138,442.6934,13202.0
2024-07-16 10:30:00,444.57,445.08,444.21,445.08,21429.0,442.6636,443.1714,442.3051,443.1714,21429.0
2024-07-16 10:40:00,444.87,445.27,444.3,444.77,15096.0,442.9623,443.3606,442.3947,442.8627,15096.0
2024-07-16 10:50:00,444.69,444.99,444.31,444.7,11666.0,442.7831,443.0818,442.4047,442.793,11666.0
2024-07-16 11:00:00,444.76,444.82,444.17,444.4,15247.0,442.8528,442.9125,442.2653,442.4943,15247.0
2024-07-16 11:10:00,444.58,444.78,443.71,443.71,18357.0,442.6735,442.8727,441.8073,441.8073,18357.0
2024-07-16 11:20:00,443.9,443.9,441.96,442.08,25920.0,441.9964,441.9964,440.0648,440.1842,25920.0
2024-07-16 11:30:00,441.98,441.98,440.11,441.13,80941.0,440.0847,440.0847,438.2227,439.2383,80941.0
2024-07-16 11:40:00,441.17,441.55,440.81,440.81,33427.0,439.2782,439.6565,438.9197,438.9197,33427.0
2024-07-16 11:50:00,440.85,441.85,440.85,441.29,28240.0,438.9595,439.9552,438.9595,439.3976,28240.0
2024-07-16 12:00:00,441.32,441.59,440.98,441.35,20923.0,439.4275,439.6964,439.089,439.4574,20923.0
2024-07-16 12:10:00,441.26,441.39,440.83,441.14,39033.0,439.3678,439.4972,438.9396,439.2483,39033.0
2024-07-16 12:20:00,441.0,441.51,441.0,441.29,15087.0,439.1089,439.6167,439.1089,439.3976,15087.0
2024-07-16 12:30:00,441.18,441.37,440.29,440.5,22796.0,439.2881,439.4773,438.4019,438.611,22796.0
2024-07-16 12:40:00,440.38,441.4,440.38,441.25,11301.0,438.4915,439.5072,438.4915,439.3578,11301.0
2024-07-16 12:50:00,441.25,441.67,440.94,441.56,21016.0,439.3578,439.776,439.0491,439.6665,21016.0
2024-07-16 13:00:00,441.56,441.58,441.29,441.49,13927.0,439.6665,439.6864,439.3976,439.5968,13927.0
2024-07-16 13:10:00,441.52,441.74,441.02,441.15,18051.0,439.6267,439.8457,439.1288,439.2582,18051.0
2024-07-16 13:20:00,441.18,441.27,440.2,440.44,13965.0,439.2881,439.3777,438.3123,438.5513,13965.0
2024-07-16 13:30:00,440.25,440.84,440.12,440.69,10640.0,438.3621,438.9496,438.2327,438.8002,10640.0
2024-07-16 13:40:00,440.83,440.87,440.22,440.86,9057.0,438.9396,438.9794,438.3322,438.9695,9057.0
2024-07-16 13:50:00,440.83,440.83,440.21,440.46,15609.0,438.9396,438.9396,438.3223,438.5712,15609.0
2024-07-16 14:00:00,440.58,441.06,440.34,440.98,12470.0,438.6907,439.1686,438.4517,439.089,12470.0
2024-07-16 14:10:00,441.04,441.35,440.71,440.93,18362.0,439.1487,439.4574,438.8201,439.0392,18362.0
2024-07-16 14:20:00,441.05,441.13,440.35,440.36,18127.0,439.1587,439.2383,438.4617,438.4716,18127.0
2024-07-16 14:30:00,440.38,440.5,440.11,440.25,21456.0,438.4915,438.611,438.2227,438.3621,21456.0
2024-07-16 14:40:00,440.24,440.56,439.7,440.46,29018.0,438.3521,438.6708,437.8145,438.5712,29018.0
2024-07-16 14:50:00,440.43,440.88,440.17,440.7,15402.0,438.5413,438.9894,438.2824,438.8102,15402.0
2024-07-16 15:00:00,440.57,441.1,440.31,440.54,17521.0,438.6807,439.2085,438.4218,438.6509,17521.0
2024-07-16 15:10:00,440.54,441.26,440.47,441.25,32667.0,438.6509,439.3678,438.5812,439.3578,32667.0
2024-07-16 15:20:00,441.27,442.71,441.27,442.61,17909.0,439.3777,440.8115,439.3777,440.712,17909.0
2024-07-16 15:30:00,442.62,443.0,442.31,442.43,48170.0,440.7219,441.1003,440.4133,440.5327,48170.0
2024-07-16 15:40:00,442.37,442.53,441.67,441.9,44232.0,440.473,440.6323,439.776,440.005,44232.0
2024-07-16 15:50:00,442.02,443.92,441.98,443.42,149812.0,440.1245,442.0164,440.0847,441.5185,149812.0
2024-07-17 09:30:00,442.4,445.29,442.06,444.23,67415.0,440.5029,443.3805,440.1643,442.325,67415.0
2024-07-17 09:40:00,444.25,445.4,443.9,444.27,21280.0,442.3449,443.49,441.9964,442.3649,21280.0
2024-07-17 09:50:00,444.54,444.76,443.41,443.89,30939.0,442.6337,442.8528,441.5085,441.9865,30939.0
2024-07-17 10:00:00,443.74,445.62,443.73,445.17,47570.0,441.8371,443.7091,441.8272,443.261,47570.0
2024-07-17 10:10:00,445.17,446.78,444.89,446.73,42737.0,443.261,444.8641,442.9822,444.8143,42737.0
2024-07-17 10:20:00,446.86,449.0,446.7,448.6,62063.0,444.9438,447.0746,444.7844,446.6763,62063.0
2024-07-17 10:30:00,448.44,448.74,447.66,448.0,38995.0,446.517,446.8157,445.7403,446.0789,38995.0
2024-07-17 10:40:00,448.0,448.22,446.85,447.35,28408.0,446.0789,446.2979,444.9338,445.4316,28408.0
2024-07-17 10:50:00,447.4,448.15,447.29,447.67,31100.0,445.4814,446.2282,445.3719,445.7503,31100.0
2024-07-17 11:00:00,447.67,447.77,446.82,447.5,24835.0,445.7503,445.8498,444.9039,445.581,24835.0
2024-07-17 11:10:00,447.68,448.4,447.48,448.33,21621.0,445.7602,446.4771,445.5611,446.4074,21621.0
2024-07-17 11:20:00,448.25,448.5,447.66,448.32,22134.0,446.3278,446.5767,445.7403,446.3975,22134.0
2024-07-17 11:30:00,448.32,448.68,448.06,448.62,24120.0,446.3975,446.7559,446.1386,446.6962,24120.0
2024-07-17 11:40:00,448.62,449.28,448.24,449.22,23952.0,446.6962,447.3534,446.3178,447.2936,23952.0
2024-07-17 11:50:00,449.22,449.22,448.56,448.89,23531.0,447.2936,447.2936,446.6365,446.965,23531.0
2024-07-17 12:00:00,448.89,449.02,448.2,448.64,21509.0,446.965,447.0945,446.278,446.7161,21509.0
2024-07-17 12:10:00,448.64,448.87,448.09,448.63,19754.0,446.7161,446.9451,446.1685,446.7062,19754.0
2024-07-17 12:20:00,448.61,449.45,448.47,449.16,22504.0,446.6862,447.5226,446.5468,447.2339,22504.0
2024-07-17 12:30:00,449.24,449.5,448.82,449.34,17991.0,447.3135,447.5724,446.8953,447.4131,17991.0
2024-07-17 12:40:00,449.35,450.38,449.27,450.31,23416.0,447.4231,448.4487,447.3434,448.379,23416.0
2024-07-17 12:50:00,450.23,450.7,449.97,450.42,31960.0,448.2993,448.7673,448.0404,448.4885,31960.0
2024-07-17 13:00:00,450.36,450.57,448.75,449.08,28001.0,448.4287,448.6378,446.8256,447.1542,28001.0
2024-07-17 13:10:00,448.85,448.85,447.74,447.82,12431.0,446.9252,446.9252,445.82,445.8996,12431.0
2024-07-17 13:20:00,447.89,448.44,447.48,448.36,10376.0,445.9693,446.517,445.5611,446.4373,10376.0
2024-07-17 13:30:00,448.27,448.54,447.83,448.46,15702.0,446.3477,446.6165,445.9096,446.5369,15702.0
2024-07-17 13:40:00,448.32,449.56,448.32,448.96,15196.0,446.3975,447.6322,446.3975,447.0347,15196.0
2024-07-17 13:50:00,448.96,449.45,448.87,449.25,10586.0,447.0347,447.5226,446.9451,447.3235,10586.0
2024-07-17 14:00:00,449.13,449.13,448.41,448.68,15901.0,447.204,447.204,446.4871,446.7559,15901.0
2024-07-17 14:10:00,448.68,449.3,448.53,448.88,20036.0,446.7559,447.3733,446.6066,446.9551,20036.0
2024-07-17 14:20:00,448.88,449.28,448.49,449.01,29391.0,446.9551,447.3534,446.5668,447.0845,29391.0
2024-07-17 14:30:00,449.07,449.65,448.91,449.53,23303.0,447.1443,447.7218,446.985,447.6023,23303.0
2024-07-17 14:40:00,449.49,450.09,449.49,449.7,15522.0,447.5625,448.1599,447.5625,447.7716,15522.0
2024-07-17 14:50:00,449.7,450.06,449.42,449.89,15773.0,447.7716,448.13,447.4928,447.9608,15773.0
2024-07-17 15:00:00,449.8,449.8,449.09,449.4,27027.0,447.8711,447.8711,447.1642,447.4729,27027.0
2024-07-17 15:10:00,449.54,449.81,449.39,449.64,20802.0,447.6123,447.8811,447.4629,447.7118,20802.0
2024-07-17 15:20:00,449.63,450.3,449.63,449.87,21231.0,447.7019,448.369,447.7019,447.9408,21231.0
2024-07-17 15:30:00,449.98,450.45,449.66,449.92,34327.0,448.0504,448.5184,447.7317,447.9906,34327.0
2024-07-17 15:40:00,450.07,450.62,449.71,449.99,40635.0,448.14,448.6876,447.7815,448.0603,40635.0
2024-07-17 15:50:00,450.05,451.52,450.04,451.18,183487.0,448.1201,449.5838,448.1101,449.2452,183487.0
2024-07-18 09:30:00,448.75,450.87,447.48,450.21,66706.0,446.8256,448.9366,445.5611,448.2794,66706.0
2024-07-18 09:40:00,450.0,452.83,449.25,452.55,54899.0,448.0703,450.8882,447.3235,450.6094,54899.0
2024-07-18 09:50:00,452.44,452.7,451.17,452.44,37092.0,450.4998,450.7587,449.2353,450.4998,37092.0
2024-07-18 10:00:00,452.27,453.3,452.02,453.1,80151.0,450.3306,451.3561,450.0816,451.157,80151.0
2024-07-18 10:10:00,453.04,454.31,452.95,454.0,22058.0,451.0972,452.3618,451.0076,452.0531,22058.0
2024-07-18 10:20:00,454.2,455.43,454.01,454.82,45994.0,452.2523,453.477,452.0631,452.8696,45994.0
2024-07-18 10:30:00,454.78,455.16,454.19,454.68,34605.0,452.8298,453.2082,452.2423,452.7302,34605.0
2024-07-18 10:40:00,454.5,454.69,453.28,453.93,51240.0,452.551,452.7402,451.3362,451.9834,51240.0
2024-07-18 10:50:00,453.9,454.66,453.52,453.89,34918.0,451.9536,452.7103,451.5752,451.9436,34918.0
2024-07-18 11:00:00,453.87,453.92,452.39,452.52,28445.0,451.9237,451.9735,450.45,450.5795,28445.0
2024-07-18 11:10:00,452.38,452.76,452.04,452.69,25183.0,450.4401,450.8185,450.1015,450.7488,25183.0
2024-07-18 11:20:00,452.78,452.98,452.22,452.33,38790.0,450.8384,451.0375,450.2808,450.3903,38790.0
2024-07-18 11:30:00,452.27,452.65,451.65,451.67,18114.0,450.3306,450.7089,449.7132,449.7331,18114.0
2024-07-18 11:40:00,451.8,451.9,450.34,450.78,15729.0,449.8626,449.9621,448.4088,448.8469,15729.0
2024-07-18 11:50:00,450.7,451.28,450.52,451.2,30079.0,448.7673,449.3448,448.5881,449.2651,30079.0
2024-07-18 12:00:00,451.26,451.69,450.88,451.46,25470.0,449.3249,449.753,448.9465,449.524,25470.0
2024-07-18 12:10:00,451.45,451.45,450.37,450.64,28281.0,449.5141,449.5141,448.4387,448.7075,28281.0
2024-07-18 12:20:00,450.65,451.25,450.24,451.15,16638.0,448.7175,449.3149,448.3093,449.2154,16638.0
2024-07-18 12:30:00,451.14,451.5,450.87,451.15,18708.0,449.2054,449.5639,448.9366,449.2154,18708.0
2024-07-18 12:40:00,451.06,451.15,450.3,450.66,14025.0,449.1257,449.2154,448.369,448.7275,14025.0
2024-07-18 12:50:00,450.67,450.99,450.43,450.5,11468.0,448.7374,449.056,448.4984,448.5681,11468.0
2024-07-18 13:00:00,450.6,450.8,450.46,450.75,9203.0,448.6677,448.8669,448.5283,448.8171,9203.0
2024-07-18 13:10:00,450.77,451.05,450.72,451.0,13582.0,448.837,449.1158,448.7872,449.066,13582.0
2024-07-18 13:20:00,450.98,451.46,450.88,451.46,15893.0,449.0461,449.524,448.9465,449.524,15893.0
2024-07-18 13:30:00,451.43,451.59,451.3,451.59,8626.0,449.4942,449.6535,449.3647,449.6535,8626.0
2024-07-18 13:40:00,451.58,452.13,451.47,452.02,31920.0,449.6435,450.1912,449.534,450.0816,31920.0
2024-07-18 13:50:00,452.06,452.13,451.51,451.9,28277.0,450.1215,450.1912,449.5738,449.9621,28277.0
2024-07-18 14:00:00,451.84,451.93,451.39,451.41,39360.0,449.9024,449.992,449.4543,449.4742,39360.0
2024-07-18 14:10:00,451.37,451.53,450.6,450.71,39523.0,449.4344,449.5937,448.6677,448.7772,39523.0
2024-07-18 14:20:00,450.64,451.0,450.62,450.77,24078.0,448.7075,449.066,448.6876,448.837,24078.0
2024-07-18 14:30:00,450.71,451.11,450.64,450.81,24151.0,448.7772,449.1755,448.7075,448.8768,24151.0
2024-07-18 14:40:00,450.76,450.81,450.19,450.25,18514.0,448.827,448.8768,448.2595,448.3192,18514.0
2024-07-18 14:50:00,450.24,450.51,449.92,450.01,15576.0,448.3093,448.5781,447.9906,448.0802,15576.0
2024-07-18 15:00:00,449.93,450.24,449.74,449.74,17664.0,448.0006,448.3093,447.8114,447.8114,17664.0
2024-07-18 15:10:00,449.75,449.8,448.85,449.4,29093.0,447.8214,447.8711,446.9252,447.4729,29093.0
2024-07-18 15:20:00,449.4,450.46,449.21,450.32,41041.0,447.4729,448.5283,447.2837,448.3889,41041.0
2024-07-18 15:30:00,450.3,450.61,449.74,449.84,46140.0,448.369,448.6777,447.8114,447.911,46140.0
2024-07-18 15:40:00,449.86,450.01,448.79,449.86,26634.0,447.9309,448.0802,446.8655,447.9309,26634.0
2024-07-18 15:50:00,449.88,449.99,448.67,448.87,77742.0,447.9508,448.0603,446.746,446.9451,77742.0
2024-07-19 09:30:00,449.98,451.24,447.9,448.87,203345.0,448.0504,449.305,445.9793,446.9451,203345.0
2024-07-19 09:40:00,449.13,450.31,448.62,449.57,19595.0,447.204,448.379,446.6962,447.6421,19595.0
2024-07-19 09:50:00,449.4,449.58,447.3,447.42,19015.0,447.4729,447.6521,445.3819,445.5013,19015.0
2024-07-19 10:00:00,447.41,447.99,446.62,447.73,19545.0,445.4914,446.0689,444.7048,445.81,19545.0
2024-07-19 10:10:00,447.73,448.6,447.32,448.54,22719.0,445.81,446.6763,445.4018,446.6165,22719.0
2024-07-19 10:20:00,448.52,448.73,447.75,448.03,15992.0,446.5966,446.8057,445.8299,446.1087,15992.0
2024-07-19 10:30:00,447.94,448.7,447.62,448.37,16069.0,446.0191,446.7759,445.7005,446.4473,16069.0
2024-07-19 10:40:00,448.37,448.59,447.65,448.59,23422.0,446.4473,446.6663,445.7304,446.6663,23422.0
2024-07-19 10:50:00,448.37,449.0,448.12,448.34,45539.0,446.4473,447.0746,446.1983,446.4174,45539.0
2024-07-19 11:00:00,448.3,448.9,448.3,448.53,20513.0,446.3776,446.975,446.3776,446.6066,20513.0
2024-07-19 11:10:00,448.48,448.61,446.44,446.77,14443.0,446.5568,446.6862,444.5256,444.8541,14443.0
2024-07-19 11:20:00,446.78,447.37,445.87,445.87,21009.0,444.8641,445.4516,443.958,443.958,21009.0
2024-07-19 11:30:00,446.05,446.23,445.48,446.05,18924.0,444.1372,444.3165,443.5697,444.1372,18924.0
2024-07-19 11:40:00,446.04,446.8,445.83,446.53,11644.0,444.1273,444.884,443.9182,444.6152,11644.0
2024-07-19 11:50:00,446.5,446.8,445.44,446.8,27557.0,444.5853,444.884,443.5298,444.884,27557.0
2024-07-19 12:00:00,446.87,448.0,446.64,447.79,16533.0,444.9537,446.0789,444.7247,445.8698,16533.0
2024-07-19 12:10:00,447.55,447.92,447.5,447.75,7500.0,445.6308,445.9992,445.581,445.8299,7500.0
2024-07-19 12:20:00,447.61,447.61,446.13,446.13,19191.0,445.6905,445.6905,444.2169,444.2169,19191.0
2024-07-19 12:30:00,446.02,446.6,445.55,445.95,12042.0,444.1074,444.6849,443.6394,444.0377,12042.0
2024-07-19 12:40:00,446.0,446.23,445.13,445.3,10936.0,444.0874,444.3165,443.2212,443.3904,10936.0
2024-07-19 12:50:00,445.38,445.52,444.61,444.91,18436.0,443.4701,443.6095,442.7034,443.0021,18436.0
2024-07-19 13:00:00,444.74,444.88,444.25,444.34,10878.0,442.8328,442.9722,442.3449,442.4346,10878.0
2024-07-19 13:10:00,444.45,444.51,444.0,444.2,11587.0,442.5441,442.6038,442.096,442.2952,11587.0
2024-07-19 13:20:00,444.2,445.02,444.03,444.9,12636.0,442.2952,443.1116,442.1259,442.9922,12636.0
2024-07-19 13:30:00,444.66,445.23,444.62,445.23,7464.0,442.7532,443.3207,442.7134,443.3207,7464.0
2024-07-19 13:40:00,445.13,445.5,444.78,445.5,13133.0,443.2212,443.5896,442.8727,443.5896,13133.0
2024-07-19 13:50:00,445.43,446.19,445.24,446.16,11209.0,443.5199,444.2766,443.3307,444.2468,11209.0
2024-07-19 14:00:00,446.05,446.05,445.49,445.85,11363.0,444.1372,444.1372,443.5796,443.9381,11363.0
2024-07-19 14:10:00,445.85,446.19,445.74,445.96,4075.0,443.9381,444.2766,443.8286,444.0476,4075.0
2024-07-19 14:20:00,445.95,446.16,445.51,445.86,9924.0,444.0377,444.2468,443.5995,443.948,9924.0
2024-07-19 14:30:00,445.76,446.0,445.44,445.52,5661.0,443.8485,444.0874,443.5298,443.6095,5661.0
2024-07-19 14:40:00,445.61,445.67,444.95,445.08,5076.0,443.6991,443.7589,443.0419,443.1714,5076.0
2024-07-19 14:50:00,445.3,445.45,445.18,445.3,7738.0,443.3904,443.5398,443.271,443.3904,7738.0
2024-07-19 15:00:00,445.42,445.97,445.32,445.86,9340.0,443.5099,444.0576,443.4104,443.948,9340.0
2024-07-19 15:10:00,445.85,446.15,445.64,446.12,11493.0,443.9381,444.2368,443.729,444.2069,11493.0
2024-07-19 15:20:00,445.97,446.34,445.95,446.24,10676.0,444.0576,444.426,444.0377,444.3264,10676.0
2024-07-19 15:30:00,446.19,446.22,444.58,444.63,23324.0,444.2766,444.3065,442.6735,442.7233,23324.0
2024-07-19 15:40:00,444.63,445.03,444.04,444.84,37619.0,442.7233,443.1216,442.1358,442.9324,37619.0
2024-07-19 15:50:00,444.85,445.22,443.57,444.06,147324.0,442.9424,443.3108,441.6679,442.1558,147324.0
2024-07-22 09:30:00,445.41,448.2,445.0,448.05,50545.0,443.5,446.278,443.0917,446.1286,50545.0
2024-07-22 09:40:00,448.24,448.85,446.0,446.15,41971.0,446.3178,446.9252,444.0874,444.2368,41971.0
2024-07-22 09:50:00,446.03,447.11,445.34,445.7,21296.0,444.1173,445.1927,443.4303,443.7887,21296.0
2024-07-22 10:00:00,445.75,445.86,444.46,444.72,19348.0,443.8385,443.948,442.554,442.8129,19348.0
2024-07-22 10:10:00,444.86,444.98,443.86,444.25,19076.0,442.9523,443.0718,441.9566,442.3449,19076.0
2024-07-22 10:20:00,444.51,444.88,443.51,444.28,18677.0,442.6038,442.9722,441.6081,442.3748,18677.0
2024-07-22 10:30:00,444.54,446.57,444.5,446.38,26866.0,442.6337,444.655,442.5939,444.4658,26866.0
2024-07-22 10:40:00,446.42,447.36,446.31,447.12,24361.0,444.5056,445.4416,444.3961,445.2026,24361.0
2024-07-22 10:50:00,447.04,447.38,446.65,447.02,16341.0,445.123,445.4615,444.7347,445.1031,16341.0
2024-07-22 11:00:00,447.05,447.18,445.97,445.97,14136.0,445.1329,445.2624,444.0576,444.0576,14136.0
2024-07-22 11:10:00,446.22,446.26,445.39,445.58,15689.0,444.3065,444.3463,443.4801,443.6692,15689.0
2024-07-22 11:20:00,445.53,445.53,444.49,444.58,10269.0,443.6195,443.6195,442.5839,442.6735,10269.0
2024-07-22 11:30:00,444.64,444.98,444.11,444.5,16357.0,442.7333,443.0718,442.2055,442.5939,16357.0
2024-07-22 11:40:00,444.53,444.53,443.97,443.97,13496.0,442.6237,442.6237,442.0661,442.0661,13496.0
2024-07-22 11:50:00,444.12,444.43,443.7,443.87,13521.0,442.2155,442.5242,441.7973,441.9666,13521.0
2024-07-22 12:00:00,443.87,444.35,443.86,444.24,11612.0,441.9666,442.4445,441.9566,442.335,11612.0
2024-07-22 12:10:00,444.24,444.47,444.01,444.16,8904.0,442.335,442.564,442.106,442.2553,8904.0
2024-07-22 12:20:00,444.16,444.27,443.76,443.77,18297.0,442.2553,442.3649,441.857,441.867,18297.0
2024-07-22 12:30:00,443.73,444.15,443.25,443.86,6849.0,441.8272,442.2454,441.3492,441.9566,6849.0
2024-07-22 12:40:00,443.68,444.05,443.6,443.9,9211.0,441.7774,442.1458,441.6977,441.9964,9211.0
2024-07-22 12:50:00,443.9,445.19,443.8,445.05,12025.0,441.9964,443.2809,441.8969,443.1415,12025.0
2024-07-22 13:00:00,445.11,445.77,445.11,445.69,8215.0,443.2013,443.8584,443.2013,443.7788,8215.0
2024-07-22 13:10:00,445.69,446.46,445.57,446.12,8964.0,443.7788,444.5455,443.6593,444.2069,8964.0
2024-07-22 13:20:00,446.1,446.48,446.1,446.36,9492.0,444.187,444.5654,444.187,444.4459,9492.0
2024-07-22 13:30:00,446.25,446.93,446.24,446.93,14781.0,444.3364,445.0135,444.3264,445.0135,14781.0
2024-07-22 13:40:00,446.82,447.1,446.57,447.05,10659.0,444.9039,445.1827,444.655,445.1329,10659.0
2024-07-22 13:50:00,447.16,447.28,446.76,446.81,18822.0,445.2425,445.362,444.8442,444.894,18822.0
2024-07-22 14:00:00,446.84,447.01,446.73,446.92,8287.0,444.9238,445.0931,444.8143,445.0035,8287.0
2024-07-22 14:10:00,446.93,447.09,446.77,446.89,12464.0,445.0135,445.1728,444.8541,444.9736,12464.0
2024-07-22 14:20:00,446.96,447.25,446.88,446.88,16141.0,445.0433,445.3321,444.9637,444.9637,16141.0
2024-07-22 14:30:00,446.9,447.37,446.9,447.15,14065.0,444.9836,445.4516,444.9836,445.2325,14065.0
2024-07-22 14:40:00,447.19,447.76,447.19,447.35,13128.0,445.2723,445.8399,445.2723,445.4316,13128.0
2024-07-22 14:50:00,447.33,447.39,446.7,446.79,14050.0,445.4117,445.4715,444.7844,444.8741,14050.0
2024-07-22 15:00:00,446.78,447.02,446.5,447.02,17995.0,444.8641,445.1031,444.5853,445.1031,17995.0
2024-07-22 15:10:00,447.08,447.08,446.43,446.43,17781.0,445.1628,445.1628,444.5156,444.5156,17781.0
2024-07-22 15:20:00,446.54,446.99,446.48,446.86,20130.0,444.6251,445.0732,444.5654,444.9438,20130.0
2024-07-22 15:30:00,446.92,447.39,446.72,447.18,21046.0,445.0035,445.4715,444.8044,445.2624,21046.0
2024-07-22 15:40:00,447.18,447.74,447.17,447.28,32085.0,445.2624,445.82,445.2524,445.362,32085.0
2024-07-22 15:50:00,447.19,448.2,447.09,447.76,138808.0,445.2723,446.278,445.1728,445.8399,138808.0
2024-07-23 09:30:00,448.05,448.74,445.82,445.82,41179.0,446.1286,446.8157,443.9082,443.9082,41179.0
2024-07-23 09:40:00,445.81,447.09,445.48,446.88,14325.0,443.8983,445.1728,443.5697,444.9637,14325.0
2024-07-23 09:50:00,446.72,446.89,446.07,446.6,20872.0,444.8044,444.9736,444.1571,444.6849,20872.0
2024-07-23 10:00:00,446.62,447.11,445.44,445.73,22765.0,444.7048,445.1927,443.5298,443.8186,22765.0
2024-07-23 10:10:00,445.44,445.83,444.99,445.04,23185.0,443.5298,443.9182,443.0818,443.1316,23185.0
2024-07-23 10:20:00,444.79,445.47,444.4,445.25,26876.0,442.8826,443.5597,442.4943,443.3407,26876.0
2024-07-23 10:30:00,445.22,445.59,444.95,445.27,31724.0,443.3108,443.6792,443.0419,443.3606,31724.0
2024-07-23 10:40:00,445.12,445.31,444.02,444.02,28706.0,443.2112,443.4004,442.1159,442.1159,28706.0
2024-07-23 10:50:00,444.25,444.32,443.63,443.76,28967.0,442.3449,442.4146,441.7276,441.857,28967.0
2024-07-23 11:00:00,443.73,444.36,443.73,444.06,22492.0,441.8272,442.4545,441.8272,442.1558,22492.0
2024-07-23 11:10:00,444.14,444.43,443.32,443.96,16881.0,442.2354,442.5242,441.4189,442.0562,16881.0
2024-07-23 11:20:00,443.86,443.9,443.16,443.8,12543.0,441.9566,441.9964,441.2596,441.8969,12543.0
2024-07-23 11:30:00,443.62,444.08,443.22,443.22,23548.0,441.7176,442.1757,441.3194,441.3194,23548.0
2024-07-23 11:40:00,443.31,444.22,443.31,443.88,19857.0,441.409,442.3151,441.409,441.9765,19857.0
2024-07-23 11:50:00,443.79,443.98,443.53,443.53,13381.0,441.8869,442.0761,441.628,441.628,13381.0
2024-07-23 12:00:00,443.63,443.97,443.6,443.77,9199.0,441.7276,442.0661,441.6977,441.867,9199.0
2024-07-23 12:10:00,443.75,444.05,443.55,444.02,10224.0,441.8471,442.1458,441.6479,442.1159,10224.0
2024-07-23 12:20:00,444.02,444.05,442.82,442.94,10839.0,442.1159,442.1458,440.9211,441.0406,10839.0
2024-07-23 12:30:00,442.94,442.98,442.44,442.44,10018.0,441.0406,441.0804,440.5427,440.5427,10018.0
2024-07-23 12:40:00,442.44,442.77,441.9,441.99,16879.0,440.5427,440.8713,440.005,440.0946,16879.0
2024-07-23 12:50:00,441.99,441.99,441.31,441.71,18288.0,440.0946,440.0946,439.4176,439.8158,18288.0
2024-07-23 13:00:00,441.75,441.76,441.11,441.19,21583.0,439.8557,439.8656,439.2184,439.2981,21583.0
2024-07-23 13:10:00,441.3,442.13,441.15,442.12,20987.0,439.4076,440.234,439.2582,440.2241,20987.0
2024-07-23 13:20:00,442.16,442.27,441.92,442.1,15559.0,440.2639,440.3734,440.0249,440.2042,15559.0
2024-07-23 13:30:00,442.1,442.38,441.65,442.25,11141.0,440.2042,440.483,439.7561,440.3535,11141.0
2024-07-23 13:40:00,442.3,442.76,442.01,442.68,13761.0,440.4033,440.8613,440.1145,440.7817,13761.0
2024-07-23 13:50:00,442.8,443.92,442.79,443.89,12715.0,440.9012,442.0164,440.8912,441.9865,12715.0
2024-07-23 14:00:00,443.7,444.17,443.51,443.69,12861.0,441.7973,442.2653,441.6081,441.7873,12861.0
2024-07-23 14:10:00,443.61,443.68,443.31,443.51,16744.0,441.7077,441.7774,441.409,441.6081,16744.0
2024-07-23 14:20:00,443.59,443.92,443.22,443.22,21303.0,441.6878,442.0164,441.3194,441.3194,21303.0
2024-07-23 14:30:00,443.22,443.45,443.09,443.14,13723.0,441.3194,441.5484,441.1899,441.2397,13723.0
2024-07-23 14:40:00,443.23,443.23,442.64,442.91,19977.0,441.3293,441.3293,440.7418,441.0107,19977.0
2024-07-23 14:50:00,442.8,442.98,442.6,442.87,14837.0,440.9012,441.0804,440.702,440.9709,14837.0
2024-07-23 15:00:00,442.77,442.77,442.11,442.49,23861.0,440.8713,440.8713,440.2141,440.5925,23861.0
2024-07-23 15:10:00,442.49,442.61,442.18,442.33,21322.0,440.5925,440.712,440.2838,440.4332,21322.0
2024-07-23 15:20:00,442.33,442.67,442.24,442.57,25888.0,440.4332,440.7717,440.3436,440.6721,25888.0
2024-07-23 15:30:00,442.57,442.88,442.41,442.83,30557.0,440.6721,440.9808,440.5128,440.931,30557.0
2024-07-23 15:40:00,442.79,442.87,442.28,442.82,33319.0,440.8912,440.9709,440.3834,440.9211,33319.0
2024-07-23 15:50:00,442.84,443.29,441.59,441.9,124787.0,440.941,441.3891,439.6964,440.005,124787.0
2024-07-24 09:30:00,434.0,434.74,430.0,430.56,248611.0,432.1389,432.8757,428.1561,428.7136,248611.0
2024-07-24 09:40:00,430.56,432.5,428.86,432.13,129458.0,428.7136,430.6453,427.0209,430.2769,129458.0
2024-07-24 09:50:00,432.14,433.0,430.29,431.02,92962.0,430.2869,431.1432,428.4448,429.1717,92962.0
2024-07-24 10:00:00,431.14,432.05,430.71,431.41,120952.0,429.2912,430.1973,428.863,429.56,120952.0
2024-07-24 10:10:00,431.22,431.89,430.61,431.37,67074.0,429.3708,430.0379,428.7634,429.5202,67074.0
2024-07-24 10:20:00,431.39,431.9,430.79,430.93,41996.0,429.5401,430.0479,428.9427,429.0821,41996.0
2024-07-24 10:30:00,431.03,431.03,429.8,430.48,53917.0,429.1816,429.1816,427.9569,428.634,53917.0
2024-07-24 10:40:00,430.73,431.0,429.83,430.3,30647.0,428.8829,429.1518,427.9868,428.4548,30647.0
2024-07-24 10:50:00,430.3,430.85,429.95,430.48,47843.0,428.4548,429.0024,428.1063,428.634,47843.0
2024-07-24 11:00:00,430.48,431.1,430.15,430.26,34269.0,428.634,429.2513,428.3054,428.4149,34269.0
2024-07-24 11:10:00,430.26,430.26,429.69,429.9,26818.0,428.4149,428.4149,427.8474,428.0565,26818.0
2024-07-24 11:20:00,429.72,430.3,429.55,430.28,31594.0,427.8773,428.4548,427.708,428.4349,31594.0
2024-07-24 11:30:00,430.18,430.62,429.97,430.39,29846.0,428.3353,428.7734,428.1262,428.5444,29846.0
2024-07-24 11:40:00,430.39,430.57,429.89,430.23,33777.0,428.5444,428.7236,428.0465,428.3851,33777.0
2024-07-24 11:50:00,430.13,430.23,429.46,429.63,38503.0,428.2855,428.3851,427.6184,427.7876,38503.0
2024-07-24 12:00:00,429.74,430.63,429.74,430.55,44733.0,427.8972,428.7833,427.8972,428.7037,44733.0
2024-07-24 12:10:00,430.57,430.69,430.06,430.22,35058.0,428.7236,428.8431,428.2158,428.3751,35058.0
2024-07-24 12:20:00,430.22,430.72,429.93,430.23,28356.0,428.3751,428.873,428.0864,428.3851,28356.0
2024-07-24 12:30:00,430.21,430.6,429.83,430.25,22321.0,428.3652,428.7535,427.9868,428.405,22321.0
2024-07-24 12:40:00,430.27,430.6,430.09,430.37,33673.0,428.4249,428.7535,428.2457,428.5245,33673.0
2024-07-24 12:50:00,430.49,430.6,430.03,430.31,32128.0,428.6439,428.7535,428.1859,428.4647,32128.0
2024-07-24 13:00:00,430.3,431.22,430.25,431.14,25150.0,428.4548,429.3708,428.405,429.2912,25150.0
2024-07-24 13:10:00,431.32,431.71,431.04,431.47,31443.0,429.4704,429.8587,429.1916,429.6197,31443.0
2024-07-24 13:20:00,431.48,431.48,430.57,431.0,36865.0,429.6297,429.6297,428.7236,429.1518,36865.0
2024-07-24 13:30:00,430.89,431.28,430.89,430.92,52307.0,429.0422,429.4306,429.0422,429.0721,52307.0
2024-07-24 13:40:00,430.91,431.64,430.77,431.21,30365.0,429.0621,429.789,428.9227,429.3609,30365.0
2024-07-24 13:50:00,431.31,431.33,430.73,430.97,23498.0,429.4604,429.4803,428.8829,429.1219,23498.0
2024-07-24 14:00:00,430.86,431.93,430.83,431.8,14161.0,429.0124,430.0778,428.9825,429.9483,14161.0
2024-07-24 14:10:00,431.92,433.17,431.76,433.17,33420.0,430.0678,431.3125,429.9085,431.3125,33420.0
2024-07-24 14:20:00,433.17,435.65,433.0,435.56,57286.0,431.3125,433.7818,431.1432,433.6922,57286.0
2024-07-24 14:30:00,435.53,435.77,434.71,435.14,42888.0,433.6623,433.9013,432.8459,433.274,42888.0
2024-07-24 14:40:00,435.11,435.54,434.83,435.18,41562.0,433.2441,433.6723,432.9653,433.3138,41562.0
2024-07-24 14:50:00,435.2,435.86,435.03,435.36,37708.0,433.3338,433.9909,433.1645,433.4931,37708.0
2024-07-24 15:00:00,435.32,435.37,434.04,434.17,35217.0,433.4532,433.503,432.1787,432.3082,35217.0
2024-07-24 15:10:00,434.07,434.23,433.56,433.68,51100.0,432.2086,432.3679,431.7008,431.8203,51100.0
2024-07-24 15:20:00,433.81,434.03,433.2,433.46,32475.0,431.9497,432.1688,431.3423,431.6012,32475.0
2024-07-24 15:30:00,433.46,433.59,432.73,432.78,43167.0,431.6012,431.7307,430.8743,430.9241,43167.0
2024-07-24 15:40:00,432.78,432.89,432.11,432.37,52319.0,430.9241,431.0337,430.257,430.5159,52319.0
2024-07-24 15:50:00,432.56,433.06,432.05,432.77,181331.0,430.7051,431.2029,430.1973,430.9142,181331.0
2024-07-25 09:30:00,433.94,435.71,433.18,434.35,114075.0,432.0792,433.8416,431.3224,432.4874,114075.0
2024-07-25 09:40:00,434.33,434.33,432.24,432.87,49434.0,432.4675,432.4675,430.3864,431.0137,49434.0
2024-07-25 09:50:00,433.11,434.78,432.52,434.5,30924.0,431.2527,432.9156,430.6652,432.6368,30924.0
2024-07-25 10:00:00,434.43,435.0,433.48,434.19,38957.0,432.5671,433.1346,431.6211,432.3281,38957.0
2024-07-25 10:10:00,434.03,434.64,433.79,434.36,42431.0,432.1688,432.7762,431.9298,432.4974,42431.0
2024-07-25 10:20:00,434.52,434.54,432.62,433.34,26106.0,432.6567,432.6766,430.7648,431.4817,26106.0
2024-07-25 10:30:00,433.16,433.53,431.8,431.97,27729.0,431.3025,431.6709,429.9483,430.1176,27729.0
2024-07-25 10:40:00,431.83,432.23,431.3,431.75,24878.0,429.9782,430.3765,429.4505,429.8985,24878.0
2024-07-25 10:50:00,431.75,432.47,431.19,432.22,19442.0,429.8985,430.6155,429.3409,430.3665,19442.0
2024-07-25 11:00:00,432.21,433.33,432.09,432.55,22947.0,430.3566,431.4718,430.2371,430.6951,22947.0
2024-07-25 11:10:00,432.54,434.04,432.51,433.67,15487.0,430.6852,432.1787,430.6553,431.8103,15487.0
2024-07-25 11:20:00,433.94,434.38,433.76,434.12,10458.0,432.0792,432.5173,431.8999,432.2584,10458.0
2024-07-25 11:30:00,433.96,434.61,433.83,434.59,14808.0,432.0991,432.7463,431.9696,432.7264,14808.0
2024-07-25 11:40:00,434.59,435.4,434.47,434.84,10979.0,432.7264,433.5329,432.6069,432.9753,10979.0
2024-07-25 11:50:00,434.9,435.16,434.33,434.75,21822.0,433.035,433.2939,432.4675,432.8857,21822.0
2024-07-25 12:00:00,434.85,435.51,434.74,435.25,11041.0,432.9853,433.6424,432.8757,433.3835,11041.0
2024-07-25 12:10:00,435.36,436.3,435.26,436.27,11993.0,433.4931,434.429,433.3935,434.3992,11993.0
2024-07-25 12:20:00,436.27,437.31,436.27,437.04,20157.0,434.3992,435.4347,434.3992,435.1659,20157.0
2024-07-25 12:30:00,436.88,437.34,436.81,437.24,14351.0,435.0065,435.4646,434.9368,435.365,14351.0
2024-07-25 12:40:00,437.24,437.5,436.79,436.79,16291.0,435.365,435.6239,434.9169,434.9169,16291.0
2024-07-25 12:50:00,436.79,437.06,436.36,436.5,10138.0,434.9169,435.1858,434.4888,434.6282,10138.0
2024-07-25 13:00:00,436.53,437.49,436.53,437.4,7314.0,434.658,435.6139,434.658,435.5243,7314.0
2024-07-25 13:10:00,437.4,437.71,436.34,436.52,20089.0,435.5243,435.833,434.4689,434.6481,20089.0
2024-07-25 13:20:00,436.43,436.72,435.22,435.38,19605.0,434.5585,434.8472,433.3537,433.513,19605.0
2024-07-25 13:30:00,435.38,435.5,434.98,435.11,12839.0,433.513,433.6325,433.1147,433.2441,12839.0
2024-07-25 13:40:00,435.32,435.33,434.69,434.69,8983.0,433.4532,433.4632,432.8259,432.8259,8983.0
2024-07-25 13:50:00,434.64,434.73,434.1,434.1,11224.0,432.7762,432.8658,432.2385,432.2385,11224.0
2024-07-25 14:00:00,434.04,434.19,433.73,433.78,13682.0,432.1787,432.3281,431.8701,431.9198,13682.0
2024-07-25 14:10:00,433.92,434.14,433.49,433.71,35877.0,432.0592,432.2783,431.6311,431.8501,35877.0
2024-07-25 14:20:00,433.71,433.91,433.3,433.35,25616.0,431.8501,432.0493,431.4419,431.4917,25616.0
2024-07-25 14:30:00,433.44,433.82,433.38,433.46,26740.0,431.5813,431.9597,431.5216,431.6012,26740.0
2024-07-25 14:40:00,433.36,433.54,432.28,432.39,27215.0,431.5016,431.6809,430.4263,430.5358,27215.0
2024-07-25 14:50:00,432.4,432.41,431.4,431.86,25286.0,430.5458,430.5557,429.55,430.0081,25286.0
2024-07-25 15:00:00,431.79,432.26,431.72,432.15,25188.0,429.9384,430.4064,429.8687,430.2968,25188.0
2024-07-25 15:10:00,432.14,433.18,432.13,433.07,22970.0,430.2869,431.3224,430.2769,431.2129,22970.0
2024-07-25 15:20:00,432.93,433.94,432.91,433.64,23492.0,431.0735,432.0792,431.0536,431.7804,23492.0
2024-07-25 15:30:00,433.75,433.75,432.12,432.21,21660.0,431.89,431.89,430.267,430.3566,21660.0
2024-07-25 15:40:00,432.2,432.3,430.81,431.57,45028.0,430.3466,430.4462,428.9626,429.7193,45028.0
2024-07-25 15:50:00,431.57,431.75,429.56,429.92,118046.0,429.7193,429.8985,427.7179,428.0764,118046.0
2024-07-26 09:30:00,432.28,435.51,432.11,435.51,70932.0,430.4263,433.6424,430.257,433.6424,70932.0
2024-07-26 09:40:00,435.49,436.62,435.35,435.57,18924.0,433.6225,434.7477,433.4831,433.7022,18924.0
2024-07-26 09:50:00,435.57,435.84,434.52,435.22,24997.0,433.7022,433.971,432.6567,433.3537,24997.0
2024-07-26 10:00:00,434.92,437.99,434.89,436.62,32176.0,433.055,436.1118,433.0251,434.7477,32176.0
2024-07-26 10:10:00,436.8,438.4,436.8,437.74,21601.0,434.9269,436.52,434.9269,435.8629,21601.0
2024-07-26 10:20:00,437.69,439.28,437.69,438.93,27244.0,435.8131,437.3963,435.8131,437.0478,27244.0
2024-07-26 10:30:00,439.12,439.23,438.01,438.34,28488.0,437.2369,437.3465,436.1317,436.4603,28488.0
2024-07-26 10:40:00,438.37,439.33,437.95,439.02,38450.0,436.4902,437.446,436.072,437.1374,38450.0
2024-07-26 10:50:00,438.79,438.9,437.37,437.55,19707.0,436.9084,437.0179,435.4944,435.6737,19707.0
2024-07-26 11:00:00,437.56,438.31,437.3,438.18,13228.0,435.6836,436.4304,435.4247,436.301,13228.0
2024-07-26 11:10:00,438.28,438.28,437.39,437.51,13817.0,436.4005,436.4005,435.5144,435.6338,13817.0
2024-07-26 11:20:00,437.45,438.31,437.45,437.76,15759.0,435.5741,436.4304,435.5741,435.8828,15759.0
2024-07-26 11:30:00,437.98,438.41,437.52,438.33,21383.0,436.1018,436.53,435.6438,436.4503,21383.0
2024-07-26 11:40:00,438.42,438.49,437.83,437.86,20880.0,436.5399,436.6096,435.9525,435.9823,20880.0
2024-07-26 11:50:00,438.01,438.5,437.85,438.43,26601.0,436.1317,436.6196,435.9724,436.5499,26601.0
2024-07-26 12:00:00,438.43,439.54,438.43,439.36,37733.0,436.5499,437.6551,436.5499,437.4759,37733.0
2024-07-26 12:10:00,439.44,439.57,439.05,439.23,16188.0,437.5556,437.685,437.1672,437.3465,16188.0
2024-07-26 12:20:00,439.12,439.61,438.99,439.44,15528.0,437.2369,437.7248,437.1075,437.5556,15528.0
2024-07-26 12:30:00,439.48,439.53,438.88,439.45,18489.0,437.5954,437.6452,436.998,437.5655,18489.0
2024-07-26 12:40:00,439.45,439.92,439.42,439.87,10848.0,437.5655,438.0335,437.5357,437.9837,10848.0
2024-07-26 12:50:00,439.87,440.57,439.87,440.57,15029.0,437.9837,438.6807,437.9837,438.6807,15029.0
2024-07-26 13:00:00,440.57,440.74,440.42,440.62,12209.0,438.6807,438.85,438.5314,438.7305,12209.0
2024-07-26 13:10:00,440.62,440.74,440.11,440.47,10817.0,438.7305,438.85,438.2227,438.5812,10817.0
2024-07-26 13:20:00,440.42,440.79,440.36,440.62,14435.0,438.5314,438.8998,438.4716,438.7305,14435.0
2024-07-26 13:30:00,440.57,440.75,439.15,439.24,14428.0,438.6807,438.86,437.2668,437.3564,14428.0
2024-07-26 13:40:00,439.16,439.75,439.03,439.26,19815.0,437.2768,437.8642,437.1473,437.3763,19815.0
2024-07-26 13:50:00,439.48,439.78,439.22,439.39,14450.0,437.5954,437.8941,437.3365,437.5058,14450.0
2024-07-26 14:00:00,439.39,439.73,439.21,439.67,5935.0,437.5058,437.8443,437.3266,437.7846,5935.0
2024-07-26 14:10:00,439.72,439.82,439.29,439.61,21855.0,437.8344,437.9339,437.4062,437.7248,21855.0
2024-07-26 14:20:00,439.61,439.63,438.94,438.99,14017.0,437.7248,437.7448,437.0577,437.1075,14017.0
2024-07-26 14:30:00,438.98,439.5,438.82,439.23,22343.0,437.0975,437.6153,436.9382,437.3465,22343.0
2024-07-26 14:40:00,439.23,439.29,438.56,438.72,13847.0,437.3465,437.4062,436.6793,436.8387,13847.0
2024-07-26 14:50:00,438.79,438.9,438.1,438.1,14469.0,436.9084,437.0179,436.2213,436.2213,14469.0
2024-07-26 15:00:00,438.05,438.05,437.39,437.8,25364.0,436.1715,436.1715,435.5144,435.9226,25364.0
2024-07-26 15:10:00,437.8,438.71,437.8,438.64,16260.0,435.9226,436.8287,435.9226,436.759,16260.0
2024-07-26 15:20:00,438.67,439.12,438.64,438.92,11139.0,436.7889,437.2369,436.759,437.0378,11139.0
2024-07-26 15:30:00,438.81,438.82,437.21,437.21,20314.0,436.9283,436.9382,435.3351,435.3351,20314.0
2024-07-26 15:40:00,437.48,438.28,437.35,438.18,18459.0,435.604,436.4005,435.4745,436.301,18459.0
2024-07-26 15:50:00,438.27,438.61,437.34,438.45,115786.0,436.3906,436.7291,435.4646,436.5698,115786.0
2024-07-29 09:30:00,438.8,439.67,435.87,436.95,62086.0,436.9183,437.7846,434.0009,435.0762,62086.0
2024-07-29 09:40:00,436.81,437.65,436.07,436.9,25471.0,434.9368,435.7732,434.2,435.0265,25471.0
2024-07-29 09:50:00,436.8,437.58,435.42,437.57,27827.0,434.9269,435.7035,433.5528,435.6936,27827.0
2024-07-29 10:00:00,437.22,438.36,436.91,438.11,102746.0,435.3451,436.4802,435.0364,436.2313,102746.0
2024-07-29 10:10:00,438.35,438.35,437.22,438.18,20516.0,436.4702,436.4702,435.3451,436.301,20516.0
2024-07-29 10:20:00,438.31,439.06,437.86,438.01,21428.0,436.4304,437.1772,435.9823,436.1317,21428.0
2024-07-29 10:30:00,437.82,438.04,436.83,438.0,56188.0,435.9425,436.1616,434.9568,436.1217,56188.0
2024-07-29 10:40:00,438.15,439.36,437.85,439.34,32553.0,436.2711,437.4759,435.9724,437.456,32553.0
2024-07-29 10:50:00,439.21,439.74,439.06,439.14,40163.0,437.3266,437.8543,437.1772,437.2569,40163.0
2024-07-29 11:00:00,439.15,439.15,438.48,439.08,22761.0,437.2668,437.2668,436.5997,437.1971,22761.0
2024-07-29 11:10:00,439.11,439.86,438.85,439.69,17816.0,437.227,437.9738,436.9681,437.8045,17816.0
2024-07-29 11:20:00,439.82,440.75,439.7,440.56,30427.0,437.9339,438.86,437.8145,438.6708,30427.0
2024-07-29 11:30:00,440.56,440.57,439.87,439.99,32917.0,438.6708,438.6807,437.9837,438.1032,32917.0
2024-07-29 11:40:00,439.91,441.56,439.79,441.5,11181.0,438.0236,439.6665,437.9041,439.6067,11181.0
2024-07-29 11:50:00,441.64,442.08,441.37,441.74,15986.0,439.7461,440.1842,439.4773,439.8457,15986.0
2024-07-29 12:00:00,441.63,441.94,441.32,441.76,14718.0,439.7362,440.0448,439.4275,439.8656,14718.0
2024-07-29 12:10:00,441.79,442.12,441.49,441.81,22696.0,439.8955,440.2241,439.5968,439.9154,22696.0
2024-07-29 12:20:00,441.87,441.97,441.57,441.94,37691.0,439.9751,440.0747,439.6764,440.0448,37691.0
2024-07-29 12:30:00,442.06,442.44,441.93,442.43,13202.0,440.1643,440.5427,440.0349,440.5327,13202.0
2024-07-29 12:40:00,442.25,442.49,441.74,441.83,13600.0,440.3535,440.5925,439.8457,439.9353,13600.0
2024-07-29 12:50:00,441.76,442.12,441.54,442.03,14553.0,439.8656,440.2241,439.6466,440.1345,14553.0
2024-07-29 13:00:00,441.93,441.93,441.4,441.62,10951.0,440.0349,440.0349,439.5072,439.7262,10951.0
2024-07-29 13:10:00,441.83,442.72,441.69,442.72,8953.0,439.9353,440.8215,439.7959,440.8215,8953.0
2024-07-29 13:20:00,442.72,442.72,441.96,442.02,15825.0,440.8215,440.8215,440.0648,440.1245,15825.0
2024-07-29 13:30:00,441.86,442.39,441.61,442.37,19885.0,439.9652,440.4929,439.7163,440.473,19885.0
2024-07-29 13:40:00,442.24,442.52,442.19,442.25,9816.0,440.3436,440.6224,440.2938,440.3535,9816.0
2024-07-29 13:50:00,442.25,442.46,442.09,442.46,10136.0,440.3535,440.5626,440.1942,440.5626,10136.0
2024-07-29 14:00:00,442.38,442.69,442.07,442.4,21531.0,440.483,440.7916,440.1743,440.5029,21531.0
2024-07-29 14:10:00,442.43,442.43,442.0,442.27,15566.0,440.5327,440.5327,440.1046,440.3734,15566.0
2024-07-29 14:20:00,442.36,442.6,442.1,442.1,11457.0,440.463,440.702,440.2042,440.2042,11457.0
2024-07-29 14:30:00,442.19,442.29,441.69,441.69,10010.0,440.2938,440.3933,439.7959,439.7959,10010.0
2024-07-29 14:40:00,441.95,442.27,441.81,442.0,9947.0,440.0548,440.3734,439.9154,440.1046,9947.0
2024-07-29 14:50:00,442.03,442.56,441.96,442.48,4596.0,440.1345,440.6622,440.0648,440.5825,4596.0
2024-07-29 15:00:00,442.48,442.89,442.47,442.71,21778.0,440.5825,440.9908,440.5726,440.8115,21778.0
2024-07-29 15:10:00,442.61,442.92,442.52,442.86,22318.0,440.712,441.0206,440.6224,440.9609,22318.0
2024-07-29 15:20:00,442.83,442.83,442.46,442.81,26361.0,440.931,440.931,440.5626,440.9111,26361.0
2024-07-29 15:30:00,442.8,442.81,441.96,442.04,23346.0,440.9012,440.9111,440.0648,440.1444,23346.0
2024-07-29 15:40:00,442.06,442.51,441.93,442.49,31471.0,440.1643,440.6124,440.0349,440.5925,31471.0
2024-07-29 15:50:00,442.55,442.83,441.17,441.35,106499.0,440.6522,440.931,439.2782,439.4574,106499.0
2024-07-30 09:30:00,443.77,446.34,443.77,445.58,53888.0,441.867,444.426,441.867,443.6692,53888.0
2024-07-30 09:40:00,445.53,445.66,443.51,443.97,43445.0,443.6195,443.7489,441.6081,442.0661,43445.0
2024-07-30 09:50:00,443.7,445.15,443.56,444.98,50798.0,441.7973,443.2411,441.6579,443.0718,50798.0
2024-07-30 10:00:00,444.74,445.35,444.01,444.68,20556.0,442.8328,443.4402,442.106,442.7731,20556.0
2024-07-30 10:10:00,444.47,445.35,444.47,444.72,16869.0,442.564,443.4402,442.564,442.8129,16869.0
2024-07-30 10:20:00,444.9,446.63,444.63,446.39,37074.0,442.9922,444.7147,442.7233,444.4758,37074.0
2024-07-30 10:30:00,446.17,446.68,445.92,446.27,34233.0,444.2567,444.7645,444.0078,444.3563,34233.0
2024-07-30 10:40:00,446.4,447.14,446.2,446.61,18155.0,444.4857,445.2226,444.2866,444.6948,18155.0
2024-07-30 10:50:00,446.87,447.16,445.83,445.95,22258.0,444.9537,445.2425,443.9182,444.0377,22258.0
2024-07-30 11:00:00,445.98,446.31,445.4,445.69,15681.0,444.0675,444.3961,443.49,443.7788,15681.0
2024-07-30 11:10:00,445.85,446.19,445.6,445.98,30135.0,443.9381,444.2766,443.6892,444.0675,30135.0
2024-07-30 11:20:00,445.91,446.3,445.63,446.03,16678.0,443.9978,444.3862,443.719,444.1173,16678.0
2024-07-30 11:30:00,446.01,446.11,445.17,445.39,21236.0,444.0974,444.197,443.261,443.4801,21236.0
2024-07-30 11:40:00,445.55,445.8,444.53,444.74,22242.0,443.6394,443.8883,442.6237,442.8328,22242.0
2024-07-30 11:50:00,444.74,444.92,444.01,444.87,29615.0,442.8328,443.0121,442.106,442.9623,29615.0
2024-07-30 12:00:00,444.87,445.07,444.34,444.68,17177.0,442.9623,443.1614,442.4346,442.7731,17177.0
2024-07-30 12:10:00,444.55,445.15,444.47,444.7,21634.0,442.6437,443.2411,442.564,442.793,21634.0
2024-07-30 12:20:00,444.85,444.85,443.85,444.38,13992.0,442.9424,442.9424,441.9467,442.4744,13992.0
2024-07-30 12:30:00,444.45,445.56,444.28,445.39,13161.0,442.5441,443.6493,442.3748,443.4801,13161.0
2024-07-30 12:40:00,445.56,445.91,445.21,445.35,31985.0,443.6493,443.9978,443.3008,443.4402,31985.0
2024-07-30 12:50:00,445.37,445.37,443.37,443.52,20290.0,443.4601,443.4601,441.4687,441.6181,20290.0
2024-07-30 13:00:00,443.47,444.66,443.01,444.65,15338.0,441.5683,442.7532,441.1103,442.7432,15338.0
2024-07-30 13:10:00,444.52,445.31,444.32,445.0,13779.0,442.6138,443.4004,442.4146,443.0917,13779.0
2024-07-30 13:20:00,445.17,445.53,444.85,444.89,9357.0,443.261,443.6195,442.9424,442.9822,9357.0
2024-07-30 13:30:00,444.9,445.98,444.9,445.74,9186.0,442.9922,444.0675,442.9922,443.8286,9186.0
2024-07-30 13:40:00,445.53,445.85,445.36,445.8,12532.0,443.6195,443.9381,443.4502,443.8883,12532.0
2024-07-30 13:50:00,445.84,445.97,445.22,445.55,12312.0,443.9281,444.0576,443.3108,443.6394,12312.0
2024-07-30 14:00:00,445.65,445.77,445.27,445.77,13996.0,443.7389,443.8584,443.3606,443.8584,13996.0
2024-07-30 14:10:00,445.76,446.35,445.74,446.2,14636.0,443.8485,444.4359,443.8286,444.2866,14636.0
2024-07-30 14:20:00,446.21,446.52,445.69,445.79,20385.0,444.2965,444.6052,443.7788,443.8783,20385.0
2024-07-30 14:30:00,445.66,445.77,445.28,445.57,13184.0,443.7489,443.8584,443.3705,443.6593,13184.0
2024-07-30 14:40:00,445.81,446.04,444.97,444.97,14509.0,443.8983,444.1273,443.0619,443.0619,14509.0
2024-07-30 14:50:00,444.97,446.18,444.91,445.66,32420.0,443.0619,444.2667,443.0021,443.7489,32420.0
2024-07-30 15:00:00,445.58,445.74,444.82,445.63,18288.0,443.6692,443.8286,442.9125,443.719,18288.0
2024-07-30 15:10:00,445.63,446.25,445.46,446.09,22209.0,443.719,444.3364,443.5498,444.1771,22209.0
2024-07-30 15:20:00,446.15,446.56,445.97,446.23,21008.0,444.2368,444.645,444.0576,444.3165,21008.0
2024-07-30 15:30:00,446.19,446.63,446.02,446.58,20595.0,444.2766,444.7147,444.1074,444.665,20595.0
2024-07-30 15:40:00,446.63,448.12,446.31,448.1,55875.0,444.7147,446.1983,444.3961,446.1784,55875.0
2024-07-30 15:50:00,448.12,448.73,447.49,447.73,171405.0,446.1983,446.8057,445.571,445.81,171405.0
2024-07-31 09:30:00,462.0,474.0,461.04,466.73,326258.0,460.0188,471.9674,459.0629,464.7285,326258.0
2024-07-31 09:40:00,466.91,467.0,464.31,466.85,92274.0,464.9078,464.9974,462.3189,464.848,92274.0
2024-07-31 09:50:00,466.75,467.0,461.41,461.41,94267.0,464.7485,464.9974,459.4314,459.4314,94267.0
2024-07-31 10:00:00,462.0,465.59,461.41,463.49,65910.0,460.0188,463.5934,459.4314,461.5024,65910.0
2024-07-31 10:10:00,463.73,464.19,461.92,462.77,58375.0,461.7414,462.1994,459.9392,460.7855,58375.0
2024-07-31 10:20:00,462.77,462.98,461.42,462.16,45673.0,460.7855,460.9946,459.4413,460.1781,45673.0
2024-07-31 10:30:00,462.31,462.43,459.81,460.1,67956.0,460.3275,460.447,457.8382,458.127,67956.0
2024-07-31 10:40:00,460.03,460.99,458.93,458.98,56204.0,458.0573,459.0132,456.962,457.0118,56204.0
2024-07-31 10:50:00,458.98,459.44,457.86,458.24,54823.0,457.0118,457.4698,455.8966,456.275,54823.0
2024-07-31 11:00:00,457.94,458.43,457.54,458.22,34229.0,455.9762,456.4641,455.578,456.255,34229.0
2024-07-31 11:10:00,458.17,459.86,457.81,459.27,73693.0,456.2053,457.888,455.8468,457.3005,73693.0
2024-07-31 11:20:00,459.29,461.0,459.2,460.53,65117.0,457.3204,459.0231,457.2308,458.5551,65117.0
2024-07-31 11:30:00,460.53,462.3,460.53,461.78,41860.0,458.5551,460.3175,458.5551,459.7998,41860.0
2024-07-31 11:40:00,462.13,462.19,460.86,461.41,37123.0,460.1483,460.208,458.8837,459.4314,37123.0
2024-07-31 11:50:00,461.5,461.8,460.12,460.82,35021.0,459.521,459.8197,458.1469,458.8439,35021.0
2024-07-31 12:00:00,460.68,462.2,460.68,461.84,31349.0,458.7045,460.218,458.7045,459.8595,31349.0
2024-07-31 12:10:00,461.6,462.88,461.59,462.45,26880.0,459.6205,460.8951,459.6106,460.4669,26880.0
2024-07-31 12:20:00,462.55,462.87,462.01,462.2,18514.0,460.5665,460.8851,460.0288,460.218,18514.0
2024-07-31 12:30:00,462.15,463.0,462.05,462.97,29787.0,460.1682,461.0145,460.0686,460.9847,29787.0
2024-07-31 12:40:00,463.02,463.02,462.06,462.71,32375.0,461.0345,461.0345,460.0786,460.7258,32375.0
2024-07-31 12:50:00,462.74,462.94,461.03,461.23,20542.0,460.7557,460.9548,459.053,459.2521,20542.0
2024-07-31 13:00:00,461.0,462.04,460.87,461.72,29218.0,459.0231,460.0587,458.8937,459.74,29218.0
2024-07-31 13:10:00,461.6,462.02,461.05,461.43,35671.0,459.6205,460.0387,459.0729,459.4513,35671.0
2024-07-31 13:20:00,461.43,462.29,460.68,460.81,46664.0,459.4513,460.3076,458.7045,458.8339,46664.0
2024-07-31 13:30:00,460.81,460.82,460.0,460.29,45889.0,458.8339,458.8439,458.0274,458.3162,45889.0
2024-07-31 13:40:00,460.3,461.37,459.38,460.75,51037.0,458.3261,459.3915,457.4101,458.7742,51037.0
2024-07-31 13:50:00,460.83,462.0,460.67,461.07,32323.0,458.8538,460.0188,458.6945,459.0928,32323.0
2024-07-31 14:00:00,460.99,461.36,460.18,460.98,52556.0,459.0132,459.3816,458.2066,459.0032,52556.0
2024-07-31 14:10:00,460.93,463.0,460.6,462.8,62050.0,458.9534,461.0145,458.6248,460.8154,62050.0
2024-07-31 14:20:00,462.77,463.54,462.09,463.16,33279.0,460.7855,461.5522,460.1084,461.1739,33279.0
2024-07-31 14:30:00,462.88,463.81,462.41,462.84,20626.0,460.8951,461.8211,460.4271,460.8552,20626.0
2024-07-31 14:40:00,462.84,464.39,462.5,464.39,23862.0,460.8552,462.3986,460.5167,462.3986,23862.0
2024-07-31 14:50:00,464.39,465.99,464.08,465.7,60460.0,462.3986,463.9917,462.0899,463.703,60460.0
2024-07-31 15:00:00,465.72,465.73,464.66,464.96,35083.0,463.7229,463.7328,462.6674,462.9661,35083.0
2024-07-31 15:10:00,464.98,466.87,464.65,465.99,71574.0,462.986,464.8679,462.6575,463.9917,71574.0
2024-07-31 15:20:00,465.85,466.99,464.83,465.11,46964.0,463.8523,464.9874,462.8367,463.1155,46964.0
2024-07-31 15:30:00,464.92,465.35,464.01,465.33,54546.0,462.9263,463.3545,462.0202,463.3345,54546.0
2024-07-31 15:40:00,465.21,467.15,464.33,464.55,66606.0,463.2151,465.1467,462.3388,462.5579,66606.0
2024-07-31 15:50:00,464.52,465.49,463.4,463.43,171311.0,462.528,463.4939,461.4128,461.4427,171311.0
2024-08-01 09:30:00,465.46,467.29,464.33,466.56,102819.0,463.464,465.2861,462.3388,464.5593,102819.0
2024-08-01 09:40:00,466.85,467.5,464.74,464.9,38630.0,464.848,465.4952,462.7471,462.9064,38630.0
2024-08-01 09:50:00,464.74,465.1,462.64,464.14,39059.0,462.7471,463.1055,460.6561,462.1497,39059.0
2024-08-01 10:00:00,464.38,464.52,463.19,463.91,46133.0,462.3886,462.528,461.2037,461.9206,46133.0
2024-08-01 10:10:00,463.93,464.24,462.42,463.79,24556.0,461.9406,462.2492,460.437,461.8012,24556.0
2024-08-01 10:20:00,463.64,465.64,463.39,465.01,19560.0,461.6518,463.6432,461.4029,463.0159,19560.0
2024-08-01 10:30:00,465.01,465.06,463.47,464.27,25704.0,463.0159,463.0657,461.4825,462.2791,25704.0
2024-08-01 10:40:00,464.02,464.59,463.22,463.43,19257.0,462.0302,462.5977,461.2336,461.4427,19257.0
2024-08-01 10:50:00,463.43,463.75,463.05,463.45,24679.0,461.4427,461.7613,461.0643,461.4626,24679.0
2024-08-01 11:00:00,463.48,463.78,462.0,462.64,19709.0,461.4925,461.7912,460.0188,460.6561,19709.0
2024-08-01 11:10:00,462.47,462.52,461.85,462.32,20101.0,460.4868,460.5366,459.8695,460.3375,20101.0
2024-08-01 11:20:00,462.17,463.09,461.33,461.71,49993.0,460.1881,461.1042,459.3517,459.7301,49993.0
2024-08-01 11:30:00,461.51,462.42,461.09,461.92,35580.0,459.5309,460.437,459.1127,459.9392,35580.0
2024-08-01 11:40:00,461.98,462.8,461.74,462.31,28464.0,459.9989,460.8154,459.7599,460.3275,28464.0
2024-08-01 11:50:00,462.2,463.1,462.19,462.96,36544.0,460.218,461.1141,460.208,460.9747,36544.0
2024-08-01 12:00:00,462.89,463.22,462.54,462.64,25934.0,460.905,461.2336,460.5565,460.6561,25934.0
2024-08-01 12:10:00,462.81,463.12,461.9,462.81,34648.0,460.8254,461.134,459.9193,460.8254,34648.0
2024-08-01 12:20:00,462.75,462.77,461.4,462.04,20244.0,460.7656,460.7855,459.4214,460.0587,20244.0
2024-08-01 12:30:00,462.01,462.01,460.8,461.08,17518.0,460.0288,460.0288,458.824,459.1028,17518.0
2024-08-01 12:40:00,461.0,461.9,460.46,461.55,39215.0,459.0231,459.9193,458.4854,459.5708,39215.0
2024-08-01 12:50:00,461.66,461.66,460.79,460.88,16226.0,459.6803,459.6803,458.814,458.9036,16226.0
2024-08-01 13:00:00,461.17,461.23,460.71,461.22,12845.0,459.1924,459.2521,458.7344,459.2422,12845.0
2024-08-01 13:10:00,460.99,461.73,460.52,460.75,16631.0,459.0132,459.75,458.5452,458.7742,16631.0
2024-08-01 13:20:00,460.99,461.21,460.62,461.12,22113.0,459.0132,459.2322,458.6447,459.1426,22113.0
2024-08-01 13:30:00,461.04,461.3,460.79,461.13,23486.0,459.0629,459.3218,458.814,459.1526,23486.0
2024-08-01 13:40:00,461.14,461.14,459.62,459.62,21433.0,459.1625,459.1625,457.649,457.649,21433.0
2024-08-01 13:50:00,459.88,461.2,459.68,461.15,30987.0,457.9079,459.2223,457.7088,459.1725,30987.0
2024-08-01 14:00:00,461.2,461.29,460.32,460.66,21836.0,459.2223,459.3119,458.346,458.6846,21836.0
2024-08-01 14:10:00,460.69,460.91,460.23,460.46,13343.0,458.7144,458.9335,458.2564,458.4854,13343.0
2024-08-01 14:20:00,460.55,460.8,459.79,460.18,13632.0,458.575,458.824,457.8183,458.2066,13632.0
2024-08-01 14:30:00,460.01,460.25,459.46,460.07,17584.0,458.0374,458.2763,457.4897,458.0971,17584.0
2024-08-01 14:40:00,460.11,460.23,459.21,459.27,16850.0,458.1369,458.2564,457.2408,457.3005,16850.0
2024-08-01 14:50:00,459.27,460.5,459.19,460.34,42405.0,457.3005,458.5253,457.2209,458.3659,42405.0
2024-08-01 15:00:00,460.23,460.49,459.9,460.46,22973.0,458.2564,458.5153,457.9278,458.4854,22973.0
2024-08-01 15:10:00,460.46,460.73,460.07,460.38,22667.0,458.4854,458.7543,458.0971,458.4058,22667.0
2024-08-01 15:20:00,460.3,460.6,460.15,460.4,23928.0,458.3261,458.6248,458.1768,458.4257,23928.0
2024-08-01 15:30:00,460.27,461.6,460.26,461.46,45875.0,458.2962,459.6205,458.2863,459.4811,45875.0
2024-08-01 15:40:00,461.58,462.14,461.27,462.01,31256.0,459.6006,460.1582,459.292,460.0288,31256.0
2024-08-01 15:50:00,461.99,462.99,461.78,462.3,131245.0,460.0089,461.0046,459.7998,460.3175,131245.0
2024-08-02 09:30:00,460.22,464.66,459.29,463.69,115391.0,458.2465,462.6674,457.3204,461.7016,115391.0
2024-08-02 09:40:00,464.31,464.7,461.96,463.56,184523.0,462.3189,462.7072,459.979,461.5721,184523.0
2024-08-02 09:50:00,463.56,465.09,463.09,463.95,157560.0,461.5721,463.0956,461.1042,461.9605,157560.0
2024-08-02 10:00:00,464.44,466.75,464.01,465.31,140287.0,462.4484,464.7485,462.0202,463.3146,140287.0
2024-08-02 10:10:00,465.32,465.72,463.65,463.65,71551.0,463.3246,463.7229,461.6618,461.6618,71551.0
2024-08-02 10:20:00,463.65,464.2,463.07,463.86,49389.0,461.6618,462.2094,461.0842,461.8709,49389.0
2024-08-02 10:30:00,463.71,464.31,463.16,463.62,30408.0,461.7215,462.3189,461.1739,461.6319,30408.0
2024-08-02 10:40:00,463.89,464.82,463.65,464.46,64090.0,461.9007,462.8267,461.6618,462.4683,64090.0
2024-08-02 10:50:00,464.46,464.91,463.79,464.47,47168.0,462.4683,462.9163,461.8012,462.4782,47168.0
2024-08-02 11:00:00,464.46,464.61,461.25,461.77,66401.0,462.4683,462.6176,459.272,459.7898,66401.0
2024-08-02 11:10:00,461.78,461.93,458.61,459.56,60773.0,459.7998,459.9491,456.6434,457.5893,60773.0
2024-08-02 11:20:00,459.56,460.76,458.82,460.73,35902.0,457.5893,458.7841,456.8525,458.7543,35902.0
2024-08-02 11:30:00,460.8,462.2,460.78,462.02,50396.0,458.824,460.218,458.8041,460.0387,50396.0
2024-08-02 11:40:00,461.87,462.28,461.29,461.75,104624.0,459.8894,460.2976,459.3119,459.7699,104624.0
2024-08-02 11:50:00,461.92,463.18,461.78,462.02,174556.0,459.9392,461.1938,459.7998,460.0387,174556.0
2024-08-02 12:00:00,461.71,463.07,461.41,462.3,20654.0,459.7301,461.0842,459.4314,460.3175,20654.0
2024-08-02 12:10:00,462.29,462.56,461.58,462.44,13058.0,460.3076,460.5764,459.6006,460.4569,13058.0
2024-08-02 12:20:00,462.47,463.44,462.3,463.06,19481.0,460.4868,461.4527,460.3175,461.0743,19481.0
2024-08-02 12:30:00,463.06,463.92,462.87,462.92,15455.0,461.0743,461.9306,460.8851,460.9349,15455.0
2024-08-02 12:40:00,462.88,463.38,462.77,463.02,16226.0,460.8951,461.3929,460.7855,461.0345,16226.0
2024-08-02 12:50:00,462.8,462.8,461.38,461.58,9294.0,460.8154,460.8154,459.4015,459.6006,9294.0
2024-08-02 13:00:00,461.65,461.71,460.83,461.48,36446.0,459.6703,459.7301,458.8538,459.5011,36446.0
2024-08-02 13:10:00,461.39,461.83,461.18,461.54,10707.0,459.4114,459.8496,459.2023,459.5608,10707.0
2024-08-02 13:20:00,461.76,461.86,461.31,461.66,48181.0,459.7799,459.8794,459.3318,459.6803,48181.0
2024-08-02 13:30:00,461.68,461.72,460.81,461.0,34075.0,459.7002,459.74,458.8339,459.0231,34075.0
2024-08-02 13:40:00,460.96,461.17,460.58,460.77,29533.0,458.9833,459.1924,458.6049,458.7941,29533.0
2024-08-02 13:50:00,460.94,461.03,459.59,459.93,16663.0,458.9634,459.053,457.6192,457.9577,16663.0
2024-08-02 14:00:00,459.75,459.75,458.62,459.3,21926.0,457.7785,457.7785,456.6533,457.3304,21926.0
2024-08-02 14:10:00,459.35,460.5,459.3,460.03,12292.0,457.3802,458.5253,457.3304,458.0573,12292.0
2024-08-02 14:20:00,460.13,461.1,460.03,460.98,15448.0,458.1568,459.1227,458.0573,459.0032,15448.0
2024-08-02 14:30:00,461.08,461.57,460.4,460.61,9196.0,459.1028,459.5907,458.4257,458.6348,9196.0
2024-08-02 14:40:00,460.91,461.02,460.36,460.93,15587.0,458.9335,459.043,458.3859,458.9534,15587.0
2024-08-02 14:50:00,460.93,461.58,460.58,461.5,13856.0,458.9534,459.6006,458.6049,459.521,13856.0
2024-08-02 15:00:00,461.4,461.85,461.03,461.03,27353.0,459.4214,459.8695,459.053,459.053,27353.0
2024-08-02 15:10:00,461.01,461.35,460.61,461.21,28477.0,459.0331,459.3716,458.6348,459.2322,28477.0
2024-08-02 15:20:00,461.23,462.06,460.79,461.81,29691.0,459.2521,460.0786,458.814,459.8296,29691.0
2024-08-02 15:30:00,461.9,462.33,460.72,460.81,23062.0,459.9193,460.3474,458.7443,458.8339,23062.0
2024-08-02 15:40:00,460.67,461.51,460.48,461.09,50845.0,458.6945,459.5309,458.5053,459.1127,50845.0
2024-08-02 15:50:00,460.98,462.34,460.37,462.08,156419.0,459.0032,460.3574,458.3958,460.0985,156419.0
2024-08-05 09:30:00,455.0,461.3,452.78,454.14,220859.0,453.0488,459.3218,450.8384,452.1925,220859.0
2024-08-05 09:40:00,454.05,456.46,452.17,453.81,67097.0,452.1029,454.5026,450.231,451.8639,67097.0
2024-08-05 09:50:00,453.8,455.4,452.0,453.1,37384.0,451.854,453.4471,450.0617,451.157,37384.0
2024-08-05 10:00:00,453.31,456.19,451.0,451.88,47245.0,451.3661,454.2337,449.066,449.9422,47245.0
2024-08-05 10:10:00,451.64,452.16,449.38,449.52,51981.0,449.7033,450.221,447.4529,447.5923,51981.0
2024-08-05 10:20:00,449.6,449.72,448.1,448.53,42451.0,447.672,447.7915,446.1784,446.6066,42451.0
2024-08-05 10:30:00,448.75,449.77,447.74,448.49,55303.0,446.8256,447.8413,445.82,446.5668,55303.0
2024-08-05 10:40:00,448.22,448.8,447.53,447.65,44658.0,446.2979,446.8754,445.6109,445.7304,44658.0
2024-08-05 10:50:00,447.64,449.03,447.6,448.03,70118.0,445.7204,447.1044,445.6806,446.1087,70118.0
2024-08-05 11:00:00,448.25,450.93,447.26,450.19,129289.0,446.3278,448.9963,445.342,448.2595,129289.0
2024-08-05 11:10:00,450.36,451.63,449.94,451.32,125209.0,448.4287,449.6933,448.0105,449.3846,125209.0
2024-08-05 11:20:00,450.53,451.22,450.1,450.83,20830.0,448.598,449.2851,448.1699,448.8967,20830.0
2024-08-05 11:30:00,450.89,452.37,450.8,451.83,24801.0,448.9565,450.4301,448.8669,449.8924,24801.0
2024-08-05 11:40:00,451.75,452.61,451.55,451.98,15996.0,449.8128,450.6691,449.6136,450.0418,15996.0
2024-08-05 11:50:00,452.0,452.79,451.45,452.05,19981.0,450.0617,450.8483,449.5141,450.1115,19981.0
2024-08-05 12:00:00,452.17,452.17,448.68,449.22,22692.0,450.231,450.231,446.7559,447.2936,22692.0
2024-08-05 12:10:00,449.08,449.43,448.3,448.53,33589.0,447.1542,447.5027,446.3776,446.6066,33589.0
2024-08-05 12:20:00,448.5,450.0,448.5,449.56,22697.0,446.5767,448.0703,446.5767,447.6322,22697.0
2024-08-05 12:30:00,449.76,450.46,449.0,449.15,44869.0,447.8313,448.5283,447.0746,447.2239,44869.0
2024-08-05 12:40:00,449.23,449.3,447.44,448.0,22902.0,447.3036,447.3733,445.5213,446.0789,22902.0
2024-08-05 12:50:00,448.2,448.32,447.43,447.8,16186.0,446.278,446.3975,445.5113,445.8797,16186.0
2024-08-05 13:00:00,447.89,448.17,446.78,447.0,54685.0,445.9693,446.2481,444.8641,445.0832,54685.0
2024-08-05 13:10:00,447.33,448.27,446.72,446.72,63036.0,445.4117,446.3477,444.8044,444.8044,63036.0
2024-08-05 13:20:00,446.66,447.07,446.4,446.47,13810.0,444.7446,445.1529,444.4857,444.5554,13810.0
2024-08-05 13:30:00,446.49,446.69,444.56,444.7,30395.0,444.5753,444.7745,442.6536,442.793,30395.0
2024-08-05 13:40:00,444.8,446.2,444.63,445.72,32105.0,442.8926,444.2866,442.7233,443.8086,32105.0
2024-08-05 13:50:00,445.53,445.75,444.86,445.21,21081.0,443.6195,443.8385,442.9523,443.3008,21081.0
2024-08-05 14:00:00,445.39,445.39,444.23,444.6,22968.0,443.4801,443.4801,442.325,442.6934,22968.0
2024-08-05 14:10:00,444.69,444.94,444.42,444.68,34430.0,442.7831,443.032,442.5142,442.7731,34430.0
2024-08-05 14:20:00,444.72,444.93,443.34,443.88,63004.0,442.8129,443.022,441.4388,441.9765,63004.0
2024-08-05 14:30:00,443.69,443.69,442.61,442.88,13691.0,441.7873,441.7873,440.712,440.9808,13691.0
2024-08-05 14:40:00,442.84,442.92,441.38,441.81,21409.0,440.941,441.0206,439.4873,439.9154,21409.0
2024-08-05 14:50:00,442.0,442.93,441.56,442.35,18229.0,440.1046,441.0306,439.6665,440.4531,18229.0
2024-08-05 15:00:00,442.39,442.82,440.95,440.96,50209.0,440.4929,440.9211,439.0591,439.0691,50209.0
2024-08-05 15:10:00,440.83,441.23,440.41,440.86,38552.0,438.9396,439.3379,438.5214,438.9695,38552.0
2024-08-05 15:20:00,440.96,441.25,440.14,440.3,51574.0,439.0691,439.3578,438.2526,438.4119,51574.0
2024-08-05 15:30:00,440.36,440.65,439.7,439.89,92094.0,438.4716,438.7604,437.8145,438.0036,92094.0
2024-08-05 15:40:00,439.89,440.27,439.59,440.06,69024.0,438.0036,438.382,437.7049,438.1729,69024.0
2024-08-05 15:50:00,440.06,442.81,439.94,442.31,541878.0,438.1729,440.9111,438.0534,440.4133,541878.0
2024-08-06 09:30:00,443.22,444.89,442.11,443.64,217538.0,441.3194,442.9822,440.2141,441.7376,217538.0
2024-08-06 09:40:00,443.81,445.44,442.28,445.4,46414.0,441.9068,443.5298,440.3834,443.49,46414.0
2024-08-06 09:50:00,445.56,448.8,445.38,448.47,44517.0,443.6493,446.8754,443.4701,446.5468,44517.0
2024-08-06 10:00:00,448.48,449.83,448.03,449.32,67978.0,446.5568,447.901,446.1087,447.3932,67978.0
2024-08-06 10:10:00,449.32,452.08,448.97,451.8,47185.0,447.3932,450.1414,447.0447,449.8626,47185.0
2024-08-06 10:20:00,451.8,452.58,451.17,451.66,40540.0,449.8626,450.6392,449.2353,449.7232,40540.0
2024-08-06 10:30:00,451.92,452.78,450.71,451.86,38327.0,449.9821,450.8384,448.7772,449.9223,38327.0
2024-08-06 10:40:00,451.94,452.46,451.69,452.4,24932.0,450.002,450.5197,449.753,450.46,24932.0
2024-08-06 10:50:00,452.15,452.41,451.45,451.89,14507.0,450.2111,450.47,449.5141,449.9522,14507.0
2024-08-06 11:00:00,451.94,453.19,451.51,452.77,22760.0,450.002,451.2466,449.5738,450.8284,22760.0
2024-08-06 11:10:00,452.9,453.19,451.89,452.43,44517.0,450.9579,451.2466,449.9522,450.4899,44517.0
2024-08-06 11:20:00,452.15,452.23,450.89,450.95,25781.0,450.2111,450.2907,448.9565,449.0162,25781.0
2024-08-06 11:30:00,451.21,452.9,450.77,452.39,15395.0,449.2751,450.9579,448.837,450.45,15395.0
2024-08-06 11:40:00,452.39,452.87,452.13,452.75,11600.0,450.45,450.928,450.1912,450.8085,11600.0
2024-08-06 11:50:00,452.91,453.98,452.85,453.66,17568.0,450.9678,452.0332,450.9081,451.7146,17568.0
2024-08-06 12:00:00,453.8,454.0,453.57,453.75,11030.0,451.854,452.0531,451.625,451.8042,11030.0
2024-08-06 12:10:00,453.82,454.73,453.42,454.65,13072.0,451.8739,452.78,451.4756,452.7003,13072.0
2024-08-06 12:20:00,454.65,454.7,453.81,454.56,13099.0,452.7003,452.7501,451.8639,452.6107,13099.0
2024-08-06 12:30:00,454.48,454.64,454.11,454.31,15790.0,452.5311,452.6904,452.1627,452.3618,15790.0
2024-08-06 12:40:00,454.34,454.42,453.89,453.92,13707.0,452.3917,452.4713,451.9436,451.9735,13707.0
2024-08-06 12:50:00,453.86,454.89,453.86,454.43,14841.0,451.9137,452.9393,451.9137,452.4813,14841.0
2024-08-06 13:00:00,454.34,454.99,454.07,454.57,8682.0,452.3917,453.0389,452.1228,452.6207,8682.0
2024-08-06 13:10:00,454.87,455.15,454.67,454.67,17573.0,452.9194,453.1982,452.7203,452.7203,17573.0
2024-08-06 13:20:00,454.71,454.96,454.28,454.42,9135.0,452.7601,453.009,452.3319,452.4713,9135.0
2024-08-06 13:30:00,454.54,454.79,454.41,454.66,7583.0,452.5908,452.8397,452.4614,452.7103,7583.0
2024-08-06 13:40:00,454.7,454.73,454.18,454.49,9769.0,452.7501,452.78,452.2324,452.541,9769.0
2024-08-06 13:50:00,454.53,455.12,454.39,454.64,11679.0,452.5809,453.1683,452.4415,452.6904,11679.0
2024-08-06 14:00:00,454.75,454.79,454.0,454.06,54059.0,452.7999,452.8397,452.0531,452.1129,54059.0
2024-08-06 14:10:00,454.2,454.75,453.55,454.61,44012.0,452.2523,452.7999,451.6051,452.6605,44012.0
2024-08-06 14:20:00,454.75,454.94,453.94,454.31,18881.0,452.7999,452.9891,451.9934,452.3618,18881.0
2024-08-06 14:30:00,454.4,454.56,454.0,454.0,20169.0,452.4514,452.6107,452.0531,452.0531,20169.0
2024-08-06 14:40:00,454.0,454.67,453.82,454.62,20392.0,452.0531,452.7203,451.8739,452.6705,20392.0
2024-08-06 14:50:00,454.5,455.45,453.65,453.66,28580.0,452.551,453.4969,451.7046,451.7146,28580.0
2024-08-06 15:00:00,453.62,453.74,451.93,452.55,17781.0,451.6748,451.7942,449.992,450.6094,17781.0
2024-08-06 15:10:00,452.54,452.66,451.68,452.05,16773.0,450.5994,450.7189,449.7431,450.1115,16773.0
2024-08-06 15:20:00,451.92,453.08,451.63,452.22,39858.0,449.9821,451.1371,449.6933,450.2808,39858.0
2024-08-06 15:30:00,452.11,452.63,451.62,452.22,43365.0,450.1712,450.689,449.6833,450.2808,43365.0
2024-08-06 15:40:00,452.34,452.39,449.72,449.73,49311.0,450.4003,450.45,447.7915,447.8014,49311.0
2024-08-06 15:50:00,449.71,451.0,447.97,448.29,145098.0,447.7815,449.066,446.049,446.3676,145098.0
2024-08-07 09:30:00,450.53,453.37,450.32,451.7,42362.0,448.598,451.4258,448.3889,449.763,42362.0
2024-08-07 09:40:00,452.31,453.31,451.96,452.54,20669.0,450.3704,451.3661,450.0219,450.5994,20669.0
2024-08-07 09:50:00,452.54,454.73,452.3,454.39,21464.0,450.5994,452.78,450.3604,452.4415,21464.0
2024-08-07 10:00:00,454.63,456.34,454.55,455.98,21653.0,452.6804,454.3831,452.6008,454.0246,21653.0
2024-08-07 10:10:00,455.78,456.14,454.37,455.24,28823.0,453.8255,454.184,452.4215,453.2878,28823.0
2024-08-07 10:20:00,455.5,455.94,454.85,454.98,15558.0,453.5467,453.9848,452.8995,453.0289,15558.0
2024-08-07 10:30:00,455.17,455.29,454.6,454.82,17179.0,453.2181,453.3376,452.6506,452.8696,17179.0
2024-08-07 10:40:00,454.83,456.39,454.83,456.25,11774.0,452.8796,454.4329,452.8796,454.2935,11774.0
2024-08-07 10:50:00,456.13,456.8,456.12,456.47,29791.0,454.174,454.8411,454.164,454.5125,29791.0
2024-08-07 11:00:00,456.46,456.92,456.0,456.67,16213.0,454.5026,454.9606,454.0446,454.7117,16213.0
2024-08-07 11:10:00,456.59,456.75,455.08,455.18,13737.0,454.632,454.7913,453.1285,453.2281,13737.0
2024-08-07 11:20:00,455.24,455.79,454.76,455.6,13327.0,453.2878,453.8355,452.8099,453.6463,13327.0
2024-08-07 11:30:00,455.6,456.43,455.5,456.22,14068.0,453.6463,454.4727,453.5467,454.2636,14068.0
2024-08-07 11:40:00,456.07,456.37,454.45,454.74,15585.0,454.1143,454.413,452.5012,452.79,15585.0
2024-08-07 11:50:00,454.78,455.06,454.31,454.75,20983.0,452.8298,453.1086,452.3618,452.7999,20983.0
2024-08-07 12:00:00,454.7,454.95,454.02,454.58,16136.0,452.7501,452.9991,452.073,452.6306,16136.0
2024-08-07 12:10:00,454.58,455.24,454.52,455.02,19907.0,452.6306,453.2878,452.5709,453.0688,19907.0
2024-08-07 12:20:00,455.05,455.34,454.78,455.15,20478.0,453.0986,453.3874,452.8298,453.1982,20478.0
2024-08-07 12:30:00,454.88,455.48,454.86,454.99,5274.0,452.9294,453.5268,452.9094,453.0389,5274.0
2024-08-07 12:40:00,454.97,455.08,453.69,453.79,16076.0,453.019,453.1285,451.7445,451.844,16076.0
2024-08-07 12:50:00,453.79,453.83,453.23,453.35,12654.0,451.844,451.8839,451.2864,451.4059,12654.0
2024-08-07 13:00:00,453.45,453.61,452.63,452.95,24960.0,451.5055,451.6648,450.689,451.0076,24960.0
2024-08-07 13:10:00,453.0,453.0,452.15,452.51,12083.0,451.0574,451.0574,450.2111,450.5695,12083.0
2024-08-07 13:20:00,452.48,454.0,452.41,453.05,26861.0,450.5397,452.0531,450.47,451.1072,26861.0
2024-08-07 13:30:00,452.93,453.84,452.76,453.73,21182.0,450.9877,451.8938,450.8185,451.7843,21182.0
2024-08-07 13:40:00,453.79,453.96,452.29,452.34,17407.0,451.844,452.0133,450.3505,450.4003,17407.0
2024-08-07 13:50:00,452.55,452.71,451.95,452.19,11945.0,450.6094,450.7687,450.0119,450.2509,11945.0
2024-08-07 14:00:00,452.21,452.25,450.95,451.11,9699.0,450.2708,450.3106,449.0162,449.1755,9699.0
2024-08-07 14:10:00,450.95,450.95,449.72,450.91,21264.0,449.0162,449.0162,447.7915,448.9764,21264.0
2024-08-07 14:20:00,450.88,451.23,450.41,450.52,23697.0,448.9465,449.295,448.4785,448.5881,23697.0
2024-08-07 14:30:00,450.47,450.77,449.99,450.13,18298.0,448.5383,448.837,448.0603,448.1997,18298.0
2024-08-07 14:40:00,450.05,450.52,449.16,449.47,21930.0,448.1201,448.5881,447.2339,447.5426,21930.0
2024-08-07 14:50:00,449.58,449.68,449.13,449.25,17539.0,447.6521,447.7517,447.204,447.3235,17539.0
2024-08-07 15:00:00,449.42,450.67,449.34,449.73,18978.0,447.4928,448.7374,447.4131,447.8014,18978.0
2024-08-07 15:10:00,449.87,450.25,449.56,449.92,22049.0,447.9408,448.3192,447.6322,447.9906,22049.0
2024-08-07 15:20:00,450.05,450.29,449.62,450.14,22214.0,448.1201,448.359,447.6919,448.2097,22214.0
2024-08-07 15:30:00,450.16,451.12,449.77,450.58,33992.0,448.2296,449.1855,447.8413,448.6478,33992.0
2024-08-07 15:40:00,450.54,450.94,450.33,450.88,40338.0,448.608,449.0063,448.3989,448.9465,40338.0
2024-08-07 15:50:00,450.98,451.25,449.04,449.73,148815.0,449.0461,449.3149,447.1144,447.8014,148815.0
2024-08-08 09:30:00,452.24,454.59,451.03,453.94,42249.0,450.3007,452.6406,449.0959,451.9934,42249.0
2024-08-08 09:40:00,453.91,454.8,453.29,453.47,31142.0,451.9635,452.8497,451.3462,451.5254,31142.0
2024-08-08 09:50:00,453.5,454.54,453.2,454.31,41229.0,451.5553,452.5908,451.2566,452.3618,41229.0
2024-08-08 10:00:00,454.31,455.52,454.04,454.5,38478.0,452.3618,453.5666,452.093,452.551,38478.0
2024-08-08 10:10:00,454.49,455.24,453.84,455.15,14348.0,452.541,453.2878,451.8938,453.1982,14348.0
2024-08-08 10:20:00,455.06,455.51,454.7,454.98,14077.0,453.1086,453.5567,452.7501,453.0289,14077.0
2024-08-08 10:30:00,454.98,455.39,454.21,454.33,16348.0,453.0289,453.4372,452.2622,452.3817,16348.0
2024-08-08 10:40:00,454.28,454.84,453.98,454.6,20381.0,452.3319,452.8895,452.0332,452.6506,20381.0
2024-08-08 10:50:00,454.26,454.48,453.63,453.74,29590.0,452.312,452.5311,451.6847,451.7942,29590.0
2024-08-08 11:00:00,453.83,453.83,452.57,452.64,17655.0,451.8839,451.8839,450.6293,450.699,17655.0
2024-08-08 11:10:00,452.72,452.94,451.89,452.94,31221.0,450.7786,450.9977,449.9522,450.9977,31221.0
2024-08-08 11:20:00,453.17,454.64,453.17,454.31,35199.0,451.2267,452.6904,451.2267,452.3618,35199.0
2024-08-08 11:30:00,454.3,454.3,453.19,453.24,13936.0,452.3518,452.3518,451.2466,451.2964,13936.0
2024-08-08 11:40:00,453.12,453.45,452.47,452.49,26549.0,451.1769,451.5055,450.5297,450.5496,26549.0
2024-08-08 11:50:00,452.71,453.24,452.62,452.88,8484.0,450.7687,451.2964,450.6791,450.9379,8484.0
2024-08-08 12:00:00,452.86,453.79,452.86,453.71,11533.0,450.918,451.844,450.918,451.7644,11533.0
2024-08-08 12:10:00,453.71,453.71,452.98,453.09,11280.0,451.7644,451.7644,451.0375,451.147,11280.0
2024-08-08 12:20:00,453.23,453.47,453.11,453.32,9239.0,451.2864,451.5254,451.1669,451.376,9239.0
2024-08-08 12:30:00,453.43,453.43,452.3,452.39,10889.0,451.4856,451.4856,450.3604,450.45,10889.0
2024-08-08 12:40:00,452.42,453.04,452.31,452.98,12212.0,450.4799,451.0972,450.3704,451.0375,12212.0
2024-08-08 12:50:00,452.87,453.11,452.65,452.74,5727.0,450.928,451.1669,450.7089,450.7985,5727.0
2024-08-08 13:00:00,452.77,453.37,452.6,453.33,11443.0,450.8284,451.4258,450.6591,451.386,11443.0
2024-08-08 13:10:00,453.46,453.95,453.15,453.95,6744.0,451.5154,452.0033,451.2068,452.0033,6744.0
2024-08-08 13:20:00,454.26,454.99,454.07,454.99,6154.0,452.312,453.0389,452.1228,453.0389,6154.0
2024-08-08 13:30:00,455.11,455.41,454.93,455.35,4058.0,453.1584,453.4571,452.9791,453.3973,4058.0
2024-08-08 13:40:00,455.38,455.41,455.0,455.05,6896.0,453.4272,453.4571,453.0488,453.0986,6896.0
2024-08-08 13:50:00,455.03,455.32,454.8,455.32,2289.0,453.0787,453.3675,452.8497,453.3675,2289.0
2024-08-08 14:00:00,455.04,455.57,454.99,455.36,9177.0,453.0887,453.6164,453.0389,453.4073,9177.0
2024-08-08 14:10:00,455.39,455.65,455.18,455.6,8386.0,453.4372,453.6961,453.2281,453.6463,8386.0
2024-08-08 14:20:00,455.57,455.65,455.17,455.47,5505.0,453.6164,453.6961,453.2181,453.5168,5505.0
2024-08-08 14:30:00,455.57,455.9,455.08,455.08,6811.0,453.6164,453.945,453.1285,453.1285,6811.0
2024-08-08 14:40:00,455.02,455.79,454.87,455.78,6984.0,453.0688,453.8355,452.9194,453.8255,6984.0
2024-08-08 14:50:00,455.81,456.27,455.62,456.27,5665.0,453.8554,454.3134,453.6662,454.3134,5665.0
2024-08-08 15:00:00,455.96,456.19,455.55,456.14,17506.0,454.0047,454.2337,453.5965,454.184,17506.0
2024-08-08 15:10:00,455.98,456.23,455.65,455.78,10243.0,454.0246,454.2736,453.6961,453.8255,10243.0
2024-08-08 15:20:00,455.69,455.76,454.96,455.27,13163.0,453.7359,453.8056,453.009,453.3177,13163.0
2024-08-08 15:30:00,455.08,455.15,454.01,454.71,27138.0,453.1285,453.1982,452.0631,452.7601,27138.0
2024-08-08 15:40:00,454.76,455.85,454.76,455.41,33142.0,452.8099,453.8952,452.8099,453.4571,33142.0
2024-08-08 15:50:00,455.44,455.96,454.71,455.77,82580.0,453.487,454.0047,452.7601,453.8155,82580.0
2024-08-09 09:30:00,455.58,456.91,454.18,454.87,36155.0,453.6264,454.9507,452.2324,452.9194,36155.0
2024-08-09 09:40:00,454.71,454.95,453.51,453.95,20111.0,452.7601,452.9991,451.5652,452.0033,20111.0
2024-08-09 09:50:00,453.85,455.22,453.46,454.9,19373.0,451.9038,453.2679,451.5154,452.9493,19373.0
2024-08-09 10:00:00,454.8,456.12,454.38,455.84,42284.0,452.8497,454.164,452.4315,453.8852,42284.0
2024-08-09 10:10:00,456.03,456.09,455.25,455.55,8656.0,454.0744,454.1342,453.2978,453.5965,8656.0
2024-08-09 10:20:00,455.66,456.61,455.52,456.33,16311.0,453.706,454.6519,453.5666,454.3731,16311.0
2024-08-09 10:30:00,456.5,456.84,455.68,455.85,16289.0,454.5424,454.881,453.7259,453.8952,16289.0
2024-08-09 10:40:00,456.35,457.15,456.14,456.16,18576.0,454.3931,455.1896,454.184,454.2039,18576.0
2024-08-09 10:50:00,456.43,456.78,456.06,456.61,20156.0,454.4727,454.8212,454.1043,454.6519,20156.0
2024-08-09 11:00:00,456.42,456.63,455.77,456.54,9484.0,454.4628,454.6719,453.8155,454.5822,9484.0
2024-08-09 11:10:00,456.72,456.72,456.14,456.23,8023.0,454.7615,454.7615,454.184,454.2736,8023.0
2024-08-09 11:20:00,456.12,456.55,455.52,455.53,10020.0,454.164,454.5922,453.5666,453.5766,10020.0
2024-08-09 11:30:00,455.81,455.88,455.12,455.12,4708.0,453.8554,453.9251,453.1683,453.1683,4708.0
2024-08-09 11:40:00,455.07,456.1,455.0,455.91,16496.0,453.1185,454.1441,453.0488,453.9549,16496.0
2024-08-09 11:50:00,455.9,456.33,455.32,455.33,33839.0,453.945,454.3731,453.3675,453.3774,33839.0
2024-08-09 12:00:00,455.22,455.6,455.18,455.47,2849.0,453.2679,453.6463,453.2281,453.5168,2849.0
2024-08-09 12:10:00,455.47,455.88,455.29,455.68,7035.0,453.5168,453.9251,453.3376,453.7259,7035.0
2024-08-09 12:20:00,455.87,456.33,455.67,456.22,19025.0,453.9151,454.3731,453.716,454.2636,19025.0
2024-08-09 12:30:00,456.4,456.67,456.15,456.67,2225.0,454.4428,454.7117,454.1939,454.7117,2225.0
2024-08-09 12:40:00,456.53,456.79,456.2,456.72,54544.0,454.5723,454.8312,454.2437,454.7615,54544.0
2024-08-09 12:50:00,456.63,456.74,455.93,456.0,10482.0,454.6719,454.7814,453.9749,454.0446,10482.0
2024-08-09 13:00:00,456.0,456.85,455.87,456.85,13204.0,454.0446,454.8909,453.9151,454.8909,13204.0
2024-08-09 13:10:00,457.0,457.91,456.69,457.91,3227.0,455.0403,455.9464,454.7316,455.9464,3227.0
2024-08-09 13:20:00,457.92,458.65,457.6,458.5,6265.0,455.9563,456.6832,455.6377,456.5338,6265.0
2024-08-09 13:30:00,458.61,458.8,458.06,458.39,8129.0,456.6434,456.8325,456.0957,456.4243,8129.0
2024-08-09 13:40:00,458.14,458.14,457.55,457.55,9764.0,456.1754,456.1754,455.5879,455.5879,9764.0
2024-08-09 13:50:00,457.5,457.74,456.96,457.04,7436.0,455.5381,455.7771,455.0004,455.0801,7436.0
2024-08-09 14:00:00,457.03,457.32,456.73,456.95,13147.0,455.0701,455.3589,454.7714,454.9905,13147.0
2024-08-09 14:10:00,457.28,457.33,456.34,456.81,15834.0,455.3191,455.3689,454.3831,454.8511,15834.0
2024-08-09 14:20:00,456.9,456.9,456.43,456.72,4419.0,454.9407,454.9407,454.4727,454.7615,4419.0
2024-08-09 14:30:00,456.66,456.9,456.16,456.63,10591.0,454.7017,454.9407,454.2039,454.6719,10591.0
2024-08-09 14:40:00,456.75,457.02,456.08,456.84,23161.0,454.7913,455.0602,454.1242,454.881,23161.0
2024-08-09 14:50:00,456.74,456.74,455.92,456.57,13966.0,454.7814,454.7814,453.9649,454.6121,13966.0
2024-08-09 15:00:00,456.67,457.16,456.41,457.12,11079.0,454.7117,455.1996,454.4528,455.1598,11079.0
2024-08-09 15:10:00,457.24,457.63,457.14,457.62,12914.0,455.2792,455.6676,455.1797,455.6576,12914.0
2024-08-09 15:20:00,457.52,457.62,457.0,457.27,12793.0,455.558,455.6576,455.0403,455.3091,12793.0
2024-08-09 15:30:00,457.13,457.45,456.92,456.98,24565.0,455.1697,455.4883,454.9606,455.0204,24565.0
2024-08-09 15:40:00,457.0,457.23,456.37,456.65,31406.0,455.0403,455.2693,454.413,454.6918,31406.0
2024-08-09 15:50:00,456.72,457.26,456.11,456.77,106429.0,454.7615,455.2992,454.1541,454.8113,106429.0
2024-08-12 09:30:00,457.77,458.46,454.62,454.75,53683.0,455.807,456.494,452.6705,452.7999,53683.0
2024-08-12 09:40:00,454.68,455.14,453.89,454.06,28558.0,452.7302,453.1882,451.9436,452.1129,28558.0
2024-08-12 09:50:00,454.29,455.4,454.23,455.4,13389.0,452.3419,453.4471,452.2821,453.4471,13389.0
2024-08-12 10:00:00,455.21,455.62,454.44,455.17,16932.0,453.2579,453.6662,452.4912,453.2181,16932.0
2024-08-12 10:10:00,455.35,456.21,455.16,455.62,10946.0,453.3973,454.2537,453.2082,453.6662,10946.0
2024-08-12 10:20:00,455.62,455.96,455.18,455.21,8486.0,453.6662,454.0047,453.2281,453.2579,8486.0
2024-08-12 10:30:00,455.21,456.41,455.15,456.41,31368.0,453.2579,454.4528,453.1982,454.4528,31368.0
2024-08-12 10:40:00,456.53,456.55,455.6,456.31,8372.0,454.5723,454.5922,453.6463,454.3532,8372.0
2024-08-12 10:50:00,456.05,457.48,456.05,457.22,18259.0,454.0943,455.5182,454.0943,455.2593,18259.0
2024-08-12 11:00:00,457.27,457.5,456.51,457.26,10540.0,455.3091,455.5381,454.5524,455.2992,10540.0
2024-08-12 11:10:00,457.26,457.41,456.91,457.1,20292.0,455.2992,455.4485,454.9507,455.1398,20292.0
2024-08-12 11:20:00,457.22,457.26,455.12,456.05,52312.0,455.2593,455.2992,453.1683,454.0943,52312.0
2024-08-12 11:30:00,456.05,456.74,455.9,456.73,16275.0,454.0943,454.7814,453.945,454.7714,16275.0
2024-08-12 11:40:00,456.73,456.85,455.99,456.85,12738.0,454.7714,454.8909,454.0346,454.8909,12738.0
2024-08-12 11:50:00,456.9,457.88,456.9,457.77,13825.0,454.9407,455.9165,454.9407,455.807,13825.0
2024-08-12 12:00:00,457.88,458.2,457.21,457.41,5599.0,455.9165,456.2351,455.2494,455.4485,5599.0
2024-08-12 12:10:00,457.45,457.55,457.07,457.13,8392.0,455.4883,455.5879,455.11,455.1697,8392.0
2024-08-12 12:20:00,457.0,457.54,456.94,457.14,5545.0,455.0403,455.578,454.9805,455.1797,5545.0
2024-08-12 12:30:00,457.19,457.49,456.79,457.49,18267.0,455.2295,455.5282,454.8312,455.5282,18267.0
2024-08-12 12:40:00,457.5,458.19,457.3,457.93,30252.0,455.5381,456.2252,455.339,455.9663,30252.0
2024-08-12 12:50:00,457.83,457.88,457.18,457.32,5758.0,455.8667,455.9165,455.2195,455.3589,5758.0
2024-08-12 13:00:00,457.17,457.17,456.49,456.93,23222.0,455.2095,455.2095,454.5325,454.9706,23222.0
2024-08-12 13:10:00,456.97,457.89,456.91,457.78,16393.0,455.0104,455.9265,454.9507,455.8169,16393.0
2024-08-12 13:20:00,457.78,458.11,457.31,457.35,15193.0,455.8169,456.1455,455.3489,455.3888,15193.0
2024-08-12 13:30:00,457.46,457.75,457.13,457.25,9482.0,455.4983,455.7871,455.1697,455.2892,9482.0
2024-08-12 13:40:00,457.26,457.54,456.6,456.61,5510.0,455.2992,455.578,454.642,454.6519,5510.0
2024-08-12 13:50:00,456.52,456.66,455.75,455.92,15360.0,454.5623,454.7017,453.7956,453.9649,15360.0
2024-08-12 14:00:00,455.98,456.25,455.96,456.13,4851.0,454.0246,454.2935,454.0047,454.174,4851.0
2024-08-12 14:10:00,456.28,456.35,455.93,456.02,10365.0,454.3234,454.3931,453.9749,454.0645,10365.0
2024-08-12 14:20:00,456.07,456.22,455.63,455.85,16026.0,454.1143,454.2636,453.6761,453.8952,16026.0
2024-08-12 14:30:00,455.75,456.24,455.75,456.07,15065.0,453.7956,454.2835,453.7956,454.1143,15065.0
2024-08-12 14:40:00,456.11,456.25,455.81,456.02,11525.0,454.1541,454.2935,453.8554,454.0645,11525.0
2024-08-12 14:50:00,456.07,456.58,456.04,456.53,7180.0,454.1143,454.6221,454.0844,454.5723,7180.0
2024-08-12 15:00:00,456.57,456.68,455.88,456.06,10181.0,454.6121,454.7216,453.9251,454.1043,10181.0
2024-08-12 15:10:00,456.18,456.41,455.84,456.05,14286.0,454.2238,454.4528,453.8852,454.0943,14286.0
2024-08-12 15:20:00,456.11,456.38,455.89,455.93,14605.0,454.1541,454.4229,453.935,453.9749,14605.0
2024-08-12 15:30:00,455.94,456.15,454.49,454.57,15121.0,453.9848,454.1939,452.541,452.6207,15121.0
2024-08-12 15:40:00,454.57,454.68,454.16,454.5,34465.0,452.6207,452.7302,452.2124,452.551,34465.0
2024-08-12 15:50:00,454.44,456.06,454.34,456.06,72044.0,452.4912,454.1043,452.3917,454.1043,72044.0
2024-08-13 09:30:00,458.14,459.16,457.45,458.53,86195.0,456.1754,457.191,455.4883,456.5637,86195.0
2024-08-13 09:40:00,458.66,459.64,458.28,458.98,33183.0,456.6931,457.6689,456.3148,457.0118,33183.0
2024-08-13 09:50:00,458.98,459.42,457.17,457.52,35429.0,457.0118,457.4499,455.2095,455.558,35429.0
2024-08-13 10:00:00,457.53,458.03,456.16,456.16,18575.0,455.568,456.0659,454.2039,454.2039,18575.0
2024-08-13 10:10:00,455.98,456.59,455.15,455.32,19406.0,454.0246,454.632,453.1982,453.3675,19406.0
2024-08-13 10:20:00,455.25,455.74,455.05,455.25,16667.0,453.2978,453.7857,453.0986,453.2978,16667.0
2024-08-13 10:30:00,455.13,455.91,454.89,455.91,21939.0,453.1783,453.9549,452.9393,453.9549,21939.0
2024-08-13 10:40:00,456.0,456.86,455.92,456.52,15978.0,454.0446,454.9009,453.9649,454.5623,15978.0
2024-08-13 10:50:00,456.67,456.9,456.41,456.63,19541.0,454.7117,454.9407,454.4528,454.6719,19541.0
2024-08-13 11:00:00,456.63,457.32,456.62,457.16,17105.0,454.6719,455.3589,454.6619,455.1996,17105.0
2024-08-13 11:10:00,457.09,457.39,456.62,457.19,13331.0,455.1299,455.4286,454.6619,455.2295,13331.0
2024-08-13 11:20:00,457.19,457.66,456.78,456.98,17460.0,455.2295,455.6974,454.8212,455.0204,17460.0
2024-08-13 11:30:00,456.82,456.9,455.87,455.87,20917.0,454.861,454.9407,453.9151,453.9151,20917.0
2024-08-13 11:40:00,455.8,456.37,455.8,456.25,31185.0,453.8454,454.413,453.8454,454.2935,31185.0
2024-08-13 11:50:00,456.31,457.2,456.11,456.99,16483.0,454.3532,455.2394,454.1541,455.0303,16483.0
2024-08-13 12:00:00,457.01,457.12,456.76,456.97,3362.0,455.0502,455.1598,454.8013,455.0104,3362.0
2024-08-13 12:10:00,456.85,457.24,456.5,457.19,7391.0,454.8909,455.2792,454.5424,455.2295,7391.0
2024-08-13 12:20:00,457.19,457.6,457.07,457.33,8761.0,455.2295,455.6377,455.11,455.3689,8761.0
2024-08-13 12:30:00,457.16,457.16,456.67,456.8,6400.0,455.1996,455.1996,454.7117,454.8411,6400.0
2024-08-13 12:40:00,456.85,458.15,456.85,458.02,19071.0,454.8909,456.1853,454.8909,456.0559,19071.0
2024-08-13 12:50:00,458.04,458.25,457.8,457.8,8475.0,456.0758,456.2849,455.8368,455.8368,8475.0
2024-08-13 13:00:00,457.74,457.74,457.34,457.34,4370.0,455.7771,455.7771,455.3788,455.3788,4370.0
2024-08-13 13:10:00,457.29,457.54,457.18,457.27,6175.0,455.329,455.578,455.2195,455.3091,6175.0
2024-08-13 13:20:00,457.17,457.43,457.0,457.35,16184.0,455.2095,455.4684,455.0403,455.3888,16184.0
2024-08-13 13:30:00,457.35,457.4,456.79,457.09,9223.0,455.3888,455.4386,454.8312,455.1299,9223.0
2024-08-13 13:40:00,457.09,457.22,456.5,456.9,16894.0,455.1299,455.2593,454.5424,454.9407,16894.0
2024-08-13 13:50:00,456.94,457.23,456.87,457.22,8996.0,454.9805,455.2693,454.9108,455.2593,8996.0
2024-08-13 14:00:00,457.32,457.5,457.14,457.29,10095.0,455.3589,455.5381,455.1797,455.329,10095.0
2024-08-13 14:10:00,457.16,457.6,457.14,457.27,7999.0,455.1996,455.6377,455.1797,455.3091,7999.0
2024-08-13 14:20:00,457.44,457.44,457.17,457.26,7057.0,455.4784,455.4784,455.2095,455.2992,7057.0
2024-08-13 14:30:00,457.24,457.42,457.07,457.39,18146.0,455.2792,455.4585,455.11,455.4286,18146.0
2024-08-13 14:40:00,457.39,457.9,457.37,457.8,10584.0,455.4286,455.9364,455.4087,455.8368,10584.0
2024-08-13 14:50:00,457.77,457.82,457.3,457.54,12668.0,455.807,455.8568,455.339,455.578,12668.0
2024-08-13 15:00:00,457.58,457.92,457.47,457.86,25940.0,455.6178,455.9563,455.5083,455.8966,25940.0
2024-08-13 15:10:00,457.86,457.92,457.28,457.62,8041.0,455.8966,455.9563,455.3191,455.6576,8041.0
2024-08-13 15:20:00,457.58,458.46,457.57,458.08,16215.0,455.6178,456.494,455.6078,456.1156,16215.0
2024-08-13 15:30:00,458.01,458.2,457.8,457.93,14097.0,456.0459,456.2351,455.8368,455.9663,14097.0
2024-08-13 15:40:00,457.81,458.25,457.72,458.23,58198.0,455.8468,456.2849,455.7572,456.265,58198.0
2024-08-13 15:50:00,458.17,459.55,457.31,459.26,141498.0,456.2053,457.5793,455.3489,457.2906,141498.0
2024-08-14 09:30:00,459.26,459.26,456.07,457.56,70409.0,457.2906,457.2906,454.1143,455.5979,70409.0
2024-08-14 09:40:00,457.46,458.59,457.03,458.48,21236.0,455.4983,456.6234,455.0701,456.5139,21236.0
2024-08-14 09:50:00,458.49,458.93,457.8,458.38,36866.0,456.5239,456.962,455.8368,456.4144,36866.0
2024-08-14 10:00:00,458.63,458.63,456.25,457.9,46100.0,456.6633,456.6633,454.2935,455.9364,46100.0
2024-08-14 10:10:00,458.17,459.11,458.1,458.4,15239.0,456.2053,457.1412,456.1356,456.4343,15239.0
2024-08-14 10:20:00,458.67,459.03,458.39,459.03,4619.0,456.7031,457.0616,456.4243,457.0616,4619.0
2024-08-14 10:30:00,458.93,459.14,457.63,458.03,22356.0,456.962,457.1711,455.6676,456.0659,22356.0
2024-08-14 10:40:00,457.98,458.27,457.17,457.73,17462.0,456.0161,456.3048,455.2095,455.7671,17462.0
2024-08-14 10:50:00,457.61,457.81,457.31,457.4,19876.0,455.6477,455.8468,455.3489,455.4386,19876.0
2024-08-14 11:00:00,457.45,458.85,457.28,458.75,14255.0,455.4883,456.8823,455.3191,456.7828,14255.0
2024-08-14 11:10:00,458.82,459.37,458.66,459.37,13438.0,456.8525,457.4001,456.6931,457.4001,13438.0
2024-08-14 11:20:00,459.43,459.56,459.03,459.41,10156.0,457.4598,457.5893,457.0616,457.4399,10156.0
2024-08-14 11:30:00,459.41,459.56,459.06,459.56,9611.0,457.4399,457.5893,457.0914,457.5893,9611.0
2024-08-14 11:40:00,459.33,459.56,458.68,459.05,4324.0,457.3603,457.5893,456.7131,457.0815,4324.0
2024-08-14 11:50:00,458.96,459.56,458.82,459.33,10870.0,456.9919,457.5893,456.8525,457.3603,10870.0
2024-08-14 12:00:00,459.31,459.65,459.1,459.65,5016.0,457.3404,457.6789,457.1313,457.6789,5016.0
2024-08-14 12:10:00,459.18,459.24,458.48,458.72,7630.0,457.2109,457.2707,456.5139,456.7529,7630.0
2024-08-14 12:20:00,458.72,459.19,458.0,458.0,11299.0,456.7529,457.2209,456.036,456.036,11299.0
2024-08-14 12:30:00,458.0,458.67,457.7,458.6,12146.0,456.036,456.7031,455.7373,456.6334,12146.0
2024-08-14 12:40:00,458.52,458.52,457.86,457.94,8894.0,456.5538,456.5538,455.8966,455.9762,8894.0
2024-08-14 12:50:00,457.94,459.01,457.94,458.51,9916.0,455.9762,457.0416,455.9762,456.5438,9916.0
2024-08-14 13:00:00,458.51,458.54,458.1,458.33,23409.0,456.5438,456.5737,456.1356,456.3646,23409.0
2024-08-14 13:10:00,458.33,458.61,458.18,458.52,9699.0,456.3646,456.6434,456.2152,456.5538,9699.0
2024-08-14 13:20:00,458.63,458.73,458.22,458.7,9601.0,456.6633,456.7628,456.255,456.733,9601.0
2024-08-14 13:30:00,458.75,459.06,458.46,458.99,6619.0,456.7828,457.0914,456.494,457.0217,6619.0
2024-08-14 13:40:00,458.99,458.99,458.56,458.6,11332.0,457.0217,457.0217,456.5936,456.6334,11332.0
2024-08-14 13:50:00,458.79,458.93,458.56,458.66,10697.0,456.8226,456.962,456.5936,456.6931,10697.0
2024-08-14 14:00:00,458.59,458.59,458.11,458.38,20702.0,456.6234,456.6234,456.1455,456.4144,20702.0
2024-08-14 14:10:00,458.3,458.6,458.1,458.37,10737.0,456.3347,456.6334,456.1356,456.4044,10737.0
2024-08-14 14:20:00,458.4,458.72,458.37,458.72,11816.0,456.4343,456.7529,456.4044,456.7529,11816.0
2024-08-14 14:30:00,458.81,459.44,458.81,459.25,9893.0,456.8425,457.4698,456.8425,457.2806,9893.0
2024-08-14 14:40:00,459.09,459.24,459.01,459.17,7587.0,457.1213,457.2707,457.0416,457.201,7587.0
2024-08-14 14:50:00,459.21,459.72,459.2,459.57,8053.0,457.2408,457.7486,457.2308,457.5992,8053.0
2024-08-14 15:00:00,459.63,459.88,459.46,459.88,9741.0,457.659,457.9079,457.4897,457.9079,9741.0
2024-08-14 15:10:00,459.88,459.96,459.12,459.12,8674.0,457.9079,457.9876,457.1512,457.1512,8674.0
2024-08-14 15:20:00,459.19,459.85,459.18,459.8,13635.0,457.2209,457.878,457.2109,457.8283,13635.0
2024-08-14 15:30:00,459.78,459.78,458.9,459.31,17968.0,457.8083,457.8083,456.9321,457.3404,17968.0
2024-08-14 15:40:00,459.49,460.0,459.28,459.85,46853.0,457.5196,458.0274,457.3105,457.878,46853.0
2024-08-14 15:50:00,459.95,460.54,459.18,459.84,104097.0,457.9776,458.5651,457.2109,457.8681,104097.0
2024-08-15 09:30:00,465.1,467.54,464.0,466.96,90625.0,463.1055,465.5351,462.0103,464.9576,90625.0
2024-08-15 09:40:00,466.92,467.5,465.18,465.44,17606.0,464.9177,465.4952,463.1852,463.4441,17606.0
2024-08-15 09:50:00,465.42,467.0,465.26,465.42,24046.0,463.4242,464.9974,463.2648,463.4242,24046.0
2024-08-15 10:00:00,465.55,466.06,464.53,465.54,25943.0,463.5536,464.0614,462.538,463.5436,25943.0
2024-08-15 10:10:00,465.31,465.96,464.6,465.96,30053.0,463.3146,463.9618,462.6077,463.9618,30053.0
2024-08-15 10:20:00,465.66,465.71,464.9,465.65,17516.0,463.6631,463.7129,462.9064,463.6532,17516.0
2024-08-15 10:30:00,465.63,466.02,465.32,465.71,12634.0,463.6333,464.0216,463.3246,463.7129,12634.0
2024-08-15 10:40:00,465.83,466.08,465.5,466.08,8846.0,463.8324,464.0813,463.5038,464.0813,8846.0
2024-08-15 10:50:00,466.16,466.68,465.95,465.96,17918.0,464.161,464.6788,463.9519,463.9618,17918.0
2024-08-15 11:00:00,465.96,466.45,465.71,466.12,10306.0,463.9618,464.4497,463.7129,464.1212,10306.0
2024-08-15 11:10:00,466.21,466.5,465.7,466.12,23625.0,464.2108,464.4995,463.703,464.1212,23625.0
2024-08-15 11:20:00,466.12,466.27,465.82,466.08,15856.0,464.1212,464.2705,463.8224,464.0813,15856.0
2024-08-15 11:30:00,466.02,466.5,465.91,466.5,6515.0,464.0216,464.4995,463.9121,464.4995,6515.0
2024-08-15 11:40:00,466.52,466.57,466.02,466.49,22000.0,464.5194,464.5692,464.0216,464.4896,22000.0
2024-08-15 11:50:00,466.28,466.64,465.95,466.0,20029.0,464.2805,464.6389,463.9519,464.0017,20029.0
2024-08-15 12:00:00,465.78,466.14,465.77,465.95,9872.0,463.7826,464.1411,463.7727,463.9519,9872.0
2024-08-15 12:10:00,465.94,465.98,465.56,465.75,13112.0,463.9419,463.9818,463.5636,463.7527,13112.0
2024-08-15 12:20:00,466.0,466.4,465.66,466.33,19566.0,464.0017,464.4,463.6631,464.3303,19566.0
2024-08-15 12:30:00,466.16,466.7,465.69,465.7,18238.0,464.161,464.6987,463.693,463.703,18238.0
2024-08-15 12:40:00,465.66,465.8,465.19,465.31,26314.0,463.6631,463.8025,463.1951,463.3146,26314.0
2024-08-15 12:50:00,465.42,466.11,465.27,465.95,10375.0,463.4242,464.1112,463.2748,463.9519,10375.0
2024-08-15 13:00:00,465.95,466.0,465.61,465.81,7945.0,463.9519,464.0017,463.6133,463.8125,7945.0
2024-08-15 13:10:00,465.78,466.34,465.78,466.2,24491.0,463.7826,464.3402,463.7826,464.2008,24491.0
2024-08-15 13:20:00,466.28,467.07,466.08,466.73,31402.0,464.2805,465.0671,464.0813,464.7285,31402.0
2024-08-15 13:30:00,466.73,467.5,466.72,467.46,6574.0,464.7285,465.4952,464.7186,465.4554,6574.0
2024-08-15 13:40:00,467.45,467.75,467.06,467.06,7462.0,465.4455,465.7442,465.0571,465.0571,7462.0
2024-08-15 13:50:00,466.94,467.14,466.71,466.71,6682.0,464.9376,465.1368,464.7086,464.7086,6682.0
2024-08-15 14:00:00,466.76,466.91,466.34,466.83,19563.0,464.7584,464.9078,464.3402,464.8281,19563.0
2024-08-15 14:10:00,466.83,467.16,466.7,467.05,7935.0,464.8281,465.1567,464.6987,465.0472,7935.0
2024-08-15 14:20:00,467.06,468.0,467.04,467.92,23474.0,465.0571,465.9931,465.0372,465.9134,23474.0
2024-08-15 14:30:00,467.93,468.22,467.51,467.94,15525.0,465.9234,466.2122,465.5052,465.9334,15525.0
2024-08-15 14:40:00,468.08,468.57,468.08,468.45,16021.0,466.0728,466.5607,466.0728,466.4412,16021.0
2024-08-15 14:50:00,468.33,468.34,468.0,468.04,10739.0,466.3217,466.3316,465.9931,466.0329,10739.0
2024-08-15 15:00:00,467.96,467.96,467.33,467.71,16708.0,465.9533,465.9533,465.326,465.7043,16708.0
2024-08-15 15:10:00,467.86,468.5,467.58,468.19,23798.0,465.8537,466.491,465.5749,466.1823,23798.0
2024-08-15 15:20:00,468.27,468.76,468.02,468.65,16362.0,466.2619,466.7498,466.013,466.6403,16362.0
2024-08-15 15:30:00,468.64,468.89,468.35,468.75,20032.0,466.6304,466.8793,466.3416,466.7399,20032.0
2024-08-15 15:40:00,468.79,469.0,468.16,468.26,27163.0,466.7797,466.9888,466.1524,466.252,27163.0
2024-08-15 15:50:00,468.25,468.9,467.68,468.67,111860.0,466.242,466.8892,465.6745,466.6602,111860.0
2024-08-16 09:30:00,468.0,469.0,466.55,466.87,141285.0,465.9931,466.9888,464.5493,464.8679,141285.0
2024-08-16 09:40:00,466.8,467.24,466.37,467.12,13463.0,464.7982,465.2364,464.3701,465.1169,13463.0
2024-08-16 09:50:00,466.91,467.32,466.27,467.3,17742.0,464.9078,465.316,464.2705,465.2961,17742.0
2024-08-16 10:00:00,467.51,468.67,467.21,467.31,14871.0,465.5052,466.6602,465.2065,465.3061,14871.0
2024-08-16 10:10:00,467.46,468.18,466.98,467.86,24132.0,465.4554,466.1723,464.9775,465.8537,24132.0
2024-08-16 10:20:00,467.67,467.74,467.0,467.0,14432.0,465.6645,465.7342,464.9974,464.9974,14432.0
2024-08-16 10:30:00,466.9,466.9,466.13,466.47,17688.0,464.8978,464.8978,464.1311,464.4697,17688.0
2024-08-16 10:40:00,466.47,467.02,466.04,466.92,13812.0,464.4697,465.0173,464.0415,464.9177,13812.0
2024-08-16 10:50:00,466.92,467.41,466.8,466.98,21651.0,464.9177,465.4056,464.7982,464.9775,21651.0
2024-08-16 11:00:00,466.99,467.36,466.8,466.89,10915.0,464.9874,465.3558,464.7982,464.8879,10915.0
2024-08-16 11:10:00,466.98,467.63,466.84,467.57,22432.0,464.9775,465.6247,464.8381,465.5649,22432.0
2024-08-16 11:20:00,467.63,467.97,467.49,467.92,14540.0,465.6247,465.9632,465.4853,465.9134,14540.0
2024-08-16 11:30:00,467.77,468.43,467.69,468.38,15580.0,465.7641,466.4213,465.6844,466.3715,15580.0
2024-08-16 11:40:00,468.38,468.75,468.31,468.53,15164.0,466.3715,466.7399,466.3018,466.5208,15164.0
2024-08-16 11:50:00,468.54,469.09,468.53,468.93,12584.0,466.5308,467.0784,466.5208,466.9191,12584.0
2024-08-16 12:00:00,468.76,468.81,468.16,468.74,14355.0,466.7498,466.7996,466.1524,466.7299,14355.0
2024-08-16 12:10:00,468.74,469.0,468.61,468.94,12187.0,466.7299,466.9888,466.6005,466.9291,12187.0
2024-08-16 12:20:00,468.74,469.0,468.52,468.65,15187.0,466.7299,466.9888,466.5109,466.6403,15187.0
2024-08-16 12:30:00,468.65,468.99,468.54,468.88,8513.0,466.6403,466.9789,466.5308,466.8693,8513.0
2024-08-16 12:40:00,468.88,469.32,468.63,469.21,26454.0,466.8693,467.3074,466.6204,467.1979,26454.0
2024-08-16 12:50:00,469.21,469.61,469.14,469.46,11908.0,467.1979,467.5962,467.1282,467.4468,11908.0
2024-08-16 13:00:00,469.52,469.53,469.13,469.13,12108.0,467.5066,467.5165,467.1183,467.1183,12108.0
2024-08-16 13:10:00,469.14,469.79,469.13,469.77,19816.0,467.1282,467.7754,467.1183,467.7555,19816.0
2024-08-16 13:20:00,469.7,470.26,469.57,469.68,32758.0,467.6858,468.2434,467.5564,467.6659,32758.0
2024-08-16 13:30:00,469.71,470.06,469.71,469.73,10387.0,467.6958,468.0443,467.6958,467.7157,10387.0
2024-08-16 13:40:00,469.66,469.99,469.66,469.84,9573.0,467.646,467.9746,467.646,467.8252,9573.0
2024-08-16 13:50:00,469.76,469.84,469.06,469.5,14816.0,467.7456,467.8252,467.0486,467.4867,14816.0
2024-08-16 14:00:00,469.62,469.62,469.21,469.29,9148.0,467.6062,467.6062,467.1979,467.2776,9148.0
2024-08-16 14:10:00,469.22,469.55,469.06,469.47,9457.0,467.2079,467.5365,467.0486,467.4568,9457.0
2024-08-16 14:20:00,469.47,469.49,468.94,469.14,10298.0,467.4568,467.4767,466.9291,467.1282,10298.0
2024-08-16 14:30:00,469.25,469.32,469.07,469.24,8507.0,467.2377,467.3074,467.0585,467.2278,8507.0
2024-08-16 14:40:00,469.17,469.24,468.86,468.88,8061.0,467.1581,467.2278,466.8494,466.8693,8061.0
2024-08-16 14:50:00,468.9,469.33,468.88,469.27,10960.0,466.8892,467.3174,466.8693,467.2577,10960.0
2024-08-16 15:00:00,469.28,469.47,469.07,469.07,11862.0,467.2676,467.4568,467.0585,467.0585,11862.0
2024-08-16 15:10:00,469.15,469.33,469.0,469.29,15171.0,467.1382,467.3174,466.9888,467.2776,15171.0
2024-08-16 15:20:00,469.33,469.42,468.82,468.96,22175.0,467.3174,467.407,466.8096,466.949,22175.0
2024-08-16 15:30:00,468.9,469.24,468.77,468.94,27257.0,466.8892,467.2278,466.7598,466.9291,27257.0
2024-08-16 15:40:00,468.94,469.13,468.49,468.8,33471.0,466.9291,467.1183,466.481,466.7897,33471.0
2024-08-16 15:50:00,468.71,468.99,468.3,468.84,94493.0,466.7001,466.9789,466.2918,466.8295,94493.0
2024-08-19 09:30:00,469.0,470.15,469.0,469.62,35997.0,466.9888,468.1339,466.9888,467.6062,35997.0
2024-08-19 09:40:00,469.48,469.74,468.62,468.93,27397.0,467.4668,467.7256,466.6104,466.9191,27397.0
2024-08-19 09:50:00,469.01,469.3,468.7,469.22,26051.0,466.9988,467.2875,466.6901,467.2079,26051.0
2024-08-19 10:00:00,469.22,469.31,468.62,468.84,16831.0,467.2079,467.2975,466.6104,466.8295,16831.0
2024-08-19 10:10:00,468.68,468.9,467.69,467.85,32371.0,466.6702,466.8892,465.6844,465.8437,32371.0
2024-08-19 10:20:00,467.85,468.35,467.78,467.92,26325.0,465.8437,466.3416,465.774,465.9134,26325.0
2024-08-19 10:30:00,467.91,468.4,467.72,468.07,25001.0,465.9035,466.3914,465.7143,466.0628,25001.0
2024-08-19 10:40:00,468.11,468.62,468.0,468.23,26385.0,466.1026,466.6104,465.9931,466.2221,26385.0
2024-08-19 10:50:00,468.19,468.69,468.19,468.4,22277.0,466.1823,466.6801,466.1823,466.3914,22277.0
2024-08-19 11:00:00,468.4,468.89,468.28,468.58,15067.0,466.3914,466.8793,466.2719,466.5706,15067.0
2024-08-19 11:10:00,468.54,468.54,468.17,468.17,7675.0,466.5308,466.5308,466.1624,466.1624,7675.0
2024-08-19 11:20:00,468.2,468.26,467.81,467.93,10316.0,466.1922,466.252,465.8039,465.9234,10316.0
2024-08-19 11:30:00,468.04,468.41,467.8,468.0,12800.0,466.0329,466.4013,465.794,465.9931,12800.0
2024-08-19 11:40:00,468.06,468.39,467.64,468.35,8917.0,466.0528,466.3814,465.6346,466.3416,8917.0
2024-08-19 11:50:00,468.36,468.46,467.64,467.68,7473.0,466.3516,466.4511,465.6346,465.6745,7473.0
2024-08-19 12:00:00,467.73,468.14,467.62,467.81,17995.0,465.7243,466.1325,465.6147,465.8039,17995.0
2024-08-19 12:10:00,467.89,468.02,467.56,467.9,12249.0,465.8836,466.013,465.555,465.8935,12249.0
2024-08-19 12:20:00,467.77,467.91,467.58,467.85,5664.0,465.7641,465.9035,465.5749,465.8437,5664.0
2024-08-19 12:30:00,467.93,467.93,467.74,467.74,6547.0,465.9234,465.9234,465.7342,465.7342,6547.0
2024-08-19 12:40:00,467.85,468.03,467.74,467.85,11070.0,465.8437,466.023,465.7342,465.8437,11070.0
2024-08-19 12:50:00,467.87,468.18,467.72,468.03,14914.0,465.8637,466.1723,465.7143,466.023,14914.0
2024-08-19 13:00:00,467.92,467.98,467.39,467.5,5860.0,465.9134,465.9732,465.3857,465.4952,5860.0
2024-08-19 13:10:00,467.43,467.48,466.83,466.93,10952.0,465.4255,465.4753,464.8281,464.9277,10952.0
2024-08-19 13:20:00,467.0,467.1,466.68,466.83,21523.0,464.9974,465.097,464.6788,464.8281,21523.0
2024-08-19 13:30:00,466.84,466.99,466.17,466.49,16621.0,464.8381,464.9874,464.1709,464.4896,16621.0
2024-08-19 13:40:00,466.34,466.73,466.31,466.39,13864.0,464.3402,464.7285,464.3103,464.39,13864.0
2024-08-19 13:50:00,466.39,466.65,466.31,466.64,8698.0,464.39,464.6489,464.3103,464.6389,8698.0
2024-08-19 14:00:00,466.61,467.0,466.6,466.61,21132.0,464.6091,464.9974,464.5991,464.6091,21132.0
2024-08-19 14:10:00,466.62,466.64,466.48,466.56,9702.0,464.619,464.6389,464.4796,464.5593,9702.0
2024-08-19 14:20:00,466.52,466.56,466.05,466.11,21669.0,464.5194,464.5593,464.0515,464.1112,21669.0
2024-08-19 14:30:00,466.1,466.23,465.52,465.7,19948.0,464.1012,464.2307,463.5237,463.703,19948.0
2024-08-19 14:40:00,465.65,466.79,465.61,466.5,23771.0,463.6532,464.7883,463.6133,464.4995,23771.0
2024-08-19 14:50:00,466.55,466.72,466.28,466.39,16947.0,464.5493,464.7186,464.2805,464.39,16947.0
2024-08-19 15:00:00,466.35,466.51,466.16,466.31,23111.0,464.3502,464.5095,464.161,464.3103,23111.0
2024-08-19 15:10:00,466.35,467.09,466.3,466.95,24125.0,464.3502,465.087,464.3004,464.9476,24125.0
2024-08-19 15:20:00,466.93,466.93,466.17,466.24,18228.0,464.9277,464.9277,464.1709,464.2406,18228.0
2024-08-19 15:30:00,466.18,466.57,466.17,466.43,25074.0,464.1809,464.5692,464.1709,464.4298,25074.0
2024-08-19 15:40:00,466.44,466.96,466.27,466.35,47354.0,464.4398,464.9576,464.2705,464.3502,47354.0
2024-08-19 15:50:00,466.44,467.01,466.18,466.98,137075.0,464.4398,465.0073,464.1809,464.9775,137075.0
2024-08-20 09:30:00,468.13,468.13,465.51,465.95,54557.0,466.1225,466.1225,463.5138,463.9519,54557.0
2024-08-20 09:40:00,466.46,467.3,466.09,466.91,24617.0,464.4597,465.2961,464.0913,464.9078,24617.0
2024-08-20 09:50:00,466.82,467.91,466.42,467.91,26932.0,464.8182,465.9035,464.4199,465.9035,26932.0
2024-08-20 10:00:00,467.96,468.39,467.49,467.71,36168.0,465.9533,466.3814,465.4853,465.7043,36168.0
2024-08-20 10:10:00,467.72,467.75,466.44,467.54,23913.0,465.7143,465.7442,464.4398,465.5351,23913.0
2024-08-20 10:20:00,467.54,469.3,466.88,468.99,25810.0,465.5351,467.2875,464.8779,466.9789,25810.0
2024-08-20 10:30:00,469.02,469.21,468.14,468.52,19646.0,467.0087,467.1979,466.1325,466.5109,19646.0
2024-08-20 10:40:00,468.21,468.78,467.55,468.67,26838.0,466.2022,466.7698,465.545,466.6602,26838.0
2024-08-20 10:50:00,468.66,468.66,467.98,468.41,9980.0,466.6503,466.6503,465.9732,466.4013,9980.0
2024-08-20 11:00:00,468.41,468.93,467.95,468.73,17122.0,466.4013,466.9191,465.9433,466.72,17122.0
2024-08-20 11:10:00,468.57,468.78,468.01,468.3,24503.0,466.5607,466.7698,466.0031,466.2918,24503.0
2024-08-20 11:20:00,468.31,468.38,467.97,468.15,13857.0,466.3018,466.3715,465.9632,466.1425,13857.0
2024-08-20 11:30:00,468.15,468.61,468.02,468.14,16697.0,466.1425,466.6005,466.013,466.1325,16697.0
2024-08-20 11:40:00,468.14,468.55,468.04,468.18,17906.0,466.1325,466.5407,466.0329,466.1723,17906.0
2024-08-20 11:50:00,468.11,469.45,468.11,469.3,9676.0,466.1026,467.4369,466.1026,467.2875,9676.0
2024-08-20 12:00:00,469.3,469.67,468.88,468.97,17989.0,467.2875,467.6559,466.8693,466.9589,17989.0
2024-08-20 12:10:00,468.88,469.0,467.87,467.88,10405.0,466.8693,466.9888,465.8637,465.8736,10405.0
2024-08-20 12:20:00,467.9,468.7,467.77,468.41,14935.0,465.8935,466.6901,465.7641,466.4013,14935.0
2024-08-20 12:30:00,468.4,468.99,468.16,468.76,12264.0,466.3914,466.9789,466.1524,466.7498,12264.0
2024-08-20 12:40:00,468.76,469.24,468.76,469.0,9854.0,466.7498,467.2278,466.7498,466.9888,9854.0
2024-08-20 12:50:00,469.0,469.61,468.75,468.75,9044.0,466.9888,467.5962,466.7399,466.7399,9044.0
2024-08-20 13:00:00,468.54,468.69,468.37,468.68,8128.0,466.5308,466.6801,466.3615,466.6702,8128.0
2024-08-20 13:10:00,468.65,468.87,468.4,468.6,7214.0,466.6403,466.8594,466.3914,466.5905,7214.0
2024-08-20 13:20:00,468.59,468.76,467.63,467.71,6435.0,466.5806,466.7498,465.6247,465.7043,6435.0
2024-08-20 13:30:00,467.76,467.84,467.22,467.56,13772.0,465.7541,465.8338,465.2164,465.555,13772.0
2024-08-20 13:40:00,467.48,467.64,467.22,467.4,5209.0,465.4753,465.6346,465.2164,465.3957,5209.0
2024-08-20 13:50:00,467.41,467.41,466.45,466.5,9252.0,465.4056,465.4056,464.4497,464.4995,9252.0
2024-08-20 14:00:00,466.63,467.26,466.47,467.07,14903.0,464.629,465.2563,464.4697,465.0671,14903.0
2024-08-20 14:10:00,467.02,467.97,466.93,467.93,21550.0,465.0173,465.9632,464.9277,465.9234,21550.0
2024-08-20 14:20:00,467.94,468.24,467.75,467.88,10448.0,465.9334,466.2321,465.7442,465.8736,10448.0
2024-08-20 14:30:00,467.78,467.86,467.21,467.24,6482.0,465.774,465.8537,465.2065,465.2364,6482.0
2024-08-20 14:40:00,467.31,467.56,466.83,466.88,8100.0,465.3061,465.555,464.8281,464.8779,8100.0
2024-08-20 14:50:00,466.98,467.16,466.78,466.83,9268.0,464.9775,465.1567,464.7783,464.8281,9268.0
2024-08-20 15:00:00,466.95,467.23,466.81,467.14,10949.0,464.9476,465.2264,464.8082,465.1368,10949.0
2024-08-20 15:10:00,467.14,467.4,466.97,467.19,12169.0,465.1368,465.3957,464.9675,465.1866,12169.0
2024-08-20 15:20:00,467.2,467.28,466.73,466.99,14606.0,465.1965,465.2762,464.7285,464.9874,14606.0
2024-08-20 15:30:00,467.02,467.56,466.84,467.31,25932.0,465.0173,465.555,464.8381,465.3061,25932.0
2024-08-20 15:40:00,467.31,467.57,467.13,467.56,38743.0,465.3061,465.5649,465.1268,465.555,38743.0
2024-08-20 15:50:00,467.63,469.19,467.56,469.12,176246.0,465.6247,467.178,465.555,467.1083,176246.0
2024-08-21 09:30:00,468.54,468.56,464.52,465.06,59809.0,466.5308,466.5507,462.528,463.0657,59809.0
2024-08-21 09:40:00,464.78,466.13,464.77,465.65,33061.0,462.7869,464.1311,462.7769,463.6532,33061.0
2024-08-21 09:50:00,465.7,466.9,465.56,466.8,30920.0,463.703,464.8978,463.5636,464.7982,30920.0
2024-08-21 10:00:00,466.66,466.85,466.01,466.11,18449.0,464.6588,464.848,464.0116,464.1112,18449.0
2024-08-21 10:10:00,466.25,466.48,465.72,466.37,40299.0,464.2506,464.4796,463.7229,464.3701,40299.0
2024-08-21 10:20:00,466.36,466.46,465.72,466.26,21828.0,464.3601,464.4597,463.7229,464.2606,21828.0
2024-08-21 10:30:00,466.5,466.87,465.83,466.74,38688.0,464.4995,464.8679,463.8324,464.7385,38688.0
2024-08-21 10:40:00,466.74,467.03,465.86,466.01,32425.0,464.7385,465.0273,463.8623,464.0116,32425.0
2024-08-21 10:50:00,465.99,465.99,464.64,465.39,35150.0,463.9917,463.9917,462.6475,463.3943,35150.0
2024-08-21 11:00:00,465.55,465.68,464.93,465.51,63509.0,463.5536,463.683,462.9363,463.5138,63509.0
2024-08-21 11:10:00,465.53,466.69,465.53,466.69,9072.0,463.5337,464.6887,463.5337,464.6887,9072.0
2024-08-21 11:20:00,466.65,466.93,466.07,466.1,14879.0,464.6489,464.9277,464.0714,464.1012,14879.0
2024-08-21 11:30:00,466.06,466.94,466.06,466.44,12713.0,464.0614,464.9376,464.0614,464.4398,12713.0
2024-08-21 11:40:00,466.53,466.92,465.99,466.03,12735.0,464.5294,464.9177,463.9917,464.0315,12735.0
2024-08-21 11:50:00,466.03,466.03,465.7,465.7,8009.0,464.0315,464.0315,463.703,463.703,8009.0
2024-08-21 12:00:00,465.86,466.43,465.68,466.27,16475.0,463.8623,464.4298,463.683,464.2705,16475.0
2024-08-21 12:10:00,466.27,466.65,466.26,466.39,10151.0,464.2705,464.6489,464.2606,464.39,10151.0
2024-08-21 12:20:00,466.5,466.7,466.37,466.69,8590.0,464.4995,464.6987,464.3701,464.6887,8590.0
2024-08-21 12:30:00,466.67,467.3,466.53,467.2,5649.0,464.6688,465.2961,464.5294,465.1965,5649.0
2024-08-21 12:40:00,467.21,467.57,467.11,467.45,18171.0,465.2065,465.5649,465.1069,465.4455,18171.0
2024-08-21 12:50:00,467.52,467.72,467.51,467.71,5731.0,465.5152,465.7143,465.5052,465.7043,5731.0
2024-08-21 13:00:00,467.6,468.0,467.26,467.78,12254.0,465.5948,465.9931,465.2563,465.774,12254.0
2024-08-21 13:10:00,467.8,468.35,467.76,468.2,14442.0,465.794,466.3416,465.7541,466.1922,14442.0
2024-08-21 13:20:00,468.39,468.85,468.3,468.58,10477.0,466.3814,466.8395,466.2918,466.5706,10477.0
2024-08-21 13:30:00,468.59,469.0,468.49,468.86,11117.0,466.5806,466.9888,466.481,466.8494,11117.0
2024-08-21 13:40:00,468.86,469.09,468.63,468.92,15695.0,466.8494,467.0784,466.6204,466.9092,15695.0
2024-08-21 13:50:00,468.86,469.04,468.59,468.68,11295.0,466.8494,467.0286,466.5806,466.6702,11295.0
2024-08-21 14:00:00,468.68,468.81,467.7,467.87,12025.0,466.6702,466.7996,465.6944,465.8637,12025.0
2024-08-21 14:10:00,467.87,468.14,467.67,467.83,7266.0,465.8637,466.1325,465.6645,465.8238,7266.0
2024-08-21 14:20:00,467.74,467.95,467.53,467.95,4517.0,465.7342,465.9433,465.5251,465.9433,4517.0
2024-08-21 14:30:00,468.03,468.26,467.55,467.55,8828.0,466.023,466.252,465.545,465.545,8828.0
2024-08-21 14:40:00,467.52,467.81,467.27,467.43,15180.0,465.5152,465.8039,465.2662,465.4255,15180.0
2024-08-21 14:50:00,467.33,467.72,467.31,467.52,7379.0,465.326,465.7143,465.3061,465.5152,7379.0
2024-08-21 15:00:00,467.46,468.04,467.42,467.42,14212.0,465.4554,466.0329,465.4156,465.4156,14212.0
2024-08-21 15:10:00,467.49,467.72,467.39,467.67,5696.0,465.4853,465.7143,465.3857,465.6645,5696.0
2024-08-21 15:20:00,467.47,467.79,467.09,467.67,10354.0,465.4654,465.784,465.087,465.6645,10354.0
2024-08-21 15:30:00,467.72,467.89,467.32,467.89,38620.0,465.7143,465.8836,465.316,465.8836,38620.0
2024-08-21 15:40:00,467.9,468.43,467.75,468.03,55352.0,465.8935,466.4213,465.7442,466.023,55352.0
2024-08-21 15:50:00,467.95,468.23,467.65,467.7,86143.0,465.9433,466.2221,465.6446,465.6944,86143.0
2024-08-22 09:30:00,469.49,469.49,467.82,468.34,50427.0,467.4767,467.4767,465.8139,466.3316,50427.0
2024-08-22 09:40:00,468.44,470.91,468.27,470.73,59794.0,466.4312,468.8906,466.2619,468.7114,59794.0
2024-08-22 09:50:00,470.76,470.76,469.77,470.4,21268.0,468.7413,468.7413,467.7555,468.3828,21268.0
2024-08-22 10:00:00,470.2,470.4,469.32,469.47,20372.0,468.1837,468.3828,467.3074,467.4568,20372.0
2024-08-22 10:10:00,469.28,469.89,469.27,469.76,19050.0,467.2676,467.875,467.2577,467.7456,19050.0
2024-08-22 10:20:00,469.75,469.78,469.05,469.16,23667.0,467.7356,467.7655,467.0386,467.1481,23667.0
2024-08-22 10:30:00,469.31,469.99,468.88,469.49,16680.0,467.2975,467.9746,466.8693,467.4767,16680.0
2024-08-22 10:40:00,469.32,469.68,469.11,469.37,9112.0,467.3074,467.6659,467.0983,467.3572,9112.0
2024-08-22 10:50:00,469.5,469.63,469.22,469.41,25184.0,467.4867,467.6161,467.2079,467.3971,25184.0
2024-08-22 11:00:00,469.39,469.65,469.1,469.22,12282.0,467.3771,467.636,467.0884,467.2079,12282.0
2024-08-22 11:10:00,469.12,469.21,468.65,468.72,16936.0,467.1083,467.1979,466.6403,466.71,16936.0
2024-08-22 11:20:00,468.42,468.65,468.14,468.4,10069.0,466.4113,466.6403,466.1325,466.3914,10069.0
2024-08-22 11:30:00,468.4,469.44,468.39,469.16,9327.0,466.3914,467.4269,466.3814,467.1481,9327.0
2024-08-22 11:40:00,469.15,469.78,468.83,468.84,35253.0,467.1382,467.7655,466.8195,466.8295,35253.0
2024-08-22 11:50:00,468.84,469.09,468.64,468.75,10551.0,466.8295,467.0784,466.6304,466.7399,10551.0
2024-08-22 12:00:00,468.74,469.6,468.67,469.02,10069.0,466.7299,467.5862,466.6602,467.0087,10069.0
2024-08-22 12:10:00,469.28,469.62,468.96,469.55,11503.0,467.2676,467.6062,466.949,467.5365,11503.0
2024-08-22 12:20:00,469.55,469.78,469.38,469.38,16370.0,467.5365,467.7655,467.3672,467.3672,16370.0
2024-08-22 12:30:00,469.4,469.97,469.18,469.51,8560.0,467.3871,467.9546,467.168,467.4966,8560.0
2024-08-22 12:40:00,469.52,469.6,469.04,469.08,8301.0,467.5066,467.5862,467.0286,467.0685,8301.0
2024-08-22 12:50:00,469.1,469.1,467.77,467.98,10659.0,467.0884,467.0884,465.7641,465.9732,10659.0
2024-08-22 13:00:00,467.85,468.09,467.58,467.89,5683.0,465.8437,466.0827,465.5749,465.8836,5683.0
2024-08-22 13:10:00,468.1,468.37,467.6,468.0,7698.0,466.0927,466.3615,465.5948,465.9931,7698.0
2024-08-22 13:20:00,468.03,468.22,467.82,467.86,8512.0,466.023,466.2122,465.8139,465.8537,8512.0
2024-08-22 13:30:00,467.89,468.39,467.48,468.14,12965.0,465.8836,466.3814,465.4753,466.1325,12965.0
2024-08-22 13:40:00,467.93,468.14,467.37,467.57,11528.0,465.9234,466.1325,465.3658,465.5649,11528.0
2024-08-22 13:50:00,467.56,467.76,466.7,466.97,14164.0,465.555,465.7541,464.6987,464.9675,14164.0
2024-08-22 14:00:00,467.0,467.97,466.73,467.97,21733.0,464.9974,465.9632,464.7285,465.9632,21733.0
2024-08-22 14:10:00,467.78,468.72,467.7,468.63,17657.0,465.774,466.71,465.6944,466.6204,17657.0
2024-08-22 14:20:00,468.57,468.59,468.09,468.58,5483.0,466.5607,466.5806,466.0827,466.5706,5483.0
2024-08-22 14:30:00,468.57,468.92,468.18,468.58,10316.0,466.5607,466.9092,466.1723,466.5706,10316.0
2024-08-22 14:40:00,468.57,468.76,468.33,468.35,8008.0,466.5607,466.7498,466.3217,466.3416,8008.0
2024-08-22 14:50:00,468.33,468.89,468.32,468.53,17498.0,466.3217,466.8793,466.3117,466.5208,17498.0
2024-08-22 15:00:00,468.54,469.09,468.45,468.59,9215.0,466.5308,467.0784,466.4412,466.5806,9215.0
2024-08-22 15:10:00,468.85,469.28,468.53,469.05,16464.0,466.8395,467.2676,466.5208,467.0386,16464.0
2024-08-22 15:20:00,468.92,469.14,468.33,468.53,17469.0,466.9092,467.1282,466.3217,466.5208,17469.0
2024-08-22 15:30:00,468.56,468.9,468.35,468.54,15528.0,466.5507,466.8892,466.3416,466.5308,15528.0
2024-08-22 15:40:00,468.54,469.01,468.22,468.24,34869.0,466.5308,466.9988,466.2122,466.2321,34869.0
2024-08-22 15:50:00,468.35,469.18,467.65,468.96,149618.0,466.3416,467.168,465.6446,466.949,149618.0
2024-08-23 09:30:00,470.3,470.34,468.68,468.94,49810.0,468.2832,468.3231,466.6702,466.9291,49810.0
2024-08-23 09:40:00,468.7,468.84,467.75,467.77,24077.0,466.6901,466.8295,465.7442,465.7641,24077.0
2024-08-23 09:50:00,467.87,467.87,466.78,467.11,15047.0,465.8637,465.8637,464.7783,465.1069,15047.0
2024-08-23 10:00:00,467.16,468.15,466.34,466.66,22061.0,465.1567,466.1425,464.3402,464.6588,22061.0
2024-08-23 10:10:00,466.61,467.69,464.5,464.59,32372.0,464.6091,465.6844,462.5081,462.5977,32372.0
2024-08-23 10:20:00,464.67,465.35,464.24,464.98,35434.0,462.6774,463.3545,462.2492,462.986,35434.0
2024-08-23 10:30:00,464.98,464.98,463.67,463.73,25265.0,462.986,462.986,461.6817,461.7414,25265.0
2024-08-23 10:40:00,463.8,464.01,463.37,463.56,20115.0,461.8111,462.0202,461.383,461.5721,20115.0
2024-08-23 10:50:00,463.77,465.9,463.75,465.23,14451.0,461.7812,463.9021,461.7613,463.235,14451.0
2024-08-23 11:00:00,465.31,465.89,464.66,464.86,14646.0,463.3146,463.8921,462.6674,462.8666,14646.0
2024-08-23 11:10:00,464.94,466.29,464.41,466.29,25415.0,462.9462,464.2904,462.4185,464.2904,25415.0
2024-08-23 11:20:00,466.15,466.15,465.4,465.68,12202.0,464.151,464.151,463.4042,463.683,12202.0
2024-08-23 11:30:00,465.26,465.57,465.15,465.38,9613.0,463.2648,463.5735,463.1553,463.3843,9613.0
2024-08-23 11:40:00,465.49,465.5,464.51,464.85,12483.0,463.4939,463.5038,462.5181,462.8566,12483.0
2024-08-23 11:50:00,464.93,465.02,463.99,463.99,22124.0,462.9363,463.0259,462.0003,462.0003,22124.0
2024-08-23 12:00:00,463.87,463.88,462.68,463.35,21043.0,461.8808,461.8908,460.6959,461.363,21043.0
2024-08-23 12:10:00,463.36,463.52,462.87,462.98,10527.0,461.373,461.5323,460.8851,460.9946,10527.0
2024-08-23 12:20:00,462.98,463.29,462.43,462.56,14022.0,460.9946,461.3033,460.447,460.5764,14022.0
2024-08-23 12:30:00,462.65,463.46,462.64,463.08,12280.0,460.666,461.4726,460.6561,461.0942,12280.0
2024-08-23 12:40:00,462.95,462.99,461.9,461.94,12923.0,460.9648,461.0046,459.9193,459.9591,12923.0
2024-08-23 12:50:00,461.97,463.0,461.96,462.81,30316.0,459.989,461.0145,459.979,460.8254,30316.0
2024-08-23 13:00:00,462.72,463.05,462.72,462.88,20118.0,460.7357,461.0643,460.7357,460.8951,20118.0
2024-08-23 13:10:00,462.9,463.34,462.73,463.05,22807.0,460.915,461.3531,460.7457,461.0643,22807.0
2024-08-23 13:20:00,463.13,463.67,463.0,463.62,18126.0,461.144,461.6817,461.0145,461.6319,18126.0
2024-08-23 13:30:00,463.61,463.94,463.41,463.64,15397.0,461.6219,461.9505,461.4228,461.6518,15397.0
2024-08-23 13:40:00,463.72,463.72,463.17,463.33,6507.0,461.7315,461.7315,461.1838,461.3431,6507.0
2024-08-23 13:50:00,463.27,463.82,463.26,463.8,11484.0,461.2834,461.831,461.2734,461.8111,11484.0
2024-08-23 14:00:00,463.8,464.22,463.76,464.05,14717.0,461.8111,462.2293,461.7713,462.06,14717.0
2024-08-23 14:10:00,464.09,464.6,464.09,464.52,8611.0,462.0999,462.6077,462.0999,462.528,8611.0
2024-08-23 14:20:00,464.5,464.63,464.1,464.3,10049.0,462.5081,462.6375,462.1098,462.309,10049.0
2024-08-23 14:30:00,464.21,464.64,464.0,464.64,19593.0,462.2193,462.6475,462.0103,462.6475,19593.0
2024-08-23 14:40:00,464.72,465.01,464.58,464.7,6150.0,462.7272,463.0159,462.5878,462.7072,6150.0
2024-08-23 14:50:00,464.7,465.02,464.58,464.86,7927.0,462.7072,463.0259,462.5878,462.8666,7927.0
2024-08-23 15:00:00,464.94,465.5,464.7,465.49,9478.0,462.9462,463.5038,462.7072,463.4939,9478.0
2024-08-23 15:10:00,465.45,465.76,465.19,465.45,33423.0,463.454,463.7627,463.1951,463.454,33423.0
2024-08-23 15:20:00,465.57,466.2,465.41,466.14,9288.0,463.5735,464.2008,463.4142,464.1411,9288.0
2024-08-23 15:30:00,466.11,466.68,465.84,465.87,27376.0,464.1112,464.6788,463.8424,463.8722,27376.0
2024-08-23 15:40:00,465.87,466.59,465.81,466.53,25311.0,463.8722,464.5891,463.8125,464.5294,25311.0
2024-08-23 15:50:00,466.54,466.6,465.76,466.1,58261.0,464.5394,464.5991,463.7627,464.1012,58261.0
2024-08-26 09:30:00,468.1,468.3,467.0,467.81,54575.0,466.0927,466.2918,464.9974,465.8039,54575.0
2024-08-26 09:40:00,467.77,468.92,467.53,468.82,41954.0,465.7641,466.9092,465.5251,466.8096,41954.0
2024-08-26 09:50:00,468.82,469.71,468.82,469.39,43130.0,466.8096,467.6958,466.8096,467.3771,43130.0
2024-08-26 10:00:00,469.59,470.0,468.61,468.9,81832.0,467.5763,467.9845,466.6005,466.8892,81832.0
2024-08-26 10:10:00,469.02,470.06,468.99,470.0,23657.0,467.0087,468.0443,466.9789,467.9845,23657.0
2024-08-26 10:20:00,470.11,470.53,469.75,469.91,30283.0,468.094,468.5122,467.7356,467.8949,30283.0
2024-08-26 10:30:00,469.94,470.25,469.55,469.9,17468.0,467.9248,468.2334,467.5365,467.8849,17468.0
2024-08-26 10:40:00,469.8,469.88,468.79,468.79,17738.0,467.7854,467.865,466.7797,466.7797,17738.0
2024-08-26 10:50:00,469.0,469.02,468.53,469.0,10785.0,466.9888,467.0087,466.5208,466.9888,10785.0
2024-08-26 11:00:00,469.0,469.02,468.44,468.57,14078.0,466.9888,467.0087,466.4312,466.5607,14078.0
2024-08-26 11:10:00,468.57,469.5,468.49,469.22,11933.0,466.5607,467.4867,466.481,467.2079,11933.0
2024-08-26 11:20:00,469.22,469.45,469.05,469.15,13314.0,467.2079,467.4369,467.0386,467.1382,13314.0
2024-08-26 11:30:00,469.15,469.4,469.01,469.23,12882.0,467.1382,467.3871,466.9988,467.2178,12882.0
2024-08-26 11:40:00,469.23,469.62,469.0,469.27,17520.0,467.2178,467.6062,466.9888,467.2577,17520.0
2024-08-26 11:50:00,469.23,469.36,468.97,469.33,14172.0,467.2178,467.3473,466.9589,467.3174,14172.0
2024-08-26 12:00:00,469.24,469.33,468.79,468.92,9359.0,467.2278,467.3174,466.7797,466.9092,9359.0
2024-08-26 12:10:00,469.18,469.19,468.5,469.12,9598.0,467.168,467.178,466.491,467.1083,9598.0
2024-08-26 12:20:00,469.17,469.83,469.17,469.81,13495.0,467.1581,467.8152,467.1581,467.7953,13495.0
2024-08-26 12:30:00,469.81,470.23,469.81,470.01,23438.0,467.7953,468.2135,467.7953,467.9945,23438.0
2024-08-26 12:40:00,470.09,470.22,469.69,470.06,8114.0,468.0741,468.2036,467.6759,468.0443,8114.0
2024-08-26 12:50:00,470.06,470.44,469.93,469.94,14140.0,468.0443,468.4226,467.9148,467.9248,14140.0
2024-08-26 13:00:00,469.94,469.97,469.26,469.27,7820.0,467.9248,467.9546,467.2477,467.2577,7820.0
2024-08-26 13:10:00,469.35,469.69,468.98,469.12,8722.0,467.3373,467.6759,466.9689,467.1083,8722.0
2024-08-26 13:20:00,469.12,469.25,468.81,468.81,4996.0,467.1083,467.2377,466.7996,466.7996,4996.0
2024-08-26 13:30:00,468.9,469.08,468.66,468.67,8355.0,466.8892,467.0685,466.6503,466.6602,8355.0
2024-08-26 13:40:00,468.67,468.68,468.15,468.34,7974.0,466.6602,466.6702,466.1425,466.3316,7974.0
2024-08-26 13:50:00,468.34,468.74,468.28,468.51,5957.0,466.3316,466.7299,466.2719,466.5009,5957.0
2024-08-26 14:00:00,468.52,468.72,468.38,468.43,7660.0,466.5109,466.71,466.3715,466.4213,7660.0
2024-08-26 14:10:00,468.56,468.57,468.26,468.27,7862.0,466.5507,466.5607,466.252,466.2619,7862.0
2024-08-26 14:20:00,468.37,468.92,468.37,468.92,6512.0,466.3615,466.9092,466.3615,466.9092,6512.0
2024-08-26 14:30:00,468.92,469.16,468.68,469.16,8078.0,466.9092,467.1481,466.6702,467.1481,8078.0
2024-08-26 14:40:00,469.01,469.46,468.92,469.2,9726.0,466.9988,467.4468,466.9092,467.188,9726.0
2024-08-26 14:50:00,469.2,469.54,468.82,468.83,35630.0,467.188,467.5265,466.8096,466.8195,35630.0
2024-08-26 15:00:00,468.79,468.88,468.24,468.31,11289.0,466.7797,466.8693,466.2321,466.3018,11289.0
2024-08-26 15:10:00,468.23,468.51,468.22,468.34,16146.0,466.2221,466.5009,466.2122,466.3316,16146.0
2024-08-26 15:20:00,468.45,468.46,467.93,468.02,21480.0,466.4412,466.4511,465.9234,466.013,21480.0
2024-08-26 15:30:00,468.02,468.4,467.85,468.19,22641.0,466.013,466.3914,465.8437,466.1823,22641.0
2024-08-26 15:40:00,468.14,468.39,467.7,467.72,20555.0,466.1325,466.3814,465.6944,465.7143,20555.0
2024-08-26 15:50:00,467.82,468.96,467.77,468.96,91028.0,465.8139,466.949,465.7641,466.949,91028.0
2024-08-27 09:30:00,471.08,471.23,468.22,468.69,69514.0,469.0599,469.2092,466.2122,466.6801,69514.0
2024-08-27 09:40:00,468.69,471.54,468.68,471.37,53584.0,466.6801,469.5179,466.6702,469.3486,53584.0
2024-08-27 09:50:00,471.1,471.48,470.55,470.88,28597.0,469.0798,469.4582,468.5322,468.8607,28597.0
2024-08-27 10:00:00,470.89,471.23,470.18,471.14,37794.0,468.8707,469.2092,468.1637,469.1196,37794.0
2024-08-27 10:10:00,471.09,471.1,469.48,469.9,26939.0,469.0698,469.0798,467.4668,467.8849,26939.0
2024-08-27 10:20:00,469.99,470.74,469.8,470.67,19725.0,467.9746,468.7213,467.7854,468.6516,19725.0
2024-08-27 10:30:00,470.65,471.28,470.44,470.7,15326.0,468.6317,469.259,468.4226,468.6815,15326.0
2024-08-27 10:40:00,470.73,470.9,470.51,470.74,22653.0,468.7114,468.8807,468.4923,468.7213,22653.0
2024-08-27 10:50:00,470.63,470.75,470.08,470.31,24557.0,468.6118,468.7313,468.0642,468.2932,24557.0
2024-08-27 11:00:00,470.31,470.98,470.25,470.68,23860.0,468.2932,468.9603,468.2334,468.6616,23860.0
2024-08-27 11:10:00,470.67,470.87,470.25,470.37,14912.0,468.6516,468.8508,468.2334,468.3529,14912.0
2024-08-27 11:20:00,470.37,471.11,470.36,471.02,8707.0,468.3529,469.0898,468.343,469.0001,8707.0
2024-08-27 11:30:00,470.89,470.98,470.1,470.2,8212.0,468.8707,468.9603,468.0841,468.1837,8212.0
2024-08-27 11:40:00,470.2,470.62,470.1,470.31,10724.0,468.1837,468.6019,468.0841,468.2932,10724.0
2024-08-27 11:50:00,470.31,470.56,470.16,470.56,14599.0,468.2932,468.5421,468.1438,468.5421,14599.0
2024-08-27 12:00:00,470.4,470.89,470.35,470.65,6124.0,468.3828,468.8707,468.333,468.6317,6124.0
2024-08-27 12:10:00,470.73,471.46,470.72,471.36,11759.0,468.7114,469.4383,468.7014,469.3387,11759.0
2024-08-27 12:20:00,471.4,471.87,471.3,471.78,25301.0,469.3785,469.8465,469.2789,469.7569,25301.0
2024-08-27 12:30:00,471.78,471.78,471.35,471.48,13726.0,469.7569,469.7569,469.3287,469.4582,13726.0
2024-08-27 12:40:00,471.33,471.48,470.81,471.39,12777.0,469.3088,469.4582,468.791,469.3686,12777.0
2024-08-27 12:50:00,471.61,472.06,471.54,471.84,12333.0,469.5876,470.0357,469.5179,469.8166,12333.0
2024-08-27 13:00:00,471.78,472.48,471.76,472.17,34559.0,469.7569,470.4539,469.737,470.1452,34559.0
2024-08-27 13:10:00,472.31,472.79,472.23,472.54,14181.0,470.2846,470.7626,470.205,470.5136,14181.0
2024-08-27 13:20:00,472.6,472.66,471.86,472.12,9223.0,470.5734,470.6331,469.8365,470.0954,9223.0
2024-08-27 13:30:00,472.19,472.82,472.1,472.79,5862.0,470.1651,470.7924,470.0755,470.7626,5862.0
2024-08-27 13:40:00,472.92,473.26,472.56,472.69,15126.0,470.892,471.2305,470.5335,470.663,15126.0
2024-08-27 13:50:00,472.85,473.29,472.69,472.88,9314.0,470.8223,471.2604,470.663,470.8522,9314.0
2024-08-27 14:00:00,472.94,473.12,472.55,473.02,8105.0,470.9119,471.0911,470.5236,470.9916,8105.0
2024-08-27 14:10:00,473.04,473.72,472.9,473.51,13794.0,471.0115,471.6886,470.8721,471.4795,13794.0
2024-08-27 14:20:00,473.54,473.67,473.25,473.51,15181.0,471.5093,471.6388,471.2206,471.4795,15181.0
2024-08-27 14:30:00,473.54,473.95,473.51,473.87,9144.0,471.5093,471.9176,471.4795,471.8379,9144.0
2024-08-27 14:40:00,473.87,473.94,473.27,473.38,11206.0,471.8379,471.9076,471.2405,471.35,11206.0
2024-08-27 14:50:00,473.38,474.11,473.37,473.72,24652.0,471.35,472.0769,471.3401,471.6886,24652.0
2024-08-27 15:00:00,473.82,473.97,473.59,473.66,7803.0,471.7881,471.9375,471.5591,471.6288,7803.0
2024-08-27 15:10:00,473.77,474.3,473.62,474.25,27400.0,471.7384,472.2661,471.589,472.2163,27400.0
2024-08-27 15:20:00,474.23,474.24,473.68,473.73,11109.0,472.1964,472.2063,471.6487,471.6985,11109.0
2024-08-27 15:30:00,473.71,474.45,473.65,474.0,28080.0,471.6786,472.4154,471.6189,471.9674,28080.0
2024-08-27 15:40:00,473.95,474.27,473.59,474.12,33018.0,471.9176,472.2362,471.5591,472.0869,33018.0
2024-08-27 15:50:00,474.08,475.5,474.0,475.05,119393.0,472.047,473.4609,471.9674,473.0129,119393.0
2024-08-28 09:30:00,475.0,475.23,474.0,475.0,48250.0,472.9631,473.1921,471.9674,472.9631,48250.0
2024-08-28 09:40:00,474.71,475.24,474.42,475.22,13682.0,472.6743,473.2021,472.3856,473.1821,13682.0
2024-08-28 09:50:00,475.12,476.41,474.88,475.06,31325.0,473.0826,474.367,472.8436,473.0228,31325.0
2024-08-28 10:00:00,475.03,476.09,474.69,474.72,42082.0,472.993,474.0484,472.6544,472.6843,42082.0
2024-08-28 10:10:00,474.95,474.95,474.14,474.21,18602.0,472.9133,472.9133,472.1068,472.1765,18602.0
2024-08-28 10:20:00,474.46,474.47,473.41,473.85,28815.0,472.4254,472.4354,471.3799,471.818,28815.0
2024-08-28 10:30:00,473.82,474.28,473.46,474.28,9896.0,471.7881,472.2462,471.4297,472.2462,9896.0
2024-08-28 10:40:00,474.01,474.48,474.0,474.44,12319.0,471.9773,472.4453,471.9674,472.4055,12319.0
2024-08-28 10:50:00,474.42,475.25,474.42,474.89,16658.0,472.3856,473.212,472.3856,472.8536,16658.0
2024-08-28 11:00:00,475.02,475.51,474.81,475.36,10305.0,472.983,473.4709,472.7739,473.3215,10305.0
2024-08-28 11:10:00,475.5,475.68,474.66,474.68,20372.0,473.4609,473.6402,472.6245,472.6445,20372.0
2024-08-28 11:20:00,474.68,474.82,473.62,473.65,7930.0,472.6445,472.7839,471.589,471.6189,7930.0
2024-08-28 11:30:00,473.63,473.63,472.9,473.23,15039.0,471.599,471.599,470.8721,471.2007,15039.0
2024-08-28 11:40:00,473.06,473.07,472.14,472.27,10966.0,471.0314,471.0414,470.1153,470.2448,10966.0
2024-08-28 11:50:00,472.3,472.55,471.84,472.36,14298.0,470.2747,470.5236,469.8166,470.3344,14298.0
2024-08-28 12:00:00,472.36,472.81,472.06,472.2,9529.0,470.3344,470.7825,470.0357,470.1751,9529.0
2024-08-28 12:10:00,472.2,472.71,472.19,472.24,7046.0,470.1751,470.6829,470.1651,470.2149,7046.0
2024-08-28 12:20:00,472.21,472.43,471.82,472.05,13321.0,470.185,470.4041,469.7967,470.0257,13321.0
2024-08-28 12:30:00,472.04,472.51,472.01,472.28,6155.0,470.0158,470.4838,469.9859,470.2547,6155.0
2024-08-28 12:40:00,472.15,472.24,471.77,471.92,10630.0,470.1253,470.2149,469.7469,469.8963,10630.0
2024-08-28 12:50:00,472.05,472.35,471.77,472.21,5247.0,470.0257,470.3244,469.7469,470.185,5247.0
2024-08-28 13:00:00,472.33,472.51,472.17,472.31,7857.0,470.3045,470.4838,470.1452,470.2846,7857.0
2024-08-28 13:10:00,472.42,472.42,471.68,472.0,11836.0,470.3941,470.3941,469.6573,469.9759,11836.0
2024-08-28 13:20:00,471.93,471.93,471.43,471.62,7792.0,469.9062,469.9062,469.4084,469.5976,7792.0
2024-08-28 13:30:00,471.63,471.94,471.62,471.79,5344.0,469.6075,469.9162,469.5976,469.7668,5344.0
2024-08-28 13:40:00,471.65,471.67,470.99,470.99,4985.0,469.6274,469.6474,468.9703,468.9703,4985.0
2024-08-28 13:50:00,470.93,470.93,469.38,469.5,12226.0,468.9105,468.9105,467.3672,467.4867,12226.0
2024-08-28 14:00:00,469.53,469.87,468.86,469.65,25144.0,467.5165,467.8551,466.8494,467.636,25144.0
2024-08-28 14:10:00,469.61,470.09,469.61,469.85,6721.0,467.5962,468.0741,467.5962,467.8352,6721.0
2024-08-28 14:20:00,469.81,469.85,469.37,469.37,6193.0,467.7953,467.8352,467.3572,467.3572,6193.0
2024-08-28 14:30:00,469.37,469.51,469.1,469.45,10703.0,467.3572,467.4966,467.0884,467.4369,10703.0
2024-08-28 14:40:00,469.52,469.78,469.32,469.32,13102.0,467.5066,467.7655,467.3074,467.3074,13102.0
2024-08-28 14:50:00,469.41,470.92,469.39,470.9,8207.0,467.3971,468.9006,467.3771,468.8807,8207.0
2024-08-28 15:00:00,470.9,471.33,470.07,470.08,13314.0,468.8807,469.3088,468.0542,468.0642,13314.0
2024-08-28 15:10:00,470.07,470.2,469.39,470.07,8786.0,468.0542,468.1837,467.3771,468.0542,8786.0
2024-08-28 15:20:00,470.22,470.94,469.94,470.68,7035.0,468.2036,468.9205,467.9248,468.6616,7035.0
2024-08-28 15:30:00,470.66,471.15,470.66,471.15,12389.0,468.6417,469.1296,468.6417,469.1296,12389.0
2024-08-28 15:40:00,471.24,471.75,470.9,471.3,25610.0,469.2192,469.727,468.8807,469.2789,25610.0
2024-08-28 15:50:00,471.43,472.59,471.15,471.69,85196.0,469.4084,470.5634,469.1296,469.6673,85196.0
2024-08-29 09:30:00,474.47,476.27,474.47,475.31,55584.0,472.4354,474.2276,472.4354,473.2718,55584.0
2024-08-29 09:40:00,474.81,475.65,474.56,474.95,24375.0,472.7739,473.6103,472.525,472.9133,24375.0
2024-08-29 09:50:00,474.93,475.97,474.69,475.97,14786.0,472.8934,473.9289,472.6544,473.9289,14786.0
2024-08-29 10:00:00,475.97,477.63,475.97,477.05,24984.0,473.9289,475.5818,473.9289,475.0043,24984.0
2024-08-29 10:10:00,477.13,477.87,476.8,477.7,22624.0,475.0839,475.8208,474.7554,475.6515,22624.0
2024-08-29 10:20:00,477.7,477.81,476.87,477.13,18063.0,475.6515,475.761,474.8251,475.0839,18063.0
2024-08-29 10:30:00,477.22,478.15,477.06,477.68,16081.0,475.1736,476.0996,475.0142,475.6316,16081.0
2024-08-29 10:40:00,477.54,477.75,477.17,477.53,28315.0,475.4922,475.7013,475.1238,475.4822,28315.0
2024-08-29 10:50:00,477.76,478.63,477.75,478.43,28684.0,475.7112,476.5775,475.7013,476.3784,28684.0
2024-08-29 11:00:00,478.22,478.83,478.22,478.67,12710.0,476.1693,476.7767,476.1693,476.6173,12710.0
2024-08-29 11:10:00,478.7,479.55,478.69,479.35,32031.0,476.6472,477.4936,476.6373,477.2944,32031.0
2024-08-29 11:20:00,479.4,479.47,478.96,479.34,12852.0,477.3442,477.4139,476.9061,477.2845,12852.0
2024-08-29 11:30:00,479.47,479.58,477.78,477.95,25881.0,477.4139,477.5234,475.7312,475.9004,25881.0
2024-08-29 11:40:00,477.83,478.45,477.81,477.92,29668.0,475.7809,476.3983,475.761,475.8706,29668.0
2024-08-29 11:50:00,477.87,479.26,477.74,479.26,34436.0,475.8208,477.2048,475.6913,477.2048,34436.0
2024-08-29 12:00:00,479.13,480.14,479.13,479.86,26783.0,477.0754,478.081,477.0754,477.8022,26783.0
2024-08-29 12:10:00,479.87,480.28,479.31,479.55,8812.0,477.8122,478.2204,477.2546,477.4936,8812.0
2024-08-29 12:20:00,479.44,479.89,479.29,479.65,10002.0,477.384,477.8321,477.2347,477.5931,10002.0
2024-08-29 12:30:00,479.52,479.78,478.86,479.0,16260.0,477.4637,477.7226,476.8065,476.9459,16260.0
2024-08-29 12:40:00,478.99,479.63,478.99,479.28,26157.0,476.936,477.5732,476.936,477.2247,26157.0
2024-08-29 12:50:00,479.17,479.6,478.96,479.5,10866.0,477.1152,477.5434,476.9061,477.4438,10866.0
2024-08-29 13:00:00,479.59,479.75,479.01,479.33,15261.0,477.5334,477.6927,476.9559,477.2745,15261.0
2024-08-29 13:10:00,479.33,479.76,479.08,479.59,9188.0,477.2745,477.7027,477.0256,477.5334,9188.0
2024-08-29 13:20:00,479.75,479.85,479.45,479.67,6942.0,477.6927,477.7923,477.394,477.6131,6942.0
2024-08-29 13:30:00,479.63,479.83,479.18,479.73,8292.0,477.5732,477.7724,477.1252,477.6728,8292.0
2024-08-29 13:40:00,479.69,480.25,479.69,480.0,7312.0,477.633,478.1906,477.633,477.9416,7312.0
2024-08-29 13:50:00,480.0,480.5,480.0,480.5,10201.0,477.9416,478.4395,477.9416,478.4395,10201.0
2024-08-29 14:00:00,480.43,481.43,480.13,481.34,22461.0,478.3698,479.3655,478.0711,479.2759,22461.0
2024-08-29 14:10:00,481.32,481.79,481.0,481.79,21653.0,479.256,479.724,478.9374,479.724,21653.0
2024-08-29 14:20:00,481.74,481.92,480.8,480.88,29272.0,479.6742,479.8534,478.7382,478.8179,29272.0
2024-08-29 14:30:00,480.9,481.03,479.66,479.75,44646.0,478.8378,478.9672,477.6031,477.6927,44646.0
2024-08-29 14:40:00,479.71,480.26,478.7,479.08,32859.0,477.6529,478.2005,476.6472,477.0256,32859.0
2024-08-29 14:50:00,479.08,479.99,478.34,479.79,21733.0,477.0256,477.9317,476.2888,477.7325,21733.0
2024-08-29 15:00:00,479.79,479.93,479.24,479.75,19669.0,477.7325,477.8719,477.1849,477.6927,19669.0
2024-08-29 15:10:00,479.82,480.84,479.7,480.53,23830.0,477.7624,478.778,477.6429,478.4694,23830.0
2024-08-29 15:20:00,480.49,481.28,480.35,480.8,16876.0,478.4295,479.2161,478.2901,478.7382,16876.0
2024-08-29 15:30:00,480.81,481.07,480.33,480.41,28036.0,478.7482,479.007,478.2702,478.3499,28036.0
2024-08-29 15:40:00,480.37,480.46,479.15,479.63,24999.0,478.3101,478.3997,477.0953,477.5732,24999.0
2024-08-29 15:50:00,479.88,480.87,479.48,480.84,122954.0,477.8222,478.8079,477.4239,478.778,122954.0
2024-08-30 09:30:00,481.84,485.74,481.75,485.67,104424.0,479.7737,483.657,479.6841,483.5873,104424.0
2024-08-30 09:40:00,485.43,485.6,482.7,482.85,28055.0,483.3484,483.5176,480.6301,480.7794,28055.0
2024-08-30 09:50:00,483.0,483.55,482.54,483.17,19604.0,480.9288,481.4764,480.4707,481.098,19604.0
2024-08-30 10:00:00,483.0,483.98,482.4,483.45,30864.0,480.9288,481.9046,480.3313,481.3768,30864.0
2024-08-30 10:10:00,483.36,484.0,482.63,482.67,28306.0,481.2872,481.9245,480.5604,480.6002,28306.0
2024-08-30 10:20:00,482.7,482.99,482.04,482.7,17172.0,480.6301,480.9188,479.9729,480.6301,17172.0
2024-08-30 10:30:00,482.73,482.86,482.39,482.61,20433.0,480.6599,480.7894,480.3214,480.5404,20433.0
2024-08-30 10:40:00,482.48,482.89,482.34,482.58,12331.0,480.411,480.8192,480.2716,480.5106,12331.0
2024-08-30 10:50:00,482.58,482.84,482.43,482.47,12576.0,480.5106,480.7695,480.3612,480.401,12576.0
2024-08-30 11:00:00,482.49,482.65,482.15,482.15,15514.0,480.421,480.5803,480.0824,480.0824,15514.0
2024-08-30 11:10:00,482.18,482.59,481.82,481.99,22284.0,480.1123,480.5205,479.7538,479.9231,22284.0
2024-08-30 11:20:00,481.93,482.08,481.34,481.49,20739.0,479.8634,480.0127,479.2759,479.4252,20739.0
2024-08-30 11:30:00,481.64,481.73,480.86,480.99,13697.0,479.5746,479.6642,478.798,478.9274,13697.0
2024-08-30 11:40:00,480.94,481.01,480.45,480.73,13823.0,478.8776,478.9473,478.3897,478.6685,13823.0
2024-08-30 11:50:00,480.73,481.14,480.45,480.9,18939.0,478.6685,479.0767,478.3897,478.8378,18939.0
2024-08-30 12:00:00,480.89,481.35,480.58,481.25,12249.0,478.8278,479.2858,478.5192,479.1863,12249.0
2024-08-30 12:10:00,481.28,481.52,480.84,481.02,15210.0,479.2161,479.4551,478.778,478.9573,15210.0
2024-08-30 12:20:00,481.02,481.07,480.17,480.57,6854.0,478.9573,479.007,478.1109,478.5092,6854.0
2024-08-30 12:30:00,480.37,480.43,479.65,480.21,11979.0,478.3101,478.3698,477.5931,478.1507,11979.0
2024-08-30 12:40:00,480.1,480.83,479.98,480.69,7836.0,478.0412,478.7681,477.9217,478.6287,7836.0
2024-08-30 12:50:00,480.76,481.29,480.69,481.09,7835.0,478.6984,479.2261,478.6287,479.027,7835.0
2024-08-30 13:00:00,481.18,481.63,481.07,481.23,7245.0,479.1166,479.5646,479.007,479.1664,7245.0
2024-08-30 13:10:00,481.3,481.61,481.21,481.21,6397.0,479.2361,479.5447,479.1464,479.1464,6397.0
2024-08-30 13:20:00,481.28,481.28,480.81,481.0,8958.0,479.2161,479.2161,478.7482,478.9374,8958.0
2024-08-30 13:30:00,481.1,481.25,480.65,481.06,10796.0,479.0369,479.1863,478.5889,478.9971,10796.0
2024-08-30 13:40:00,481.08,481.26,480.99,481.2,4907.0,479.017,479.1962,478.9274,479.1365,4907.0
2024-08-30 13:50:00,481.24,481.4,480.98,481.06,6510.0,479.1763,479.3356,478.9174,478.9971,6510.0
2024-08-30 14:00:00,481.06,481.79,480.85,481.74,10477.0,478.9971,479.724,478.788,479.6742,10477.0
2024-08-30 14:10:00,481.59,482.12,481.48,482.12,11167.0,479.5248,480.0525,479.4153,480.0525,11167.0
2024-08-30 14:20:00,482.07,482.25,481.81,481.88,11085.0,480.0028,480.182,479.7439,479.8136,11085.0
2024-08-30 14:30:00,481.89,482.31,481.88,482.25,10562.0,479.8235,480.2417,479.8136,480.182,10562.0
2024-08-30 14:40:00,482.25,482.66,482.24,482.5,14593.0,480.182,480.5902,480.172,480.4309,14593.0
2024-08-30 14:50:00,482.51,482.77,481.91,482.0,12568.0,480.4409,480.6998,479.8434,479.9331,12568.0
2024-08-30 15:00:00,481.93,482.41,481.91,482.27,9547.0,479.8634,480.3413,479.8434,480.2019,9547.0
2024-08-30 15:10:00,482.34,482.51,481.68,481.93,15385.0,480.2716,480.4409,479.6144,479.8634,15385.0
2024-08-30 15:20:00,482.09,482.84,482.06,482.52,14195.0,480.0227,480.7695,479.9928,480.4508,14195.0
2024-08-30 15:30:00,482.58,482.87,482.25,482.68,26102.0,480.5106,480.7993,480.182,480.6101,26102.0
2024-08-30 15:40:00,482.62,483.04,482.47,482.78,33291.0,480.5504,480.9686,480.401,480.7097,33291.0
2024-08-30 15:50:00,482.64,484.17,482.38,483.12,291299.0,480.5703,482.0938,480.3114,481.0483,291299.0
2024-09-03 09:30:00,482.47,485.0,481.4,483.7,113391.0,480.401,482.9202,479.3356,481.6258,113391.0
2024-09-03 09:40:00,483.62,485.99,483.6,484.23,43657.0,481.5461,483.906,481.5262,482.1535,43657.0
2024-09-03 09:50:00,484.21,485.3,483.75,484.92,18128.0,482.1336,483.2189,481.6756,482.8405,18128.0
2024-09-03 10:00:00,485.19,485.27,483.6,484.22,40564.0,483.1094,483.189,481.5262,482.1435,40564.0
2024-09-03 10:10:00,484.22,484.91,483.69,484.15,27800.0,482.1435,482.8306,481.6158,482.0738,27800.0
2024-09-03 10:20:00,484.25,484.92,484.11,484.92,18222.0,482.1734,482.8405,482.034,482.8405,18222.0
2024-09-03 10:30:00,484.62,484.78,484.1,484.66,13182.0,482.5418,482.7011,482.0241,482.5817,13182.0
2024-09-03 10:40:00,484.57,485.04,484.12,484.42,20549.0,482.492,482.96,482.044,482.3427,20549.0
2024-09-03 10:50:00,484.41,484.62,484.01,484.29,12132.0,482.3327,482.5418,481.9344,482.2132,12132.0
2024-09-03 11:00:00,484.33,485.75,484.33,485.56,36273.0,482.2531,483.667,482.2531,483.4778,36273.0
2024-09-03 11:10:00,485.55,485.97,484.9,484.96,16921.0,483.4678,483.886,482.8206,482.8804,16921.0
2024-09-03 11:20:00,485.02,486.0,484.93,485.97,22591.0,482.9401,483.9159,482.8505,483.886,22591.0
2024-09-03 11:30:00,486.1,486.33,485.74,486.12,13038.0,484.0155,484.2445,483.657,484.0354,13038.0
2024-09-03 11:40:00,486.27,486.69,485.94,486.47,24632.0,484.1848,484.603,483.8562,484.3839,24632.0
2024-09-03 11:50:00,486.19,486.46,485.67,486.26,18279.0,484.1051,484.3739,483.5873,484.1748,18279.0
2024-09-03 12:00:00,486.29,486.59,485.83,485.83,14035.0,484.2047,484.5034,483.7466,483.7466,14035.0
2024-09-03 12:10:00,485.95,485.95,485.24,485.24,10438.0,483.8661,483.8661,483.1592,483.1592,10438.0
2024-09-03 12:20:00,485.39,485.79,485.24,485.68,16429.0,483.3085,483.7068,483.1592,483.5973,16429.0
2024-09-03 12:30:00,485.59,486.07,485.45,485.58,7532.0,483.5077,483.9856,483.3683,483.4977,7532.0
2024-09-03 12:40:00,485.43,485.49,484.77,484.87,12317.0,483.3484,483.4081,482.6912,482.7908,12317.0
2024-09-03 12:50:00,484.87,485.4,484.72,485.11,10648.0,482.7908,483.3185,482.6414,483.0297,10648.0
2024-09-03 13:00:00,485.2,485.48,484.87,485.41,11095.0,483.1193,483.3981,482.7908,483.3284,11095.0
2024-09-03 13:10:00,485.41,485.41,484.5,484.85,11128.0,483.3284,483.3284,482.4223,482.7708,11128.0
2024-09-03 13:20:00,484.95,485.35,484.57,484.89,14280.0,482.8704,483.2687,482.492,482.8107,14280.0
2024-09-03 13:30:00,485.0,485.11,484.28,484.87,12291.0,482.9202,483.0297,482.2033,482.7908,12291.0
2024-09-03 13:40:00,484.97,484.97,484.29,484.5,10803.0,482.8903,482.8903,482.2132,482.4223,10803.0
2024-09-03 13:50:00,484.33,484.9,484.26,484.72,12988.0,482.2531,482.8206,482.1834,482.6414,12988.0
2024-09-03 14:00:00,484.62,484.7,483.94,484.29,17392.0,482.5418,482.6215,481.8647,482.2132,17392.0
2024-09-03 14:10:00,484.12,484.56,484.03,484.09,8591.0,482.044,482.4821,481.9544,482.0141,8591.0
2024-09-03 14:20:00,484.19,484.47,484.0,484.0,17123.0,482.1137,482.3925,481.9245,481.9245,17123.0
2024-09-03 14:30:00,483.98,484.4,483.87,484.37,13911.0,481.9046,482.3228,481.795,482.2929,13911.0
2024-09-03 14:40:00,484.36,484.47,483.74,483.74,8211.0,482.2829,482.3925,481.6656,481.6656,8211.0
2024-09-03 14:50:00,483.76,483.8,482.56,482.77,15246.0,481.6855,481.7253,480.4907,480.6998,15246.0
2024-09-03 15:00:00,482.89,482.89,482.3,482.34,16149.0,480.8192,480.8192,480.2318,480.2716,16149.0
2024-09-03 15:10:00,482.28,482.91,482.12,482.67,18239.0,480.2119,480.8392,480.0525,480.6002,18239.0
2024-09-03 15:20:00,482.61,483.32,482.55,482.85,18606.0,480.5404,481.2474,480.4807,480.7794,18606.0
2024-09-03 15:30:00,482.98,483.07,481.0,481.11,24562.0,480.9089,480.9985,478.9374,479.0469,24562.0
2024-09-03 15:40:00,481.1,481.16,480.04,480.85,40943.0,479.0369,479.0967,477.9815,478.788,40943.0
2024-09-03 15:50:00,481.01,482.43,480.4,482.2,132758.0,478.9473,480.3612,478.3399,480.1322,132758.0
2024-09-04 09:30:00,482.09,485.79,481.46,485.28,87337.0,480.0227,483.7068,479.3954,483.199,87337.0
2024-09-04 09:40:00,485.15,485.28,483.29,483.93,40549.0,483.0696,483.199,481.2175,481.8548,40549.0
2024-09-04 09:50:00,483.86,484.66,483.44,484.62,31130.0,481.7851,482.5817,481.3669,482.5418,31130.0
2024-09-04 10:00:00,484.43,485.5,483.64,484.33,25124.0,482.3526,483.4181,481.566,482.2531,25124.0
2024-09-04 10:10:00,484.3,484.86,483.85,484.18,16889.0,482.2232,482.7808,481.7751,482.1037,16889.0
2024-09-04 10:20:00,484.18,485.91,484.17,485.77,36147.0,482.1037,483.8263,482.0938,483.6869,36147.0
2024-09-04 10:30:00,485.77,486.17,484.87,485.17,13593.0,483.6869,484.0852,482.7908,483.0895,13593.0
2024-09-04 10:40:00,485.15,485.38,484.22,484.39,18680.0,483.0696,483.2986,482.1435,482.3128,18680.0
2024-09-04 10:50:00,484.59,484.59,483.65,484.12,23170.0,482.512,482.512,481.576,482.044,23170.0
2024-09-04 11:00:00,484.38,484.51,483.6,483.6,19111.0,482.3029,482.4323,481.5262,481.5262,19111.0
2024-09-04 11:10:00,483.75,483.77,483.0,483.31,10808.0,481.6756,481.6955,480.9288,481.2374,10808.0
2024-09-04 11:20:00,483.31,483.5,482.77,483.02,19720.0,481.2374,481.4266,480.6998,480.9487,19720.0
2024-09-04 11:30:00,483.0,483.15,482.41,482.68,13727.0,480.9288,481.0781,480.3413,480.6101,13727.0
2024-09-04 11:40:00,482.63,483.01,482.38,482.49,15264.0,480.5604,480.9387,480.3114,480.421,15264.0
2024-09-04 11:50:00,482.49,483.21,482.49,483.08,13945.0,480.421,481.1379,480.421,481.0084,13945.0
2024-09-04 12:00:00,483.08,483.1,482.29,482.36,18057.0,481.0084,481.0283,480.2218,480.2915,18057.0
2024-09-04 12:10:00,482.4,482.64,481.81,482.09,19799.0,480.3313,480.5703,479.7439,480.0227,19799.0
2024-09-04 12:20:00,482.11,482.75,482.11,482.65,11374.0,480.0426,480.6798,480.0426,480.5803,11374.0
2024-09-04 12:30:00,482.71,483.45,482.71,483.0,12451.0,480.64,481.3768,480.64,480.9288,12451.0
2024-09-04 12:40:00,482.96,483.04,482.38,482.6,8648.0,480.8889,480.9686,480.3114,480.5305,8648.0
2024-09-04 12:50:00,482.6,483.02,482.54,483.02,15259.0,480.5305,480.9487,480.4707,480.9487,15259.0
2024-09-04 13:00:00,482.98,483.07,482.71,483.06,20366.0,480.9089,480.9985,480.64,480.9885,20366.0
2024-09-04 13:10:00,483.11,483.19,482.12,482.31,13373.0,481.0383,481.118,480.0525,480.2417,13373.0
2024-09-04 13:20:00,482.28,482.3,481.77,481.92,12317.0,480.2119,480.2318,479.704,479.8534,12317.0
2024-09-04 13:30:00,481.83,481.85,481.22,481.54,14314.0,479.7638,479.7837,479.1564,479.475,14314.0
2024-09-04 13:40:00,481.68,481.98,481.54,481.71,8680.0,479.6144,479.9131,479.475,479.6443,8680.0
2024-09-04 13:50:00,481.71,481.87,481.44,481.63,10048.0,479.6443,479.8036,479.3755,479.5646,10048.0
2024-09-04 14:00:00,481.67,482.12,481.27,481.94,12956.0,479.6045,480.0525,479.2062,479.8733,12956.0
2024-09-04 14:10:00,481.99,482.04,481.4,481.84,25403.0,479.9231,479.9729,479.3356,479.7737,25403.0
2024-09-04 14:20:00,481.94,482.63,481.87,482.22,22102.0,479.8733,480.5604,479.8036,480.1521,22102.0
2024-09-04 14:30:00,482.22,482.4,482.16,482.3,20506.0,480.1521,480.3313,480.0924,480.2318,20506.0
2024-09-04 14:40:00,482.3,482.79,481.88,482.49,33188.0,480.2318,480.7197,479.8136,480.421,33188.0
2024-09-04 14:50:00,482.51,482.52,481.78,481.8,16642.0,480.4409,480.4508,479.714,479.7339,16642.0
2024-09-04 15:00:00,481.8,481.8,481.23,481.6,17747.0,479.7339,479.7339,479.1664,479.5348,17747.0
2024-09-04 15:10:00,481.54,481.85,481.18,481.67,40460.0,479.475,479.7837,479.1166,479.6045,40460.0
2024-09-04 15:20:00,481.7,482.37,481.66,482.26,16343.0,479.6343,480.3015,479.5945,480.1919,16343.0
2024-09-04 15:30:00,482.13,482.41,481.6,482.39,20865.0,480.0625,480.3413,479.5348,480.3214,20865.0
2024-09-04 15:40:00,482.36,482.99,482.17,482.71,32886.0,480.2915,480.9188,480.1023,480.64,32886.0
2024-09-04 15:50:00,482.77,483.53,482.16,482.93,140045.0,480.6998,481.4565,480.0924,480.8591,140045.0
2024-09-05 09:30:00,483.14,484.16,478.29,478.3,40839.0,481.0682,482.0838,476.239,476.2489,40839.0
2024-09-05 09:40:00,478.3,479.7,477.48,477.77,31977.0,476.2489,477.6429,475.4324,475.7212,31977.0
2024-09-05 09:50:00,477.77,477.77,476.08,477.29,50391.0,475.7212,475.7212,474.0384,475.2433,50391.0
2024-09-05 10:00:00,477.19,479.5,475.65,477.78,90427.0,475.1437,477.4438,473.6103,475.7312,90427.0
2024-09-05 10:10:00,477.78,478.17,476.57,476.84,38586.0,475.7312,476.1195,474.5263,474.7952,38586.0
2024-09-05 10:20:00,476.81,477.52,475.88,477.0,35676.0,474.7653,475.4723,473.8393,474.9545,35676.0
2024-09-05 10:30:00,477.22,478.05,476.76,476.96,26649.0,475.1736,476.0,474.7155,474.9147,26649.0
2024-09-05 10:40:00,476.73,477.89,475.88,476.44,25333.0,474.6857,475.8407,473.8393,474.3969,25333.0
2024-09-05 10:50:00,476.46,476.63,475.45,475.71,21492.0,474.4168,474.5861,473.4111,473.67,21492.0
2024-09-05 11:00:00,475.67,476.12,475.09,475.27,17334.0,473.6302,474.0783,473.0527,473.2319,17334.0
2024-09-05 11:10:00,475.39,475.39,474.0,474.45,17353.0,473.3514,473.3514,471.9674,472.4154,17353.0
2024-09-05 11:20:00,474.76,474.91,473.61,474.07,19086.0,472.7241,472.8735,471.579,472.0371,19086.0
2024-09-05 11:30:00,474.06,474.9,474.06,474.19,19192.0,472.0271,472.8635,472.0271,472.1566,19192.0
2024-09-05 11:40:00,474.17,474.74,474.0,474.4,14201.0,472.1366,472.7042,471.9674,472.3657,14201.0
2024-09-05 11:50:00,474.54,474.85,474.0,474.4,22353.0,472.5051,472.8137,471.9674,472.3657,22353.0
2024-09-05 12:00:00,474.44,474.49,473.99,474.44,17451.0,472.4055,472.4553,471.9574,472.4055,17451.0
2024-09-05 12:10:00,474.39,474.39,473.86,474.09,39427.0,472.3557,472.3557,471.828,472.057,39427.0
2024-09-05 12:20:00,474.0,474.3,473.86,474.13,14901.0,471.9674,472.2661,471.828,472.0968,14901.0
2024-09-05 12:30:00,474.08,474.08,473.48,473.59,33231.0,472.047,472.047,471.4496,471.5591,33231.0
2024-09-05 12:40:00,473.56,473.94,473.11,473.87,8386.0,471.5293,471.9076,471.0812,471.8379,8386.0
2024-09-05 12:50:00,473.81,474.7,473.81,474.27,10102.0,471.7782,472.6644,471.7782,472.2362,10102.0
2024-09-05 13:00:00,474.16,474.35,473.7,473.93,10294.0,472.1267,472.3159,471.6687,471.8977,10294.0
2024-09-05 13:10:00,473.88,474.26,473.37,473.67,13766.0,471.8479,472.2263,471.3401,471.6388,13766.0
2024-09-05 13:20:00,473.81,474.08,473.61,473.65,8224.0,471.7782,472.047,471.579,471.6189,8224.0
2024-09-05 13:30:00,473.78,474.86,473.52,474.79,10272.0,471.7483,472.8237,471.4894,472.754,10272.0
2024-09-05 13:40:00,474.79,475.86,474.68,475.62,8489.0,472.754,473.8194,472.6445,473.5804,8489.0
2024-09-05 13:50:00,475.61,475.91,475.03,475.57,20041.0,473.5705,473.8692,472.993,473.5306,20041.0
2024-09-05 14:00:00,475.73,476.86,475.72,476.76,18783.0,473.6899,474.8151,473.68,474.7155,18783.0
2024-09-05 14:10:00,476.75,477.19,476.43,476.88,11148.0,474.7056,475.1437,474.3869,474.835,11148.0
2024-09-05 14:20:00,476.51,476.64,475.44,475.73,14643.0,474.4666,474.596,473.4012,473.6899,14643.0
2024-09-05 14:30:00,475.6,476.22,475.59,475.93,17224.0,473.5605,474.1778,473.5505,473.8891,17224.0
2024-09-05 14:40:00,475.94,476.65,475.84,476.65,12965.0,473.899,474.606,473.7995,474.606,12965.0
2024-09-05 14:50:00,476.66,477.1,476.33,476.54,16231.0,474.616,475.0541,474.2874,474.4965,16231.0
2024-09-05 15:00:00,476.54,476.88,476.38,476.53,29211.0,474.4965,474.835,474.3372,474.4865,29211.0
2024-09-05 15:10:00,476.51,476.62,475.44,475.71,27127.0,474.4666,474.5761,473.4012,473.67,27127.0
2024-09-05 15:20:00,475.75,476.89,475.49,476.89,50320.0,473.7099,474.845,473.451,474.845,50320.0
2024-09-05 15:30:00,477.0,478.17,476.67,477.48,58998.0,474.9545,476.1195,474.6259,475.4324,58998.0
2024-09-05 15:40:00,477.24,477.27,476.24,477.04,23153.0,475.1935,475.2233,474.1978,474.9943,23153.0
2024-09-05 15:50:00,477.17,477.58,476.48,477.14,111552.0,475.1238,475.532,474.4367,475.0939,111552.0
2024-09-06 09:30:00,477.11,479.9,477.11,479.48,45868.0,475.064,477.8421,475.064,477.4239,45868.0
2024-09-06 09:40:00,479.15,479.34,478.65,479.25,16473.0,477.0953,477.2845,476.5974,477.1949,16473.0
2024-09-06 09:50:00,479.08,480.25,478.96,480.13,28829.0,477.0256,478.1906,476.9061,478.0711,28829.0
2024-09-06 10:00:00,480.14,480.44,478.7,479.2,34276.0,478.081,478.3798,476.6472,477.1451,34276.0
2024-09-06 10:10:00,479.13,479.33,477.36,477.69,45766.0,477.0754,477.2745,475.313,475.6415,45766.0
2024-09-06 10:20:00,477.87,478.0,476.06,476.46,15024.0,475.8208,475.9502,474.0185,474.4168,15024.0
2024-09-06 10:30:00,476.46,476.98,475.93,476.31,30894.0,474.4168,474.9346,473.8891,474.2675,30894.0
2024-09-06 10:40:00,476.74,477.22,475.41,475.72,21463.0,474.6956,475.1736,473.3713,473.68,21463.0
2024-09-06 10:50:00,475.69,475.69,475.02,475.3,12078.0,473.6501,473.6501,472.983,473.2618,12078.0
2024-09-06 11:00:00,475.32,477.93,475.25,475.69,22208.0,473.2817,475.8805,473.212,473.6501,22208.0
2024-09-06 11:10:00,475.9,475.9,474.71,474.97,8459.0,473.8592,473.8592,472.6743,472.9332,8459.0
2024-09-06 11:20:00,474.74,476.26,474.73,476.05,22947.0,472.7042,474.2177,472.6942,474.0086,22947.0
2024-09-06 11:30:00,476.16,477.16,475.89,476.51,26628.0,474.1181,475.1138,473.8493,474.4666,26628.0
2024-09-06 11:40:00,476.48,476.66,475.73,476.03,20939.0,474.4367,474.616,473.6899,473.9887,20939.0
2024-09-06 11:50:00,475.98,475.98,475.57,475.72,21442.0,473.9389,473.9389,473.5306,473.68,21442.0
2024-09-06 12:00:00,475.71,476.12,475.57,475.88,23274.0,473.67,474.0783,473.5306,473.8393,23274.0
2024-09-06 12:10:00,475.83,476.43,475.68,476.15,14521.0,473.7895,474.3869,473.6402,474.1081,14521.0
2024-09-06 12:20:00,476.16,476.2,475.51,475.75,17097.0,474.1181,474.1579,473.4709,473.7099,17097.0
2024-09-06 12:30:00,475.75,476.59,475.74,476.4,7554.0,473.7099,474.5463,473.6999,474.3571,7554.0
2024-09-06 12:40:00,476.35,477.05,476.1,476.1,9720.0,474.3073,475.0043,474.0584,474.0584,9720.0
2024-09-06 12:50:00,476.09,476.43,475.71,476.42,11718.0,474.0484,474.3869,473.67,474.377,11718.0
2024-09-06 13:00:00,476.01,476.49,475.8,476.49,9640.0,473.9687,474.4467,473.7596,474.4467,9640.0
2024-09-06 13:10:00,476.34,476.66,476.23,476.4,15113.0,474.2973,474.616,474.1878,474.3571,15113.0
2024-09-06 13:20:00,476.35,476.87,475.91,475.91,18401.0,474.3073,474.8251,473.8692,473.8692,18401.0
2024-09-06 13:30:00,475.89,476.02,475.29,475.36,18391.0,473.8493,473.9787,473.2518,473.3215,18391.0
2024-09-06 13:40:00,475.37,475.92,475.35,475.68,14129.0,473.3315,473.8791,473.3116,473.6402,14129.0
2024-09-06 13:50:00,475.69,476.69,475.55,476.5,11840.0,473.6501,474.6458,473.5107,474.4566,11840.0
2024-09-06 14:00:00,476.5,476.66,476.07,476.2,16148.0,474.4566,474.616,474.0285,474.1579,16148.0
2024-09-06 14:10:00,476.11,476.67,476.05,476.13,11174.0,474.0683,474.6259,474.0086,474.0882,11174.0
2024-09-06 14:20:00,476.19,476.53,475.94,476.47,8636.0,474.148,474.4865,473.899,474.4268,8636.0
2024-09-06 14:30:00,476.35,476.59,475.85,476.05,18085.0,474.3073,474.5463,473.8094,474.0086,18085.0
2024-09-06 14:40:00,476.1,476.59,475.93,476.12,16187.0,474.0584,474.5463,473.8891,474.0783,16187.0
2024-09-06 14:50:00,476.14,476.73,475.7,476.5,21165.0,474.0982,474.6857,473.6601,474.4566,21165.0
2024-09-06 15:00:00,476.5,476.94,476.09,476.76,30535.0,474.4566,474.8948,474.0484,474.7155,30535.0
2024-09-06 15:10:00,476.75,477.02,476.5,476.55,31619.0,474.7056,474.9744,474.4566,474.5064,31619.0
2024-09-06 15:20:00,476.53,477.22,476.51,476.67,32959.0,474.4865,475.1736,474.4666,474.6259,32959.0
2024-09-06 15:30:00,476.75,476.84,475.9,476.09,30869.0,474.7056,474.7952,473.8592,474.0484,30869.0
2024-09-06 15:40:00,476.02,477.07,475.93,476.96,32355.0,473.9787,475.0242,473.8891,474.9147,32355.0
2024-09-06 15:50:00,477.09,477.09,475.59,476.24,112215.0,475.0441,475.0441,473.5505,474.1978,112215.0
2024-09-09 09:30:00,480.5,482.34,479.56,480.0,67017.0,478.4395,480.2716,477.5035,477.9416,67017.0
2024-09-09 09:40:00,480.14,482.98,480.14,482.91,21993.0,478.081,480.9089,478.081,480.8392,21993.0
2024-09-09 09:50:00,482.94,484.37,482.94,483.98,71109.0,480.869,482.2929,480.869,481.9046,71109.0
2024-09-09 10:00:00,483.94,485.0,483.71,483.9,37718.0,481.8647,482.9202,481.6357,481.8249,37718.0
2024-09-09 10:10:00,483.81,485.19,483.8,484.75,23818.0,481.7353,483.1094,481.7253,482.6713,23818.0
2024-09-09 10:20:00,484.79,485.0,483.72,483.8,22914.0,482.7111,482.9202,481.6457,481.7253,22914.0
2024-09-09 10:30:00,483.87,484.82,483.82,484.75,19791.0,481.795,482.741,481.7453,482.6713,19791.0
2024-09-09 10:40:00,484.75,484.85,484.13,484.72,15678.0,482.6713,482.7708,482.0539,482.6414,15678.0
2024-09-09 10:50:00,484.74,485.05,484.15,484.52,24084.0,482.6613,482.97,482.0738,482.4423,24084.0
2024-09-09 11:00:00,484.63,485.14,484.5,484.85,22767.0,482.5518,483.0596,482.4223,482.7708,22767.0
2024-09-09 11:10:00,484.87,484.95,484.04,484.04,23599.0,482.7908,482.8704,481.9643,481.9643,23599.0
2024-09-09 11:20:00,484.08,484.53,483.75,484.52,11837.0,482.0041,482.4522,481.6756,482.4423,11837.0
2024-09-09 11:30:00,484.52,487.25,484.52,487.23,32439.0,482.4423,485.1605,482.4423,485.1406,32439.0
2024-09-09 11:40:00,487.15,487.16,486.59,486.59,18414.0,485.061,485.0709,484.5034,484.5034,18414.0
2024-09-09 11:50:00,486.59,487.13,486.46,486.84,22368.0,484.5034,485.0411,484.3739,484.7523,22368.0
2024-09-09 12:00:00,486.87,487.06,486.38,486.68,22173.0,484.7822,484.9714,484.2943,484.593,22173.0
2024-09-09 12:10:00,486.86,487.44,486.75,487.44,13689.0,484.7722,485.3497,484.6627,485.3497,13689.0
2024-09-09 12:20:00,487.26,488.25,487.26,488.25,28807.0,485.1705,486.1563,485.1705,486.1563,28807.0
2024-09-09 12:30:00,488.19,488.37,487.87,488.16,13343.0,486.0965,486.2757,485.7779,486.0666,13343.0
2024-09-09 12:40:00,488.26,488.52,488.12,488.28,21716.0,486.1662,486.4251,486.0268,486.1861,21716.0
2024-09-09 12:50:00,488.42,489.09,488.41,488.84,29662.0,486.3255,486.9927,486.3156,486.7437,29662.0
2024-09-09 13:00:00,488.98,489.07,488.73,489.07,14455.0,486.8831,486.9727,486.6342,486.9727,14455.0
2024-09-09 13:10:00,488.94,489.09,488.69,488.99,19854.0,486.8433,486.9927,486.5944,486.8931,19854.0
2024-09-09 13:20:00,488.95,489.2,488.78,488.92,21547.0,486.8533,487.1022,486.684,486.8234,21547.0
2024-09-09 13:30:00,489.03,489.21,488.6,489.0,15245.0,486.9329,487.1121,486.5048,486.903,15245.0
2024-09-09 13:40:00,489.14,489.21,488.6,488.86,13178.0,487.0424,487.1121,486.5048,486.7636,13178.0
2024-09-09 13:50:00,488.69,488.75,488.14,488.26,14022.0,486.5944,486.6541,486.0467,486.1662,14022.0
2024-09-09 14:00:00,488.26,488.26,487.0,487.05,17778.0,486.1662,486.1662,484.9116,484.9614,17778.0
2024-09-09 14:10:00,487.0,487.99,486.99,487.91,10146.0,484.9116,485.8974,484.9017,485.8177,10146.0
2024-09-09 14:20:00,487.76,488.51,487.68,488.27,18529.0,485.6684,486.4151,485.5887,486.1762,18529.0
2024-09-09 14:30:00,488.28,488.32,487.23,487.39,17272.0,486.1861,486.226,485.1406,485.2999,17272.0
2024-09-09 14:40:00,487.23,487.9,487.05,487.29,16366.0,485.1406,485.8078,484.9614,485.2004,16366.0
2024-09-09 14:50:00,487.31,487.61,487.13,487.39,16560.0,485.2203,485.519,485.0411,485.2999,16560.0
2024-09-09 15:00:00,487.37,487.49,486.88,487.33,21119.0,485.28,485.3995,484.7921,485.2402,21119.0
2024-09-09 15:10:00,487.36,487.43,486.87,487.33,15976.0,485.2701,485.3398,484.7822,485.2402,15976.0
2024-09-09 15:20:00,487.27,487.79,486.6,487.79,20095.0,485.1805,485.6982,484.5133,485.6982,20095.0
2024-09-09 15:30:00,487.7,487.89,487.32,487.51,20954.0,485.6086,485.7978,485.2302,485.4194,20954.0
2024-09-09 15:40:00,487.49,488.05,486.77,486.81,35705.0,485.3995,485.9571,484.6826,484.7224,35705.0
2024-09-09 15:50:00,486.81,487.47,486.68,486.98,121148.0,484.7224,485.3796,484.593,484.8917,121148.0
2024-09-10 09:30:00,487.1,488.0,484.67,487.28,50473.0,485.0112,485.9073,482.5916,485.1904,50473.0
2024-09-10 09:40:00,487.3,487.57,486.25,486.28,22879.0,485.2103,485.4792,484.1648,484.1947,22879.0
2024-09-10 09:50:00,486.25,486.67,484.78,485.06,27056.0,484.1648,484.583,482.7011,482.9799,27056.0
2024-09-10 10:00:00,484.9,485.06,483.53,484.34,67598.0,482.8206,482.9799,481.4565,482.263,67598.0
2024-09-10 10:10:00,484.12,484.12,482.33,482.97,27605.0,482.044,482.044,480.2616,480.8989,27605.0
2024-09-10 10:20:00,483.0,484.55,482.86,484.41,33710.0,480.9288,482.4721,480.7894,482.3327,33710.0
2024-09-10 10:30:00,484.41,485.3,484.22,485.3,32071.0,482.3327,483.2189,482.1435,483.2189,32071.0
2024-09-10 10:40:00,485.21,485.45,484.81,485.27,21780.0,483.1293,483.3683,482.731,483.189,21780.0
2024-09-10 10:50:00,485.27,485.27,484.43,484.97,29369.0,483.189,483.189,482.3526,482.8903,29369.0
2024-09-10 11:00:00,484.91,485.72,484.9,485.49,24388.0,482.8306,483.6371,482.8206,483.4081,24388.0
2024-09-10 11:10:00,485.62,485.86,485.36,485.59,16386.0,483.5375,483.7765,483.2787,483.5077,16386.0
2024-09-10 11:20:00,485.6,485.65,484.88,485.34,19915.0,483.5176,483.5674,482.8007,483.2587,19915.0
2024-09-10 11:30:00,485.31,485.64,484.44,484.64,24470.0,483.2289,483.5575,482.3626,482.5617,24470.0
2024-09-10 11:40:00,484.56,485.36,484.55,484.98,13754.0,482.4821,483.2787,482.4721,482.9003,13754.0
2024-09-10 11:50:00,484.97,484.97,484.11,484.24,31903.0,482.8903,482.8903,482.034,482.1635,31903.0
2024-09-10 12:00:00,484.24,484.24,483.57,483.7,25421.0,482.1635,482.1635,481.4963,481.6258,25421.0
2024-09-10 12:10:00,483.61,484.06,483.25,483.59,19195.0,481.5362,481.9842,481.1777,481.5162,19195.0
2024-09-10 12:20:00,483.55,483.69,482.69,483.01,27975.0,481.4764,481.6158,480.6201,480.9387,27975.0
2024-09-10 12:30:00,483.0,483.69,483.0,483.42,10951.0,480.9288,481.6158,480.9288,481.347,10951.0
2024-09-10 12:40:00,483.37,483.97,483.34,483.91,14002.0,481.2972,481.8946,481.2673,481.8349,14002.0
2024-09-10 12:50:00,483.9,484.3,483.89,484.08,10855.0,481.8249,482.2232,481.815,482.0041,10855.0
2024-09-10 13:00:00,483.95,484.98,483.89,484.8,21264.0,481.8747,482.9003,481.815,482.7211,21264.0
2024-09-10 13:10:00,484.97,485.96,484.94,485.56,8977.0,482.8903,483.8761,482.8605,483.4778,8977.0
2024-09-10 13:20:00,485.6,485.71,485.02,485.12,19037.0,483.5176,483.6272,482.9401,483.0397,19037.0
2024-09-10 13:30:00,485.19,485.76,485.19,485.71,5707.0,483.1094,483.6769,483.1094,483.6272,5707.0
2024-09-10 13:40:00,485.81,485.86,485.25,485.33,8678.0,483.7267,483.7765,483.1691,483.2488,8678.0
2024-09-10 13:50:00,485.32,485.64,485.16,485.6,8579.0,483.2388,483.5575,483.0795,483.5176,8579.0
2024-09-10 14:00:00,485.5,486.37,485.45,486.37,19838.0,483.4181,484.2843,483.3683,484.2843,19838.0
2024-09-10 14:10:00,486.27,486.52,485.98,486.25,13760.0,484.1848,484.4337,483.896,484.1648,13760.0
2024-09-10 14:20:00,486.12,486.18,485.58,485.97,13832.0,484.0354,484.0951,483.4977,483.886,13832.0
2024-09-10 14:30:00,485.91,486.28,485.8,486.15,13960.0,483.8263,484.1947,483.7168,484.0653,13960.0
2024-09-10 14:40:00,486.16,486.56,485.93,486.34,13684.0,484.0752,484.4735,483.8462,484.2545,13684.0
2024-09-10 14:50:00,486.4,487.27,486.39,487.27,19400.0,484.3142,485.1805,484.3042,485.1805,19400.0
2024-09-10 15:00:00,487.2,487.48,486.89,487.4,18222.0,485.1108,485.3896,484.8021,485.3099,18222.0
2024-09-10 15:10:00,487.43,487.76,487.24,487.27,22445.0,485.3398,485.6684,485.1506,485.1805,22445.0
2024-09-10 15:20:00,487.36,487.77,487.36,487.61,31708.0,485.2701,485.6783,485.2701,485.519,31708.0
2024-09-10 15:30:00,487.61,487.65,486.48,486.49,40349.0,485.519,485.5588,484.3939,484.4038,40349.0
2024-09-10 15:40:00,486.5,487.59,486.35,486.99,40196.0,484.4138,485.4991,484.2644,484.9017,40196.0
2024-09-10 15:50:00,486.96,488.33,486.82,487.9,119156.0,484.8718,486.2359,484.7324,485.8078,119156.0
2024-09-11 09:30:00,486.52,486.66,480.84,481.5,60619.0,484.4337,484.5731,478.778,479.4352,60619.0
2024-09-11 09:40:00,481.87,482.64,481.22,482.32,52868.0,479.8036,480.5703,479.1564,480.2517,52868.0
2024-09-11 09:50:00,482.02,482.73,481.14,481.93,63618.0,479.953,480.6599,479.0767,479.8634,63618.0
2024-09-11 10:00:00,481.92,482.1,480.61,482.03,82172.0,479.8534,480.0326,478.549,479.9629,82172.0
2024-09-11 10:10:00,481.98,481.98,478.06,478.06,53955.0,479.9131,479.9131,476.01,476.01,53955.0
2024-09-11 10:20:00,478.34,479.13,477.88,478.16,20497.0,476.2888,477.0754,475.8307,476.1095,20497.0
2024-09-11 10:30:00,478.0,479.42,477.96,479.42,34615.0,475.9502,477.3641,475.9104,477.3641,34615.0
2024-09-11 10:40:00,479.22,479.53,478.56,478.56,53499.0,477.165,477.4737,476.5078,476.5078,53499.0
2024-09-11 10:50:00,478.52,478.99,477.84,478.75,35207.0,476.468,476.936,475.7909,476.697,35207.0
2024-09-11 11:00:00,478.74,479.37,478.17,478.95,19672.0,476.687,477.3143,476.1195,476.8961,19672.0
2024-09-11 11:10:00,478.9,479.32,478.31,478.96,39803.0,476.8464,477.2646,476.2589,476.9061,39803.0
2024-09-11 11:20:00,478.96,479.52,478.19,478.79,19861.0,476.9061,477.4637,476.1394,476.7368,19861.0
2024-09-11 11:30:00,479.03,480.39,478.84,480.28,9708.0,476.9758,478.33,476.7866,478.2204,9708.0
2024-09-11 11:40:00,480.34,481.28,480.25,481.12,16954.0,478.2802,479.2161,478.1906,479.0568,16954.0
2024-09-11 11:50:00,481.06,481.24,479.37,480.33,34124.0,478.9971,479.1763,477.3143,478.2702,34124.0
2024-09-11 12:00:00,480.52,481.94,479.97,481.58,14319.0,478.4594,479.8733,477.9118,479.5149,14319.0
2024-09-11 12:10:00,481.48,481.71,480.77,481.23,21079.0,479.4153,479.6443,478.7083,479.1664,21079.0
2024-09-11 12:20:00,481.32,481.34,480.6,481.01,12491.0,479.256,479.2759,478.5391,478.9473,12491.0
2024-09-11 12:30:00,481.26,481.46,480.71,481.24,10069.0,479.1962,479.3954,478.6486,479.1763,10069.0
2024-09-11 12:40:00,481.42,482.2,481.27,482.06,13849.0,479.3555,480.1322,479.2062,479.9928,13849.0
2024-09-11 12:50:00,482.06,482.23,481.73,481.9,14955.0,479.9928,480.1621,479.6642,479.8335,14955.0
2024-09-11 13:00:00,481.98,483.65,481.89,483.48,7045.0,479.9131,481.576,479.8235,481.4067,7045.0
2024-09-11 13:10:00,483.59,484.09,483.59,483.9,6507.0,481.5162,482.0141,481.5162,481.8249,6507.0
2024-09-11 13:20:00,483.91,483.95,482.86,483.9,11524.0,481.8349,481.8747,480.7894,481.8249,11524.0
2024-09-11 13:30:00,483.73,484.49,483.72,484.49,7088.0,481.6556,482.4124,481.6457,482.4124,7088.0
2024-09-11 13:40:00,484.5,484.76,484.35,484.63,15584.0,482.4223,482.6812,482.273,482.5518,15584.0
2024-09-11 13:50:00,484.63,484.88,483.97,484.63,14871.0,482.5518,482.8007,481.8946,482.5518,14871.0
2024-09-11 14:00:00,484.58,485.23,484.36,485.04,15449.0,482.502,483.1492,482.2829,482.96,15449.0
2024-09-11 14:10:00,485.15,485.26,484.14,484.26,26667.0,483.0696,483.1791,482.0639,482.1834,26667.0
2024-09-11 14:20:00,484.26,484.86,484.26,484.63,30673.0,482.1834,482.7808,482.1834,482.5518,30673.0
2024-09-11 14:30:00,484.64,485.34,484.48,485.34,25937.0,482.5617,483.2587,482.4024,483.2587,25937.0
2024-09-11 14:40:00,485.41,486.13,485.29,485.95,25457.0,483.3284,484.0454,483.209,483.8661,25457.0
2024-09-11 14:50:00,485.82,485.84,485.08,485.17,17373.0,483.7367,483.7566,482.9999,483.0895,17373.0
2024-09-11 15:00:00,485.07,485.99,485.07,485.99,21362.0,482.9899,483.906,482.9899,483.906,21362.0
2024-09-11 15:10:00,485.99,487.16,485.98,487.1,46460.0,483.906,485.0709,483.896,485.0112,46460.0
2024-09-11 15:20:00,487.08,487.94,486.91,487.01,33868.0,484.9913,485.8476,484.822,484.9216,33868.0
2024-09-11 15:30:00,487.01,487.65,486.72,486.78,32010.0,484.9216,485.5588,484.6328,484.6926,32010.0
2024-09-11 15:40:00,486.7,487.05,485.78,487.04,42398.0,484.6129,484.9614,483.6969,484.9514,42398.0
2024-09-11 15:50:00,486.97,489.11,486.58,487.99,199622.0,484.8817,487.0126,484.4934,485.8974,199622.0
2024-09-12 09:30:00,486.95,488.04,484.53,484.91,99834.0,484.8618,485.9472,482.4522,482.8306,99834.0
2024-09-12 09:40:00,484.74,485.66,483.92,485.09,43894.0,482.6613,483.5774,481.8448,483.0098,43894.0
2024-09-12 09:50:00,485.33,485.39,483.0,483.72,25431.0,483.2488,483.3085,480.9288,481.6457,25431.0
2024-09-12 10:00:00,483.58,484.45,483.18,484.1,21258.0,481.5063,482.3726,481.108,482.0241,21258.0
2024-09-12 10:10:00,484.22,486.86,484.04,486.41,34444.0,482.1435,484.7722,481.9643,484.3242,34444.0
2024-09-12 10:20:00,486.4,486.64,485.04,485.47,16466.0,484.3142,484.5532,482.96,483.3882,16466.0
2024-09-12 10:30:00,485.44,485.44,484.21,484.95,30933.0,483.3583,483.3583,482.1336,482.8704,30933.0
2024-09-12 10:40:00,484.96,485.81,484.74,485.81,8511.0,482.8804,483.7267,482.6613,483.7267,8511.0
2024-09-12 10:50:00,485.62,485.65,484.72,484.75,19643.0,483.5375,483.5674,482.6414,482.6713,19643.0
2024-09-12 11:00:00,484.53,485.4,484.37,485.38,7693.0,482.4522,483.3185,482.2929,483.2986,7693.0
2024-09-12 11:10:00,485.22,485.93,485.13,485.52,16798.0,483.1393,483.8462,483.0496,483.438,16798.0
2024-09-12 11:20:00,485.45,485.92,485.21,485.44,10815.0,483.3683,483.8363,483.1293,483.3583,10815.0
2024-09-12 11:30:00,485.31,485.95,485.1,485.81,14734.0,483.2289,483.8661,483.0198,483.7267,14734.0
2024-09-12 11:40:00,485.84,486.09,485.44,486.0,19856.0,483.7566,484.0055,483.3583,483.9159,19856.0
2024-09-12 11:50:00,486.0,486.23,485.83,486.16,11298.0,483.9159,484.1449,483.7466,484.0752,11298.0
2024-09-12 12:00:00,486.14,486.48,485.96,486.48,9021.0,484.0553,484.3939,483.8761,484.3939,9021.0
2024-09-12 12:10:00,486.36,486.7,486.07,486.7,12215.0,484.2744,484.6129,483.9856,484.6129,12215.0
2024-09-12 12:20:00,486.66,486.8,486.49,486.63,7604.0,484.5731,484.7125,484.4038,484.5432,7604.0
2024-09-12 12:30:00,486.62,487.06,486.57,486.96,9042.0,484.5333,484.9714,484.4835,484.8718,9042.0
2024-09-12 12:40:00,486.93,487.54,486.69,486.87,9770.0,484.8419,485.4493,484.603,484.7822,9770.0
2024-09-12 12:50:00,486.87,488.32,486.86,488.09,18885.0,484.7822,486.226,484.7722,485.9969,18885.0
2024-09-12 13:00:00,488.04,488.57,488.03,488.44,15218.0,485.9472,486.4749,485.9372,486.3454,15218.0
2024-09-12 13:10:00,488.39,490.25,488.39,488.78,127067.0,486.2957,488.1477,486.2957,486.684,127067.0
2024-09-12 13:20:00,488.75,489.8,488.46,489.5,26292.0,486.6541,487.6996,486.3654,487.4009,26292.0
2024-09-12 13:30:00,489.4,489.48,488.97,489.42,7746.0,487.3013,487.381,486.8732,487.3212,7746.0
2024-09-12 13:40:00,489.48,489.87,489.31,489.72,8504.0,487.381,487.7693,487.2117,487.62,8504.0
2024-09-12 13:50:00,489.83,490.4,489.67,489.73,27811.0,487.7295,488.297,487.5702,487.6299,27811.0
2024-09-12 14:00:00,489.67,489.92,489.51,489.92,14865.0,487.5702,487.8191,487.4109,487.8191,14865.0
2024-09-12 14:10:00,489.89,490.82,489.81,490.62,42515.0,487.7892,488.7152,487.7096,488.5161,42515.0
2024-09-12 14:20:00,490.69,492.19,490.69,491.87,67239.0,488.5858,490.0794,488.5858,489.7607,67239.0
2024-09-12 14:30:00,491.86,492.29,491.49,491.99,16394.0,489.7508,490.1789,489.3824,489.8802,16394.0
2024-09-12 14:40:00,491.95,492.12,491.27,491.46,22655.0,489.8404,490.0097,489.1633,489.3525,22655.0
2024-09-12 14:50:00,491.44,492.05,490.37,491.47,33502.0,489.3326,489.94,488.2672,489.3625,33502.0
2024-09-12 15:00:00,491.47,491.47,490.48,490.97,27679.0,489.3625,489.3625,488.3767,488.8646,27679.0
2024-09-12 15:10:00,490.94,491.72,490.92,491.61,13833.0,488.8347,489.6114,488.8148,489.5019,13833.0
2024-09-12 15:20:00,491.61,492.07,491.35,491.64,23170.0,489.5019,489.9599,489.243,489.5317,23170.0
2024-09-12 15:30:00,491.64,492.57,491.54,492.46,34484.0,489.5317,490.4577,489.4322,490.3482,34484.0
2024-09-12 15:40:00,492.42,492.88,492.06,492.28,40167.0,490.3084,490.7664,489.9499,490.169,40167.0
2024-09-12 15:50:00,492.01,492.81,491.72,492.29,110547.0,489.9001,490.6967,489.6114,490.1789,110547.0
2024-09-13 09:30:00,493.1,493.41,491.45,492.64,44415.0,490.9855,491.2941,489.3425,490.5274,44415.0
2024-09-13 09:40:00,492.64,494.26,492.28,494.24,21069.0,490.5274,492.1405,490.169,492.1206,21069.0
2024-09-13 09:50:00,494.23,494.29,493.33,493.9,29269.0,492.1106,492.1704,491.2145,491.782,29269.0
2024-09-13 10:00:00,493.97,494.2,491.84,492.5,40302.0,491.8517,492.0807,489.7309,490.388,40302.0
2024-09-13 10:10:00,492.32,493.46,492.23,492.81,22145.0,490.2088,491.3439,490.1192,490.6967,22145.0
2024-09-13 10:20:00,492.86,493.44,492.58,492.64,29371.0,490.7465,491.324,490.4677,490.5274,29371.0
2024-09-13 10:30:00,492.84,493.66,492.4,493.62,24894.0,490.7266,491.5431,490.2885,491.5032,24894.0
2024-09-13 10:40:00,493.62,494.13,493.52,493.66,13617.0,491.5032,492.011,491.4037,491.5431,13617.0
2024-09-13 10:50:00,493.5,493.66,492.37,492.89,21533.0,491.3837,491.5431,490.2586,490.7764,21533.0
2024-09-13 11:00:00,492.82,493.18,492.73,492.91,15797.0,490.7067,491.0651,490.617,490.7963,15797.0
2024-09-13 11:10:00,492.85,493.15,492.14,493.15,27376.0,490.7365,491.0352,490.0296,491.0352,27376.0
2024-09-13 11:20:00,493.23,494.36,493.15,494.27,24882.0,491.1149,492.2401,491.0352,492.1504,24882.0
2024-09-13 11:30:00,494.28,495.26,494.2,495.06,39496.0,492.1604,493.1362,492.0807,492.9371,39496.0
2024-09-13 11:40:00,495.06,496.22,495.06,496.02,44514.0,492.9371,494.0921,492.9371,493.8929,44514.0
2024-09-13 11:50:00,496.08,496.85,496.08,496.3,72193.0,493.9527,494.7194,493.9527,494.1717,72193.0
2024-09-13 12:00:00,496.31,496.36,495.71,496.11,53661.0,494.1817,494.2315,493.5843,493.9826,53661.0
2024-09-13 12:10:00,496.11,496.11,495.56,495.73,35705.0,493.9826,493.9826,493.4349,493.6042,35705.0
2024-09-13 12:20:00,495.7,495.7,494.79,495.09,27165.0,493.5743,493.5743,492.6682,492.9669,27165.0
2024-09-13 12:30:00,495.05,495.48,494.77,494.95,25787.0,492.9271,493.3553,492.6483,492.8275,25787.0
2024-09-13 12:40:00,495.1,495.27,494.6,495.1,38521.0,492.9769,493.1462,492.479,492.9769,38521.0
2024-09-13 12:50:00,494.97,495.64,494.96,495.36,22354.0,492.8474,493.5146,492.8375,493.2358,22354.0
2024-09-13 13:00:00,495.43,495.66,495.29,495.44,24118.0,493.3055,493.5345,493.1661,493.3154,24118.0
2024-09-13 13:10:00,495.44,495.75,495.32,495.32,17523.0,493.3154,493.6241,493.1959,493.1959,17523.0
2024-09-13 13:20:00,495.27,495.88,494.87,495.77,20090.0,493.1462,493.7535,492.7479,493.644,20090.0
2024-09-13 13:30:00,495.69,496.41,495.58,496.33,18236.0,493.5644,494.2813,493.4548,494.2016,18236.0
2024-09-13 13:40:00,496.33,496.4,495.64,495.68,17425.0,494.2016,494.2713,493.5146,493.5544,17425.0
2024-09-13 13:50:00,495.61,496.31,495.52,495.93,18093.0,493.4847,494.1817,493.3951,493.8033,18093.0
2024-09-13 14:00:00,495.85,495.91,495.15,495.75,18819.0,493.7237,493.7834,493.0267,493.6241,18819.0
2024-09-13 14:10:00,495.69,495.93,495.34,495.43,15088.0,493.5644,493.8033,493.2159,493.3055,15088.0
2024-09-13 14:20:00,495.4,495.41,494.53,494.74,29961.0,493.2756,493.2856,492.4093,492.6184,29961.0
2024-09-13 14:30:00,494.73,494.92,494.31,494.31,22786.0,492.6085,492.7977,492.1903,492.1903,22786.0
2024-09-13 14:40:00,494.37,494.8,494.29,494.54,29290.0,492.25,492.6782,492.1704,492.4193,29290.0
2024-09-13 14:50:00,494.41,494.64,494.28,494.57,18692.0,492.2898,492.5189,492.1604,492.4492,18692.0
2024-09-13 15:00:00,494.56,494.98,494.21,494.76,21812.0,492.4392,492.8574,492.0907,492.6383,21812.0
2024-09-13 15:10:00,494.75,495.43,494.67,495.42,25978.0,492.6284,493.3055,492.5487,493.2955,25978.0
2024-09-13 15:20:00,495.36,495.56,495.05,495.16,26110.0,493.2358,493.4349,492.9271,493.0366,26110.0
2024-09-13 15:30:00,495.17,495.22,493.82,493.87,37196.0,493.0466,493.0964,491.7024,491.7522,37196.0
2024-09-13 15:40:00,493.87,494.56,493.71,494.4,42212.0,491.7522,492.4392,491.5928,492.2799,42212.0
2024-09-13 15:50:00,494.32,494.89,493.24,493.52,133089.0,492.2002,492.7678,491.1249,491.4037,133089.0
2024-09-16 09:30:00,495.3,497.48,494.79,496.02,63635.0,493.176,495.3467,492.6682,493.8929,63635.0
2024-09-16 09:40:00,495.88,497.12,495.82,496.52,24944.0,493.7535,494.9882,493.6938,494.3908,24944.0
2024-09-16 09:50:00,496.69,497.11,495.98,496.38,16201.0,494.5601,494.9783,493.8531,494.2514,16201.0
2024-09-16 10:00:00,496.38,496.45,495.05,495.69,27679.0,494.2514,494.3211,492.9271,493.5644,27679.0
2024-09-16 10:10:00,495.74,495.74,494.48,494.8,24695.0,493.6141,493.6141,492.3595,492.6782,24695.0
2024-09-16 10:20:00,494.81,495.04,493.56,494.13,25398.0,492.6881,492.9171,491.4435,492.011,25398.0
2024-09-16 10:30:00,494.11,494.31,493.39,493.95,18165.0,491.9911,492.1903,491.2742,491.8318,18165.0
2024-09-16 10:40:00,493.94,495.02,493.66,494.65,20330.0,491.8219,492.8972,491.5431,492.5288,20330.0
2024-09-16 10:50:00,494.66,495.17,494.54,495.05,25821.0,492.5388,493.0466,492.4193,492.9271,25821.0
2024-09-16 11:00:00,495.02,495.48,495.0,495.31,11550.0,492.8972,493.3553,492.8773,493.186,11550.0
2024-09-16 11:10:00,495.26,495.42,494.67,495.16,15276.0,493.1362,493.2955,492.5487,493.0366,15276.0
2024-09-16 11:20:00,495.21,495.3,494.69,494.99,9957.0,493.0864,493.176,492.5686,492.8674,9957.0
2024-09-16 11:30:00,494.65,495.0,494.6,494.92,8379.0,492.5288,492.8773,492.479,492.7977,8379.0
2024-09-16 11:40:00,494.82,495.61,494.71,495.61,9428.0,492.6981,493.4847,492.5886,493.4847,9428.0
2024-09-16 11:50:00,495.61,496.65,495.61,496.47,12468.0,493.4847,494.5202,493.4847,494.341,12468.0
2024-09-16 12:00:00,496.43,496.61,495.99,496.03,26766.0,494.3012,494.4804,493.8631,493.9029,26766.0
2024-09-16 12:10:00,495.88,496.31,495.78,496.2,12605.0,493.7535,494.1817,493.654,494.0722,12605.0
2024-09-16 12:20:00,496.07,497.0,495.69,497.0,16119.0,493.9427,494.8687,493.5644,494.8687,16119.0
2024-09-16 12:30:00,496.97,497.4,496.62,497.2,19589.0,494.8389,495.267,494.4904,495.0679,19589.0
2024-09-16 12:40:00,497.34,497.74,497.23,497.44,11885.0,495.2073,495.6056,495.0978,495.3069,11885.0
2024-09-16 12:50:00,497.41,497.82,496.88,496.93,12184.0,495.277,495.6852,494.7493,494.799,12184.0
2024-09-16 13:00:00,496.94,497.49,496.94,497.0,13513.0,494.809,495.3566,494.809,494.8687,13513.0
2024-09-16 13:10:00,497.0,497.14,496.75,496.98,10801.0,494.8687,495.0081,494.6198,494.8488,10801.0
2024-09-16 13:20:00,496.98,497.25,496.68,496.98,14711.0,494.8488,495.1177,494.5501,494.8488,14711.0
2024-09-16 13:30:00,497.03,497.83,496.57,497.83,10126.0,494.8986,495.6952,494.4406,495.6952,10126.0
2024-09-16 13:40:00,497.83,497.9,497.67,497.76,8208.0,495.6952,495.7649,495.5359,495.6255,8208.0
2024-09-16 13:50:00,497.77,498.21,497.59,498.15,5536.0,495.6354,496.0735,495.4562,496.0138,5536.0
2024-09-16 14:00:00,498.18,498.22,497.74,497.89,12316.0,496.0437,496.0835,495.6056,495.7549,12316.0
2024-09-16 14:10:00,497.95,498.14,497.72,497.84,11716.0,495.8147,496.0038,495.5857,495.7051,11716.0
2024-09-16 14:20:00,497.84,498.16,497.51,497.53,13613.0,495.7051,496.0238,495.3766,495.3965,13613.0
2024-09-16 14:30:00,497.67,497.83,497.27,497.58,14495.0,495.5359,495.6952,495.1376,495.4463,14495.0
2024-09-16 14:40:00,497.57,497.58,496.99,497.32,14086.0,495.4363,495.4463,494.8588,495.1874,14086.0
2024-09-16 14:50:00,497.32,497.7,497.26,497.67,13634.0,495.1874,495.5657,495.1276,495.5359,13634.0
2024-09-16 15:00:00,497.66,497.7,496.53,496.66,12556.0,495.5259,495.5657,494.4008,494.5302,12556.0
2024-09-16 15:10:00,496.68,496.84,496.22,496.79,16111.0,494.5501,494.7094,494.0921,494.6596,16111.0
2024-09-16 15:20:00,496.79,496.99,496.36,496.95,18207.0,494.6596,494.8588,494.2315,494.819,18207.0
2024-09-16 15:30:00,497.01,497.47,497.0,497.01,18351.0,494.8787,495.3367,494.8687,494.8787,18351.0
2024-09-16 15:40:00,497.09,497.37,496.77,496.92,36254.0,494.9584,495.2372,494.6397,494.7891,36254.0
2024-09-16 15:50:00,497.1,498.32,497.05,497.91,100344.0,494.9683,496.1831,494.9185,495.7748,100344.0
2024-09-17 09:30:00,498.6,499.54,497.85,499.49,55893.0,496.4619,497.3978,495.7151,497.3481,55893.0
2024-09-17 09:40:00,499.29,501.35,499.29,500.44,77543.0,497.1489,499.2001,497.1489,498.294,77543.0
2024-09-17 09:50:00,500.54,500.71,499.88,500.0,41364.0,498.3936,498.5628,497.7364,497.8559,41364.0
2024-09-17 10:00:00,499.91,500.55,499.55,500.31,35962.0,497.7663,498.4035,497.4078,498.1645,35962.0
2024-09-17 10:10:00,500.27,501.16,499.8,501.16,29130.0,498.1247,499.0109,497.6567,499.0109,29130.0
2024-09-17 10:20:00,501.15,501.46,500.19,500.38,36866.0,499.0009,499.3096,498.0451,498.2342,36866.0
2024-09-17 10:30:00,500.41,500.67,500.09,500.67,32747.0,498.2641,498.523,497.9455,498.523,32747.0
2024-09-17 10:40:00,500.85,500.93,499.99,500.87,19821.0,498.7022,498.7819,497.8459,498.7221,19821.0
2024-09-17 10:50:00,500.85,501.26,500.38,500.58,35594.0,498.7022,499.1105,498.2342,498.4334,35594.0
2024-09-17 11:00:00,500.65,501.45,500.65,500.97,17193.0,498.5031,499.2997,498.5031,498.8217,17193.0
2024-09-17 11:10:00,500.9,501.74,500.87,501.27,19124.0,498.752,499.5884,498.7221,499.1204,19124.0
2024-09-17 11:20:00,501.27,501.32,500.71,501.18,25006.0,499.1204,499.1702,498.5628,499.0308,25006.0
2024-09-17 11:30:00,501.18,501.31,500.82,500.82,20956.0,499.0308,499.1603,498.6724,498.6724,20956.0
2024-09-17 11:40:00,500.98,501.0,500.68,500.83,19263.0,498.8317,498.8516,498.533,498.6823,19263.0
2024-09-17 11:50:00,500.8,501.2,500.66,500.99,14986.0,498.6524,499.0507,498.513,498.8416,14986.0
2024-09-17 12:00:00,501.0,501.16,500.63,501.01,18891.0,498.8516,499.0109,498.4832,498.8615,18891.0
2024-09-17 12:10:00,501.01,501.21,500.89,500.9,15170.0,498.8615,499.0607,498.7421,498.752,15170.0
2024-09-17 12:20:00,501.0,501.31,500.67,500.96,40633.0,498.8516,499.1603,498.523,498.8118,40633.0
2024-09-17 12:30:00,500.96,501.03,500.33,500.56,31805.0,498.8118,498.8815,498.1845,498.4135,31805.0
2024-09-17 12:40:00,500.58,500.73,499.34,499.49,20310.0,498.4334,498.5827,497.1987,497.3481,20310.0
2024-09-17 12:50:00,499.5,500.04,499.08,499.85,25177.0,497.358,497.8957,496.9398,497.7065,25177.0
2024-09-17 13:00:00,499.85,500.05,499.65,499.86,18106.0,497.7065,497.9057,497.5074,497.7165,18106.0
2024-09-17 13:10:00,499.87,499.98,499.61,499.74,21910.0,497.7264,497.836,497.4675,497.597,21910.0
2024-09-17 13:20:00,499.76,500.42,499.69,500.39,13392.0,497.6169,498.2741,497.5472,498.2442,13392.0
2024-09-17 13:30:00,500.39,500.84,500.24,500.4,18552.0,498.2442,498.6923,498.0948,498.2542,18552.0
2024-09-17 13:40:00,500.39,501.0,499.96,500.99,19622.0,498.2442,498.8516,497.816,498.8416,19622.0
2024-09-17 13:50:00,500.98,501.4,500.65,500.65,17447.0,498.8317,499.2499,498.5031,498.5031,17447.0
2024-09-17 14:00:00,500.78,501.01,500.49,500.8,9817.0,498.6325,498.8615,498.3438,498.6524,9817.0
2024-09-17 14:10:00,500.94,500.98,500.63,500.74,11489.0,498.7918,498.8317,498.4832,498.5927,11489.0
2024-09-17 14:20:00,500.79,501.01,500.52,500.55,18379.0,498.6425,498.8615,498.3736,498.4035,18379.0
2024-09-17 14:30:00,500.55,500.99,500.4,500.65,7401.0,498.4035,498.8416,498.2542,498.5031,7401.0
2024-09-17 14:40:00,500.63,500.71,499.99,500.16,17773.0,498.4832,498.5628,497.8459,498.0152,17773.0
2024-09-17 14:50:00,500.06,500.23,499.8,500.11,19744.0,497.9156,498.0849,497.6567,497.9654,19744.0
2024-09-17 15:00:00,500.11,500.29,499.97,500.15,30193.0,497.9654,498.1446,497.826,498.0052,30193.0
2024-09-17 15:10:00,500.11,500.54,500.11,500.11,19179.0,497.9654,498.3936,497.9654,497.9654,19179.0
2024-09-17 15:20:00,500.12,500.76,500.1,500.4,24291.0,497.9754,498.6126,497.9554,498.2542,24291.0
2024-09-17 15:30:00,500.46,500.58,500.14,500.23,15308.0,498.3139,498.4334,497.9953,498.0849,15308.0
2024-09-17 15:40:00,500.29,500.92,500.27,500.87,35342.0,498.1446,498.7719,498.1247,498.7221,35342.0
2024-09-17 15:50:00,500.94,501.66,500.7,501.39,136264.0,498.7918,499.5088,498.5529,499.2399,136264.0
2024-09-18 09:30:00,501.28,501.8,499.94,500.87,81003.0,499.1304,499.6482,497.7961,498.7221,81003.0
2024-09-18 09:40:00,500.94,501.24,500.37,500.37,26163.0,498.7918,499.0906,498.2243,498.2243,26163.0
2024-09-18 09:50:00,500.37,500.83,497.94,498.28,26499.0,498.2243,498.6823,495.8047,496.1432,26499.0
2024-09-18 10:00:00,498.14,498.91,498.03,498.91,23801.0,496.0038,496.7705,495.8943,496.7705,23801.0
2024-09-18 10:10:00,498.74,499.2,497.96,497.96,16143.0,496.6013,497.0593,495.8246,495.8246,16143.0
2024-09-18 10:20:00,497.93,498.4,497.6,497.72,25613.0,495.7948,496.2627,495.4662,495.5857,25613.0
2024-09-18 10:30:00,497.72,497.73,495.77,495.77,34624.0,495.5857,495.5956,493.644,493.644,34624.0
2024-09-18 10:40:00,495.91,497.37,495.89,496.8,35250.0,493.7834,495.2372,493.7635,494.6696,35250.0
2024-09-18 10:50:00,496.67,497.28,496.43,497.22,18975.0,494.5402,495.1475,494.3012,495.0878,18975.0
2024-09-18 11:00:00,497.22,497.64,496.75,496.98,24851.0,495.0878,495.506,494.6198,494.8488,24851.0
2024-09-18 11:10:00,496.99,497.65,496.83,497.51,10164.0,494.8588,495.516,494.6995,495.3766,10164.0
2024-09-18 11:20:00,497.58,497.74,497.17,497.55,28339.0,495.4463,495.6056,495.038,495.4164,28339.0
2024-09-18 11:30:00,497.41,497.6,497.08,497.53,11346.0,495.277,495.4662,494.9484,495.3965,11346.0
2024-09-18 11:40:00,497.46,497.69,497.27,497.46,15785.0,495.3268,495.5558,495.1376,495.3268,15785.0
2024-09-18 11:50:00,497.36,498.11,497.21,497.92,18255.0,495.2272,495.974,495.0778,495.7848,18255.0
2024-09-18 12:00:00,497.96,498.17,497.63,497.98,19621.0,495.8246,496.0337,495.496,495.8445,19621.0
2024-09-18 12:10:00,497.99,499.09,497.99,498.96,9386.0,495.8545,496.9498,495.8545,496.8203,9386.0
2024-09-18 12:20:00,498.95,499.64,498.94,499.48,13069.0,496.8104,497.4974,496.8004,497.3381,13069.0
2024-09-18 12:30:00,499.55,499.72,498.57,498.7,14900.0,497.4078,497.5771,496.432,496.5614,14900.0
2024-09-18 12:40:00,498.67,499.42,498.66,499.27,13534.0,496.5316,497.2784,496.5216,497.129,13534.0
2024-09-18 12:50:00,499.27,499.37,498.73,498.88,15542.0,497.129,497.2286,496.5913,496.7407,15542.0
2024-09-18 13:00:00,498.9,499.18,498.79,499.02,11789.0,496.7606,497.0394,496.6511,496.8801,11789.0
2024-09-18 13:10:00,498.9,499.25,498.87,499.24,15196.0,496.7606,497.1091,496.7307,497.0991,15196.0
2024-09-18 13:20:00,499.24,499.37,498.77,499.29,8028.0,497.0991,497.2286,496.6311,497.1489,8028.0
2024-09-18 13:30:00,499.25,499.34,498.55,498.73,28163.0,497.1091,497.1987,496.4121,496.5913,28163.0
2024-09-18 13:40:00,498.73,498.84,498.18,498.4,21549.0,496.5913,496.7008,496.0437,496.2627,21549.0
2024-09-18 13:50:00,498.44,498.51,497.92,497.94,17917.0,496.3026,496.3723,495.7848,495.8047,17917.0
2024-09-18 14:00:00,497.89,500.73,497.22,497.39,42043.0,495.7549,498.5827,495.0878,495.2571,42043.0
2024-09-18 14:10:00,497.39,498.21,496.49,497.52,57216.0,495.2571,496.0735,494.3609,495.3865,57216.0
2024-09-18 14:20:00,497.51,497.51,496.01,496.95,24535.0,495.3766,495.3766,493.883,494.819,24535.0
2024-09-18 14:30:00,496.95,497.25,495.25,495.61,30528.0,494.819,495.1177,493.1262,493.4847,30528.0
2024-09-18 14:40:00,495.48,495.75,494.04,495.52,42088.0,493.3553,493.6241,491.9214,493.3951,42088.0
2024-09-18 14:50:00,495.52,496.44,495.44,496.06,31383.0,493.3951,494.3111,493.3154,493.9328,31383.0
2024-09-18 15:00:00,496.03,496.51,495.15,496.23,30685.0,493.9029,494.3808,493.0267,494.102,30685.0
2024-09-18 15:10:00,496.07,497.62,495.6,497.55,17302.0,493.9427,495.4861,493.4747,495.4164,17302.0
2024-09-18 15:20:00,497.54,497.85,495.68,497.36,22389.0,495.4064,495.7151,493.5544,495.2272,22389.0
2024-09-18 15:30:00,497.31,497.51,495.72,496.65,43915.0,495.1774,495.3766,493.5942,494.5202,43915.0
2024-09-18 15:40:00,496.69,496.73,495.49,495.68,47417.0,494.5601,494.5999,493.3652,493.5544,47417.0
2024-09-18 15:50:00,495.72,496.65,494.43,494.57,203604.0,493.5942,494.5202,492.3098,492.4492,203604.0
2024-09-19 09:30:00,500.0,501.13,499.09,499.09,90374.0,497.8559,498.981,496.9498,496.9498,90374.0
2024-09-19 09:40:00,499.21,500.5,498.96,500.5,56752.0,497.0693,498.3537,496.8203,498.3537,56752.0
2024-09-19 09:50:00,500.45,500.45,498.22,498.23,71457.0,498.3039,498.3039,496.0835,496.0935,71457.0
2024-09-19 10:00:00,498.56,498.89,496.79,496.93,76657.0,496.422,496.7506,494.6596,494.799,76657.0
2024-09-19 10:10:00,497.0,498.23,496.53,496.67,42293.0,494.8687,496.0935,494.4008,494.5402,42293.0
2024-09-19 10:20:00,496.61,496.69,494.0,494.93,88339.0,494.4804,494.5601,491.8816,492.8076,88339.0
2024-09-19 10:30:00,494.9,495.57,493.44,493.7,58231.0,492.7777,493.4449,491.324,491.5829,58231.0
2024-09-19 10:40:00,493.59,494.02,487.32,489.5,219098.0,491.4734,491.9015,485.2302,487.4009,219098.0
2024-09-19 10:50:00,489.49,490.72,488.57,490.72,61374.0,487.3909,488.6157,486.4749,488.6157,61374.0
2024-09-19 11:00:00,490.58,498.0,488.44,489.2,165789.0,488.4763,495.8644,486.3454,487.1022,165789.0
2024-09-19 11:10:00,489.21,490.49,488.71,489.61,53746.0,487.1121,488.3867,486.6143,487.5104,53746.0
2024-09-19 11:20:00,489.56,489.79,488.43,488.79,34304.0,487.4606,487.6897,486.3355,486.6939,34304.0
2024-09-19 11:30:00,488.63,489.46,487.98,489.07,54063.0,486.5346,487.3611,485.8874,486.9727,54063.0
2024-09-19 11:40:00,488.99,490.82,488.98,490.49,24967.0,486.8931,488.7152,486.8831,488.3867,24967.0
2024-09-19 11:50:00,490.51,492.48,490.44,492.48,36733.0,488.4066,490.3681,488.3369,490.3681,36733.0
2024-09-19 12:00:00,492.5,493.08,492.3,492.68,27121.0,490.388,490.9655,490.1889,490.5673,27121.0
2024-09-19 12:10:00,492.58,493.14,492.35,493.04,20866.0,490.4677,491.0253,490.2387,490.9257,20866.0
2024-09-19 12:20:00,493.13,493.6,493.01,493.49,15898.0,491.0153,491.4833,490.8958,491.3738,15898.0
2024-09-19 12:30:00,493.56,494.3,493.4,493.59,24174.0,491.4435,492.1803,491.2842,491.4734,24174.0
2024-09-19 12:40:00,493.6,493.77,492.64,493.33,30272.0,491.4833,491.6526,490.5274,491.2145,30272.0
2024-09-19 12:50:00,493.28,493.28,491.56,491.68,15490.0,491.1647,491.1647,489.4521,489.5716,15490.0
2024-09-19 13:00:00,491.89,492.82,491.88,492.12,19583.0,489.7807,490.7067,489.7707,490.0097,19583.0
2024-09-19 13:10:00,492.15,492.6,491.71,492.54,24000.0,490.0395,490.4876,489.6014,490.4279,24000.0
2024-09-19 13:20:00,492.42,492.61,492.17,492.61,17987.0,490.3084,490.4976,490.0595,490.4976,17987.0
2024-09-19 13:30:00,492.69,493.14,492.44,493.04,17372.0,490.5772,491.0253,490.3283,490.9257,17372.0
2024-09-19 13:40:00,493.05,493.8,492.92,493.38,29831.0,490.9357,491.6825,490.8062,491.2643,29831.0
2024-09-19 13:50:00,493.53,493.64,492.81,492.94,25173.0,491.4136,491.5231,490.6967,490.8261,25173.0
2024-09-19 14:00:00,492.85,493.65,492.55,492.55,24328.0,490.7365,491.5331,490.4378,490.4378,24328.0
2024-09-19 14:10:00,492.53,492.77,491.84,492.07,34799.0,490.4179,490.6569,489.7309,489.9599,34799.0
2024-09-19 14:20:00,492.25,492.8,491.93,492.7,22197.0,490.1391,490.6867,489.8205,490.5872,22197.0
2024-09-19 14:30:00,492.86,493.52,492.45,493.49,56211.0,490.7465,491.4037,490.3382,491.3738,56211.0
2024-09-19 14:40:00,493.39,493.88,492.61,492.75,23629.0,491.2742,491.7621,490.4976,490.637,23629.0
2024-09-19 14:50:00,492.64,493.13,492.44,493.01,17532.0,490.5274,491.0153,490.3283,490.8958,17532.0
2024-09-19 15:00:00,493.14,493.83,493.03,493.49,18159.0,491.0253,491.7123,490.9158,491.3738,18159.0
2024-09-19 15:10:00,493.31,493.72,492.89,492.89,14474.0,491.1946,491.6028,490.7764,490.7764,14474.0
2024-09-19 15:20:00,492.84,493.34,492.56,492.91,23835.0,490.7266,491.2244,490.4478,490.7963,23835.0
2024-09-19 15:30:00,492.84,493.32,492.37,493.24,36366.0,490.7266,491.2045,490.2586,491.1249,36366.0
2024-09-19 15:40:00,493.24,493.76,493.04,493.57,46846.0,491.1249,491.6426,490.9257,491.4534,46846.0
2024-09-19 15:50:00,493.47,493.54,492.39,493.23,231879.0,491.3539,491.4236,490.2785,491.1149,231879.0
2024-09-20 09:30:00,489.65,490.5,487.74,490.22,651379.0,487.5503,488.3966,485.6484,488.1178,651379.0
2024-09-20 09:40:00,490.16,490.6,488.3,489.51,20697.0,488.0581,488.4962,486.206,487.4109,20697.0
2024-09-20 09:50:00,489.45,490.23,489.09,489.79,31023.0,487.3511,488.1278,486.9927,487.6897,31023.0
2024-09-20 10:00:00,489.75,490.39,489.56,489.56,36116.0,487.6498,488.2871,487.4606,487.4606,36116.0
2024-09-20 10:10:00,489.56,490.23,488.66,490.09,18478.0,487.4606,488.1278,486.5645,487.9884,18478.0
2024-09-20 10:20:00,490.09,491.12,490.09,490.41,11295.0,487.9884,489.014,487.9884,488.307,11295.0
2024-09-20 10:30:00,490.23,490.74,490.09,490.61,17853.0,488.1278,488.6356,487.9884,488.5061,17853.0
2024-09-20 10:40:00,490.5,490.74,489.94,490.09,13886.0,488.3966,488.6356,487.839,487.9884,13886.0
2024-09-20 10:50:00,490.16,490.25,489.43,489.86,17798.0,488.0581,488.1477,487.3312,487.7594,17798.0
2024-09-20 11:00:00,489.85,489.93,489.2,489.69,16913.0,487.7494,487.8291,487.1022,487.5901,16913.0
2024-09-20 11:10:00,489.68,490.33,489.56,490.15,18517.0,487.5801,488.2273,487.4606,488.0481,18517.0
2024-09-20 11:20:00,490.22,490.86,490.0,490.76,19181.0,488.1178,488.7551,487.8988,488.6555,19181.0
2024-09-20 11:30:00,490.74,490.78,490.25,490.43,13410.0,488.6356,488.6754,488.1477,488.3269,13410.0
2024-09-20 11:40:00,490.43,491.47,490.33,490.96,16792.0,488.3269,489.3625,488.2273,488.8546,16792.0
2024-09-20 11:50:00,490.96,491.08,490.59,490.69,12348.0,488.8546,488.9741,488.4862,488.5858,12348.0
2024-09-20 12:00:00,490.69,491.41,490.58,491.34,19016.0,488.5858,489.3027,488.4763,489.233,19016.0
2024-09-20 12:10:00,491.23,491.84,490.94,491.84,21841.0,489.1235,489.7309,488.8347,489.7309,21841.0
2024-09-20 12:20:00,491.83,492.62,491.36,492.54,20519.0,489.7209,490.5075,489.2529,490.4279,20519.0
2024-09-20 12:30:00,492.54,492.98,492.32,492.79,9561.0,490.4279,490.866,490.2088,490.6768,9561.0
2024-09-20 12:40:00,492.7,492.89,492.45,492.86,7144.0,490.5872,490.7764,490.3382,490.7465,7144.0
2024-09-20 12:50:00,492.86,493.29,492.86,492.92,13014.0,490.7465,491.1746,490.7465,490.8062,13014.0
2024-09-20 13:00:00,492.91,493.08,492.7,492.86,8839.0,490.7963,490.9655,490.5872,490.7465,8839.0
2024-09-20 13:10:00,492.97,493.23,492.89,493.03,10609.0,490.856,491.1149,490.7764,490.9158,10609.0
2024-09-20 13:20:00,492.88,492.99,491.86,492.29,21675.0,490.7664,490.8759,489.7508,490.1789,21675.0
2024-09-20 13:30:00,492.31,492.71,492.31,492.64,9487.0,490.1989,490.5971,490.1989,490.5274,9487.0
2024-09-20 13:40:00,492.64,493.06,492.62,492.91,9746.0,490.5274,490.9456,490.5075,490.7963,9746.0
2024-09-20 13:50:00,492.82,492.91,492.46,492.56,9345.0,490.7067,490.7963,490.3482,490.4478,9345.0
2024-09-20 14:00:00,492.48,492.52,491.28,491.28,12041.0,490.3681,490.4079,489.1733,489.1733,12041.0
2024-09-20 14:10:00,491.36,491.51,490.85,491.34,11618.0,489.2529,489.4023,488.7451,489.233,11618.0
2024-09-20 14:20:00,491.4,491.41,490.8,490.87,8943.0,489.2928,489.3027,488.6953,488.765,8943.0
2024-09-20 14:30:00,490.8,491.02,490.15,490.33,12638.0,488.6953,488.9144,488.0481,488.2273,12638.0
2024-09-20 14:40:00,490.27,490.87,490.18,490.53,10663.0,488.1676,488.765,488.078,488.4265,10663.0
2024-09-20 14:50:00,490.48,491.54,490.48,491.25,16069.0,488.3767,489.4322,488.3767,489.1434,16069.0
2024-09-20 15:00:00,491.31,491.55,491.24,491.32,17537.0,489.2031,489.4421,489.1334,489.2131,17537.0
2024-09-20 15:10:00,491.28,491.78,490.7,491.78,24839.0,489.1733,489.6711,488.5958,489.6711,24839.0
2024-09-20 15:20:00,491.79,492.46,491.55,492.1,27132.0,489.6811,490.3482,489.4421,489.9898,27132.0
2024-09-20 15:30:00,492.15,493.52,491.95,493.1,31937.0,490.0395,491.4037,489.8404,490.9855,31937.0
2024-09-20 15:40:00,493.1,493.53,492.74,493.05,45455.0,490.9855,491.4136,490.627,490.9357,45455.0
2024-09-20 15:50:00,493.09,493.28,492.02,492.73,152096.0,490.9755,491.1647,489.9101,490.617,152096.0
2024-09-23 09:30:00,493.16,494.34,491.3,492.04,55941.0,491.0452,492.2201,489.1932,489.93,55941.0
2024-09-23 09:40:00,492.39,493.56,492.0,492.67,25477.0,490.2785,491.4435,489.8902,490.5573,25477.0
2024-09-23 09:50:00,492.65,492.89,492.0,492.4,25199.0,490.5374,490.7764,489.8902,490.2885,25199.0
2024-09-23 10:00:00,492.4,493.44,492.24,492.24,27525.0,490.2885,491.324,490.1292,490.1292,27525.0
2024-09-23 10:10:00,492.49,494.28,492.24,493.99,27336.0,490.3781,492.1604,490.1292,491.8716,27336.0
2024-09-23 10:20:00,494.05,494.5,493.26,493.68,13288.0,491.9314,492.3795,491.1448,491.563,13288.0
2024-09-23 10:30:00,493.68,494.04,493.38,493.56,18373.0,491.563,491.9214,491.2643,491.4435,18373.0
2024-09-23 10:40:00,493.56,495.13,493.56,494.77,16827.0,491.4435,493.0068,491.4435,492.6483,16827.0
2024-09-23 10:50:00,494.76,495.13,494.44,495.02,12249.0,492.6383,493.0068,492.3197,492.8972,12249.0
2024-09-23 11:00:00,494.89,495.14,494.51,495.0,18960.0,492.7678,493.0167,492.3894,492.8773,18960.0
2024-09-23 11:10:00,495.02,495.71,494.99,495.01,21472.0,492.8972,493.5843,492.8674,492.8873,21472.0
2024-09-23 11:20:00,495.19,496.3,495.19,496.1,20220.0,493.0665,494.1717,493.0665,493.9726,20220.0
2024-09-23 11:30:00,496.1,497.24,496.04,496.59,25354.0,493.9726,495.1077,493.9129,494.4605,25354.0
2024-09-23 11:40:00,496.55,496.55,495.8,495.89,16871.0,494.4207,494.4207,493.6739,493.7635,16871.0
2024-09-23 11:50:00,495.88,496.47,495.73,496.06,18187.0,493.7535,494.341,493.6042,493.9328,18187.0
2024-09-23 12:00:00,495.84,496.6,495.84,496.55,21864.0,493.7137,494.4705,493.7137,494.4207,21864.0
2024-09-23 12:10:00,496.55,496.63,495.8,496.32,14411.0,494.4207,494.5003,493.6739,494.1917,14411.0
2024-09-23 12:20:00,496.2,496.75,496.13,496.63,11443.0,494.0722,494.6198,494.0025,494.5003,11443.0
2024-09-23 12:30:00,496.63,496.97,496.47,496.57,13228.0,494.5003,494.8389,494.341,494.4406,13228.0
2024-09-23 12:40:00,496.61,496.61,495.98,496.31,15114.0,494.4804,494.4804,493.8531,494.1817,15114.0
2024-09-23 12:50:00,496.31,496.4,495.58,495.59,13477.0,494.1817,494.2713,493.4548,493.4648,13477.0
2024-09-23 13:00:00,495.66,495.74,495.26,495.69,13022.0,493.5345,493.6141,493.1362,493.5644,13022.0
2024-09-23 13:10:00,495.68,495.94,495.57,495.83,13374.0,493.5544,493.8133,493.4449,493.7038,13374.0
2024-09-23 13:20:00,495.82,496.63,495.82,496.43,14749.0,493.6938,494.5003,493.6938,494.3012,14749.0
2024-09-23 13:30:00,496.44,496.98,496.44,496.85,10887.0,494.3111,494.8488,494.3111,494.7194,10887.0
2024-09-23 13:40:00,496.87,497.11,496.46,496.66,17073.0,494.7393,494.9783,494.3311,494.5302,17073.0
2024-09-23 13:50:00,496.67,497.42,496.67,496.92,23577.0,494.5402,495.2869,494.5402,494.7891,23577.0
2024-09-23 14:00:00,496.98,497.03,496.34,496.61,15930.0,494.8488,494.8986,494.2116,494.4804,15930.0
2024-09-23 14:10:00,496.61,496.61,496.18,496.46,13589.0,494.4804,494.4804,494.0523,494.3311,13589.0
2024-09-23 14:20:00,496.54,496.57,496.19,496.2,10597.0,494.4107,494.4406,494.0622,494.0722,10597.0
2024-09-23 14:30:00,496.23,496.43,495.8,495.92,16577.0,494.102,494.3012,493.6739,493.7934,16577.0
2024-09-23 14:40:00,495.97,496.01,495.46,495.83,16865.0,493.8432,493.883,493.3353,493.7038,16865.0
2024-09-23 14:50:00,495.82,496.5,495.8,496.38,18459.0,493.6938,494.3709,493.6739,494.2514,18459.0
2024-09-23 15:00:00,496.3,496.56,496.14,496.14,26578.0,494.1717,494.4306,494.0124,494.0124,26578.0
2024-09-23 15:10:00,496.21,496.73,496.18,496.66,24704.0,494.0821,494.5999,494.0523,494.5302,24704.0
2024-09-23 15:20:00,496.66,496.83,496.31,496.73,35205.0,494.5302,494.6995,494.1817,494.5999,35205.0
2024-09-23 15:30:00,496.62,497.12,496.41,497.11,31541.0,494.4904,494.9882,494.2813,494.9783,31541.0
2024-09-23 15:40:00,497.03,497.12,496.67,496.85,44678.0,494.8986,494.9882,494.5402,494.7194,44678.0
2024-09-23 15:50:00,496.95,497.69,496.74,497.37,109509.0,494.819,495.5558,494.6099,495.2372,109509.0
2024-09-24 09:30:00,492.68,493.25,488.94,490.15,121943.0,490.5673,491.1348,486.8433,488.0481,121943.0
2024-09-24 09:40:00,490.5,492.3,490.0,491.42,49363.0,488.3966,490.1889,487.8988,489.3127,49363.0
2024-09-24 09:50:00,491.3,491.3,488.74,489.2,84545.0,489.1932,489.1932,486.6442,487.1022,84545.0
2024-09-24 10:00:00,489.05,490.51,488.94,489.68,38331.0,486.9528,488.4066,486.8433,487.5801,38331.0
2024-09-24 10:10:00,489.57,490.17,488.32,490.17,42709.0,487.4706,488.068,486.226,488.068,42709.0
2024-09-24 10:20:00,490.22,490.71,489.38,490.49,34510.0,488.1178,488.6057,487.2814,488.3867,34510.0
2024-09-24 10:30:00,490.5,490.93,490.02,490.66,20465.0,488.3966,488.8248,487.9187,488.5559,20465.0
2024-09-24 10:40:00,490.78,492.81,490.78,492.32,23730.0,488.6754,490.6967,488.6754,490.2088,23730.0
2024-09-24 10:50:00,492.24,492.36,490.3,490.3,39788.0,490.1292,490.2486,488.1975,488.1975,39788.0
2024-09-24 11:00:00,490.29,490.77,489.79,490.38,41075.0,488.1875,488.6655,487.6897,488.2771,41075.0
2024-09-24 11:10:00,490.27,490.29,489.29,490.15,49122.0,488.1676,488.1875,487.1918,488.0481,49122.0
2024-09-24 11:20:00,490.15,491.08,489.83,490.01,21003.0,488.0481,488.9741,487.7295,487.9087,21003.0
2024-09-24 11:30:00,490.03,490.21,488.97,489.01,20032.0,487.9286,488.1079,486.8732,486.913,20032.0
2024-09-24 11:40:00,488.9,489.22,488.5,489.16,21059.0,486.8035,487.1221,486.4052,487.0624,21059.0
2024-09-24 11:50:00,488.68,489.04,488.56,488.68,12422.0,486.5844,486.9429,486.4649,486.5844,12422.0
2024-09-24 12:00:00,488.74,488.74,487.94,488.01,18444.0,486.6442,486.6442,485.8476,485.9173,18444.0
2024-09-24 12:10:00,487.93,488.38,487.78,488.17,14449.0,485.8376,486.2857,485.6883,486.0766,14449.0
2024-09-24 12:20:00,488.18,488.18,486.9,487.14,28937.0,486.0866,486.0866,484.812,485.051,28937.0
2024-09-24 12:30:00,487.05,487.87,486.93,487.86,38570.0,484.9614,485.7779,484.8419,485.7679,38570.0
2024-09-24 12:40:00,487.81,487.95,487.11,487.11,14911.0,485.7181,485.8575,485.0211,485.0211,14911.0
2024-09-24 12:50:00,487.06,487.06,486.33,486.78,43250.0,484.9714,484.9714,484.2445,484.6926,43250.0
2024-09-24 13:00:00,486.78,486.86,485.51,485.73,52639.0,484.6926,484.7722,483.428,483.6471,52639.0
2024-09-24 13:10:00,485.73,486.2,485.65,485.79,31033.0,483.6471,484.1151,483.5674,483.7068,31033.0
2024-09-24 13:20:00,485.81,486.1,485.56,485.66,28516.0,483.7267,484.0155,483.4778,483.5774,28516.0
2024-09-24 13:30:00,485.66,486.0,485.56,485.91,33624.0,483.5774,483.9159,483.4778,483.8263,33624.0
2024-09-24 13:40:00,485.91,485.91,485.1,485.24,44862.0,483.8263,483.8263,483.0198,483.1592,44862.0
2024-09-24 13:50:00,485.22,485.46,484.46,485.04,63339.0,483.1393,483.3782,482.3825,482.96,63339.0
2024-09-24 14:00:00,484.98,486.48,484.97,486.35,35755.0,482.9003,484.3939,482.8903,484.2644,35755.0
2024-09-24 14:10:00,486.3,487.14,485.71,485.97,39662.0,484.2146,485.051,483.6272,483.886,39662.0
2024-09-24 14:20:00,485.92,486.07,484.66,484.86,31662.0,483.8363,483.9856,482.5817,482.7808,31662.0
2024-09-24 14:30:00,484.94,485.37,484.42,485.11,33766.0,482.8605,483.2886,482.3427,483.0297,33766.0
2024-09-24 14:40:00,485.05,485.08,484.67,485.01,19066.0,482.97,482.9999,482.5916,482.9302,19066.0
2024-09-24 14:50:00,484.94,485.95,484.86,485.78,24313.0,482.8605,483.8661,482.7808,483.6969,24313.0
2024-09-24 15:00:00,485.67,486.02,485.1,485.71,26523.0,483.5873,483.9358,483.0198,483.6272,26523.0
2024-09-24 15:10:00,485.77,486.39,485.77,486.0,29531.0,483.6869,484.3042,483.6869,483.9159,29531.0
2024-09-24 15:20:00,485.93,487.01,485.87,486.17,43700.0,483.8462,484.9216,483.7865,484.0852,43700.0
2024-09-24 15:30:00,486.17,486.53,485.49,485.82,60304.0,484.0852,484.4436,483.4081,483.7367,60304.0
2024-09-24 15:40:00,485.83,487.19,485.77,487.06,100855.0,483.7466,485.1008,483.6869,484.9714,100855.0
2024-09-24 15:50:00,486.91,487.92,485.89,487.39,278008.0,484.822,485.8277,483.8064,485.2999,278008.0
2024-09-25 09:30:00,484.76,486.51,483.54,484.83,172163.0,482.6812,484.4237,481.4665,482.7509,172163.0
2024-09-25 09:40:00,484.83,488.0,484.65,488.0,54306.0,482.7509,485.9073,482.5717,485.9073,54306.0
2024-09-25 09:50:00,488.0,489.61,486.86,486.94,45043.0,485.9073,487.5104,484.7722,484.8519,45043.0
2024-09-25 10:00:00,487.06,487.75,486.19,487.37,44546.0,484.9714,485.6584,484.1051,485.28,44546.0
2024-09-25 10:10:00,487.25,487.35,485.69,486.42,32168.0,485.1605,485.2601,483.6072,484.3341,32168.0
2024-09-25 10:20:00,486.62,486.72,486.0,486.43,30998.0,484.5333,484.6328,483.9159,484.3441,30998.0
2024-09-25 10:30:00,486.3,487.69,486.26,486.59,33014.0,484.2146,485.5987,484.1748,484.5034,33014.0
2024-09-25 10:40:00,486.48,486.8,485.48,485.84,43514.0,484.3939,484.7125,483.3981,483.7566,43514.0
2024-09-25 10:50:00,485.84,486.62,485.64,485.83,41010.0,483.7566,484.5333,483.5575,483.7466,41010.0
2024-09-25 11:00:00,485.79,486.57,485.36,485.56,27321.0,483.7068,484.4835,483.2787,483.4778,27321.0
2024-09-25 11:10:00,485.42,485.42,484.35,485.15,41195.0,483.3384,483.3384,482.273,483.0696,41195.0
2024-09-25 11:20:00,485.15,485.26,484.13,484.81,31109.0,483.0696,483.1791,482.0539,482.731,31109.0
2024-09-25 11:30:00,484.81,485.32,484.41,484.95,30702.0,482.731,483.2388,482.3327,482.8704,30702.0
2024-09-25 11:40:00,484.88,486.33,484.71,485.82,16617.0,482.8007,484.2445,482.6314,483.7367,16617.0
2024-09-25 11:50:00,485.9,485.91,485.07,485.3,72100.0,483.8163,483.8263,482.9899,483.2189,72100.0
2024-09-25 12:00:00,485.08,486.08,484.45,485.9,28617.0,482.9999,483.9956,482.3726,483.8163,28617.0
2024-09-25 12:10:00,485.9,485.9,484.89,484.93,18163.0,483.8163,483.8163,482.8107,482.8505,18163.0
2024-09-25 12:20:00,485.01,485.36,484.63,484.97,23398.0,482.9302,483.2787,482.5518,482.8903,23398.0
2024-09-25 12:30:00,485.0,485.12,484.68,484.68,12821.0,482.9202,483.0397,482.6016,482.6016,12821.0
2024-09-25 12:40:00,484.9,484.93,484.23,484.45,26777.0,482.8206,482.8505,482.1535,482.3726,26777.0
2024-09-25 12:50:00,484.49,485.6,484.43,485.48,27149.0,482.4124,483.5176,482.3526,483.3981,27149.0
2024-09-25 13:00:00,485.5,485.61,484.87,485.33,22882.0,483.4181,483.5276,482.7908,483.2488,22882.0
2024-09-25 13:10:00,485.38,486.42,485.36,486.1,21944.0,483.2986,484.3341,483.2787,484.0155,21944.0
2024-09-25 13:20:00,486.17,486.18,485.48,485.55,16488.0,484.0852,484.0951,483.3981,483.4678,16488.0
2024-09-25 13:30:00,485.5,485.68,484.97,485.16,19601.0,483.4181,483.5973,482.8903,483.0795,19601.0
2024-09-25 13:40:00,485.34,486.79,485.01,486.79,13853.0,483.2587,484.7025,482.9302,484.7025,13853.0
2024-09-25 13:50:00,486.66,487.44,486.62,487.32,22584.0,484.5731,485.3497,484.5333,485.2302,22584.0
2024-09-25 14:00:00,487.27,487.33,486.47,486.75,22819.0,485.1805,485.2402,484.3839,484.6627,22819.0
2024-09-25 14:10:00,486.48,487.11,486.07,486.92,25974.0,484.3939,485.0211,483.9856,484.832,25974.0
2024-09-25 14:20:00,486.82,487.5,486.74,487.35,30940.0,484.7324,485.4095,484.6527,485.2601,30940.0
2024-09-25 14:30:00,487.28,487.4,486.89,487.14,15807.0,485.1904,485.3099,484.8021,485.051,15807.0
2024-09-25 14:40:00,487.14,488.0,487.01,487.75,37380.0,485.051,485.9073,484.9216,485.6584,37380.0
2024-09-25 14:50:00,487.75,488.45,487.75,488.22,35378.0,485.6584,486.3554,485.6584,486.1264,35378.0
2024-09-25 15:00:00,488.22,488.42,487.75,487.94,38781.0,486.1264,486.3255,485.6584,485.8476,38781.0
2024-09-25 15:10:00,487.99,488.44,487.77,487.83,46876.0,485.8974,486.3454,485.6783,485.7381,46876.0
2024-09-25 15:20:00,487.75,488.06,487.35,487.94,33693.0,485.6584,485.9671,485.2601,485.8476,33693.0
2024-09-25 15:30:00,487.94,488.37,487.59,488.07,50111.0,485.8476,486.2757,485.4991,485.977,50111.0
2024-09-25 15:40:00,488.07,488.69,488.01,488.56,74601.0,485.977,486.5944,485.9173,486.4649,74601.0
2024-09-25 15:50:00,488.56,489.9,488.4,489.78,170595.0,486.4649,487.7992,486.3056,487.6797,170595.0
2024-09-26 09:30:00,491.0,491.78,489.73,491.15,90676.0,488.8945,489.6711,487.6299,489.0438,90676.0
2024-09-26 09:40:00,491.17,491.29,489.0,490.66,39057.0,489.0637,489.1832,486.903,488.5559,39057.0
2024-09-26 09:50:00,490.67,491.03,490.24,490.69,35408.0,488.5659,488.9243,488.1377,488.5858,35408.0
2024-09-26 10:00:00,490.8,491.38,490.53,490.61,52703.0,488.6953,489.2728,488.4265,488.5061,52703.0
2024-09-26 10:10:00,490.62,491.17,489.74,490.63,45570.0,488.5161,489.0637,487.6399,488.5261,45570.0
2024-09-26 10:20:00,490.5,491.44,489.93,491.02,38270.0,488.3966,489.3326,487.8291,488.9144,38270.0
2024-09-26 10:30:00,491.05,492.68,491.05,492.28,31412.0,488.9443,490.5673,488.9443,490.169,31412.0
2024-09-26 10:40:00,492.18,492.64,491.64,492.13,17166.0,490.0694,490.5274,489.5317,490.0196,17166.0
2024-09-26 10:50:00,492.12,493.63,491.59,492.91,32133.0,490.0097,491.5132,489.4819,490.7963,32133.0
2024-09-26 11:00:00,492.84,493.26,492.08,492.53,21504.0,490.7266,491.1448,489.9698,490.4179,21504.0
2024-09-26 11:10:00,492.56,492.65,491.34,491.93,22554.0,490.4478,490.5374,489.233,489.8205,22554.0
2024-09-26 11:20:00,491.87,492.12,491.44,491.67,19649.0,489.7607,490.0097,489.3326,489.5616,19649.0
2024-09-26 11:30:00,491.5,491.89,490.72,491.32,14801.0,489.3923,489.7807,488.6157,489.2131,14801.0
2024-09-26 11:40:00,491.32,491.61,490.93,491.31,13262.0,489.2131,489.5019,488.8248,489.2031,13262.0
2024-09-26 11:50:00,491.35,491.68,491.13,491.31,14535.0,489.243,489.5716,489.0239,489.2031,14535.0
2024-09-26 12:00:00,491.27,491.33,490.77,491.05,29672.0,489.1633,489.2231,488.6655,488.9443,29672.0
2024-09-26 12:10:00,491.12,491.38,490.85,490.93,19787.0,489.014,489.2728,488.7451,488.8248,19787.0
2024-09-26 12:20:00,490.98,491.62,490.96,491.11,30761.0,488.8746,489.5118,488.8546,489.004,30761.0
2024-09-26 12:30:00,491.11,491.38,491.02,491.23,13133.0,489.004,489.2728,488.9144,489.1235,13133.0
2024-09-26 12:40:00,491.2,491.45,491.07,491.25,21098.0,489.0936,489.3425,488.9642,489.1434,21098.0
2024-09-26 12:50:00,491.26,491.49,489.85,489.99,103258.0,489.1534,489.3824,487.7494,487.8888,103258.0
2024-09-26 13:00:00,490.03,490.81,489.83,490.6,47029.0,487.9286,488.7053,487.7295,488.4962,47029.0
2024-09-26 13:10:00,490.74,491.15,490.36,490.98,17112.0,488.6356,489.0438,488.2572,488.8746,17112.0
2024-09-26 13:20:00,491.12,491.41,490.96,491.09,43898.0,489.014,489.3027,488.8546,488.9841,43898.0
2024-09-26 13:30:00,491.22,491.95,490.85,491.84,35216.0,489.1135,489.8404,488.7451,489.7309,35216.0
2024-09-26 13:40:00,491.68,491.83,491.34,491.77,30217.0,489.5716,489.7209,489.233,489.6612,30217.0
2024-09-26 13:50:00,491.77,491.9,490.87,491.11,35288.0,489.6612,489.7906,488.765,489.004,35288.0
2024-09-26 14:00:00,491.03,491.39,490.77,491.08,54587.0,488.9243,489.2828,488.6655,488.9741,54587.0
2024-09-26 14:10:00,490.95,491.52,490.91,491.37,29111.0,488.8447,489.4122,488.8049,489.2629,29111.0
2024-09-26 14:20:00,491.49,491.92,491.3,491.7,39930.0,489.3824,489.8105,489.1932,489.5915,39930.0
2024-09-26 14:30:00,491.75,492.16,491.55,492.02,25134.0,489.6413,490.0495,489.4421,489.9101,25134.0
2024-09-26 14:40:00,492.04,492.35,491.49,491.66,66053.0,489.93,490.2387,489.3824,489.5516,66053.0
2024-09-26 14:50:00,491.62,491.68,490.96,491.05,34745.0,489.5118,489.5716,488.8546,488.9443,34745.0
2024-09-26 15:00:00,491.06,491.41,490.97,491.24,16284.0,488.9542,489.3027,488.8646,489.1334,16284.0
2024-09-26 15:10:00,491.27,491.77,491.27,491.55,16959.0,489.1633,489.6612,489.1633,489.4421,16959.0
2024-09-26 15:20:00,491.54,491.91,491.48,491.6,79633.0,489.4322,489.8006,489.3724,489.4919,79633.0
2024-09-26 15:30:00,491.54,491.63,491.11,491.36,51547.0,489.4322,489.5218,489.004,489.2529,51547.0
2024-09-26 15:40:00,491.37,491.81,491.3,491.61,74658.0,489.2629,489.701,489.1932,489.5019,74658.0
2024-09-26 15:50:00,491.67,491.9,490.94,491.0,304344.0,489.5616,489.7906,488.8347,488.8945,304344.0
2024-09-27 09:30:00,491.03,492.24,490.39,492.06,72347.0,488.9243,490.1292,488.2871,489.9499,72347.0
2024-09-27 09:40:00,492.01,493.43,491.58,492.55,61555.0,489.9001,491.314,489.472,490.4378,61555.0
2024-09-27 09:50:00,492.59,494.78,492.59,494.78,30495.0,490.4776,492.6583,490.4776,492.6583,30495.0
2024-09-27 10:00:00,494.94,495.29,493.5,493.72,60061.0,492.8176,493.1661,491.3837,491.6028,60061.0
2024-09-27 10:10:00,493.72,495.63,493.56,495.63,35611.0,491.6028,493.5046,491.4435,493.5046,35611.0
2024-09-27 10:20:00,495.45,496.0,495.32,495.65,26222.0,493.3254,493.873,493.1959,493.5245,26222.0
2024-09-27 10:30:00,495.6,495.6,494.67,494.93,33163.0,493.4747,493.4747,492.5487,492.8076,33163.0
2024-09-27 10:40:00,494.89,494.89,493.13,493.54,23613.0,492.7678,492.7678,491.0153,491.4236,23613.0
2024-09-27 10:50:00,493.64,494.27,493.56,493.83,12733.0,491.5231,492.1504,491.4435,491.7123,12733.0
2024-09-27 11:00:00,493.87,494.21,493.57,493.99,17720.0,491.7522,492.0907,491.4534,491.8716,17720.0
2024-09-27 11:10:00,494.17,494.6,493.94,494.6,21856.0,492.0509,492.479,491.8219,492.479,21856.0
2024-09-27 11:20:00,494.52,494.84,494.11,494.65,19290.0,492.3994,492.718,491.9911,492.5288,19290.0
2024-09-27 11:30:00,494.53,494.65,493.85,493.85,19895.0,492.4093,492.5288,491.7322,491.7322,19895.0
2024-09-27 11:40:00,493.89,493.89,493.48,493.61,16626.0,491.7721,491.7721,491.3638,491.4933,16626.0
2024-09-27 11:50:00,493.49,493.52,492.92,493.08,17440.0,491.3738,491.4037,490.8062,490.9655,17440.0
2024-09-27 12:00:00,492.92,493.32,492.79,493.06,20498.0,490.8062,491.2045,490.6768,490.9456,20498.0
2024-09-27 12:10:00,493.18,493.22,492.39,492.57,21997.0,491.0651,491.1049,490.2785,490.4577,21997.0
2024-09-27 12:20:00,492.62,493.06,492.46,492.46,15705.0,490.5075,490.9456,490.3482,490.3482,15705.0
2024-09-27 12:30:00,492.46,492.72,492.43,492.53,12082.0,490.3482,490.6071,490.3183,490.4179,12082.0
2024-09-27 12:40:00,492.61,492.84,492.4,492.48,13590.0,490.4976,490.7266,490.2885,490.3681,13590.0
2024-09-27 12:50:00,492.42,492.48,492.13,492.41,8686.0,490.3084,490.3681,490.0196,490.2984,8686.0
2024-09-27 13:00:00,492.41,492.96,492.41,492.82,19206.0,490.2984,490.8461,490.2984,490.7067,19206.0
2024-09-27 13:10:00,492.96,493.53,492.77,493.29,15160.0,490.8461,491.4136,490.6569,491.1746,15160.0
2024-09-27 13:20:00,493.23,493.67,493.19,493.21,11335.0,491.1149,491.553,491.0751,491.095,11335.0
2024-09-27 13:30:00,493.27,493.55,492.97,493.51,15198.0,491.1547,491.4335,490.856,491.3937,15198.0
2024-09-27 13:40:00,493.62,493.87,493.34,493.65,15920.0,491.5032,491.7522,491.2244,491.5331,15920.0
2024-09-27 13:50:00,493.65,493.88,493.3,493.54,13997.0,491.5331,491.7621,491.1846,491.4236,13997.0
2024-09-27 14:00:00,493.52,493.64,493.26,493.64,13273.0,491.4037,491.5231,491.1448,491.5231,13273.0
2024-09-27 14:10:00,493.5,493.9,493.42,493.78,18876.0,491.3837,491.782,491.3041,491.6625,18876.0
2024-09-27 14:20:00,493.77,494.17,493.4,493.8,38405.0,491.6526,492.0509,491.2842,491.6825,38405.0
2024-09-27 14:30:00,493.94,493.94,493.21,493.27,31558.0,491.8219,491.8219,491.095,491.1547,31558.0
2024-09-27 14:40:00,493.25,494.02,493.09,493.84,22986.0,491.1348,491.9015,490.9755,491.7223,22986.0
2024-09-27 14:50:00,493.92,494.42,493.54,494.41,22983.0,491.8019,492.2998,491.4236,492.2898,22983.0
2024-09-27 15:00:00,494.34,494.34,493.87,494.05,19617.0,492.2201,492.2201,491.7522,491.9314,19617.0
2024-09-27 15:10:00,494.1,494.67,493.97,494.67,42569.0,491.9812,492.5487,491.8517,492.5487,42569.0
2024-09-27 15:20:00,494.67,494.67,493.68,493.68,44769.0,492.5487,492.5487,491.563,491.563,44769.0
2024-09-27 15:30:00,493.68,494.24,493.66,493.78,56291.0,491.563,492.1206,491.5431,491.6625,56291.0
2024-09-27 15:40:00,493.78,493.96,493.42,493.5,44207.0,491.6625,491.8418,491.3041,491.3837,44207.0
2024-09-27 15:50:00,493.55,494.09,493.15,493.41,169028.0,491.4335,491.9712,491.0352,491.2941,169028.0
2024-09-30 09:30:00,491.78,494.88,491.69,494.88,79968.0,489.6711,492.7578,489.5815,492.7578,79968.0
2024-09-30 09:40:00,494.86,494.99,492.02,492.75,45761.0,492.7379,492.8674,489.9101,490.637,45761.0
2024-09-30 09:50:00,492.56,494.28,492.36,493.48,24942.0,490.4478,492.1604,490.2486,491.3638,24942.0
2024-09-30 10:00:00,493.65,494.84,493.24,494.18,25817.0,491.5331,492.718,491.1249,492.0608,25817.0
2024-09-30 10:10:00,493.96,494.12,493.44,493.7,11773.0,491.8418,492.0011,491.324,491.5829,11773.0
2024-09-30 10:20:00,493.41,494.4,493.41,494.0,19049.0,491.2941,492.2799,491.2941,491.8816,19049.0
2024-09-30 10:30:00,494.16,494.31,493.6,494.01,20396.0,492.0409,492.1903,491.4833,491.8916,20396.0
2024-09-30 10:40:00,494.07,494.45,493.74,493.74,23129.0,491.9513,492.3297,491.6227,491.6227,23129.0
2024-09-30 10:50:00,493.74,494.0,493.22,493.4,17437.0,491.6227,491.8816,491.1049,491.2842,17437.0
2024-09-30 11:00:00,493.47,493.82,492.74,492.76,19030.0,491.3539,491.7024,490.627,490.6469,19030.0
2024-09-30 11:10:00,492.95,493.12,492.26,492.6,19768.0,490.8361,491.0054,490.1491,490.4876,19768.0
2024-09-30 11:20:00,492.55,492.95,492.06,492.06,43232.0,490.4378,490.8361,489.9499,489.9499,43232.0
2024-09-30 11:30:00,492.17,492.6,491.83,491.83,24173.0,490.0595,490.4876,489.7209,489.7209,24173.0
2024-09-30 11:40:00,491.84,492.8,491.83,492.7,15164.0,489.7309,490.6867,489.7209,490.5872,15164.0
2024-09-30 11:50:00,492.7,493.25,492.66,493.19,9693.0,490.5872,491.1348,490.5473,491.0751,9693.0
2024-09-30 12:00:00,493.24,493.54,493.02,493.06,11327.0,491.1249,491.4236,490.9058,490.9456,11327.0
2024-09-30 12:10:00,493.23,493.32,492.74,492.85,10020.0,491.1149,491.2045,490.627,490.7365,10020.0
2024-09-30 12:20:00,492.85,492.95,492.29,492.31,11585.0,490.7365,490.8361,490.1789,490.1989,11585.0
2024-09-30 12:30:00,492.19,492.59,492.14,492.59,7698.0,490.0794,490.4776,490.0296,490.4776,7698.0
2024-09-30 12:40:00,492.62,492.65,491.84,491.84,8173.0,490.5075,490.5374,489.7309,489.7309,8173.0
2024-09-30 12:50:00,491.78,492.03,491.61,491.93,8921.0,489.6711,489.9201,489.5019,489.8205,8921.0
2024-09-30 13:00:00,491.95,492.21,491.83,492.21,7265.0,489.8404,490.0993,489.7209,490.0993,7265.0
2024-09-30 13:10:00,492.19,492.46,491.68,492.27,40568.0,490.0794,490.3482,489.5716,490.159,40568.0
2024-09-30 13:20:00,492.33,492.58,491.87,491.87,6284.0,490.2188,490.4677,489.7607,489.7607,6284.0
2024-09-30 13:30:00,491.87,492.75,491.87,492.74,7437.0,489.7607,490.637,489.7607,490.627,7437.0
2024-09-30 13:40:00,492.66,493.11,492.4,492.52,17206.0,490.5473,490.9954,490.2885,490.4079,17206.0
2024-09-30 13:50:00,492.53,492.82,492.29,492.76,17007.0,490.4179,490.7067,490.1789,490.6469,17007.0
2024-09-30 14:00:00,492.76,492.91,492.43,492.47,14175.0,490.6469,490.7963,490.3183,490.3582,14175.0
2024-09-30 14:10:00,492.43,492.61,490.91,490.91,18890.0,490.3183,490.4976,488.8049,488.8049,18890.0
2024-09-30 14:20:00,490.89,491.33,490.11,491.33,15212.0,488.7849,489.2231,488.0083,489.2231,15212.0
2024-09-30 14:30:00,491.17,492.07,491.04,491.83,15456.0,489.0637,489.9599,488.9343,489.7209,15456.0
2024-09-30 14:40:00,491.84,492.32,491.68,492.1,11440.0,489.7309,490.2088,489.5716,489.9898,11440.0
2024-09-30 14:50:00,492.13,492.35,491.63,491.76,18788.0,490.0196,490.2387,489.5218,489.6512,18788.0
2024-09-30 15:00:00,491.75,491.84,491.17,491.66,21295.0,489.6413,489.7309,489.0637,489.5516,21295.0
2024-09-30 15:10:00,491.55,492.11,491.29,491.84,31815.0,489.4421,489.9997,489.1832,489.7309,31815.0
2024-09-30 15:20:00,491.84,492.06,491.56,491.81,19483.0,489.7309,489.9499,489.4521,489.701,19483.0
2024-09-30 15:30:00,491.75,492.68,491.75,492.65,36271.0,489.6413,490.5673,489.6413,490.5374,36271.0
2024-09-30 15:40:00,492.55,493.81,492.52,493.52,34782.0,490.4378,491.6924,490.4079,491.4037,34782.0
2024-09-30 15:50:00,493.47,494.41,493.13,493.76,137329.0,491.3539,492.2898,491.0153,491.6426,137329.0
2024-10-01 09:30:00,497.26,497.34,493.11,495.0,91334.0,495.1276,495.2073,490.9954,492.8773,91334.0
2024-10-01 09:40:00,495.04,495.89,493.49,494.37,28516.0,492.9171,493.7635,491.3738,492.25,28516.0
2024-10-01 09:50:00,494.39,494.94,493.22,494.0,29642.0,492.2699,492.8176,491.1049,491.8816,29642.0
2024-10-01 10:00:00,494.17,494.24,493.17,494.06,25918.0,492.0509,492.1206,491.0552,491.9413,25918.0
2024-10-01 10:10:00,493.88,495.0,493.25,494.3,51121.0,491.7621,492.8773,491.1348,492.1803,51121.0
2024-10-01 10:20:00,494.3,495.35,493.72,494.29,45538.0,492.1803,493.2258,491.6028,492.1704,45538.0
2024-10-01 10:30:00,494.4,496.33,494.08,495.84,43032.0,492.2799,494.2016,491.9613,493.7137,43032.0
2024-10-01 10:40:00,495.89,495.97,494.26,494.34,15794.0,493.7635,493.8432,492.1405,492.2201,15794.0
2024-10-01 10:50:00,494.43,494.43,493.13,493.61,29071.0,492.3098,492.3098,491.0153,491.4933,29071.0
2024-10-01 11:00:00,493.65,494.17,493.24,493.55,14661.0,491.5331,492.0509,491.1249,491.4335,14661.0
2024-10-01 11:10:00,493.58,493.97,493.12,493.91,21736.0,491.4634,491.8517,491.0054,491.792,21736.0
2024-10-01 11:20:00,494.03,494.61,493.64,494.37,17200.0,491.9115,492.489,491.5231,492.25,17200.0
2024-10-01 11:30:00,494.27,495.08,494.27,495.08,31969.0,492.1504,492.957,492.1504,492.957,31969.0
2024-10-01 11:40:00,495.12,495.16,494.31,494.74,16608.0,492.9968,493.0366,492.1903,492.6184,16608.0
2024-10-01 11:50:00,494.88,496.22,494.71,496.12,23521.0,492.7578,494.0921,492.5886,493.9925,23521.0
2024-10-01 12:00:00,496.03,496.38,495.75,496.07,17373.0,493.9029,494.2514,493.6241,493.9427,17373.0
2024-10-01 12:10:00,496.03,496.29,495.33,495.38,16001.0,493.9029,494.1618,493.2059,493.2557,16001.0
2024-10-01 12:20:00,495.36,495.61,494.66,495.21,14702.0,493.2358,493.4847,492.5388,493.0864,14702.0
2024-10-01 12:30:00,495.21,495.55,494.5,495.0,11420.0,493.0864,493.425,492.3795,492.8773,11420.0
2024-10-01 12:40:00,495.02,495.02,493.94,494.31,22271.0,492.8972,492.8972,491.8219,492.1903,22271.0
2024-10-01 12:50:00,494.53,496.03,494.53,495.52,10469.0,492.4093,493.9029,492.4093,493.3951,10469.0
2024-10-01 13:00:00,495.51,495.59,494.95,495.08,10167.0,493.3851,493.4648,492.8275,492.957,10167.0
2024-10-01 13:10:00,495.17,495.42,494.51,494.74,16480.0,493.0466,493.2955,492.3894,492.6184,16480.0
2024-10-01 13:20:00,494.78,495.13,494.35,494.47,17826.0,492.6583,493.0068,492.2301,492.3496,17826.0
2024-10-01 13:30:00,494.47,495.41,494.21,495.08,18668.0,492.3496,493.2856,492.0907,492.957,18668.0
2024-10-01 13:40:00,495.21,496.03,494.97,495.63,13961.0,493.0864,493.9029,492.8474,493.5046,13961.0
2024-10-01 13:50:00,495.5,496.54,495.49,496.47,17527.0,493.3752,494.4107,493.3652,494.341,17527.0
2024-10-01 14:00:00,496.37,496.88,496.27,496.52,9458.0,494.2414,494.7493,494.1419,494.3908,9458.0
2024-10-01 14:10:00,496.51,497.0,496.28,496.62,9961.0,494.3808,494.8687,494.1518,494.4904,9961.0
2024-10-01 14:20:00,496.62,496.93,496.51,496.64,10370.0,494.4904,494.799,494.3808,494.5103,10370.0
2024-10-01 14:30:00,496.7,497.64,496.7,497.2,20873.0,494.57,495.506,494.57,495.0679,20873.0
2024-10-01 14:40:00,497.2,497.89,497.07,497.36,22945.0,495.0679,495.7549,494.9384,495.2272,22945.0
2024-10-01 14:50:00,497.44,497.84,496.96,497.13,15015.0,495.3069,495.7051,494.8289,494.9982,15015.0
2024-10-01 15:00:00,497.11,497.27,496.69,497.24,6300.0,494.9783,495.1376,494.5601,495.1077,6300.0
2024-10-01 15:10:00,497.24,497.39,496.81,497.39,8733.0,495.1077,495.2571,494.6796,495.2571,8733.0
2024-10-01 15:20:00,497.39,498.03,497.29,497.71,23561.0,495.2571,495.8943,495.1575,495.5757,23561.0
2024-10-01 15:30:00,497.8,497.8,497.17,497.57,20853.0,495.6653,495.6653,495.038,495.4363,20853.0
2024-10-01 15:40:00,497.6,497.81,496.77,496.99,28849.0,495.4662,495.6753,494.6397,494.8588,28849.0
2024-10-01 15:50:00,496.9,496.97,495.4,496.13,100935.0,494.7692,494.8389,493.2756,494.0025,100935.0
2024-10-02 09:30:00,492.94,495.91,491.0,491.02,108171.0,490.8261,493.7834,488.8945,488.9144,108171.0
2024-10-02 09:40:00,490.81,493.74,489.68,493.36,27475.0,488.7053,491.6227,487.5801,491.2443,27475.0
2024-10-02 09:50:00,493.81,494.67,493.31,493.91,42735.0,491.6924,492.5487,491.1946,491.792,42735.0
2024-10-02 10:00:00,493.7,493.87,492.96,493.74,18662.0,491.5829,491.7522,490.8461,491.6227,18662.0
2024-10-02 10:10:00,493.64,494.42,493.62,494.3,11480.0,491.5231,492.2998,491.5032,492.1803,11480.0
2024-10-02 10:20:00,494.3,494.41,493.6,494.37,8820.0,492.1803,492.2898,491.4833,492.25,8820.0
2024-10-02 10:30:00,494.3,495.16,494.05,494.94,13305.0,492.1803,493.0366,491.9314,492.8176,13305.0
2024-10-02 10:40:00,494.93,495.67,494.79,495.67,13176.0,492.8076,493.5444,492.6682,493.5444,13176.0
2024-10-02 10:50:00,495.81,495.81,494.82,495.17,20833.0,493.6838,493.6838,492.6981,493.0466,20833.0
2024-10-02 11:00:00,495.16,495.25,494.31,494.61,16284.0,493.0366,493.1262,492.1903,492.489,16284.0
2024-10-02 11:10:00,494.7,495.57,494.39,495.56,16143.0,492.5786,493.4449,492.2699,493.4349,16143.0
2024-10-02 11:20:00,495.55,495.73,495.03,495.62,25318.0,493.425,493.6042,492.9072,493.4947,25318.0
2024-10-02 11:30:00,495.62,495.69,494.66,494.99,11314.0,493.4947,493.5644,492.5388,492.8674,11314.0
2024-10-02 11:40:00,494.89,495.17,494.14,494.61,11690.0,492.7678,493.0466,492.021,492.489,11690.0
2024-10-02 11:50:00,494.6,495.07,494.46,494.46,8467.0,492.479,492.947,492.3396,492.3396,8467.0
2024-10-02 12:00:00,494.45,495.35,494.45,495.2,10146.0,492.3297,493.2258,492.3297,493.0765,10146.0
2024-10-02 12:10:00,495.25,495.81,494.93,495.12,11791.0,493.1262,493.6838,492.8076,492.9968,11791.0
2024-10-02 12:20:00,495.02,495.61,494.75,495.53,10145.0,492.8972,493.4847,492.6284,493.405,10145.0
2024-10-02 12:30:00,495.53,495.61,495.01,495.18,10654.0,493.405,493.4847,492.8873,493.0565,10654.0
2024-10-02 12:40:00,495.15,495.15,494.57,494.72,13309.0,493.0267,493.0267,492.4492,492.5985,13309.0
2024-10-02 12:50:00,494.6,494.63,493.44,493.44,9778.0,492.479,492.5089,491.324,491.324,9778.0
2024-10-02 13:00:00,493.39,494.03,493.39,494.02,10661.0,491.2742,491.9115,491.2742,491.9015,10661.0
2024-10-02 13:10:00,494.02,494.24,493.76,493.81,10136.0,491.9015,492.1206,491.6426,491.6924,10136.0
2024-10-02 13:20:00,493.64,493.98,493.37,493.98,13063.0,491.5231,491.8617,491.2543,491.8617,13063.0
2024-10-02 13:30:00,493.84,493.86,493.14,493.19,30541.0,491.7223,491.7422,491.0253,491.0751,30541.0
2024-10-02 13:40:00,493.25,494.37,493.24,494.26,17058.0,491.1348,492.25,491.1249,492.1405,17058.0
2024-10-02 13:50:00,494.37,494.51,493.89,494.2,10177.0,492.25,492.3894,491.7721,492.0807,10177.0
2024-10-02 14:00:00,494.37,495.05,494.36,495.02,6860.0,492.25,492.9271,492.2401,492.8972,6860.0
2024-10-02 14:10:00,495.19,495.19,494.53,494.56,13453.0,493.0665,493.0665,492.4093,492.4392,13453.0
2024-10-02 14:20:00,494.43,494.43,493.87,494.19,16799.0,492.3098,492.3098,491.7522,492.0708,16799.0
2024-10-02 14:30:00,494.23,494.92,494.1,494.92,10306.0,492.1106,492.7977,491.9812,492.7977,10306.0
2024-10-02 14:40:00,494.83,495.35,494.82,495.33,10111.0,492.708,493.2258,492.6981,493.2059,10111.0
2024-10-02 14:50:00,495.17,495.38,494.96,495.28,9912.0,493.0466,493.2557,492.8375,493.1561,9912.0
2024-10-02 15:00:00,495.25,495.8,495.16,495.52,13412.0,493.1262,493.6739,493.0366,493.3951,13412.0
2024-10-02 15:10:00,495.51,495.77,495.18,495.41,16848.0,493.3851,493.644,493.0565,493.2856,16848.0
2024-10-02 15:20:00,495.37,495.39,495.15,495.26,12997.0,493.2457,493.2656,493.0267,493.1362,12997.0
2024-10-02 15:30:00,495.22,495.65,495.13,495.4,18341.0,493.0964,493.5245,493.0068,493.2756,18341.0
2024-10-02 15:40:00,495.46,495.84,495.17,495.75,23219.0,493.3353,493.7137,493.0466,493.6241,23219.0
2024-10-02 15:50:00,495.7,495.86,495.19,495.67,86602.0,493.5743,493.7336,493.0665,493.5444,86602.0
2024-10-03 09:30:00,495.55,497.09,494.62,495.2,42691.0,493.425,494.9584,492.4989,493.0765,42691.0
2024-10-03 09:40:00,495.29,495.59,493.29,493.84,24842.0,493.1661,493.4648,491.1746,491.7223,24842.0
2024-10-03 09:50:00,493.75,494.21,493.0,493.17,16696.0,491.6327,492.0907,490.8859,491.0552,16696.0
2024-10-03 10:00:00,493.21,495.33,493.05,494.89,25044.0,491.095,493.2059,490.9357,492.7678,25044.0
2024-10-03 10:10:00,495.38,495.98,494.18,495.53,23262.0,493.2557,493.8531,492.0608,493.405,23262.0
2024-10-03 10:20:00,495.67,495.92,494.35,494.67,15284.0,493.5444,493.7934,492.2301,492.5487,15284.0
2024-10-03 10:30:00,494.67,495.93,493.86,495.9,30452.0,492.5487,493.8033,491.7422,493.7735,30452.0
2024-10-03 10:40:00,496.13,496.17,494.44,495.51,9735.0,494.0025,494.0423,492.3197,493.3851,9735.0
2024-10-03 10:50:00,495.55,496.09,494.49,494.49,13347.0,493.425,493.9626,492.3695,492.3695,13347.0
2024-10-03 11:00:00,494.65,495.22,494.09,494.95,6642.0,492.5288,493.0964,491.9712,492.8275,6642.0
2024-10-03 11:10:00,495.05,495.24,494.54,495.07,4959.0,492.9271,493.1163,492.4193,492.947,4959.0
2024-10-03 11:20:00,495.19,495.47,494.8,495.11,8719.0,493.0665,493.3453,492.6782,492.9868,8719.0
2024-10-03 11:30:00,495.19,495.81,495.18,495.52,5565.0,493.0665,493.6838,493.0565,493.3951,5565.0
2024-10-03 11:40:00,495.55,496.38,495.54,495.99,7684.0,493.425,494.2514,493.415,493.8631,7684.0
2024-10-03 11:50:00,496.01,496.45,495.88,496.05,9639.0,493.883,494.3211,493.7535,493.9228,9639.0
2024-10-03 12:00:00,495.99,496.29,495.97,496.27,11207.0,493.8631,494.1618,493.8432,494.1419,11207.0
2024-10-03 12:10:00,496.29,496.63,496.18,496.19,19479.0,494.1618,494.5003,494.0523,494.0622,19479.0
2024-10-03 12:20:00,496.25,496.51,496.08,496.08,6414.0,494.122,494.3808,493.9527,493.9527,6414.0
2024-10-03 12:30:00,496.06,496.15,495.56,495.58,12902.0,493.9328,494.0224,493.4349,493.4548,12902.0
2024-10-03 12:40:00,495.45,495.55,494.22,494.22,14675.0,493.3254,493.425,492.1007,492.1007,14675.0
2024-10-03 12:50:00,494.25,494.52,493.93,494.22,6049.0,492.1305,492.3994,491.8119,492.1007,6049.0
2024-10-03 13:00:00,494.3,494.3,493.58,493.99,14029.0,492.1803,492.1803,491.4634,491.8716,14029.0
2024-10-03 13:10:00,493.85,494.32,493.76,494.15,7719.0,491.7322,492.2002,491.6426,492.031,7719.0
2024-10-03 13:20:00,494.1,494.63,494.06,494.15,11542.0,491.9812,492.5089,491.9413,492.031,11542.0
2024-10-03 13:30:00,494.11,494.94,494.09,494.38,7506.0,491.9911,492.8176,491.9712,492.26,7506.0
2024-10-03 13:40:00,494.38,494.58,493.88,494.42,4520.0,492.26,492.4591,491.7621,492.2998,4520.0
2024-10-03 13:50:00,494.4,494.57,494.29,494.47,4554.0,492.2799,492.4492,492.1704,492.3496,4554.0
2024-10-03 14:00:00,494.65,495.08,494.56,494.95,9941.0,492.5288,492.957,492.4392,492.8275,9941.0
2024-10-03 14:10:00,494.94,495.27,494.89,494.95,6522.0,492.8176,493.1462,492.7678,492.8275,6522.0
2024-10-03 14:20:00,494.97,495.27,494.53,495.13,15521.0,492.8474,493.1462,492.4093,493.0068,15521.0
2024-10-03 14:30:00,495.04,495.04,494.4,494.53,7005.0,492.9171,492.9171,492.2799,492.4093,7005.0
2024-10-03 14:40:00,494.53,494.7,494.34,494.56,10547.0,492.4093,492.5786,492.2201,492.4392,10547.0
2024-10-03 14:50:00,494.5,494.96,494.5,494.77,13506.0,492.3795,492.8375,492.3795,492.6483,13506.0
2024-10-03 15:00:00,494.72,494.75,494.12,494.29,33387.0,492.5985,492.6284,492.0011,492.1704,33387.0
2024-10-03 15:10:00,494.33,494.33,493.77,494.08,17313.0,492.2102,492.2102,491.6526,491.9613,17313.0
2024-10-03 15:20:00,494.07,494.1,493.61,493.72,16979.0,491.9513,491.9812,491.4933,491.6028,16979.0
2024-10-03 15:30:00,493.79,494.07,493.61,493.61,23329.0,491.6725,491.9513,491.4933,491.4933,23329.0
2024-10-03 15:40:00,493.61,494.0,493.38,493.96,30951.0,491.4933,491.8816,491.2643,491.8418,30951.0
2024-10-03 15:50:00,493.92,495.54,493.41,494.75,110069.0,491.8019,493.415,491.2941,492.6284,110069.0
2024-10-04 09:30:00,495.56,499.05,495.01,497.31,109426.0,493.4349,496.9099,492.8873,495.1774,109426.0
2024-10-04 09:40:00,497.47,499.0,497.13,498.24,24265.0,495.3367,496.8602,494.9982,496.1034,24265.0
2024-10-04 09:50:00,498.6,498.6,497.18,497.44,13985.0,496.4619,496.4619,495.048,495.3069,13985.0
2024-10-04 10:00:00,497.12,498.21,496.98,496.98,30614.0,494.9882,496.0735,494.8488,494.8488,30614.0
2024-10-04 10:10:00,496.9,497.56,496.52,497.08,14153.0,494.7692,495.4263,494.3908,494.9484,14153.0
2024-10-04 10:20:00,497.08,497.25,495.11,495.77,11431.0,494.9484,495.1177,492.9868,493.644,11431.0
2024-10-04 10:30:00,495.54,496.02,494.22,494.28,24002.0,493.415,493.8929,492.1007,492.1604,24002.0
2024-10-04 10:40:00,494.58,495.29,494.38,494.38,16715.0,492.4591,493.1661,492.26,492.26,16715.0
2024-10-04 10:50:00,494.33,495.0,493.73,494.88,23457.0,492.2102,492.8773,491.6128,492.7578,23457.0
2024-10-04 11:00:00,494.98,495.64,494.74,495.25,13906.0,492.8574,493.5146,492.6184,493.1262,13906.0
2024-10-04 11:10:00,495.25,495.92,494.67,494.67,12284.0,493.1262,493.7934,492.5487,492.5487,12284.0
2024-10-04 11:20:00,494.66,494.66,494.17,494.49,9911.0,492.5388,492.5388,492.0509,492.3695,9911.0
2024-10-04 11:30:00,494.39,495.12,494.39,494.96,6098.0,492.2699,492.9968,492.2699,492.8375,6098.0
2024-10-04 11:40:00,495.08,495.89,495.04,495.11,6569.0,492.957,493.7635,492.9171,492.9868,6569.0
2024-10-04 11:50:00,494.99,495.64,494.98,495.21,9371.0,492.8674,493.5146,492.8574,493.0864,9371.0
2024-10-04 12:00:00,495.21,495.55,494.97,495.01,14329.0,493.0864,493.425,492.8474,492.8873,14329.0
2024-10-04 12:10:00,495.0,495.11,494.76,494.95,10428.0,492.8773,492.9868,492.6383,492.8275,10428.0
2024-10-04 12:20:00,494.95,495.0,493.93,493.97,18508.0,492.8275,492.8773,491.8119,491.8517,18508.0
2024-10-04 12:30:00,493.92,495.29,493.8,495.16,12259.0,491.8019,493.1661,491.6825,493.0366,12259.0
2024-10-04 12:40:00,495.11,495.4,494.85,495.0,19328.0,492.9868,493.2756,492.728,492.8773,19328.0
2024-10-04 12:50:00,495.0,495.15,494.67,495.06,22635.0,492.8773,493.0267,492.5487,492.9371,22635.0
2024-10-04 13:00:00,495.06,495.15,494.73,494.73,8533.0,492.9371,493.0267,492.6085,492.6085,8533.0
2024-10-04 13:10:00,494.69,495.0,494.51,494.86,17211.0,492.5686,492.8773,492.3894,492.7379,17211.0
2024-10-04 13:20:00,494.86,495.4,494.85,495.11,13202.0,492.7379,493.2756,492.728,492.9868,13202.0
2024-10-04 13:30:00,495.09,495.2,493.26,493.91,25340.0,492.9669,493.0765,491.1448,491.792,25340.0
2024-10-04 13:40:00,493.84,494.62,493.79,494.28,27588.0,491.7223,492.4989,491.6725,492.1604,27588.0
2024-10-04 13:50:00,494.29,494.29,493.63,493.7,11046.0,492.1704,492.1704,491.5132,491.5829,11046.0
2024-10-04 14:00:00,493.61,493.9,493.57,493.61,11406.0,491.4933,491.782,491.4534,491.4933,11406.0
2024-10-04 14:10:00,493.61,493.61,492.47,493.15,29832.0,491.4933,491.4933,490.3582,491.0352,29832.0
2024-10-04 14:20:00,493.05,494.84,493.05,494.67,21031.0,490.9357,492.718,490.9357,492.5487,21031.0
2024-10-04 14:30:00,494.67,495.16,494.45,494.9,12000.0,492.5487,493.0366,492.3297,492.7777,12000.0
2024-10-04 14:40:00,494.97,495.13,494.81,495.12,11803.0,492.8474,493.0068,492.6881,492.9968,11803.0
2024-10-04 14:50:00,495.05,495.75,494.92,495.73,25052.0,492.9271,493.6241,492.7977,493.6042,25052.0
2024-10-04 15:00:00,495.71,495.72,495.24,495.28,16576.0,493.5843,493.5942,493.1163,493.1561,16576.0
2024-10-04 15:10:00,495.25,495.68,495.18,495.4,22328.0,493.1262,493.5544,493.0565,493.2756,22328.0
2024-10-04 15:20:00,495.4,496.29,495.4,495.8,19770.0,493.2756,494.1618,493.2756,493.6739,19770.0
2024-10-04 15:30:00,495.67,496.81,495.63,496.39,27708.0,493.5444,494.6796,493.5046,494.2614,27708.0
2024-10-04 15:40:00,496.37,497.26,496.26,497.04,31239.0,494.2414,495.1276,494.1319,494.9086,31239.0
2024-10-04 15:50:00,496.88,497.82,496.88,497.44,89393.0,494.7493,495.6852,494.7493,495.3069,89393.0
2024-10-07 09:30:00,497.33,498.53,495.38,496.28,54836.0,495.1973,496.3922,493.2557,494.1518,54836.0
2024-10-07 09:40:00,496.25,497.22,495.99,496.25,21981.0,494.122,495.0878,493.8631,494.122,21981.0
2024-10-07 09:50:00,496.1,497.12,495.61,496.85,26322.0,493.9726,494.9882,493.4847,494.7194,26322.0
2024-10-07 10:00:00,496.46,497.64,496.46,497.35,53351.0,494.3311,495.506,494.3311,495.2172,53351.0
2024-10-07 10:10:00,497.34,497.65,497.04,497.33,18006.0,495.2073,495.516,494.9086,495.1973,18006.0
2024-10-07 10:20:00,497.33,497.34,496.38,496.52,36996.0,495.1973,495.2073,494.2514,494.3908,36996.0
2024-10-07 10:30:00,496.38,497.53,496.38,497.27,27012.0,494.2514,495.3965,494.2514,495.1376,27012.0
2024-10-07 10:40:00,497.4,497.63,497.02,497.44,31649.0,495.267,495.496,494.8887,495.3069,31649.0
2024-10-07 10:50:00,497.28,497.51,496.17,496.24,19287.0,495.1475,495.3766,494.0423,494.112,19287.0
2024-10-07 11:00:00,496.13,496.13,494.99,495.76,23974.0,494.0025,494.0025,492.8674,493.6341,23974.0
2024-10-07 11:10:00,495.71,495.99,494.88,495.06,15576.0,493.5843,493.8631,492.7578,492.9371,15576.0
2024-10-07 11:20:00,495.13,495.54,494.64,494.97,11604.0,493.0068,493.415,492.5189,492.8474,11604.0
2024-10-07 11:30:00,494.89,495.11,494.26,495.03,13215.0,492.7678,492.9868,492.1405,492.9072,13215.0
2024-10-07 11:40:00,494.95,495.34,494.77,495.06,8180.0,492.8275,493.2159,492.6483,492.9371,8180.0
2024-10-07 11:50:00,494.95,495.23,494.28,494.73,14283.0,492.8275,493.1063,492.1604,492.6085,14283.0
2024-10-07 12:00:00,494.69,494.86,494.11,494.11,10474.0,492.5686,492.7379,491.9911,491.9911,10474.0
2024-10-07 12:10:00,494.02,494.49,493.85,494.16,9735.0,491.9015,492.3695,491.7322,492.0409,9735.0
2024-10-07 12:20:00,494.08,494.56,493.98,494.19,7758.0,491.9613,492.4392,491.8617,492.0708,7758.0
2024-10-07 12:30:00,494.13,494.19,493.9,493.91,8506.0,492.011,492.0708,491.782,491.792,8506.0
2024-10-07 12:40:00,493.94,494.27,493.86,494.27,9266.0,491.8219,492.1504,491.7422,492.1504,9266.0
2024-10-07 12:50:00,494.35,494.4,494.01,494.15,3321.0,492.2301,492.2799,491.8916,492.031,3321.0
2024-10-07 13:00:00,494.07,494.29,493.78,493.78,4644.0,491.9513,492.1704,491.6625,491.6625,4644.0
2024-10-07 13:10:00,493.78,494.22,493.78,494.08,9902.0,491.6625,492.1007,491.6625,491.9613,9902.0
2024-10-07 13:20:00,494.1,494.13,493.35,493.43,16108.0,491.9812,492.011,491.2344,491.314,16108.0
2024-10-07 13:30:00,493.42,493.57,492.94,492.94,12142.0,491.3041,491.4534,490.8261,490.8261,12142.0
2024-10-07 13:40:00,493.0,493.22,492.72,492.72,11085.0,490.8859,491.1049,490.6071,490.6071,11085.0
2024-10-07 13:50:00,492.75,492.75,492.14,492.31,8834.0,490.637,490.637,490.0296,490.1989,8834.0
2024-10-07 14:00:00,492.25,492.34,491.94,492.03,9212.0,490.1391,490.2287,489.8304,489.9201,9212.0
2024-10-07 14:10:00,491.99,492.5,491.84,492.22,13081.0,489.8802,490.388,489.7309,490.1092,13081.0
2024-10-07 14:20:00,492.18,492.68,491.81,492.53,19132.0,490.0694,490.5673,489.701,490.4179,19132.0
2024-10-07 14:30:00,492.5,492.5,491.14,491.38,12855.0,490.388,490.388,489.0339,489.2728,12855.0
2024-10-07 14:40:00,491.57,491.67,490.75,491.15,23503.0,489.462,489.5616,488.6455,489.0438,23503.0
2024-10-07 14:50:00,490.93,491.64,490.93,491.48,15813.0,488.8248,489.5317,488.8248,489.3724,15813.0
2024-10-07 15:00:00,491.51,492.21,491.27,492.12,15200.0,489.4023,490.0993,489.1633,490.0097,15200.0
2024-10-07 15:10:00,492.15,492.6,491.99,492.5,19126.0,490.0395,490.4876,489.8802,490.388,19126.0
2024-10-07 15:20:00,492.5,492.76,492.3,492.3,12819.0,490.388,490.6469,490.1889,490.1889,12819.0
2024-10-07 15:30:00,492.37,492.39,491.18,491.19,27703.0,490.2586,490.2785,489.0737,489.0837,27703.0
2024-10-07 15:40:00,491.21,491.76,490.82,491.52,25636.0,489.1036,489.6512,488.7152,489.4122,25636.0
2024-10-07 15:50:00,491.28,492.47,490.84,491.3,110407.0,489.1733,490.3582,488.7352,489.1932,110407.0
2024-10-08 09:30:00,492.5,494.54,491.96,492.87,54300.0,490.388,492.4193,489.8504,490.7564,54300.0
2024-10-08 09:40:00,492.75,494.0,492.75,493.34,11577.0,490.637,491.8816,490.637,491.2244,11577.0
2024-10-08 09:50:00,493.53,493.74,492.68,493.31,18275.0,491.4136,491.6227,490.5673,491.1946,18275.0
2024-10-08 10:00:00,493.06,493.58,491.6,492.22,22552.0,490.9456,491.4634,489.4919,490.1092,22552.0
2024-10-08 10:10:00,492.19,492.5,491.53,492.42,13738.0,490.0794,490.388,489.4222,490.3084,13738.0
2024-10-08 10:20:00,492.38,493.82,492.26,493.7,20991.0,490.2685,491.7024,490.1491,491.5829,20991.0
2024-10-08 10:30:00,493.7,493.85,493.34,493.65,14881.0,491.5829,491.7322,491.2244,491.5331,14881.0
2024-10-08 10:40:00,493.65,494.73,493.36,494.39,30240.0,491.5331,492.6085,491.2443,492.2699,30240.0
2024-10-08 10:50:00,494.24,494.65,493.9,494.32,15221.0,492.1206,492.5288,491.782,492.2002,15221.0
2024-10-08 11:00:00,494.28,494.7,494.1,494.69,14752.0,492.1604,492.5786,491.9812,492.5686,14752.0
2024-10-08 11:10:00,494.67,495.35,494.44,495.29,11456.0,492.5487,493.2258,492.3197,493.1661,11456.0
2024-10-08 11:20:00,495.23,495.69,495.11,495.63,14833.0,493.1063,493.5644,492.9868,493.5046,14833.0
2024-10-08 11:30:00,495.63,495.89,495.12,495.48,13293.0,493.5046,493.7635,492.9968,493.3553,13293.0
2024-10-08 11:40:00,495.35,495.66,494.81,494.83,12297.0,493.2258,493.5345,492.6881,492.708,12297.0
2024-10-08 11:50:00,494.97,495.46,494.92,494.97,9504.0,492.8474,493.3353,492.7977,492.8474,9504.0
2024-10-08 12:00:00,494.96,495.22,494.62,494.96,10684.0,492.8375,493.0964,492.4989,492.8375,10684.0
2024-10-08 12:10:00,494.8,495.07,494.68,495.06,6123.0,492.6782,492.947,492.5587,492.9371,6123.0
2024-10-08 12:20:00,495.08,495.84,495.07,495.7,9367.0,492.957,493.7137,492.947,493.5743,9367.0
2024-10-08 12:30:00,495.68,495.79,495.23,495.48,9268.0,493.5544,493.6639,493.1063,493.3553,9268.0
2024-10-08 12:40:00,495.57,495.57,494.92,495.37,18972.0,493.4449,493.4449,492.7977,493.2457,18972.0
2024-10-08 12:50:00,495.38,495.48,495.04,495.12,11579.0,493.2557,493.3553,492.9171,492.9968,11579.0
2024-10-08 13:00:00,495.02,495.02,494.27,494.28,6783.0,492.8972,492.8972,492.1504,492.1604,6783.0
2024-10-08 13:10:00,494.27,495.15,494.27,495.06,6590.0,492.1504,493.0267,492.1504,492.9371,6590.0
2024-10-08 13:20:00,495.12,495.7,495.11,495.46,13655.0,492.9968,493.5743,492.9868,493.3353,13655.0
2024-10-08 13:30:00,495.37,495.98,495.09,495.89,15551.0,493.2457,493.8531,492.9669,493.7635,15551.0
2024-10-08 13:40:00,495.89,496.0,495.72,495.93,9632.0,493.7635,493.873,493.5942,493.8033,9632.0
2024-10-08 13:50:00,495.84,495.97,495.72,495.92,7336.0,493.7137,493.8432,493.5942,493.7934,7336.0
2024-10-08 14:00:00,495.97,496.5,495.97,496.04,10134.0,493.8432,494.3709,493.8432,493.9129,10134.0
2024-10-08 14:10:00,496.04,496.41,496.04,496.22,7823.0,493.9129,494.2813,493.9129,494.0921,7823.0
2024-10-08 14:20:00,496.22,496.41,496.13,496.13,7200.0,494.0921,494.2813,494.0025,494.0025,7200.0
2024-10-08 14:30:00,496.15,497.23,496.04,497.08,14279.0,494.0224,495.0978,493.9129,494.9484,14279.0
2024-10-08 14:40:00,497.11,497.16,496.76,497.11,10576.0,494.9783,495.0281,494.6298,494.9783,10576.0
2024-10-08 14:50:00,497.12,497.35,497.0,497.04,9554.0,494.9882,495.2172,494.8687,494.9086,9554.0
2024-10-08 15:00:00,497.08,497.18,496.73,497.03,17608.0,494.9484,495.048,494.5999,494.8986,17608.0
2024-10-08 15:10:00,496.78,497.2,496.78,497.14,18341.0,494.6497,495.0679,494.6497,495.0081,18341.0
2024-10-08 15:20:00,497.14,497.25,496.66,496.68,17285.0,495.0081,495.1177,494.5302,494.5501,17285.0
2024-10-08 15:30:00,496.68,497.19,496.55,497.18,19199.0,494.5501,495.0579,494.4207,495.048,19199.0
2024-10-08 15:40:00,497.25,497.36,496.76,497.36,21353.0,495.1177,495.2272,494.6298,495.2272,21353.0
2024-10-08 15:50:00,497.2,497.53,496.64,497.1,69865.0,495.0679,495.3965,494.5103,494.9683,69865.0
2024-10-09 09:30:00,498.38,500.75,497.01,498.71,85649.0,496.8979,499.2609,495.532,497.2269,85649.0
2024-10-09 09:40:00,498.69,498.94,497.95,498.35,22982.0,497.207,497.4563,496.4692,496.868,22982.0
2024-10-09 09:50:00,498.46,498.65,497.48,497.92,30965.0,496.9777,497.1671,496.0006,496.4393,30965.0
2024-10-09 10:00:00,498.19,498.28,496.69,496.81,26174.0,496.7085,496.7982,495.213,495.3326,26174.0
2024-10-09 10:10:00,496.79,497.13,496.0,496.19,21910.0,495.3127,495.6516,494.525,494.7144,21910.0
2024-10-09 10:20:00,496.19,496.52,495.59,496.02,12843.0,494.7144,495.0435,494.1162,494.5449,12843.0
2024-10-09 10:30:00,495.8,497.4,495.59,497.4,17412.0,494.3256,495.9208,494.1162,495.9208,17412.0
2024-10-09 10:40:00,497.35,497.5,496.81,496.82,12727.0,495.871,496.0205,495.3326,495.3426,12727.0
2024-10-09 10:50:00,496.82,497.42,496.72,497.17,13689.0,495.3426,495.9408,495.2429,495.6915,13689.0
2024-10-09 11:00:00,497.17,497.88,497.17,497.59,14783.0,495.6915,496.3994,495.6915,496.1103,14783.0
2024-10-09 11:10:00,497.6,498.38,497.48,497.96,16183.0,496.1202,496.8979,496.0006,496.4792,16183.0
2024-10-09 11:20:00,497.99,498.74,497.93,498.5,10361.0,496.5091,497.2569,496.4493,497.0176,10361.0
2024-10-09 11:30:00,498.5,499.31,498.49,499.14,10410.0,497.0176,497.8252,497.0076,497.6557,10410.0
2024-10-09 11:40:00,499.15,499.8,499.07,499.79,10300.0,497.6656,498.3137,497.5859,498.3037,10300.0
2024-10-09 11:50:00,499.73,500.21,499.43,499.43,17173.0,498.2439,498.7225,497.9448,497.9448,17173.0
2024-10-09 12:00:00,499.5,500.35,499.5,499.93,9154.0,498.0146,498.8621,498.0146,498.4433,9154.0
2024-10-09 12:10:00,499.98,500.33,499.81,499.91,16375.0,498.4932,498.8421,498.3237,498.4234,16375.0
2024-10-09 12:20:00,499.82,499.85,499.33,499.33,10774.0,498.3336,498.3636,497.8451,497.8451,10774.0
2024-10-09 12:30:00,499.25,499.87,499.2,499.81,10492.0,497.7653,498.3835,497.7155,498.3237,10492.0
2024-10-09 12:40:00,499.77,499.94,499.49,499.55,10060.0,498.2838,498.4533,498.0046,498.0644,10060.0
2024-10-09 12:50:00,499.58,499.62,499.05,499.27,16021.0,498.0944,498.1342,497.5659,497.7853,16021.0
2024-10-09 13:00:00,499.22,499.26,498.8,499.02,16260.0,497.7354,497.7753,497.3167,497.536,16260.0
2024-10-09 13:10:00,498.94,500.33,498.94,500.27,17097.0,497.4563,498.8421,497.4563,498.7823,17097.0
2024-10-09 13:20:00,500.27,500.58,500.11,500.54,23776.0,498.7823,499.0914,498.6228,499.0515,23776.0
2024-10-09 13:30:00,500.54,500.64,500.17,500.36,10685.0,499.0515,499.1512,498.6826,498.872,10685.0
2024-10-09 13:40:00,500.29,500.44,500.13,500.2,12312.0,498.8022,498.9518,498.6427,498.7125,12312.0
2024-10-09 13:50:00,500.13,500.22,499.57,500.22,14765.0,498.6427,498.7325,498.0844,498.7325,14765.0
2024-10-09 14:00:00,500.13,500.5,500.01,500.31,12656.0,498.6427,499.0116,498.5231,498.8222,12656.0
2024-10-09 14:10:00,500.38,500.38,499.6,499.66,14264.0,498.892,498.892,498.1143,498.1741,14264.0
2024-10-09 14:20:00,499.57,499.72,499.18,499.64,11182.0,498.0844,498.2339,497.6955,498.1542,11182.0
2024-10-09 14:30:00,499.55,499.74,499.18,499.62,11033.0,498.0644,498.2539,497.6955,498.1342,11033.0
2024-10-09 14:40:00,499.51,500.17,499.51,499.96,17224.0,498.0246,498.6826,498.0246,498.4732,17224.0
2024-10-09 14:50:00,499.87,499.87,499.33,499.61,11257.0,498.3835,498.3835,497.8451,498.1243,11257.0
2024-10-09 15:00:00,499.63,499.73,499.13,499.53,14901.0,498.1442,498.2439,497.6457,498.0445,14901.0
2024-10-09 15:10:00,499.53,499.82,499.18,499.71,12207.0,498.0445,498.3336,497.6955,498.224,12207.0
2024-10-09 15:20:00,499.82,500.23,499.67,500.07,14856.0,498.3336,498.7424,498.1841,498.5829,14856.0
2024-10-09 15:30:00,499.97,500.5,499.47,500.01,18867.0,498.4832,499.0116,497.9847,498.5231,18867.0
2024-10-09 15:40:00,499.93,500.13,499.63,499.94,39017.0,498.4433,498.6427,498.1442,498.4533,39017.0
2024-10-09 15:50:00,499.98,500.43,499.54,499.58,122138.0,498.4932,498.9418,498.0545,498.0944,122138.0
2024-10-10 09:30:00,500.0,500.73,498.41,499.25,44844.0,498.5131,499.2409,496.9278,497.7653,44844.0
2024-10-10 09:40:00,498.95,499.95,498.59,499.47,20647.0,497.4662,498.4633,497.1073,497.9847,20647.0
2024-10-10 09:50:00,499.72,500.38,498.25,498.46,22836.0,498.2339,498.892,496.7683,496.9777,22836.0
2024-10-10 10:00:00,498.63,499.74,497.92,499.19,18720.0,497.1472,498.2539,496.4393,497.7055,18720.0
2024-10-10 10:10:00,499.17,499.3,497.93,498.55,20790.0,497.6856,497.8152,496.4493,497.0674,20790.0
2024-10-10 10:20:00,498.54,498.72,497.59,497.71,20127.0,497.0575,497.2369,496.1103,496.2299,20127.0
2024-10-10 10:30:00,497.61,498.57,497.49,497.83,30747.0,496.1302,497.0874,496.0106,496.3496,30747.0
2024-10-10 10:40:00,497.81,498.82,497.81,498.22,12754.0,496.3296,497.3366,496.3296,496.7384,12754.0
2024-10-10 10:50:00,498.21,498.62,497.75,498.01,8927.0,496.7284,497.1372,496.2698,496.529,8927.0
2024-10-10 11:00:00,498.01,499.11,498.01,499.11,9105.0,496.529,497.6258,496.529,497.6258,9105.0
2024-10-10 11:10:00,499.02,499.47,498.92,498.95,8603.0,497.536,497.9847,497.4363,497.4662,8603.0
2024-10-10 11:20:00,499.02,499.21,498.56,499.21,23649.0,497.536,497.7255,497.0774,497.7255,23649.0
2024-10-10 11:30:00,499.09,499.33,498.81,499.15,8720.0,497.6058,497.8451,497.3266,497.6656,8720.0
2024-10-10 11:40:00,499.04,499.26,498.53,498.53,9185.0,497.556,497.7753,497.0475,497.0475,9185.0
2024-10-10 11:50:00,498.78,498.78,498.22,498.51,10853.0,497.2967,497.2967,496.7384,497.0275,10853.0
2024-10-10 12:00:00,498.47,498.47,497.91,498.25,6839.0,496.9877,496.9877,496.4293,496.7683,6839.0
2024-10-10 12:10:00,498.36,499.03,498.24,499.01,13268.0,496.878,497.546,496.7583,497.5261,13268.0
2024-10-10 12:20:00,499.01,499.37,498.97,499.33,12023.0,497.5261,497.885,497.4862,497.8451,12023.0
2024-10-10 12:30:00,499.24,499.32,498.63,498.71,11872.0,497.7554,497.8351,497.1472,497.2269,11872.0
2024-10-10 12:40:00,498.64,498.77,497.86,498.37,14227.0,497.1572,497.2868,496.3795,496.888,14227.0
2024-10-10 12:50:00,498.38,498.63,498.22,498.24,6568.0,496.8979,497.1472,496.7384,496.7583,6568.0
2024-10-10 13:00:00,498.38,498.38,497.46,497.46,8063.0,496.8979,496.8979,495.9807,495.9807,8063.0
2024-10-10 13:10:00,497.47,497.75,497.28,497.72,9053.0,495.9906,496.2698,495.8012,496.2399,9053.0
2024-10-10 13:20:00,497.57,498.24,497.57,497.73,11147.0,496.0903,496.7583,496.0903,496.2499,11147.0
2024-10-10 13:30:00,497.61,497.75,497.17,497.17,13650.0,496.1302,496.2698,495.6915,495.6915,13650.0
2024-10-10 13:40:00,497.3,497.59,497.04,497.19,11238.0,495.8211,496.1103,495.5619,495.7115,11238.0
2024-10-10 13:50:00,497.21,497.61,496.52,497.59,12687.0,495.7314,496.1302,495.0435,496.1103,12687.0
2024-10-10 14:00:00,497.44,497.58,497.04,497.19,16559.0,495.9607,496.1003,495.5619,495.7115,16559.0
2024-10-10 14:10:00,497.19,497.36,496.75,496.83,11715.0,495.7115,495.881,495.2728,495.3525,11715.0
2024-10-10 14:20:00,496.83,497.27,496.42,496.49,13275.0,495.3525,495.7912,494.9438,495.0135,13275.0
2024-10-10 14:30:00,496.5,496.58,496.11,496.47,11669.0,495.0235,495.1033,494.6347,494.9936,11669.0
2024-10-10 14:40:00,496.35,496.64,495.84,496.41,19452.0,494.874,495.1631,494.3655,494.9338,19452.0
2024-10-10 14:50:00,496.4,496.72,496.2,496.68,8988.0,494.9238,495.2429,494.7244,495.203,8988.0
2024-10-10 15:00:00,496.66,496.89,496.45,496.49,16257.0,495.183,495.4124,494.9737,495.0135,16257.0
2024-10-10 15:10:00,496.43,496.6,496.16,496.56,15551.0,494.9537,495.1232,494.6845,495.0833,15551.0
2024-10-10 15:20:00,496.56,497.03,496.29,496.47,15118.0,495.0833,495.5519,494.8141,494.9936,15118.0
2024-10-10 15:30:00,496.47,497.29,496.47,497.11,13202.0,494.9936,495.8112,494.9936,495.6317,13202.0
2024-10-10 15:40:00,497.08,497.71,496.94,497.67,20564.0,495.6018,496.2299,495.4622,496.19,20564.0
2024-10-10 15:50:00,497.68,498.5,497.55,498.11,96521.0,496.2,497.0176,496.0704,496.6287,96521.0
2024-10-11 09:30:00,496.51,499.73,496.46,498.58,66232.0,495.0335,498.2439,494.9836,497.0973,66232.0
2024-10-11 09:40:00,498.75,498.75,496.96,497.06,45871.0,497.2668,497.2668,495.4821,495.5819,45871.0
2024-10-11 09:50:00,497.28,498.15,496.76,498.1,20783.0,495.8012,496.6686,495.2827,496.6188,20783.0
2024-10-11 10:00:00,497.84,498.59,497.04,498.58,26060.0,496.3595,497.1073,495.5619,497.0973,26060.0
2024-10-11 10:10:00,498.58,499.05,498.07,498.84,21064.0,497.0973,497.5659,496.5888,497.3566,21064.0
2024-10-11 10:20:00,498.89,499.66,498.62,499.6,15575.0,497.4064,498.1741,497.1372,498.1143,15575.0
2024-10-11 10:30:00,499.57,499.57,498.48,498.54,18717.0,498.0844,498.0844,496.9976,497.0575,18717.0
2024-10-11 10:40:00,498.56,498.74,498.23,498.68,22277.0,497.0774,497.2569,496.7484,497.197,22277.0
2024-10-11 10:50:00,498.68,499.2,498.62,498.76,18171.0,497.197,497.7155,497.1372,497.2768,18171.0
2024-10-11 11:00:00,498.8,499.3,497.99,499.04,26009.0,497.3167,497.8152,496.5091,497.556,26009.0
2024-10-11 11:10:00,499.13,500.16,499.02,499.61,24414.0,497.6457,498.6726,497.536,498.1243,24414.0
2024-10-11 11:20:00,499.59,499.65,499.19,499.29,15903.0,498.1043,498.1641,497.7055,497.8052,15903.0
2024-10-11 11:30:00,499.3,500.14,499.2,500.14,11566.0,497.8152,498.6527,497.7155,498.6527,11566.0
2024-10-11 11:40:00,500.14,500.87,500.04,500.37,18652.0,498.6527,499.3805,498.553,498.882,18652.0
2024-10-11 11:50:00,500.37,500.45,500.11,500.22,23127.0,498.882,498.9618,498.6228,498.7325,23127.0
2024-10-11 12:00:00,500.22,500.43,499.92,499.98,21318.0,498.7325,498.9418,498.4333,498.4932,21318.0
2024-10-11 12:10:00,499.95,500.3,499.74,500.01,25213.0,498.4633,498.8122,498.2539,498.5231,25213.0
2024-10-11 12:20:00,500.04,500.51,499.85,500.12,22737.0,498.553,499.0216,498.3636,498.6328,22737.0
2024-10-11 12:30:00,500.1,500.63,500.09,500.39,11157.0,498.6128,499.1412,498.6028,498.9019,11157.0
2024-10-11 12:40:00,500.39,500.74,500.11,500.49,25808.0,498.9019,499.2509,498.6228,499.0017,25808.0
2024-10-11 12:50:00,500.51,500.9,500.25,500.74,23125.0,499.0216,499.4104,498.7624,499.2509,23125.0
2024-10-11 13:00:00,500.76,501.26,500.67,500.67,16731.0,499.2708,499.7694,499.1811,499.1811,16731.0
2024-10-11 13:10:00,500.77,501.04,500.47,500.62,20274.0,499.2808,499.55,498.9817,499.1313,20274.0
2024-10-11 13:20:00,500.62,500.74,500.27,500.55,15269.0,499.1313,499.2509,498.7823,499.0615,15269.0
2024-10-11 13:30:00,500.58,501.17,500.58,501.16,17706.0,499.0914,499.6796,499.0914,499.6697,17706.0
2024-10-11 13:40:00,501.16,501.5,501.14,501.34,11546.0,499.6697,500.0086,499.6497,499.8491,11546.0
2024-10-11 13:50:00,501.34,501.42,501.09,501.17,15114.0,499.8491,499.9289,499.5999,499.6796,15114.0
2024-10-11 14:00:00,501.18,502.0,501.16,501.83,18938.0,499.6896,500.5072,499.6697,500.3377,18938.0
2024-10-11 14:10:00,501.83,502.06,501.78,502.04,19705.0,500.3377,500.567,500.2878,500.547,19705.0
2024-10-11 14:20:00,502.05,502.05,501.49,501.51,16640.0,500.557,500.557,499.9987,500.0186,16640.0
2024-10-11 14:30:00,501.6,501.8,501.22,501.35,14098.0,500.1084,500.3078,499.7295,499.8591,14098.0
2024-10-11 14:40:00,501.36,501.79,501.25,501.51,15642.0,499.8691,500.2978,499.7594,500.0186,15642.0
2024-10-11 14:50:00,501.55,501.97,501.45,501.9,17753.0,500.0585,500.4773,499.9588,500.4075,17753.0
2024-10-11 15:00:00,501.82,502.75,501.68,502.6,31832.0,500.3277,501.2549,500.1881,501.1054,31832.0
2024-10-11 15:10:00,502.45,502.5,502.1,502.32,44127.0,500.9558,501.0057,500.6069,500.8262,44127.0
2024-10-11 15:20:00,502.38,502.92,502.32,502.66,49653.0,500.886,501.4244,500.8262,501.1652,49653.0
2024-10-11 15:30:00,502.59,502.87,502.15,502.24,37699.0,501.0954,501.3746,500.6567,500.7464,37699.0
2024-10-11 15:40:00,502.37,502.54,501.96,502.03,26757.0,500.8761,501.0456,500.4673,500.5371,26757.0
2024-10-11 15:50:00,502.2,502.47,502.01,502.04,104590.0,500.7066,500.9758,500.5171,500.547,104590.0
2024-10-14 09:30:00,504.36,505.68,502.05,505.65,73507.0,502.8601,504.1762,500.557,504.1463,73507.0
2024-10-14 09:40:00,505.46,505.51,504.6,504.64,11518.0,503.9569,504.0067,503.0994,503.1393,11518.0
2024-10-14 09:50:00,504.6,505.54,504.0,505.54,17255.0,503.0994,504.0366,502.5012,504.0366,17255.0
2024-10-14 10:00:00,505.3,505.47,504.5,504.92,14894.0,503.7973,503.9668,502.9997,503.4185,14894.0
2024-10-14 10:10:00,504.92,506.12,504.65,506.09,19724.0,503.4185,504.6149,503.1493,504.585,19724.0
2024-10-14 10:20:00,506.13,506.66,505.89,505.93,11129.0,504.6249,505.1533,504.3856,504.4255,11129.0
2024-10-14 10:30:00,506.03,506.96,505.89,506.3,19255.0,504.5252,505.4524,504.3856,504.7944,19255.0
2024-10-14 10:40:00,506.38,506.85,506.21,506.22,6753.0,504.8741,505.3427,504.7046,504.7146,6753.0
2024-10-14 10:50:00,506.31,507.07,506.13,506.72,25698.0,504.8043,505.5621,504.6249,505.2131,25698.0
2024-10-14 11:00:00,506.5,507.17,506.34,507.17,16109.0,504.9938,505.6618,504.8343,505.6618,16109.0
2024-10-14 11:10:00,507.06,508.02,507.06,507.94,12508.0,505.5521,506.5093,505.5521,506.4295,12508.0
2024-10-14 11:20:00,508.0,508.08,507.26,507.81,11982.0,506.4893,506.5691,505.7515,506.2999,11982.0
2024-10-14 11:30:00,507.68,508.24,507.68,508.06,6471.0,506.1703,506.7286,506.1703,506.5491,6471.0
2024-10-14 11:40:00,508.02,508.47,507.89,508.23,7631.0,506.5093,506.9579,506.3796,506.7186,7631.0
2024-10-14 11:50:00,508.24,508.45,507.99,508.37,5232.0,506.7286,506.938,506.4793,506.8582,5232.0
2024-10-14 12:00:00,508.2,508.57,508.12,508.28,5698.0,506.6887,507.0576,506.609,506.7685,5698.0
2024-10-14 12:10:00,508.21,508.3,508.0,508.22,5906.0,506.6987,506.7884,506.4893,506.7087,5906.0
2024-10-14 12:20:00,508.31,508.58,508.09,508.13,7600.0,506.7984,507.0676,506.5791,506.6189,7600.0
2024-10-14 12:30:00,508.1,508.79,508.1,508.6,6420.0,506.589,507.277,506.589,507.0875,6420.0
2024-10-14 12:40:00,508.52,508.58,508.19,508.29,6808.0,507.0078,507.0676,506.6788,506.7785,6808.0
2024-10-14 12:50:00,508.3,508.47,508.13,508.25,3421.0,506.7884,506.9579,506.6189,506.7386,3421.0
2024-10-14 13:00:00,508.25,508.43,507.91,507.93,13089.0,506.7386,506.918,506.3996,506.4195,13089.0
2024-10-14 13:10:00,507.93,508.19,507.85,508.01,13925.0,506.4195,506.6788,506.3398,506.4993,13925.0
2024-10-14 13:20:00,508.0,508.32,507.88,508.32,7291.0,506.4893,506.8084,506.3697,506.8084,7291.0
2024-10-14 13:30:00,508.32,508.43,508.01,508.29,6232.0,506.8084,506.918,506.4993,506.7785,6232.0
2024-10-14 13:40:00,508.3,508.5,508.01,508.01,7494.0,506.7884,506.9878,506.4993,506.4993,7494.0
2024-10-14 13:50:00,508.25,508.26,507.89,507.89,7431.0,506.7386,506.7485,506.3796,506.3796,7431.0
2024-10-14 14:00:00,507.86,508.36,507.72,507.87,17787.0,506.3497,506.8482,506.2102,506.3597,17787.0
2024-10-14 14:10:00,507.77,507.77,507.37,507.45,17662.0,506.26,506.26,505.8612,505.941,17662.0
2024-10-14 14:20:00,507.52,507.82,507.44,507.66,7901.0,506.0107,506.3099,505.931,506.1503,7901.0
2024-10-14 14:30:00,507.65,508.12,507.64,508.06,8462.0,506.1404,506.609,506.1304,506.5491,8462.0
2024-10-14 14:40:00,507.98,508.4,507.84,507.85,9851.0,506.4694,506.8881,506.3298,506.3398,9851.0
2024-10-14 14:50:00,507.99,508.26,507.76,507.83,16289.0,506.4793,506.7485,506.25,506.3198,16289.0
2024-10-14 15:00:00,507.86,507.86,507.36,507.36,12115.0,506.3497,506.3497,505.8512,505.8512,12115.0
2024-10-14 15:10:00,507.36,507.42,506.78,507.1,24168.0,505.8512,505.911,505.2729,505.592,24168.0
2024-10-14 15:20:00,507.2,507.31,506.75,506.81,27912.0,505.6917,505.8014,505.243,505.3029,27912.0
2024-10-14 15:30:00,506.87,507.55,506.83,507.24,18826.0,505.3627,506.0407,505.3228,505.7316,18826.0
2024-10-14 15:40:00,507.24,507.61,507.11,507.31,37616.0,505.7316,506.1005,505.602,505.8014,37616.0
2024-10-14 15:50:00,507.31,507.52,506.57,506.97,140904.0,505.8014,506.0107,505.0636,505.4624,140904.0
2024-10-15 09:30:00,505.62,506.99,504.0,505.44,76752.0,504.1164,505.4823,502.5012,503.9369,76752.0
2024-10-15 09:40:00,505.61,505.84,504.65,505.55,27958.0,504.1064,504.3357,503.1493,504.0466,27958.0
2024-10-15 09:50:00,505.79,507.32,505.78,506.12,39133.0,504.2859,505.8113,504.2759,504.6149,39133.0
2024-10-15 10:00:00,506.1,506.66,505.62,505.88,33870.0,504.595,505.1533,504.1164,504.3756,33870.0
2024-10-15 10:10:00,506.13,509.12,506.13,508.99,24217.0,504.6249,507.606,504.6249,507.4764,24217.0
2024-10-15 10:20:00,508.73,509.14,507.47,507.72,27878.0,507.2171,507.6259,505.9609,506.2102,27878.0
2024-10-15 10:30:00,507.68,509.23,507.68,508.88,30012.0,506.1703,507.7157,506.1703,507.3667,30012.0
2024-10-15 10:40:00,508.89,509.55,507.42,507.57,23431.0,507.3767,508.0347,505.911,506.0606,23431.0
2024-10-15 10:50:00,507.54,507.71,506.82,506.82,27424.0,506.0307,506.2002,505.3128,505.3128,27424.0
2024-10-15 11:00:00,506.83,508.19,506.83,508.16,23510.0,505.3228,506.6788,505.3228,506.6488,23510.0
2024-10-15 11:10:00,508.07,509.09,508.07,508.98,23681.0,506.5591,507.5761,506.5591,507.4664,23681.0
2024-10-15 11:20:00,509.02,509.16,508.57,508.8,23092.0,507.5063,507.6459,507.0576,507.2869,23092.0
2024-10-15 11:30:00,508.96,509.33,508.69,509.09,15396.0,507.4465,507.8154,507.1773,507.5761,15396.0
2024-10-15 11:40:00,509.24,509.88,508.72,508.84,25982.0,507.7256,508.3637,507.2072,507.3268,25982.0
2024-10-15 11:50:00,508.94,509.53,508.6,509.34,26986.0,507.4265,508.0148,507.0875,507.8253,26986.0
2024-10-15 12:00:00,509.27,509.38,508.61,509.35,23092.0,507.7555,507.8652,507.0975,507.8353,23092.0
2024-10-15 12:10:00,509.4,509.58,507.93,508.18,31539.0,507.8852,508.0646,506.4195,506.6688,31539.0
2024-10-15 12:20:00,508.26,508.82,508.09,508.39,23727.0,506.7485,507.3069,506.5791,506.8782,23727.0
2024-10-15 12:30:00,508.45,508.68,507.73,508.17,22293.0,506.938,507.1673,506.2201,506.6588,22293.0
2024-10-15 12:40:00,508.14,508.21,507.72,507.95,23136.0,506.6289,506.6987,506.2102,506.4395,23136.0
2024-10-15 12:50:00,507.95,508.89,507.8,508.78,24604.0,506.4395,507.3767,506.2899,507.267,24604.0
2024-10-15 13:00:00,508.78,509.18,508.78,509.03,14576.0,507.267,507.6658,507.267,507.5163,14576.0
2024-10-15 13:10:00,508.93,509.03,508.52,508.71,27083.0,507.4166,507.5163,507.0078,507.1972,27083.0
2024-10-15 13:20:00,508.66,509.17,508.28,508.56,24078.0,507.1474,507.6558,506.7685,507.0477,24078.0
2024-10-15 13:30:00,508.56,508.91,508.47,508.77,18935.0,507.0477,507.3966,506.9579,507.257,18935.0
2024-10-15 13:40:00,508.77,509.58,508.77,509.04,25763.0,507.257,508.0646,507.257,507.5262,25763.0
2024-10-15 13:50:00,509.1,509.11,507.54,508.06,16488.0,507.586,507.596,506.0307,506.5491,16488.0
2024-10-15 14:00:00,508.06,508.1,507.33,507.4,17987.0,506.5491,506.589,505.8213,505.8911,17987.0
2024-10-15 14:10:00,507.4,507.59,507.17,507.38,15849.0,505.8911,506.0805,505.6618,505.8712,15849.0
2024-10-15 14:20:00,507.32,507.48,506.95,507.27,17572.0,505.8113,505.9709,505.4424,505.7615,17572.0
2024-10-15 14:30:00,507.27,507.64,507.17,507.55,30252.0,505.7615,506.1304,505.6618,506.0407,30252.0
2024-10-15 14:40:00,507.62,507.62,507.06,507.45,35871.0,506.1104,506.1104,505.5521,505.941,35871.0
2024-10-15 14:50:00,507.45,507.47,506.95,507.47,20141.0,505.941,505.9609,505.4424,505.9609,20141.0
2024-10-15 15:00:00,507.47,507.48,506.36,506.74,25228.0,505.9609,505.9709,504.8542,505.2331,25228.0
2024-10-15 15:10:00,506.66,507.06,506.62,506.84,14859.0,505.1533,505.5521,505.1134,505.3328,14859.0
2024-10-15 15:20:00,506.83,507.36,506.76,507.15,24523.0,505.3228,505.8512,505.253,505.6418,24523.0
2024-10-15 15:30:00,507.2,507.55,507.04,507.49,28535.0,505.6917,506.0407,505.5322,505.9808,28535.0
2024-10-15 15:40:00,507.53,508.13,507.52,507.99,44115.0,506.0207,506.6189,506.0107,506.4793,44115.0
2024-10-15 15:50:00,507.87,508.68,506.68,507.51,164700.0,506.3597,507.1673,505.1732,506.0008,164700.0
2024-10-16 09:30:00,506.35,508.07,506.0,507.13,139601.0,504.8442,506.5591,504.4953,505.6219,139601.0
2024-10-16 09:40:00,507.44,508.46,506.77,506.83,40786.0,505.931,506.948,505.263,505.3228,40786.0
2024-10-16 09:50:00,506.65,507.21,506.08,506.47,32179.0,505.1433,505.7017,504.575,504.9639,32179.0
2024-10-16 10:00:00,506.39,508.46,506.31,508.4,50970.0,504.8841,506.948,504.8043,506.8881,50970.0
2024-10-16 10:10:00,508.8,508.92,507.76,508.4,56244.0,507.2869,507.4066,506.25,506.8881,56244.0
2024-10-16 10:20:00,508.41,509.09,507.95,509.09,31081.0,506.8981,507.5761,506.4395,507.5761,31081.0
2024-10-16 10:30:00,508.9,510.4,508.48,509.93,54578.0,507.3866,508.8822,506.9679,508.4136,54578.0
2024-10-16 10:40:00,510.02,510.11,508.7,509.12,77667.0,508.5033,508.593,507.1872,507.606,77667.0
2024-10-16 10:50:00,509.24,510.08,509.05,509.84,30725.0,507.7256,508.5631,507.5362,508.3238,30725.0
2024-10-16 11:00:00,509.83,509.87,509.17,509.18,44974.0,508.3139,508.3538,507.6558,507.6658,44974.0
2024-10-16 11:10:00,509.08,509.59,508.96,509.12,23839.0,507.5661,508.0746,507.4465,507.606,23839.0
2024-10-16 11:20:00,508.98,509.82,508.8,509.74,25133.0,507.4664,508.3039,507.2869,508.2241,25133.0
2024-10-16 11:30:00,509.81,510.35,509.62,510.32,15340.0,508.2939,508.8323,508.1045,508.8024,15340.0
2024-10-16 11:40:00,510.18,510.73,510.18,510.57,49110.0,508.6628,509.2112,508.6628,509.0517,49110.0
2024-10-16 11:50:00,510.57,510.65,510.07,510.16,20198.0,509.0517,509.1314,508.5532,508.6429,20198.0
2024-10-16 12:00:00,510.29,511.7,510.21,511.56,38330.0,508.7725,510.1783,508.6927,510.0387,38330.0
2024-10-16 12:10:00,511.6,511.6,510.72,511.12,18814.0,510.0786,510.0786,509.2012,509.6,18814.0
2024-10-16 12:20:00,511.12,511.66,510.93,511.52,38624.0,509.6,510.1384,509.4106,509.9989,38624.0
2024-10-16 12:30:00,511.52,511.95,511.31,511.69,14383.0,509.9989,510.4276,509.7895,510.1683,14383.0
2024-10-16 12:40:00,511.67,512.01,511.45,511.46,23888.0,510.1484,510.4874,509.9291,509.939,23888.0
2024-10-16 12:50:00,511.49,511.92,511.41,511.81,12217.0,509.9689,510.3977,509.8892,510.288,12217.0
2024-10-16 13:00:00,511.92,512.38,511.86,512.17,14873.0,510.3977,510.8563,510.3378,510.6469,14873.0
2024-10-16 13:10:00,512.28,512.39,511.73,511.73,65954.0,510.7566,510.8663,510.2082,510.2082,65954.0
2024-10-16 13:20:00,511.68,511.79,511.36,511.65,14897.0,510.1584,510.268,509.8393,510.1285,14897.0
2024-10-16 13:30:00,511.64,511.78,511.26,511.52,14658.0,510.1185,510.2581,509.7396,509.9989,14658.0
2024-10-16 13:40:00,511.66,511.71,511.35,511.41,13362.0,510.1384,510.1883,509.8294,509.8892,13362.0
2024-10-16 13:50:00,511.46,512.47,511.43,512.3,18513.0,509.939,510.946,509.9091,510.7765,18513.0
2024-10-16 14:00:00,512.38,512.79,512.3,512.57,12891.0,510.8563,511.2651,510.7765,511.0457,12891.0
2024-10-16 14:10:00,512.57,512.89,512.19,512.52,19005.0,511.0457,511.3648,510.6669,510.9959,19005.0
2024-10-16 14:20:00,512.64,513.35,512.57,512.9,33602.0,511.1155,511.8234,511.0457,511.3747,33602.0
2024-10-16 14:30:00,513.01,513.69,513.0,513.35,31243.0,511.4844,512.1624,511.4744,511.8234,31243.0
2024-10-16 14:40:00,513.34,514.46,513.22,514.41,31961.0,511.8134,512.9301,511.6938,512.8803,31961.0
2024-10-16 14:50:00,514.4,514.4,513.7,514.08,33416.0,512.8703,512.8703,512.1724,512.5512,33416.0
2024-10-16 15:00:00,514.01,514.39,513.75,514.15,29007.0,512.4814,512.8603,512.2222,512.621,29007.0
2024-10-16 15:10:00,514.18,514.71,514.13,514.61,27707.0,512.6509,513.1794,512.6011,513.0797,27707.0
2024-10-16 15:20:00,514.56,514.83,514.25,514.35,23645.0,513.0298,513.299,512.7207,512.8204,23645.0
2024-10-16 15:30:00,514.26,515.41,513.86,515.31,31143.0,512.7307,513.8773,512.3319,513.7776,31143.0
2024-10-16 15:40:00,515.34,515.39,513.81,513.92,29793.0,513.8075,513.8573,512.282,512.3917,29793.0
2024-10-16 15:50:00,513.99,514.24,513.44,513.85,130208.0,512.4615,512.7108,511.9131,512.3219,130208.0
2024-10-17 09:30:00,516.29,517.05,514.5,515.04,81232.0,514.7547,515.5124,512.97,513.5084,81232.0
2024-10-17 09:40:00,515.23,515.61,513.88,513.96,25859.0,513.6978,514.0767,512.3518,512.4316,25859.0
2024-10-17 09:50:00,513.97,514.09,512.8,513.5,39830.0,512.4416,512.5612,511.275,511.973,39830.0
2024-10-17 10:00:00,513.6,514.19,512.86,513.46,59569.0,512.0727,512.6609,511.3349,511.9331,59569.0
2024-10-17 10:10:00,513.48,513.88,513.25,513.71,28296.0,511.953,512.3518,511.7237,512.1823,28296.0
2024-10-17 10:20:00,513.56,514.59,513.49,513.54,17812.0,512.0328,513.0597,511.963,512.0128,17812.0
2024-10-17 10:30:00,513.41,513.59,512.33,512.83,26706.0,511.8832,512.0627,510.8064,511.305,26706.0
2024-10-17 10:40:00,512.83,513.17,512.5,512.81,19112.0,511.305,511.6439,510.9759,511.285,19112.0
2024-10-17 10:50:00,512.81,513.08,512.4,512.45,13060.0,511.285,511.5542,510.8762,510.9261,13060.0
2024-10-17 11:00:00,512.45,512.45,511.53,512.37,16246.0,510.9261,510.9261,510.0088,510.8463,16246.0
2024-10-17 11:10:00,512.38,513.25,512.26,513.14,21671.0,510.8563,511.7237,510.7367,511.614,21671.0
2024-10-17 11:20:00,513.14,513.66,512.75,513.4,12950.0,511.614,512.1325,511.2252,511.8733,12950.0
2024-10-17 11:30:00,513.41,513.57,512.41,512.45,31504.0,511.8832,512.0428,510.8862,510.9261,31504.0
2024-10-17 11:40:00,512.5,512.56,511.69,511.7,18220.0,510.9759,511.0358,510.1683,510.1783,18220.0
2024-10-17 11:50:00,511.72,512.13,511.52,512.13,17174.0,510.1983,510.607,509.9989,510.607,17174.0
2024-10-17 12:00:00,512.14,512.32,511.71,511.71,12523.0,510.617,510.7965,510.1883,510.1883,12523.0
2024-10-17 12:10:00,511.78,512.77,511.71,512.54,17735.0,510.2581,511.2451,510.1883,511.0158,17735.0
2024-10-17 12:20:00,512.64,513.06,512.47,512.97,13194.0,511.1155,511.5343,510.946,511.4445,13194.0
2024-10-17 12:30:00,512.79,513.14,512.67,513.14,8732.0,511.2651,511.614,511.1454,511.614,8732.0
2024-10-17 12:40:00,513.24,513.24,512.66,512.91,10170.0,511.7137,511.7137,511.1355,511.3847,10170.0
2024-10-17 12:50:00,512.99,513.47,512.9,513.26,8629.0,511.4645,511.9431,511.3747,511.7337,8629.0
2024-10-17 13:00:00,513.34,513.76,513.06,513.2,40221.0,511.8134,512.2322,511.5343,511.6739,40221.0
2024-10-17 13:10:00,513.07,513.71,513.07,513.66,9378.0,511.5442,512.1823,511.5442,512.1325,9378.0
2024-10-17 13:20:00,513.65,513.9,513.35,513.62,10498.0,512.1225,512.3718,511.8234,512.0926,10498.0
2024-10-17 13:30:00,513.5,513.78,513.35,513.77,7493.0,511.973,512.2521,511.8234,512.2422,7493.0
2024-10-17 13:40:00,513.72,514.32,513.66,513.66,10778.0,512.1923,512.7905,512.1325,512.1325,10778.0
2024-10-17 13:50:00,513.8,514.26,513.75,514.03,9625.0,512.2721,512.7307,512.2222,512.5014,9625.0
2024-10-17 14:00:00,514.03,514.06,512.91,512.94,46171.0,512.5014,512.5313,511.3847,511.4146,46171.0
2024-10-17 14:10:00,512.82,512.88,512.37,512.62,11900.0,511.295,511.3548,510.8463,511.0956,11900.0
2024-10-17 14:20:00,512.71,513.21,512.46,512.69,14305.0,511.1853,511.6838,510.9361,511.1654,14305.0
2024-10-17 14:30:00,512.77,513.41,512.65,513.41,13729.0,511.2451,511.8832,511.1255,511.8832,13729.0
2024-10-17 14:40:00,513.35,513.35,512.88,512.99,13885.0,511.8234,511.8234,511.3548,511.4645,13885.0
2024-10-17 14:50:00,513.11,513.56,513.11,513.56,11662.0,511.5841,512.0328,511.5841,512.0328,11662.0
2024-10-17 15:00:00,513.58,513.65,513.03,513.43,20681.0,512.0527,512.1225,511.5044,511.9032,20681.0
2024-10-17 15:10:00,513.42,513.83,513.27,513.37,20915.0,511.8932,512.302,511.7436,511.8433,20915.0
2024-10-17 15:20:00,513.2,513.73,513.04,513.54,18314.0,511.6739,512.2023,511.5143,512.0128,18314.0
2024-10-17 15:30:00,513.51,513.96,513.41,513.92,24553.0,511.9829,512.4316,511.8832,512.3917,24553.0
2024-10-17 15:40:00,513.92,514.24,513.0,513.24,39740.0,512.3917,512.7108,511.4744,511.7137,39740.0
2024-10-17 15:50:00,513.01,514.22,512.83,513.84,122518.0,511.4844,512.6908,511.305,512.312,122518.0
2024-10-18 09:30:00,514.54,516.6,512.58,514.17,289667.0,513.0099,515.0637,511.0557,512.641,289667.0
2024-10-18 09:40:00,514.8,515.99,513.92,515.33,37456.0,513.2691,514.4556,512.3917,513.7975,37456.0
2024-10-18 09:50:00,515.09,515.3,513.85,514.09,39012.0,513.5582,513.7676,512.3219,512.5612,39012.0
2024-10-18 10:00:00,514.01,514.72,513.62,514.46,37973.0,512.4814,513.1893,512.0926,512.9301,37973.0
2024-10-18 10:10:00,514.32,515.83,514.31,515.6,25986.0,512.7905,514.296,512.7806,514.0667,25986.0
2024-10-18 10:20:00,515.6,515.6,514.38,514.7,56672.0,514.0667,514.0667,512.8503,513.1694,56672.0
2024-10-18 10:30:00,514.9,515.57,514.41,514.96,18927.0,513.3688,514.0368,512.8803,513.4286,18927.0
2024-10-18 10:40:00,514.99,516.28,514.98,515.84,20781.0,513.4585,514.7447,513.4486,514.306,20781.0
2024-10-18 10:50:00,515.69,516.17,515.38,515.61,19990.0,514.1565,514.635,513.8474,514.0767,19990.0
2024-10-18 11:00:00,515.47,515.79,515.04,515.38,24637.0,513.9371,514.2562,513.5084,513.8474,24637.0
2024-10-18 11:10:00,515.38,516.04,515.3,515.67,26080.0,513.8474,514.5054,513.7676,514.1365,26080.0
2024-10-18 11:20:00,515.73,516.43,515.73,516.29,19795.0,514.1963,514.8942,514.1963,514.7547,19795.0
2024-10-18 11:30:00,516.33,516.5,515.57,516.4,17165.0,514.7945,514.964,514.0368,514.8643,17165.0
2024-10-18 11:40:00,516.41,516.75,516.07,516.38,16332.0,514.8743,515.2133,514.5353,514.8444,16332.0
2024-10-18 11:50:00,516.38,516.99,516.25,516.51,15951.0,514.8444,515.4526,514.7148,514.974,15951.0
2024-10-18 12:00:00,516.62,517.34,516.42,516.98,21174.0,515.0837,515.8015,514.8843,515.4426,21174.0
2024-10-18 12:10:00,517.01,517.18,516.34,516.8,17814.0,515.4725,515.642,514.8045,515.2631,17814.0
2024-10-18 12:20:00,516.8,516.82,516.09,516.42,16362.0,515.2631,515.2831,514.5553,514.8843,16362.0
2024-10-18 12:30:00,516.52,516.75,516.35,516.71,12145.0,514.984,515.2133,514.8145,515.1734,12145.0
2024-10-18 12:40:00,516.8,516.84,516.38,516.43,14498.0,515.2631,515.303,514.8444,514.8942,14498.0
2024-10-18 12:50:00,516.47,517.35,516.44,516.55,29595.0,514.9341,515.8115,514.9042,515.0139,29595.0
2024-10-18 13:00:00,516.52,517.01,516.52,516.71,20063.0,514.984,515.4725,514.984,515.1734,20063.0
2024-10-18 13:10:00,516.75,517.04,516.5,516.99,14258.0,515.2133,515.5024,514.964,515.4526,14258.0
2024-10-18 13:20:00,517.04,517.14,516.71,516.75,15334.0,515.5024,515.6021,515.1734,515.2133,15334.0
2024-10-18 13:30:00,516.8,517.3,516.8,517.27,9837.0,515.2631,515.7617,515.2631,515.7318,9837.0
2024-10-18 13:40:00,517.19,517.95,517.12,517.36,15738.0,515.652,516.4097,515.5822,515.8215,15738.0
2024-10-18 13:50:00,517.52,517.92,516.91,516.94,15016.0,515.981,516.3798,515.3728,515.4027,15016.0
2024-10-18 14:00:00,517.0,517.46,516.5,517.3,13536.0,515.4626,515.9212,514.964,515.7617,13536.0
2024-10-18 14:10:00,517.31,517.99,516.75,517.75,18741.0,515.7716,516.4496,515.2133,516.2103,18741.0
2024-10-18 14:20:00,517.75,518.0,517.37,517.37,14573.0,516.2103,516.4596,515.8315,515.8315,14573.0
2024-10-18 14:30:00,517.5,517.76,517.18,517.18,10485.0,515.9611,516.2203,515.642,515.642,10485.0
2024-10-18 14:40:00,517.24,517.99,517.18,517.75,14018.0,515.7018,516.4496,515.642,516.2103,14018.0
2024-10-18 14:50:00,517.72,517.72,517.0,517.09,18575.0,516.1804,516.1804,515.4626,515.5523,18575.0
2024-10-18 15:00:00,517.17,517.17,516.64,516.69,15804.0,515.632,515.632,515.1036,515.1535,15804.0
2024-10-18 15:10:00,516.77,517.08,516.7,516.77,13367.0,515.2332,515.5423,515.1634,515.2332,13367.0
2024-10-18 15:20:00,516.79,516.79,516.0,516.58,17043.0,515.2532,515.2532,514.4655,515.0438,17043.0
2024-10-18 15:30:00,516.64,516.68,516.26,516.44,16362.0,515.1036,515.1435,514.7248,514.9042,16362.0
2024-10-18 15:40:00,516.52,517.13,516.1,516.92,29434.0,514.984,515.5922,514.5652,515.3828,29434.0
2024-10-18 15:50:00,517.01,517.07,516.21,516.45,90369.0,515.4725,515.5323,514.6749,514.9142,90369.0
2024-10-21 09:30:00,516.99,518.82,516.17,516.72,69915.0,515.4526,517.2771,514.635,515.1834,69915.0
2024-10-21 09:40:00,516.72,517.71,516.25,516.67,45535.0,515.1834,516.1704,514.7148,515.1335,45535.0
2024-10-21 09:50:00,516.77,517.25,515.52,515.98,35307.0,515.2332,515.7118,513.987,514.4456,35307.0
2024-10-21 10:00:00,516.0,516.64,515.77,516.0,47317.0,514.4655,515.1036,514.2362,514.4655,47317.0
2024-10-21 10:10:00,516.14,516.96,516.04,516.84,19723.0,514.6051,515.4227,514.5054,515.303,19723.0
2024-10-21 10:20:00,516.85,517.37,516.71,516.97,23944.0,515.313,515.8315,515.1734,515.4326,23944.0
2024-10-21 10:30:00,516.97,517.48,516.6,517.48,18390.0,515.4326,515.9411,515.0637,515.9411,18390.0
2024-10-21 10:40:00,517.25,517.25,515.85,515.91,22706.0,515.7118,515.7118,514.316,514.3758,22706.0
2024-10-21 10:50:00,516.02,516.03,515.32,515.68,15384.0,514.4855,514.4954,513.7876,514.1465,15384.0
2024-10-21 11:00:00,515.63,515.64,514.61,514.99,21417.0,514.0966,514.1066,513.0797,513.4585,21417.0
2024-10-21 11:10:00,515.02,515.46,514.8,515.36,13975.0,513.4884,513.9271,513.2691,513.8274,13975.0
2024-10-21 11:20:00,515.16,515.44,514.31,514.37,12533.0,513.628,513.9072,512.7806,512.8404,12533.0
2024-10-21 11:30:00,514.46,514.52,514.07,514.07,10723.0,512.9301,512.9899,512.5413,512.5413,10723.0
2024-10-21 11:40:00,514.25,514.6,513.94,514.52,16759.0,512.7207,513.0697,512.4117,512.9899,16759.0
2024-10-21 11:50:00,514.74,515.29,514.54,515.02,11485.0,513.2093,513.7576,513.0099,513.4884,11485.0
2024-10-21 12:00:00,514.92,515.22,514.69,514.94,15072.0,513.3887,513.6878,513.1594,513.4087,15072.0
2024-10-21 12:10:00,514.94,515.43,514.93,515.29,12375.0,513.4087,513.8972,513.3987,513.7576,12375.0
2024-10-21 12:20:00,515.28,515.36,515.02,515.18,7189.0,513.7477,513.8274,513.4884,513.648,7189.0
2024-10-21 12:30:00,515.16,515.69,515.14,515.46,15320.0,513.628,514.1565,513.6081,513.9271,15320.0
2024-10-21 12:40:00,515.46,515.67,515.27,515.61,9222.0,513.9271,514.1365,513.7377,514.0767,9222.0
2024-10-21 12:50:00,515.61,516.16,515.6,516.01,7917.0,514.0767,514.6251,514.0667,514.4755,7917.0
2024-10-21 13:00:00,516.01,516.15,515.89,516.04,10024.0,514.4755,514.6151,514.3559,514.5054,10024.0
2024-10-21 13:10:00,515.99,516.17,515.88,515.88,12705.0,514.4556,514.635,514.3459,514.3459,12705.0
2024-10-21 13:20:00,516.0,516.01,515.46,515.47,9703.0,514.4655,514.4755,513.9271,513.9371,9703.0
2024-10-21 13:30:00,515.55,515.98,515.35,515.84,10787.0,514.0169,514.4456,513.8175,514.306,10787.0
2024-10-21 13:40:00,515.79,516.48,515.75,516.24,17252.0,514.2562,514.9441,514.2163,514.7048,17252.0
2024-10-21 13:50:00,516.25,516.73,516.25,516.32,13569.0,514.7148,515.1934,514.7148,514.7846,13569.0
2024-10-21 14:00:00,516.31,516.63,516.29,516.37,9145.0,514.7746,515.0937,514.7547,514.8344,9145.0
2024-10-21 14:10:00,516.42,516.59,516.01,516.57,15928.0,514.8843,515.0538,514.4755,515.0338,15928.0
2024-10-21 14:20:00,516.6,516.63,516.01,516.29,20546.0,515.0637,515.0937,514.4755,514.7547,20546.0
2024-10-21 14:30:00,516.23,516.43,516.05,516.15,12134.0,514.6948,514.8942,514.5154,514.6151,12134.0
2024-10-21 14:40:00,516.14,516.14,515.54,515.76,13509.0,514.6051,514.6051,514.0069,514.2262,13509.0
2024-10-21 14:50:00,515.69,515.82,515.44,515.6,11756.0,514.1565,514.2861,513.9072,514.0667,11756.0
2024-10-21 15:00:00,515.55,515.63,515.31,515.63,12967.0,514.0169,514.0966,513.7776,514.0966,12967.0
2024-10-21 15:10:00,515.64,516.34,515.64,516.28,15247.0,514.1066,514.8045,514.1066,514.7447,15247.0
2024-10-21 15:20:00,516.33,516.41,516.18,516.2,22606.0,514.7945,514.8743,514.645,514.6649,22606.0
2024-10-21 15:30:00,516.2,516.39,515.83,516.03,42938.0,514.6649,514.8544,514.296,514.4954,42938.0
2024-10-21 15:40:00,516.12,516.12,514.92,514.92,36970.0,514.5852,514.5852,513.3887,513.3887,36970.0
2024-10-21 15:50:00,514.89,515.49,514.27,515.44,138261.0,513.3588,513.957,512.7407,513.9072,138261.0
2024-10-22 09:30:00,511.15,513.55,510.6,512.53,84206.0,509.63,512.0228,509.0816,511.0058,84206.0
2024-10-22 09:40:00,512.58,512.74,511.59,511.99,21196.0,511.0557,511.2152,510.0686,510.4675,21196.0
2024-10-22 09:50:00,511.97,512.06,510.88,511.16,31141.0,510.4475,510.5372,509.3608,509.6399,31141.0
2024-10-22 10:00:00,511.12,512.4,511.02,511.77,30321.0,509.6,510.8762,509.5003,510.2481,30321.0
2024-10-22 10:10:00,511.88,512.34,511.32,512.06,34262.0,510.3578,510.8164,509.7994,510.5372,34262.0
2024-10-22 10:20:00,511.91,512.09,510.79,511.7,26610.0,510.3877,510.5672,509.271,510.1783,26610.0
2024-10-22 10:30:00,511.47,511.67,510.56,510.57,22001.0,509.949,510.1484,509.0417,509.0517,22001.0
2024-10-22 10:40:00,510.83,511.04,510.5,510.99,15665.0,509.3109,509.5203,508.9819,509.4704,15665.0
2024-10-22 10:50:00,511.01,511.91,511.0,511.62,11709.0,509.4904,510.3877,509.4804,510.0986,11709.0
2024-10-22 11:00:00,511.62,511.77,511.03,511.55,13128.0,510.0986,510.2481,509.5103,510.0288,13128.0
2024-10-22 11:10:00,511.57,512.05,511.5,511.99,13753.0,510.0487,510.5273,509.9789,510.4675,13753.0
2024-10-22 11:20:00,511.87,512.31,511.72,512.11,13186.0,510.3478,510.7865,510.1983,510.5871,13186.0
2024-10-22 11:30:00,512.11,512.95,511.99,512.84,19211.0,510.5871,511.4246,510.4675,511.3149,19211.0
2024-10-22 11:40:00,512.86,512.96,512.59,512.73,14924.0,511.3349,511.4346,511.0657,511.2053,14924.0
2024-10-22 11:50:00,512.73,513.06,512.55,512.73,17891.0,511.2053,511.5343,511.0258,511.2053,17891.0
2024-10-22 12:00:00,512.66,512.68,512.08,512.32,12325.0,511.1355,511.1554,510.5572,510.7965,12325.0
2024-10-22 12:10:00,512.16,512.62,512.08,512.5,6886.0,510.6369,511.0956,510.5572,510.9759,6886.0
2024-10-22 12:20:00,512.49,512.98,512.49,512.89,9047.0,510.966,511.4545,510.966,511.3648,9047.0
2024-10-22 12:30:00,512.77,513.25,512.76,512.92,11649.0,511.2451,511.7237,511.2352,511.3947,11649.0
2024-10-22 12:40:00,512.87,513.04,512.7,512.99,13782.0,511.3448,511.5143,511.1753,511.4645,13782.0
2024-10-22 12:50:00,513.03,513.5,512.8,512.8,10184.0,511.5044,511.973,511.275,511.275,10184.0
2024-10-22 13:00:00,512.8,512.95,512.55,512.67,6391.0,511.275,511.4246,511.0258,511.1454,6391.0
2024-10-22 13:10:00,512.66,512.85,512.55,512.55,8115.0,511.1355,511.3249,511.0258,511.0258,8115.0
2024-10-22 13:20:00,512.55,512.83,512.37,512.83,8641.0,511.0258,511.305,510.8463,511.305,8641.0
2024-10-22 13:30:00,512.93,513.57,512.83,513.55,15146.0,511.4047,512.0428,511.305,512.0228,15146.0
2024-10-22 13:40:00,513.57,514.03,513.49,513.86,28431.0,512.0428,512.5014,511.963,512.3319,28431.0
2024-10-22 13:50:00,513.95,514.09,513.78,514.09,14518.0,512.4216,512.5612,512.2521,512.5612,14518.0
2024-10-22 14:00:00,514.09,514.55,513.88,514.04,14385.0,512.5612,513.0198,512.3518,512.5114,14385.0
2024-10-22 14:10:00,513.96,514.19,513.78,513.86,9805.0,512.4316,512.6609,512.2521,512.3319,9805.0
2024-10-22 14:20:00,513.99,513.99,513.58,513.71,9996.0,512.4615,512.4615,512.0527,512.1823,9996.0
2024-10-22 14:30:00,513.71,513.85,513.57,513.62,8725.0,512.1823,512.3219,512.0428,512.0926,8725.0
2024-10-22 14:40:00,513.62,513.68,513.39,513.55,9389.0,512.0926,512.1524,511.8633,512.0228,9389.0
2024-10-22 14:50:00,513.53,513.67,513.48,513.59,11090.0,512.0029,512.1425,511.953,512.0627,11090.0
2024-10-22 15:00:00,513.56,513.83,513.48,513.61,19937.0,512.0328,512.302,511.953,512.0826,19937.0
2024-10-22 15:10:00,513.61,513.77,513.25,513.32,24008.0,512.0826,512.2422,511.7237,511.7935,24008.0
2024-10-22 15:20:00,513.42,513.52,513.1,513.23,18125.0,511.8932,511.9929,511.5742,511.7038,18125.0
2024-10-22 15:30:00,513.3,513.68,513.28,513.28,19874.0,511.7736,512.1524,511.7536,511.7536,19874.0
2024-10-22 15:40:00,513.2,513.97,513.05,513.6,27241.0,511.6739,512.4416,511.5243,512.0727,27241.0
2024-10-22 15:50:00,513.61,513.62,512.75,513.06,86302.0,512.0826,512.0926,511.2252,511.5343,86302.0
2024-10-23 09:30:00,512.66,513.93,511.9,513.23,44259.0,511.1355,512.4017,510.3777,511.7038,44259.0
2024-10-23 09:40:00,513.55,513.77,512.43,513.09,22982.0,512.0228,512.2422,510.9061,511.5642,22982.0
2024-10-23 09:50:00,513.09,513.67,512.84,513.05,15062.0,511.5642,512.1425,511.3149,511.5243,15062.0
2024-10-23 10:00:00,513.05,514.25,512.98,514.25,27728.0,511.5243,512.7207,511.4545,512.7207,27728.0
2024-10-23 10:10:00,514.08,514.12,513.39,513.69,14085.0,512.5512,512.5911,511.8633,512.1624,14085.0
2024-10-23 10:20:00,513.54,513.7,512.89,513.36,39224.0,512.0128,512.1724,511.3648,511.8334,39224.0
2024-10-23 10:30:00,513.3,514.27,513.08,514.25,18244.0,511.7736,512.7407,511.5542,512.7207,18244.0
2024-10-23 10:40:00,514.15,514.38,513.88,513.96,15689.0,512.621,512.8503,512.3518,512.4316,15689.0
2024-10-23 10:50:00,513.78,514.06,512.94,513.62,13373.0,512.2521,512.5313,511.4146,512.0926,13373.0
2024-10-23 11:00:00,513.53,513.7,512.97,513.03,18978.0,512.0029,512.1724,511.4445,511.5044,18978.0
2024-10-23 11:10:00,513.1,513.62,512.8,513.25,16312.0,511.5742,512.0926,511.275,511.7237,16312.0
2024-10-23 11:20:00,513.06,513.48,512.89,513.08,14802.0,511.5343,511.953,511.3648,511.5542,14802.0
2024-10-23 11:30:00,513.08,513.74,513.01,513.68,9334.0,511.5542,512.2122,511.4844,512.1524,9334.0
2024-10-23 11:40:00,513.91,514.18,513.68,514.05,11536.0,512.3817,512.6509,512.1524,512.5213,11536.0
2024-10-23 11:50:00,514.07,514.72,513.93,514.34,14877.0,512.5413,513.1893,512.4017,512.8105,14877.0
2024-10-23 12:00:00,514.34,514.49,513.93,514.12,11298.0,512.8105,512.96,512.4017,512.5911,11298.0
2024-10-23 12:10:00,514.12,514.43,513.89,514.38,10907.0,512.5911,512.9002,512.3618,512.8503,10907.0
2024-10-23 12:20:00,514.38,514.55,513.97,513.98,17278.0,512.8503,513.0198,512.4416,512.4515,17278.0
2024-10-23 12:30:00,513.91,514.27,513.56,514.06,13371.0,512.3817,512.7407,512.0328,512.5313,13371.0
2024-10-23 12:40:00,514.09,514.53,514.02,514.43,8834.0,512.5612,512.9999,512.4914,512.9002,8834.0
2024-10-23 12:50:00,514.47,514.57,514.11,514.27,11958.0,512.9401,513.0398,512.5811,512.7407,11958.0
2024-10-23 13:00:00,514.27,514.52,513.75,513.9,13487.0,512.7407,512.9899,512.2222,512.3718,13487.0
2024-10-23 13:10:00,513.98,514.33,513.37,513.42,13450.0,512.4515,512.8005,511.8433,511.8932,13450.0
2024-10-23 13:20:00,513.51,513.71,513.21,513.21,7077.0,511.9829,512.1823,511.6838,511.6838,7077.0
2024-10-23 13:30:00,513.22,513.34,512.95,513.24,11775.0,511.6938,511.8134,511.4246,511.7137,11775.0
2024-10-23 13:40:00,513.1,513.7,513.09,513.7,13262.0,511.5742,512.1724,511.5642,512.1724,13262.0
2024-10-23 13:50:00,513.77,513.82,513.27,513.43,19542.0,512.2422,512.292,511.7436,511.9032,19542.0
2024-10-23 14:00:00,513.53,513.66,512.86,513.0,13673.0,512.0029,512.1325,511.3349,511.4744,13673.0
2024-10-23 14:10:00,512.98,512.99,512.19,512.2,26338.0,511.4545,511.4645,510.6669,510.6768,26338.0
2024-10-23 14:20:00,512.24,512.89,512.19,512.78,10808.0,510.7167,511.3648,510.6669,511.2551,10808.0
2024-10-23 14:30:00,512.78,513.76,512.78,513.7,15509.0,511.2551,512.2322,511.2551,512.1724,15509.0
2024-10-23 14:40:00,513.72,514.23,513.65,513.74,14692.0,512.1923,512.7008,512.1225,512.2122,14692.0
2024-10-23 14:50:00,513.81,514.29,513.71,514.28,13380.0,512.282,512.7606,512.1823,512.7506,13380.0
2024-10-23 15:00:00,514.18,514.37,513.97,514.37,16822.0,512.6509,512.8404,512.4416,512.8404,16822.0
2024-10-23 15:10:00,514.31,514.41,514.12,514.4,19365.0,512.7806,512.8803,512.5911,512.8703,19365.0
2024-10-23 15:20:00,514.46,514.47,513.65,514.03,17964.0,512.9301,512.9401,512.1225,512.5014,17964.0
2024-10-23 15:30:00,513.91,514.53,513.91,514.14,30695.0,512.3817,512.9999,512.3817,512.6111,30695.0
2024-10-23 15:40:00,514.27,514.55,514.02,514.06,29749.0,512.7407,513.0198,512.4914,512.5313,29749.0
2024-10-23 15:50:00,514.05,514.2,513.39,513.58,134660.0,512.5213,512.6709,511.8633,512.0527,134660.0
2024-10-24 09:30:00,511.9,512.62,510.26,510.45,78256.0,510.3777,511.0956,508.7426,508.932,78256.0
2024-10-24 09:40:00,510.67,512.12,510.46,512.06,20356.0,509.1514,510.5971,508.942,510.5372,20356.0
2024-10-24 09:50:00,511.78,512.98,511.54,512.32,29013.0,510.2581,511.4545,510.0188,510.7965,29013.0
2024-10-24 10:00:00,512.25,513.34,512.24,513.19,31199.0,510.7267,511.8134,510.7167,511.6639,31199.0
2024-10-24 10:10:00,513.19,513.19,511.66,511.95,29121.0,511.6639,511.6639,510.1384,510.4276,29121.0
2024-10-24 10:20:00,511.84,512.64,511.77,512.63,17011.0,510.3179,511.1155,510.2481,511.1055,17011.0
2024-10-24 10:30:00,512.63,512.72,512.0,512.05,14367.0,511.1055,511.1953,510.4774,510.5273,14367.0
2024-10-24 10:40:00,512.0,512.12,511.54,511.81,17016.0,510.4774,510.5971,510.0188,510.288,17016.0
2024-10-24 10:50:00,511.95,512.4,511.65,512.06,16772.0,510.4276,510.8762,510.1285,510.5372,16772.0
2024-10-24 11:00:00,512.09,512.25,511.19,511.5,85862.0,510.5672,510.7267,509.6698,509.9789,85862.0
2024-10-24 11:10:00,511.51,512.06,511.25,512.02,9692.0,509.9889,510.5372,509.7297,510.4974,9692.0
2024-10-24 11:20:00,511.92,512.05,511.07,511.07,17345.0,510.3977,510.5273,509.5502,509.5502,17345.0
2024-10-24 11:30:00,511.06,511.26,510.75,510.95,14243.0,509.5402,509.7396,509.2311,509.4305,14243.0
2024-10-24 11:40:00,510.88,511.0,509.77,509.84,17696.0,509.3608,509.4804,508.2541,508.3238,17696.0
2024-10-24 11:50:00,509.83,510.55,509.66,510.51,12271.0,508.3139,509.0317,508.1444,508.9919,12271.0
2024-10-24 12:00:00,510.52,511.13,509.96,509.97,27638.0,509.0018,509.61,508.4435,508.4535,27638.0
2024-10-24 12:10:00,509.97,509.97,509.55,509.7,10429.0,508.4535,508.4535,508.0347,508.1843,10429.0
2024-10-24 12:20:00,509.7,510.55,509.46,510.55,14586.0,508.1843,509.0317,507.945,509.0317,14586.0
2024-10-24 12:30:00,510.54,511.34,510.5,511.11,13212.0,509.0218,509.8194,508.9819,509.5901,13212.0
2024-10-24 12:40:00,510.93,511.62,510.71,511.58,11729.0,509.4106,510.0986,509.1913,510.0587,11729.0
2024-10-24 12:50:00,511.58,511.68,511.21,511.63,11544.0,510.0587,510.1584,509.6898,510.1085,11544.0
2024-10-24 13:00:00,511.65,512.01,511.64,511.72,13996.0,510.1285,510.4874,510.1185,510.1983,13996.0
2024-10-24 13:10:00,511.75,512.05,511.41,511.74,23087.0,510.2282,510.5273,509.8892,510.2182,23087.0
2024-10-24 13:20:00,511.75,511.84,511.34,511.57,15078.0,510.2282,510.3179,509.8194,510.0487,15078.0
2024-10-24 13:30:00,511.56,511.81,511.43,511.56,12712.0,510.0387,510.288,509.9091,510.0387,12712.0
2024-10-24 13:40:00,511.56,511.81,511.15,511.15,10381.0,510.0387,510.288,509.63,509.63,10381.0
2024-10-24 13:50:00,511.19,511.21,510.86,510.86,9546.0,509.6698,509.6898,509.3408,509.3408,9546.0
2024-10-24 14:00:00,510.77,511.25,510.57,511.11,9663.0,509.2511,509.7297,509.0517,509.5901,9663.0
2024-10-24 14:10:00,511.11,511.56,510.85,511.52,18952.0,509.5901,510.0387,509.3308,509.9989,18952.0
2024-10-24 14:20:00,511.34,511.52,511.26,511.28,13341.0,509.8194,509.9989,509.7396,509.7596,13341.0
2024-10-24 14:30:00,511.18,511.5,510.88,510.88,14633.0,509.6599,509.9789,509.3608,509.3608,14633.0
2024-10-24 14:40:00,510.79,510.88,510.5,510.69,10837.0,509.271,509.3608,508.9819,509.1713,10837.0
2024-10-24 14:50:00,510.69,511.08,510.68,510.75,11984.0,509.1713,509.5602,509.1613,509.2311,11984.0
2024-10-24 15:00:00,510.85,510.85,510.3,510.75,10342.0,509.3308,509.3308,508.7825,509.2311,10342.0
2024-10-24 15:10:00,510.84,511.34,510.73,510.96,14211.0,509.3209,509.8194,509.2112,509.4405,14211.0
2024-10-24 15:20:00,510.92,511.31,510.8,511.07,12559.0,509.4006,509.7895,509.281,509.5502,12559.0
2024-10-24 15:30:00,511.06,511.31,510.93,511.06,18373.0,509.5402,509.7895,509.4106,509.5402,18373.0
2024-10-24 15:40:00,511.06,511.6,510.94,511.09,26381.0,509.5402,510.0786,509.4206,509.5701,26381.0
2024-10-24 15:50:00,511.13,511.47,510.35,510.44,88729.0,509.61,509.949,508.8323,508.9221,88729.0
2024-10-25 09:30:00,512.5,513.97,511.63,513.58,53767.0,510.9759,512.4416,510.1085,512.0527,53767.0
2024-10-25 09:40:00,514.0,514.73,513.33,513.74,26611.0,512.4715,513.1993,511.8035,512.2122,26611.0
2024-10-25 09:50:00,513.57,513.62,512.33,512.97,27619.0,512.0428,512.0926,510.8064,511.4445,27619.0
2024-10-25 10:00:00,512.77,513.92,512.76,512.89,23769.0,511.2451,512.3917,511.2352,511.3648,23769.0
2024-10-25 10:10:00,512.74,512.94,512.21,512.43,23845.0,511.2152,511.4146,510.6868,510.9061,23845.0
2024-10-25 10:20:00,512.32,512.51,511.2,511.37,28220.0,510.7965,510.9859,509.6798,509.8493,28220.0
2024-10-25 10:30:00,511.4,511.81,511.0,511.81,23735.0,509.8792,510.288,509.4804,510.288,23735.0
2024-10-25 10:40:00,511.81,512.09,511.08,511.25,22535.0,510.288,510.5672,509.5602,509.7297,22535.0
2024-10-25 10:50:00,511.25,511.29,510.25,510.49,16728.0,509.7297,509.7695,508.7326,508.9719,16728.0
2024-10-25 11:00:00,510.49,510.76,509.76,510.17,17066.0,508.9719,509.2411,508.2441,508.6529,17066.0
2024-10-25 11:10:00,510.17,510.17,508.63,508.63,14954.0,508.6529,508.6529,507.1174,507.1174,14954.0
2024-10-25 11:20:00,508.67,508.93,508.14,508.5,16214.0,507.1573,507.4166,506.6289,506.9878,16214.0
2024-10-25 11:30:00,508.45,508.65,507.31,507.39,13123.0,506.938,507.1374,505.8014,505.8811,13123.0
2024-10-25 11:40:00,507.11,507.86,506.5,507.85,14703.0,505.602,506.3497,504.9938,506.3398,14703.0
2024-10-25 11:50:00,507.86,508.28,507.31,508.07,11710.0,506.3497,506.7685,505.8014,506.5591,11710.0
2024-10-25 12:00:00,508.13,508.15,507.49,507.86,10617.0,506.6189,506.6389,505.9808,506.3497,10617.0
2024-10-25 12:10:00,507.98,508.58,507.85,508.48,9530.0,506.4694,507.0676,506.3398,506.9679,9530.0
2024-10-25 12:20:00,508.43,508.87,508.39,508.81,7579.0,506.918,507.3567,506.8782,507.2969,7579.0
2024-10-25 12:30:00,508.89,508.98,508.11,508.12,15445.0,507.3767,507.4664,506.599,506.609,15445.0
2024-10-25 12:40:00,508.12,508.51,508.12,508.27,7074.0,506.609,506.9978,506.609,506.7585,7074.0
2024-10-25 12:50:00,508.37,508.48,508.05,508.17,8372.0,506.8582,506.9679,506.5392,506.6588,8372.0
2024-10-25 13:00:00,508.27,508.27,507.58,507.71,9702.0,506.7585,506.7585,506.0706,506.2002,9702.0
2024-10-25 13:10:00,507.71,507.77,506.53,506.53,19443.0,506.2002,506.26,505.0237,505.0237,19443.0
2024-10-25 13:20:00,506.58,506.81,506.18,506.72,16534.0,505.0735,505.3029,504.6747,505.2131,16534.0
2024-10-25 13:30:00,506.74,506.82,506.21,506.46,17300.0,505.2331,505.3128,504.7046,504.9539,17300.0
2024-10-25 13:40:00,506.42,506.66,505.91,506.66,18077.0,504.914,505.1533,504.4055,505.1533,18077.0
2024-10-25 13:50:00,506.66,506.79,506.17,506.3,18287.0,505.1533,505.2829,504.6648,504.7944,18287.0
2024-10-25 14:00:00,506.3,506.75,505.9,506.0,12728.0,504.7944,505.243,504.3956,504.4953,12728.0
2024-10-25 14:10:00,505.89,506.53,505.62,506.38,16748.0,504.3856,505.0237,504.1164,504.8741,16748.0
2024-10-25 14:20:00,506.44,506.69,506.06,506.59,16223.0,504.934,505.1832,504.5551,505.0835,16223.0
2024-10-25 14:30:00,506.62,506.74,506.42,506.65,21108.0,505.1134,505.2331,504.914,505.1433,21108.0
2024-10-25 14:40:00,506.55,507.11,506.47,507.01,17933.0,505.0436,505.602,504.9639,505.5023,17933.0
2024-10-25 14:50:00,507.03,507.46,506.87,507.45,11278.0,505.5222,505.9509,505.3627,505.941,11278.0
2024-10-25 15:00:00,507.65,507.74,507.33,507.46,14489.0,506.1404,506.2301,505.8213,505.9509,14489.0
2024-10-25 15:10:00,507.43,507.64,506.88,507.34,13480.0,505.921,506.1304,505.3726,505.8313,13480.0
2024-10-25 15:20:00,507.23,507.38,506.77,507.07,18288.0,505.7216,505.8712,505.263,505.5621,18288.0
2024-10-25 15:30:00,507.07,507.12,506.53,506.72,28028.0,505.5621,505.6119,505.0237,505.2131,28028.0
2024-10-25 15:40:00,506.77,507.08,506.38,506.96,26284.0,505.263,505.5721,504.8741,505.4524,26284.0
2024-10-25 15:50:00,507.08,507.64,506.52,507.31,79284.0,505.5721,506.1304,505.0137,505.8014,79284.0
2024-10-28 09:30:00,507.4,509.38,506.14,509.04,95529.0,505.8911,507.8652,504.6348,507.5262,95529.0
2024-10-28 09:40:00,509.17,510.73,508.57,509.36,25727.0,507.6558,509.2112,507.0576,507.8453,25727.0
2024-10-28 09:50:00,509.36,510.0,509.23,509.34,17582.0,507.8453,508.4834,507.7157,507.8253,17582.0
2024-10-28 10:00:00,509.2,509.34,508.17,508.69,16905.0,507.6858,507.8253,506.6588,507.1773,16905.0
2024-10-28 10:10:00,508.8,509.14,508.64,509.04,13730.0,507.2869,507.6259,507.1274,507.5262,13730.0
2024-10-28 10:20:00,509.07,509.78,509.04,509.51,11946.0,507.5561,508.264,507.5262,507.9948,11946.0
2024-10-28 10:30:00,509.51,509.51,508.44,508.8,13355.0,507.9948,507.9948,506.928,507.2869,13355.0
2024-10-28 10:40:00,508.81,509.08,508.59,508.79,20904.0,507.2969,507.5661,507.0776,507.277,20904.0
2024-10-28 10:50:00,508.79,509.43,508.73,508.95,15057.0,507.277,507.9151,507.2171,507.4365,15057.0
2024-10-28 11:00:00,508.96,509.2,508.77,509.0,26339.0,507.4465,507.6858,507.257,507.4863,26339.0
2024-10-28 11:10:00,508.98,509.47,508.8,508.8,10870.0,507.4664,507.9549,507.2869,507.2869,10870.0
2024-10-28 11:20:00,508.8,509.03,508.76,508.95,10229.0,507.2869,507.5163,507.2471,507.4365,10229.0
2024-10-28 11:30:00,508.94,510.13,508.88,509.56,21560.0,507.4265,508.613,507.3667,508.0447,21560.0
2024-10-28 11:40:00,509.51,509.93,509.27,509.88,23638.0,507.9948,508.4136,507.7555,508.3637,23638.0
2024-10-28 11:50:00,509.89,510.2,509.6,509.6,24506.0,508.3737,508.6828,508.0846,508.0846,24506.0
2024-10-28 12:00:00,509.61,510.11,509.34,509.45,22167.0,508.0945,508.593,507.8253,507.935,22167.0
2024-10-28 12:10:00,509.48,510.41,509.45,510.3,9962.0,507.9649,508.8922,507.935,508.7825,9962.0
2024-10-28 12:20:00,510.19,510.37,509.71,509.81,23710.0,508.6728,508.8523,508.1942,508.2939,23710.0
2024-10-28 12:30:00,509.92,509.96,508.7,508.95,17714.0,508.4036,508.4435,507.1872,507.4365,17714.0
2024-10-28 12:40:00,508.79,509.53,508.79,509.53,20348.0,507.277,508.0148,507.277,508.0148,20348.0
2024-10-28 12:50:00,509.59,509.62,509.21,509.28,9133.0,508.0746,508.1045,507.6957,507.7655,9133.0
2024-10-28 13:00:00,509.3,509.34,509.05,509.34,8940.0,507.7855,507.8253,507.5362,507.8253,8940.0
2024-10-28 13:10:00,509.2,509.2,508.64,509.09,8999.0,507.6858,507.6858,507.1274,507.5761,8999.0
2024-10-28 13:20:00,509.2,509.54,509.13,509.4,12933.0,507.6858,508.0247,507.616,507.8852,12933.0
2024-10-28 13:30:00,509.41,509.86,509.41,509.72,9789.0,507.8951,508.3438,507.8951,508.2042,9789.0
2024-10-28 13:40:00,509.65,510.07,509.59,509.86,8055.0,508.1344,508.5532,508.0746,508.3438,8055.0
2024-10-28 13:50:00,509.83,509.88,509.66,509.78,6906.0,508.3139,508.3637,508.1444,508.264,6906.0
2024-10-28 14:00:00,509.69,509.97,509.51,509.75,14036.0,508.1743,508.4535,507.9948,508.2341,14036.0
2024-10-28 14:10:00,509.75,510.03,509.46,509.91,21762.0,508.2341,508.5133,507.945,508.3936,21762.0
2024-10-28 14:20:00,509.73,510.15,509.68,509.96,23696.0,508.2142,508.6329,508.1643,508.4435,23696.0
2024-10-28 14:30:00,509.96,510.1,509.72,510.09,20747.0,508.4435,508.5831,508.2042,508.5731,20747.0
2024-10-28 14:40:00,510.19,510.68,509.87,510.67,24134.0,508.6728,509.1613,508.3538,509.1514,24134.0
2024-10-28 14:50:00,510.77,510.86,510.02,510.02,38410.0,509.2511,509.3408,508.5033,508.5033,38410.0
2024-10-28 15:00:00,509.95,510.28,509.72,509.75,31034.0,508.4335,508.7625,508.2042,508.2341,31034.0
2024-10-28 15:10:00,509.87,510.01,508.81,508.98,28312.0,508.3538,508.4933,507.2969,507.4664,28312.0
2024-10-28 15:20:00,508.94,509.1,508.54,508.54,22447.0,507.4265,507.586,507.0277,507.0277,22447.0
2024-10-28 15:30:00,508.67,509.2,508.67,509.0,41370.0,507.1573,507.6858,507.1573,507.4863,41370.0
2024-10-28 15:40:00,509.02,509.3,508.63,508.97,41871.0,507.5063,507.7855,507.1174,507.4564,41871.0
2024-10-28 15:50:00,508.97,509.01,507.93,508.39,174947.0,507.4564,507.4963,506.4195,506.8782,174947.0
2024-10-29 09:30:00,507.54,509.24,506.96,507.75,70533.0,506.0307,507.7256,505.4524,506.2401,70533.0
2024-10-29 09:40:00,507.89,508.06,506.85,506.92,31777.0,506.3796,506.5491,505.3427,505.4125,31777.0
2024-10-29 09:50:00,507.1,508.78,506.3,508.78,27287.0,505.592,507.267,504.7944,507.267,27287.0
2024-10-29 10:00:00,508.4,509.6,508.04,509.6,23041.0,506.8881,508.0846,506.5292,508.0846,23041.0
2024-10-29 10:10:00,509.49,509.94,509.24,509.54,14353.0,507.9749,508.4235,507.7256,508.0247,14353.0
2024-10-29 10:20:00,509.48,510.93,508.78,508.89,35038.0,507.9649,509.4106,507.267,507.3767,35038.0
2024-10-29 10:30:00,508.93,510.19,508.89,509.79,45433.0,507.4166,508.6728,507.3767,508.274,45433.0
2024-10-29 10:40:00,509.79,510.47,509.32,510.45,41606.0,508.274,508.952,507.8054,508.932,41606.0
2024-10-29 10:50:00,510.46,511.13,510.16,510.41,35510.0,508.942,509.61,508.6429,508.8922,35510.0
2024-10-29 11:00:00,510.45,511.39,509.63,509.8,28336.0,508.932,509.8692,508.1145,508.284,28336.0
2024-10-29 11:10:00,509.8,510.04,509.37,509.72,11433.0,508.284,508.5233,507.8552,508.2042,11433.0
2024-10-29 11:20:00,509.54,509.81,509.36,509.73,9402.0,508.0247,508.2939,507.8453,508.2142,9402.0
2024-10-29 11:30:00,509.63,509.86,509.23,509.84,15360.0,508.1145,508.3438,507.7157,508.3238,15360.0
2024-10-29 11:40:00,509.87,510.17,509.57,509.64,15015.0,508.3538,508.6529,508.0546,508.1244,15015.0
2024-10-29 11:50:00,509.55,509.87,509.41,509.65,9565.0,508.0347,508.3538,507.8951,508.1344,9565.0
2024-10-29 12:00:00,509.62,510.36,509.61,510.24,36644.0,508.1045,508.8423,508.0945,508.7227,36644.0
2024-10-29 12:10:00,510.21,510.63,510.19,510.3,19432.0,508.6927,509.1115,508.6728,508.7825,19432.0
2024-10-29 12:20:00,510.19,510.22,509.62,509.7,14412.0,508.6728,508.7027,508.1045,508.1843,14412.0
2024-10-29 12:30:00,509.64,509.93,508.99,509.21,19415.0,508.1244,508.4136,507.4764,507.6957,19415.0
2024-10-29 12:40:00,509.31,509.79,509.09,509.62,15251.0,507.7954,508.274,507.5761,508.1045,15251.0
2024-10-29 12:50:00,509.62,510.0,509.61,509.96,9627.0,508.1045,508.4834,508.0945,508.4435,9627.0
2024-10-29 13:00:00,510.01,510.68,510.0,510.25,12056.0,508.4933,509.1613,508.4834,508.7326,12056.0
2024-10-29 13:10:00,510.13,510.37,509.68,509.84,10379.0,508.613,508.8523,508.1643,508.3238,10379.0
2024-10-29 13:20:00,509.99,510.07,509.01,509.14,13747.0,508.4734,508.5532,507.4963,507.6259,13747.0
2024-10-29 13:30:00,509.14,509.45,508.84,509.19,11007.0,507.6259,507.935,507.3268,507.6758,11007.0
2024-10-29 13:40:00,509.17,509.38,508.96,509.32,8305.0,507.6558,507.8652,507.4465,507.8054,8305.0
2024-10-29 13:50:00,509.32,509.78,509.31,509.46,12670.0,507.8054,508.264,507.7954,507.945,12670.0
2024-10-29 14:00:00,509.43,509.67,509.15,509.35,13202.0,507.9151,508.1544,507.6359,507.8353,13202.0
2024-10-29 14:10:00,509.35,509.35,508.75,509.14,11148.0,507.8353,507.8353,507.2371,507.6259,11148.0
2024-10-29 14:20:00,509.28,509.48,509.02,509.48,16210.0,507.7655,507.9649,507.5063,507.9649,16210.0
2024-10-29 14:30:00,509.58,509.82,509.28,509.52,12845.0,508.0646,508.3039,507.7655,508.0048,12845.0
2024-10-29 14:40:00,509.42,509.75,509.08,509.16,13167.0,507.9051,508.2341,507.5661,507.6459,13167.0
2024-10-29 14:50:00,509.07,509.07,507.94,508.65,34970.0,507.5561,507.5561,506.4295,507.1374,34970.0
2024-10-29 15:00:00,508.66,508.71,507.78,507.99,27428.0,507.1474,507.1972,506.27,506.4793,27428.0
2024-10-29 15:10:00,507.92,508.09,507.59,507.77,25247.0,506.4096,506.5791,506.0805,506.26,25247.0
2024-10-29 15:20:00,507.84,508.12,507.61,507.83,25852.0,506.3298,506.609,506.1005,506.3198,25852.0
2024-10-29 15:30:00,507.91,507.91,507.26,507.41,41211.0,506.3996,506.3996,505.7515,505.9011,41211.0
2024-10-29 15:40:00,507.31,507.31,506.5,506.6,43740.0,505.8014,505.8014,504.9938,505.0935,43740.0
2024-10-29 15:50:00,506.7,506.7,505.7,506.51,112493.0,505.1932,505.1932,504.1962,505.0037,112493.0
2024-10-30 09:30:00,512.52,512.72,507.0,511.36,113126.0,510.9959,511.1953,505.4923,509.8393,113126.0
2024-10-30 09:40:00,511.39,511.75,509.91,511.08,77677.0,509.8692,510.2282,508.3936,509.5602,77677.0
2024-10-30 09:50:00,510.8,512.55,510.71,511.31,38737.0,509.281,511.0258,509.1913,509.7895,38737.0
2024-10-30 10:00:00,511.47,513.0,511.08,512.89,50463.0,509.949,511.4744,509.5602,511.3648,50463.0
2024-10-30 10:10:00,512.77,513.43,512.26,513.13,80923.0,511.2451,511.9032,510.7367,511.6041,80923.0
2024-10-30 10:20:00,513.14,513.54,511.92,511.92,43956.0,511.614,512.0128,510.3977,510.3977,43956.0
2024-10-30 10:30:00,511.9,512.87,510.57,512.43,66605.0,510.3777,511.3448,509.0517,510.9061,66605.0
2024-10-30 10:40:00,512.48,513.24,512.14,512.63,65504.0,510.956,511.7137,510.617,511.1055,65504.0
2024-10-30 10:50:00,512.71,513.76,512.51,513.6,39970.0,511.1853,512.2322,510.9859,512.0727,39970.0
2024-10-30 11:00:00,513.6,513.99,513.35,513.47,48937.0,512.0727,512.4615,511.8234,511.9431,48937.0
2024-10-30 11:10:00,513.5,514.05,513.49,513.93,42285.0,511.973,512.5213,511.963,512.4017,42285.0
2024-10-30 11:20:00,514.0,514.45,513.87,514.25,33549.0,512.4715,512.9201,512.3419,512.7207,33549.0
2024-10-30 11:30:00,514.3,515.38,514.16,515.38,39765.0,512.7706,513.8474,512.631,513.8474,39765.0
2024-10-30 11:40:00,515.4,515.81,515.32,515.7,18178.0,513.8673,514.2761,513.7876,514.1664,18178.0
2024-10-30 11:50:00,515.75,516.26,515.67,516.18,23673.0,514.2163,514.7248,514.1365,514.645,23673.0
2024-10-30 12:00:00,516.0,516.45,515.99,515.99,18646.0,514.4655,514.9142,514.4556,514.4556,18646.0
2024-10-30 12:10:00,516.07,516.11,515.37,515.39,25466.0,514.5353,514.5752,513.8374,513.8573,25466.0
2024-10-30 12:20:00,515.44,515.75,515.43,515.68,14374.0,513.9072,514.2163,513.8972,514.1465,14374.0
2024-10-30 12:30:00,515.61,516.07,515.38,515.73,21886.0,514.0767,514.5353,513.8474,514.1963,21886.0
2024-10-30 12:40:00,515.67,515.9,515.12,515.26,21496.0,514.1365,514.3658,513.5881,513.7277,21496.0
2024-10-30 12:50:00,515.21,515.49,514.74,514.85,30849.0,513.6779,513.957,513.2093,513.3189,30849.0
2024-10-30 13:00:00,514.86,515.07,514.54,514.54,20770.0,513.3289,513.5383,513.0099,513.0099,20770.0
2024-10-30 13:10:00,514.55,515.93,514.49,515.81,25719.0,513.0198,514.3957,512.96,514.2761,25719.0
2024-10-30 13:20:00,515.79,515.79,515.12,515.24,29715.0,514.2562,514.2562,513.5881,513.7078,29715.0
2024-10-30 13:30:00,515.24,515.89,515.0,515.63,41480.0,513.7078,514.3559,513.4685,514.0966,41480.0
2024-10-30 13:40:00,515.63,515.7,514.82,514.99,59948.0,514.0966,514.1664,513.289,513.4585,59948.0
2024-10-30 13:50:00,515.06,515.36,514.66,514.75,27231.0,513.5283,513.8274,513.1295,513.2192,27231.0
2024-10-30 14:00:00,514.86,515.27,514.85,515.0,48391.0,513.3289,513.7377,513.3189,513.4685,48391.0
2024-10-30 14:10:00,515.0,515.1,514.49,514.51,18493.0,513.4685,513.5682,512.96,512.98,18493.0
2024-10-30 14:20:00,514.59,514.71,514.2,514.22,18417.0,513.0597,513.1794,512.6709,512.6908,18417.0
2024-10-30 14:30:00,514.04,514.3,513.94,514.13,23498.0,512.5114,512.7706,512.4117,512.6011,23498.0
2024-10-30 14:40:00,514.13,514.2,513.42,513.57,39096.0,512.6011,512.6709,511.8932,512.0428,39096.0
2024-10-30 14:50:00,513.63,513.9,513.3,513.9,25607.0,512.1026,512.3718,511.7736,512.3718,25607.0
2024-10-30 15:00:00,513.88,513.88,512.76,513.02,25154.0,512.3518,512.3518,511.2352,511.4944,25154.0
2024-10-30 15:10:00,513.18,513.55,513.1,513.55,15932.0,511.6539,512.0228,511.5742,512.0228,15932.0
2024-10-30 15:20:00,513.55,513.97,513.47,513.89,22945.0,512.0228,512.4416,511.9431,512.3618,22945.0
2024-10-30 15:30:00,513.83,514.12,513.59,513.85,49227.0,512.302,512.5911,512.0627,512.3219,49227.0
2024-10-30 15:40:00,513.88,514.35,512.97,513.28,37607.0,512.3518,512.8204,511.4445,511.7536,37607.0
2024-10-30 15:50:00,513.3,514.5,513.28,514.13,155293.0,511.7736,512.97,511.7536,512.6011,155293.0
2024-10-31 09:30:00,521.25,527.9,520.55,522.95,226013.0,519.6999,526.3301,519.002,521.3949,226013.0
2024-10-31 09:40:00,522.86,524.15,515.35,516.45,137922.0,521.3051,522.5913,513.8175,514.9142,137922.0
2024-10-31 09:50:00,516.07,516.48,510.33,514.38,198257.0,514.5353,514.9441,508.8124,512.8503,198257.0
2024-10-31 10:00:00,514.49,514.56,510.24,510.58,130438.0,512.96,513.0298,508.7227,509.0616,130438.0
2024-10-31 10:10:00,510.81,511.16,508.0,509.83,115461.0,509.291,509.6399,506.4893,508.3139,115461.0
2024-10-31 10:20:00,509.58,509.58,499.17,502.63,290375.0,508.0646,508.0646,497.6856,501.1353,290375.0
2024-10-31 10:30:00,503.27,507.39,501.3,505.12,85318.0,501.7734,505.8811,499.8092,503.6179,85318.0
2024-10-31 10:40:00,504.9,505.95,502.76,504.68,51736.0,503.3985,504.4454,501.2649,503.1792,51736.0
2024-10-31 10:50:00,504.8,505.15,503.57,503.58,61852.0,503.2988,503.6478,502.0725,502.0825,61852.0
2024-10-31 11:00:00,503.55,503.96,502.2,503.1,57552.0,502.0526,502.4613,500.7066,501.6039,57552.0
2024-10-31 11:10:00,503.13,503.49,501.62,502.61,55095.0,501.6338,501.9927,500.1283,501.1153,55095.0
2024-10-31 11:20:00,502.66,503.75,502.39,502.72,48178.0,501.1652,502.252,500.896,501.225,48178.0
2024-10-31 11:30:00,502.91,503.77,502.84,503.54,18068.0,501.4145,502.2719,501.3447,502.0426,18068.0
2024-10-31 11:40:00,503.54,504.32,502.7,504.32,26465.0,502.0426,502.8203,501.2051,502.8203,26465.0
2024-10-31 11:50:00,504.83,505.0,503.57,504.74,29878.0,503.3287,503.4982,502.0725,503.239,29878.0
2024-10-31 12:00:00,504.85,504.86,503.39,504.44,50542.0,503.3487,503.3587,501.893,502.9399,50542.0
2024-10-31 12:10:00,504.44,505.19,503.85,504.52,29641.0,502.9399,503.6877,502.3517,503.0197,29641.0
2024-10-31 12:20:00,504.44,504.56,503.42,503.83,18828.0,502.9399,503.0595,501.9229,502.3317,18828.0
2024-10-31 12:30:00,503.83,504.03,502.2,502.42,27180.0,502.3317,502.5311,500.7066,500.9259,27180.0
2024-10-31 12:40:00,502.42,503.07,502.17,502.84,26918.0,500.9259,501.574,500.6767,501.3447,26918.0
2024-10-31 12:50:00,502.75,503.2,502.75,503.03,25304.0,501.2549,501.7036,501.2549,501.5341,25304.0
2024-10-31 13:00:00,502.9,503.44,502.21,502.77,23851.0,501.4045,501.9429,500.7165,501.2749,23851.0
2024-10-31 13:10:00,502.62,502.62,501.14,501.23,23616.0,501.1253,501.1253,499.6497,499.7395,23616.0
2024-10-31 13:20:00,501.14,501.55,500.89,501.04,23813.0,499.6497,500.0585,499.4005,499.55,23813.0
2024-10-31 13:30:00,500.83,501.15,499.75,499.86,34241.0,499.3406,499.6597,498.2639,498.3735,34241.0
2024-10-31 13:40:00,499.94,500.32,499.42,500.15,42537.0,498.4533,498.8322,497.9348,498.6627,42537.0
2024-10-31 13:50:00,500.14,500.76,499.53,499.67,29849.0,498.6527,499.2708,498.0445,498.1841,29849.0
2024-10-31 14:00:00,499.76,500.08,499.18,499.38,29031.0,498.2738,498.5929,497.6955,497.895,29031.0
2024-10-31 14:10:00,499.5,500.17,499.25,499.69,27606.0,498.0146,498.6826,497.7653,498.204,27606.0
2024-10-31 14:20:00,499.79,501.66,499.78,501.6,26978.0,498.3037,500.1682,498.2938,500.1084,26978.0
2024-10-31 14:30:00,501.61,501.69,500.13,500.27,32479.0,500.1183,500.1981,498.6427,498.7823,32479.0
2024-10-31 14:40:00,500.32,501.15,500.25,500.64,35643.0,498.8322,499.6597,498.7624,499.1512,35643.0
2024-10-31 14:50:00,500.7,502.14,499.87,501.74,61086.0,499.211,500.6467,498.3835,500.2479,61086.0
2024-10-31 15:00:00,501.76,503.45,501.41,503.21,49980.0,500.2679,501.9528,499.9189,501.7136,49980.0
2024-10-31 15:10:00,503.24,503.34,501.75,502.43,35555.0,501.7435,501.8432,500.2579,500.9359,35555.0
2024-10-31 15:20:00,502.43,503.53,502.42,503.17,56894.0,500.9359,502.0326,500.9259,501.6737,56894.0
2024-10-31 15:30:00,503.23,503.33,501.47,501.51,56537.0,501.7335,501.8332,499.9787,500.0186,56537.0
2024-10-31 15:40:00,501.62,502.84,501.14,502.5,81671.0,500.1283,501.3447,499.6497,501.0057,81671.0
2024-10-31 15:50:00,502.6,503.09,499.03,499.58,292220.0,501.1054,501.5939,497.546,498.0944,292220.0
2024-11-01 09:30:00,500.44,505.22,498.53,503.1,140644.0,498.9518,503.7176,497.0475,501.6039,140644.0
2024-11-01 09:40:00,502.66,505.45,500.85,505.25,62815.0,501.1652,503.9469,499.3606,503.7475,62815.0
2024-11-01 09:50:00,505.01,506.27,504.63,505.29,63486.0,503.5082,504.7645,503.1293,503.7874,63486.0
2024-11-01 10:00:00,505.19,505.65,504.1,504.88,40503.0,503.6877,504.1463,502.6009,503.3786,40503.0
2024-11-01 10:10:00,504.96,506.62,504.85,506.42,31168.0,503.4584,505.1134,503.3487,504.914,31168.0
2024-11-01 10:20:00,506.42,506.97,505.75,506.97,29561.0,504.914,505.4624,504.246,505.4624,29561.0
2024-11-01 10:30:00,506.92,507.97,506.52,507.75,28460.0,505.4125,506.4594,505.0137,506.2401,28460.0
2024-11-01 10:40:00,507.75,507.75,505.64,506.57,20393.0,506.2401,506.2401,504.1363,505.0636,20393.0
2024-11-01 10:50:00,506.94,507.89,506.03,507.89,15184.0,505.4325,506.3796,504.5252,506.3796,15184.0
2024-11-01 11:00:00,507.7,508.47,507.56,508.01,16563.0,506.1902,506.9579,506.0506,506.4993,16563.0
2024-11-01 11:10:00,508.01,509.17,507.84,508.73,32083.0,506.4993,507.6558,506.3298,507.2171,32083.0
2024-11-01 11:20:00,508.8,509.38,508.31,508.86,20110.0,507.2869,507.8652,506.7984,507.3468,20110.0
2024-11-01 11:30:00,509.04,509.2,508.67,508.98,30278.0,507.5262,507.6858,507.1573,507.4664,30278.0
2024-11-01 11:40:00,508.98,509.66,508.65,508.66,38888.0,507.4664,508.1444,507.1374,507.1474,38888.0
2024-11-01 11:50:00,508.66,509.47,508.52,509.4,20700.0,507.1474,507.9549,507.0078,507.8852,20700.0
2024-11-01 12:00:00,509.4,509.52,508.8,509.22,23973.0,507.8852,508.0048,507.2869,507.7057,23973.0
2024-11-01 12:10:00,509.21,509.37,508.58,508.93,28043.0,507.6957,507.8552,507.0676,507.4166,28043.0
2024-11-01 12:20:00,509.05,509.05,508.16,508.66,25336.0,507.5362,507.5362,506.6488,507.1474,25336.0
2024-11-01 12:30:00,508.55,510.55,508.55,510.42,18693.0,507.0377,509.0317,507.0377,508.9021,18693.0
2024-11-01 12:40:00,510.38,510.38,508.85,509.26,18603.0,508.8622,508.8622,507.3368,507.7456,18603.0
2024-11-01 12:50:00,509.12,509.12,508.54,508.81,18572.0,507.606,507.606,507.0277,507.2969,18572.0
2024-11-01 13:00:00,509.02,509.65,508.8,509.15,16994.0,507.5063,508.1344,507.2869,507.6359,16994.0
2024-11-01 13:10:00,509.16,509.72,508.97,509.67,19804.0,507.6459,508.2042,507.4564,508.1544,19804.0
2024-11-01 13:20:00,509.67,510.08,509.14,509.64,16288.0,508.1544,508.5631,507.6259,508.1244,16288.0
2024-11-01 13:30:00,509.61,509.61,508.94,509.38,16553.0,508.0945,508.0945,507.4265,507.8652,16553.0
2024-11-01 13:40:00,509.27,509.32,508.61,508.76,27534.0,507.7555,507.8054,507.0975,507.2471,27534.0
2024-11-01 13:50:00,508.75,509.12,508.64,508.97,22339.0,507.2371,507.606,507.1274,507.4564,22339.0
2024-11-01 14:00:00,508.97,509.5,508.83,509.04,25559.0,507.4564,507.9849,507.3169,507.5262,25559.0
2024-11-01 14:10:00,509.08,509.76,508.93,509.62,101132.0,507.5661,508.2441,507.4166,508.1045,101132.0
2024-11-01 14:20:00,509.63,510.2,509.21,509.76,15406.0,508.1145,508.6828,507.6957,508.2441,15406.0
2024-11-01 14:30:00,509.81,510.02,509.61,509.61,26110.0,508.2939,508.5033,508.0945,508.0945,26110.0
2024-11-01 14:40:00,509.64,509.69,508.99,509.48,13611.0,508.1244,508.1743,507.4764,507.9649,13611.0
2024-11-01 14:50:00,509.52,510.21,509.46,509.95,39848.0,508.0048,508.6927,507.945,508.4335,39848.0
2024-11-01 15:00:00,509.89,510.1,509.6,509.6,30332.0,508.3737,508.5831,508.0846,508.0846,30332.0
2024-11-01 15:10:00,509.47,509.99,509.26,509.88,24594.0,507.9549,508.4734,507.7456,508.3637,24594.0
2024-11-01 15:20:00,509.88,510.29,509.44,509.44,56947.0,508.3637,508.7725,507.925,507.925,56947.0
2024-11-01 15:30:00,509.57,509.77,509.05,509.33,36218.0,508.0546,508.2541,507.5362,507.8154,36218.0
2024-11-01 15:40:00,509.27,509.3,508.55,508.58,48165.0,507.7555,507.7855,507.0377,507.0676,48165.0
2024-11-01 15:50:00,508.55,508.95,507.72,508.44,184048.0,507.0377,507.4365,506.2102,506.928,184048.0
2024-11-04 09:30:00,509.14,510.0,506.35,507.43,82395.0,507.6259,508.4834,504.8442,505.921,82395.0
2024-11-04 09:40:00,507.27,507.37,505.63,506.75,45328.0,505.7615,505.8612,504.1264,505.243,45328.0
2024-11-04 09:50:00,506.75,506.75,505.4,505.57,25479.0,505.243,505.243,503.8971,504.0665,25479.0
2024-11-04 10:00:00,505.52,506.34,504.83,504.84,40316.0,504.0167,504.8343,503.3287,503.3387,40316.0
2024-11-04 10:10:00,504.87,505.82,504.28,504.86,21944.0,503.3686,504.3158,502.7804,503.3587,21944.0
2024-11-04 10:20:00,504.99,506.16,504.95,505.72,19545.0,503.4883,504.6548,503.4484,504.2161,19545.0
2024-11-04 10:30:00,505.71,505.9,504.46,504.78,23402.0,504.2061,504.3956,502.9598,503.2789,23402.0
2024-11-04 10:40:00,504.97,505.39,504.36,504.69,19164.0,503.4683,503.8871,502.8601,503.1892,19164.0
2024-11-04 10:50:00,504.65,506.12,504.57,505.16,22651.0,503.1493,504.6149,503.0695,503.6578,22651.0
2024-11-04 11:00:00,505.15,505.38,504.94,505.33,15610.0,503.6478,503.8771,503.4384,503.8273,15610.0
2024-11-04 11:10:00,505.27,505.65,504.73,504.74,14692.0,503.7674,504.1463,503.229,503.239,14692.0
2024-11-04 11:20:00,504.84,504.92,504.0,504.22,23055.0,503.3387,503.4185,502.5012,502.7206,23055.0
2024-11-04 11:30:00,504.22,504.37,503.03,503.05,17702.0,502.7206,502.8701,501.5341,501.554,17702.0
2024-11-04 11:40:00,503.04,503.82,503.03,503.34,17220.0,501.5441,502.3217,501.5341,501.8432,17220.0
2024-11-04 11:50:00,503.33,504.05,503.28,503.97,24187.0,501.8332,502.5511,501.7834,502.4713,24187.0
2024-11-04 12:00:00,503.86,504.2,503.66,503.96,16223.0,502.3616,502.7006,502.1622,502.4613,16223.0
2024-11-04 12:10:00,503.87,504.75,503.84,504.75,17626.0,502.3716,503.249,502.3417,503.249,17626.0
2024-11-04 12:20:00,504.77,505.1,504.63,504.74,23516.0,503.2689,503.5979,503.1293,503.239,23516.0
2024-11-04 12:30:00,504.61,505.03,504.54,504.81,14383.0,503.1094,503.5282,503.0396,503.3088,14383.0
2024-11-04 12:40:00,504.73,505.86,504.58,505.78,16841.0,503.229,504.3557,503.0795,504.2759,16841.0
2024-11-04 12:50:00,505.84,506.08,505.62,505.9,14299.0,504.3357,504.575,504.1164,504.3956,14299.0
2024-11-04 13:00:00,505.9,505.99,505.06,505.34,15347.0,504.3956,504.4853,503.5581,503.8372,15347.0
2024-11-04 13:10:00,505.45,506.99,505.45,506.92,15150.0,503.9469,505.4823,503.9469,505.4125,15150.0
2024-11-04 13:20:00,506.93,507.14,506.64,506.9,15526.0,505.4225,505.6319,505.1334,505.3926,15526.0
2024-11-04 13:30:00,506.88,506.88,506.21,506.4,14656.0,505.3726,505.3726,504.7046,504.8941,14656.0
2024-11-04 13:40:00,506.4,506.71,506.18,506.57,12861.0,504.8941,505.2032,504.6747,505.0636,12861.0
2024-11-04 13:50:00,506.61,506.98,506.44,506.61,10958.0,505.1035,505.4724,504.934,505.1035,10958.0
2024-11-04 14:00:00,506.61,506.83,506.22,506.22,25547.0,505.1035,505.3228,504.7146,504.7146,25547.0
2024-11-04 14:10:00,506.2,506.42,505.88,505.88,29116.0,504.6947,504.914,504.3756,504.3756,29116.0
2024-11-04 14:20:00,505.94,506.31,505.75,505.8,29672.0,504.4354,504.8043,504.246,504.2959,29672.0
2024-11-04 14:30:00,505.67,506.41,505.64,506.24,38259.0,504.1662,504.904,504.1363,504.7346,38259.0
2024-11-04 14:40:00,506.52,506.64,506.09,506.64,17264.0,505.0137,505.1334,504.585,505.1334,17264.0
2024-11-04 14:50:00,506.73,507.02,506.24,506.27,19083.0,505.2231,505.5122,504.7346,504.7645,19083.0
2024-11-04 15:00:00,506.23,506.25,505.9,506.0,18753.0,504.7246,504.7445,504.3956,504.4953,18753.0
2024-11-04 15:10:00,505.93,506.06,505.68,505.98,29685.0,504.4255,504.5551,504.1762,504.4753,29685.0
2024-11-04 15:20:00,505.89,505.89,505.41,505.49,23479.0,504.3856,504.3856,503.907,503.9868,23479.0
2024-11-04 15:30:00,505.49,505.63,504.89,504.92,28834.0,503.9868,504.1264,503.3886,503.4185,28834.0
2024-11-04 15:40:00,504.92,505.13,504.65,504.88,36944.0,503.4185,503.6279,503.1493,503.3786,36944.0
2024-11-04 15:50:00,504.85,505.77,504.46,505.69,125780.0,503.3487,504.266,502.9598,504.1862,125780.0
2024-11-05 09:30:00,505.58,508.15,504.85,506.81,36069.0,504.0765,506.6389,503.3487,505.3029,36069.0
2024-11-05 09:40:00,506.85,507.18,505.38,506.27,19307.0,505.3427,505.6718,503.8771,504.7645,19307.0
2024-11-05 09:50:00,506.16,506.88,505.51,506.55,27413.0,504.6548,505.3726,504.0067,505.0436,27413.0
2024-11-05 10:00:00,507.07,507.21,505.11,505.32,25731.0,505.5621,505.7017,503.6079,503.8173,25731.0
2024-11-05 10:10:00,505.34,505.43,504.2,504.51,14739.0,503.8372,503.927,502.7006,503.0097,14739.0
2024-11-05 10:20:00,504.61,505.91,504.61,505.1,18162.0,503.1094,504.4055,503.1094,503.5979,18162.0
2024-11-05 10:30:00,505.1,506.04,505.01,505.64,12671.0,503.5979,504.5351,503.5082,504.1363,12671.0
2024-11-05 10:40:00,505.53,506.29,505.04,505.98,13458.0,504.0267,504.7844,503.5381,504.4753,13458.0
2024-11-05 10:50:00,506.2,506.39,505.54,506.39,20218.0,504.6947,504.8841,504.0366,504.8841,20218.0
2024-11-05 11:00:00,506.31,506.74,505.52,506.73,10334.0,504.8043,505.2331,504.0167,505.2231,10334.0
2024-11-05 11:10:00,506.43,506.43,505.32,505.32,9784.0,504.924,504.924,503.8173,503.8173,9784.0
2024-11-05 11:20:00,505.45,506.17,504.77,504.87,14981.0,503.9469,504.6648,503.2689,503.3686,14981.0
2024-11-05 11:30:00,504.96,505.69,504.8,505.39,14326.0,503.4584,504.1862,503.2988,503.8871,14326.0
2024-11-05 11:40:00,505.43,505.69,504.69,505.1,10895.0,503.927,504.1862,503.1892,503.5979,10895.0
2024-11-05 11:50:00,505.04,505.58,504.97,505.25,21831.0,503.5381,504.0765,503.4683,503.7475,21831.0
2024-11-05 12:00:00,505.31,506.01,505.08,506.01,15323.0,503.8073,504.5052,503.578,504.5052,15323.0
2024-11-05 12:10:00,505.87,506.58,505.69,506.58,15387.0,504.3657,505.0735,504.1862,505.0735,15387.0
2024-11-05 12:20:00,506.41,506.41,505.65,505.69,13415.0,504.904,504.904,504.1463,504.1862,13415.0
2024-11-05 12:30:00,505.59,506.23,505.59,505.67,12748.0,504.0865,504.7246,504.0865,504.1662,12748.0
2024-11-05 12:40:00,505.85,506.28,505.83,506.26,11689.0,504.3457,504.7744,504.3258,504.7545,11689.0
2024-11-05 12:50:00,506.26,506.51,505.64,505.72,13249.0,504.7545,505.0037,504.1363,504.2161,13249.0
2024-11-05 13:00:00,505.72,506.36,505.51,505.92,9603.0,504.2161,504.8542,504.0067,504.4155,9603.0
2024-11-05 13:10:00,505.89,506.0,505.13,505.15,13200.0,504.3856,504.4953,503.6279,503.6478,13200.0
2024-11-05 13:20:00,505.03,505.39,505.03,505.33,9780.0,503.5282,503.8871,503.5282,503.8273,9780.0
2024-11-05 13:30:00,505.33,505.66,504.6,505.23,12932.0,503.8273,504.1563,503.0994,503.7276,12932.0
2024-11-05 13:40:00,505.08,505.64,504.97,505.28,13754.0,503.578,504.1363,503.4683,503.7774,13754.0
2024-11-05 13:50:00,505.31,505.59,505.02,505.22,8261.0,503.8073,504.0865,503.5182,503.7176,8261.0
2024-11-05 14:00:00,505.34,505.69,505.14,505.64,19283.0,503.8372,504.1862,503.6378,504.1363,19283.0
2024-11-05 14:10:00,505.59,505.63,504.75,504.97,8626.0,504.0865,504.1264,503.249,503.4683,8626.0
2024-11-05 14:20:00,504.99,505.26,504.74,504.88,26745.0,503.4883,503.7575,503.239,503.3786,26745.0
2024-11-05 14:30:00,504.83,505.28,504.82,505.03,11486.0,503.3287,503.7774,503.3188,503.5282,11486.0
2024-11-05 14:40:00,505.0,505.07,504.79,504.82,16332.0,503.4982,503.568,503.2889,503.3188,16332.0
2024-11-05 14:50:00,504.8,505.01,504.13,504.89,18903.0,503.2988,503.5082,502.6308,503.3886,18903.0
2024-11-05 15:00:00,504.78,504.97,504.62,504.9,10019.0,503.2789,503.4683,503.1194,503.3985,10019.0
2024-11-05 15:10:00,504.81,505.07,504.47,504.65,17168.0,503.3088,503.568,502.9698,503.1493,17168.0
2024-11-05 15:20:00,504.67,504.72,504.17,504.5,17586.0,503.1692,503.2191,502.6707,502.9997,17586.0
2024-11-05 15:30:00,504.49,504.66,504.08,504.08,20441.0,502.9898,503.1593,502.581,502.581,20441.0
2024-11-05 15:40:00,504.02,504.14,503.61,503.93,25887.0,502.5212,502.6408,502.1124,502.4314,25887.0
2024-11-05 15:50:00,503.94,505.64,503.94,505.63,196850.0,502.4414,504.1363,502.4414,504.1264,196850.0
2024-11-06 09:30:00,520.86,523.0,518.1,519.36,182107.0,519.3111,521.4447,516.5593,517.8155,182107.0
2024-11-06 09:40:00,519.42,521.84,519.42,519.72,62106.0,517.8754,520.2882,517.8754,518.1745,62106.0
2024-11-06 09:50:00,519.81,519.81,517.19,517.69,48783.0,518.2642,518.2642,515.652,516.1505,48783.0
2024-11-06 10:00:00,517.89,519.92,516.83,519.47,117818.0,516.3499,518.3739,515.2931,517.9252,117818.0
2024-11-06 10:10:00,519.74,519.93,518.13,518.33,55273.0,518.1944,518.3838,516.5892,516.7886,55273.0
2024-11-06 10:20:00,518.42,519.99,518.09,519.24,39646.0,516.8783,518.4437,516.5493,517.6959,39646.0
2024-11-06 10:30:00,519.42,520.13,518.55,518.61,32601.0,517.8754,518.5832,517.0079,517.0678,32601.0
2024-11-06 10:40:00,518.6,518.68,515.94,517.64,60274.0,517.0578,517.1376,514.4057,516.1007,60274.0
2024-11-06 10:50:00,517.64,518.57,516.54,517.65,38699.0,516.1007,517.0279,515.0039,516.1106,38699.0
2024-11-06 11:00:00,517.68,519.6,517.04,519.55,32752.0,516.1405,518.0548,515.5024,518.005,32752.0
2024-11-06 11:10:00,519.51,520.4,519.3,520.31,22454.0,517.9651,518.8524,517.7557,518.7627,22454.0
2024-11-06 11:20:00,520.31,520.61,519.52,520.1,16476.0,518.7627,519.0618,517.9751,518.5533,16476.0
2024-11-06 11:30:00,520.08,521.68,520.01,521.45,30187.0,518.5334,520.1286,518.4636,519.8993,30187.0
2024-11-06 11:40:00,521.49,522.26,521.18,521.96,18887.0,519.9392,520.7069,519.6301,520.4078,18887.0
2024-11-06 11:50:00,521.99,522.36,520.72,520.73,19529.0,520.4377,520.8066,519.1715,519.1815,19529.0
2024-11-06 12:00:00,520.7,521.11,520.18,521.07,17641.0,519.1516,519.5603,518.6331,519.5205,17641.0
2024-11-06 12:10:00,521.07,521.8,518.56,519.65,35637.0,519.5205,520.2483,517.0179,518.1047,35637.0
2024-11-06 12:20:00,519.6,521.5,519.34,521.23,58968.0,518.0548,519.9492,517.7956,519.68,58968.0
2024-11-06 12:30:00,521.26,522.5,520.81,521.72,34373.0,519.7099,520.9462,519.2612,520.1685,34373.0
2024-11-06 12:40:00,521.63,522.36,521.06,521.94,25066.0,520.0788,520.8066,519.5105,520.3879,25066.0
2024-11-06 12:50:00,522.0,522.22,520.33,520.7,20259.0,520.4477,520.667,518.7827,519.1516,20259.0
2024-11-06 13:00:00,520.59,520.94,520.08,520.73,16213.0,519.0419,519.3908,518.5334,519.1815,16213.0
2024-11-06 13:10:00,520.73,521.91,520.7,521.91,21799.0,519.1815,520.358,519.1516,520.358,21799.0
2024-11-06 13:20:00,521.91,521.91,521.09,521.53,18658.0,520.358,520.358,519.5404,519.9791,18658.0
2024-11-06 13:30:00,521.78,521.78,520.53,520.63,14901.0,520.2283,520.2283,518.9821,519.0818,14901.0
2024-11-06 13:40:00,520.59,521.37,520.28,520.94,14433.0,519.0419,519.8196,518.7328,519.3908,14433.0
2024-11-06 13:50:00,521.1,521.1,519.87,520.0,11735.0,519.5504,519.5504,518.324,518.4536,11735.0
2024-11-06 14:00:00,520.0,520.19,518.68,518.83,19620.0,518.4536,518.6431,517.1376,517.2871,19620.0
2024-11-06 14:10:00,518.81,519.39,518.62,518.76,16539.0,517.2672,517.8454,517.0777,517.2173,16539.0
2024-11-06 14:20:00,518.9,518.92,518.26,518.68,14950.0,517.3569,517.3768,516.7188,517.1376,14950.0
2024-11-06 14:30:00,518.57,518.64,517.46,517.62,25629.0,517.0279,517.0977,515.9212,516.0807,25629.0
2024-11-06 14:40:00,517.81,518.6,517.13,517.76,42259.0,516.2701,517.0578,515.5922,516.2203,42259.0
2024-11-06 14:50:00,517.87,518.3,517.49,518.02,20581.0,516.33,516.7587,515.9511,516.4795,20581.0
2024-11-06 15:00:00,517.93,519.67,517.85,519.58,24434.0,516.3898,518.1246,516.31,518.0349,24434.0
2024-11-06 15:10:00,519.43,519.98,519.4,519.44,17205.0,517.8853,518.4337,517.8554,517.8953,17205.0
2024-11-06 15:20:00,519.46,519.87,519.17,519.34,25397.0,517.9152,518.324,517.6261,517.7956,25397.0
2024-11-06 15:30:00,519.23,519.49,518.78,518.89,28717.0,517.6859,517.9451,517.2373,517.3469,28717.0
2024-11-06 15:40:00,518.78,520.6,518.62,520.36,39492.0,517.2373,519.0518,517.0777,518.8126,39492.0
2024-11-06 15:50:00,520.43,521.49,520.09,521.1,171113.0,518.8824,519.9392,518.5434,519.5504,171113.0
2024-11-07 09:30:00,523.99,524.03,521.2,522.45,66086.0,522.4318,522.4716,519.6501,520.8963,66086.0
2024-11-07 09:40:00,522.55,522.82,520.71,521.22,13868.0,520.9961,521.2652,519.1615,519.67,13868.0
2024-11-07 09:50:00,521.49,521.49,519.69,519.83,15916.0,519.9392,519.9392,518.1446,518.2841,15916.0
2024-11-07 10:00:00,519.83,520.15,517.8,517.89,19045.0,518.2841,518.6032,516.2602,516.3499,19045.0
2024-11-07 10:10:00,517.9,519.14,517.89,518.98,23173.0,516.3599,517.5962,516.3499,517.4367,23173.0
2024-11-07 10:20:00,518.98,519.63,518.76,518.76,15797.0,517.4367,518.0847,517.2173,517.2173,15797.0
2024-11-07 10:30:00,518.8,519.86,518.61,518.62,20982.0,517.2572,518.314,517.0678,517.0777,20982.0
2024-11-07 10:40:00,518.74,519.84,518.38,519.64,22074.0,517.1974,518.2941,516.8385,518.0947,22074.0
2024-11-07 10:50:00,519.64,519.85,519.2,519.79,27468.0,518.0947,518.3041,517.656,518.2443,27468.0
2024-11-07 11:00:00,519.73,520.04,518.47,518.6,25142.0,518.1844,518.4935,516.9282,517.0578,25142.0
2024-11-07 11:10:00,518.66,518.95,518.07,518.69,10446.0,517.1176,517.4068,516.5294,517.1475,10446.0
2024-11-07 11:20:00,518.84,520.25,518.83,519.76,17383.0,517.2971,518.7029,517.2871,518.2143,17383.0
2024-11-07 11:30:00,519.97,520.75,519.85,520.64,10871.0,518.4237,519.2014,518.3041,519.0917,10871.0
2024-11-07 11:40:00,520.65,520.77,519.04,519.26,15509.0,519.1017,519.2213,517.4965,517.7158,15509.0
2024-11-07 11:50:00,519.43,519.5,518.79,518.91,17869.0,517.8853,517.9551,517.2472,517.3669,17869.0
2024-11-07 12:00:00,519.05,519.67,518.88,519.38,20393.0,517.5065,518.1246,517.337,517.8355,20393.0
2024-11-07 12:10:00,519.28,520.05,518.86,520.05,41957.0,517.7358,518.5035,517.317,518.5035,41957.0
2024-11-07 12:20:00,519.9,520.91,519.73,520.63,16830.0,518.3539,519.3609,518.1844,519.0818,16830.0
2024-11-07 12:30:00,520.41,520.6,519.59,519.71,24863.0,518.8624,519.0518,518.0449,518.1645,24863.0
2024-11-07 12:40:00,519.53,519.53,518.76,518.81,19445.0,517.985,517.985,517.2173,517.2672,19445.0
2024-11-07 12:50:00,518.78,518.97,518.45,518.86,14376.0,517.2373,517.4267,516.9082,517.317,14376.0
2024-11-07 13:00:00,518.7,518.99,518.48,518.71,15241.0,517.1575,517.4466,516.9382,517.1675,15241.0
2024-11-07 13:10:00,518.59,518.69,518.11,518.11,12562.0,517.0478,517.1475,516.5693,516.5693,12562.0
2024-11-07 13:20:00,518.02,518.84,517.88,518.68,14881.0,516.4795,517.2971,516.3399,517.1376,14881.0
2024-11-07 13:30:00,518.68,518.68,517.82,518.02,7846.0,517.1376,517.1376,516.2801,516.4795,7846.0
2024-11-07 13:40:00,518.03,518.03,517.6,517.68,7517.0,516.4895,516.4895,516.0608,516.1405,7517.0
2024-11-07 13:50:00,517.81,518.36,517.53,517.7,16999.0,516.2701,516.8185,515.991,516.1605,16999.0
2024-11-07 14:00:00,517.54,517.71,516.68,517.07,28101.0,516.0009,516.1704,515.1435,515.5323,28101.0
2024-11-07 14:10:00,517.19,517.51,516.59,517.12,13597.0,515.652,515.971,515.0538,515.5822,13597.0
2024-11-07 14:20:00,517.25,517.97,516.93,517.63,22485.0,515.7118,516.4297,515.3928,516.0907,22485.0
2024-11-07 14:30:00,517.63,518.06,517.21,517.44,25912.0,516.0907,516.5194,515.6719,515.9012,25912.0
2024-11-07 14:40:00,517.44,518.1,516.97,517.9,36527.0,515.9012,516.5593,515.4326,516.3599,36527.0
2024-11-07 14:50:00,517.96,518.5,516.99,518.44,31731.0,516.4197,516.9581,515.4526,516.8983,31731.0
2024-11-07 15:00:00,518.64,518.64,517.84,518.45,21639.0,517.0977,517.0977,516.3001,516.9082,21639.0
2024-11-07 15:10:00,518.38,519.12,518.19,519.01,24934.0,516.8385,517.5763,516.649,517.4666,24934.0
2024-11-07 15:20:00,519.0,519.18,518.33,519.08,23503.0,517.4566,517.6361,516.7886,517.5364,23503.0
2024-11-07 15:30:00,519.09,519.59,518.86,518.98,37008.0,517.5463,518.0449,517.317,517.4367,37008.0
2024-11-07 15:40:00,518.92,519.9,518.92,519.2,32603.0,517.3768,518.3539,517.3768,517.656,32603.0
2024-11-07 15:50:00,519.0,519.0,517.85,517.93,143661.0,517.4566,517.4566,516.31,516.3898,143661.0
2024-11-08 09:30:00,520.34,523.0,519.53,520.0,68819.0,518.7926,521.4447,517.985,518.4536,68819.0
2024-11-08 09:40:00,520.14,521.63,520.14,521.17,17791.0,518.5932,520.0788,518.5932,519.6202,17791.0
2024-11-08 09:50:00,521.21,522.66,521.15,522.36,10806.0,519.66,521.1057,519.6002,520.8066,10806.0
2024-11-08 10:00:00,522.36,524.55,521.79,524.47,26900.0,520.8066,522.9901,520.2383,522.9103,26900.0
2024-11-08 10:10:00,524.39,525.61,524.38,524.94,40987.0,522.8306,524.047,522.8206,523.3789,40987.0
2024-11-08 10:20:00,524.97,526.46,524.96,526.24,26491.0,523.4089,524.8944,523.3989,524.6751,26491.0
2024-11-08 10:30:00,526.27,526.71,525.79,526.17,16971.0,524.705,525.1437,524.2264,524.6053,16971.0
2024-11-08 10:40:00,526.32,526.97,526.0,526.43,24724.0,524.7548,525.4029,524.4358,524.8645,24724.0
2024-11-08 10:50:00,526.29,526.73,524.75,525.17,30670.0,524.7249,525.1636,523.1895,523.6083,30670.0
2024-11-08 11:00:00,525.25,525.97,524.58,525.8,16756.0,523.688,524.4059,523.02,524.2364,16756.0
2024-11-08 11:10:00,526.07,526.93,525.82,526.8,16594.0,524.5056,525.363,524.2563,525.2334,16594.0
2024-11-08 11:20:00,526.74,527.0,526.28,526.57,16831.0,525.1736,525.4328,524.715,525.0041,16831.0
2024-11-08 11:30:00,526.56,527.4,526.25,526.98,14772.0,524.9941,525.8316,524.685,525.4129,14772.0
2024-11-08 11:40:00,526.98,527.1,526.4,527.0,14279.0,525.4129,525.5325,524.8346,525.4328,14279.0
2024-11-08 11:50:00,526.95,527.19,526.73,527.08,9592.0,525.383,525.6223,525.1636,525.5126,9592.0
2024-11-08 12:00:00,527.05,527.2,526.5,526.82,13969.0,525.4827,525.6322,524.9343,525.2534,13969.0
2024-11-08 12:10:00,526.75,527.73,526.69,527.64,14527.0,525.1836,526.1606,525.1237,526.0709,14527.0
2024-11-08 12:20:00,527.6,527.89,527.17,527.89,14433.0,526.031,526.3202,525.6023,526.3202,14433.0
2024-11-08 12:30:00,527.79,528.49,527.68,528.36,16963.0,526.2205,526.9184,526.1108,526.7888,16963.0
2024-11-08 12:40:00,528.26,528.36,527.71,528.1,13710.0,526.6891,526.7888,526.1407,526.5295,13710.0
2024-11-08 12:50:00,528.12,528.13,527.71,527.84,14240.0,526.5495,526.5595,526.1407,526.2703,14240.0
2024-11-08 13:00:00,527.86,528.35,527.73,528.19,9364.0,526.2903,526.7788,526.1606,526.6193,9364.0
2024-11-08 13:10:00,528.19,528.26,527.84,527.92,15225.0,526.6193,526.6891,526.2703,526.3501,15225.0
2024-11-08 13:20:00,527.92,527.94,527.58,527.65,15221.0,526.3501,526.37,526.0111,526.0809,15221.0
2024-11-08 13:30:00,527.73,528.05,527.46,527.47,17723.0,526.1606,526.4797,525.8914,525.9014,17723.0
2024-11-08 13:40:00,527.67,527.98,527.45,527.45,12364.0,526.1008,526.4099,525.8815,525.8815,12364.0
2024-11-08 13:50:00,527.45,527.96,527.19,527.79,16151.0,525.8815,526.39,525.6223,526.2205,16151.0
2024-11-08 14:00:00,527.82,528.4,527.5,528.26,10743.0,526.2504,526.8287,525.9313,526.6891,10743.0
2024-11-08 14:10:00,528.15,528.84,527.85,528.06,19258.0,526.5794,527.2673,526.2803,526.4897,19258.0
2024-11-08 14:20:00,528.15,528.28,527.89,527.89,10857.0,526.5794,526.709,526.3202,526.3202,10857.0
2024-11-08 14:30:00,527.89,528.32,527.74,528.27,9451.0,526.3202,526.7489,526.1706,526.699,9451.0
2024-11-08 14:40:00,528.47,528.65,527.85,527.85,11932.0,526.8984,527.0779,526.2803,526.2803,11932.0
2024-11-08 14:50:00,527.79,527.88,527.59,527.61,16996.0,526.2205,526.3102,526.0211,526.041,16996.0
2024-11-08 15:00:00,527.59,527.7,527.22,527.59,17932.0,526.0211,526.1307,525.6522,526.0211,17932.0
2024-11-08 15:10:00,527.59,528.05,527.31,527.48,15217.0,526.0211,526.4797,525.7419,525.9114,15217.0
2024-11-08 15:20:00,527.49,527.59,526.78,526.87,26334.0,525.9214,526.0211,525.2135,525.3032,26334.0
2024-11-08 15:30:00,526.94,526.96,525.58,525.58,21143.0,525.373,525.3929,524.017,524.017,21143.0
2024-11-08 15:40:00,525.68,525.83,524.74,524.99,35549.0,524.1167,524.2663,523.1795,523.4288,35549.0
2024-11-08 15:50:00,524.83,525.32,524.18,524.92,189089.0,523.2693,523.7578,522.6212,523.359,189089.0
2024-11-11 09:30:00,528.85,532.68,528.51,531.42,94762.0,527.2773,531.0959,526.9383,529.8397,94762.0
2024-11-11 09:40:00,530.95,532.59,530.49,531.4,26926.0,529.3711,531.0062,528.9124,529.8197,26926.0
2024-11-11 09:50:00,531.4,533.66,531.25,533.62,30265.0,529.8197,532.073,529.6702,532.0331,30265.0
2024-11-11 10:00:00,533.83,534.0,532.5,532.81,31608.0,532.2425,532.412,530.9165,531.2255,31608.0
2024-11-11 10:10:00,532.89,533.98,532.21,533.7,23390.0,531.3053,532.3921,530.6273,532.1129,23390.0
2024-11-11 10:20:00,533.64,534.03,532.71,533.25,19512.0,532.0531,532.4419,531.1258,531.6642,19512.0
2024-11-11 10:30:00,533.25,533.26,532.53,533.11,18216.0,531.6642,531.6742,530.9464,531.5246,18216.0
2024-11-11 10:40:00,533.11,533.52,532.24,532.66,17689.0,531.5246,531.9334,530.6572,531.076,17689.0
2024-11-11 10:50:00,532.52,533.94,532.31,533.69,29179.0,530.9364,532.3522,530.727,532.1029,29179.0
2024-11-11 11:00:00,533.78,533.78,532.76,532.76,18216.0,532.1927,532.1927,531.1757,531.1757,18216.0
2024-11-11 11:10:00,532.54,532.74,531.72,532.42,23184.0,530.9563,531.1557,530.1388,530.8367,23184.0
2024-11-11 11:20:00,532.39,532.56,531.73,531.82,22498.0,530.8068,530.9763,530.1488,530.2385,22498.0
2024-11-11 11:30:00,531.88,532.75,531.62,532.4,24043.0,530.2983,531.1657,530.0391,530.8168,24043.0
2024-11-11 11:40:00,532.38,532.96,532.28,532.82,25245.0,530.7968,531.3751,530.6971,531.2355,25245.0
2024-11-11 11:50:00,532.82,533.15,532.63,532.77,20035.0,531.2355,531.5645,531.0461,531.1857,20035.0
2024-11-11 12:00:00,532.88,532.88,531.85,531.9,18662.0,531.2953,531.2953,530.2684,530.3182,18662.0
2024-11-11 12:10:00,531.89,532.46,531.65,531.65,25629.0,530.3083,530.8766,530.069,530.069,25629.0
2024-11-11 12:20:00,531.65,532.04,531.38,531.99,16872.0,530.069,530.4578,529.7998,530.408,16872.0
2024-11-11 12:30:00,531.92,532.03,530.99,531.18,10702.0,530.3382,530.4479,529.411,529.6004,10702.0
2024-11-11 12:40:00,531.35,531.52,530.05,530.18,9212.0,529.7699,529.9394,528.4737,528.6034,9212.0
2024-11-11 12:50:00,530.17,530.41,529.42,529.43,11154.0,528.5934,528.8327,527.8456,527.8556,11154.0
2024-11-11 13:00:00,529.41,529.59,528.95,529.39,11648.0,527.8356,528.0151,527.377,527.8157,11648.0
2024-11-11 13:10:00,529.44,529.53,528.85,529.08,9149.0,527.8656,527.9553,527.2773,527.5066,9149.0
2024-11-11 13:20:00,529.04,529.36,528.71,529.22,9910.0,527.4668,527.7858,527.1377,527.6462,9910.0
2024-11-11 13:30:00,529.34,529.71,529.04,529.61,8194.0,527.7659,528.1348,527.4668,528.0351,8194.0
2024-11-11 13:40:00,529.72,529.83,529.39,529.5,8192.0,528.1447,528.2544,527.8157,527.9254,8192.0
2024-11-11 13:50:00,529.5,529.79,529.19,529.49,10168.0,527.9254,528.2145,527.6163,527.9154,10168.0
2024-11-11 14:00:00,529.63,530.13,529.48,530.0,9656.0,528.055,528.5535,527.9054,528.4239,9656.0
2024-11-11 14:10:00,530.0,530.0,529.39,529.65,19596.0,528.4239,528.4239,527.8157,528.0749,19596.0
2024-11-11 14:20:00,529.64,530.37,529.64,530.14,15359.0,528.065,528.7928,528.065,528.5635,15359.0
2024-11-11 14:30:00,530.13,531.07,530.11,530.89,30053.0,528.5535,529.4907,528.5336,529.3112,30053.0
2024-11-11 14:40:00,530.92,531.02,530.62,530.79,14001.0,529.3412,529.4409,529.0421,529.2115,14001.0
2024-11-11 14:50:00,530.82,530.99,530.45,530.63,14132.0,529.2415,529.411,528.8726,529.052,14132.0
2024-11-11 15:00:00,530.63,530.63,530.03,530.12,33589.0,529.052,529.052,528.4538,528.5435,33589.0
2024-11-11 15:10:00,530.04,530.31,529.66,530.06,35085.0,528.4638,528.733,528.0849,528.4837,35085.0
2024-11-11 15:20:00,529.95,530.21,529.79,530.12,25325.0,528.374,528.6333,528.2145,528.5435,25325.0
2024-11-11 15:30:00,530.11,530.28,529.72,530.06,42702.0,528.5336,528.7031,528.1447,528.4837,42702.0
2024-11-11 15:40:00,530.06,530.37,529.52,529.55,31327.0,528.4837,528.7928,527.9453,527.9752,31327.0
2024-11-11 15:50:00,529.55,530.5,529.04,530.49,125002.0,527.9752,528.9224,527.4668,528.9124,125002.0
2024-11-12 09:30:00,529.1,530.77,528.15,528.42,103543.0,527.5266,529.1916,526.5794,526.8486,103543.0
2024-11-12 09:40:00,528.48,529.14,527.3,528.1,23475.0,526.9084,527.5665,525.7319,526.5295,23475.0
2024-11-12 09:50:00,528.29,529.16,528.29,528.91,41646.0,526.719,527.5864,526.719,527.3371,41646.0
2024-11-12 10:00:00,529.0,529.56,528.61,529.07,42960.0,527.4269,527.9852,527.038,527.4967,42960.0
2024-11-12 10:10:00,529.07,530.33,529.07,529.58,30594.0,527.4967,528.7529,527.4967,528.0051,30594.0
2024-11-12 10:20:00,529.47,529.72,528.81,529.7,23136.0,527.8955,528.1447,527.2374,528.1248,23136.0
2024-11-12 10:30:00,529.7,530.12,529.21,530.08,29663.0,528.1248,528.5435,527.6362,528.5037,29663.0
2024-11-12 10:40:00,530.0,530.46,529.37,529.48,16074.0,528.4239,528.8825,527.7958,527.9054,16074.0
2024-11-12 10:50:00,529.64,530.9,529.64,530.88,16377.0,528.065,529.3212,528.065,529.3013,16377.0
2024-11-12 11:00:00,530.73,530.73,529.64,530.48,13077.0,529.1517,529.1517,528.065,528.9025,13077.0
2024-11-12 11:10:00,530.46,530.75,530.2,530.34,24338.0,528.8825,529.1717,528.6233,528.7629,24338.0
2024-11-12 11:20:00,530.2,530.47,529.89,530.05,18951.0,528.6233,528.8925,528.3142,528.4737,18951.0
2024-11-12 11:30:00,530.05,530.19,529.41,529.41,16984.0,528.4737,528.6133,527.8356,527.8356,16984.0
2024-11-12 11:40:00,529.41,530.0,529.18,529.68,17635.0,527.8356,528.4239,527.6063,528.1048,17635.0
2024-11-12 11:50:00,529.79,529.79,528.64,529.13,18343.0,528.2145,528.2145,527.0679,527.5565,18343.0
2024-11-12 12:00:00,528.96,529.05,528.22,528.62,23133.0,527.387,527.4767,526.6492,527.048,23133.0
2024-11-12 12:10:00,528.54,528.73,527.59,527.97,16630.0,526.9682,527.1577,526.0211,526.3999,16630.0
2024-11-12 12:20:00,527.97,528.71,527.76,528.35,12269.0,526.3999,527.1377,526.1906,526.7788,12269.0
2024-11-12 12:30:00,528.36,529.16,528.06,528.89,13347.0,526.7888,527.5864,526.4897,527.3172,13347.0
2024-11-12 12:40:00,528.96,529.19,528.68,528.75,8465.0,527.387,527.6163,527.1078,527.1776,8465.0
2024-11-12 12:50:00,528.74,528.85,527.88,528.21,16702.0,527.1676,527.2773,526.3102,526.6392,16702.0
2024-11-12 13:00:00,528.14,528.66,527.94,528.23,9389.0,526.5694,527.0879,526.37,526.6592,9389.0
2024-11-12 13:10:00,528.39,528.52,528.0,528.51,13199.0,526.8187,526.9483,526.4298,526.9383,13199.0
2024-11-12 13:20:00,528.5,528.59,528.2,528.46,12371.0,526.9284,527.0181,526.6292,526.8885,12371.0
2024-11-12 13:30:00,528.46,529.78,528.45,529.31,11451.0,526.8885,528.2045,526.8785,527.7359,11451.0
2024-11-12 13:40:00,529.3,529.63,529.22,529.32,13304.0,527.726,528.055,527.6462,527.7459,13304.0
2024-11-12 13:50:00,529.31,529.88,529.27,529.66,24398.0,527.7359,528.3043,527.6961,528.0849,24398.0
2024-11-12 14:00:00,529.64,530.28,529.64,529.88,21533.0,528.065,528.7031,528.065,528.3043,21533.0
2024-11-12 14:10:00,529.82,530.5,529.73,530.28,21176.0,528.2444,528.9224,528.1547,528.7031,21176.0
2024-11-12 14:20:00,530.29,530.37,529.91,530.17,14678.0,528.713,528.7928,528.3342,528.5934,14678.0
2024-11-12 14:30:00,530.19,530.2,529.78,530.0,18631.0,528.6133,528.6233,528.2045,528.4239,18631.0
2024-11-12 14:40:00,530.0,530.19,529.78,529.9,22026.0,528.4239,528.6133,528.2045,528.3242,22026.0
2024-11-12 14:50:00,529.91,530.03,529.76,529.97,27623.0,528.3342,528.4538,528.1846,528.394,27623.0
2024-11-12 15:00:00,529.9,530.38,529.59,530.37,22680.0,528.3242,528.8028,528.0151,528.7928,22680.0
2024-11-12 15:10:00,530.38,530.4,529.99,530.09,18103.0,528.8028,528.8227,528.4139,528.5136,18103.0
2024-11-12 15:20:00,530.1,530.25,529.93,530.25,20979.0,528.5236,528.6732,528.3541,528.6732,20979.0
2024-11-12 15:30:00,530.27,530.44,529.91,530.34,31358.0,528.6931,528.8626,528.3342,528.7629,31358.0
2024-11-12 15:40:00,530.35,530.36,529.45,529.95,40052.0,528.7729,528.7828,527.8755,528.374,40052.0
2024-11-12 15:50:00,529.95,530.09,529.08,529.52,172875.0,528.374,528.5136,527.5066,527.9453,172875.0
2024-11-13 09:30:00,530.01,530.5,523.24,523.31,91141.0,528.4339,528.9224,521.684,521.7538,91141.0
2024-11-13 09:40:00,523.88,524.17,522.71,523.68,34163.0,522.3221,522.6112,521.1556,522.1227,34163.0
2024-11-13 09:50:00,523.5,524.59,522.17,522.91,53405.0,521.9432,523.03,520.6172,521.355,53405.0
2024-11-13 10:00:00,522.91,523.18,521.07,521.74,41174.0,521.355,521.6242,519.5205,520.1885,41174.0
2024-11-13 10:10:00,521.76,522.4,519.06,519.06,34382.0,520.2084,520.8465,517.5164,517.5164,34382.0
2024-11-13 10:20:00,519.1,519.55,518.21,518.26,44540.0,517.5563,518.005,516.669,516.7188,44540.0
2024-11-13 10:30:00,518.37,518.51,517.21,517.34,52693.0,516.8285,516.9681,515.6719,515.8015,52693.0
2024-11-13 10:40:00,517.38,517.88,516.41,517.69,42974.0,515.8414,516.3399,514.8743,516.1505,42974.0
2024-11-13 10:50:00,517.75,520.38,517.75,520.0,32776.0,516.2103,518.8325,516.2103,518.4536,32776.0
2024-11-13 11:00:00,520.09,521.54,520.04,521.24,24619.0,518.5434,519.9891,518.4935,519.6899,24619.0
2024-11-13 11:10:00,521.42,522.23,520.76,522.11,25888.0,519.8694,520.677,519.2114,520.5574,25888.0
2024-11-13 11:20:00,522.13,522.59,521.35,522.34,23441.0,520.5773,521.0359,519.7996,520.7867,23441.0
2024-11-13 11:30:00,522.34,524.25,522.15,524.07,34752.0,520.7867,522.691,520.5972,522.5115,34752.0
2024-11-13 11:40:00,523.88,524.87,523.1,523.6,34648.0,522.3221,523.3092,521.5444,522.0429,34648.0
2024-11-13 11:50:00,523.65,524.35,523.48,523.77,11726.0,522.0928,522.7907,521.9233,522.2124,11726.0
2024-11-13 12:00:00,523.77,524.66,523.74,524.5,19102.0,522.2124,523.0998,522.1825,522.9403,19102.0
2024-11-13 12:10:00,524.5,524.68,522.75,522.96,33281.0,522.9403,523.1197,521.1955,521.4048,33281.0
2024-11-13 12:20:00,523.02,523.36,522.75,523.14,12160.0,521.4647,521.8036,521.1955,521.5843,12160.0
2024-11-13 12:30:00,523.24,524.11,523.24,523.92,9277.0,521.684,522.5514,521.684,522.362,9277.0
2024-11-13 12:40:00,523.75,524.0,523.2,523.37,15804.0,522.1925,522.4417,521.6441,521.8136,15804.0
2024-11-13 12:50:00,523.3,523.86,522.69,523.42,13608.0,521.7438,522.3022,521.1356,521.8635,13608.0
2024-11-13 13:00:00,523.34,523.95,523.0,523.0,11903.0,521.7837,522.3919,521.4447,521.4447,11903.0
2024-11-13 13:10:00,523.0,523.28,522.24,522.76,12938.0,521.4447,521.7239,520.687,521.2054,12938.0
2024-11-13 13:20:00,522.94,523.1,522.06,522.3,12442.0,521.3849,521.5444,520.5075,520.7468,12442.0
2024-11-13 13:30:00,522.36,522.82,521.61,521.87,12103.0,520.8066,521.2652,520.0588,520.3181,12103.0
2024-11-13 13:40:00,521.99,522.27,521.81,521.89,12024.0,520.4377,520.7169,520.2583,520.338,12024.0
2024-11-13 13:50:00,521.96,522.01,521.33,521.33,10917.0,520.4078,520.4577,519.7797,519.7797,10917.0
2024-11-13 14:00:00,521.28,521.77,521.22,521.4,11670.0,519.7298,520.2184,519.67,519.8495,11670.0
2024-11-13 14:10:00,521.4,522.34,521.4,522.02,16541.0,519.8495,520.7867,519.8495,520.4676,16541.0
2024-11-13 14:20:00,522.0,522.12,521.38,521.58,13981.0,520.4477,520.5673,519.8295,520.0289,13981.0
2024-11-13 14:30:00,521.58,521.58,521.07,521.44,13151.0,520.0289,520.0289,519.5205,519.8894,13151.0
2024-11-13 14:40:00,521.35,521.94,520.82,521.53,17746.0,519.7996,520.3879,519.2712,519.9791,17746.0
2024-11-13 14:50:00,521.54,521.84,521.31,521.51,18950.0,519.9891,520.2882,519.7597,519.9591,18950.0
2024-11-13 15:00:00,521.5,522.05,521.42,521.92,24401.0,519.9492,520.4975,519.8694,520.3679,24401.0
2024-11-13 15:10:00,521.92,523.0,521.92,522.7,31566.0,520.3679,521.4447,520.3679,521.1456,31566.0
2024-11-13 15:20:00,522.7,523.0,522.34,522.55,21997.0,521.1456,521.4447,520.7867,520.9961,21997.0
2024-11-13 15:30:00,522.5,523.0,522.26,522.76,46946.0,520.9462,521.4447,520.7069,521.2054,46946.0
2024-11-13 15:40:00,522.61,523.36,522.38,522.73,39215.0,521.0559,521.8036,520.8266,521.1755,39215.0
2024-11-13 15:50:00,522.66,522.7,520.45,521.66,229044.0,521.1057,521.1456,518.9023,520.1087,229044.0
2024-11-14 09:30:00,520.62,521.45,517.65,521.23,90455.0,519.0718,519.8993,516.1106,519.68,90455.0
2024-11-14 09:40:00,521.36,521.79,519.39,520.96,51617.0,519.8096,520.2383,517.8454,519.4108,51617.0
2024-11-14 09:50:00,520.98,522.36,520.88,521.26,32561.0,519.4307,520.8066,519.331,519.7099,32561.0
2024-11-14 10:00:00,521.26,521.96,520.15,520.52,32874.0,519.7099,520.4078,518.6032,518.9721,32874.0
2024-11-14 10:10:00,520.86,521.62,520.47,520.72,27862.0,519.3111,520.0688,518.9222,519.1715,27862.0
2024-11-14 10:20:00,520.72,521.52,520.11,521.12,27862.0,519.1715,519.9691,518.5633,519.5703,27862.0
2024-11-14 10:30:00,521.07,521.63,520.75,520.96,26179.0,519.5205,520.0788,519.2014,519.4108,26179.0
2024-11-14 10:40:00,520.95,521.71,520.9,521.37,35668.0,519.4008,520.1585,519.351,519.8196,35668.0
2024-11-14 10:50:00,521.37,521.56,520.2,520.26,47747.0,519.8196,520.009,518.653,518.7129,47747.0
2024-11-14 11:00:00,520.31,520.45,519.32,519.73,26274.0,518.7627,518.9023,517.7757,518.1844,26274.0
2024-11-14 11:10:00,519.76,521.29,519.65,519.73,29564.0,518.2143,519.7398,518.1047,518.1844,29564.0
2024-11-14 11:20:00,519.95,521.3,519.51,521.18,20654.0,518.4038,519.7498,517.9651,519.6301,20654.0
2024-11-14 11:30:00,521.17,521.81,521.04,521.22,18376.0,519.6202,520.2583,519.4905,519.67,18376.0
2024-11-14 11:40:00,521.05,521.56,520.53,520.7,14474.0,519.5005,520.009,518.9821,519.1516,14474.0
2024-11-14 11:50:00,520.49,520.69,519.64,519.94,11160.0,518.9422,519.1416,518.0947,518.3938,11160.0
2024-11-14 12:00:00,520.06,520.4,519.77,520.16,15558.0,518.5135,518.8524,518.2243,518.6132,15558.0
2024-11-14 12:10:00,520.17,520.35,519.83,519.89,10403.0,518.6231,518.8026,518.2841,518.344,10403.0
2024-11-14 12:20:00,519.88,520.0,519.02,519.26,12207.0,518.334,518.4536,517.4765,517.7158,12207.0
2024-11-14 12:30:00,519.25,520.05,518.54,519.97,9453.0,517.7059,518.5035,516.998,518.4237,9453.0
2024-11-14 12:40:00,519.93,520.08,519.26,519.44,18936.0,518.3838,518.5334,517.7158,517.8953,18936.0
2024-11-14 12:50:00,519.36,520.0,519.35,519.85,11270.0,517.8155,518.4536,517.8056,518.3041,11270.0
2024-11-14 13:00:00,519.71,520.08,519.54,519.76,15119.0,518.1645,518.5334,517.995,518.2143,15119.0
2024-11-14 13:10:00,519.75,519.75,519.01,519.01,18569.0,518.2044,518.2044,517.4666,517.4666,18569.0
2024-11-14 13:20:00,519.02,519.14,518.33,518.33,10356.0,517.4765,517.5962,516.7886,516.7886,10356.0
2024-11-14 13:30:00,518.46,518.59,518.0,518.0,22365.0,516.9182,517.0478,516.4596,516.4596,22365.0
2024-11-14 13:40:00,518.1,518.92,518.08,518.89,10250.0,516.5593,517.3768,516.5393,517.3469,10250.0
2024-11-14 13:50:00,518.89,519.12,518.28,518.56,14072.0,517.3469,517.5763,516.7387,517.0179,14072.0
2024-11-14 14:00:00,518.4,519.95,518.4,519.63,23672.0,516.8584,518.4038,516.8584,518.0847,23672.0
2024-11-14 14:10:00,519.56,519.61,518.58,519.35,21894.0,518.0149,518.0648,517.0379,517.8056,21894.0
2024-11-14 14:20:00,519.35,520.41,519.33,520.34,13272.0,517.8056,518.8624,517.7856,518.7926,13272.0
2024-11-14 14:30:00,520.3,520.86,520.28,520.5,18837.0,518.7527,519.3111,518.7328,518.9521,18837.0
2024-11-14 14:40:00,520.5,520.87,520.5,520.81,11722.0,518.9521,519.321,518.9521,519.2612,11722.0
2024-11-14 14:50:00,520.83,521.64,520.83,520.88,19322.0,519.2812,520.0888,519.2812,519.331,19322.0
2024-11-14 15:00:00,520.87,520.87,520.01,520.37,20786.0,519.321,519.321,518.4636,518.8225,20786.0
2024-11-14 15:10:00,520.45,521.13,520.42,520.99,16613.0,518.9023,519.5803,518.8724,519.4407,16613.0
2024-11-14 15:20:00,520.97,521.45,520.41,521.11,17955.0,519.4207,519.8993,518.8624,519.5603,17955.0
2024-11-14 15:30:00,521.21,521.29,520.82,521.03,30629.0,519.66,519.7398,519.2712,519.4806,30629.0
2024-11-14 15:40:00,521.01,521.17,520.52,520.86,33845.0,519.4606,519.6202,518.9721,519.3111,33845.0
2024-11-14 15:50:00,520.98,520.98,519.71,520.55,112844.0,519.4307,519.4307,518.1645,519.002,112844.0
2024-11-15 09:30:00,518.52,522.22,518.0,521.38,214617.0,516.978,520.667,516.4596,519.8295,214617.0
2024-11-15 09:40:00,521.26,523.29,520.94,522.45,33950.0,519.7099,521.7338,519.3908,520.8963,33950.0
2024-11-15 09:50:00,522.43,523.39,521.73,522.02,28116.0,520.8764,521.8336,520.1785,520.4676,28116.0
2024-11-15 10:00:00,522.02,522.62,520.99,521.91,45463.0,520.4676,521.0658,519.4407,520.358,45463.0
2024-11-15 10:10:00,521.46,522.56,521.14,522.56,27817.0,519.9093,521.006,519.5902,521.006,27817.0
2024-11-15 10:20:00,522.51,523.07,521.71,522.87,28645.0,520.9562,521.5145,520.1585,521.3151,28645.0
2024-11-15 10:30:00,522.84,523.0,521.99,522.46,32784.0,521.2852,521.4447,520.4377,520.9063,32784.0
2024-11-15 10:40:00,522.47,522.67,520.37,521.13,44794.0,520.9163,521.1157,518.8225,519.5803,44794.0
2024-11-15 10:50:00,521.13,521.86,520.41,521.0,32646.0,519.5803,520.3081,518.8624,519.4507,32646.0
2024-11-15 11:00:00,520.98,521.84,520.66,520.99,30111.0,519.4307,520.2882,519.1117,519.4407,30111.0
2024-11-15 11:10:00,520.96,522.72,520.94,522.35,19276.0,519.4108,521.1655,519.3908,520.7966,19276.0
2024-11-15 11:20:00,522.52,522.57,521.65,522.31,24287.0,520.9661,521.016,520.0987,520.7568,24287.0
2024-11-15 11:30:00,522.31,522.33,520.99,520.99,19682.0,520.7568,520.7767,519.4407,519.4407,19682.0
2024-11-15 11:40:00,521.11,521.64,520.51,520.91,25231.0,519.5603,520.0888,518.9621,519.3609,25231.0
2024-11-15 11:50:00,520.91,521.35,520.75,521.35,15151.0,519.3609,519.7996,519.2014,519.7996,15151.0
2024-11-15 12:00:00,521.37,521.73,521.04,521.36,14779.0,519.8196,520.1785,519.4905,519.8096,14779.0
2024-11-15 12:10:00,521.46,522.38,521.43,522.12,12869.0,519.9093,520.8266,519.8794,520.5673,12869.0
2024-11-15 12:20:00,522.18,522.47,521.92,522.31,18205.0,520.6272,520.9163,520.3679,520.7568,18205.0
2024-11-15 12:30:00,522.16,522.16,521.52,521.81,10214.0,520.6072,520.6072,519.9691,520.2583,10214.0
2024-11-15 12:40:00,521.82,522.32,521.68,521.76,11021.0,520.2682,520.7667,520.1286,520.2084,11021.0
2024-11-15 12:50:00,521.69,522.57,521.55,522.55,9367.0,520.1386,521.016,519.999,520.9961,9367.0
2024-11-15 13:00:00,522.5,523.07,522.48,522.78,16841.0,520.9462,521.5145,520.9263,521.2254,16841.0
2024-11-15 13:10:00,522.9,522.99,521.95,522.35,19109.0,521.345,521.4347,520.3978,520.7966,19109.0
2024-11-15 13:20:00,522.28,522.69,521.81,522.29,17867.0,520.7269,521.1356,520.2583,520.7368,17867.0
2024-11-15 13:30:00,522.17,522.17,521.48,521.78,23998.0,520.6172,520.6172,519.9292,520.2283,23998.0
2024-11-15 13:40:00,521.85,521.95,521.2,521.26,13604.0,520.2981,520.3978,519.6501,519.7099,13604.0
2024-11-15 13:50:00,521.25,521.44,520.77,521.34,14518.0,519.6999,519.8894,519.2213,519.7896,14518.0
2024-11-15 14:00:00,521.21,521.36,520.6,520.99,12385.0,519.66,519.8096,519.0518,519.4407,12385.0
2024-11-15 14:10:00,521.02,521.36,520.88,521.23,17947.0,519.4706,519.8096,519.331,519.68,17947.0
2024-11-15 14:20:00,521.23,521.28,520.59,520.63,12805.0,519.68,519.7298,519.0419,519.0818,12805.0
2024-11-15 14:30:00,520.7,520.88,520.2,520.36,14638.0,519.1516,519.331,518.653,518.8126,14638.0
2024-11-15 14:40:00,520.34,521.26,520.32,520.42,20319.0,518.7926,519.7099,518.7727,518.8724,20319.0
2024-11-15 14:50:00,520.54,520.71,519.95,520.3,17536.0,518.992,519.1615,518.4038,518.7527,17536.0
2024-11-15 15:00:00,520.34,520.89,520.3,520.36,19274.0,518.7926,519.341,518.7527,518.8126,19274.0
2024-11-15 15:10:00,520.38,521.58,520.32,521.55,34002.0,518.8325,520.0289,518.7727,519.999,34002.0
2024-11-15 15:20:00,521.54,521.54,520.5,520.74,21107.0,519.9891,519.9891,518.9521,519.1914,21107.0
2024-11-15 15:30:00,520.76,521.3,520.55,521.26,16168.0,519.2114,519.7498,519.002,519.7099,16168.0
2024-11-15 15:40:00,521.26,521.48,520.65,520.65,20830.0,519.7099,519.9292,519.1017,519.1017,20830.0
2024-11-15 15:50:00,520.88,522.38,520.81,521.65,114035.0,519.331,520.8266,519.2612,520.0987,114035.0
2024-11-18 09:30:00,518.59,519.15,517.0,518.2,89517.0,517.0478,517.6062,515.4626,516.659,89517.0
2024-11-18 09:40:00,518.27,519.02,517.85,518.99,32894.0,516.7288,517.4765,516.31,517.4466,32894.0
2024-11-18 09:50:00,518.9,520.66,518.8,519.51,30399.0,517.3569,519.1117,517.2572,517.9651,30399.0
2024-11-18 10:00:00,519.88,521.48,519.88,521.18,26985.0,518.334,519.9292,518.334,519.6301,26985.0
2024-11-18 10:10:00,521.16,521.26,519.61,519.74,18001.0,519.6102,519.7099,518.0648,518.1944,18001.0
2024-11-18 10:20:00,519.74,519.99,519.33,519.99,21164.0,518.1944,518.4437,517.7856,518.4437,21164.0
2024-11-18 10:30:00,520.03,520.42,519.78,519.86,19200.0,518.4835,518.8724,518.2343,518.314,19200.0
2024-11-18 10:40:00,519.85,521.27,519.85,521.1,18858.0,518.3041,519.7199,518.3041,519.5504,18858.0
2024-11-18 10:50:00,520.77,521.3,520.59,521.17,11980.0,519.2213,519.7498,519.0419,519.6202,11980.0
2024-11-18 11:00:00,521.31,521.71,521.16,521.57,21653.0,519.7597,520.1585,519.6102,520.019,21653.0
2024-11-18 11:10:00,521.73,522.08,521.41,522.0,19979.0,520.1785,520.5274,519.8594,520.4477,19979.0
2024-11-18 11:20:00,522.01,522.32,521.85,522.07,11683.0,520.4577,520.7667,520.2981,520.5175,11683.0
2024-11-18 11:30:00,522.17,523.38,522.17,523.13,25960.0,520.6172,521.8236,520.6172,521.5743,25960.0
2024-11-18 11:40:00,523.13,523.49,522.62,522.62,16567.0,521.5743,521.9333,521.0658,521.0658,16567.0
2024-11-18 11:50:00,522.61,522.76,522.22,522.24,10290.0,521.0559,521.2054,520.667,520.687,10290.0
2024-11-18 12:00:00,522.32,522.44,521.81,522.11,12229.0,520.7667,520.8864,520.2583,520.5574,12229.0
2024-11-18 12:10:00,522.1,522.59,522.1,522.46,10800.0,520.5474,521.0359,520.5474,520.9063,10800.0
2024-11-18 12:20:00,522.49,522.64,522.11,522.26,12989.0,520.9362,521.0858,520.5574,520.7069,12989.0
2024-11-18 12:30:00,522.24,522.66,522.01,522.57,13860.0,520.687,521.1057,520.4577,521.016,13860.0
2024-11-18 12:40:00,522.58,522.58,521.61,521.73,11471.0,521.026,521.026,520.0588,520.1785,11471.0
2024-11-18 12:50:00,521.73,522.04,521.72,522.03,10926.0,520.1785,520.4876,520.1685,520.4776,10926.0
2024-11-18 13:00:00,521.96,521.98,521.31,521.72,14807.0,520.4078,520.4277,519.7597,520.1685,14807.0
2024-11-18 13:10:00,521.62,521.97,521.39,521.97,10191.0,520.0688,520.4178,519.8395,520.4178,10191.0
2024-11-18 13:20:00,521.97,522.07,521.71,521.83,11397.0,520.4178,520.5175,520.1585,520.2782,11397.0
2024-11-18 13:30:00,521.84,521.89,521.3,521.39,9998.0,520.2882,520.338,519.7498,519.8395,9998.0
2024-11-18 13:40:00,521.5,521.59,520.7,520.78,14356.0,519.9492,520.0389,519.1516,519.2313,14356.0
2024-11-18 13:50:00,520.78,521.51,520.6,521.45,13337.0,519.2313,519.9591,519.0518,519.8993,13337.0
2024-11-18 14:00:00,521.53,521.8,521.38,521.8,17133.0,519.9791,520.2483,519.8295,520.2483,17133.0
2024-11-18 14:10:00,521.68,521.74,521.12,521.24,11784.0,520.1286,520.1885,519.5703,519.6899,11784.0
2024-11-18 14:20:00,521.12,521.39,520.92,521.24,14205.0,519.5703,519.8395,519.3709,519.6899,14205.0
2024-11-18 14:30:00,521.15,521.3,520.59,520.82,12060.0,519.6002,519.7498,519.0419,519.2712,12060.0
2024-11-18 14:40:00,520.82,521.43,520.81,521.19,13728.0,519.2712,519.8794,519.2612,519.6401,13728.0
2024-11-18 14:50:00,521.19,521.49,521.12,521.12,11753.0,519.6401,519.9392,519.5703,519.5703,11753.0
2024-11-18 15:00:00,521.24,521.86,521.16,521.54,16194.0,519.6899,520.3081,519.6102,519.9891,16194.0
2024-11-18 15:10:00,521.58,521.88,521.19,521.31,14665.0,520.0289,520.328,519.6401,519.7597,14665.0
2024-11-18 15:20:00,521.19,521.74,521.19,521.51,19989.0,519.6401,520.1885,519.6401,519.9591,19989.0
2024-11-18 15:30:00,521.6,521.71,521.35,521.57,19092.0,520.0489,520.1585,519.7996,520.019,19092.0
2024-11-18 15:40:00,521.7,521.75,520.45,521.18,26522.0,520.1486,520.1984,518.9023,519.6301,26522.0
2024-11-18 15:50:00,521.15,521.76,520.64,521.63,118573.0,519.6002,520.2084,519.0917,520.0788,118573.0
2024-11-19 09:30:00,518.78,522.65,518.78,519.79,61114.0,517.2373,521.0958,517.2373,518.2443,61114.0
2024-11-19 09:40:00,519.89,519.9,518.4,519.0,29065.0,518.344,518.3539,516.8584,517.4566,29065.0
2024-11-19 09:50:00,519.03,519.06,517.92,518.02,28872.0,517.4865,517.5164,516.3798,516.4795,28872.0
2024-11-19 10:00:00,518.18,518.5,517.08,517.21,23763.0,516.639,516.9581,515.5423,515.6719,23763.0
2024-11-19 10:10:00,517.2,517.88,516.75,517.62,15793.0,515.662,516.3399,515.2133,516.0807,15793.0
2024-11-19 10:20:00,517.7,518.45,517.28,518.45,22096.0,516.1605,516.9082,515.7417,516.9082,22096.0
2024-11-19 10:30:00,518.47,520.34,518.32,520.11,16403.0,516.9282,518.7926,516.7786,518.5633,16403.0
2024-11-19 10:40:00,520.02,520.8,519.64,520.74,19093.0,518.4736,519.2513,518.0947,519.1914,19093.0
2024-11-19 10:50:00,520.56,520.83,520.1,520.49,11621.0,519.012,519.2812,518.5533,518.9422,11621.0
2024-11-19 11:00:00,520.48,521.01,520.05,520.9,13364.0,518.9322,519.4606,518.5035,519.351,13364.0
2024-11-19 11:10:00,521.07,521.18,520.52,520.99,14066.0,519.5205,519.6301,518.9721,519.4407,14066.0
2024-11-19 11:20:00,521.16,521.46,520.91,520.98,15643.0,519.6102,519.9093,519.3609,519.4307,15643.0
2024-11-19 11:30:00,520.96,521.39,520.93,521.0,19854.0,519.4108,519.8395,519.3809,519.4507,19854.0
2024-11-19 11:40:00,520.94,521.06,520.09,520.28,11189.0,519.3908,519.5105,518.5434,518.7328,11189.0
2024-11-19 11:50:00,520.35,521.01,520.24,520.58,15382.0,518.8026,519.4606,518.6929,519.0319,15382.0
2024-11-19 12:00:00,520.49,520.59,519.94,520.24,14356.0,518.9422,519.0419,518.3938,518.6929,14356.0
2024-11-19 12:10:00,520.24,520.3,519.56,519.89,14014.0,518.6929,518.7527,518.0149,518.344,14014.0
2024-11-19 12:20:00,519.9,519.91,519.19,519.61,13326.0,518.3539,518.3639,517.646,518.0648,13326.0
2024-11-19 12:30:00,519.68,520.47,519.68,520.33,7857.0,518.1346,518.9222,518.1346,518.7827,7857.0
2024-11-19 12:40:00,520.31,520.52,519.57,519.61,12749.0,518.7627,518.9721,518.0249,518.0648,12749.0
2024-11-19 12:50:00,519.73,520.56,519.6,520.28,14039.0,518.1844,519.012,518.0548,518.7328,14039.0
2024-11-19 13:00:00,520.15,520.3,519.83,519.87,13448.0,518.6032,518.7527,518.2841,518.324,13448.0
2024-11-19 13:10:00,519.86,520.04,519.39,519.6,18377.0,518.314,518.4935,517.8454,518.0548,18377.0
2024-11-19 13:20:00,519.59,520.06,519.43,519.89,15810.0,518.0449,518.5135,517.8853,518.344,15810.0
2024-11-19 13:30:00,519.88,520.27,519.74,520.25,12196.0,518.334,518.7228,518.1944,518.7029,12196.0
2024-11-19 13:40:00,520.26,521.28,520.15,520.78,18579.0,518.7129,519.7298,518.6032,519.2313,18579.0
2024-11-19 13:50:00,520.86,521.0,520.58,521.0,11689.0,519.3111,519.4507,519.0319,519.4507,11689.0
2024-11-19 14:00:00,520.93,520.97,520.34,520.59,17184.0,519.3809,519.4207,518.7926,519.0419,17184.0
2024-11-19 14:10:00,520.64,520.64,519.33,519.52,21114.0,519.0917,519.0917,517.7856,517.9751,21114.0
2024-11-19 14:20:00,519.51,519.73,519.42,519.49,10842.0,517.9651,518.1844,517.8754,517.9451,10842.0
2024-11-19 14:30:00,519.38,519.41,518.31,518.64,10534.0,517.8355,517.8654,516.7687,517.0977,10534.0
2024-11-19 14:40:00,518.49,518.63,518.32,518.56,16531.0,516.9481,517.0877,516.7786,517.0179,16531.0
2024-11-19 14:50:00,518.67,519.46,518.6,519.4,20123.0,517.1276,517.9152,517.0578,517.8554,20123.0
2024-11-19 15:00:00,519.49,519.56,518.83,518.84,16972.0,517.9451,518.0149,517.2871,517.2971,16972.0
2024-11-19 15:10:00,518.9,519.02,518.55,518.64,11640.0,517.3569,517.4765,517.0079,517.0977,11640.0
2024-11-19 15:20:00,518.65,519.44,518.53,519.44,23528.0,517.1076,517.8953,516.988,517.8953,23528.0
2024-11-19 15:30:00,519.48,519.48,518.99,519.27,22124.0,517.9352,517.9352,517.4466,517.7258,22124.0
2024-11-19 15:40:00,519.32,520.0,519.01,519.89,23081.0,517.7757,518.4536,517.4666,518.344,23081.0
2024-11-19 15:50:00,519.89,520.3,518.83,519.46,106547.0,518.344,518.7527,517.2871,517.9152,106547.0
2024-11-20 09:30:00,521.53,522.5,519.03,519.16,58794.0,519.9791,520.9462,517.4865,517.6161,58794.0
2024-11-20 09:40:00,519.34,519.48,517.36,517.36,20762.0,517.7956,517.9352,515.8215,515.8215,20762.0
2024-11-20 09:50:00,517.26,517.77,516.43,516.96,22284.0,515.7218,516.2303,514.8942,515.4227,22284.0
2024-11-20 10:00:00,517.03,517.7,516.36,516.49,26646.0,515.4925,516.1605,514.8245,514.9541,26646.0
2024-11-20 10:10:00,516.27,516.67,515.74,516.07,18702.0,514.7347,515.1335,514.2063,514.5353,18702.0
2024-11-20 10:20:00,515.97,516.78,515.6,515.71,22541.0,514.4356,515.2432,514.0667,514.1764,22541.0
2024-11-20 10:30:00,515.53,516.36,515.35,515.35,24786.0,513.9969,514.8245,513.8175,513.8175,24786.0
2024-11-20 10:40:00,515.46,515.46,514.53,514.69,24412.0,513.9271,513.9271,512.9999,513.1594,24412.0
2024-11-20 10:50:00,514.63,514.87,513.85,514.38,33712.0,513.0996,513.3389,512.3219,512.8503,33712.0
2024-11-20 11:00:00,514.21,514.35,513.1,513.26,46746.0,512.6809,512.8204,511.5742,511.7337,46746.0
2024-11-20 11:10:00,513.2,513.82,512.64,513.69,22670.0,511.6739,512.292,511.1155,512.1624,22670.0
2024-11-20 11:20:00,513.69,514.13,513.17,513.32,25509.0,512.1624,512.6011,511.6439,511.7935,25509.0
2024-11-20 11:30:00,513.4,513.4,512.73,513.12,20576.0,511.8733,511.8733,511.2053,511.5941,20576.0
2024-11-20 11:40:00,513.11,513.82,512.76,513.8,18728.0,511.5841,512.292,511.2352,512.2721,18728.0
2024-11-20 11:50:00,513.8,513.8,513.36,513.36,15030.0,512.2721,512.2721,511.8334,511.8334,15030.0
2024-11-20 12:00:00,513.45,513.66,512.81,512.91,21377.0,511.9231,512.1325,511.285,511.3847,21377.0
2024-11-20 12:10:00,512.98,513.07,511.99,512.09,21490.0,511.4545,511.5442,510.4675,510.5672,21490.0
2024-11-20 12:20:00,512.01,512.15,511.62,512.09,18315.0,510.4874,510.627,510.0986,510.5672,18315.0
2024-11-20 12:30:00,511.98,512.66,511.94,512.46,13267.0,510.4575,511.1355,510.4176,510.9361,13267.0
2024-11-20 12:40:00,512.59,513.0,512.23,512.9,28863.0,511.0657,511.4744,510.7067,511.3747,28863.0
2024-11-20 12:50:00,513.06,513.11,511.9,512.14,12605.0,511.5343,511.5841,510.3777,510.617,12605.0
2024-11-20 13:00:00,512.13,512.4,511.95,512.34,8397.0,510.607,510.8762,510.4276,510.8164,8397.0
2024-11-20 13:10:00,512.3,512.4,512.01,512.01,18546.0,510.7765,510.8762,510.4874,510.4874,18546.0
2024-11-20 13:20:00,511.87,512.33,511.75,512.2,16198.0,510.3478,510.8064,510.2282,510.6768,16198.0
2024-11-20 13:30:00,512.27,512.43,511.53,511.56,11124.0,510.7466,510.9061,510.0088,510.0387,11124.0
2024-11-20 13:40:00,511.5,511.6,511.0,511.49,19612.0,509.9789,510.0786,509.4804,509.9689,19612.0
2024-11-20 13:50:00,511.52,511.98,511.51,511.77,20200.0,509.9989,510.4575,509.9889,510.2481,20200.0
2024-11-20 14:00:00,511.77,511.9,511.37,511.56,11374.0,510.2481,510.3777,509.8493,510.0387,11374.0
2024-11-20 14:10:00,511.51,511.73,511.33,511.34,20283.0,509.9889,510.2082,509.8094,509.8194,20283.0
2024-11-20 14:20:00,511.33,511.66,511.25,511.65,12310.0,509.8094,510.1384,509.7297,510.1285,12310.0
2024-11-20 14:30:00,511.58,511.93,511.58,511.61,15178.0,510.0587,510.4076,510.0587,510.0886,15178.0
2024-11-20 14:40:00,511.66,512.29,511.57,512.05,14951.0,510.1384,510.7666,510.0487,510.5273,14951.0
2024-11-20 14:50:00,511.98,512.25,511.61,511.62,18209.0,510.4575,510.7267,510.0886,510.0986,18209.0
2024-11-20 15:00:00,511.52,511.68,511.35,511.36,18412.0,509.9989,510.1584,509.8294,509.8393,18412.0
2024-11-20 15:10:00,511.35,512.39,511.35,512.19,44610.0,509.8294,510.8663,509.8294,510.6669,44610.0
2024-11-20 15:20:00,512.16,512.27,511.93,512.09,24983.0,510.6369,510.7466,510.4076,510.5672,24983.0
2024-11-20 15:30:00,512.03,513.25,512.03,512.86,26860.0,510.5073,511.7237,510.5073,511.3349,26860.0
2024-11-20 15:40:00,512.96,513.09,512.49,513.04,51339.0,511.4346,511.5642,510.966,511.5143,51339.0
2024-11-20 15:50:00,513.22,513.49,511.88,512.43,141972.0,511.6938,511.963,510.3578,510.9061,141972.0
2024-11-21 09:30:00,513.23,514.29,511.61,511.87,123485.0,511.7038,512.7606,510.0886,510.3478,123485.0
2024-11-21 09:40:00,512.22,513.5,511.58,513.48,34757.0,510.6968,511.973,510.0587,511.953,34757.0
2024-11-21 09:50:00,513.62,514.4,512.98,513.54,46444.0,512.0926,512.8703,511.4545,512.0128,46444.0
2024-11-21 10:00:00,513.74,515.19,513.3,514.83,41773.0,512.2122,513.6579,511.7736,513.299,41773.0
2024-11-21 10:10:00,514.65,515.19,514.05,514.48,23773.0,513.1195,513.6579,512.5213,512.95,23773.0
2024-11-21 10:20:00,514.47,515.05,514.1,514.48,33639.0,512.9401,513.5184,512.5712,512.95,33639.0
2024-11-21 10:30:00,514.48,516.27,514.48,515.86,34744.0,512.95,514.7347,512.95,514.3259,34744.0
2024-11-21 10:40:00,515.88,516.54,515.15,516.21,37268.0,514.3459,515.0039,513.6181,514.6749,37268.0
2024-11-21 10:50:00,516.21,518.0,515.91,517.88,34771.0,514.6749,516.4596,514.3758,516.3399,34771.0
2024-11-21 11:00:00,517.97,518.18,517.33,517.36,27036.0,516.4297,516.639,515.7916,515.8215,27036.0
2024-11-21 11:10:00,517.26,517.92,516.99,517.11,18907.0,515.7218,516.3798,515.4526,515.5722,18907.0
2024-11-21 11:20:00,517.31,518.11,517.23,517.52,43283.0,515.7716,516.5693,515.6919,515.981,43283.0
2024-11-21 11:30:00,517.55,517.88,516.96,517.6,48444.0,516.0109,516.3399,515.4227,516.0608,48444.0
2024-11-21 11:40:00,517.6,517.7,516.88,516.99,30596.0,516.0608,516.1605,515.3429,515.4526,30596.0
2024-11-21 11:50:00,517.11,517.24,516.85,516.93,21502.0,515.5722,515.7018,515.313,515.3928,21502.0
2024-11-21 12:00:00,516.97,516.99,516.22,516.34,17196.0,515.4326,515.4526,514.6849,514.8045,17196.0
2024-11-21 12:10:00,516.35,516.61,516.15,516.49,20234.0,514.8145,515.0737,514.6151,514.9541,20234.0
2024-11-21 12:20:00,516.49,517.56,516.07,517.27,77206.0,514.9541,516.0209,514.5353,515.7318,77206.0
2024-11-21 12:30:00,517.34,517.49,516.84,517.42,11517.0,515.8015,515.9511,515.303,515.8813,11517.0
2024-11-21 12:40:00,517.48,518.42,517.33,518.24,19283.0,515.9411,516.8783,515.7916,516.6989,19283.0
2024-11-21 12:50:00,518.28,518.81,518.23,518.23,14545.0,516.7387,517.2672,516.6889,516.6889,14545.0
2024-11-21 13:00:00,518.27,519.92,518.27,519.91,14883.0,516.7288,518.3739,516.7288,518.3639,14883.0
2024-11-21 13:10:00,519.93,520.12,519.48,519.58,9732.0,518.3838,518.5733,517.9352,518.0349,9732.0
2024-11-21 13:20:00,519.53,519.55,518.75,518.92,18866.0,517.985,518.005,517.2074,517.3768,18866.0
2024-11-21 13:30:00,518.73,518.83,518.42,518.44,23978.0,517.1874,517.2871,516.8783,516.8983,23978.0
2024-11-21 13:40:00,518.64,518.7,518.3,518.5,19011.0,517.0977,517.1575,516.7587,516.9581,19011.0
2024-11-21 13:50:00,518.33,518.46,517.84,518.28,20260.0,516.7886,516.9182,516.3001,516.7387,20260.0
2024-11-21 14:00:00,518.28,518.36,517.71,518.0,16797.0,516.7387,516.8185,516.1704,516.4596,16797.0
2024-11-21 14:10:00,518.01,518.12,517.72,517.78,24182.0,516.4696,516.5792,516.1804,516.2402,24182.0
2024-11-21 14:20:00,518.0,518.53,517.45,518.45,23292.0,516.4596,516.988,515.9112,516.9082,23292.0
2024-11-21 14:30:00,518.54,518.62,517.65,517.75,24158.0,516.998,517.0777,516.1106,516.2103,24158.0
2024-11-21 14:40:00,517.72,517.93,517.13,517.22,27576.0,516.1804,516.3898,515.5922,515.6819,27576.0
2024-11-21 14:50:00,517.17,517.27,516.96,517.07,25579.0,515.632,515.7318,515.4227,515.5323,25579.0
2024-11-21 15:00:00,517.09,517.19,516.57,516.93,26978.0,515.5523,515.652,515.0338,515.3928,26978.0
2024-11-21 15:10:00,516.9,517.06,516.57,516.6,23316.0,515.3629,515.5224,515.0338,515.0637,23316.0
2024-11-21 15:20:00,516.49,516.79,516.46,516.65,31893.0,514.9541,515.2532,514.9242,515.1136,31893.0
2024-11-21 15:30:00,516.6,516.94,516.0,516.32,29324.0,515.0637,515.4027,514.4655,514.7846,29324.0
2024-11-21 15:40:00,516.32,516.41,515.52,515.56,51264.0,514.7846,514.8743,513.987,514.0268,51264.0
2024-11-21 15:50:00,515.74,515.77,514.41,514.98,218869.0,514.2063,514.2362,512.8803,513.4486,218869.0
2024-11-22 09:30:00,516.93,519.62,516.18,518.03,76910.0,515.3928,518.0748,514.645,516.4895,76910.0
2024-11-22 09:40:00,518.03,519.47,517.57,519.02,76893.0,516.4895,517.9252,516.0309,517.4765,76893.0
2024-11-22 09:50:00,518.94,519.55,518.62,518.77,63097.0,517.3968,518.005,517.0777,517.2273,63097.0
2024-11-22 10:00:00,518.95,519.29,517.0,517.13,36297.0,517.4068,517.7457,515.4626,515.5922,36297.0
2024-11-22 10:10:00,516.98,518.15,516.71,517.9,66004.0,515.4426,516.6091,515.1734,516.3599,66004.0
2024-11-22 10:20:00,518.0,518.24,516.6,516.83,25384.0,516.4596,516.6989,515.0637,515.2931,25384.0
2024-11-22 10:30:00,517.11,517.96,516.61,517.38,23180.0,515.5722,516.4197,515.0737,515.8414,23180.0
2024-11-22 10:40:00,517.58,518.62,517.57,517.99,50564.0,516.0408,517.0777,516.0309,516.4496,50564.0
2024-11-22 10:50:00,518.0,518.9,518.0,518.7,14057.0,516.4596,517.3569,516.4596,517.1575,14057.0
2024-11-22 11:00:00,518.69,518.69,517.9,518.12,26477.0,517.1475,517.1475,516.3599,516.5792,26477.0
2024-11-22 11:10:00,518.13,518.63,517.88,518.33,26707.0,516.5892,517.0877,516.3399,516.7886,26707.0
2024-11-22 11:20:00,518.33,518.96,517.99,518.61,31249.0,516.7886,517.4167,516.4496,517.0678,31249.0
2024-11-22 11:30:00,518.61,518.98,518.26,518.58,22875.0,517.0678,517.4367,516.7188,517.0379,22875.0
2024-11-22 11:40:00,518.54,518.73,517.96,518.67,20298.0,516.998,517.1874,516.4197,517.1276,20298.0
2024-11-22 11:50:00,518.68,519.0,518.22,518.33,21852.0,517.1376,517.4566,516.6789,516.7886,21852.0
2024-11-22 12:00:00,518.34,518.77,517.99,518.55,19448.0,516.7986,517.2273,516.4496,517.0079,19448.0
2024-11-22 12:10:00,518.4,518.71,517.95,517.95,18050.0,516.8584,517.1675,516.4097,516.4097,18050.0
2024-11-22 12:20:00,518.0,518.53,517.9,518.26,20352.0,516.4596,516.988,516.3599,516.7188,20352.0
2024-11-22 12:30:00,518.26,518.44,517.89,518.01,23712.0,516.7188,516.8983,516.3499,516.4696,23712.0
2024-11-22 12:40:00,518.13,518.47,518.05,518.31,22603.0,516.5892,516.9282,516.5094,516.7687,22603.0
2024-11-22 12:50:00,518.19,518.76,518.15,518.5,35707.0,516.649,517.2173,516.6091,516.9581,35707.0
2024-11-22 13:00:00,518.58,518.67,518.34,518.6,25690.0,517.0379,517.1276,516.7986,517.0578,25690.0
2024-11-22 13:10:00,518.6,519.18,518.6,519.0,57341.0,517.0578,517.6361,517.0578,517.4566,57341.0
2024-11-22 13:20:00,519.0,519.4,518.9,519.0,44445.0,517.4566,517.8554,517.3569,517.4566,44445.0
2024-11-22 13:30:00,519.14,520.16,519.14,520.0,71963.0,517.5962,518.6132,517.5962,518.4536,71963.0
2024-11-22 13:40:00,519.89,520.3,519.44,520.28,20483.0,518.344,518.7527,517.8953,518.7328,20483.0
2024-11-22 13:50:00,520.2,520.39,519.87,520.2,18186.0,518.653,518.8425,518.324,518.653,18186.0
2024-11-22 14:00:00,520.14,520.15,519.58,519.73,11821.0,518.5932,518.6032,518.0349,518.1844,11821.0
2024-11-22 14:10:00,519.73,519.82,518.92,519.47,13156.0,518.1844,518.2742,517.3768,517.9252,13156.0
2024-11-22 14:20:00,519.65,520.4,519.51,520.06,13469.0,518.1047,518.8524,517.9651,518.5135,13469.0
2024-11-22 14:30:00,520.01,520.43,519.98,520.31,10676.0,518.4636,518.8824,518.4337,518.7627,10676.0
2024-11-22 14:40:00,520.31,520.58,520.14,520.54,15093.0,518.7627,519.0319,518.5932,518.992,15093.0
2024-11-22 14:50:00,520.5,520.55,520.01,520.06,15168.0,518.9521,519.002,518.4636,518.5135,15168.0
2024-11-22 15:00:00,520.01,520.01,518.95,519.62,20286.0,518.4636,518.4636,517.4068,518.0748,20286.0
2024-11-22 15:10:00,519.71,519.88,519.35,519.88,11974.0,518.1645,518.334,517.8056,518.334,11974.0
2024-11-22 15:20:00,519.86,520.1,519.57,519.84,19733.0,518.314,518.5533,518.0249,518.2941,19733.0
2024-11-22 15:30:00,519.82,520.66,519.81,520.53,24566.0,518.2742,519.1117,518.2642,518.9821,24566.0
2024-11-22 15:40:00,520.46,520.72,520.24,520.71,24830.0,518.9123,519.1715,518.6929,519.1615,24830.0
2024-11-22 15:50:00,520.63,521.71,520.48,520.77,123660.0,519.0818,520.1585,518.9322,519.2213,123660.0
2024-11-25 09:30:00,521.64,525.28,521.02,524.37,109093.0,520.0888,523.7179,519.4706,522.8106,109093.0
2024-11-25 09:40:00,524.28,525.37,524.14,525.07,52682.0,522.7209,523.8077,522.5813,523.5086,52682.0
2024-11-25 09:50:00,525.12,526.0,524.62,525.78,28872.0,523.5584,524.4358,523.0599,524.2164,28872.0
2024-11-25 10:00:00,525.84,526.0,524.39,524.67,35203.0,524.2763,524.4358,522.8306,523.1097,35203.0
2024-11-25 10:10:00,524.75,524.75,523.54,524.32,34164.0,523.1895,523.1895,521.9831,522.7608,34164.0
2024-11-25 10:20:00,524.31,525.8,524.03,525.52,30679.0,522.7508,524.2364,522.4716,523.9572,30679.0
2024-11-25 10:30:00,525.56,526.39,524.72,525.54,28950.0,523.9971,524.8246,523.1596,523.9772,28950.0
2024-11-25 10:40:00,525.82,526.25,524.71,525.11,18446.0,524.2563,524.685,523.1496,523.5484,18446.0
2024-11-25 10:50:00,525.11,525.66,523.2,523.21,20716.0,523.5484,524.0968,521.6441,521.6541,20716.0
2024-11-25 11:00:00,523.35,523.78,522.93,522.95,27654.0,521.7937,522.2224,521.3749,521.3949,27654.0
2024-11-25 11:10:00,522.99,523.77,522.96,523.13,17039.0,521.4347,522.2124,521.4048,521.5743,17039.0
2024-11-25 11:20:00,523.14,523.47,522.74,522.77,25530.0,521.5843,521.9133,521.1855,521.2154,25530.0
2024-11-25 11:30:00,522.91,522.92,522.19,522.52,22728.0,521.355,521.3649,520.6371,520.9661,22728.0
2024-11-25 11:40:00,522.49,523.16,522.49,522.97,12344.0,520.9362,521.6042,520.9362,521.4148,12344.0
2024-11-25 11:50:00,523.12,523.25,522.76,522.76,12187.0,521.5644,521.694,521.2054,521.2054,12187.0
2024-11-25 12:00:00,522.87,523.28,522.75,523.14,13243.0,521.3151,521.7239,521.1955,521.5843,13243.0
2024-11-25 12:10:00,523.11,523.82,523.11,523.82,11434.0,521.5544,522.2623,521.5544,522.2623,11434.0
2024-11-25 12:20:00,523.6,524.23,523.55,523.97,21065.0,522.0429,522.6711,521.9931,522.4118,21065.0
2024-11-25 12:30:00,524.03,524.03,523.15,523.27,12793.0,522.4716,522.4716,521.5943,521.7139,12793.0
2024-11-25 12:40:00,523.16,523.29,522.51,523.24,32056.0,521.6042,521.7338,520.9562,521.684,32056.0
2024-11-25 12:50:00,523.19,523.58,523.19,523.26,17328.0,521.6341,522.023,521.6341,521.7039,17328.0
2024-11-25 13:00:00,523.27,524.51,523.27,524.26,13446.0,521.7139,522.9502,521.7139,522.701,13446.0
2024-11-25 13:10:00,524.22,524.56,523.85,523.86,13527.0,522.6611,523.0001,522.2922,522.3022,13527.0
2024-11-25 13:20:00,523.88,524.11,523.62,523.82,15517.0,522.3221,522.5514,522.0629,522.2623,15517.0
2024-11-25 13:30:00,523.88,523.93,523.49,523.57,12882.0,522.3221,522.3719,521.9333,522.013,12882.0
2024-11-25 13:40:00,523.62,524.2,523.52,523.93,13103.0,522.0629,522.6411,521.9632,522.3719,13103.0
2024-11-25 13:50:00,523.93,524.19,523.42,524.19,17143.0,522.3719,522.6312,521.8635,522.6312,17143.0
2024-11-25 14:00:00,524.0,524.52,523.86,524.39,23135.0,522.4417,522.9602,522.3022,522.8306,23135.0
2024-11-25 14:10:00,524.25,524.56,523.99,524.56,14400.0,522.691,523.0001,522.4318,523.0001,14400.0
2024-11-25 14:20:00,524.58,524.58,523.69,523.71,30810.0,523.02,523.02,522.1327,522.1526,30810.0
2024-11-25 14:30:00,523.7,523.95,523.5,523.74,14682.0,522.1426,522.3919,521.9432,522.1825,14682.0
2024-11-25 14:40:00,523.78,524.2,523.6,524.16,14551.0,522.2224,522.6411,522.0429,522.6013,14551.0
2024-11-25 14:50:00,524.16,524.22,523.59,523.87,16527.0,522.6013,522.6611,522.033,522.3121,16527.0
2024-11-25 15:00:00,523.86,524.46,523.63,524.28,21567.0,522.3022,522.9004,522.0728,522.7209,21567.0
2024-11-25 15:10:00,524.27,524.55,524.03,524.34,19913.0,522.7109,522.9901,522.4716,522.7807,19913.0
2024-11-25 15:20:00,524.32,524.89,524.31,524.81,25978.0,522.7608,523.3291,522.7508,523.2493,25978.0
2024-11-25 15:30:00,524.76,525.41,524.5,525.41,24347.0,523.1995,523.8475,522.9403,523.8475,24347.0
2024-11-25 15:40:00,525.42,525.6,524.86,525.28,32457.0,523.8575,524.037,523.2992,523.7179,32457.0
2024-11-25 15:50:00,525.29,528.25,525.29,526.67,208189.0,523.7279,526.6791,523.7279,525.1038,208189.0
2024-11-26 09:30:00,527.9,529.63,525.85,526.9,67042.0,526.3301,528.055,524.2862,525.3331,67042.0
2024-11-26 09:40:00,526.86,528.06,526.1,527.2,34103.0,525.2932,526.4897,524.5355,525.6322,34103.0
2024-11-26 09:50:00,527.45,528.1,526.43,527.12,25591.0,525.8815,526.5295,524.8645,525.5525,25591.0
2024-11-26 10:00:00,527.14,528.03,525.94,526.38,51261.0,525.5724,526.4598,524.376,524.8147,51261.0
2024-11-26 10:10:00,526.38,526.7,525.06,525.3,30751.0,524.8147,525.1337,523.4986,523.7379,30751.0
2024-11-26 10:20:00,525.3,526.17,525.29,526.14,33217.0,523.7379,524.6053,523.7279,524.5754,33217.0
2024-11-26 10:30:00,526.14,526.88,525.82,525.82,23328.0,524.5754,525.3132,524.2563,524.2563,23328.0
2024-11-26 10:40:00,525.74,526.88,525.66,526.58,11629.0,524.1766,525.3132,524.0968,525.0141,11629.0
2024-11-26 10:50:00,526.78,527.47,526.63,527.08,16260.0,525.2135,525.9014,525.0639,525.5126,16260.0
2024-11-26 11:00:00,527.24,527.62,527.04,527.14,17685.0,525.6721,526.051,525.4727,525.5724,17685.0
2024-11-26 11:10:00,527.15,527.51,526.88,527.03,14338.0,525.5824,525.9413,525.3132,525.4627,14338.0
2024-11-26 11:20:00,527.18,527.45,526.98,527.17,16808.0,525.6123,525.8815,525.4129,525.6023,16808.0
2024-11-26 11:30:00,527.13,527.37,526.85,527.26,11074.0,525.5624,525.8017,525.2833,525.692,11074.0
2024-11-26 11:40:00,527.27,527.78,526.78,527.63,9607.0,525.702,526.2105,525.2135,526.0609,9607.0
2024-11-26 11:50:00,527.73,527.98,527.53,527.55,9708.0,526.1606,526.4099,525.9612,525.9812,9708.0
2024-11-26 12:00:00,527.55,527.55,526.97,527.1,9792.0,525.9812,525.9812,525.4029,525.5325,9792.0
2024-11-26 12:10:00,527.24,527.34,526.64,527.31,12508.0,525.6721,525.7718,525.0739,525.7419,12508.0
2024-11-26 12:20:00,527.16,527.47,526.87,526.99,9185.0,525.5923,525.9014,525.3032,525.4228,9185.0
2024-11-26 12:30:00,526.99,527.52,526.99,527.42,11966.0,525.4228,525.9513,525.4228,525.8516,11966.0
2024-11-26 12:40:00,527.49,527.61,527.14,527.39,8278.0,525.9214,526.041,525.5724,525.8217,8278.0
2024-11-26 12:50:00,527.31,527.85,527.31,527.72,11217.0,525.7419,526.2803,525.7419,526.1507,11217.0
2024-11-26 13:00:00,527.63,528.21,527.56,528.03,7542.0,526.0609,526.6392,525.9912,526.4598,7542.0
2024-11-26 13:10:00,528.07,528.32,527.87,527.88,5785.0,526.4996,526.7489,526.3002,526.3102,5785.0
2024-11-26 13:20:00,527.98,528.47,527.97,528.14,6252.0,526.4099,526.8984,526.3999,526.5694,6252.0
2024-11-26 13:30:00,528.14,528.35,527.78,527.78,12724.0,526.5694,526.7788,526.2105,526.2105,12724.0
2024-11-26 13:40:00,527.86,527.92,527.46,527.47,12075.0,526.2903,526.3501,525.8914,525.9014,12075.0
2024-11-26 13:50:00,527.41,527.9,527.34,527.89,14953.0,525.8416,526.3301,525.7718,526.3202,14953.0
2024-11-26 14:00:00,527.75,528.24,527.72,528.0,16913.0,526.1806,526.6691,526.1507,526.4298,16913.0
2024-11-26 14:10:00,528.06,528.32,528.02,528.16,9183.0,526.4897,526.7489,526.4498,526.5894,9183.0
2024-11-26 14:20:00,528.16,529.2,528.16,529.06,14678.0,526.5894,527.6263,526.5894,527.4867,14678.0
2024-11-26 14:30:00,529.0,530.25,528.99,529.97,42818.0,527.4269,528.6732,527.4169,528.394,42818.0
2024-11-26 14:40:00,530.02,530.29,529.99,530.0,16450.0,528.4438,528.713,528.4139,528.4239,16450.0
2024-11-26 14:50:00,530.08,530.38,530.05,530.31,16789.0,528.5037,528.8028,528.4737,528.733,16789.0
2024-11-26 15:00:00,530.31,530.4,529.98,530.04,22303.0,528.733,528.8227,528.404,528.4638,22303.0
2024-11-26 15:10:00,529.99,530.55,529.99,530.39,27449.0,528.4139,528.9723,528.4139,528.8127,27449.0
2024-11-26 15:20:00,530.24,530.41,530.06,530.21,29336.0,528.6632,528.8327,528.4837,528.6333,29336.0
2024-11-26 15:30:00,530.15,530.65,529.87,529.99,105804.0,528.5734,529.072,528.2943,528.4139,105804.0
2024-11-26 15:40:00,530.0,530.15,529.01,529.39,49070.0,528.4239,528.5734,527.4368,527.8157,49070.0
2024-11-26 15:50:00,529.49,529.64,528.17,528.25,151935.0,527.9154,528.065,526.5993,526.6791,151935.0
2024-11-27 09:30:00,529.05,529.48,526.58,529.12,70667.0,527.4767,527.9054,525.0141,527.5465,70667.0
2024-11-27 09:40:00,529.1,529.98,528.94,529.57,21790.0,527.5266,528.404,527.367,527.9952,21790.0
2024-11-27 09:50:00,529.38,530.34,529.34,530.29,27572.0,527.8057,528.7629,527.7659,528.713,27572.0
2024-11-27 10:00:00,530.13,531.23,529.69,531.22,31658.0,528.5535,529.6502,528.1148,529.6403,31658.0
2024-11-27 10:10:00,531.23,532.64,531.23,532.38,23981.0,529.6502,531.056,529.6502,530.7968,23981.0
2024-11-27 10:20:00,532.37,532.63,531.64,532.14,15432.0,530.7868,531.0461,530.059,530.5575,15432.0
2024-11-27 10:30:00,532.28,533.09,532.21,532.49,22598.0,530.6971,531.5047,530.6273,530.9065,22598.0
2024-11-27 10:40:00,532.57,533.47,532.57,532.79,15111.0,530.9863,531.8836,530.9863,531.2056,15111.0
2024-11-27 10:50:00,532.87,533.09,532.15,532.15,15323.0,531.2854,531.5047,530.5675,530.5675,15323.0
2024-11-27 11:00:00,532.4,532.42,531.6,531.97,33484.0,530.8168,530.8367,530.0191,530.388,33484.0
2024-11-27 11:10:00,532.09,532.94,532.09,532.94,21586.0,530.5077,531.3552,530.5077,531.3552,21586.0
2024-11-27 11:20:00,532.92,533.62,532.59,532.76,18874.0,531.3352,532.0331,531.0062,531.1757,18874.0
2024-11-27 11:30:00,532.86,533.01,532.47,532.86,22982.0,531.2754,531.4249,530.8866,531.2754,22982.0
2024-11-27 11:40:00,532.91,532.91,531.48,531.49,15954.0,531.3252,531.3252,529.8995,529.9095,15954.0
2024-11-27 11:50:00,531.5,531.5,530.87,531.4,17561.0,529.9194,529.9194,529.2913,529.8197,17561.0
2024-11-27 12:00:00,531.14,531.41,530.91,531.1,8487.0,529.5605,529.8297,529.3312,529.5206,8487.0
2024-11-27 12:10:00,531.13,531.23,530.66,530.81,20145.0,529.5505,529.6502,529.0819,529.2315,20145.0
2024-11-27 12:20:00,530.88,531.5,530.85,531.5,19307.0,529.3013,529.9194,529.2714,529.9194,19307.0
2024-11-27 12:30:00,531.4,531.63,531.18,531.39,17464.0,529.8197,530.049,529.6004,529.8098,17464.0
2024-11-27 12:40:00,531.5,531.91,531.28,531.67,19672.0,529.9194,530.3282,529.7001,530.0889,19672.0
2024-11-27 12:50:00,531.57,532.45,531.56,532.45,6812.0,529.9892,530.8666,529.9793,530.8666,6812.0
2024-11-27 13:00:00,532.44,532.62,531.93,532.27,15241.0,530.8566,531.0361,530.3482,530.6871,15241.0
2024-11-27 13:10:00,532.25,532.44,531.98,532.18,11819.0,530.6672,530.8566,530.398,530.5974,11819.0
2024-11-27 13:20:00,532.3,532.41,532.17,532.33,7994.0,530.7171,530.8267,530.5874,530.747,7994.0
2024-11-27 13:30:00,532.29,532.48,532.15,532.48,7696.0,530.7071,530.8965,530.5675,530.8965,7696.0
2024-11-27 13:40:00,532.53,532.6,532.36,532.52,9576.0,530.9464,531.0162,530.7769,530.9364,9576.0
2024-11-27 13:50:00,532.36,532.5,532.36,532.42,2731.0,530.7769,530.9165,530.7769,530.8367,2731.0
2024-11-27 14:00:00,532.42,532.46,531.83,532.15,30353.0,530.8367,530.8766,530.2485,530.5675,30353.0
2024-11-27 14:10:00,532.09,532.19,531.87,531.88,16683.0,530.5077,530.6074,530.2883,530.2983,16683.0
2024-11-27 14:20:00,531.88,532.13,531.57,531.78,15811.0,530.2983,530.5476,529.9892,530.1986,15811.0
2024-11-27 14:30:00,531.74,532.05,531.5,531.6,14709.0,530.1587,530.4678,529.9194,530.0191,14709.0
2024-11-27 14:40:00,531.6,532.06,531.57,531.75,7000.0,530.0191,530.4778,529.9892,530.1687,7000.0
2024-11-27 14:50:00,531.72,531.99,531.6,531.65,14358.0,530.1388,530.408,530.0191,530.069,14358.0
2024-11-27 15:00:00,531.68,532.06,531.57,531.86,11355.0,530.0989,530.4778,529.9892,530.2784,11355.0
2024-11-27 15:10:00,531.85,531.92,531.25,531.39,14084.0,530.2684,530.3382,529.6702,529.8098,14084.0
2024-11-27 15:20:00,531.34,531.74,531.23,531.64,17642.0,529.7599,530.1587,529.6502,530.059,17642.0
2024-11-27 15:30:00,531.64,532.09,531.47,531.92,18692.0,530.059,530.5077,529.8895,530.3382,18692.0
2024-11-27 15:40:00,531.92,532.0,531.4,531.83,19114.0,530.3382,530.4179,529.8197,530.2485,19114.0
2024-11-27 15:50:00,531.89,532.31,531.4,532.2,124343.0,530.3083,530.727,529.8197,530.6174,124343.0
2024-11-29 09:30:00,533.01,534.0,530.57,530.71,79025.0,531.4249,532.412,528.9922,529.1318,79025.0
2024-11-29 09:40:00,530.71,531.85,530.43,531.31,35025.0,529.1318,530.2684,528.8526,529.73,35025.0
2024-11-29 09:50:00,531.6,531.8,530.02,530.78,30856.0,530.0191,530.2185,528.4438,529.2016,30856.0
2024-11-29 10:00:00,530.56,531.33,530.06,530.09,31884.0,528.9822,529.7499,528.4837,528.5136,31884.0
2024-11-29 10:10:00,530.17,531.05,530.16,530.81,23643.0,528.5934,529.4708,528.5834,529.2315,23643.0
2024-11-29 10:20:00,530.79,531.12,530.35,530.94,17045.0,529.2115,529.5406,528.7729,529.3611,17045.0
2024-11-29 10:30:00,531.05,531.95,531.03,531.38,14626.0,529.4708,530.3681,529.4508,529.7998,14626.0
2024-11-29 10:40:00,531.63,531.75,531.15,531.15,12608.0,530.049,530.1687,529.5705,529.5705,12608.0
2024-11-29 10:50:00,531.35,532.13,531.32,532.13,16129.0,529.7699,530.5476,529.74,530.5476,16129.0
2024-11-29 11:00:00,532.11,532.28,531.73,532.09,19523.0,530.5276,530.6971,530.1488,530.5077,19523.0
2024-11-29 11:10:00,532.04,532.82,532.03,532.65,13187.0,530.4578,531.2355,530.4479,531.066,13187.0
2024-11-29 11:20:00,532.63,532.89,532.48,532.71,21623.0,531.0461,531.3053,530.8965,531.1258,21623.0
2024-11-29 11:30:00,532.76,533.33,532.38,533.2,14967.0,531.1757,531.744,530.7968,531.6144,14967.0
2024-11-29 11:40:00,533.33,533.86,533.19,533.7,25585.0,531.744,532.2724,531.6044,532.1129,25585.0
2024-11-29 11:50:00,533.47,533.68,533.19,533.48,15639.0,531.8836,532.093,531.6044,531.8935,15639.0
2024-11-29 12:00:00,533.51,534.65,533.51,534.64,18118.0,531.9235,533.0601,531.9235,533.0501,18118.0
2024-11-29 12:10:00,534.64,534.85,534.12,534.65,17939.0,533.0501,533.2595,532.5316,533.0601,17939.0
2024-11-29 12:20:00,534.56,535.12,534.34,534.98,29507.0,532.9703,533.5287,532.751,533.3891,29507.0
2024-11-29 12:30:00,535.02,535.77,534.94,535.3,32826.0,533.429,534.1767,533.3492,533.7081,32826.0
2024-11-29 12:40:00,535.33,535.52,535.02,535.02,17793.0,533.738,533.9275,533.429,533.429,17793.0
2024-11-29 12:50:00,534.91,534.91,532.4,533.3,172260.0,533.3193,533.3193,530.8168,531.7141,172260.0
2024-12-02 09:30:00,532.93,534.82,530.6,530.87,92624.0,531.3452,533.2296,529.0221,529.2913,92624.0
2024-12-02 09:40:00,530.99,532.44,530.85,531.96,52448.0,529.411,530.8566,529.2714,530.3781,52448.0
2024-12-02 09:50:00,531.94,532.11,530.33,531.42,29291.0,530.3581,530.5276,528.7529,529.8397,29291.0
2024-12-02 10:00:00,531.14,531.22,529.1,529.67,40998.0,529.5605,529.6403,527.5266,528.0949,40998.0
2024-12-02 10:10:00,529.67,531.27,529.37,530.99,51221.0,528.0949,529.6901,527.7958,529.411,51221.0
2024-12-02 10:20:00,531.14,531.34,530.49,530.84,31231.0,529.5605,529.7599,528.9124,529.2614,31231.0
2024-12-02 10:30:00,530.85,531.49,530.18,531.29,37616.0,529.2714,529.9095,528.6034,529.7101,37616.0
2024-12-02 10:40:00,531.29,531.38,529.77,529.93,27280.0,529.7101,529.7998,528.1946,528.3541,27280.0
2024-12-02 10:50:00,529.87,530.45,529.59,529.95,26510.0,528.2943,528.8726,528.0151,528.374,26510.0
2024-12-02 11:00:00,529.84,529.84,528.22,528.41,23739.0,528.2644,528.2644,526.6492,526.8386,23739.0
2024-12-02 11:10:00,528.5,528.89,528.42,528.7,10836.0,526.9284,527.3172,526.8486,527.1278,10836.0
2024-12-02 11:20:00,528.61,528.72,527.51,527.65,28111.0,527.038,527.1477,525.9413,526.0809,28111.0
2024-12-02 11:30:00,527.81,527.97,527.25,527.35,23835.0,526.2404,526.3999,525.6821,525.7818,23835.0
2024-12-02 11:40:00,527.19,527.2,526.36,526.85,17175.0,525.6223,525.6322,524.7947,525.2833,17175.0
2024-12-02 11:50:00,526.85,527.21,526.6,526.84,23722.0,525.2833,525.6422,525.034,525.2733,23722.0
2024-12-02 12:00:00,527.01,527.27,526.84,527.15,17961.0,525.4428,525.702,525.2733,525.5824,17961.0
2024-12-02 12:10:00,527.15,527.6,526.23,527.52,22510.0,525.5824,526.031,524.6651,525.9513,22510.0
2024-12-02 12:20:00,527.4,527.81,527.33,527.62,23583.0,525.8316,526.2404,525.7618,526.051,23583.0
2024-12-02 12:30:00,527.53,527.93,526.93,527.32,14498.0,525.9612,526.3601,525.363,525.7519,14498.0
2024-12-02 12:40:00,527.29,527.46,527.05,527.42,9961.0,525.722,525.8914,525.4827,525.8516,9961.0
2024-12-02 12:50:00,527.21,528.23,527.2,528.13,12935.0,525.6422,526.6592,525.6322,526.5595,12935.0
2024-12-02 13:00:00,528.23,528.65,528.23,528.59,11597.0,526.6592,527.0779,526.6592,527.0181,11597.0
2024-12-02 13:10:00,528.68,529.29,528.52,529.23,14577.0,527.1078,527.716,526.9483,527.6562,14577.0
2024-12-02 13:20:00,529.23,529.76,529.16,529.65,9447.0,527.6562,528.1846,527.5864,528.0749,9447.0
2024-12-02 13:30:00,529.76,530.03,529.72,529.94,11488.0,528.1846,528.4538,528.1447,528.3641,11488.0
2024-12-02 13:40:00,529.88,529.88,529.58,529.83,6576.0,528.3043,528.3043,528.0051,528.2544,6576.0
2024-12-02 13:50:00,529.8,530.17,529.63,529.73,13959.0,528.2245,528.5934,528.055,528.1547,13959.0
2024-12-02 14:00:00,529.62,530.51,529.48,530.51,10663.0,528.045,528.9324,527.9054,528.9324,10663.0
2024-12-02 14:10:00,530.42,530.52,530.02,530.18,26012.0,528.8426,528.9423,528.4438,528.6034,26012.0
2024-12-02 14:20:00,530.21,531.18,530.14,531.12,14410.0,528.6333,529.6004,528.5635,529.5406,14410.0
2024-12-02 14:30:00,531.07,531.29,530.96,531.18,8953.0,529.4907,529.7101,529.381,529.6004,8953.0
2024-12-02 14:40:00,531.19,531.55,531.12,531.55,13977.0,529.6104,529.9693,529.5406,529.9693,13977.0
2024-12-02 14:50:00,531.41,531.79,531.31,531.69,23271.0,529.8297,530.2086,529.73,530.1089,23271.0
2024-12-02 15:00:00,531.59,531.78,531.48,531.58,11286.0,530.0092,530.1986,529.8995,529.9992,11286.0
2024-12-02 15:10:00,531.53,531.92,531.36,531.92,24115.0,529.9493,530.3382,529.7799,530.3382,24115.0
2024-12-02 15:20:00,531.92,532.02,531.27,531.41,15495.0,530.3382,530.4379,529.6901,529.8297,15495.0
2024-12-02 15:30:00,531.31,531.39,530.89,531.25,21959.0,529.73,529.8098,529.3112,529.6702,21959.0
2024-12-02 15:40:00,531.35,531.38,530.14,530.31,25349.0,529.7699,529.7998,528.5635,528.733,25349.0
2024-12-02 15:50:00,530.34,531.8,530.27,531.1,132390.0,528.7629,530.2185,528.6931,529.5206,132390.0
2024-12-03 09:30:00,534.67,534.82,528.33,529.57,77559.0,533.08,533.2296,526.7589,527.9952,77559.0
2024-12-03 09:40:00,529.27,529.28,527.3,527.78,25229.0,527.6961,527.706,525.7319,526.2105,25229.0
2024-12-03 09:50:00,527.55,529.99,527.11,529.99,27931.0,525.9812,528.4139,525.5425,528.4139,27931.0
2024-12-03 10:00:00,529.99,530.98,529.28,530.73,42946.0,528.4139,529.401,527.706,529.1517,42946.0
2024-12-03 10:10:00,530.73,530.97,530.04,530.53,23412.0,529.1517,529.391,528.4638,528.9523,23412.0
2024-12-03 10:20:00,530.35,530.83,530.11,530.42,13404.0,528.7729,529.2514,528.5336,528.8426,13404.0
2024-12-03 10:30:00,530.37,530.75,529.7,530.59,15105.0,528.7928,529.1717,528.1248,529.0121,15105.0
2024-12-03 10:40:00,530.55,530.84,530.46,530.65,10920.0,528.9723,529.2614,528.8825,529.072,10920.0
2024-12-03 10:50:00,530.66,530.97,530.21,530.44,26849.0,529.0819,529.391,528.6333,528.8626,26849.0
2024-12-03 11:00:00,530.53,530.59,529.21,529.21,35546.0,528.9523,529.0121,527.6362,527.6362,35546.0
2024-12-03 11:10:00,529.22,529.31,528.68,529.03,32271.0,527.6462,527.7359,527.1078,527.4568,32271.0
2024-12-03 11:20:00,528.93,529.69,528.68,528.86,34028.0,527.3571,528.1148,527.1078,527.2873,34028.0
2024-12-03 11:30:00,528.84,528.84,527.0,527.05,39151.0,527.2673,527.2673,525.4328,525.4827,39151.0
2024-12-03 11:40:00,527.1,527.12,526.45,526.63,18945.0,525.5325,525.5525,524.8845,525.0639,18945.0
2024-12-03 11:50:00,526.73,527.21,526.19,526.22,23620.0,525.1636,525.6422,524.6252,524.6551,23620.0
2024-12-03 12:00:00,526.33,527.38,526.32,527.26,21759.0,524.7648,525.8117,524.7548,525.692,21759.0
2024-12-03 12:10:00,527.41,527.46,526.86,526.89,16170.0,525.8416,525.8914,525.2932,525.3231,16170.0
2024-12-03 12:20:00,526.86,527.62,526.86,527.62,14943.0,525.2932,526.051,525.2932,526.051,14943.0
2024-12-03 12:30:00,527.62,527.71,527.37,527.48,20339.0,526.051,526.1407,525.8017,525.9114,20339.0
2024-12-03 12:40:00,527.5,527.7,527.04,527.63,18675.0,525.9313,526.1307,525.4727,526.0609,18675.0
2024-12-03 12:50:00,527.64,528.41,527.59,527.89,26377.0,526.0709,526.8386,526.0211,526.3202,26377.0
2024-12-03 13:00:00,527.87,528.23,527.71,528.14,11811.0,526.3002,526.6592,526.1407,526.5694,11811.0
2024-12-03 13:10:00,528.23,528.27,527.75,528.22,15504.0,526.6592,526.699,526.1806,526.6492,15504.0
2024-12-03 13:20:00,528.21,528.43,527.93,528.33,17895.0,526.6392,526.8586,526.3601,526.7589,17895.0
2024-12-03 13:30:00,528.23,528.47,527.91,528.15,10573.0,526.6592,526.8984,526.3401,526.5794,10573.0
2024-12-03 13:40:00,528.15,528.38,527.71,527.99,13686.0,526.5794,526.8087,526.1407,526.4199,13686.0
2024-12-03 13:50:00,528.06,528.06,527.25,527.74,10805.0,526.4897,526.4897,525.6821,526.1706,10805.0
2024-12-03 14:00:00,527.74,528.04,527.24,527.89,13405.0,526.1706,526.4697,525.6721,526.3202,13405.0
2024-12-03 14:10:00,527.94,528.51,527.8,528.45,42791.0,526.37,526.9383,526.2304,526.8785,42791.0
2024-12-03 14:20:00,528.33,528.49,527.69,528.08,34337.0,526.7589,526.9184,526.1208,526.5096,34337.0
2024-12-03 14:30:00,528.07,528.07,527.0,527.06,33728.0,526.4996,526.4996,525.4328,525.4926,33728.0
2024-12-03 14:40:00,527.05,527.67,526.8,527.51,12689.0,525.4827,526.1008,525.2334,525.9413,12689.0
2024-12-03 14:50:00,527.61,528.16,527.16,528.14,21581.0,526.041,526.5894,525.5923,526.5694,21581.0
2024-12-03 15:00:00,528.14,528.38,527.67,528.03,13819.0,526.5694,526.8087,526.1008,526.4598,13819.0
2024-12-03 15:10:00,528.07,528.2,527.77,528.04,16991.0,526.4996,526.6292,526.2005,526.4697,16991.0
2024-12-03 15:20:00,528.08,528.18,527.51,527.56,18098.0,526.5096,526.6093,525.9413,525.9912,18098.0
2024-12-03 15:30:00,527.47,527.67,527.05,527.56,50206.0,525.9014,526.1008,525.4827,525.9912,50206.0
2024-12-03 15:40:00,527.53,527.63,526.57,526.8,64898.0,525.9612,526.0609,525.0041,525.2334,64898.0
2024-12-03 15:50:00,526.87,526.9,525.96,526.18,112593.0,525.3032,525.3331,524.3959,524.6153,112593.0
2024-12-04 09:30:00,523.64,526.28,522.82,523.07,120894.0,522.0828,524.715,521.2652,521.5145,120894.0
2024-12-04 09:40:00,523.11,523.62,521.54,521.71,38778.0,521.5544,522.0629,519.9891,520.1585,38778.0
2024-12-04 09:50:00,521.84,522.35,520.62,521.91,41782.0,520.2882,520.7966,519.0718,520.358,41782.0
2024-12-04 10:00:00,521.81,521.81,520.25,520.48,28460.0,520.2583,520.2583,518.7029,518.9322,28460.0
2024-12-04 10:10:00,520.4,520.43,518.77,519.49,45266.0,518.8524,518.8824,517.2273,517.9451,45266.0
2024-12-04 10:20:00,519.49,519.54,518.64,518.74,28260.0,517.9451,517.995,517.0977,517.1974,28260.0
2024-12-04 10:30:00,518.78,518.96,518.32,518.85,25847.0,517.2373,517.4167,516.7786,517.3071,25847.0
2024-12-04 10:40:00,518.85,519.0,518.42,518.54,25427.0,517.3071,517.4566,516.8783,516.998,25427.0
2024-12-04 10:50:00,518.56,518.88,518.17,518.88,31252.0,517.0179,517.337,516.6291,517.337,31252.0
2024-12-04 11:00:00,518.74,519.27,518.74,519.23,19808.0,517.1974,517.7258,517.1974,517.6859,19808.0
2024-12-04 11:10:00,519.2,519.5,518.83,519.44,54228.0,517.656,517.9551,517.2871,517.8953,54228.0
2024-12-04 11:20:00,519.38,520.01,519.1,519.81,23981.0,517.8355,518.4636,517.5563,518.2642,23981.0
2024-12-04 11:30:00,519.86,520.08,518.99,519.99,38332.0,518.314,518.5334,517.4466,518.4437,38332.0
2024-12-04 11:40:00,520.0,520.0,519.26,519.79,29828.0,518.4536,518.4536,517.7158,518.2443,29828.0
2024-12-04 11:50:00,519.9,520.39,519.83,519.92,26515.0,518.3539,518.8425,518.2841,518.3739,26515.0
2024-12-04 12:00:00,519.95,520.13,519.29,519.34,16073.0,518.4038,518.5832,517.7457,517.7956,16073.0
2024-12-04 12:10:00,519.43,519.53,518.92,519.02,14643.0,517.8853,517.985,517.3768,517.4765,14643.0
2024-12-04 12:20:00,519.07,520.06,518.86,519.66,15791.0,517.5264,518.5135,517.317,518.1146,15791.0
2024-12-04 12:30:00,519.71,519.71,519.31,519.52,9360.0,518.1645,518.1645,517.7657,517.9751,9360.0
2024-12-04 12:40:00,519.82,519.96,519.51,519.76,10259.0,518.2742,518.4138,517.9651,518.2143,10259.0
2024-12-04 12:50:00,519.63,520.11,519.43,519.97,18724.0,518.0847,518.5633,517.8853,518.4237,18724.0
2024-12-04 13:00:00,519.92,519.92,519.65,519.84,7480.0,518.3739,518.3739,518.1047,518.2941,7480.0
2024-12-04 13:10:00,519.88,520.04,519.81,519.86,13803.0,518.334,518.4935,518.2642,518.314,13803.0
2024-12-04 13:20:00,519.83,519.83,519.25,519.31,13328.0,518.2841,518.2841,517.7059,517.7657,13328.0
2024-12-04 13:30:00,519.3,519.83,518.83,519.83,16156.0,517.7557,518.2841,517.2871,518.2841,16156.0
2024-12-04 13:40:00,519.84,520.11,519.7,520.03,18098.0,518.2941,518.5633,518.1545,518.4835,18098.0
2024-12-04 13:50:00,520.11,521.05,520.03,520.69,34221.0,518.5633,519.5005,518.4835,519.1416,34221.0
2024-12-04 14:00:00,520.42,520.97,520.41,520.91,20621.0,518.8724,519.4207,518.8624,519.3609,20621.0
2024-12-04 14:10:00,520.79,520.8,519.99,520.0,15877.0,519.2413,519.2513,518.4437,518.4536,15877.0
2024-12-04 14:20:00,519.88,520.8,519.88,520.51,20053.0,518.334,519.2513,518.334,518.9621,20053.0
2024-12-04 14:30:00,520.51,520.62,520.27,520.41,16948.0,518.9621,519.0718,518.7228,518.8624,16948.0
2024-12-04 14:40:00,520.36,520.7,520.21,520.47,15796.0,518.8126,519.1516,518.663,518.9222,15796.0
2024-12-04 14:50:00,520.27,520.69,520.17,520.39,22139.0,518.7228,519.1416,518.6231,518.8425,22139.0
2024-12-04 15:00:00,520.39,521.67,520.39,521.62,66685.0,518.8425,520.1187,518.8425,520.0688,66685.0
2024-12-04 15:10:00,521.75,521.75,521.35,521.36,16874.0,520.1984,520.1984,519.7996,519.8096,16874.0
2024-12-04 15:20:00,521.39,521.59,521.08,521.52,20096.0,519.8395,520.0389,519.5304,519.9691,20096.0
2024-12-04 15:30:00,521.48,521.66,521.36,521.48,21511.0,519.9292,520.1087,519.8096,519.9292,21511.0
2024-12-04 15:40:00,521.54,521.82,521.3,521.77,78682.0,519.9891,520.2682,519.7498,520.2184,78682.0
2024-12-04 15:50:00,521.67,521.84,520.6,521.12,212600.0,520.1187,520.2882,519.0518,519.5703,212600.0
2024-12-05 09:30:00,524.6,525.52,522.17,524.49,121865.0,523.04,523.9572,520.6172,522.9303,121865.0
2024-12-05 09:40:00,524.7,527.21,524.23,526.23,51300.0,523.1397,525.6422,522.6711,524.6651,51300.0
2024-12-05 09:50:00,526.5,526.6,524.35,526.59,40058.0,524.9343,525.034,522.7907,525.024,40058.0
2024-12-05 10:00:00,526.33,527.05,524.92,525.44,64630.0,524.7648,525.4827,523.359,523.8775,64630.0
2024-12-05 10:10:00,525.4,526.51,525.06,526.43,34904.0,523.8376,524.9443,523.4986,524.8645,34904.0
2024-12-05 10:20:00,526.43,527.47,525.94,526.52,87694.0,524.8645,525.9014,524.376,524.9542,87694.0
2024-12-05 10:30:00,526.53,526.81,524.82,525.78,36224.0,524.9642,525.2434,523.2593,524.2164,36224.0
2024-12-05 10:40:00,525.83,526.06,525.47,525.88,17392.0,524.2663,524.4956,523.9074,524.3161,17392.0
2024-12-05 10:50:00,525.8,525.89,524.94,525.47,20929.0,524.2364,524.3261,523.3789,523.9074,20929.0
2024-12-05 11:00:00,525.53,525.6,524.54,524.59,22328.0,523.9672,524.037,522.9801,523.03,22328.0
2024-12-05 11:10:00,524.69,525.13,524.54,525.13,18233.0,523.1297,523.5684,522.9801,523.5684,18233.0
2024-12-05 11:20:00,525.12,525.54,524.66,525.45,16430.0,523.5584,523.9772,523.0998,523.8874,16430.0
2024-12-05 11:30:00,525.45,525.57,524.95,525.43,28305.0,523.8874,524.0071,523.3889,523.8675,28305.0
2024-12-05 11:40:00,525.36,526.82,525.36,526.82,22474.0,523.7977,525.2534,523.7977,525.2534,22474.0
2024-12-05 11:50:00,526.66,527.08,526.59,527.0,23163.0,525.0938,525.5126,525.024,525.4328,23163.0
2024-12-05 12:00:00,526.85,526.97,526.04,526.52,19228.0,525.2833,525.4029,524.4757,524.9542,19228.0
2024-12-05 12:10:00,526.47,526.59,525.98,526.39,23965.0,524.9044,525.024,524.4158,524.8246,23965.0
2024-12-05 12:20:00,526.39,526.7,526.21,526.39,15370.0,524.8246,525.1337,524.6452,524.8246,15370.0
2024-12-05 12:30:00,526.26,526.51,526.23,526.39,14475.0,524.695,524.9443,524.6651,524.8246,14475.0
2024-12-05 12:40:00,526.39,526.87,526.28,526.28,49662.0,524.8246,525.3032,524.715,524.715,49662.0
2024-12-05 12:50:00,526.26,526.28,525.48,525.59,10491.0,524.695,524.715,523.9173,524.027,10491.0
2024-12-05 13:00:00,525.52,526.01,525.09,525.09,12568.0,523.9572,524.4458,523.5285,523.5285,12568.0
2024-12-05 13:10:00,525.05,525.43,524.2,524.56,13186.0,523.4886,523.8675,522.6411,523.0001,13186.0
2024-12-05 13:20:00,524.65,524.76,524.08,524.56,19872.0,523.0898,523.1995,522.5215,523.0001,19872.0
2024-12-05 13:30:00,524.61,525.42,524.54,525.39,34081.0,523.0499,523.8575,522.9801,523.8276,34081.0
2024-12-05 13:40:00,525.38,525.66,525.28,525.46,19970.0,523.8176,524.0968,523.7179,523.8974,19970.0
2024-12-05 13:50:00,525.46,525.46,524.65,524.92,11891.0,523.8974,523.8974,523.0898,523.359,11891.0
2024-12-05 14:00:00,524.92,525.0,524.34,525.0,14460.0,523.359,523.4388,522.7807,523.4388,14460.0
2024-12-05 14:10:00,525.0,525.39,524.83,525.23,35477.0,523.4388,523.8276,523.2693,523.6681,35477.0
2024-12-05 14:20:00,525.23,525.51,524.98,524.98,16456.0,523.6681,523.9472,523.4188,523.4188,16456.0
2024-12-05 14:30:00,524.98,525.36,524.76,525.35,17886.0,523.4188,523.7977,523.1995,523.7877,17886.0
2024-12-05 14:40:00,525.35,525.35,524.86,525.05,16972.0,523.7877,523.7877,523.2992,523.4886,16972.0
2024-12-05 14:50:00,525.03,525.37,524.83,525.24,13858.0,523.4687,523.8077,523.2693,523.6781,13858.0
2024-12-05 15:00:00,525.09,525.47,525.03,525.27,16237.0,523.5285,523.9074,523.4687,523.708,16237.0
2024-12-05 15:10:00,525.29,525.38,524.59,524.61,26488.0,523.7279,523.8176,523.03,523.0499,26488.0
2024-12-05 15:20:00,524.63,525.21,524.63,525.15,28904.0,523.0699,523.6481,523.0699,523.5883,28904.0
2024-12-05 15:30:00,525.24,525.85,525.2,525.84,46792.0,523.6781,524.2862,523.6382,524.2763,46792.0
2024-12-05 15:40:00,525.75,525.92,525.43,525.71,30481.0,524.1865,524.356,523.8675,524.1467,30481.0
2024-12-05 15:50:00,525.83,526.08,524.56,524.9,125417.0,524.2663,524.5156,523.0001,523.3391,125417.0
2024-12-06 09:30:00,522.93,525.23,522.5,524.12,112837.0,521.3749,523.6681,520.9462,522.5614,112837.0
2024-12-06 09:40:00,524.29,526.85,523.72,526.74,31067.0,522.7309,525.2833,522.1626,525.1736,31067.0
2024-12-06 09:50:00,526.74,526.74,525.99,526.57,36904.0,525.1736,525.1736,524.4258,525.0041,36904.0
2024-12-06 10:00:00,526.52,526.62,525.47,525.94,24800.0,524.9542,525.0539,523.9074,524.376,24800.0
2024-12-06 10:10:00,525.83,527.42,525.77,527.05,35739.0,524.2663,525.8516,524.2065,525.4827,35739.0
2024-12-06 10:20:00,526.96,528.75,526.83,528.26,31509.0,525.3929,527.1776,525.2633,526.6891,31509.0
2024-12-06 10:30:00,528.25,528.99,527.91,528.01,30683.0,526.6791,527.4169,526.3401,526.4398,30683.0
2024-12-06 10:40:00,527.93,528.23,527.27,527.73,11708.0,526.3601,526.6592,525.702,526.1606,11708.0
2024-12-06 10:50:00,527.96,529.42,527.86,529.21,33978.0,526.39,527.8456,526.2903,527.6362,33978.0
2024-12-06 11:00:00,529.0,529.89,528.99,529.4,28801.0,527.4269,528.3142,527.4169,527.8257,28801.0
2024-12-06 11:10:00,529.55,530.04,529.24,529.55,36588.0,527.9752,528.4638,527.6662,527.9752,36588.0
2024-12-06 11:20:00,529.55,530.06,529.49,529.85,20632.0,527.9752,528.4837,527.9154,528.2743,20632.0
2024-12-06 11:30:00,529.85,530.34,529.68,529.86,15945.0,528.2743,528.7629,528.1048,528.2843,15945.0
2024-12-06 11:40:00,529.74,530.0,529.44,529.71,18980.0,528.1647,528.4239,527.8656,528.1348,18980.0
2024-12-06 11:50:00,529.71,530.87,529.71,530.23,31206.0,528.1348,529.2913,528.1348,528.6532,31206.0
2024-12-06 12:00:00,530.1,530.13,528.97,529.64,20212.0,528.5236,528.5535,527.397,528.065,20212.0
2024-12-06 12:10:00,529.58,529.59,528.58,528.96,16051.0,528.0051,528.0151,527.0081,527.387,16051.0
2024-12-06 12:20:00,528.9,529.6,528.9,529.38,27827.0,527.3272,528.0251,527.3272,527.8057,27827.0
2024-12-06 12:30:00,529.38,529.86,529.1,529.71,21921.0,527.8057,528.2843,527.5266,528.1348,21921.0
2024-12-06 12:40:00,529.65,529.93,529.54,529.55,17061.0,528.0749,528.3541,527.9653,527.9752,17061.0
2024-12-06 12:50:00,529.54,529.8,529.42,529.5,14375.0,527.9653,528.2245,527.8456,527.9254,14375.0
2024-12-06 13:00:00,529.6,530.05,529.51,529.96,10531.0,528.0251,528.4737,527.9354,528.384,10531.0
2024-12-06 13:10:00,530.0,530.62,529.9,530.57,24089.0,528.4239,529.0421,528.3242,528.9922,24089.0
2024-12-06 13:20:00,530.62,531.0,530.38,530.74,24267.0,529.0421,529.4209,528.8028,529.1617,24267.0
2024-12-06 13:30:00,530.65,530.84,530.33,530.59,22115.0,529.072,529.2614,528.7529,529.0121,22115.0
2024-12-06 13:40:00,530.56,530.61,530.21,530.4,8994.0,528.9822,529.0321,528.6333,528.8227,8994.0
2024-12-06 13:50:00,530.38,530.55,529.93,530.05,10710.0,528.8028,528.9723,528.3541,528.4737,10710.0
2024-12-06 14:00:00,530.13,530.62,529.83,529.83,11602.0,528.5535,529.0421,528.2544,528.2544,11602.0
2024-12-06 14:10:00,529.85,529.94,529.01,529.01,11264.0,528.2743,528.3641,527.4368,527.4368,11264.0
2024-12-06 14:20:00,529.05,529.12,528.44,528.46,11512.0,527.4767,527.5465,526.8685,526.8885,11512.0
2024-12-06 14:30:00,528.42,528.84,528.31,528.67,13204.0,526.8486,527.2673,526.7389,527.0979,13204.0
2024-12-06 14:40:00,528.54,529.37,528.48,529.22,11950.0,526.9682,527.7958,526.9084,527.6462,11950.0
2024-12-06 14:50:00,529.2,529.34,528.43,528.49,13388.0,527.6263,527.7659,526.8586,526.9184,13388.0
2024-12-06 15:00:00,528.55,528.78,528.43,528.68,14990.0,526.9782,527.2075,526.8586,527.1078,14990.0
2024-12-06 15:10:00,528.67,528.93,528.5,528.74,14952.0,527.0979,527.3571,526.9284,527.1676,14952.0
2024-12-06 15:20:00,528.75,529.04,528.71,528.94,16315.0,527.1776,527.4668,527.1377,527.367,16315.0
2024-12-06 15:30:00,528.95,529.07,528.52,528.78,20096.0,527.377,527.4967,526.9483,527.2075,20096.0
2024-12-06 15:40:00,528.76,528.93,528.5,528.55,17907.0,527.1876,527.3571,526.9284,526.9782,17907.0
2024-12-06 15:50:00,528.55,529.19,528.32,528.4,81345.0,526.9782,527.6163,526.7489,526.8287,81345.0
2024-12-09 09:30:00,529.02,531.17,528.57,530.51,69911.0,527.4468,529.5904,526.9981,528.9324,69911.0
2024-12-09 09:40:00,530.73,531.21,529.38,530.8,40717.0,529.1517,529.6303,527.8057,529.2215,40717.0
2024-12-09 09:50:00,530.8,531.59,530.61,530.81,46940.0,529.2215,530.0092,529.0321,529.2315,46940.0
2024-12-09 10:00:00,530.51,530.84,528.86,528.93,32904.0,528.9324,529.2614,527.2873,527.3571,32904.0
2024-12-09 10:10:00,529.08,529.2,526.37,526.38,24241.0,527.5066,527.6263,524.8047,524.8147,24241.0
2024-12-09 10:20:00,526.35,526.98,525.6,526.37,42693.0,524.7847,525.4129,524.037,524.8047,42693.0
2024-12-09 10:30:00,526.25,527.62,525.98,527.15,25715.0,524.685,526.051,524.4158,525.5824,25715.0
2024-12-09 10:40:00,527.15,527.4,525.39,525.85,26157.0,525.5824,525.8316,523.8276,524.2862,26157.0
2024-12-09 10:50:00,525.76,525.96,525.26,525.4,16305.0,524.1965,524.3959,523.698,523.8376,16305.0
2024-12-09 11:00:00,525.56,525.91,525.05,525.4,18189.0,523.9971,524.3461,523.4886,523.8376,18189.0
2024-12-09 11:10:00,525.18,525.96,525.05,525.96,22118.0,523.6182,524.3959,523.4886,524.3959,22118.0
2024-12-09 11:20:00,525.92,526.24,525.53,525.93,17234.0,524.356,524.6751,523.9672,524.366,17234.0
2024-12-09 11:30:00,525.85,526.03,524.75,524.75,14524.0,524.2862,524.4657,523.1895,523.1895,14524.0
2024-12-09 11:40:00,524.73,525.34,524.38,525.22,23794.0,523.1696,523.7778,522.8206,523.6581,23794.0
2024-12-09 11:50:00,525.2,525.2,524.72,524.94,20738.0,523.6382,523.6382,523.1596,523.3789,20738.0
2024-12-09 12:00:00,524.84,524.94,523.0,523.6,24620.0,523.2792,523.3789,521.4447,522.0429,24620.0
2024-12-09 12:10:00,523.54,525.01,523.53,524.49,14066.0,521.9831,523.4487,521.9731,522.9303,14066.0
2024-12-09 12:20:00,524.43,524.69,523.55,524.69,15750.0,522.8705,523.1297,521.9931,523.1297,15750.0
2024-12-09 12:30:00,524.53,525.17,524.45,525.17,39065.0,522.9702,523.6083,522.8904,523.6083,39065.0
2024-12-09 12:40:00,525.15,526.27,524.99,526.08,25049.0,523.5883,524.705,523.4288,524.5156,25049.0
2024-12-09 12:50:00,526.05,526.05,525.01,525.01,18347.0,524.4856,524.4856,523.4487,523.4487,18347.0
2024-12-09 13:00:00,525.09,525.11,524.08,524.29,14272.0,523.5285,523.5484,522.5215,522.7309,14272.0
2024-12-09 13:10:00,524.29,524.69,524.04,524.56,11384.0,522.7309,523.1297,522.4816,523.0001,11384.0
2024-12-09 13:20:00,524.56,524.8,524.41,524.41,14033.0,523.0001,523.2394,522.8505,522.8505,14033.0
2024-12-09 13:30:00,524.5,524.63,523.87,524.1,11973.0,522.9403,523.0699,522.3121,522.5414,11973.0
2024-12-09 13:40:00,524.1,524.31,523.69,524.29,20639.0,522.5414,522.7508,522.1327,522.7309,20639.0
2024-12-09 13:50:00,524.18,524.4,523.91,524.14,11993.0,522.6212,522.8405,522.352,522.5813,11993.0
2024-12-09 14:00:00,524.14,524.16,523.0,523.48,49006.0,522.5813,522.6013,521.4447,521.9233,49006.0
2024-12-09 14:10:00,523.48,523.48,522.97,523.36,19423.0,521.9233,521.9233,521.4148,521.8036,19423.0
2024-12-09 14:20:00,523.23,523.6,523.0,523.3,16684.0,521.674,522.0429,521.4447,521.7438,16684.0
2024-12-09 14:30:00,523.3,523.42,522.91,523.25,29325.0,521.7438,521.8635,521.355,521.694,29325.0
2024-12-09 14:40:00,523.25,523.86,523.19,523.75,32303.0,521.694,522.3022,521.6341,522.1925,32303.0
2024-12-09 14:50:00,523.75,524.67,523.67,524.02,34340.0,522.1925,523.1097,522.1127,522.4617,34340.0
2024-12-09 15:00:00,524.0,524.29,523.2,523.43,14183.0,522.4417,522.7309,521.6441,521.8734,14183.0
2024-12-09 15:10:00,523.43,523.54,523.2,523.47,24004.0,521.8734,521.9831,521.6441,521.9133,24004.0
2024-12-09 15:20:00,523.47,523.86,523.36,523.76,18404.0,521.9133,522.3022,521.8036,522.2025,18404.0
2024-12-09 15:30:00,523.86,524.16,523.63,523.77,19662.0,522.3022,522.6013,522.0728,522.2124,19662.0
2024-12-09 15:40:00,523.82,523.95,523.36,523.36,22552.0,522.2623,522.3919,521.8036,521.8036,22552.0
2024-12-09 15:50:00,523.46,523.57,521.87,523.04,165466.0,521.9033,522.013,520.3181,521.4846,165466.0
2024-12-10 09:30:00,522.51,523.55,520.22,523.1,92184.0,520.9562,521.9931,518.673,521.5444,92184.0
2024-12-10 09:40:00,523.09,523.14,520.65,522.99,44677.0,521.5344,521.5843,519.1017,521.4347,44677.0
2024-12-10 09:50:00,522.96,524.12,521.99,523.87,25989.0,521.4048,522.5614,520.4377,522.3121,25989.0
2024-12-10 10:00:00,523.85,524.36,523.09,523.09,31867.0,522.2922,522.8007,521.5344,521.5344,31867.0
2024-12-10 10:10:00,522.97,524.31,522.69,524.13,14393.0,521.4148,522.7508,521.1356,522.5714,14393.0
2024-12-10 10:20:00,524.19,526.27,523.97,525.9,29488.0,522.6312,524.705,522.4118,524.3361,29488.0
2024-12-10 10:30:00,525.89,526.55,525.65,526.03,29109.0,524.3261,524.9842,524.0868,524.4657,29109.0
2024-12-10 10:40:00,526.52,528.44,526.47,528.41,31444.0,524.9542,526.8685,524.9044,526.8386,31444.0
2024-12-10 10:50:00,528.59,528.71,528.07,528.09,25507.0,527.0181,527.1377,526.4996,526.5196,25507.0
2024-12-10 11:00:00,528.2,529.24,528.13,528.41,14208.0,526.6292,527.6662,526.5595,526.8386,14208.0
2024-12-10 11:10:00,528.27,528.5,527.66,528.25,23493.0,526.699,526.9284,526.0909,526.6791,23493.0
2024-12-10 11:20:00,528.44,528.46,527.74,528.23,27248.0,526.8685,526.8885,526.1706,526.6592,27248.0
2024-12-10 11:30:00,528.27,528.66,527.66,527.77,30847.0,526.699,527.0879,526.0909,526.2005,30847.0
2024-12-10 11:40:00,527.82,528.27,527.75,528.2,12471.0,526.2504,526.699,526.1806,526.6292,12471.0
2024-12-10 11:50:00,528.2,528.3,527.71,528.03,24592.0,526.6292,526.729,526.1407,526.4598,24592.0
2024-12-10 12:00:00,528.18,528.38,527.87,528.22,14378.0,526.6093,526.8087,526.3002,526.6492,14378.0
2024-12-10 12:10:00,528.22,528.35,527.99,528.12,28907.0,526.6492,526.7788,526.4199,526.5495,28907.0
2024-12-10 12:20:00,528.14,528.22,527.93,528.08,8856.0,526.5694,526.6492,526.3601,526.5096,8856.0
2024-12-10 12:30:00,528.12,528.87,528.01,528.58,16153.0,526.5495,527.2973,526.4398,527.0081,16153.0
2024-12-10 12:40:00,528.43,528.46,527.97,528.27,7578.0,526.8586,526.8885,526.3999,526.699,7578.0
2024-12-10 12:50:00,528.12,528.36,527.95,528.09,11966.0,526.5495,526.7888,526.38,526.5196,11966.0
2024-12-10 13:00:00,528.11,528.11,527.48,527.77,11264.0,526.5395,526.5395,525.9114,526.2005,11264.0
2024-12-10 13:10:00,527.75,528.1,527.39,527.53,13339.0,526.1806,526.5295,525.8217,525.9612,13339.0
2024-12-10 13:20:00,527.53,528.2,527.49,528.0,6397.0,525.9612,526.6292,525.9214,526.4298,6397.0
2024-12-10 13:30:00,527.85,528.17,527.59,528.1,7420.0,526.2803,526.5993,526.0211,526.5295,7420.0
2024-12-10 13:40:00,528.12,528.44,528.03,528.44,7173.0,526.5495,526.8685,526.4598,526.8685,7173.0
2024-12-10 13:50:00,528.43,528.57,528.13,528.36,9284.0,526.8586,526.9981,526.5595,526.7888,9284.0
2024-12-10 14:00:00,528.26,528.4,527.52,527.82,29450.0,526.6891,526.8287,525.9513,526.2504,29450.0
2024-12-10 14:10:00,527.73,527.92,527.4,527.79,16124.0,526.1606,526.3501,525.8316,526.2205,16124.0
2024-12-10 14:20:00,527.66,528.18,527.65,528.05,7941.0,526.0909,526.6093,526.0809,526.4797,7941.0
2024-12-10 14:30:00,528.1,528.59,528.02,528.32,18661.0,526.5295,527.0181,526.4498,526.7489,18661.0
2024-12-10 14:40:00,528.42,528.55,528.11,528.35,10604.0,526.8486,526.9782,526.5395,526.7788,10604.0
2024-12-10 14:50:00,528.37,528.66,528.27,528.62,11473.0,526.7987,527.0879,526.699,527.048,11473.0
2024-12-10 15:00:00,528.66,529.66,528.64,529.49,14374.0,527.0879,528.0849,527.0679,527.9154,14374.0
2024-12-10 15:10:00,529.23,529.41,528.9,529.18,9901.0,527.6562,527.8356,527.3272,527.6063,9901.0
2024-12-10 15:20:00,529.14,529.15,528.62,528.92,13196.0,527.5665,527.5764,527.048,527.3471,13196.0
2024-12-10 15:30:00,528.95,529.42,528.78,529.13,23501.0,527.377,527.8456,527.2075,527.5565,23501.0
2024-12-10 15:40:00,529.05,529.22,527.87,527.87,14638.0,527.4767,527.6462,526.3002,526.3002,14638.0
2024-12-10 15:50:00,527.77,529.44,527.47,529.27,104705.0,526.2005,527.8656,525.9014,527.6961,104705.0
2024-12-11 09:30:00,529.19,533.84,529.19,533.17,60235.0,527.6163,532.2525,527.6163,531.5845,60235.0
2024-12-11 09:40:00,533.2,533.96,531.23,531.58,26168.0,531.6144,532.3721,529.6502,529.9992,26168.0
2024-12-11 09:50:00,531.45,531.53,528.99,529.01,41235.0,529.8696,529.9493,527.4169,527.4368,41235.0
2024-12-11 10:00:00,529.02,529.02,527.27,528.3,53182.0,527.4468,527.4468,525.702,526.729,53182.0
2024-12-11 10:10:00,528.53,531.24,528.5,530.67,37577.0,526.9583,529.6602,526.9284,529.0919,37577.0
2024-12-11 10:20:00,530.72,531.39,530.33,531.23,21213.0,529.1418,529.8098,528.7529,529.6502,21213.0
2024-12-11 10:30:00,531.05,531.97,530.17,531.81,34236.0,529.4708,530.388,528.5934,530.2285,34236.0
2024-12-11 10:40:00,531.85,533.26,531.69,533.05,22884.0,530.2684,531.6742,530.1089,531.4648,22884.0
2024-12-11 10:50:00,533.05,533.62,532.84,533.46,19773.0,531.4648,532.0331,531.2554,531.8736,19773.0
2024-12-11 11:00:00,533.48,533.48,532.15,532.86,27400.0,531.8935,531.8935,530.5675,531.2754,27400.0
2024-12-11 11:10:00,532.97,533.12,532.59,532.96,19251.0,531.3851,531.5346,531.0062,531.3751,19251.0
2024-12-11 11:20:00,532.92,533.36,532.8,532.99,21215.0,531.3352,531.7739,531.2156,531.405,21215.0
2024-12-11 11:30:00,533.04,534.33,533.04,534.13,22180.0,531.4549,532.741,531.4549,532.5416,22180.0
2024-12-11 11:40:00,534.12,534.63,533.77,534.13,26919.0,532.5316,533.0401,532.1827,532.5416,26919.0
2024-12-11 11:50:00,534.16,534.52,533.73,534.01,17249.0,532.5715,532.9305,532.1428,532.422,17249.0
2024-12-11 12:00:00,534.11,534.49,533.89,534.26,19562.0,532.5217,532.9005,532.3023,532.6712,19562.0
2024-12-11 12:10:00,534.23,534.65,534.12,534.59,14950.0,532.6413,533.0601,532.5316,533.0002,14950.0
2024-12-11 12:20:00,534.59,535.0,534.48,534.48,19694.0,533.0002,533.409,532.8906,532.8906,19694.0
2024-12-11 12:30:00,534.48,534.9,534.43,534.65,14820.0,532.8906,533.3093,532.8407,533.0601,14820.0
2024-12-11 12:40:00,534.76,535.19,534.76,535.15,14275.0,533.1697,533.5985,533.1697,533.5586,14275.0
2024-12-11 12:50:00,535.11,535.66,535.02,535.66,15563.0,533.5187,534.0671,533.429,534.0671,15563.0
2024-12-11 13:00:00,535.63,535.89,535.33,535.38,13101.0,534.0372,534.2964,533.738,533.7879,13101.0
2024-12-11 13:10:00,535.33,535.33,534.41,534.49,12483.0,533.738,533.738,532.8208,532.9005,12483.0
2024-12-11 13:20:00,534.41,534.69,534.16,534.47,12284.0,532.8208,533.0999,532.5715,532.8806,12284.0
2024-12-11 13:30:00,534.47,534.47,533.65,533.85,11625.0,532.8806,532.8806,532.063,532.2624,11625.0
2024-12-11 13:40:00,533.95,534.06,533.73,533.86,4297.0,532.3621,532.4718,532.1428,532.2724,4297.0
2024-12-11 13:50:00,533.83,533.83,533.26,533.27,13831.0,532.2425,532.2425,531.6742,531.6842,13831.0
2024-12-11 14:00:00,533.25,533.45,532.99,533.26,16679.0,531.6642,531.8636,531.405,531.6742,16679.0
2024-12-11 14:10:00,533.26,533.42,533.03,533.41,13149.0,531.6742,531.8337,531.4449,531.8238,13149.0
2024-12-11 14:20:00,533.43,533.43,533.08,533.27,6327.0,531.8437,531.8437,531.4947,531.6842,6327.0
2024-12-11 14:30:00,533.31,533.92,533.25,533.68,12175.0,531.7241,532.3322,531.6642,532.093,12175.0
2024-12-11 14:40:00,533.75,533.77,532.91,533.02,9913.0,532.1627,532.1827,531.3252,531.4349,9913.0
2024-12-11 14:50:00,532.93,533.34,532.91,533.19,8872.0,531.3452,531.754,531.3252,531.6044,8872.0
2024-12-11 15:00:00,533.24,533.63,533.15,533.63,12440.0,531.6543,532.0431,531.5645,532.0431,12440.0
2024-12-11 15:10:00,533.58,533.81,533.51,533.51,14690.0,531.9932,532.2226,531.9235,531.9235,14690.0
2024-12-11 15:20:00,533.51,533.63,533.28,533.62,10445.0,531.9235,532.0431,531.6941,532.0331,10445.0
2024-12-11 15:30:00,533.62,534.12,533.52,534.12,20646.0,532.0331,532.5316,531.9334,532.5316,20646.0
2024-12-11 15:40:00,534.12,534.5,533.95,534.1,23678.0,532.5316,532.9105,532.3621,532.5117,23678.0
2024-12-11 15:50:00,534.19,534.76,534.0,534.5,93548.0,532.6014,533.1697,532.412,532.9105,93548.0
2024-12-12 09:30:00,536.29,536.56,533.48,535.99,58064.0,534.6952,534.9644,531.8935,534.3961,58064.0
2024-12-12 09:40:00,535.82,536.56,534.68,535.08,24012.0,534.2266,534.9644,533.09,533.4888,24012.0
2024-12-12 09:50:00,535.17,535.3,534.32,534.74,19903.0,533.5785,533.7081,532.731,533.1498,19903.0
2024-12-12 10:00:00,534.74,535.06,533.25,534.19,20433.0,533.1498,533.4688,531.6642,532.6014,20433.0
2024-12-12 10:10:00,534.12,534.74,533.61,534.64,14918.0,532.5316,533.1498,532.0232,533.0501,14918.0
2024-12-12 10:20:00,534.38,535.1,534.13,534.77,17446.0,532.7909,533.5087,532.5416,533.1797,17446.0
2024-12-12 10:30:00,534.54,535.07,534.31,534.56,9893.0,532.9504,533.4788,532.7211,532.9703,9893.0
2024-12-12 10:40:00,534.46,534.85,534.17,534.43,16881.0,532.8706,533.2595,532.5815,532.8407,16881.0
2024-12-12 10:50:00,534.43,535.13,534.19,534.92,18971.0,532.8407,533.5386,532.6014,533.3293,18971.0
2024-12-12 11:00:00,534.89,534.95,534.18,534.77,16667.0,533.2994,533.3592,532.5915,533.1797,16667.0
2024-12-12 11:10:00,534.95,535.89,534.94,535.82,17713.0,533.3592,534.2964,533.3492,534.2266,17713.0
2024-12-12 11:20:00,535.9,536.51,535.85,536.47,18999.0,534.3064,534.9145,534.2565,534.8747,18999.0
2024-12-12 11:30:00,536.47,536.75,536.36,536.52,12222.0,534.8747,535.1538,534.765,534.9245,12222.0
2024-12-12 11:40:00,536.54,536.54,535.86,536.13,8336.0,534.9444,534.9444,534.2665,534.5357,8336.0
2024-12-12 11:50:00,536.13,536.21,534.82,534.82,15647.0,534.5357,534.6154,533.2296,533.2296,15647.0
2024-12-12 12:00:00,534.94,534.98,534.38,534.67,10315.0,533.3492,533.3891,532.7909,533.08,10315.0
2024-12-12 12:10:00,534.64,534.8,534.28,534.63,10906.0,533.0501,533.2096,532.6912,533.0401,10906.0
2024-12-12 12:20:00,534.63,534.85,533.99,534.48,12385.0,533.0401,533.2595,532.402,532.8906,12385.0
2024-12-12 12:30:00,534.49,534.69,533.79,534.39,8107.0,532.9005,533.0999,532.2026,532.8008,8107.0
2024-12-12 12:40:00,534.34,534.7,533.97,534.11,12015.0,532.751,533.1099,532.3821,532.5217,12015.0
2024-12-12 12:50:00,534.0,534.34,533.8,534.34,9458.0,532.412,532.751,532.2126,532.751,9458.0
2024-12-12 13:00:00,534.25,534.42,533.62,534.05,7947.0,532.6613,532.8308,532.0331,532.4619,7947.0
2024-12-12 13:10:00,534.07,534.43,533.85,534.35,8531.0,532.4818,532.8407,532.2624,532.761,8531.0
2024-12-12 13:20:00,534.42,534.5,533.9,533.9,11082.0,532.8308,532.9105,532.3123,532.3123,11082.0
2024-12-12 13:30:00,533.91,533.92,533.01,533.29,5581.0,532.3223,532.3322,531.4249,531.7041,5581.0
2024-12-12 13:40:00,533.4,533.49,532.82,533.0,6606.0,531.8138,531.9035,531.2355,531.415,6606.0
2024-12-12 13:50:00,532.83,533.28,532.59,532.97,16259.0,531.2455,531.6941,531.0062,531.3851,16259.0
2024-12-12 14:00:00,532.98,533.39,532.75,532.97,11873.0,531.395,531.8038,531.1657,531.3851,11873.0
2024-12-12 14:10:00,532.97,533.14,532.26,532.44,15141.0,531.3851,531.5546,530.6772,530.8566,15141.0
2024-12-12 14:20:00,532.4,532.82,532.08,532.08,12593.0,530.8168,531.2355,530.4977,530.4977,12593.0
2024-12-12 14:30:00,532.13,532.58,531.98,532.58,11689.0,530.5476,530.9962,530.398,530.9962,11689.0
2024-12-12 14:40:00,532.55,532.88,532.21,532.65,13282.0,530.9663,531.2953,530.6273,531.066,13282.0
2024-12-12 14:50:00,532.65,532.74,532.09,532.28,10748.0,531.066,531.1557,530.5077,530.6971,10748.0
2024-12-12 15:00:00,532.27,533.15,532.12,532.99,11797.0,530.6871,531.5645,530.5376,531.405,11797.0
2024-12-12 15:10:00,533.07,533.42,532.85,533.02,13710.0,531.4848,531.8337,531.2654,531.4349,13710.0
2024-12-12 15:20:00,532.92,533.38,532.65,532.65,32168.0,531.3352,531.7938,531.066,531.066,32168.0
2024-12-12 15:30:00,532.76,533.22,532.32,532.82,26461.0,531.1757,531.6343,530.737,531.2355,26461.0
2024-12-12 15:40:00,532.98,533.36,532.6,532.75,21810.0,531.395,531.7739,531.0162,531.1657,21810.0
2024-12-12 15:50:00,532.82,532.83,531.97,532.4,89144.0,531.2355,531.2455,530.388,530.8168,89144.0
2024-12-13 09:30:00,534.17,534.68,533.03,533.52,55518.0,532.5815,533.09,531.4449,531.9334,55518.0
2024-12-13 09:40:00,533.58,533.91,532.56,532.6,18834.0,531.9932,532.3223,530.9763,531.0162,18834.0
2024-12-13 09:50:00,532.83,532.9,531.23,531.58,17813.0,531.2455,531.3153,529.6502,529.9992,17813.0
2024-12-13 10:00:00,531.72,531.98,530.0,531.24,30956.0,530.1388,530.398,528.4239,529.6602,30956.0
2024-12-13 10:10:00,531.18,531.58,530.69,531.05,20210.0,529.6004,529.9992,529.1118,529.4708,20210.0
2024-12-13 10:20:00,530.99,531.85,530.75,531.47,18690.0,529.411,530.2684,529.1717,529.8895,18690.0
2024-12-13 10:30:00,531.58,532.16,531.23,531.93,15690.0,529.9992,530.5775,529.6502,530.3482,15690.0
2024-12-13 10:40:00,531.7,531.76,530.85,531.15,12043.0,530.1188,530.1787,529.2714,529.5705,12043.0
2024-12-13 10:50:00,531.06,532.47,531.06,532.33,10619.0,529.4807,530.8866,529.4807,530.747,10619.0
2024-12-13 11:00:00,532.3,533.51,532.21,533.18,16637.0,530.7171,531.9235,530.6273,531.5944,16637.0
2024-12-13 11:10:00,533.18,533.73,532.14,532.14,18808.0,531.5944,532.1428,530.5575,530.5575,18808.0
2024-12-13 11:20:00,532.13,532.5,531.9,532.5,10128.0,530.5476,530.9165,530.3182,530.9165,10128.0
2024-12-13 11:30:00,532.66,533.23,532.61,532.73,11287.0,531.076,531.6443,531.0261,531.1458,11287.0
2024-12-13 11:40:00,532.57,532.7,531.87,531.87,14493.0,530.9863,531.1159,530.2883,530.2883,14493.0
2024-12-13 11:50:00,531.87,532.34,531.8,531.92,11899.0,530.2883,530.7569,530.2185,530.3382,11899.0
2024-12-13 12:00:00,531.8,531.94,531.51,531.58,6065.0,530.2185,530.3581,529.9294,529.9992,6065.0
2024-12-13 12:10:00,531.56,531.57,530.81,531.08,12173.0,529.9793,529.9892,529.2315,529.5007,12173.0
2024-12-13 12:20:00,531.11,531.29,530.6,531.07,4276.0,529.5306,529.7101,529.0221,529.4907,4276.0
2024-12-13 12:30:00,531.2,531.59,531.0,531.25,10953.0,529.6203,530.0092,529.4209,529.6702,10953.0
2024-12-13 12:40:00,531.29,531.43,530.5,530.73,7808.0,529.7101,529.8496,528.9224,529.1517,7808.0
2024-12-13 12:50:00,530.6,530.77,530.23,530.47,6536.0,529.0221,529.1916,528.6532,528.8925,6536.0
2024-12-13 13:00:00,530.45,530.55,530.23,530.31,7540.0,528.8726,528.9723,528.6532,528.733,7540.0
2024-12-13 13:10:00,530.3,530.98,530.3,530.66,14754.0,528.723,529.401,528.723,529.0819,14754.0
2024-12-13 13:20:00,530.69,530.98,530.55,530.87,9422.0,529.1118,529.401,528.9723,529.2913,9422.0
2024-12-13 13:30:00,530.86,531.01,530.68,531.01,3123.0,529.2813,529.4309,529.1019,529.4309,3123.0
2024-12-13 13:40:00,530.93,531.26,530.93,531.17,10936.0,529.3511,529.6801,529.3511,529.5904,10936.0
2024-12-13 13:50:00,531.09,531.11,530.34,530.51,5879.0,529.5107,529.5306,528.7629,528.9324,5879.0
2024-12-13 14:00:00,530.51,531.33,530.5,531.31,7043.0,528.9324,529.7499,528.9224,529.73,7043.0
2024-12-13 14:10:00,531.22,531.41,531.12,531.22,10792.0,529.6403,529.8297,529.5406,529.6403,10792.0
2024-12-13 14:20:00,531.23,531.31,530.49,530.69,6966.0,529.6502,529.73,528.9124,529.1118,6966.0
2024-12-13 14:30:00,530.57,531.19,530.5,531.05,11005.0,528.9922,529.6104,528.9224,529.4708,11005.0
2024-12-13 14:40:00,531.05,531.05,530.86,530.86,5984.0,529.4708,529.4708,529.2813,529.2813,5984.0
2024-12-13 14:50:00,530.82,530.85,529.77,530.0,23741.0,529.2415,529.2714,528.1946,528.4239,23741.0
2024-12-13 15:00:00,530.17,530.18,529.88,529.91,12826.0,528.5934,528.6034,528.3043,528.3342,12826.0
2024-12-13 15:10:00,529.92,530.1,529.46,529.46,15975.0,528.3441,528.5236,527.8855,527.8855,15975.0
2024-12-13 15:20:00,529.59,529.85,529.19,529.82,17449.0,528.0151,528.2743,527.6163,528.2444,17449.0
2024-12-13 15:30:00,529.82,530.36,529.78,530.19,26484.0,528.2444,528.7828,528.2045,528.6133,26484.0
2024-12-13 15:40:00,530.11,530.33,529.96,530.2,22517.0,528.5336,528.7529,528.384,528.6233,22517.0
2024-12-13 15:50:00,530.2,530.2,528.91,528.94,99568.0,528.6233,528.6233,527.3371,527.367,99568.0
2024-12-16 09:30:00,532.0,535.0,530.92,534.25,306822.0,530.4179,533.409,529.3412,532.6613,306822.0
2024-12-16 09:40:00,534.21,534.48,532.44,532.73,75015.0,532.6214,532.8906,530.8566,531.1458,75015.0
2024-12-16 09:50:00,532.69,533.14,530.91,531.21,66349.0,531.1059,531.5546,529.3312,529.6303,66349.0
2024-12-16 10:00:00,531.15,531.39,528.99,529.24,44301.0,529.5705,529.8098,527.4169,527.6662,44301.0
2024-12-16 10:10:00,529.25,530.88,529.25,530.0,23626.0,527.6761,529.3013,527.6761,528.4239,23626.0
2024-12-16 10:20:00,530.14,531.07,529.93,531.07,20414.0,528.5635,529.4907,528.3541,529.4907,20414.0
2024-12-16 10:30:00,530.94,533.01,530.94,532.73,23358.0,529.3611,531.4249,529.3611,531.1458,23358.0
2024-12-16 10:40:00,532.39,532.5,531.2,531.76,16857.0,530.8068,530.9165,529.6203,530.1787,16857.0
2024-12-16 10:50:00,531.63,532.11,531.28,531.28,14653.0,530.049,530.5276,529.7001,529.7001,14653.0
2024-12-16 11:00:00,531.28,531.75,530.46,530.58,19472.0,529.7001,530.1687,528.8825,529.0022,19472.0
2024-12-16 11:10:00,530.58,530.8,530.16,530.33,15902.0,529.0022,529.2215,528.5834,528.7529,15902.0
2024-12-16 11:20:00,530.33,530.75,530.14,530.32,20848.0,528.7529,529.1717,528.5635,528.7429,20848.0
2024-12-16 11:30:00,530.16,530.76,530.14,530.65,12157.0,528.5834,529.1816,528.5635,529.072,12157.0
2024-12-16 11:40:00,530.63,530.67,530.0,530.17,19902.0,529.052,529.0919,528.4239,528.5934,19902.0
2024-12-16 11:50:00,530.17,530.51,530.01,530.09,18513.0,528.5934,528.9324,528.4339,528.5136,18513.0
2024-12-16 12:00:00,530.09,530.46,529.78,530.2,15178.0,528.5136,528.8825,528.2045,528.6233,15178.0
2024-12-16 12:10:00,530.46,530.58,530.26,530.29,16961.0,528.8825,529.0022,528.6831,528.713,16961.0
2024-12-16 12:20:00,530.44,531.11,530.29,530.62,15989.0,528.8626,529.5306,528.713,529.0421,15989.0
2024-12-16 12:30:00,530.57,530.76,530.12,530.12,12491.0,528.9922,529.1816,528.5435,528.5435,12491.0
2024-12-16 12:40:00,530.2,530.52,530.18,530.3,13043.0,528.6233,528.9423,528.6034,528.723,13043.0
2024-12-16 12:50:00,530.34,530.45,529.76,529.83,6764.0,528.7629,528.8726,528.1846,528.2544,6764.0
2024-12-16 13:00:00,529.81,530.06,529.67,529.87,5684.0,528.2345,528.4837,528.0949,528.2943,5684.0
2024-12-16 13:10:00,530.04,530.68,529.88,530.47,16430.0,528.4638,529.1019,528.3043,528.8925,16430.0
2024-12-16 13:20:00,530.54,531.56,530.54,531.43,9488.0,528.9623,529.9793,528.9623,529.8496,9488.0
2024-12-16 13:30:00,531.43,532.2,531.34,531.9,26415.0,529.8496,530.6174,529.7599,530.3182,26415.0
2024-12-16 13:40:00,531.89,532.3,531.11,531.23,34455.0,530.3083,530.7171,529.5306,529.6502,34455.0
2024-12-16 13:50:00,531.19,531.53,530.88,530.88,20580.0,529.6104,529.9493,529.3013,529.3013,20580.0
2024-12-16 14:00:00,530.88,531.0,530.4,530.49,12156.0,529.3013,529.4209,528.8227,528.9124,12156.0
2024-12-16 14:10:00,530.79,530.79,530.05,530.25,21715.0,529.2115,529.2115,528.4737,528.6732,21715.0
2024-12-16 14:20:00,530.26,530.32,530.06,530.13,13115.0,528.6831,528.7429,528.4837,528.5535,13115.0
2024-12-16 14:30:00,530.13,530.76,530.12,530.33,13926.0,528.5535,529.1816,528.5435,528.7529,13926.0
2024-12-16 14:40:00,530.21,530.32,530.1,530.1,13108.0,528.6333,528.7429,528.5236,528.5236,13108.0
2024-12-16 14:50:00,530.08,530.92,530.08,530.69,18806.0,528.5037,529.3412,528.5037,529.1118,18806.0
2024-12-16 15:00:00,530.79,530.79,530.14,530.33,26073.0,529.2115,529.2115,528.5635,528.7529,26073.0
2024-12-16 15:10:00,530.19,530.9,530.19,530.27,22989.0,528.6133,529.3212,528.6133,528.6931,22989.0
2024-12-16 15:20:00,530.3,530.87,530.23,530.76,23122.0,528.723,529.2913,528.6532,529.1816,23122.0
2024-12-16 15:30:00,530.76,531.09,530.66,530.79,27463.0,529.1816,529.5107,529.0819,529.2115,27463.0
2024-12-16 15:40:00,530.78,530.79,529.9,530.26,27622.0,529.2016,529.2115,528.3242,528.6831,27622.0
2024-12-16 15:50:00,530.05,530.74,529.34,530.12,174598.0,528.4737,529.1617,527.7659,528.5435,174598.0
2024-12-17 09:30:00,529.4,530.5,526.46,526.64,78477.0,527.8257,528.9224,524.8944,525.0739,78477.0
2024-12-17 09:40:00,526.69,527.05,524.87,526.2,25473.0,525.1237,525.4827,523.3092,524.6352,25473.0
2024-12-17 09:50:00,526.33,527.16,525.61,527.16,19329.0,524.7648,525.5923,524.047,525.5923,19329.0
2024-12-17 10:00:00,527.48,527.5,526.24,526.98,123610.0,525.9114,525.9313,524.6751,525.4129,123610.0
2024-12-17 10:10:00,526.98,528.64,526.57,528.6,55924.0,525.4129,527.0679,525.0041,527.0281,55924.0
2024-12-17 10:20:00,528.64,528.77,527.56,528.24,42700.0,527.0679,527.1976,525.9912,526.6691,42700.0
2024-12-17 10:30:00,528.29,528.34,527.41,528.17,32353.0,526.719,526.7688,525.8416,526.5993,32353.0
2024-12-17 10:40:00,528.18,528.48,527.73,527.73,22092.0,526.6093,526.9084,526.1606,526.1606,22092.0
2024-12-17 10:50:00,527.88,528.97,527.48,528.72,14731.0,526.3102,527.397,525.9114,527.1477,14731.0
2024-12-17 11:00:00,528.46,530.52,528.29,530.28,25135.0,526.8885,528.9423,526.719,528.7031,25135.0
2024-12-17 11:10:00,530.44,531.63,530.27,531.63,36515.0,528.8626,530.049,528.6931,530.049,36515.0
2024-12-17 11:20:00,531.45,531.78,529.48,529.48,77068.0,529.8696,530.1986,527.9054,527.9054,77068.0
2024-12-17 11:30:00,529.67,530.49,528.67,529.44,180582.0,528.0949,528.9124,527.0979,527.8656,180582.0
2024-12-17 11:40:00,529.61,530.24,529.39,529.99,32747.0,528.0351,528.6632,527.8157,528.4139,32747.0
2024-12-17 11:50:00,529.97,530.3,529.64,529.85,29242.0,528.394,528.723,528.065,528.2743,29242.0
2024-12-17 12:00:00,529.85,530.41,529.47,529.47,20099.0,528.2743,528.8327,527.8955,527.8955,20099.0
2024-12-17 12:10:00,529.66,529.76,529.08,529.26,26062.0,528.0849,528.1846,527.5066,527.6861,26062.0
2024-12-17 12:20:00,529.25,529.41,528.17,528.17,22630.0,527.6761,527.8356,526.5993,526.5993,22630.0
2024-12-17 12:30:00,528.42,528.84,528.23,528.73,29103.0,526.8486,527.2673,526.6592,527.1577,29103.0
2024-12-17 12:40:00,528.72,529.23,528.55,528.88,24498.0,527.1477,527.6562,526.9782,527.3072,24498.0
2024-12-17 12:50:00,528.88,529.08,528.53,528.61,29723.0,527.3072,527.5066,526.9583,527.038,29723.0
2024-12-17 13:00:00,528.81,528.81,527.88,528.05,38968.0,527.2374,527.2374,526.3102,526.4797,38968.0
2024-12-17 13:10:00,528.19,528.19,527.62,527.72,22172.0,526.6193,526.6193,526.051,526.1507,22172.0
2024-12-17 13:20:00,527.83,528.48,527.62,528.07,27243.0,526.2603,526.9084,526.051,526.4996,27243.0
2024-12-17 13:30:00,528.07,528.42,527.83,528.0,25130.0,526.4996,526.8486,526.2603,526.4298,25130.0
2024-12-17 13:40:00,527.89,529.01,527.89,528.93,18445.0,526.3202,527.4368,526.3202,527.3571,18445.0
2024-12-17 13:50:00,529.05,529.55,528.39,528.56,19415.0,527.4767,527.9752,526.8187,526.9882,19415.0
2024-12-17 14:00:00,528.52,528.61,527.81,528.34,27854.0,526.9483,527.038,526.2404,526.7688,27854.0
2024-12-17 14:10:00,528.34,528.69,527.89,528.31,17036.0,526.7688,527.1178,526.3202,526.7389,17036.0
2024-12-17 14:20:00,528.47,528.87,528.31,528.62,40266.0,526.8984,527.2973,526.7389,527.048,40266.0
2024-12-17 14:30:00,528.63,528.72,528.15,528.64,16187.0,527.058,527.1477,526.5794,527.0679,16187.0
2024-12-17 14:40:00,528.64,528.67,527.88,528.14,49226.0,527.0679,527.0979,526.3102,526.5694,49226.0
2024-12-17 14:50:00,528.38,528.39,527.64,527.82,34615.0,526.8087,526.8187,526.0709,526.2504,34615.0
2024-12-17 15:00:00,527.82,528.11,527.42,527.9,18835.0,526.2504,526.5395,525.8516,526.3301,18835.0
2024-12-17 15:10:00,527.9,528.1,527.54,527.96,29529.0,526.3301,526.5295,525.9712,526.39,29529.0
2024-12-17 15:20:00,527.98,528.24,527.9,527.91,36746.0,526.4099,526.6691,526.3301,526.3401,36746.0
2024-12-17 15:30:00,527.93,528.59,527.75,528.45,56511.0,526.3601,527.0181,526.1806,526.8785,56511.0
2024-12-17 15:40:00,528.45,529.54,528.37,529.11,41122.0,526.8785,527.9653,526.7987,527.5365,41122.0
2024-12-17 15:50:00,529.3,531.68,529.3,530.83,174633.0,527.726,530.0989,527.726,529.2514,174633.0
2024-12-18 09:30:00,530.32,531.75,528.07,529.05,90164.0,528.7429,530.1687,526.4996,527.4767,90164.0
2024-12-18 09:40:00,529.05,531.19,528.7,530.16,43334.0,527.4767,529.6104,527.1278,528.5834,43334.0
2024-12-18 09:50:00,530.16,533.75,530.16,533.67,39919.0,528.5834,532.1627,528.5834,532.083,39919.0
2024-12-18 10:00:00,533.62,534.67,533.25,534.66,26280.0,532.0331,533.08,531.6642,533.07,26280.0
2024-12-18 10:10:00,534.66,535.44,534.04,535.44,29881.0,533.07,533.8477,532.4519,533.8477,29881.0
2024-12-18 10:20:00,535.47,535.86,534.5,534.93,35975.0,533.8776,534.2665,532.9105,533.3392,35975.0
2024-12-18 10:30:00,534.93,535.53,534.28,534.66,28319.0,533.3392,533.9375,532.6912,533.07,28319.0
2024-12-18 10:40:00,534.38,535.0,534.31,534.78,17080.0,532.7909,533.409,532.7211,533.1897,17080.0
2024-12-18 10:50:00,534.8,535.74,534.3,535.1,14305.0,533.2096,534.1468,532.7111,533.5087,14305.0
2024-12-18 11:00:00,535.1,535.61,534.99,535.4,8597.0,533.5087,534.0172,533.3991,533.8078,8597.0
2024-12-18 11:10:00,535.55,535.89,535.0,535.6,16717.0,533.9574,534.2964,533.409,534.0072,16717.0
2024-12-18 11:20:00,535.48,536.11,535.22,535.71,21979.0,533.8876,534.5157,533.6284,534.1169,21979.0
2024-12-18 11:30:00,535.47,535.85,535.06,535.54,11457.0,533.8776,534.2565,533.4688,533.9474,11457.0
2024-12-18 11:40:00,535.49,536.66,535.11,536.31,24979.0,533.8976,535.0641,533.5187,534.7151,24979.0
2024-12-18 11:50:00,536.38,537.0,536.2,536.84,18931.0,534.7849,535.4031,534.6055,535.2436,18931.0
2024-12-18 12:00:00,536.6,536.6,535.81,536.12,20755.0,535.0043,535.0043,534.2166,534.5257,20755.0
2024-12-18 12:10:00,536.34,536.49,535.46,536.36,18554.0,534.745,534.8946,533.8677,534.765,18554.0
2024-12-18 12:20:00,536.35,537.13,536.12,536.12,22037.0,534.755,535.5327,534.5257,534.5257,22037.0
2024-12-18 12:30:00,535.98,536.29,535.64,536.11,7689.0,534.3861,534.6952,534.0471,534.5157,7689.0
2024-12-18 12:40:00,536.11,536.11,535.4,535.91,9199.0,534.5157,534.5157,533.8078,534.3163,9199.0
2024-12-18 12:50:00,535.84,536.23,535.65,535.65,10384.0,534.2465,534.6354,534.0571,534.0571,10384.0
2024-12-18 13:00:00,535.73,535.73,534.3,534.33,11833.0,534.1369,534.1369,532.7111,532.741,11833.0
2024-12-18 13:10:00,534.5,534.5,533.0,533.91,19167.0,532.9105,532.9105,531.415,532.3223,19167.0
2024-12-18 13:20:00,533.94,534.11,533.28,533.28,7686.0,532.3522,532.5217,531.6941,531.6941,7686.0
2024-12-18 13:30:00,533.48,533.98,533.28,533.82,11828.0,531.8935,532.3921,531.6941,532.2325,11828.0
2024-12-18 13:40:00,533.83,534.62,533.57,534.52,10407.0,532.2425,533.0302,531.9833,532.9305,10407.0
2024-12-18 13:50:00,534.44,534.72,533.72,534.16,12727.0,532.8507,533.1299,532.1328,532.5715,12727.0
2024-12-18 14:00:00,533.83,533.87,531.21,531.6,23718.0,532.2425,532.2824,529.6303,530.0191,23718.0
2024-12-18 14:10:00,531.45,531.45,529.86,530.11,12928.0,529.8696,529.8696,528.2843,528.5336,12928.0
2024-12-18 14:20:00,530.27,531.21,530.17,530.39,19295.0,528.6931,529.6303,528.5934,528.8127,19295.0
2024-12-18 14:30:00,530.43,531.09,529.8,530.36,21156.0,528.8526,529.5107,528.2245,528.7828,21156.0
2024-12-18 14:40:00,530.36,530.74,528.73,529.17,34329.0,528.7828,529.1617,527.1577,527.5964,34329.0
2024-12-18 14:50:00,529.23,529.29,527.37,528.19,24753.0,527.6562,527.716,525.8017,526.6193,24753.0
2024-12-18 15:00:00,528.22,528.94,527.69,528.14,35236.0,526.6492,527.367,526.1208,526.5694,35236.0
2024-12-18 15:10:00,528.17,528.43,526.3,527.05,37075.0,526.5993,526.8586,524.7349,525.4827,37075.0
2024-12-18 15:20:00,527.07,528.14,525.7,525.97,54838.0,525.5026,526.5694,524.1367,524.4059,54838.0
2024-12-18 15:30:00,526.0,526.44,523.96,524.14,56934.0,524.4358,524.8745,522.4019,522.5813,56934.0
2024-12-18 15:40:00,524.11,524.13,521.1,522.41,75690.0,522.5514,522.5714,519.5504,520.8565,75690.0
2024-12-18 15:50:00,522.37,522.83,519.71,519.85,183593.0,520.8166,521.2752,518.1645,518.3041,183593.0
2024-12-19 09:30:00,524.16,528.65,522.2,528.45,98530.0,522.6013,527.0779,520.6471,526.8785,98530.0
2024-12-19 09:40:00,528.34,529.22,527.6,527.95,26243.0,526.7688,527.6462,526.031,526.38,26243.0
2024-12-19 09:50:00,527.72,527.89,525.46,525.71,30561.0,526.1507,526.3202,523.8974,524.1467,30561.0
2024-12-19 10:00:00,525.84,527.43,524.87,525.87,53245.0,524.2763,525.8615,523.3092,524.3062,53245.0
2024-12-19 10:10:00,525.71,526.2,524.67,525.85,21462.0,524.1467,524.6352,523.1097,524.2862,21462.0
2024-12-19 10:20:00,525.83,526.34,525.24,526.11,24109.0,524.2663,524.7748,523.6781,524.5455,24109.0
2024-12-19 10:30:00,525.96,526.59,524.74,524.83,44901.0,524.3959,525.024,523.1795,523.2693,44901.0
2024-12-19 10:40:00,524.83,525.87,524.21,525.4,31578.0,523.2693,524.3062,522.6511,523.8376,31578.0
2024-12-19 10:50:00,525.25,526.3,524.35,526.3,33273.0,523.688,524.7349,522.7907,524.7349,33273.0
2024-12-19 11:00:00,526.09,526.49,524.96,525.42,28215.0,524.5255,524.9243,523.3989,523.8575,28215.0
2024-12-19 11:10:00,525.39,525.92,524.71,525.8,15402.0,523.8276,524.356,523.1496,524.2364,15402.0
2024-12-19 11:20:00,525.65,527.4,525.58,526.95,22478.0,524.0868,525.8316,524.017,525.383,22478.0
2024-12-19 11:30:00,526.68,527.21,526.14,527.17,25373.0,525.1138,525.6422,524.5754,525.6023,25373.0
2024-12-19 11:40:00,527.03,527.33,526.54,526.65,13201.0,525.4627,525.7618,524.9742,525.0839,13201.0
2024-12-19 11:50:00,526.65,526.73,525.26,525.26,10645.0,525.0839,525.1636,523.698,523.698,10645.0
2024-12-19 12:00:00,525.47,525.95,525.14,525.93,12056.0,523.9074,524.3859,523.5783,524.366,12056.0
2024-12-19 12:10:00,526.03,526.64,525.74,526.37,10220.0,524.4657,525.0739,524.1766,524.8047,10220.0
2024-12-19 12:20:00,526.31,526.42,525.16,525.24,11960.0,524.7449,524.8545,523.5983,523.6781,11960.0
2024-12-19 12:30:00,525.37,525.87,524.53,525.84,12407.0,523.8077,524.3062,522.9702,524.2763,12407.0
2024-12-19 12:40:00,525.9,526.2,525.27,525.35,13862.0,524.3361,524.6352,523.708,523.7877,13862.0
2024-12-19 12:50:00,525.26,525.73,524.94,525.72,11849.0,523.698,524.1666,523.3789,524.1566,11849.0
2024-12-19 13:00:00,525.54,525.84,524.55,525.58,9391.0,523.9772,524.2763,522.9901,524.017,9391.0
2024-12-19 13:10:00,525.52,525.99,525.39,525.65,11781.0,523.9572,524.4258,523.8276,524.0868,11781.0
2024-12-19 13:20:00,525.72,526.58,525.62,526.4,7271.0,524.1566,525.0141,524.0569,524.8346,7271.0
2024-12-19 13:30:00,526.57,526.62,525.94,526.4,14337.0,525.0041,525.0539,524.376,524.8346,14337.0
2024-12-19 13:40:00,526.45,526.92,526.44,526.75,7853.0,524.8845,525.3531,524.8745,525.1836,7853.0
2024-12-19 13:50:00,526.89,527.31,526.49,527.26,9534.0,525.3231,525.7419,524.9243,525.692,9534.0
2024-12-19 14:00:00,527.27,527.48,526.13,526.13,11282.0,525.702,525.9114,524.5654,524.5654,11282.0
2024-12-19 14:10:00,526.27,526.27,525.91,526.09,11223.0,524.705,524.705,524.3461,524.5255,11223.0
2024-12-19 14:20:00,526.07,526.27,525.64,525.75,10189.0,524.5056,524.705,524.0769,524.1865,10189.0
2024-12-19 14:30:00,525.75,526.19,525.75,526.07,13356.0,524.1865,524.6252,524.1865,524.5056,13356.0
2024-12-19 14:40:00,526.03,526.26,525.65,525.65,15866.0,524.4657,524.695,524.0868,524.0868,15866.0
2024-12-19 14:50:00,525.92,526.03,525.01,525.07,12638.0,524.356,524.4657,523.4487,523.5086,12638.0
2024-12-19 15:00:00,525.07,525.32,524.5,524.61,20544.0,523.5086,523.7578,522.9403,523.0499,20544.0
2024-12-19 15:10:00,524.61,525.27,524.5,525.03,14242.0,523.0499,523.708,522.9403,523.4687,14242.0
2024-12-19 15:20:00,525.01,525.61,524.67,524.94,16936.0,523.4487,524.047,523.1097,523.3789,16936.0
2024-12-19 15:30:00,525.05,525.06,523.64,525.0,19121.0,523.4886,523.4986,522.0828,523.4388,19121.0
2024-12-19 15:40:00,525.06,525.96,524.76,525.32,19686.0,523.4986,524.3959,523.1995,523.7578,19686.0
2024-12-19 15:50:00,525.46,525.47,523.11,523.22,91060.0,523.8974,523.9074,521.5544,521.6641,91060.0
2024-12-20 09:30:00,522.87,523.8,519.42,522.06,534891.0,521.3151,522.2423,517.8754,520.5075,534891.0
2024-12-20 09:40:00,522.19,522.3,520.22,520.76,37053.0,520.6371,520.7468,518.673,519.2114,37053.0
2024-12-20 09:50:00,520.63,521.74,520.36,520.63,18616.0,519.0818,520.1885,518.8126,519.0818,18616.0
2024-12-20 10:00:00,521.25,522.27,520.41,521.37,25825.0,519.6999,520.7169,518.8624,519.8196,25825.0
2024-12-20 10:10:00,521.38,521.82,520.38,521.5,20207.0,519.8295,520.2682,518.8325,519.9492,20207.0
2024-12-20 10:20:00,521.48,523.78,521.22,523.78,10557.0,519.9292,522.2224,519.67,522.2224,10557.0
2024-12-20 10:30:00,523.99,525.0,523.99,524.18,14997.0,522.4318,523.4388,522.4318,522.6212,14997.0
2024-12-20 10:40:00,524.53,524.76,523.25,524.08,32885.0,522.9702,523.1995,521.694,522.5215,32885.0
2024-12-20 10:50:00,524.08,524.3,523.3,523.39,22474.0,522.5215,522.7408,521.7438,521.8336,22474.0
2024-12-20 11:00:00,523.26,525.92,523.0,525.72,25485.0,521.7039,524.356,521.4447,524.1566,25485.0
2024-12-20 11:10:00,525.71,526.78,525.7,526.41,27145.0,524.1467,525.2135,524.1367,524.8446,27145.0
2024-12-20 11:20:00,526.55,528.17,526.55,528.0,20835.0,524.9842,526.5993,524.9842,526.4298,20835.0
2024-12-20 11:30:00,528.0,529.66,527.82,529.66,17726.0,526.4298,528.0849,526.2504,528.0849,17726.0
2024-12-20 11:40:00,529.38,530.0,529.03,529.33,17769.0,527.8057,528.4239,527.4568,527.7559,17769.0
2024-12-20 11:50:00,529.36,529.89,528.35,529.32,23244.0,527.7858,528.3142,526.7788,527.7459,23244.0
2024-12-20 12:00:00,529.21,530.18,528.75,529.75,18802.0,527.6362,528.6034,527.1776,528.1746,18802.0
2024-12-20 12:10:00,529.81,530.87,529.8,530.51,10727.0,528.2345,529.2913,528.2245,528.9324,10727.0
2024-12-20 12:20:00,530.34,532.08,530.34,532.01,18630.0,528.7629,530.4977,528.7629,530.4279,18630.0
2024-12-20 12:30:00,531.8,531.95,530.56,530.56,20936.0,530.2185,530.3681,528.9822,528.9822,20936.0
2024-12-20 12:40:00,531.25,531.5,529.69,531.43,18368.0,529.6702,529.9194,528.1148,529.8496,18368.0
2024-12-20 12:50:00,531.43,531.92,530.77,530.77,14806.0,529.8496,530.3382,529.1916,529.1916,14806.0
2024-12-20 13:00:00,530.9,531.0,529.31,529.64,19538.0,529.3212,529.4209,527.7359,528.065,19538.0
2024-12-20 13:10:00,529.93,530.53,529.64,530.2,14937.0,528.3541,528.9523,528.065,528.6233,14937.0
2024-12-20 13:20:00,530.13,530.13,528.68,528.73,12964.0,528.5535,528.5535,527.1078,527.1577,12964.0
2024-12-20 13:30:00,529.22,529.71,528.87,529.03,13381.0,527.6462,528.1348,527.2973,527.4568,13381.0
2024-12-20 13:40:00,529.2,529.46,528.04,528.04,13446.0,527.6263,527.8855,526.4697,526.4697,13446.0
2024-12-20 13:50:00,528.32,529.97,528.15,528.85,13508.0,526.7489,528.394,526.5794,527.2773,13508.0
2024-12-20 14:00:00,529.07,529.97,528.85,529.78,14024.0,527.4967,528.394,527.2773,528.2045,14024.0
2024-12-20 14:10:00,529.7,530.05,529.49,529.99,15467.0,528.1248,528.4737,527.9154,528.4139,15467.0
2024-12-20 14:20:00,529.88,530.75,529.79,530.5,25317.0,528.3043,529.1717,528.2145,528.9224,25317.0
2024-12-20 14:30:00,530.48,531.15,530.2,530.46,33672.0,528.9025,529.5705,528.6233,528.8825,33672.0
2024-12-20 14:40:00,530.46,530.46,529.26,529.48,17110.0,528.8825,528.8825,527.6861,527.9054,17110.0
2024-12-20 14:50:00,529.51,529.61,528.56,529.13,21246.0,527.9354,528.0351,526.9882,527.5565,21246.0
2024-12-20 15:00:00,529.22,530.48,529.14,530.32,12620.0,527.6462,528.9025,527.5665,528.7429,12620.0
2024-12-20 15:10:00,530.27,530.39,529.78,530.11,16600.0,528.6931,528.8127,528.2045,528.5336,16600.0
2024-12-20 15:20:00,530.28,530.55,529.9,529.94,26072.0,528.7031,528.9723,528.3242,528.3641,26072.0
2024-12-20 15:30:00,530.05,531.03,528.76,530.81,26769.0,528.4737,529.4508,527.1876,529.2315,26769.0
2024-12-20 15:40:00,530.82,531.3,530.15,530.22,37332.0,529.2415,529.72,528.5734,528.6432,37332.0
2024-12-20 15:50:00,530.24,530.89,527.42,528.39,209729.0,528.6632,529.3112,525.8516,526.8187,209729.0
2024-12-23 09:30:00,525.83,528.48,525.38,526.72,82142.0,524.2663,526.9084,523.8176,525.1536,82142.0
2024-12-23 09:40:00,526.71,527.05,524.14,524.14,32588.0,525.1437,525.4827,522.5813,522.5813,32588.0
2024-12-23 09:50:00,524.48,524.74,523.69,524.26,43225.0,522.9203,523.1795,522.1327,522.701,43225.0
2024-12-23 10:00:00,524.26,524.68,522.54,522.8,41598.0,522.701,523.1197,520.9861,521.2453,41598.0
2024-12-23 10:10:00,522.24,525.07,521.77,523.54,20132.0,520.687,523.5086,520.2184,521.9831,20132.0
2024-12-23 10:20:00,523.6,524.62,523.35,524.31,26389.0,522.0429,523.0599,521.7937,522.7508,26389.0
2024-12-23 10:30:00,524.42,524.61,523.1,523.24,28114.0,522.8605,523.0499,521.5444,521.684,28114.0
2024-12-23 10:40:00,523.1,523.16,522.26,522.28,18037.0,521.5444,521.6042,520.7069,520.7269,18037.0
2024-12-23 10:50:00,522.44,522.5,521.25,521.29,28710.0,520.8864,520.9462,519.6999,519.7398,28710.0
2024-12-23 11:00:00,521.38,522.08,521.13,521.63,15745.0,519.8295,520.5274,519.5803,520.0788,15745.0
2024-12-23 11:10:00,521.37,522.34,521.37,522.26,18127.0,519.8196,520.7867,519.8196,520.7069,18127.0
2024-12-23 11:20:00,522.39,523.97,522.39,523.97,16443.0,520.8365,522.4118,520.8365,522.4118,16443.0
2024-12-23 11:30:00,523.97,524.03,523.34,523.7,16949.0,522.4118,522.4716,521.7837,522.1426,16949.0
2024-12-23 11:40:00,523.7,524.45,523.69,524.4,12606.0,522.1426,522.8904,522.1327,522.8405,12606.0
2024-12-23 11:50:00,524.4,525.64,524.4,525.52,10642.0,522.8405,524.0769,522.8405,523.9572,10642.0
2024-12-23 12:00:00,525.71,525.99,525.27,525.39,7319.0,524.1467,524.4258,523.708,523.8276,7319.0
2024-12-23 12:10:00,525.39,525.39,523.94,524.34,21424.0,523.8276,523.8276,522.3819,522.7807,21424.0
2024-12-23 12:20:00,524.27,525.33,523.88,525.23,32484.0,522.7109,523.7678,522.3221,523.6681,32484.0
2024-12-23 12:30:00,525.12,525.61,524.46,524.88,16116.0,523.5584,524.047,522.9004,523.3191,16116.0
2024-12-23 12:40:00,524.96,525.66,524.51,525.48,18510.0,523.3989,524.0968,522.9502,523.9173,18510.0
2024-12-23 12:50:00,525.64,525.86,525.23,525.38,10033.0,524.0769,524.2962,523.6681,523.8176,10033.0
2024-12-23 13:00:00,525.24,526.38,525.21,526.37,7223.0,523.6781,524.8147,523.6481,524.8047,7223.0
2024-12-23 13:10:00,526.29,526.36,525.75,525.82,6737.0,524.7249,524.7947,524.1865,524.2563,6737.0
2024-12-23 13:20:00,525.72,526.85,525.72,526.8,8543.0,524.1566,525.2833,524.1566,525.2334,8543.0
2024-12-23 13:30:00,527.0,527.03,526.47,526.92,9347.0,525.4328,525.4627,524.9044,525.3531,9347.0
2024-12-23 13:40:00,527.08,527.11,526.5,526.68,8746.0,525.5126,525.5425,524.9343,525.1138,8746.0
2024-12-23 13:50:00,526.51,526.9,526.1,526.62,14010.0,524.9443,525.3331,524.5355,525.0539,14010.0
2024-12-23 14:00:00,526.44,526.77,526.44,526.66,7646.0,524.8745,525.2035,524.8745,525.0938,7646.0
2024-12-23 14:10:00,526.66,526.73,526.4,526.67,6180.0,525.0938,525.1636,524.8346,525.1038,6180.0
2024-12-23 14:20:00,526.82,526.82,525.87,526.18,13838.0,525.2534,525.2534,524.3062,524.6153,13838.0
2024-12-23 14:30:00,526.19,526.36,525.54,525.76,10636.0,524.6252,524.7947,523.9772,524.1965,10636.0
2024-12-23 14:40:00,525.61,525.9,525.28,525.79,10912.0,524.047,524.3361,523.7179,524.2264,10912.0
2024-12-23 14:50:00,525.94,526.58,525.75,526.04,12151.0,524.376,525.0141,524.1865,524.4757,12151.0
2024-12-23 15:00:00,526.04,526.96,525.95,526.01,15689.0,524.4757,525.3929,524.3859,524.4458,15689.0
2024-12-23 15:10:00,526.01,526.3,525.53,525.75,17900.0,524.4458,524.7349,523.9672,524.1865,17900.0
2024-12-23 15:20:00,526.06,526.32,525.53,525.98,20809.0,524.4956,524.7548,523.9672,524.4158,20809.0
2024-12-23 15:30:00,525.97,527.35,525.97,527.01,29674.0,524.4059,525.7818,524.4059,525.4428,29674.0
2024-12-23 15:40:00,526.83,528.77,526.76,528.39,25994.0,525.2633,527.1976,525.1935,526.8187,25994.0
2024-12-23 15:50:00,528.54,529.4,528.23,528.89,120797.0,526.9682,527.8257,526.6592,527.3172,120797.0
2024-12-24 09:30:00,529.27,531.33,527.83,530.81,36583.0,527.6961,529.7499,526.2603,529.2315,36583.0
2024-12-24 09:40:00,530.81,531.95,530.62,531.47,14862.0,529.2315,530.3681,529.0421,529.8895,14862.0
2024-12-24 09:50:00,531.71,531.94,530.84,530.97,17543.0,530.1288,530.3581,529.2614,529.391,17543.0
2024-12-24 10:00:00,531.37,532.0,531.09,531.31,19932.0,529.7898,530.4179,529.5107,529.73,19932.0
2024-12-24 10:10:00,531.21,532.27,530.96,532.27,19169.0,529.6303,530.6871,529.381,530.6871,19169.0
2024-12-24 10:20:00,531.97,532.27,531.47,531.86,13315.0,530.388,530.6871,529.8895,530.2784,13315.0
2024-12-24 10:30:00,531.67,532.38,531.13,532.38,15932.0,530.0889,530.7968,529.5505,530.7968,15932.0
2024-12-24 10:40:00,532.39,532.89,532.39,532.53,7794.0,530.8068,531.3053,530.8068,530.9464,7794.0
2024-12-24 10:50:00,532.37,532.66,532.22,532.59,13471.0,530.7868,531.076,530.6373,531.0062,13471.0
2024-12-24 11:00:00,532.67,532.95,532.34,532.36,15567.0,531.086,531.3651,530.7569,530.7769,15567.0
2024-12-24 11:10:00,532.66,532.66,531.91,532.37,13540.0,531.076,531.076,530.3282,530.7868,13540.0
2024-12-24 11:20:00,532.44,532.69,532.31,532.53,8256.0,530.8566,531.1059,530.727,530.9464,8256.0
2024-12-24 11:30:00,532.53,532.99,532.47,532.95,14218.0,530.9464,531.405,530.8866,531.3651,14218.0
2024-12-24 11:40:00,533.0,533.28,532.65,532.95,18435.0,531.415,531.6941,531.066,531.3651,18435.0
2024-12-24 11:50:00,533.13,533.13,532.18,532.35,17168.0,531.5446,531.5446,530.5974,530.7669,17168.0
2024-12-24 12:00:00,532.35,533.23,532.09,532.91,21174.0,530.7669,531.6443,530.5077,531.3252,21174.0
2024-12-24 12:10:00,532.91,533.88,532.51,533.88,31735.0,531.3252,532.2924,530.9264,532.2924,31735.0
2024-12-24 12:20:00,533.81,534.8,533.67,534.8,28744.0,532.2226,533.2096,532.083,533.2096,28744.0
2024-12-24 12:30:00,534.82,534.82,533.52,534.0,13290.0,533.2296,533.2296,531.9334,532.412,13290.0
2024-12-24 12:40:00,534.1,534.27,533.6,533.68,8614.0,532.5117,532.6812,532.0132,532.093,8614.0
2024-12-24 12:50:00,534.04,535.74,533.86,535.64,56689.0,532.4519,534.1468,532.2724,534.0471,56689.0
2024-12-26 09:30:00,533.03,535.52,532.92,535.07,35486.0,531.4449,533.9275,531.3352,533.4788,35486.0
2024-12-26 09:40:00,534.92,535.04,533.74,534.49,16238.0,533.3293,533.4489,532.1528,532.9005,16238.0
2024-12-26 09:50:00,534.91,535.07,534.1,534.39,14788.0,533.3193,533.4788,532.5117,532.8008,14788.0
2024-12-26 10:00:00,534.41,535.67,534.41,535.37,9509.0,532.8208,534.077,532.8208,533.7779,9509.0
2024-12-26 10:10:00,535.35,535.43,534.35,535.01,7776.0,533.758,533.8377,532.761,533.419,7776.0
2024-12-26 10:20:00,535.01,535.33,534.4,534.55,9695.0,533.419,533.738,532.8108,532.9604,9695.0
2024-12-26 10:30:00,534.62,535.26,534.28,534.56,14454.0,533.0302,533.6683,532.6912,532.9703,14454.0
2024-12-26 10:40:00,534.51,535.26,534.22,535.26,5968.0,532.9205,533.6683,532.6313,533.6683,5968.0
2024-12-26 10:50:00,535.3,535.3,534.56,534.77,9228.0,533.7081,533.7081,532.9703,533.1797,9228.0
2024-12-26 11:00:00,534.77,535.4,534.6,535.11,10696.0,533.1797,533.8078,533.0102,533.5187,10696.0
2024-12-26 11:10:00,535.02,536.14,535.02,536.14,4623.0,533.429,534.5456,533.429,534.5456,4623.0
2024-12-26 11:20:00,535.94,536.02,535.42,535.42,7103.0,534.3462,534.426,533.8278,533.8278,7103.0
2024-12-26 11:30:00,535.72,536.3,535.72,536.3,5936.0,534.1269,534.7052,534.1269,534.7052,5936.0
2024-12-26 11:40:00,536.3,536.96,536.17,536.96,5469.0,534.7052,535.3632,534.5755,535.3632,5469.0
2024-12-26 11:50:00,536.96,537.19,536.78,536.79,6226.0,535.3632,535.5925,535.1837,535.1937,6226.0
2024-12-26 12:00:00,536.82,536.96,536.68,536.94,5341.0,535.2236,535.3632,535.084,535.3433,5341.0
2024-12-26 12:10:00,536.97,537.7,536.77,537.5,10036.0,535.3732,536.101,535.1738,535.9016,10036.0
2024-12-26 12:20:00,537.57,537.57,536.67,536.67,8182.0,535.9714,535.9714,535.0741,535.0741,8182.0
2024-12-26 12:30:00,536.66,537.17,536.46,536.77,4486.0,535.0641,535.5726,534.8647,535.1738,4486.0
2024-12-26 12:40:00,536.77,536.9,536.04,536.17,4467.0,535.1738,535.3034,534.4459,534.5755,4467.0
2024-12-26 12:50:00,536.17,536.73,535.97,536.39,5955.0,534.5755,535.1339,534.3761,534.7949,5955.0
2024-12-26 13:00:00,536.45,536.88,536.32,536.76,6650.0,534.8547,535.2834,534.7251,535.1638,6650.0
2024-12-26 13:10:00,536.88,536.88,536.39,536.58,6216.0,535.2834,535.2834,534.7949,534.9843,6216.0
2024-12-26 13:20:00,536.58,536.81,536.24,536.24,3459.0,534.9843,535.2136,534.6453,534.6453,3459.0
2024-12-26 13:30:00,536.15,536.74,536.15,536.74,6257.0,534.5556,535.1439,534.5556,535.1439,6257.0
2024-12-26 13:40:00,536.55,536.77,536.05,536.3,9910.0,534.9544,535.1738,534.4559,534.7052,9910.0
2024-12-26 13:50:00,536.32,536.54,536.09,536.52,6750.0,534.7251,534.9444,534.4958,534.9245,6750.0
2024-12-26 14:00:00,536.6,536.6,535.85,535.9,6103.0,535.0043,535.0043,534.2565,534.3064,6103.0
2024-12-26 14:10:00,536.01,536.5,535.77,535.92,6279.0,534.416,534.9046,534.1767,534.3263,6279.0
2024-12-26 14:20:00,536.02,536.29,535.78,536.29,4930.0,534.426,534.6952,534.1867,534.6952,4930.0
2024-12-26 14:30:00,536.29,536.67,535.97,536.66,6614.0,534.6952,535.0741,534.3761,535.0641,6614.0
2024-12-26 14:40:00,536.49,536.72,536.38,536.51,6442.0,534.8946,535.1239,534.7849,534.9145,6442.0
2024-12-26 14:50:00,536.58,537.3,536.43,536.9,6487.0,534.9843,535.7022,534.8348,535.3034,6487.0
2024-12-26 15:00:00,537.04,537.65,536.89,537.65,10030.0,535.443,536.0511,535.2934,536.0511,10030.0
2024-12-26 15:10:00,537.65,537.65,536.9,536.96,10098.0,536.0511,536.0511,535.3034,535.3632,10098.0
2024-12-26 15:20:00,536.91,537.65,536.91,537.65,11272.0,535.3133,536.0511,535.3133,536.0511,11272.0
2024-12-26 15:30:00,537.65,537.65,536.69,536.89,16904.0,536.0511,536.0511,535.094,535.2934,16904.0
2024-12-26 15:40:00,536.88,536.88,535.84,535.96,10864.0,535.2834,535.2834,534.2465,534.3662,10864.0
2024-12-26 15:50:00,535.69,536.65,535.65,535.86,77393.0,534.097,535.0541,534.0571,534.2665,77393.0
2024-12-27 09:30:00,533.61,536.28,533.48,536.0,34579.0,532.0232,534.6852,531.8935,534.4061,34579.0
2024-12-27 09:40:00,536.26,537.51,536.25,537.51,19401.0,534.6653,535.9116,534.6553,535.9116,19401.0
2024-12-27 09:50:00,537.51,537.51,536.89,537.29,11672.0,535.9116,535.9116,535.2934,535.6922,11672.0
2024-12-27 10:00:00,537.33,537.56,535.28,535.92,21070.0,535.7321,535.9614,533.6882,534.3263,21070.0
2024-12-27 10:10:00,535.77,535.78,534.12,534.23,20645.0,534.1767,534.1867,532.5316,532.6413,20645.0
2024-12-27 10:20:00,533.94,534.9,533.63,533.94,18101.0,532.3522,533.3093,532.0431,532.3522,18101.0
2024-12-27 10:30:00,533.94,533.94,532.99,533.45,14884.0,532.3522,532.3522,531.405,531.8636,14884.0
2024-12-27 10:40:00,533.41,533.84,532.68,532.83,12101.0,531.8238,532.2525,531.0959,531.2455,12101.0
2024-12-27 10:50:00,533.09,533.72,532.41,532.77,14230.0,531.5047,532.1328,530.8267,531.1857,14230.0
2024-12-27 11:00:00,532.8,532.81,531.83,532.0,12387.0,531.2156,531.2255,530.2485,530.4179,12387.0
2024-12-27 11:10:00,531.92,532.09,531.6,531.6,3253.0,530.3382,530.5077,530.0191,530.0191,3253.0
2024-12-27 11:20:00,531.72,532.79,531.49,532.79,10108.0,530.1388,531.2056,529.9095,531.2056,10108.0
2024-12-27 11:30:00,532.69,533.34,532.5,533.24,9327.0,531.1059,531.754,530.9165,531.6543,9327.0
2024-12-27 11:40:00,533.25,533.3,532.26,532.26,8830.0,531.6642,531.7141,530.6772,530.6772,8830.0
2024-12-27 11:50:00,532.26,532.26,531.19,531.29,13693.0,530.6772,530.6772,529.6104,529.7101,13693.0
2024-12-27 12:00:00,531.25,531.38,530.82,531.25,15072.0,529.6702,529.7998,529.2415,529.6702,15072.0
2024-12-27 12:10:00,531.36,531.59,531.05,531.44,11186.0,529.7799,530.0092,529.4708,529.8596,11186.0
2024-12-27 12:20:00,531.17,531.67,530.8,531.61,10871.0,529.5904,530.0889,529.2215,530.0291,10871.0
2024-12-27 12:30:00,531.71,532.41,531.2,531.21,17894.0,530.1288,530.8267,529.6203,529.6303,17894.0
2024-12-27 12:40:00,531.22,531.46,531.07,531.08,9963.0,529.6403,529.8796,529.4907,529.5007,9963.0
2024-12-27 12:50:00,531.08,532.0,531.04,531.97,9840.0,529.5007,530.4179,529.4608,530.388,9840.0
2024-12-27 13:00:00,531.96,532.1,531.49,531.7,20470.0,530.3781,530.5177,529.9095,530.1188,20470.0
2024-12-27 13:10:00,531.59,531.82,531.22,531.63,6315.0,530.0092,530.2385,529.6403,530.049,6315.0
2024-12-27 13:20:00,531.78,531.99,531.43,531.61,6629.0,530.1986,530.408,529.8496,530.0291,6629.0
2024-12-27 13:30:00,531.56,532.01,531.55,532.01,4342.0,529.9793,530.4279,529.9693,530.4279,4342.0
2024-12-27 13:40:00,532.01,532.24,531.84,531.97,4349.0,530.4279,530.6572,530.2584,530.388,4349.0
2024-12-27 13:50:00,532.12,532.67,532.09,532.59,6708.0,530.5376,531.086,530.5077,531.0062,6708.0
2024-12-27 14:00:00,532.58,532.99,532.48,532.95,8757.0,530.9962,531.405,530.8965,531.3651,8757.0
2024-12-27 14:10:00,533.01,533.57,532.96,533.55,7179.0,531.4249,531.9833,531.3751,531.9633,7179.0
2024-12-27 14:20:00,533.72,533.72,533.3,533.5,4060.0,532.1328,532.1328,531.7141,531.9135,4060.0
2024-12-27 14:30:00,533.58,534.03,533.34,533.68,9888.0,531.9932,532.4419,531.754,532.093,9888.0
2024-12-27 14:40:00,533.98,534.39,533.87,534.11,4298.0,532.3921,532.8008,532.2824,532.5217,4298.0
2024-12-27 14:50:00,534.39,534.39,533.94,533.95,8968.0,532.8008,532.8008,532.3522,532.3621,8968.0
2024-12-27 15:00:00,533.95,533.95,533.14,533.14,14005.0,532.3621,532.3621,531.5546,531.5546,14005.0
2024-12-27 15:10:00,533.09,533.09,531.66,532.3,14904.0,531.5047,531.5047,530.079,530.7171,14904.0
2024-12-27 15:20:00,532.05,532.05,531.37,531.73,15853.0,530.4678,530.4678,529.7898,530.1488,15853.0
2024-12-27 15:30:00,531.72,531.89,531.17,531.17,15877.0,530.1388,530.3083,529.5904,529.5904,15877.0
2024-12-27 15:40:00,531.12,532.13,530.88,532.13,20917.0,529.5406,530.5476,529.3013,530.5476,20917.0
2024-12-27 15:50:00,532.14,533.13,531.63,532.48,115289.0,530.5575,531.5446,530.049,530.8965,115289.0
2024-12-30 09:30:00,527.0,527.65,525.3,525.77,55141.0,525.4328,526.0809,523.7379,524.2065,55141.0
2024-12-30 09:40:00,525.93,526.0,524.77,524.82,17106.0,524.366,524.4358,523.2094,523.2593,17106.0
2024-12-30 09:50:00,524.89,525.16,523.3,523.45,22618.0,523.3291,523.5983,521.7438,521.8934,22618.0
2024-12-30 10:00:00,523.36,523.72,522.33,522.72,26148.0,521.8036,522.1626,520.7767,521.1655,26148.0
2024-12-30 10:10:00,522.79,523.32,522.3,522.54,21730.0,521.2353,521.7638,520.7468,520.9861,21730.0
2024-12-30 10:20:00,522.55,522.55,521.33,522.1,12667.0,520.9961,520.9961,519.7797,520.5474,12667.0
2024-12-30 10:30:00,522.1,523.42,522.08,523.42,8910.0,520.5474,521.8635,520.5274,521.8635,8910.0
2024-12-30 10:40:00,523.49,523.98,522.71,522.99,15644.0,521.9333,522.4218,521.1556,521.4347,15644.0
2024-12-30 10:50:00,523.3,524.48,522.68,524.0,11827.0,521.7438,522.9203,521.1257,522.4417,11827.0
2024-12-30 11:00:00,524.31,525.0,523.68,524.84,18990.0,522.7508,523.4388,522.1227,523.2792,18990.0
2024-12-30 11:10:00,525.0,525.93,524.22,525.68,20896.0,523.4388,524.366,522.6611,524.1167,20896.0
2024-12-30 11:20:00,525.78,525.78,524.54,525.55,12349.0,524.2164,524.2164,522.9801,523.9871,12349.0
2024-12-30 11:30:00,525.52,526.18,525.52,525.94,5857.0,523.9572,524.6153,523.9572,524.376,5857.0
2024-12-30 11:40:00,526.35,526.68,525.25,525.25,9105.0,524.7847,525.1138,523.688,523.688,9105.0
2024-12-30 11:50:00,525.36,526.59,525.09,526.59,15541.0,523.7977,525.024,523.5285,525.024,15541.0
2024-12-30 12:00:00,526.56,526.95,526.39,526.76,13721.0,524.9941,525.383,524.8246,525.1935,13721.0
2024-12-30 12:10:00,527.36,527.43,526.89,527.35,4935.0,525.7917,525.8615,525.3231,525.7818,4935.0
2024-12-30 12:20:00,527.4,527.86,527.33,527.61,13428.0,525.8316,526.2903,525.7618,526.041,13428.0
2024-12-30 12:30:00,527.35,527.49,526.73,526.86,6922.0,525.7818,525.9214,525.1636,525.2932,6922.0
2024-12-30 12:40:00,527.32,527.64,526.47,527.63,5921.0,525.7519,526.0709,524.9044,526.0609,5921.0
2024-12-30 12:50:00,527.85,527.87,526.28,527.39,7974.0,526.2803,526.3002,524.715,525.8217,7974.0
2024-12-30 13:00:00,527.42,527.58,526.69,527.17,6142.0,525.8516,526.0111,525.1237,525.6023,6142.0
2024-12-30 13:10:00,527.38,527.8,526.96,527.09,5385.0,525.8117,526.2304,525.3929,525.5225,5385.0
2024-12-30 13:20:00,527.07,527.41,526.46,527.25,11842.0,525.5026,525.8416,524.8944,525.6821,11842.0
2024-12-30 13:30:00,526.99,527.47,526.73,526.79,10315.0,525.4228,525.9014,525.1636,525.2234,10315.0
2024-12-30 13:40:00,527.04,527.89,526.82,527.76,6414.0,525.4727,526.3202,525.2534,526.1906,6414.0
2024-12-30 13:50:00,527.98,528.09,527.6,527.87,4582.0,526.4099,526.5196,526.031,526.3002,4582.0
2024-12-30 14:00:00,527.82,528.22,527.08,527.51,10013.0,526.2504,526.6492,525.5126,525.9413,10013.0
2024-12-30 14:10:00,527.66,527.74,526.76,527.03,7621.0,526.0909,526.1706,525.1935,525.4627,7621.0
2024-12-30 14:20:00,526.85,527.4,526.56,527.15,7811.0,525.2833,525.8316,524.9941,525.5824,7811.0
2024-12-30 14:30:00,527.33,527.8,527.21,527.62,10966.0,525.7618,526.2304,525.6422,526.051,10966.0
2024-12-30 14:40:00,527.77,528.42,527.4,528.04,15164.0,526.2005,526.8486,525.8316,526.4697,15164.0
2024-12-30 14:50:00,527.87,528.57,527.67,528.12,11571.0,526.3002,526.9981,526.1008,526.5495,11571.0
2024-12-30 15:00:00,528.12,528.36,527.44,527.83,9999.0,526.5495,526.7888,525.8715,526.2603,9999.0
2024-12-30 15:10:00,528.01,528.31,527.66,528.01,11867.0,526.4398,526.7389,526.0909,526.4398,11867.0
2024-12-30 15:20:00,528.05,528.19,527.21,527.22,16478.0,526.4797,526.6193,525.6422,525.6522,16478.0
2024-12-30 15:30:00,527.26,527.36,526.62,527.13,15414.0,525.692,525.7917,525.0539,525.5624,15414.0
2024-12-30 15:40:00,527.13,527.82,526.88,527.66,14246.0,525.5624,526.2504,525.3132,526.0909,14246.0
2024-12-30 15:50:00,527.52,527.75,525.46,525.55,95976.0,525.9513,526.1806,523.8974,523.9871,95976.0
2024-12-31 09:30:00,527.67,527.67,525.56,526.71,35677.0,526.1008,526.1008,523.9971,525.1437,35677.0
2024-12-31 09:40:00,526.73,527.51,526.43,527.12,15686.0,525.1636,525.9413,524.8645,525.5525,15686.0
2024-12-31 09:50:00,527.12,528.16,526.44,528.0,17418.0,525.5525,526.5894,524.8745,526.4298,17418.0
2024-12-31 10:00:00,528.23,529.12,527.8,528.0,15026.0,526.6592,527.5465,526.2304,526.4298,15026.0
2024-12-31 10:10:00,528.04,529.19,527.83,528.92,14529.0,526.4697,527.6163,526.2603,527.3471,14529.0
2024-12-31 10:20:00,528.79,528.91,528.11,528.16,10741.0,527.2175,527.3371,526.5395,526.5894,10741.0
2024-12-31 10:30:00,528.0,528.18,526.86,527.73,11673.0,526.4298,526.6093,525.2932,526.1606,11673.0
2024-12-31 10:40:00,528.03,528.1,527.39,527.82,6891.0,526.4598,526.5295,525.8217,526.2504,6891.0
2024-12-31 10:50:00,527.98,528.33,527.77,527.77,6885.0,526.4099,526.7589,526.2005,526.2005,6885.0
2024-12-31 11:00:00,528.15,528.15,526.77,527.25,25121.0,526.5794,526.5794,525.2035,525.6821,25121.0
2024-12-31 11:10:00,527.24,527.7,526.77,527.21,8245.0,525.6721,526.1307,525.2035,525.6422,8245.0
2024-12-31 11:20:00,527.06,527.5,526.96,527.07,9117.0,525.4926,525.9313,525.3929,525.5026,9117.0
2024-12-31 11:30:00,526.99,527.23,526.85,526.97,22057.0,525.4228,525.6621,525.2833,525.4029,22057.0
2024-12-31 11:40:00,526.96,527.13,526.4,526.93,9691.0,525.3929,525.5624,524.8346,525.363,9691.0
2024-12-31 11:50:00,526.9,527.08,525.98,526.19,6683.0,525.3331,525.5126,524.4158,524.6252,6683.0
2024-12-31 12:00:00,526.18,526.37,525.78,526.36,3951.0,524.6153,524.8047,524.2164,524.7947,3951.0
2024-12-31 12:10:00,526.42,527.0,526.4,527.0,9053.0,524.8545,525.4328,524.8346,525.4328,9053.0
2024-12-31 12:20:00,527.09,527.13,526.05,526.88,11194.0,525.5225,525.5624,524.4856,525.3132,11194.0
2024-12-31 12:30:00,526.73,526.73,525.9,526.24,8949.0,525.1636,525.1636,524.3361,524.6751,8949.0
2024-12-31 12:40:00,526.16,526.42,525.6,526.42,13105.0,524.5953,524.8545,524.037,524.8545,13105.0
2024-12-31 12:50:00,526.62,527.83,526.55,527.83,12623.0,525.0539,526.2603,524.9842,526.2603,12623.0
2024-12-31 13:00:00,527.71,527.99,527.4,527.52,4415.0,526.1407,526.4199,525.8316,525.9513,4415.0
2024-12-31 13:10:00,527.51,527.6,526.99,527.0,5290.0,525.9413,526.031,525.4228,525.4328,5290.0
2024-12-31 13:20:00,527.0,527.01,526.43,526.48,25091.0,525.4328,525.4428,524.8645,524.9144,25091.0
2024-12-31 13:30:00,526.48,527.08,526.48,526.88,5207.0,524.9144,525.5126,524.9144,525.3132,5207.0
2024-12-31 13:40:00,527.04,527.66,527.04,527.66,3248.0,525.4727,526.0909,525.4727,526.0909,3248.0
2024-12-31 13:50:00,527.85,527.88,527.05,527.13,3902.0,526.2803,526.3102,525.4827,525.5624,3902.0
2024-12-31 14:00:00,527.13,527.37,526.65,527.14,7409.0,525.5624,525.8017,525.0839,525.5724,7409.0
2024-12-31 14:10:00,527.3,527.75,526.72,526.95,13671.0,525.7319,526.1806,525.1536,525.383,13671.0
2024-12-31 14:20:00,526.77,527.21,526.68,526.78,9938.0,525.2035,525.6422,525.1138,525.2135,9938.0
2024-12-31 14:30:00,526.72,527.15,526.46,527.12,10034.0,525.1536,525.5824,524.8944,525.5525,10034.0
2024-12-31 14:40:00,527.01,527.01,526.41,526.47,7808.0,525.4428,525.4428,524.8446,524.9044,7808.0
2024-12-31 14:50:00,526.46,527.2,526.46,526.89,9638.0,524.8944,525.6322,524.8944,525.3231,9638.0
2024-12-31 15:00:00,526.89,527.33,526.83,527.29,10079.0,525.3231,525.7618,525.2633,525.722,10079.0
2024-12-31 15:10:00,527.29,527.29,525.94,526.43,11175.0,525.722,525.722,524.376,524.8645,11175.0
2024-12-31 15:20:00,526.57,527.76,526.57,527.66,18577.0,525.0041,526.1906,525.0041,526.0909,18577.0
2024-12-31 15:30:00,527.73,527.95,526.97,527.45,18502.0,526.1606,526.38,525.4029,525.8815,18502.0
2024-12-31 15:40:00,527.19,527.81,526.63,527.71,23734.0,525.6223,526.2404,525.0639,526.1407,23734.0
2024-12-31 15:50:00,527.57,527.72,525.61,527.17,144819.0,526.0011,526.1507,524.047,525.6023,144819.0
2025-01-02 09:30:00,529.19,529.19,526.01,526.86,78646.0,527.6163,527.6163,524.4458,525.2932,78646.0
2025-01-02 09:40:00,526.48,528.1,525.65,527.94,37792.0,524.9144,526.5295,524.0868,526.37,37792.0
2025-01-02 09:50:00,528.12,529.88,527.9,529.43,30584.0,526.5495,528.3043,526.3301,527.8556,30584.0
2025-01-02 10:00:00,529.48,530.56,529.37,529.61,37437.0,527.9054,528.9822,527.7958,528.0351,37437.0
2025-01-02 10:10:00,529.35,529.82,528.34,528.56,31431.0,527.7758,528.2444,526.7688,526.9882,31431.0
2025-01-02 10:20:00,528.55,528.55,526.98,527.38,22369.0,526.9782,526.9782,525.4129,525.8117,22369.0
2025-01-02 10:30:00,527.14,527.3,525.89,525.97,51362.0,525.5724,525.7319,524.3261,524.4059,51362.0
2025-01-02 10:40:00,525.96,526.53,525.25,526.38,54848.0,524.3959,524.9642,523.688,524.8147,54848.0
2025-01-02 10:50:00,526.3,526.71,525.65,526.15,17700.0,524.7349,525.1437,524.0868,524.5853,17700.0
2025-01-02 11:00:00,526.33,526.66,524.59,525.04,50871.0,524.7648,525.0938,523.03,523.4786,50871.0
2025-01-02 11:10:00,525.18,526.17,524.78,526.01,25259.0,523.6182,524.6053,523.2194,524.4458,25259.0
2025-01-02 11:20:00,525.96,526.76,525.42,526.28,20390.0,524.3959,525.1935,523.8575,524.715,20390.0
2025-01-02 11:30:00,526.21,526.52,526.07,526.45,13665.0,524.6452,524.9542,524.5056,524.8845,13665.0
2025-01-02 11:40:00,526.45,526.75,525.91,526.37,14042.0,524.8845,525.1836,524.3461,524.8047,14042.0
2025-01-02 11:50:00,526.26,526.64,525.92,525.97,20766.0,524.695,525.0739,524.356,524.4059,20766.0
2025-01-02 12:00:00,525.96,526.26,525.0,525.27,27077.0,524.3959,524.695,523.4388,523.708,27077.0
2025-01-02 12:10:00,525.34,526.09,525.2,525.21,10738.0,523.7778,524.5255,523.6382,523.6481,10738.0
2025-01-02 12:20:00,525.26,525.26,522.57,522.58,22185.0,523.698,523.698,521.016,521.026,22185.0
2025-01-02 12:30:00,522.67,522.67,520.6,520.6,17005.0,521.1157,521.1157,519.0518,519.0518,17005.0
2025-01-02 12:40:00,520.55,520.68,519.06,519.81,14238.0,519.002,519.1316,517.5164,518.2642,14238.0
2025-01-02 12:50:00,519.6,521.36,519.46,520.83,11774.0,518.0548,519.8096,517.9152,519.2812,11774.0
2025-01-02 13:00:00,520.84,521.38,520.29,521.04,23049.0,519.2911,519.8295,518.7428,519.4905,23049.0
2025-01-02 13:10:00,521.05,521.05,519.93,520.28,12700.0,519.5005,519.5005,518.3838,518.7328,12700.0
2025-01-02 13:20:00,520.35,521.12,520.31,520.81,17345.0,518.8026,519.5703,518.7627,519.2612,17345.0
2025-01-02 13:30:00,520.4,520.4,519.46,519.71,13164.0,518.8524,518.8524,517.9152,518.1645,13164.0
2025-01-02 13:40:00,519.54,519.9,518.49,518.93,26703.0,517.995,518.3539,516.9481,517.3868,26703.0
2025-01-02 13:50:00,518.94,519.26,517.66,519.26,23696.0,517.3968,517.7158,516.1206,517.7158,23696.0
2025-01-02 14:00:00,519.26,520.2,519.08,519.4,16250.0,517.7158,518.653,517.5364,517.8554,16250.0
2025-01-02 14:10:00,519.62,520.77,519.13,520.65,24096.0,518.0748,519.2213,517.5862,519.1017,24096.0
2025-01-02 14:20:00,520.65,521.1,520.34,520.88,17498.0,519.1017,519.5504,518.7926,519.331,17498.0
2025-01-02 14:30:00,520.87,521.07,520.27,520.79,12828.0,519.321,519.5205,518.7228,519.2413,12828.0
2025-01-02 14:40:00,520.73,521.69,520.62,521.34,15645.0,519.1815,520.1386,519.0718,519.7896,15645.0
2025-01-02 14:50:00,521.4,521.96,520.03,520.11,18521.0,519.8495,520.4078,518.4835,518.5633,18521.0
2025-01-02 15:00:00,520.11,521.37,520.11,521.37,25178.0,518.5633,519.8196,518.5633,519.8196,25178.0
2025-01-02 15:10:00,521.45,521.98,521.09,521.54,28235.0,519.8993,520.4277,519.5404,519.9891,28235.0
2025-01-02 15:20:00,521.37,521.73,521.15,521.27,18404.0,519.8196,520.1785,519.6002,519.7199,18404.0
2025-01-02 15:30:00,521.33,522.43,520.8,521.37,22345.0,519.7797,520.8764,519.2513,519.8196,22345.0
2025-01-02 15:40:00,521.65,521.9,521.16,521.16,20745.0,520.0987,520.348,519.6102,519.6102,20745.0
2025-01-02 15:50:00,521.26,522.54,520.18,522.25,181610.0,519.7099,520.9861,518.6331,520.6969,181610.0
2025-01-03 09:30:00,522.53,524.46,521.59,522.36,84399.0,520.9761,522.9004,520.0389,520.8066,84399.0
2025-01-03 09:40:00,522.31,522.61,519.45,519.52,47181.0,520.7568,521.0559,517.9053,517.9751,47181.0
2025-01-03 09:50:00,519.52,519.52,517.68,518.45,25346.0,517.9751,517.9751,516.1405,516.9082,25346.0
2025-01-03 10:00:00,518.46,520.23,517.91,519.63,18233.0,516.9182,518.6829,516.3698,518.0847,18233.0
2025-01-03 10:10:00,519.49,519.81,518.37,518.38,19034.0,517.9451,518.2642,516.8285,516.8385,19034.0
2025-01-03 10:20:00,518.54,519.04,517.91,518.66,16430.0,516.998,517.4965,516.3698,517.1176,16430.0
2025-01-03 10:30:00,518.66,519.85,518.24,519.85,17102.0,517.1176,518.3041,516.6989,518.3041,17102.0
2025-01-03 10:40:00,519.84,521.48,519.83,521.31,15118.0,518.2941,519.9292,518.2841,519.7597,15118.0
2025-01-03 10:50:00,521.38,521.61,521.14,521.46,10009.0,519.8295,520.0588,519.5902,519.9093,10009.0
2025-01-03 11:00:00,521.55,521.7,520.1,520.6,13164.0,519.999,520.1486,518.5533,519.0518,13164.0
2025-01-03 11:10:00,520.68,520.73,520.0,520.51,10855.0,519.1316,519.1815,518.4536,518.9621,10855.0
2025-01-03 11:20:00,520.55,521.45,520.54,521.15,14051.0,519.002,519.8993,518.992,519.6002,14051.0
2025-01-03 11:30:00,521.24,521.91,521.02,521.02,7927.0,519.6899,520.358,519.4706,519.4706,7927.0
2025-01-03 11:40:00,521.24,521.56,520.51,520.88,8247.0,519.6899,520.009,518.9621,519.331,8247.0
2025-01-03 11:50:00,520.63,521.51,520.63,520.82,9490.0,519.0818,519.9591,519.0818,519.2712,9490.0
2025-01-03 12:00:00,520.79,521.51,520.54,521.24,7932.0,519.2413,519.9591,518.992,519.6899,7932.0
2025-01-03 12:10:00,521.35,521.35,520.09,520.15,19019.0,519.7996,519.7996,518.5434,518.6032,19019.0
2025-01-03 12:20:00,520.17,521.15,520.06,520.65,11666.0,518.6231,519.6002,518.5135,519.1017,11666.0
2025-01-03 12:30:00,520.65,521.05,520.43,520.75,10118.0,519.1017,519.5005,518.8824,519.2014,10118.0
2025-01-03 12:40:00,520.89,520.95,520.42,520.6,6359.0,519.341,519.4008,518.8724,519.0518,6359.0
2025-01-03 12:50:00,520.65,521.32,520.63,521.21,4903.0,519.1017,519.7697,519.0818,519.66,4903.0
2025-01-03 13:00:00,521.27,521.28,520.67,520.93,5999.0,519.7199,519.7298,519.1216,519.3809,5999.0
2025-01-03 13:10:00,520.91,521.0,520.67,520.87,6461.0,519.3609,519.4507,519.1216,519.321,6461.0
2025-01-03 13:20:00,521.02,521.67,521.0,521.67,16803.0,519.4706,520.1187,519.4507,520.1187,16803.0
2025-01-03 13:30:00,521.67,522.64,521.47,522.45,11841.0,520.1187,521.0858,519.9193,520.8963,11841.0
2025-01-03 13:40:00,522.25,522.56,521.87,522.43,18779.0,520.6969,521.006,520.3181,520.8764,18779.0
2025-01-03 13:50:00,522.45,522.65,521.94,522.09,11106.0,520.8963,521.0958,520.3879,520.5374,11106.0
2025-01-03 14:00:00,522.07,522.43,521.66,522.24,5491.0,520.5175,520.8764,520.1087,520.687,5491.0
2025-01-03 14:10:00,522.24,522.4,521.69,522.3,3612.0,520.687,520.8465,520.1386,520.7468,3612.0
2025-01-03 14:20:00,522.31,522.51,522.25,522.43,2667.0,520.7568,520.9562,520.6969,520.8764,2667.0
2025-01-03 14:30:00,522.49,523.29,522.49,523.29,4776.0,520.9362,521.7338,520.9362,521.7338,4776.0
2025-01-03 14:40:00,523.28,523.3,522.17,523.11,15208.0,521.7239,521.7438,520.6172,521.5544,15208.0
2025-01-03 14:50:00,523.08,523.08,522.59,522.71,11666.0,521.5245,521.5245,521.0359,521.1556,11666.0
2025-01-03 15:00:00,522.47,522.47,521.89,522.21,12469.0,520.9163,520.9163,520.338,520.6571,12469.0
2025-01-03 15:10:00,522.34,522.75,522.11,522.18,16205.0,520.7867,521.1955,520.5574,520.6272,16205.0
2025-01-03 15:20:00,522.18,522.73,521.98,522.58,25397.0,520.6272,521.1755,520.4277,521.026,25397.0
2025-01-03 15:30:00,522.5,522.79,521.57,521.57,30998.0,520.9462,521.2353,520.019,520.019,30998.0
2025-01-03 15:40:00,521.48,521.49,520.72,521.18,30312.0,519.9292,519.9392,519.1715,519.6301,30312.0
2025-01-03 15:50:00,521.19,521.74,520.76,521.2,86750.0,519.6401,520.1885,519.2114,519.6501,86750.0
2025-01-06 09:30:00,520.97,521.36,516.0,516.29,93195.0,519.4207,519.8096,514.4655,514.7547,93195.0
2025-01-06 09:40:00,516.53,519.28,516.29,519.15,45213.0,514.994,517.7358,514.7547,517.6062,45213.0
2025-01-06 09:50:00,519.11,519.54,517.89,517.89,37645.0,517.5663,517.995,516.3499,516.3499,37645.0
2025-01-06 10:00:00,518.11,520.64,518.0,519.07,56669.0,516.5693,519.0917,516.4596,517.5264,56669.0
2025-01-06 10:10:00,519.34,519.74,517.61,517.61,26530.0,517.7956,518.1944,516.0707,516.0707,26530.0
2025-01-06 10:20:00,517.5,517.95,516.95,517.7,19448.0,515.9611,516.4097,515.4127,516.1605,19448.0
2025-01-06 10:30:00,517.71,517.78,516.81,516.94,26504.0,516.1704,516.2402,515.2731,515.4027,26504.0
2025-01-06 10:40:00,516.9,518.06,516.81,517.94,28301.0,515.3629,516.5194,515.2731,516.3998,28301.0
2025-01-06 10:50:00,517.98,519.01,517.87,518.66,21462.0,516.4396,517.4666,516.33,517.1176,21462.0
2025-01-06 11:00:00,518.63,518.87,517.91,518.26,22978.0,517.0877,517.327,516.3698,516.7188,22978.0
2025-01-06 11:10:00,518.35,518.38,517.18,517.96,33232.0,516.8085,516.8385,515.642,516.4197,33232.0
2025-01-06 11:20:00,517.97,518.4,517.52,517.72,23683.0,516.4297,516.8584,515.981,516.1804,23683.0
2025-01-06 11:30:00,517.72,517.95,517.21,517.86,21602.0,516.1804,516.4097,515.6719,516.32,21602.0
2025-01-06 11:40:00,517.95,518.38,517.41,517.58,18155.0,516.4097,516.8385,515.8713,516.0408,18155.0
2025-01-06 11:50:00,517.58,517.83,517.12,517.37,21901.0,516.0408,516.2901,515.5822,515.8315,21901.0
2025-01-06 12:00:00,517.33,517.8,516.9,517.71,42906.0,515.7916,516.2602,515.3629,516.1704,42906.0
2025-01-06 12:10:00,517.72,518.05,517.19,518.04,13694.0,516.1804,516.5094,515.652,516.4995,13694.0
2025-01-06 12:20:00,518.04,518.18,516.96,517.11,15406.0,516.4995,516.639,515.4227,515.5722,15406.0
2025-01-06 12:30:00,517.36,517.36,516.66,516.68,23805.0,515.8215,515.8215,515.1236,515.1435,23805.0
2025-01-06 12:40:00,516.55,516.83,515.8,515.95,17662.0,515.0139,515.2931,514.2661,514.4157,17662.0
2025-01-06 12:50:00,515.96,516.12,515.26,515.37,16855.0,514.4256,514.5852,513.7277,513.8374,16855.0
2025-01-06 13:00:00,515.55,515.56,514.15,514.61,21559.0,514.0169,514.0268,512.621,513.0797,21559.0
2025-01-06 13:10:00,514.6,515.1,514.36,515.1,11618.0,513.0697,513.5682,512.8304,513.5682,11618.0
2025-01-06 13:20:00,514.96,515.25,514.73,514.73,14184.0,513.4286,513.7178,513.1993,513.1993,14184.0
2025-01-06 13:30:00,514.77,514.84,514.0,514.05,17243.0,513.2392,513.309,512.4715,512.5213,17243.0
2025-01-06 13:40:00,513.96,514.09,512.81,513.7,22962.0,512.4316,512.5612,511.285,512.1724,22962.0
2025-01-06 13:50:00,513.71,514.35,513.6,513.73,13627.0,512.1823,512.8204,512.0727,512.2023,13627.0
2025-01-06 14:00:00,513.88,514.07,513.27,514.0,19980.0,512.3518,512.5413,511.7436,512.4715,19980.0
2025-01-06 14:10:00,513.73,514.92,513.6,514.59,13011.0,512.2023,513.3887,512.0727,513.0597,13011.0
2025-01-06 14:20:00,514.65,515.0,514.3,514.6,15697.0,513.1195,513.4685,512.7706,513.0697,15697.0
2025-01-06 14:30:00,514.46,514.77,514.12,514.17,28476.0,512.9301,513.2392,512.5911,512.641,28476.0
2025-01-06 14:40:00,514.3,514.34,513.53,514.0,25717.0,512.7706,512.8105,512.0029,512.4715,25717.0
2025-01-06 14:50:00,514.04,514.06,513.38,513.49,22355.0,512.5114,512.5313,511.8533,511.963,22355.0
2025-01-06 15:00:00,513.46,513.62,512.5,512.73,26869.0,511.9331,512.0926,510.9759,511.2053,26869.0
2025-01-06 15:10:00,512.72,512.72,511.51,511.88,43041.0,511.1953,511.1953,509.9889,510.3578,43041.0
2025-01-06 15:20:00,511.75,512.74,511.65,512.3,32961.0,510.2282,511.2152,510.1285,510.7765,32961.0
2025-01-06 15:30:00,512.3,512.91,512.06,512.53,51030.0,510.7765,511.3847,510.5372,511.0058,51030.0
2025-01-06 15:40:00,512.53,512.53,511.52,511.82,36160.0,511.0058,511.0058,509.9989,510.298,36160.0
2025-01-06 15:50:00,511.61,512.04,511.01,512.04,163851.0,510.0886,510.5173,509.4904,510.5173,163851.0
2025-01-07 09:30:00,513.68,515.61,513.25,514.92,72564.0,512.1524,514.0767,511.7237,513.3887,72564.0
2025-01-07 09:40:00,515.02,515.24,512.44,512.8,16891.0,513.4884,513.7078,510.9161,511.275,16891.0
2025-01-07 09:50:00,512.79,513.95,512.09,513.73,22473.0,511.2651,512.4216,510.5672,512.2023,22473.0
2025-01-07 10:00:00,513.46,514.0,512.07,512.3,22019.0,511.9331,512.4715,510.5472,510.7765,22019.0
2025-01-07 10:10:00,512.4,512.48,511.07,512.37,27126.0,510.8762,510.956,509.5502,510.8463,27126.0
2025-01-07 10:20:00,512.24,514.52,512.23,514.25,16658.0,510.7167,512.9899,510.7067,512.7207,16658.0
2025-01-07 10:30:00,514.34,516.05,514.24,514.82,19044.0,512.8105,514.5154,512.7108,513.289,19044.0
2025-01-07 10:40:00,514.94,515.1,514.08,514.42,36291.0,513.4087,513.5682,512.5512,512.8902,36291.0
2025-01-07 10:50:00,514.43,515.45,513.37,515.32,22640.0,512.9002,513.9172,511.8433,513.7876,22640.0
2025-01-07 11:00:00,515.57,516.33,515.4,516.2,32740.0,514.0368,514.7945,513.8673,514.6649,32740.0
2025-01-07 11:10:00,515.98,516.24,515.23,515.69,22723.0,514.4456,514.7048,513.6978,514.1565,22723.0
2025-01-07 11:20:00,515.76,515.95,515.05,515.25,10652.0,514.2262,514.4157,513.5184,513.7178,10652.0
2025-01-07 11:30:00,515.31,515.76,514.61,515.12,23214.0,513.7776,514.2262,513.0797,513.5881,23214.0
2025-01-07 11:40:00,515.0,515.7,515.0,515.42,14615.0,513.4685,514.1664,513.4685,513.8873,14615.0
2025-01-07 11:50:00,515.42,515.62,514.55,514.55,9364.0,513.8873,514.0867,513.0198,513.0198,9364.0
2025-01-07 12:00:00,514.61,515.39,514.56,514.69,9373.0,513.0797,513.8573,513.0298,513.1594,9373.0
2025-01-07 12:10:00,514.68,515.08,514.5,514.94,26680.0,513.1495,513.5483,512.97,513.4087,26680.0
2025-01-07 12:20:00,514.94,514.94,513.62,513.64,7682.0,513.4087,513.4087,512.0926,512.1125,7682.0
2025-01-07 12:30:00,513.88,514.68,513.61,513.61,6624.0,512.3518,513.1495,512.0826,512.0826,6624.0
2025-01-07 12:40:00,513.75,513.97,513.07,513.25,8412.0,512.2222,512.4416,511.5442,511.7237,8412.0
2025-01-07 12:50:00,513.06,513.95,513.0,513.76,11150.0,511.5343,512.4216,511.4744,512.2322,11150.0
2025-01-07 13:00:00,513.8,514.44,513.76,514.33,7860.0,512.2721,512.9102,512.2322,512.8005,7860.0
2025-01-07 13:10:00,514.43,514.43,513.82,514.08,8934.0,512.9002,512.9002,512.292,512.5512,8934.0
2025-01-07 13:20:00,514.1,514.31,513.8,514.06,14339.0,512.5712,512.7806,512.2721,512.5313,14339.0
2025-01-07 13:30:00,514.01,514.17,513.19,513.31,10604.0,512.4814,512.641,511.6639,511.7835,10604.0
2025-01-07 13:40:00,513.32,513.33,512.71,513.21,17873.0,511.7935,511.8035,511.1853,511.6838,17873.0
2025-01-07 13:50:00,513.14,513.62,512.99,513.46,13573.0,511.614,512.0926,511.4645,511.9331,13573.0
2025-01-07 14:00:00,513.35,513.79,513.0,513.54,8903.0,511.8234,512.2621,511.4744,512.0128,8903.0
2025-01-07 14:10:00,513.79,513.94,513.07,513.15,16301.0,512.2621,512.4117,511.5442,511.624,16301.0
2025-01-07 14:20:00,513.25,513.49,513.03,513.21,20454.0,511.7237,511.963,511.5044,511.6838,20454.0
2025-01-07 14:30:00,513.21,513.3,512.55,512.79,9356.0,511.6838,511.7736,511.0258,511.2651,9356.0
2025-01-07 14:40:00,512.76,513.76,512.6,513.3,13773.0,511.2352,512.2322,511.0756,511.7736,13773.0
2025-01-07 14:50:00,513.3,513.41,513.02,513.24,11897.0,511.7736,511.8832,511.4944,511.7137,11897.0
2025-01-07 15:00:00,513.23,513.23,512.11,512.31,14072.0,511.7038,511.7038,510.5871,510.7865,14072.0
2025-01-07 15:10:00,512.38,512.39,511.6,511.73,14753.0,510.8563,510.8663,510.0786,510.2082,14753.0
2025-01-07 15:20:00,511.59,511.88,511.27,511.68,19758.0,510.0686,510.3578,509.7496,510.1584,19758.0
2025-01-07 15:30:00,511.79,512.04,511.31,511.91,34863.0,510.268,510.5173,509.7895,510.3877,34863.0
2025-01-07 15:40:00,512.05,512.71,511.64,511.87,36064.0,510.5273,511.1853,510.1185,510.3478,36064.0
2025-01-07 15:50:00,511.86,512.24,511.35,511.4,91379.0,510.3378,510.7167,509.8294,509.8792,91379.0
2025-01-08 09:30:00,512.04,516.25,511.53,515.64,55626.0,510.5173,514.7148,510.0088,514.1066,55626.0
2025-01-08 09:40:00,515.69,516.28,514.55,514.75,27966.0,514.1565,514.7447,513.0198,513.2192,27966.0
2025-01-08 09:50:00,514.7,515.19,513.66,513.89,26459.0,513.1694,513.6579,512.1325,512.3618,26459.0
2025-01-08 10:00:00,513.48,515.51,513.48,515.51,22833.0,511.953,513.977,511.953,513.977,22833.0
2025-01-08 10:10:00,515.74,515.89,514.54,514.77,12876.0,514.2063,514.3559,513.0099,513.2392,12876.0
2025-01-08 10:20:00,514.82,515.17,513.75,513.88,14355.0,513.289,513.638,512.2222,512.3518,14355.0
2025-01-08 10:30:00,513.71,514.69,513.53,514.03,18998.0,512.1823,513.1594,512.0029,512.5014,18998.0
2025-01-08 10:40:00,514.03,514.47,513.73,514.32,11222.0,512.5014,512.9401,512.2023,512.7905,11222.0
2025-01-08 10:50:00,514.44,515.5,514.43,515.12,14492.0,512.9102,513.967,512.9002,513.5881,14492.0
2025-01-08 11:00:00,515.18,516.38,514.81,515.97,27513.0,513.648,514.8444,513.2791,514.4356,27513.0
2025-01-08 11:10:00,516.0,516.41,515.7,516.09,30371.0,514.4655,514.8743,514.1664,514.5553,30371.0
2025-01-08 11:20:00,516.2,516.38,515.6,516.25,15302.0,514.6649,514.8444,514.0667,514.7148,15302.0
2025-01-08 11:30:00,516.31,517.0,516.16,517.0,21182.0,514.7746,515.4626,514.6251,515.4626,21182.0
2025-01-08 11:40:00,516.93,517.26,516.13,517.26,18930.0,515.3928,515.7218,514.5951,515.7218,18930.0
2025-01-08 11:50:00,517.26,517.45,516.67,516.89,16425.0,515.7218,515.9112,515.1335,515.3529,16425.0
2025-01-08 12:00:00,516.74,516.92,515.23,515.23,8156.0,515.2033,515.3828,513.6978,513.6978,8156.0
2025-01-08 12:10:00,515.39,515.41,514.6,515.0,15684.0,513.8573,513.8773,513.0697,513.4685,15684.0
2025-01-08 12:20:00,515.07,515.43,514.67,514.68,12410.0,513.5383,513.8972,513.1395,513.1495,12410.0
2025-01-08 12:30:00,514.8,515.11,514.49,514.77,9186.0,513.2691,513.5782,512.96,513.2392,9186.0
2025-01-08 12:40:00,514.77,515.13,514.62,514.63,21694.0,513.2392,513.5981,513.0896,513.0996,21694.0
2025-01-08 12:50:00,514.74,515.43,514.73,515.22,10112.0,513.2093,513.8972,513.1993,513.6878,10112.0
2025-01-08 13:00:00,515.41,515.87,515.2,515.55,8485.0,513.8773,514.3359,513.6679,514.0169,8485.0
2025-01-08 13:10:00,515.42,515.49,515.0,515.09,8955.0,513.8873,513.957,513.4685,513.5582,8955.0
2025-01-08 13:20:00,515.21,515.53,514.74,515.3,8752.0,513.6779,513.9969,513.2093,513.7676,8752.0
2025-01-08 13:30:00,515.3,515.49,514.99,515.2,10150.0,513.7676,513.957,513.4585,513.6679,10150.0
2025-01-08 13:40:00,515.2,515.57,514.96,515.12,9154.0,513.6679,514.0368,513.4286,513.5881,9154.0
2025-01-08 13:50:00,515.12,515.12,513.83,514.66,13566.0,513.5881,513.5881,512.302,513.1295,13566.0
2025-01-08 14:00:00,514.66,515.71,514.43,515.63,8898.0,513.1295,514.1764,512.9002,514.0966,8898.0
2025-01-08 14:10:00,515.48,515.48,514.55,515.1,11078.0,513.9471,513.9471,513.0198,513.5682,11078.0
2025-01-08 14:20:00,515.13,515.78,514.97,515.64,20596.0,513.5981,514.2462,513.4386,514.1066,20596.0
2025-01-08 14:30:00,515.52,515.52,514.73,514.89,9304.0,513.987,513.987,513.1993,513.3588,9304.0
2025-01-08 14:40:00,514.89,515.1,514.64,514.87,13164.0,513.3588,513.5682,513.1096,513.3389,13164.0
2025-01-08 14:50:00,515.03,515.05,514.52,514.9,15510.0,513.4984,513.5184,512.9899,513.3688,15510.0
2025-01-08 15:00:00,514.99,515.33,514.6,515.3,17105.0,513.4585,513.7975,513.0697,513.7676,17105.0
2025-01-08 15:10:00,515.35,515.87,515.01,515.87,15914.0,513.8175,514.3359,513.4785,514.3359,15914.0
2025-01-08 15:20:00,515.93,516.5,515.84,516.5,24377.0,514.3957,514.964,514.306,514.964,24377.0
2025-01-08 15:30:00,516.45,516.56,515.67,515.89,26669.0,514.9142,515.0239,514.1365,514.3559,26669.0
2025-01-08 15:40:00,515.85,516.71,515.85,516.54,33103.0,514.316,515.1734,514.316,515.0039,33103.0
2025-01-08 15:50:00,516.7,517.13,515.68,516.17,120779.0,515.1634,515.5922,514.1465,514.635,120779.0
2025-01-10 09:30:00,512.12,513.76,511.86,512.09,124129.0,511.366,513.0036,511.1064,511.336,124129.0
2025-01-10 09:40:00,512.07,513.49,511.53,511.87,162856.0,511.3161,512.734,510.7769,511.1164,162856.0
2025-01-10 09:50:00,511.94,512.07,508.43,510.08,52984.0,511.1863,511.3161,507.6814,509.329,52984.0
2025-01-10 10:00:00,509.85,509.86,506.12,507.22,37382.0,509.0993,509.1093,505.3748,506.4732,37382.0
2025-01-10 10:10:00,507.36,507.75,506.5,507.07,21735.0,506.613,507.0024,505.7543,506.3234,21735.0
2025-01-10 10:20:00,507.07,507.91,507.06,507.46,13666.0,506.3234,507.1622,506.3134,506.7129,13666.0
2025-01-10 10:30:00,507.44,508.17,507.1,507.18,17267.0,506.6929,507.4218,506.3534,506.4333,17267.0
2025-01-10 10:40:00,507.06,507.61,506.79,506.98,29548.0,506.3134,506.8626,506.0438,506.2336,29548.0
2025-01-10 10:50:00,506.99,507.62,506.7,507.42,22514.0,506.2435,506.8726,505.954,506.6729,22514.0
2025-01-10 11:00:00,507.5,507.66,506.99,507.0,25316.0,506.7528,506.9126,506.2435,506.2535,25316.0
2025-01-10 11:10:00,506.99,507.22,506.36,506.56,28328.0,506.2435,506.4732,505.6145,505.8142,28328.0
2025-01-10 11:20:00,506.56,507.3,506.2,506.31,15394.0,505.8142,506.5531,505.4547,505.5645,15394.0
2025-01-10 11:30:00,506.3,506.35,505.51,505.51,18379.0,505.5546,505.6045,504.7657,504.7657,18379.0
2025-01-10 11:40:00,505.64,506.39,505.4,505.59,21129.0,504.8955,505.6444,504.6559,504.8456,21129.0
2025-01-10 11:50:00,505.38,505.98,504.54,504.64,17183.0,504.6359,505.235,503.7972,503.897,17183.0
2025-01-10 12:00:00,504.63,504.71,503.72,504.2,15974.0,503.887,503.9669,502.9784,503.4577,15974.0
2025-01-10 12:10:00,504.13,504.41,503.36,504.37,17319.0,503.3878,503.6673,502.6189,503.6274,17319.0
2025-01-10 12:20:00,504.44,505.17,504.1,505.17,16594.0,503.6973,504.4262,503.3578,504.4262,16594.0
2025-01-10 12:30:00,505.17,505.73,505.0,505.48,14023.0,504.4262,504.9854,504.2565,504.7358,14023.0
2025-01-10 12:40:00,505.6,506.06,505.33,505.88,20356.0,504.8556,505.3149,504.586,505.1352,20356.0
2025-01-10 12:50:00,505.76,505.92,505.31,505.74,12141.0,505.0154,505.1751,504.566,504.9954,12141.0
2025-01-10 13:00:00,505.71,505.71,504.8,505.4,15944.0,504.9654,504.9654,504.0568,504.6559,15944.0
2025-01-10 13:10:00,505.33,506.36,505.17,506.18,29344.0,504.586,505.6145,504.4262,505.4347,29344.0
2025-01-10 13:20:00,506.39,507.35,506.14,506.88,24448.0,505.6444,506.603,505.3948,506.1337,24448.0
2025-01-10 13:30:00,506.91,507.38,506.52,507.19,18050.0,506.1637,506.633,505.7742,506.4433,18050.0
2025-01-10 13:40:00,507.16,507.65,506.78,507.65,17826.0,506.4133,506.9026,506.0339,506.9026,17826.0
2025-01-10 13:50:00,507.73,508.03,507.46,507.85,15293.0,506.9825,507.282,506.7129,507.1023,15293.0
2025-01-10 14:00:00,507.85,507.85,506.37,506.37,29477.0,507.1023,507.1023,505.6245,505.6245,29477.0
2025-01-10 14:10:00,506.34,506.42,505.95,506.08,15792.0,505.5945,505.6744,505.2051,505.3349,15792.0
2025-01-10 14:20:00,506.09,506.94,505.29,506.7,12740.0,505.3449,506.1936,504.546,505.954,12740.0
2025-01-10 14:30:00,506.7,506.7,505.84,506.11,10830.0,505.954,505.954,505.0952,505.3648,10830.0
2025-01-10 14:40:00,506.11,506.33,505.54,505.54,15021.0,505.3648,505.5845,504.7957,504.7957,15021.0
2025-01-10 14:50:00,505.54,506.35,505.54,506.08,11308.0,504.7957,505.6045,504.7957,505.3349,11308.0
2025-01-10 15:00:00,506.07,506.49,505.41,506.19,13704.0,505.3249,505.7443,504.6659,505.4447,13704.0
2025-01-10 15:10:00,506.19,506.3,504.85,505.09,22139.0,505.4447,505.5546,504.1067,504.3463,22139.0
2025-01-10 15:20:00,505.16,505.33,504.58,504.88,29342.0,504.4162,504.586,503.8371,504.1367,29342.0
2025-01-10 15:30:00,504.79,505.83,504.43,505.6,33619.0,504.0468,505.0853,503.6873,504.8556,33619.0
2025-01-10 15:40:00,505.47,505.94,504.49,504.49,36329.0,504.7258,505.1951,503.7472,503.7472,36329.0
2025-01-10 15:50:00,504.49,505.74,504.16,504.77,109627.0,503.7472,504.9954,503.4177,504.0268,109627.0
2025-01-13 09:30:00,501.0,505.2,499.92,504.08,108887.0,500.2624,504.4562,499.184,503.3378,108887.0
2025-01-13 09:40:00,504.11,505.0,503.98,504.19,15602.0,503.3678,504.2565,503.238,503.4477,15602.0
2025-01-13 09:50:00,504.16,505.35,504.16,504.98,36104.0,503.4177,504.606,503.4177,504.2365,36104.0
2025-01-13 10:00:00,504.77,505.05,504.22,504.22,24790.0,504.0268,504.3064,503.4776,503.4776,24790.0
2025-01-13 10:10:00,504.29,504.33,503.47,504.22,24237.0,503.5475,503.5875,502.7287,503.4776,24237.0
2025-01-13 10:20:00,504.09,504.13,502.78,502.98,25362.0,503.3478,503.3878,502.0397,502.2394,25362.0
2025-01-13 10:30:00,502.83,503.93,502.58,503.66,27424.0,502.0897,503.1881,501.84,502.9184,27424.0
2025-01-13 10:40:00,503.66,504.72,503.16,504.43,26794.0,502.9184,503.9769,502.4192,503.6873,26794.0
2025-01-13 10:50:00,504.52,504.74,503.87,504.0,17425.0,503.7772,503.9969,503.1281,503.2579,17425.0
2025-01-13 11:00:00,504.14,504.27,502.85,503.46,33370.0,503.3977,503.5276,502.1096,502.7187,33370.0
2025-01-13 11:10:00,503.7,504.06,503.39,503.57,11494.0,502.9584,503.3179,502.6488,502.8286,11494.0
2025-01-13 11:20:00,503.56,504.13,502.86,503.64,21927.0,502.8186,503.3878,502.1196,502.8985,21927.0
2025-01-13 11:30:00,503.56,504.46,503.17,503.21,23394.0,502.8186,503.7173,502.4292,502.4691,23394.0
2025-01-13 11:40:00,503.21,504.4,503.2,503.62,15522.0,502.4691,503.6574,502.4591,502.8785,15522.0
2025-01-13 11:50:00,503.62,503.82,503.39,503.5,36096.0,502.8785,503.0782,502.6488,502.7587,36096.0
2025-01-13 12:00:00,503.53,504.81,503.44,504.79,22318.0,502.7886,504.0668,502.6988,504.0468,22318.0
2025-01-13 12:10:00,504.79,505.26,504.79,505.16,13508.0,504.0468,504.5161,504.0468,504.4162,13508.0
2025-01-13 12:20:00,505.15,505.19,504.43,504.58,15103.0,504.4063,504.4462,503.6873,503.8371,15103.0
2025-01-13 12:30:00,504.52,504.52,503.8,504.11,12182.0,503.7772,503.7772,503.0582,503.3678,12182.0
2025-01-13 12:40:00,504.08,504.59,503.84,504.39,12253.0,503.3378,503.8471,503.0982,503.6474,12253.0
2025-01-13 12:50:00,504.39,505.29,504.15,505.25,12409.0,503.6474,504.546,503.4077,504.5061,12409.0
2025-01-13 13:00:00,505.24,505.69,504.79,505.41,13980.0,504.4961,504.9455,504.0468,504.6659,13980.0
2025-01-13 13:10:00,505.41,505.54,504.62,504.74,10881.0,504.6659,504.7957,503.877,503.9969,10881.0
2025-01-13 13:20:00,504.73,505.27,504.24,505.27,24432.0,503.9869,504.5261,503.4976,504.5261,24432.0
2025-01-13 13:30:00,505.33,506.0,505.18,506.0,19135.0,504.586,505.255,504.4362,505.255,19135.0
2025-01-13 13:40:00,505.86,506.15,505.38,505.52,14347.0,505.1152,505.4048,504.6359,504.7757,14347.0
2025-01-13 13:50:00,505.51,505.87,505.05,505.76,20808.0,504.7657,505.1252,504.3064,505.0154,20808.0
2025-01-13 14:00:00,505.76,505.76,504.7,504.7,25514.0,505.0154,505.0154,503.9569,503.9569,25514.0
2025-01-13 14:10:00,504.88,505.32,504.64,504.65,8249.0,504.1367,504.576,503.897,503.907,8249.0
2025-01-13 14:20:00,504.73,505.64,504.35,505.21,24850.0,503.9869,504.8955,503.6074,504.4662,24850.0
2025-01-13 14:30:00,505.21,505.35,504.35,504.78,18933.0,504.4662,504.606,503.6074,504.0368,18933.0
2025-01-13 14:40:00,504.81,505.1,504.46,504.48,17046.0,504.0668,504.3563,503.7173,503.7372,17046.0
2025-01-13 14:50:00,504.48,505.48,504.46,505.32,13961.0,503.7372,504.7358,503.7173,504.576,13961.0
2025-01-13 15:00:00,505.16,505.65,504.97,505.0,26526.0,504.4162,504.9055,504.2265,504.2565,26526.0
2025-01-13 15:10:00,505.18,505.18,504.66,505.14,19775.0,504.4362,504.4362,503.917,504.3963,19775.0
2025-01-13 15:20:00,505.15,505.29,504.86,505.05,24934.0,504.4063,504.546,504.1167,504.3064,24934.0
2025-01-13 15:30:00,504.85,505.53,504.38,505.19,40946.0,504.1067,504.7857,503.6374,504.4462,40946.0
2025-01-13 15:40:00,505.19,505.28,504.48,504.71,32299.0,504.4462,504.5361,503.7372,503.9669,32299.0
2025-01-13 15:50:00,504.84,505.62,504.53,504.91,126550.0,504.0967,504.8756,503.7872,504.1666,126550.0
2025-01-14 09:30:00,507.07,507.54,504.21,504.64,82642.0,506.3234,506.7927,503.4676,503.897,82642.0
2025-01-14 09:40:00,504.81,505.68,504.38,505.06,38842.0,504.0668,504.9355,503.6374,504.3164,38842.0
2025-01-14 09:50:00,505.06,505.19,504.59,505.1,38920.0,504.3164,504.4462,503.8471,504.3563,38920.0
2025-01-14 10:00:00,505.19,507.24,505.19,506.73,41642.0,504.4462,506.4932,504.4462,505.9839,41642.0
2025-01-14 10:10:00,506.6,507.18,506.19,506.91,20343.0,505.8541,506.4333,505.4447,506.1637,20343.0
2025-01-14 10:20:00,506.91,507.69,506.67,507.28,32047.0,506.1637,506.9425,505.924,506.5331,32047.0
2025-01-14 10:30:00,507.37,507.45,506.68,507.08,19468.0,506.623,506.7029,505.934,506.3334,19468.0
2025-01-14 10:40:00,507.24,507.85,507.15,507.61,15072.0,506.4932,507.1023,506.4033,506.8626,15072.0
2025-01-14 10:50:00,507.41,507.43,506.62,506.7,12613.0,506.6629,506.6829,505.8741,505.954,12613.0
2025-01-14 11:00:00,506.7,506.85,505.6,506.76,28031.0,505.954,506.1038,504.8556,506.0139,28031.0
2025-01-14 11:10:00,506.77,506.93,506.05,506.34,21093.0,506.0239,506.1836,505.3049,505.5945,21093.0
2025-01-14 11:20:00,506.34,506.68,505.92,505.92,10019.0,505.5945,505.934,505.1751,505.1751,10019.0
2025-01-14 11:30:00,505.98,506.82,505.97,506.34,18305.0,505.235,506.0738,505.225,505.5945,18305.0
2025-01-14 11:40:00,506.47,506.47,505.54,505.54,8822.0,505.7243,505.7243,504.7957,504.7957,8822.0
2025-01-14 11:50:00,505.4,505.74,504.25,504.6,18639.0,504.6559,504.9954,503.5076,503.8571,18639.0
2025-01-14 12:00:00,504.74,504.97,504.35,504.58,15863.0,503.9969,504.2265,503.6074,503.8371,15863.0
2025-01-14 12:10:00,504.83,505.03,504.45,504.71,12468.0,504.0867,504.2864,503.7073,503.9669,12468.0
2025-01-14 12:20:00,504.86,505.27,504.45,505.07,9054.0,504.1167,504.5261,503.7073,504.3264,9054.0
2025-01-14 12:30:00,505.06,505.06,504.36,504.99,13550.0,504.3164,504.3164,503.6174,504.2465,13550.0
2025-01-14 12:40:00,505.11,505.43,504.91,505.3,6815.0,504.3663,504.6858,504.1666,504.556,6815.0
2025-01-14 12:50:00,505.31,505.77,505.27,505.77,13531.0,504.566,505.0253,504.5261,505.0253,13531.0
2025-01-14 13:00:00,505.77,505.89,505.54,505.69,6137.0,505.0253,505.1452,504.7957,504.9455,6137.0
2025-01-14 13:10:00,505.68,506.14,505.52,506.0,16350.0,504.9355,505.3948,504.7757,505.255,16350.0
2025-01-14 13:20:00,506.17,507.12,506.09,507.0,13780.0,505.4248,506.3734,505.3449,506.2535,13780.0
2025-01-14 13:30:00,506.98,507.1,506.85,507.05,6582.0,506.2336,506.3534,506.1038,506.3035,6582.0
2025-01-14 13:40:00,507.05,507.62,507.01,507.52,7867.0,506.3035,506.8726,506.2635,506.7728,7867.0
2025-01-14 13:50:00,507.57,508.02,507.43,507.89,12934.0,506.8227,507.272,506.6829,507.1422,12934.0
2025-01-14 14:00:00,507.86,508.09,507.55,507.9,11719.0,507.1123,507.3419,506.8027,507.1522,11719.0
2025-01-14 14:10:00,507.94,509.0,507.85,508.83,18969.0,507.1921,508.2506,507.1023,508.0808,18969.0
2025-01-14 14:20:00,508.83,508.99,508.51,508.62,13818.0,508.0808,508.2406,507.7613,507.8711,13818.0
2025-01-14 14:30:00,508.57,508.97,508.46,508.7,19594.0,507.8212,508.2206,507.7114,507.951,19594.0
2025-01-14 14:40:00,508.74,508.87,508.45,508.61,17908.0,507.991,508.1208,507.7014,507.8612,17908.0
2025-01-14 14:50:00,508.61,508.61,507.56,507.77,36292.0,507.8612,507.8612,506.8127,507.0224,36292.0
2025-01-14 15:00:00,507.61,507.76,506.6,507.07,17449.0,506.8626,507.0124,505.8541,506.3234,17449.0
2025-01-14 15:10:00,506.98,507.61,506.96,507.32,17442.0,506.2336,506.8626,506.2136,506.5731,17442.0
2025-01-14 15:20:00,507.31,507.73,506.97,507.62,19826.0,506.5631,506.9825,506.2236,506.8726,19826.0
2025-01-14 15:30:00,507.7,507.78,507.17,507.56,33762.0,506.9525,507.0324,506.4233,506.8127,33762.0
2025-01-14 15:40:00,507.61,508.42,507.49,508.21,28273.0,506.8626,507.6714,506.7428,507.4617,28273.0
2025-01-14 15:50:00,508.24,509.39,508.21,509.06,101155.0,507.4917,508.64,507.4617,508.3105,101155.0
2025-01-15 09:30:00,515.57,516.78,513.73,516.37,123880.0,514.8109,516.0191,512.9736,515.6097,123880.0
2025-01-15 09:40:00,516.89,519.3,516.7,518.99,100466.0,516.129,518.5354,515.9392,518.2259,100466.0
2025-01-15 09:50:00,518.94,519.42,517.79,518.44,82645.0,518.176,518.6552,517.0276,517.6767,82645.0
2025-01-15 10:00:00,518.43,519.35,517.78,518.52,57026.0,517.6667,518.5853,517.0177,517.7566,57026.0
2025-01-15 10:10:00,518.48,519.42,518.41,519.11,42921.0,517.7166,518.6552,517.6467,518.3457,42921.0
2025-01-15 10:20:00,519.18,519.23,518.53,518.64,25493.0,518.4156,518.4655,517.7666,517.8764,25493.0
2025-01-15 10:30:00,518.67,519.05,517.76,517.81,23936.0,517.9063,518.2858,516.9977,517.0476,23936.0
2025-01-15 10:40:00,517.9,518.31,517.44,518.0,43443.0,517.1375,517.5469,516.6782,517.2373,43443.0
2025-01-15 10:50:00,517.81,518.22,517.57,517.88,28586.0,517.0476,517.457,516.808,517.1175,28586.0
2025-01-15 11:00:00,518.14,518.2,517.39,517.39,18710.0,517.3771,517.437,516.6282,516.6282,18710.0
2025-01-15 11:10:00,517.39,517.97,517.38,517.54,23013.0,516.6282,517.2074,516.6182,516.778,23013.0
2025-01-15 11:20:00,517.53,518.95,517.5,518.49,14741.0,516.768,518.1859,516.7381,517.7266,14741.0
2025-01-15 11:30:00,518.36,518.36,517.29,518.0,22569.0,517.5968,517.5968,516.5284,517.2373,22569.0
2025-01-15 11:40:00,518.08,518.21,517.86,518.04,20007.0,517.3172,517.447,517.0975,517.2773,20007.0
2025-01-15 11:50:00,518.09,518.27,517.56,518.15,16481.0,517.3272,517.5069,516.798,517.3871,16481.0
2025-01-15 12:00:00,517.99,518.71,517.92,518.64,14428.0,517.2273,517.9463,517.1575,517.8764,14428.0
2025-01-15 12:10:00,518.71,519.26,518.62,518.75,26457.0,517.9463,518.4955,517.8564,517.9862,26457.0
2025-01-15 12:20:00,518.72,518.84,517.96,518.27,12660.0,517.9563,518.0761,517.1974,517.5069,12660.0
2025-01-15 12:30:00,518.06,519.09,518.05,519.07,9134.0,517.2972,518.3257,517.2873,518.3058,9134.0
2025-01-15 12:40:00,519.1,519.31,518.89,519.0,9550.0,518.3357,518.5454,518.126,518.2359,9550.0
2025-01-15 12:50:00,519.02,519.19,518.73,518.83,14739.0,518.2558,518.4256,517.9663,518.0661,14739.0
2025-01-15 13:00:00,518.98,519.61,518.91,519.29,11084.0,518.2159,518.845,518.146,518.5254,11084.0
2025-01-15 13:10:00,519.29,519.99,519.21,519.91,15704.0,518.5254,519.2244,518.4456,519.1445,15704.0
2025-01-15 13:20:00,519.91,520.25,519.85,520.07,21415.0,519.1445,519.484,519.0846,519.3043,21415.0
2025-01-15 13:30:00,520.16,520.46,520.16,520.33,12535.0,519.3942,519.6937,519.3942,519.5639,12535.0
2025-01-15 13:40:00,520.33,520.68,520.18,520.27,12497.0,519.5639,519.9134,519.4141,519.504,12497.0
2025-01-15 13:50:00,520.39,520.92,520.35,520.42,15727.0,519.6238,520.153,519.5839,519.6538,15727.0
2025-01-15 14:00:00,520.42,520.42,519.7,520.05,22899.0,519.6538,519.6538,518.9348,519.2843,22899.0
2025-01-15 14:10:00,520.05,520.41,520.01,520.17,17548.0,519.2843,519.6438,519.2444,519.4041,17548.0
2025-01-15 14:20:00,520.28,520.48,519.94,520.23,14583.0,519.514,519.7137,519.1745,519.4641,14583.0
2025-01-15 14:30:00,520.22,520.67,519.97,520.55,23927.0,519.4541,519.9034,519.2044,519.7836,23927.0
2025-01-15 14:40:00,520.62,521.13,520.3,520.99,20851.0,519.8535,520.3627,519.5339,520.2229,20851.0
2025-01-15 14:50:00,521.11,521.89,521.02,521.79,23733.0,520.3428,521.1216,520.2529,521.0218,23733.0
2025-01-15 15:00:00,521.79,522.0,521.52,521.87,26049.0,521.0218,521.2314,520.7522,521.1016,26049.0
2025-01-15 15:10:00,521.87,522.25,521.87,521.94,33186.0,521.1016,521.4811,521.1016,521.1715,33186.0
2025-01-15 15:20:00,521.97,522.13,521.85,522.12,43208.0,521.2015,521.3613,521.0817,521.3513,43208.0
2025-01-15 15:30:00,522.02,523.1,522.02,522.6,52783.0,521.2514,522.3298,521.2514,521.8306,52783.0
2025-01-15 15:40:00,522.63,523.08,522.37,522.96,56575.0,521.8605,522.3099,521.6009,522.19,56575.0
2025-01-15 15:50:00,522.92,523.77,522.23,522.24,219763.0,522.1501,522.9988,521.4611,521.4711,219763.0
2025-01-16 09:30:00,523.62,524.36,522.14,523.73,67198.0,522.8491,523.588,521.3712,522.9589,67198.0
2025-01-16 09:40:00,523.62,524.12,522.68,522.76,33485.0,522.8491,523.3483,521.9104,521.9903,33485.0
2025-01-16 09:50:00,522.76,523.58,522.33,523.32,33151.0,521.9903,522.8091,521.561,522.5495,33151.0
2025-01-16 10:00:00,523.17,524.65,522.38,524.56,29856.0,522.3997,523.8775,521.6109,523.7877,29856.0
2025-01-16 10:10:00,524.51,525.13,523.85,524.3,43913.0,523.7378,524.3568,523.0787,523.5281,43913.0
2025-01-16 10:20:00,524.3,524.33,523.26,524.29,33656.0,523.5281,523.558,522.4896,523.5181,33656.0
2025-01-16 10:30:00,524.29,525.78,523.91,525.5,18877.0,523.5181,525.0059,523.1386,524.7263,18877.0
2025-01-16 10:40:00,525.68,526.21,524.84,526.21,35000.0,524.906,525.4352,524.0673,525.4352,35000.0
2025-01-16 10:50:00,526.22,527.12,526.17,526.97,15848.0,525.4452,526.3439,525.3953,526.1941,15848.0
2025-01-16 11:00:00,526.95,527.12,525.9,526.16,25728.0,526.1742,526.3439,525.1257,525.3853,25728.0
2025-01-16 11:10:00,526.12,526.2,524.5,524.65,20804.0,525.3454,525.4253,523.7278,523.8775,20804.0
2025-01-16 11:20:00,524.75,525.73,523.5,525.73,27850.0,523.9774,524.956,522.7292,524.956,27850.0
2025-01-16 11:30:00,525.54,526.47,525.53,526.34,31772.0,524.7662,525.6949,524.7562,525.5651,31772.0
2025-01-16 11:40:00,526.34,526.42,525.45,525.65,14167.0,525.5651,525.6449,524.6764,524.8761,14167.0
2025-01-16 11:50:00,525.7,526.22,525.67,526.01,13630.0,524.926,525.4452,524.896,525.2355,13630.0
2025-01-16 12:00:00,525.83,526.23,525.41,525.52,15842.0,525.0558,525.4552,524.6364,524.7463,15842.0
2025-01-16 12:10:00,525.52,525.52,524.52,524.56,11188.0,524.7463,524.7463,523.7477,523.7877,11188.0
2025-01-16 12:20:00,524.57,524.87,524.3,524.66,19564.0,523.7977,524.0972,523.5281,523.8875,19564.0
2025-01-16 12:30:00,524.66,524.81,523.75,524.5,21617.0,523.8875,524.0373,522.9789,523.7278,21617.0
2025-01-16 12:40:00,524.5,524.52,524.1,524.45,11676.0,523.7278,523.7477,523.3284,523.6778,11676.0
2025-01-16 12:50:00,524.45,524.45,524.03,524.41,11390.0,523.6778,523.6778,523.2585,523.6379,11390.0
2025-01-16 13:00:00,524.4,525.07,524.34,524.58,15900.0,523.6279,524.2969,523.568,523.8076,15900.0
2025-01-16 13:10:00,524.58,525.17,524.54,524.73,12364.0,523.8076,524.3968,523.7677,523.9574,12364.0
2025-01-16 13:20:00,524.89,525.05,524.17,524.26,9237.0,524.1172,524.277,523.3983,523.4881,9237.0
2025-01-16 13:30:00,524.14,524.19,523.77,524.06,10540.0,523.3683,523.4182,522.9988,523.2884,10540.0
2025-01-16 13:40:00,524.21,524.56,523.14,523.26,20421.0,523.4382,523.7877,522.3698,522.4896,20421.0
2025-01-16 13:50:00,523.14,523.38,522.48,522.71,13261.0,522.3698,522.6094,521.7107,521.9404,13261.0
2025-01-16 14:00:00,522.71,522.81,521.75,522.21,418122.0,521.9404,522.0403,520.9818,521.4411,418122.0
2025-01-16 14:10:00,522.08,522.38,521.41,522.05,28874.0,521.3113,521.6109,520.6423,521.2814,28874.0
2025-01-16 14:20:00,521.87,522.08,521.35,521.89,23073.0,521.1016,521.3113,520.5824,521.1216,23073.0
2025-01-16 14:30:00,522.05,522.05,521.19,521.4,18727.0,521.2814,521.2814,520.4226,520.6323,18727.0
2025-01-16 14:40:00,521.43,521.66,520.72,521.19,36804.0,520.6623,520.8919,519.9533,520.4226,36804.0
2025-01-16 14:50:00,521.26,521.79,520.9,521.5,13581.0,520.4925,521.0218,520.1331,520.7322,13581.0
2025-01-16 15:00:00,521.4,521.77,521.26,521.34,16488.0,520.6323,521.0018,520.4925,520.5724,16488.0
2025-01-16 15:10:00,521.57,521.59,521.06,521.54,17721.0,520.8021,520.822,520.2928,520.7721,17721.0
2025-01-16 15:20:00,521.45,521.89,521.06,521.87,33811.0,520.6823,521.1216,520.2928,521.1016,33811.0
2025-01-16 15:30:00,521.82,522.04,521.48,521.5,31543.0,521.0517,521.2714,520.7122,520.7322,31543.0
2025-01-16 15:40:00,521.53,522.67,521.42,522.4,63179.0,520.7621,521.9005,520.6523,521.6309,63179.0
2025-01-16 15:50:00,522.45,523.36,522.41,523.07,118776.0,521.6808,522.5894,521.6408,522.2999,118776.0
2025-01-17 09:30:00,524.58,524.58,521.01,524.01,510891.0,523.8076,523.8076,520.2429,523.2385,510891.0
2025-01-17 09:40:00,524.03,524.84,523.29,524.25,19621.0,523.2585,524.0673,522.5195,523.4781,19621.0
2025-01-17 09:50:00,524.21,524.59,523.18,524.21,17742.0,523.4382,523.8176,522.4097,523.4382,17742.0
2025-01-17 10:00:00,524.23,525.94,524.09,525.02,25258.0,523.4582,525.1656,523.3184,524.247,25258.0
2025-01-17 10:10:00,525.02,525.61,525.02,525.35,13419.0,524.247,524.8361,524.247,524.5765,13419.0
2025-01-17 10:20:00,525.35,525.86,525.02,525.29,32888.0,524.5765,525.0858,524.247,524.5166,32888.0
2025-01-17 10:30:00,525.26,525.52,524.64,525.22,21502.0,524.4866,524.7463,523.8676,524.4467,21502.0
2025-01-17 10:40:00,525.21,525.28,524.77,525.14,11572.0,524.4367,524.5066,523.9974,524.3668,11572.0
2025-01-17 10:50:00,525.14,525.73,525.0,525.32,27816.0,524.3668,524.956,524.227,524.5466,27816.0
2025-01-17 11:00:00,525.35,527.73,525.35,527.31,15314.0,524.5765,526.953,524.5765,526.5336,15314.0
2025-01-17 11:10:00,527.43,528.07,526.9,527.76,13430.0,526.6535,527.2925,526.1242,526.983,13430.0
2025-01-17 11:20:00,527.72,528.13,527.37,527.37,14563.0,526.943,527.3524,526.5935,526.5935,14563.0
2025-01-17 11:30:00,527.56,527.59,526.18,526.67,24039.0,526.7833,526.8132,525.4053,525.8946,24039.0
2025-01-17 11:40:00,526.88,527.06,526.3,526.65,8273.0,526.1043,526.284,525.5251,525.8746,8273.0
2025-01-17 11:50:00,526.67,526.72,526.24,526.33,12368.0,525.8946,525.9445,525.4652,525.5551,12368.0
2025-01-17 12:00:00,526.36,526.41,525.78,526.0,17985.0,525.585,525.635,525.0059,525.2256,17985.0
2025-01-17 12:10:00,526.09,526.54,525.89,526.39,7528.0,525.3154,525.7648,525.1157,525.615,7528.0
2025-01-17 12:20:00,526.42,526.5,525.98,526.05,8744.0,525.6449,525.7248,525.2056,525.2755,8744.0
2025-01-17 12:30:00,526.12,526.54,526.02,526.54,7391.0,525.3454,525.7648,525.2455,525.7648,7391.0
2025-01-17 12:40:00,526.41,526.65,525.89,526.21,4482.0,525.635,525.8746,525.1157,525.4352,4482.0
2025-01-17 12:50:00,526.31,526.42,525.8,526.09,8409.0,525.5351,525.6449,525.0259,525.3154,8409.0
2025-01-17 13:00:00,526.0,526.07,525.28,525.78,15794.0,525.2256,525.2955,524.5066,525.0059,15794.0
2025-01-17 13:10:00,525.62,525.83,525.54,525.63,13012.0,524.8461,525.0558,524.7662,524.8561,13012.0
2025-01-17 13:20:00,525.7,526.02,525.29,525.88,24347.0,524.926,525.2455,524.5166,525.1057,24347.0
2025-01-17 13:30:00,525.58,525.94,525.38,525.5,6897.0,524.8062,525.1656,524.6065,524.7263,6897.0
2025-01-17 13:40:00,525.8,525.8,524.98,525.04,12076.0,525.0259,525.0259,524.2071,524.267,12076.0
2025-01-17 13:50:00,525.04,525.55,524.88,525.55,25063.0,524.267,524.7762,524.1072,524.7762,25063.0
2025-01-17 14:00:00,525.45,525.94,525.35,525.67,13896.0,524.6764,525.1656,524.5765,524.896,13896.0
2025-01-17 14:10:00,525.73,526.04,525.52,525.53,15839.0,524.956,525.2655,524.7463,524.7562,15839.0
2025-01-17 14:20:00,525.57,525.83,525.14,525.25,8196.0,524.7962,525.0558,524.3668,524.4767,8196.0
2025-01-17 14:30:00,525.18,525.41,524.81,524.81,10577.0,524.4068,524.6364,524.0373,524.0373,10577.0
2025-01-17 14:40:00,524.8,525.07,524.7,524.95,12749.0,524.0273,524.2969,523.9275,524.1771,12749.0
2025-01-17 14:50:00,524.96,524.96,524.14,524.17,50340.0,524.1871,524.1871,523.3683,523.3983,50340.0
2025-01-17 15:00:00,524.16,525.35,523.95,525.35,16751.0,523.3883,524.5765,523.1786,524.5765,16751.0
2025-01-17 15:10:00,525.51,526.07,525.35,526.06,10683.0,524.7363,525.2955,524.5765,525.2855,10683.0
2025-01-17 15:20:00,525.96,526.29,525.46,525.76,21741.0,525.1856,525.5151,524.6864,524.9859,21741.0
2025-01-17 15:30:00,525.69,526.14,525.54,525.81,15233.0,524.916,525.3654,524.7662,525.0358,15233.0
2025-01-17 15:40:00,525.8,525.85,525.1,525.35,24395.0,525.0259,525.0758,524.3269,524.5765,24395.0
2025-01-17 15:50:00,525.33,525.66,524.69,524.85,90053.0,524.5565,524.8861,523.9175,524.0772,90053.0
2025-01-21 09:30:00,527.66,529.51,527.32,529.5,57666.0,526.8831,528.7304,526.5436,528.7204,57666.0
2025-01-21 09:40:00,529.5,529.89,528.13,528.62,29593.0,528.7204,529.1098,527.3524,527.8417,29593.0
2025-01-21 09:50:00,528.62,529.65,527.8,529.13,36004.0,527.8417,528.8702,527.0229,528.3509,36004.0
2025-01-21 10:00:00,529.12,529.98,528.81,529.35,22952.0,528.341,529.1997,528.0314,528.5706,22952.0
2025-01-21 10:10:00,529.35,529.55,528.39,529.19,19932.0,528.5706,528.7703,527.612,528.4109,19932.0
2025-01-21 10:20:00,528.94,529.07,527.89,528.11,16806.0,528.1612,528.291,527.1128,527.3324,16806.0
2025-01-21 10:30:00,528.1,528.26,527.73,528.08,36396.0,527.3225,527.4822,526.953,527.3025,36396.0
2025-01-21 10:40:00,528.13,528.27,527.65,528.1,15998.0,527.3524,527.4922,526.8731,527.3225,15998.0
2025-01-21 10:50:00,528.1,528.2,527.56,528.05,23641.0,527.3225,527.4223,526.7833,527.2725,23641.0
2025-01-21 11:00:00,528.03,528.61,527.91,528.28,22160.0,527.2526,527.8317,527.1327,527.5022,22160.0
2025-01-21 11:10:00,528.3,528.32,527.61,527.92,33682.0,527.5222,527.5421,526.8332,527.1427,33682.0
2025-01-21 11:20:00,527.97,528.23,527.81,528.1,19489.0,527.1927,527.4523,527.0329,527.3225,19489.0
2025-01-21 11:30:00,528.15,528.83,527.85,528.71,18997.0,527.3724,528.0514,527.0728,527.9316,18997.0
2025-01-21 11:40:00,528.7,529.05,527.91,528.23,16278.0,527.9216,528.2711,527.1327,527.4523,16278.0
2025-01-21 11:50:00,528.22,528.37,527.67,528.07,12734.0,527.4423,527.5921,526.8931,527.2925,12734.0
2025-01-21 12:00:00,527.99,528.18,527.63,527.92,23403.0,527.2126,527.4023,526.8532,527.1427,23403.0
2025-01-21 12:10:00,527.92,528.0,527.57,527.65,27656.0,527.1427,527.2226,526.7932,526.8731,27656.0
2025-01-21 12:20:00,527.65,527.77,526.91,527.37,18025.0,526.8731,526.993,526.1342,526.5935,18025.0
2025-01-21 12:30:00,527.41,528.41,527.41,528.26,28074.0,526.6335,527.632,526.6335,527.4822,28074.0
2025-01-21 12:40:00,528.1,528.31,527.57,527.58,24420.0,527.3225,527.5322,526.7932,526.8032,24420.0
2025-01-21 12:50:00,527.61,527.99,527.55,527.82,8593.0,526.8332,527.2126,526.7733,527.0429,8593.0
2025-01-21 13:00:00,527.9,527.9,527.09,527.58,13594.0,527.1228,527.1228,526.314,526.8032,13594.0
2025-01-21 13:10:00,527.5,527.61,527.29,527.46,12515.0,526.7233,526.8332,526.5137,526.6834,12515.0
2025-01-21 13:20:00,527.45,528.0,527.3,527.8,15962.0,526.6734,527.2226,526.5236,527.0229,15962.0
2025-01-21 13:30:00,527.93,528.04,527.65,527.79,8276.0,527.1527,527.2626,526.8731,527.0129,8276.0
2025-01-21 13:40:00,527.79,527.8,527.35,527.58,10781.0,527.0129,527.0229,526.5736,526.8032,10781.0
2025-01-21 13:50:00,527.68,528.11,527.67,528.0,11412.0,526.9031,527.3324,526.8931,527.2226,11412.0
2025-01-21 14:00:00,528.13,528.41,527.92,528.41,16201.0,527.3524,527.632,527.1427,527.632,16201.0
2025-01-21 14:10:00,528.41,528.87,528.37,528.6,12524.0,527.632,528.0913,527.5921,527.8217,12524.0
2025-01-21 14:20:00,528.69,528.74,528.2,528.54,14196.0,527.9116,527.9615,527.4223,527.7618,14196.0
2025-01-21 14:30:00,528.58,528.63,527.85,527.86,14279.0,527.8018,527.8517,527.0728,527.0828,14279.0
2025-01-21 14:40:00,527.92,527.92,527.35,527.68,18410.0,527.1427,527.1427,526.5736,526.9031,18410.0
2025-01-21 14:50:00,527.69,527.86,527.53,527.72,13916.0,526.9131,527.0828,526.7533,526.943,13916.0
2025-01-21 15:00:00,527.83,527.92,527.44,527.48,19717.0,527.0529,527.1427,526.6634,526.7034,19717.0
2025-01-21 15:10:00,527.48,527.88,527.3,527.76,36609.0,526.7034,527.1028,526.5236,526.983,36609.0
2025-01-21 15:20:00,527.86,528.1,527.64,527.85,49435.0,527.0828,527.3225,526.8631,527.0728,49435.0
2025-01-21 15:30:00,527.83,528.69,527.83,528.57,20205.0,527.0529,527.9116,527.0529,527.7918,20205.0
2025-01-21 15:40:00,528.56,528.88,528.2,528.48,26914.0,527.7818,528.1013,527.4223,527.7019,26914.0
2025-01-21 15:50:00,528.48,529.0,527.72,528.04,105233.0,527.7019,528.2211,526.943,527.2626,105233.0
2025-01-22 09:30:00,528.0,529.03,525.67,528.76,82128.0,527.2226,528.2511,524.896,527.9815,82128.0
2025-01-22 09:40:00,528.84,529.29,527.93,527.96,24519.0,528.0614,528.5107,527.1527,527.1827,24519.0
2025-01-22 09:50:00,527.74,529.88,527.74,529.7,16022.0,526.963,529.0998,526.963,528.9201,16022.0
2025-01-22 10:00:00,529.69,529.7,528.48,528.96,23049.0,528.9101,528.9201,527.7019,528.1812,23049.0
2025-01-22 10:10:00,529.18,530.2,528.21,530.19,19877.0,528.4009,529.4194,527.4323,529.4094,19877.0
2025-01-22 10:20:00,530.2,530.26,529.26,529.54,21779.0,529.4194,529.4793,528.4808,528.7603,21779.0
2025-01-22 10:30:00,529.94,529.98,529.07,529.56,14644.0,529.1598,529.1997,528.291,528.7803,14644.0
2025-01-22 10:40:00,529.51,530.0,529.07,529.64,21929.0,528.7304,529.2197,528.291,528.8602,21929.0
2025-01-22 10:50:00,529.61,529.99,529.05,529.83,24157.0,528.8302,529.2097,528.2711,529.0499,24157.0
2025-01-22 11:00:00,530.04,530.3,528.82,528.99,44237.0,529.2596,529.5192,528.0414,528.2112,44237.0
2025-01-22 11:10:00,529.04,529.57,528.52,528.74,15900.0,528.2611,528.7903,527.7418,527.9615,15900.0
2025-01-22 11:20:00,528.87,529.15,528.43,529.0,17054.0,528.0913,528.3709,527.652,528.2211,17054.0
2025-01-22 11:30:00,529.17,529.79,529.17,529.67,10251.0,528.3909,529.01,528.3909,528.8902,10251.0
2025-01-22 11:40:00,529.67,529.81,529.31,529.43,9146.0,528.8902,529.0299,528.5307,528.6505,9146.0
2025-01-22 11:50:00,529.52,529.75,529.21,529.56,9099.0,528.7404,528.97,528.4308,528.7803,9099.0
2025-01-22 12:00:00,529.25,529.45,528.75,528.75,12343.0,528.4708,528.6705,527.9715,527.9715,12343.0
2025-01-22 12:10:00,528.75,529.06,528.63,528.8,7218.0,527.9715,528.2811,527.8517,528.0214,7218.0
2025-01-22 12:20:00,528.8,528.87,528.25,528.4,8800.0,528.0214,528.0913,527.4722,527.622,8800.0
2025-01-22 12:30:00,528.27,528.47,527.92,528.22,9857.0,527.4922,527.6919,527.1427,527.4423,9857.0
2025-01-22 12:40:00,528.1,529.06,528.1,528.34,52622.0,527.3225,528.2811,527.3225,527.5621,52622.0
2025-01-22 12:50:00,528.34,528.81,528.09,528.71,11056.0,527.5621,528.0314,527.3125,527.9316,11056.0
2025-01-22 13:00:00,528.39,528.91,528.19,528.35,9504.0,527.612,528.1313,527.4123,527.5721,9504.0
2025-01-22 13:10:00,528.35,528.6,527.61,527.81,24374.0,527.5721,527.8217,526.8332,527.0329,24374.0
2025-01-22 13:20:00,527.82,528.08,527.36,528.08,12258.0,527.0429,527.3025,526.5836,527.3025,12258.0
2025-01-22 13:30:00,528.23,528.32,527.74,528.16,11314.0,527.4523,527.5421,526.963,527.3824,11314.0
2025-01-22 13:40:00,528.21,528.3,527.94,528.05,13847.0,527.4323,527.5222,527.1627,527.2725,13847.0
2025-01-22 13:50:00,527.96,528.28,527.67,527.87,16946.0,527.1827,527.5022,526.8931,527.0928,16946.0
2025-01-22 14:00:00,527.98,528.01,527.62,527.62,12843.0,527.2026,527.2326,526.8432,526.8432,12843.0
2025-01-22 14:10:00,527.63,527.74,527.24,527.36,6628.0,526.8532,526.963,526.4637,526.5836,6628.0
2025-01-22 14:20:00,527.46,527.68,527.33,527.47,14252.0,526.6834,526.9031,526.5536,526.6934,14252.0
2025-01-22 14:30:00,527.33,527.86,527.24,527.48,15846.0,526.5536,527.0828,526.4637,526.7034,15846.0
2025-01-22 14:40:00,527.51,527.81,527.34,527.45,22111.0,526.7333,527.0329,526.5636,526.6734,22111.0
2025-01-22 14:50:00,527.44,527.8,527.44,527.8,14317.0,526.6634,527.0229,526.6634,527.0229,14317.0
2025-01-22 15:00:00,527.8,528.32,527.54,527.99,21285.0,527.0229,527.5421,526.7633,527.2126,21285.0
2025-01-22 15:10:00,528.13,528.87,527.74,528.61,42565.0,527.3524,528.0913,526.963,527.8317,42565.0
2025-01-22 15:20:00,528.46,528.89,528.13,528.69,12358.0,527.6819,528.1113,527.3524,527.9116,12358.0
2025-01-22 15:30:00,528.64,528.68,528.31,528.66,14916.0,527.8617,527.9016,527.5322,527.8816,14916.0
2025-01-22 15:40:00,528.55,528.55,527.85,527.98,16565.0,527.7718,527.7718,527.0728,527.2026,16565.0
2025-01-22 15:50:00,527.96,527.96,526.64,527.04,88206.0,527.1827,527.1827,525.8646,526.264,88206.0
2025-01-23 09:30:00,529.05,532.95,528.68,532.8,66781.0,528.2711,532.1653,527.9016,532.0155,66781.0
2025-01-23 09:40:00,532.9,533.92,532.19,532.27,31182.0,532.1154,533.1339,531.4064,531.4863,31182.0
2025-01-23 09:50:00,532.34,533.76,532.28,533.32,42720.0,531.5562,532.9741,531.4963,532.5348,42720.0
2025-01-23 10:00:00,533.32,533.47,532.13,532.16,22324.0,532.5348,532.6846,531.3465,531.3765,22324.0
2025-01-23 10:10:00,532.01,532.25,531.36,532.11,37807.0,531.2267,531.4664,530.5777,531.3266,37807.0
2025-01-23 10:20:00,532.17,532.38,531.18,531.32,27312.0,531.3865,531.5962,530.3979,530.5377,27312.0
2025-01-23 10:30:00,531.32,531.32,529.57,530.37,32990.0,530.5377,530.5377,528.7903,529.5891,32990.0
2025-01-23 10:40:00,530.37,531.57,530.16,531.21,26711.0,529.5891,530.7874,529.3794,530.4279,26711.0
2025-01-23 10:50:00,531.54,531.73,530.98,531.19,20521.0,530.7574,530.9471,530.1982,530.4079,20521.0
2025-01-23 11:00:00,531.33,531.35,530.29,530.29,27486.0,530.5477,530.5677,529.5092,529.5092,27486.0
2025-01-23 11:10:00,530.3,530.36,529.51,530.29,51114.0,529.5192,529.5791,528.7304,529.5092,51114.0
2025-01-23 11:20:00,530.39,531.34,529.86,531.13,21143.0,529.6091,530.5577,529.0799,530.348,21143.0
2025-01-23 11:30:00,531.03,532.15,530.91,531.88,27842.0,530.2482,531.3665,530.1283,531.0969,27842.0
2025-01-23 11:40:00,532.13,533.88,532.13,533.34,51915.0,531.3465,533.094,531.3465,532.5547,51915.0
2025-01-23 11:50:00,533.36,533.99,533.16,533.36,20859.0,532.5747,533.2038,532.375,532.5747,20859.0
2025-01-23 12:00:00,533.32,533.83,533.11,533.66,18714.0,532.5348,533.044,532.3251,532.8743,18714.0
2025-01-23 12:10:00,533.67,533.94,533.22,533.23,23605.0,532.8843,533.1539,532.4349,532.4449,23605.0
2025-01-23 12:20:00,533.23,533.46,532.82,533.0,18528.0,532.4449,532.6746,532.0355,532.2153,18528.0
2025-01-23 12:30:00,533.01,533.09,532.77,532.95,15332.0,532.2252,532.3051,531.9856,532.1653,15332.0
2025-01-23 12:40:00,532.99,533.34,532.76,533.19,11994.0,532.2053,532.5547,531.9756,532.405,11994.0
2025-01-23 12:50:00,533.27,533.59,533.23,533.25,6804.0,532.4849,532.8044,532.4449,532.4649,6804.0
2025-01-23 13:00:00,533.37,533.64,533.2,533.6,14936.0,532.5847,532.8543,532.415,532.8144,14936.0
2025-01-23 13:10:00,533.65,534.23,533.52,533.56,71474.0,532.8643,533.4434,532.7345,532.7744,71474.0
2025-01-23 13:20:00,533.66,533.79,533.31,533.44,10074.0,532.8743,533.0041,532.5248,532.6546,10074.0
2025-01-23 13:30:00,533.43,533.63,532.96,533.05,10429.0,532.6446,532.8443,532.1753,532.2652,10429.0
2025-01-23 13:40:00,532.88,533.11,532.55,532.7,13940.0,532.0954,532.3251,531.7659,531.9157,13940.0
2025-01-23 13:50:00,532.76,533.02,532.38,532.71,13604.0,531.9756,532.2352,531.5962,531.9257,13604.0
2025-01-23 14:00:00,532.56,532.86,532.15,532.52,15727.0,531.7759,532.0755,531.3665,531.736,15727.0
2025-01-23 14:10:00,532.48,532.55,531.97,532.3,17254.0,531.696,531.7659,531.1868,531.5163,17254.0
2025-01-23 14:20:00,532.31,532.85,532.2,532.36,14842.0,531.5263,532.0655,531.4164,531.5762,14842.0
2025-01-23 14:30:00,532.37,532.87,532.37,532.69,13721.0,531.5862,532.0854,531.5862,531.9057,13721.0
2025-01-23 14:40:00,532.76,532.93,532.62,532.73,12986.0,531.9756,532.1454,531.8358,531.9456,12986.0
2025-01-23 14:50:00,532.73,533.27,532.65,533.08,16305.0,531.9456,532.4849,531.8658,532.2951,16305.0
2025-01-23 15:00:00,533.08,533.12,532.59,532.87,16183.0,532.2951,532.3351,531.8059,532.0854,16183.0
2025-01-23 15:10:00,532.88,533.34,532.74,533.22,17792.0,532.0954,532.5547,531.9556,532.4349,17792.0
2025-01-23 15:20:00,533.22,533.22,532.6,532.6,18952.0,532.4349,532.4349,531.8158,531.8158,18952.0
2025-01-23 15:30:00,532.64,532.7,532.07,532.1,24712.0,531.8558,531.9157,531.2866,531.3166,24712.0
2025-01-23 15:40:00,532.07,533.01,532.0,532.95,40027.0,531.2866,532.2252,531.2167,532.1653,40027.0
2025-01-23 15:50:00,532.72,534.35,532.48,534.08,127065.0,531.9357,533.5633,531.696,533.2937,127065.0
2025-01-24 09:30:00,532.99,535.9,532.15,535.5,76720.0,532.2053,535.111,531.3665,534.7116,76720.0
2025-01-24 09:40:00,535.5,536.06,534.7,534.8,17738.0,534.7116,535.2707,533.9127,534.0126,17738.0
2025-01-24 09:50:00,534.72,535.31,534.36,535.31,17174.0,533.9327,534.5218,533.5732,534.5218,17174.0
2025-01-24 10:00:00,535.36,535.85,534.76,535.48,30923.0,534.5718,535.0611,533.9727,534.6916,30923.0
2025-01-24 10:10:00,535.56,535.83,534.45,535.31,19659.0,534.7715,535.0411,533.6631,534.5218,19659.0
2025-01-24 10:20:00,535.31,535.52,534.73,535.22,11249.0,534.5218,534.7315,533.9427,534.432,11249.0
2025-01-24 10:30:00,535.25,535.41,535.0,535.12,11986.0,534.4619,534.6217,534.2123,534.3321,11986.0
2025-01-24 10:40:00,535.12,535.35,534.95,535.15,13810.0,534.3321,534.5618,534.1624,534.3621,13810.0
2025-01-24 10:50:00,535.17,535.33,534.36,534.37,14367.0,534.3821,534.5418,533.5732,533.5832,14367.0
2025-01-24 11:00:00,534.36,534.82,534.36,534.63,17183.0,533.5732,534.0326,533.5732,533.8429,17183.0
2025-01-24 11:10:00,534.7,535.08,534.51,535.05,14603.0,533.9127,534.2922,533.723,534.2622,14603.0
2025-01-24 11:20:00,534.95,535.26,534.73,535.03,14054.0,534.1624,534.4719,533.9427,534.2423,14054.0
2025-01-24 11:30:00,535.09,535.37,534.83,535.07,12743.0,534.3022,534.5818,534.0426,534.2822,12743.0
2025-01-24 11:40:00,535.02,535.32,534.83,535.0,10446.0,534.2323,534.5318,534.0426,534.2123,10446.0
2025-01-24 11:50:00,535.17,535.43,534.9,535.13,17862.0,534.3821,534.6417,534.1125,534.3421,17862.0
2025-01-24 12:00:00,535.13,535.13,534.08,534.49,14838.0,534.3421,534.3421,533.2937,533.7031,14838.0
2025-01-24 12:10:00,534.49,534.49,533.82,534.04,23606.0,533.7031,533.7031,533.034,533.2537,23606.0
2025-01-24 12:20:00,534.14,534.7,534.13,534.23,14145.0,533.3536,533.9127,533.3436,533.4434,14145.0
2025-01-24 12:30:00,534.23,534.23,533.97,534.0,15772.0,533.4434,533.4434,533.1838,533.2138,15772.0
2025-01-24 12:40:00,534.0,534.16,533.87,533.97,13435.0,533.2138,533.3735,533.084,533.1838,13435.0
2025-01-24 12:50:00,533.89,534.09,533.81,533.94,12296.0,533.1039,533.3036,533.0241,533.1539,12296.0
2025-01-24 13:00:00,534.03,534.1,533.7,534.06,9041.0,533.2437,533.3136,532.9142,533.2737,9041.0
2025-01-24 13:10:00,533.93,534.15,533.79,534.11,13385.0,533.1439,533.3636,533.0041,533.3236,13385.0
2025-01-24 13:20:00,534.11,534.27,533.86,534.09,13827.0,533.3236,533.4834,533.074,533.3036,13827.0
2025-01-24 13:30:00,534.12,534.79,534.08,534.33,26031.0,533.3336,534.0026,533.2937,533.5433,26031.0
2025-01-24 13:40:00,534.38,534.56,533.59,533.85,48993.0,533.5932,533.773,532.8044,533.064,48993.0
2025-01-24 13:50:00,533.84,534.1,533.36,533.74,16329.0,533.054,533.3136,532.5747,532.9542,16329.0
2025-01-24 14:00:00,533.88,534.08,533.59,533.76,24940.0,533.094,533.2937,532.8044,532.9741,24940.0
2025-01-24 14:10:00,533.76,533.92,533.39,533.79,17131.0,532.9741,533.1339,532.6047,533.0041,17131.0
2025-01-24 14:20:00,533.75,534.15,533.59,533.8,14962.0,532.9641,533.3636,532.8044,533.0141,14962.0
2025-01-24 14:30:00,533.88,533.95,533.59,533.75,11069.0,533.094,533.1639,532.8044,532.9641,11069.0
2025-01-24 14:40:00,533.75,533.94,533.44,533.54,15248.0,532.9641,533.1539,532.6546,532.7545,15248.0
2025-01-24 14:50:00,533.54,533.99,533.36,533.45,12970.0,532.7545,533.2038,532.5747,532.6646,12970.0
2025-01-24 15:00:00,533.39,533.8,533.3,533.34,17554.0,532.6047,533.0141,532.5148,532.5547,17554.0
2025-01-24 15:10:00,533.42,533.89,533.36,533.76,17348.0,532.6346,533.1039,532.5747,532.9741,17348.0
2025-01-24 15:20:00,533.73,533.81,533.49,533.7,19197.0,532.9442,533.0241,532.7045,532.9142,19197.0
2025-01-24 15:30:00,533.75,534.07,533.31,533.54,27839.0,532.9641,533.2837,532.5248,532.7545,27839.0
2025-01-24 15:40:00,533.4,533.44,532.84,533.09,47632.0,532.6147,532.6546,532.0555,532.3051,47632.0
2025-01-24 15:50:00,533.13,533.78,532.9,533.61,156905.0,532.3451,532.9941,532.1154,532.8244,156905.0
2025-01-27 09:30:00,533.58,535.13,532.1,533.86,99342.0,532.7944,534.3421,531.3166,533.074,99342.0
2025-01-27 09:40:00,533.93,533.93,531.65,532.03,35121.0,533.1439,533.1439,530.8672,531.2467,35121.0
2025-01-27 09:50:00,532.21,534.23,531.71,534.23,49158.0,531.4264,533.4434,530.9271,533.4434,49158.0
2025-01-27 10:00:00,534.32,534.61,533.08,533.87,48617.0,533.5333,533.8229,532.2951,533.084,48617.0
2025-01-27 10:10:00,533.96,535.0,533.63,535.0,45434.0,533.1738,534.2123,532.8443,534.2123,45434.0
2025-01-27 10:20:00,534.98,537.19,534.98,537.1,25720.0,534.1923,536.3991,534.1923,536.3092,25720.0
2025-01-27 10:30:00,537.09,537.84,536.83,537.14,34119.0,536.2992,537.0481,536.0396,536.3492,34119.0
2025-01-27 10:40:00,537.09,537.92,536.85,537.24,29199.0,536.2992,537.128,536.0596,536.449,29199.0
2025-01-27 10:50:00,537.36,538.88,537.17,538.75,35144.0,536.5688,538.0866,536.3791,537.9568,35144.0
2025-01-27 11:00:00,538.75,539.59,538.51,539.43,32620.0,537.9568,538.7955,537.7171,538.6358,32620.0
2025-01-27 11:10:00,539.33,541.28,539.27,540.67,52681.0,538.5359,540.4831,538.476,539.874,52681.0
2025-01-27 11:20:00,540.65,540.71,539.82,540.18,19205.0,539.854,539.9139,539.0252,539.3847,19205.0
2025-01-27 11:30:00,540.08,541.61,539.53,541.39,20866.0,539.2848,540.8126,538.7356,540.5929,20866.0
2025-01-27 11:40:00,541.39,541.47,540.85,540.89,13585.0,540.5929,540.6728,540.0537,540.0936,13585.0
2025-01-27 11:50:00,540.87,541.47,540.26,541.36,22357.0,540.0737,540.6728,539.4646,540.5629,22357.0
2025-01-27 12:00:00,540.96,542.12,540.9,541.82,48671.0,540.1635,541.3218,540.1036,541.0223,48671.0
2025-01-27 12:10:00,541.92,542.45,541.73,542.02,20186.0,541.1221,541.6513,540.9324,541.222,20186.0
2025-01-27 12:20:00,541.98,544.74,541.96,544.3,35239.0,541.182,543.938,541.1621,543.4986,35239.0
2025-01-27 12:30:00,544.3,545.0,543.67,544.27,34207.0,543.4986,544.1976,542.8695,543.4687,34207.0
2025-01-27 12:40:00,544.27,545.0,543.95,544.51,22384.0,543.4687,544.1976,543.1491,543.7083,22384.0
2025-01-27 12:50:00,544.27,544.56,543.06,543.06,16677.0,543.4687,543.7582,542.2604,542.2604,16677.0
2025-01-27 13:00:00,543.3,543.53,542.28,542.65,13283.0,542.5001,542.7297,541.4816,541.851,13283.0
2025-01-27 13:10:00,542.65,542.65,541.86,541.86,16794.0,541.851,541.851,541.0622,541.0622,16794.0
2025-01-27 13:20:00,542.03,543.66,541.77,543.65,12007.0,541.232,542.8596,540.9723,542.8496,12007.0
2025-01-27 13:30:00,543.6,544.4,543.17,543.28,26303.0,542.7996,543.5985,542.3703,542.4801,26303.0
2025-01-27 13:40:00,543.39,544.6,543.38,544.57,17036.0,542.59,543.7982,542.58,543.7682,17036.0
2025-01-27 13:50:00,544.65,545.0,544.31,544.61,13836.0,543.8481,544.1976,543.5086,543.8082,13836.0
2025-01-27 14:00:00,544.88,545.45,544.64,545.21,21235.0,544.0778,544.6469,543.8381,544.4073,21235.0
2025-01-27 14:10:00,545.21,546.56,545.2,546.51,17026.0,544.4073,545.7553,544.3973,545.7054,17026.0
2025-01-27 14:20:00,546.65,547.7,546.55,547.58,22115.0,545.8452,546.8936,545.7453,546.7738,22115.0
2025-01-27 14:30:00,547.59,547.69,546.58,547.3,26412.0,546.7838,546.8836,545.7753,546.4942,26412.0
2025-01-27 14:40:00,547.41,547.41,546.57,546.94,17669.0,546.604,546.604,545.7653,546.1347,17669.0
2025-01-27 14:50:00,546.93,547.69,546.63,547.22,25267.0,546.1247,546.8836,545.8252,546.4143,25267.0
2025-01-27 15:00:00,547.12,547.37,545.64,546.0,29714.0,546.3145,546.5641,544.8366,545.1961,29714.0
2025-01-27 15:10:00,545.95,546.74,545.73,546.54,28633.0,545.1462,545.935,544.9265,545.7353,28633.0
2025-01-27 15:20:00,546.65,547.14,546.44,546.73,24866.0,545.8452,546.3344,545.6355,545.925,24866.0
2025-01-27 15:30:00,546.75,546.93,544.69,544.84,59327.0,545.945,546.1247,543.888,544.0378,59327.0
2025-01-27 15:40:00,544.76,545.62,543.74,544.16,72819.0,543.9579,544.8167,542.9394,543.3588,72819.0
2025-01-27 15:50:00,544.51,547.99,544.16,547.98,232392.0,543.7083,547.1832,543.3588,547.1732,232392.0
2025-01-28 09:30:00,546.54,546.94,542.66,546.13,83818.0,545.7353,546.1347,541.861,545.3259,83818.0
2025-01-28 09:40:00,546.13,547.8,543.39,544.59,57770.0,545.3259,546.9935,542.59,543.7882,57770.0
2025-01-28 09:50:00,544.44,545.02,543.56,544.35,38629.0,543.6384,544.2176,542.7597,543.5485,38629.0
2025-01-28 10:00:00,544.12,546.71,543.93,546.59,47216.0,543.3189,545.9051,543.1292,545.7852,47216.0
2025-01-28 10:10:00,546.44,547.34,546.11,546.45,30769.0,545.6355,546.5341,545.3059,545.6454,30769.0
2025-01-28 10:20:00,546.44,547.22,546.43,546.62,26973.0,545.6355,546.4143,545.6255,545.8152,26973.0
2025-01-28 10:30:00,546.46,548.53,546.42,548.38,29305.0,545.6554,547.7224,545.6155,547.5726,29305.0
2025-01-28 10:40:00,548.2,549.31,547.99,549.1,30551.0,547.3929,548.5012,547.1832,548.2915,30551.0
2025-01-28 10:50:00,549.1,550.83,549.1,549.83,39318.0,548.2915,550.019,548.2915,549.0205,39318.0
2025-01-28 11:00:00,549.83,550.89,549.82,550.45,23743.0,549.0205,550.0789,549.0105,549.6396,23743.0
2025-01-28 11:10:00,550.48,550.48,549.42,549.48,26792.0,549.6695,549.6695,548.6111,548.671,26792.0
2025-01-28 11:20:00,549.45,549.48,548.28,548.66,27967.0,548.641,548.671,547.4728,547.8522,27967.0
2025-01-28 11:30:00,548.76,550.17,548.73,549.82,26686.0,547.952,549.36,547.9221,549.0105,26686.0
2025-01-28 11:40:00,549.82,550.78,549.19,550.58,14710.0,549.0105,549.9691,548.3814,549.7694,14710.0
2025-01-28 11:50:00,550.51,550.51,549.59,550.43,19149.0,549.6995,549.6995,548.7808,549.6196,19149.0
2025-01-28 12:00:00,550.41,551.37,549.88,551.24,50711.0,549.5996,550.5582,549.0704,550.4284,50711.0
2025-01-28 12:10:00,551.25,551.56,550.46,550.57,29457.0,550.4384,550.7479,549.6495,549.7594,29457.0
2025-01-28 12:20:00,550.58,550.58,549.34,549.57,9855.0,549.7694,549.7694,548.5312,548.7609,9855.0
2025-01-28 12:30:00,549.68,550.1,549.27,549.66,16241.0,548.8707,549.2901,548.4613,548.8507,16241.0
2025-01-28 12:40:00,549.68,550.55,549.37,550.35,14293.0,548.8707,549.7394,548.5611,549.5397,14293.0
2025-01-28 12:50:00,550.35,550.79,550.05,550.71,11129.0,549.5397,549.9791,549.2401,549.8992,11129.0
2025-01-28 13:00:00,550.71,551.16,550.53,550.89,24480.0,549.8992,550.3485,549.7194,550.0789,24480.0
2025-01-28 13:10:00,550.89,551.11,550.54,551.11,29034.0,550.0789,550.2986,549.7294,550.2986,29034.0
2025-01-28 13:20:00,551.01,551.29,550.37,550.48,27728.0,550.1987,550.4783,549.5597,549.6695,27728.0
2025-01-28 13:30:00,550.37,550.73,550.19,550.24,13406.0,549.5597,549.9191,549.3799,549.4299,13406.0
2025-01-28 13:40:00,550.24,550.56,549.35,549.51,12100.0,549.4299,549.7494,548.5412,548.7009,12100.0
2025-01-28 13:50:00,549.67,549.97,549.28,549.29,11437.0,548.8607,549.1603,548.4713,548.4813,11437.0
2025-01-28 14:00:00,549.37,549.59,548.99,549.57,24949.0,548.5611,548.7808,548.1817,548.7609,24949.0
2025-01-28 14:10:00,549.57,549.97,549.33,549.33,13884.0,548.7609,549.1603,548.5212,548.5212,13884.0
2025-01-28 14:20:00,549.46,550.12,549.33,549.89,24618.0,548.651,549.31,548.5212,549.0804,24618.0
2025-01-28 14:30:00,549.92,550.12,549.46,549.72,16849.0,549.1103,549.31,548.651,548.9106,16849.0
2025-01-28 14:40:00,549.77,549.88,548.93,549.38,33592.0,548.9606,549.0704,548.1218,548.5711,33592.0
2025-01-28 14:50:00,549.4,550.5,549.32,550.37,32589.0,548.5911,549.6895,548.5112,549.5597,32589.0
2025-01-28 15:00:00,550.3,550.89,549.98,550.63,25683.0,549.4898,550.0789,549.1703,549.8193,25683.0
2025-01-28 15:10:00,550.7,550.79,550.4,550.6,16823.0,549.8892,549.9791,549.5896,549.7893,16823.0
2025-01-28 15:20:00,550.59,550.7,549.69,549.7,44062.0,549.7794,549.8892,548.8807,548.8907,44062.0
2025-01-28 15:30:00,549.67,549.75,548.83,549.53,27284.0,548.8607,548.9406,548.0219,548.7209,27284.0
2025-01-28 15:40:00,549.32,549.75,548.32,548.5,36567.0,548.5112,548.9406,547.5127,547.6924,36567.0
2025-01-28 15:50:00,548.5,549.01,547.32,547.46,116961.0,547.6924,548.2017,546.5142,546.654,116961.0
2025-01-29 09:30:00,547.0,550.57,546.5,549.52,83441.0,546.1946,549.7594,545.6954,548.7109,83441.0
2025-01-29 09:40:00,549.45,549.45,546.92,547.1,42920.0,548.641,548.641,546.1148,546.2945,42920.0
2025-01-29 09:50:00,547.02,548.6,546.75,548.15,47461.0,546.2146,547.7923,545.945,547.3429,47461.0
2025-01-29 10:00:00,548.15,549.61,547.9,549.17,45647.0,547.3429,548.8008,547.0933,548.3614,45647.0
2025-01-29 10:10:00,549.0,549.16,547.86,548.8,22879.0,548.1917,548.3515,547.0534,547.992,22879.0
2025-01-29 10:20:00,548.86,549.89,548.46,549.37,37221.0,548.0519,549.0804,547.6525,548.5611,37221.0
2025-01-29 10:30:00,549.18,550.1,549.07,549.74,28090.0,548.3714,549.2901,548.2616,548.9306,28090.0
2025-01-29 10:40:00,549.75,550.04,548.76,548.76,37102.0,548.9406,549.2302,547.952,547.952,37102.0
2025-01-29 10:50:00,549.1,550.46,548.51,548.67,40028.0,548.2915,549.6495,547.7024,547.8622,40028.0
2025-01-29 11:00:00,548.83,549.63,548.64,549.41,20754.0,548.0219,548.8208,547.8322,548.6011,20754.0
2025-01-29 11:10:00,549.41,549.53,548.57,549.27,22114.0,548.6011,548.7209,547.7623,548.4613,22114.0
2025-01-29 11:20:00,549.27,549.32,548.4,549.08,18532.0,548.4613,548.5112,547.5926,548.2716,18532.0
2025-01-29 11:30:00,549.14,549.68,548.94,549.0,30567.0,548.3315,548.8707,548.1318,548.1917,30567.0
2025-01-29 11:40:00,549.05,550.04,548.63,550.04,22564.0,548.2416,549.2302,547.8222,549.2302,22564.0
2025-01-29 11:50:00,550.04,550.07,549.05,549.25,20147.0,549.2302,549.2601,548.2416,548.4413,20147.0
2025-01-29 12:00:00,549.25,550.42,549.19,550.25,16883.0,548.4413,549.6096,548.3814,549.4399,16883.0
2025-01-29 12:10:00,550.24,550.61,549.69,550.51,19086.0,549.4299,549.7993,548.8807,549.6995,19086.0
2025-01-29 12:20:00,550.55,550.55,549.8,550.23,14554.0,549.7394,549.7394,548.9905,549.4199,14554.0
2025-01-29 12:30:00,550.32,550.39,549.83,549.89,22941.0,549.5097,549.5796,549.0205,549.0804,22941.0
2025-01-29 12:40:00,549.9,549.91,549.36,549.51,17758.0,549.0904,549.1004,548.5512,548.7009,17758.0
2025-01-29 12:50:00,549.51,549.64,548.52,548.52,26917.0,548.7009,548.8308,547.7124,547.7124,26917.0
2025-01-29 13:00:00,548.61,549.39,548.26,549.39,30258.0,547.8023,548.5811,547.4528,548.5811,30258.0
2025-01-29 13:10:00,549.47,549.59,548.87,549.33,14744.0,548.661,548.7808,548.0619,548.5212,14744.0
2025-01-29 13:20:00,549.47,550.08,549.0,550.01,33554.0,548.661,549.2701,548.1917,549.2002,33554.0
2025-01-29 13:30:00,550.0,550.23,549.48,549.58,26507.0,549.1902,549.4199,548.671,548.7708,26507.0
2025-01-29 13:40:00,549.5,549.94,548.9,549.61,21647.0,548.691,549.1303,548.0918,548.8008,21647.0
2025-01-29 13:50:00,549.47,549.8,548.92,549.0,12274.0,548.661,548.9905,548.1118,548.1917,12274.0
2025-01-29 14:00:00,549.0,549.0,547.61,548.27,57899.0,548.1917,548.1917,546.8037,547.4628,57899.0
2025-01-29 14:10:00,548.1,548.3,547.31,547.46,36956.0,547.293,547.4927,546.5042,546.654,36956.0
2025-01-29 14:20:00,547.62,547.95,547.28,547.37,28480.0,546.8137,547.1432,546.4742,546.5641,28480.0
2025-01-29 14:30:00,547.37,548.76,547.36,548.39,26573.0,546.5641,547.952,546.5541,547.5826,26573.0
2025-01-29 14:40:00,548.68,549.51,548.1,548.78,21312.0,547.8722,548.7009,547.293,547.972,21312.0
2025-01-29 14:50:00,548.78,549.89,548.78,549.51,24058.0,547.972,549.0804,547.972,548.7009,24058.0
2025-01-29 15:00:00,549.52,549.76,548.41,549.2,42667.0,548.7109,548.9506,547.6026,548.3914,42667.0
2025-01-29 15:10:00,549.21,549.78,548.41,549.08,45038.0,548.4014,548.9705,547.6026,548.2716,45038.0
2025-01-29 15:20:00,549.08,549.9,548.93,549.67,34009.0,548.2716,549.0904,548.1218,548.8607,34009.0
2025-01-29 15:30:00,549.73,549.92,548.21,548.45,48616.0,548.9206,549.1103,547.4029,547.6425,48616.0
2025-01-29 15:40:00,548.46,549.25,548.21,548.84,45929.0,547.6525,548.4413,547.4029,548.0319,45929.0
2025-01-29 15:50:00,548.6,549.67,548.43,548.99,149415.0,547.7923,548.8607,547.6225,548.1817,149415.0
2025-01-30 09:30:00,555.0,572.98,554.53,571.0,411100.0,554.1829,572.1364,553.7136,570.1593,411100.0
2025-01-30 09:40:00,570.82,574.0,570.17,572.27,189850.0,569.9796,573.1549,569.3305,571.4274,189850.0
2025-01-30 09:50:00,572.27,573.79,571.91,572.35,143801.0,571.4274,572.9452,571.068,571.5073,143801.0
2025-01-30 10:00:00,572.63,572.72,564.41,566.07,174459.0,571.7869,571.8768,563.579,565.2366,174459.0
2025-01-30 10:10:00,566.39,566.83,564.02,566.44,138423.0,565.5561,565.9954,563.1896,565.606,138423.0
2025-01-30 10:20:00,566.71,571.64,566.71,571.3,59771.0,565.8756,570.7984,565.8756,570.4589,59771.0
2025-01-30 10:30:00,571.5,571.66,565.75,568.93,64375.0,570.6586,570.8183,564.917,568.0923,64375.0
2025-01-30 10:40:00,568.93,570.76,568.75,570.75,39151.0,568.0923,569.9197,567.9126,569.9097,39151.0
2025-01-30 10:50:00,570.94,571.97,570.09,571.53,42772.0,570.0994,571.1279,569.2506,570.6885,42772.0
2025-01-30 11:00:00,571.52,575.63,570.4,575.13,73796.0,570.6785,574.7825,569.5602,574.2832,73796.0
2025-01-30 11:10:00,575.41,576.56,570.99,573.38,129460.0,574.5628,575.7111,570.1493,572.5358,129460.0
2025-01-30 11:20:00,573.36,574.56,572.5,574.08,96468.0,572.5158,573.7141,571.6571,573.2348,96468.0
2025-01-30 11:30:00,574.2,575.31,572.32,575.21,40445.0,573.3546,574.463,571.4774,574.3631,40445.0
2025-01-30 11:40:00,575.35,575.43,574.18,574.33,38481.0,574.5029,574.5828,573.3346,573.4844,38481.0
2025-01-30 11:50:00,574.34,576.28,573.41,575.58,36976.0,573.4944,575.4315,572.5658,574.7326,36976.0
2025-01-30 12:00:00,575.44,576.71,575.0,576.6,49083.0,574.5928,575.8609,574.1534,575.7511,49083.0
2025-01-30 12:10:00,576.61,576.85,575.24,575.66,44716.0,575.761,576.0007,574.3931,574.8124,44716.0
2025-01-30 12:20:00,575.81,576.94,572.65,573.02,35295.0,574.9622,576.0906,571.8069,572.1763,35295.0
2025-01-30 12:30:00,573.14,573.14,571.72,572.14,58724.0,572.2962,572.2962,570.8782,571.2976,58724.0
2025-01-30 12:40:00,571.93,572.0,570.58,571.05,43913.0,571.0879,571.1578,569.7399,570.2092,43913.0
2025-01-30 12:50:00,571.05,572.36,570.61,571.91,83927.0,570.2092,571.5173,569.7699,571.068,83927.0
2025-01-30 13:00:00,571.9,572.36,571.76,571.96,47537.0,571.058,571.5173,570.9182,571.1179,47537.0
2025-01-30 13:10:00,571.95,572.1,570.78,570.93,37665.0,571.1079,571.2577,569.9396,570.0894,37665.0
2025-01-30 13:20:00,570.93,572.08,570.93,571.82,36721.0,570.0894,571.2377,570.0894,570.9781,36721.0
2025-01-30 13:30:00,571.89,572.09,570.36,571.11,39339.0,571.048,571.2477,569.5202,570.2691,39339.0
2025-01-30 13:40:00,571.1,571.24,570.2,570.66,37133.0,570.2592,570.3989,569.3605,569.8198,37133.0
2025-01-30 13:50:00,570.61,571.0,569.66,569.83,34237.0,569.7699,570.1593,568.8213,568.991,34237.0
2025-01-30 14:00:00,569.82,570.01,568.97,569.86,30187.0,568.981,569.1708,568.1323,569.021,30187.0
2025-01-30 14:10:00,569.86,570.18,568.99,568.99,40369.0,569.021,569.3405,568.1523,568.1523,40369.0
2025-01-30 14:20:00,569.08,569.46,566.03,566.24,65241.0,568.2421,568.6216,565.1966,565.4063,65241.0
2025-01-30 14:30:00,566.21,566.42,564.9,565.75,89313.0,565.3764,565.586,564.0683,564.917,89313.0
2025-01-30 14:40:00,565.69,565.84,562.98,563.92,105782.0,564.8571,565.0069,562.1511,563.0897,105782.0
2025-01-30 14:50:00,563.84,565.52,563.11,564.86,68779.0,563.0098,564.6874,562.2809,564.0283,68779.0
2025-01-30 15:00:00,565.07,565.76,564.91,565.36,31865.0,564.238,564.927,564.0783,564.5276,31865.0
2025-01-30 15:10:00,565.36,566.89,564.74,564.92,53946.0,564.5276,566.0554,563.9085,564.0883,53946.0
2025-01-30 15:20:00,564.79,565.45,564.3,564.93,50262.0,563.9584,564.6175,563.4692,564.0982,50262.0
2025-01-30 15:30:00,564.92,565.28,562.36,562.36,89119.0,564.0883,564.4477,561.532,561.532,89119.0
2025-01-30 15:40:00,562.33,562.84,561.03,562.68,110720.0,561.5021,562.0113,560.204,561.8516,110720.0
2025-01-30 15:50:00,562.68,566.02,562.68,565.72,469831.0,561.8516,565.1866,561.8516,564.8871,469831.0
2025-01-31 09:30:00,563.82,565.54,558.76,561.49,181644.0,562.9899,564.7073,557.9373,560.6633,181644.0
2025-01-31 09:40:00,561.55,563.07,559.38,562.4,86203.0,560.7232,562.241,558.5564,561.572,86203.0
2025-01-31 09:50:00,562.4,562.82,557.94,559.55,72388.0,561.572,561.9913,557.1185,558.7262,72388.0
2025-01-31 10:00:00,559.36,563.93,559.35,563.86,78680.0,558.5364,563.0997,558.5265,563.0298,78680.0
2025-01-31 10:10:00,563.9,564.74,562.61,562.72,47714.0,563.0698,563.9085,561.7817,561.8915,47714.0
2025-01-31 10:20:00,562.63,564.32,562.09,563.29,68841.0,561.8016,563.4891,561.2624,562.4607,68841.0
2025-01-31 10:30:00,563.3,564.23,562.29,562.81,54064.0,562.4706,563.3993,561.4621,561.9814,54064.0
2025-01-31 10:40:00,563.01,563.37,562.12,563.1,46395.0,562.1811,562.5405,561.2924,562.2709,46395.0
2025-01-31 10:50:00,562.99,563.57,562.31,562.73,51023.0,562.1611,562.7402,561.4821,561.9015,51023.0
2025-01-31 11:00:00,562.71,563.32,562.58,563.2,39961.0,561.8815,562.4906,561.7517,562.3708,39961.0
2025-01-31 11:10:00,563.19,563.93,561.35,561.57,58914.0,562.3608,563.0997,560.5235,560.7432,58914.0
2025-01-31 11:20:00,561.58,561.86,560.02,560.16,58950.0,560.7532,561.0328,559.1955,559.3353,58950.0
2025-01-31 11:30:00,560.15,560.86,559.89,560.69,67405.0,559.3253,560.0342,559.0657,559.8645,67405.0
2025-01-31 11:40:00,560.81,561.36,560.32,560.72,29185.0,559.9843,560.5335,559.495,559.8944,29185.0
2025-01-31 11:50:00,560.7,562.41,560.68,561.87,23574.0,559.8745,561.5819,559.8545,561.0427,23574.0
2025-01-31 12:00:00,561.94,562.4,561.71,562.06,24013.0,561.1126,561.572,560.883,561.2325,24013.0
2025-01-31 12:10:00,561.9,562.37,561.48,561.94,94195.0,561.0727,561.542,560.6533,561.1126,94195.0
2025-01-31 12:20:00,561.94,562.97,561.85,562.79,67822.0,561.1126,562.1411,561.0228,561.9614,67822.0
2025-01-31 12:30:00,562.91,563.47,562.71,563.2,19831.0,562.0812,562.6404,561.8815,562.3708,19831.0
2025-01-31 12:40:00,563.2,563.52,563.07,563.2,16965.0,562.3708,562.6903,562.241,562.3708,16965.0
2025-01-31 12:50:00,563.09,563.39,562.83,562.93,34101.0,562.2609,562.5605,562.0013,562.1012,34101.0
2025-01-31 13:00:00,562.92,563.83,562.89,563.54,27308.0,562.0912,562.9999,562.0612,562.7103,27308.0
2025-01-31 13:10:00,563.59,563.65,562.99,563.01,29164.0,562.7602,562.8201,562.1611,562.1811,29164.0
2025-01-31 13:20:00,563.06,563.14,561.02,561.28,34250.0,562.231,562.3109,560.194,560.4536,34250.0
2025-01-31 13:30:00,560.95,561.03,558.86,559.39,18061.0,560.1241,560.204,558.0372,558.5664,18061.0
2025-01-31 13:40:00,559.48,560.56,559.46,560.25,24253.0,558.6563,559.7347,558.6363,559.4251,24253.0
2025-01-31 13:50:00,560.17,560.19,559.39,559.5,211747.0,559.3452,559.3652,558.5664,558.6762,211747.0
2025-01-31 14:00:00,559.43,559.88,558.2,558.37,12686.0,558.6063,559.0557,557.3781,557.5479,12686.0
2025-01-31 14:10:00,558.36,559.25,558.05,558.38,10464.0,557.5379,558.4266,557.2284,557.5579,10464.0
2025-01-31 14:20:00,558.15,559.3,557.92,558.99,15091.0,557.3282,558.4765,557.0986,558.167,15091.0
2025-01-31 14:30:00,559.06,559.65,558.46,559.07,14773.0,558.2369,558.826,557.6378,558.2469,14773.0
2025-01-31 14:40:00,559.02,559.06,557.82,558.61,11125.0,558.1969,558.2369,556.9987,557.7875,11125.0
2025-01-31 14:50:00,558.6,559.62,558.49,559.44,36706.0,557.7776,558.7961,557.6677,558.6163,36706.0
2025-01-31 15:00:00,559.44,559.44,558.22,558.39,17837.0,558.6163,558.6163,557.3981,557.5679,17837.0
2025-01-31 15:10:00,558.21,559.32,558.16,559.2,33774.0,557.3881,558.4965,557.3382,558.3767,33774.0
2025-01-31 15:20:00,559.38,559.43,558.62,559.02,35890.0,558.5564,558.6063,557.7975,558.1969,35890.0
2025-01-31 15:30:00,559.02,559.24,558.33,558.84,53600.0,558.1969,558.4166,557.508,558.0172,53600.0
2025-01-31 15:40:00,558.85,559.33,558.67,558.96,185211.0,558.0272,558.5065,557.8475,558.137,185211.0
2025-01-31 15:50:00,558.84,558.94,554.64,555.46,321115.0,558.0172,558.1171,553.8234,554.6422,321115.0
2025-02-03 09:30:00,552.64,557.87,551.07,555.27,137305.0,551.8263,557.0486,550.2586,554.4525,137305.0
2025-02-03 09:40:00,555.13,558.5,554.43,557.98,72873.0,554.3127,557.6777,553.6137,557.1585,72873.0
2025-02-03 09:50:00,557.88,557.88,553.77,553.77,43513.0,557.0586,557.0586,552.9547,552.9547,43513.0
2025-02-03 10:00:00,553.76,554.68,552.66,554.33,84493.0,552.9447,553.8633,551.8463,553.5138,84493.0
2025-02-03 10:10:00,554.36,556.03,553.97,554.39,29576.0,553.5438,555.2113,553.1544,553.5738,29576.0
2025-02-03 10:20:00,554.44,557.35,553.92,557.35,58061.0,553.6237,556.5294,553.1044,556.5294,58061.0
2025-02-03 10:30:00,557.25,558.72,556.26,558.72,31067.0,556.4295,557.8974,555.441,557.8974,31067.0
2025-02-03 10:40:00,558.46,560.5,557.7,559.48,32499.0,557.6378,559.6748,556.8789,558.6563,32499.0
2025-02-03 10:50:00,559.48,560.21,558.89,559.45,21277.0,558.6563,559.3852,558.0671,558.6263,21277.0
2025-02-03 11:00:00,559.31,560.0,557.36,559.47,30784.0,558.4865,559.1755,556.5394,558.6463,30784.0
2025-02-03 11:10:00,559.46,560.1,558.74,560.1,22323.0,558.6363,559.2754,557.9174,559.2754,22323.0
2025-02-03 11:20:00,560.1,561.45,559.8,560.86,23740.0,559.2754,560.6234,558.9758,560.0342,23740.0
2025-02-03 11:30:00,560.9,561.5,560.3,561.3,22972.0,560.0742,560.6733,559.4751,560.4736,22972.0
2025-02-03 11:40:00,561.29,562.84,560.92,562.38,33033.0,560.4636,562.0113,560.0941,561.552,33033.0
2025-02-03 11:50:00,562.4,562.73,560.8,561.28,24340.0,561.572,561.9015,559.9743,560.4536,24340.0
2025-02-03 12:00:00,561.19,561.66,560.8,561.37,28024.0,560.3637,560.8331,559.9743,560.5435,28024.0
2025-02-03 12:10:00,561.34,561.38,559.74,561.1,23202.0,560.5135,560.5535,558.9159,560.2739,23202.0
2025-02-03 12:20:00,561.27,562.5,561.25,561.97,25482.0,560.4436,561.6718,560.4237,561.1426,25482.0
2025-02-03 12:30:00,561.97,562.02,560.56,560.99,38216.0,561.1426,561.1925,559.7347,560.164,38216.0
2025-02-03 12:40:00,561.01,562.15,560.83,562.12,24476.0,560.184,561.3223,560.0043,561.2924,24476.0
2025-02-03 12:50:00,562.12,562.9,561.53,562.77,40938.0,561.2924,562.0712,560.7032,561.9414,40938.0
2025-02-03 13:00:00,562.74,562.74,561.53,562.14,20462.0,561.9115,561.9115,560.7032,561.3123,20462.0
2025-02-03 13:10:00,562.13,562.87,561.92,562.31,15698.0,561.3024,562.0413,561.0927,561.4821,15698.0
2025-02-03 13:20:00,562.41,563.14,562.2,562.73,15107.0,561.5819,562.3109,561.3723,561.9015,15107.0
2025-02-03 13:30:00,562.88,563.42,562.54,562.84,16495.0,562.0513,562.5905,561.7118,562.0113,16495.0
2025-02-03 13:40:00,562.84,563.1,561.92,562.88,24793.0,562.0113,562.2709,561.0927,562.0513,24793.0
2025-02-03 13:50:00,562.93,563.09,562.27,562.62,18598.0,562.1012,562.2609,561.4422,561.7916,18598.0
2025-02-03 14:00:00,562.61,563.33,562.61,563.01,43024.0,561.7817,562.5006,561.7817,562.1811,43024.0
2025-02-03 14:10:00,563.14,563.93,563.14,563.83,20528.0,562.3109,563.0997,562.3109,562.9999,20528.0
2025-02-03 14:20:00,563.8,564.12,563.47,563.98,32513.0,562.9699,563.2894,562.6404,563.1496,32513.0
2025-02-03 14:30:00,563.98,564.07,562.66,562.77,16665.0,563.1496,563.2395,561.8316,561.9414,16665.0
2025-02-03 14:40:00,562.85,563.59,562.67,563.36,21710.0,562.0213,562.7602,561.8416,562.5306,21710.0
2025-02-03 14:50:00,563.37,563.6,562.74,563.6,24085.0,562.5405,562.7702,561.9115,562.7702,24085.0
2025-02-03 15:00:00,563.6,563.7,562.94,563.09,21596.0,562.7702,562.87,562.1112,562.2609,21596.0
2025-02-03 15:10:00,563.05,563.2,562.85,563.03,46453.0,562.221,562.3708,562.0213,562.201,46453.0
2025-02-03 15:20:00,563.0,563.27,562.11,562.49,86524.0,562.1711,562.4407,561.2824,561.6618,86524.0
2025-02-03 15:30:00,562.58,563.13,561.73,562.55,70616.0,561.7517,562.3009,560.903,561.7217,70616.0
2025-02-03 15:40:00,562.67,563.1,562.1,562.85,53891.0,561.8416,562.2709,561.2724,562.0213,53891.0
2025-02-03 15:50:00,563.12,565.0,562.58,564.34,233271.0,562.2909,564.1681,561.7517,563.5091,233271.0
2025-02-04 09:30:00,570.88,572.0,562.66,562.96,111718.0,570.0395,571.1578,561.8316,562.1311,111718.0
2025-02-04 09:40:00,563.03,563.13,559.0,559.18,34637.0,562.201,562.3009,558.177,558.3567,34637.0
2025-02-04 09:50:00,559.48,559.6,558.12,558.69,74901.0,558.6563,558.7761,557.2983,557.8674,74901.0
2025-02-04 10:00:00,559.12,560.99,558.1,559.88,66043.0,558.2968,560.164,557.2783,559.0557,66043.0
2025-02-04 10:10:00,559.58,560.66,558.8,560.28,35971.0,558.7561,559.8345,557.9773,559.4551,35971.0
2025-02-04 10:20:00,559.97,560.58,559.5,559.7,31239.0,559.1455,559.7546,558.6762,558.8759,31239.0
2025-02-04 10:30:00,559.83,560.84,559.51,560.3,29785.0,559.0057,560.0143,558.6862,559.4751,29785.0
2025-02-04 10:40:00,560.05,560.32,558.78,558.87,16424.0,559.2254,559.495,557.9573,558.0472,16424.0
2025-02-04 10:50:00,558.83,559.68,558.3,558.39,23608.0,558.0072,558.856,557.478,557.5679,23608.0
2025-02-04 11:00:00,558.55,559.96,558.54,559.2,18936.0,557.7276,559.1356,557.7176,558.3767,18936.0
2025-02-04 11:10:00,559.2,559.96,558.64,559.78,18441.0,558.3767,559.1356,557.8175,558.9558,18441.0
2025-02-04 11:20:00,559.6,559.98,558.8,559.98,38012.0,558.7761,559.1555,557.9773,559.1555,38012.0
2025-02-04 11:30:00,559.68,560.14,559.42,559.99,42612.0,558.856,559.3153,558.5964,559.1655,42612.0
2025-02-04 11:40:00,559.99,560.14,559.09,559.31,26766.0,559.1655,559.3153,558.2668,558.4865,26766.0
2025-02-04 11:50:00,559.31,560.42,559.08,560.38,29085.0,558.4865,559.5949,558.2569,559.5549,29085.0
2025-02-04 12:00:00,560.4,561.18,560.24,560.97,25460.0,559.5749,560.3538,559.4151,560.1441,25460.0
2025-02-04 12:10:00,561.02,561.33,559.84,560.04,54481.0,560.194,560.5035,559.0157,559.2154,54481.0
2025-02-04 12:20:00,560.16,560.44,559.83,560.13,22767.0,559.3353,559.6148,559.0057,559.3053,22767.0
2025-02-04 12:30:00,560.05,560.49,559.5,560.19,26417.0,559.2254,559.6648,558.6762,559.3652,26417.0
2025-02-04 12:40:00,559.95,560.12,559.27,559.53,28727.0,559.1256,559.2953,558.4466,558.7062,28727.0
2025-02-04 12:50:00,559.58,560.28,559.32,560.1,20464.0,558.7561,559.4551,558.4965,559.2754,20464.0
2025-02-04 13:00:00,560.11,560.22,559.34,559.72,17407.0,559.2853,559.3952,558.5165,558.8959,17407.0
2025-02-04 13:10:00,559.72,560.3,559.68,559.86,21439.0,558.8959,559.4751,558.856,559.0357,21439.0
2025-02-04 13:20:00,559.75,560.27,559.63,559.96,41549.0,558.9259,559.4451,558.806,559.1356,41549.0
2025-02-04 13:30:00,559.94,560.05,559.45,559.45,25028.0,559.1156,559.2254,558.6263,558.6263,25028.0
2025-02-04 13:40:00,559.59,559.96,559.59,559.83,12119.0,558.7661,559.1356,558.7661,559.0057,12119.0
2025-02-04 13:50:00,559.84,560.05,559.02,559.02,36337.0,559.0157,559.2254,558.1969,558.1969,36337.0
2025-02-04 14:00:00,559.0,559.14,558.64,558.87,21724.0,558.177,558.3168,557.8175,558.0472,21724.0
2025-02-04 14:10:00,558.98,559.62,558.98,559.28,41573.0,558.157,558.7961,558.157,558.4566,41573.0
2025-02-04 14:20:00,559.3,559.57,559.1,559.27,32768.0,558.4765,558.7461,558.2768,558.4466,32768.0
2025-02-04 14:30:00,559.29,559.31,558.28,558.32,24438.0,558.4665,558.4865,557.458,557.498,24438.0
2025-02-04 14:40:00,558.33,559.08,558.06,558.92,34097.0,557.508,558.2569,557.2384,558.0971,34097.0
2025-02-04 14:50:00,558.92,559.12,558.4,558.9,37289.0,558.0971,558.2968,557.5779,558.0771,37289.0
2025-02-04 15:00:00,558.8,558.9,558.47,558.6,21300.0,557.9773,558.0771,557.6478,557.7776,21300.0
2025-02-04 15:10:00,558.6,558.87,558.11,558.32,40127.0,557.7776,558.0472,557.2883,557.498,40127.0
2025-02-04 15:20:00,558.31,558.48,557.9,557.93,28605.0,557.488,557.6577,557.0786,557.1085,28605.0
2025-02-04 15:30:00,557.94,558.7,557.89,558.6,41019.0,557.1185,557.8774,557.0686,557.7776,41019.0
2025-02-04 15:40:00,558.63,558.64,557.58,557.75,35380.0,557.8075,557.8175,556.7591,556.9288,35380.0
2025-02-04 15:50:00,557.68,559.4,557.68,558.88,185997.0,556.8589,558.5764,556.8589,558.0571,185997.0
2025-02-05 09:30:00,561.35,562.58,559.8,561.98,61265.0,560.5235,561.7517,558.9758,561.1526,61265.0
2025-02-05 09:40:00,562.15,563.72,562.15,563.19,23764.0,561.3223,562.89,561.3223,562.3608,23764.0
2025-02-05 09:50:00,563.25,564.0,562.6,562.84,28600.0,562.4207,563.1696,561.7717,562.0113,28600.0
2025-02-05 10:00:00,563.09,563.32,559.93,561.33,30759.0,562.2609,562.4906,559.1056,560.5035,30759.0
2025-02-05 10:10:00,561.33,562.42,560.67,561.48,72466.0,560.5035,561.5919,559.8445,560.6533,72466.0
2025-02-05 10:20:00,561.31,563.1,561.3,563.05,18390.0,560.4836,562.2709,560.4736,562.221,18390.0
2025-02-05 10:30:00,562.9,563.37,562.32,562.4,29581.0,562.0712,562.5405,561.4921,561.572,29581.0
2025-02-05 10:40:00,562.4,562.59,561.71,561.75,20032.0,561.572,561.7617,560.883,560.9229,20032.0
2025-02-05 10:50:00,561.75,562.15,560.58,560.71,28324.0,560.9229,561.3223,559.7546,559.8845,28324.0
2025-02-05 11:00:00,560.71,560.94,559.92,560.93,31364.0,559.8845,560.1141,559.0956,560.1041,31364.0
2025-02-05 11:10:00,560.89,561.12,559.96,560.2,16634.0,560.0642,560.2938,559.1356,559.3752,16634.0
2025-02-05 11:20:00,560.01,561.14,559.95,561.14,21445.0,559.1855,560.3138,559.1256,560.3138,21445.0
2025-02-05 11:30:00,561.19,561.87,561.18,561.53,37014.0,560.3637,561.0427,560.3538,560.7032,37014.0
2025-02-05 11:40:00,561.56,561.65,561.1,561.27,26665.0,560.7332,560.8231,560.2739,560.4436,26665.0
2025-02-05 11:50:00,561.21,562.25,561.21,562.2,70862.0,560.3837,561.4222,560.3837,561.3723,70862.0
2025-02-05 12:00:00,562.16,563.0,561.9,562.87,24093.0,561.3323,562.1711,561.0727,562.0413,24093.0
2025-02-05 12:10:00,562.88,563.05,562.11,562.11,19143.0,562.0513,562.221,561.2824,561.2824,19143.0
2025-02-05 12:20:00,561.98,561.99,561.57,561.61,11362.0,561.1526,561.1626,560.7432,560.7831,11362.0
2025-02-05 12:30:00,561.57,561.77,561.29,561.4,14222.0,560.7432,560.9429,560.4636,560.5734,14222.0
2025-02-05 12:40:00,561.4,561.52,560.93,561.28,6213.0,560.5734,560.6933,560.1041,560.4536,6213.0
2025-02-05 12:50:00,561.31,561.78,561.21,561.67,19091.0,560.4836,560.9529,560.3837,560.843,19091.0
2025-02-05 13:00:00,561.64,562.29,561.56,561.9,11685.0,560.8131,561.4621,560.7332,561.0727,11685.0
2025-02-05 13:10:00,562.02,563.17,561.9,563.07,25836.0,561.1925,562.3408,561.0727,562.241,25836.0
2025-02-05 13:20:00,562.96,563.09,562.72,563.0,22808.0,562.1311,562.2609,561.8915,562.1711,22808.0
2025-02-05 13:30:00,562.93,563.98,562.89,563.98,19968.0,562.1012,563.1496,562.0612,563.1496,19968.0
2025-02-05 13:40:00,563.82,564.91,563.81,564.54,25961.0,562.9899,564.0783,562.9799,563.7088,25961.0
2025-02-05 13:50:00,564.37,564.63,563.67,564.44,33540.0,563.5391,563.7987,562.8401,563.609,33540.0
2025-02-05 14:00:00,564.45,565.21,564.3,564.98,19239.0,563.6189,564.3778,563.4692,564.1482,19239.0
2025-02-05 14:10:00,565.0,565.12,564.69,564.91,16867.0,564.1681,564.288,563.8586,564.0783,16867.0
2025-02-05 14:20:00,564.9,565.47,564.72,565.03,25539.0,564.0683,564.6374,563.8885,564.1981,25539.0
2025-02-05 14:30:00,565.13,565.13,564.78,564.98,19469.0,564.2979,564.2979,563.9485,564.1482,19469.0
2025-02-05 14:40:00,564.97,564.99,564.69,564.85,26450.0,564.1382,564.1582,563.8586,564.0184,26450.0
2025-02-05 14:50:00,564.84,564.86,563.76,564.0,24471.0,564.0084,564.0283,562.93,563.1696,24471.0
2025-02-05 15:00:00,564.0,564.52,563.76,564.47,25550.0,563.1696,563.6888,562.93,563.6389,25550.0
2025-02-05 15:10:00,564.39,565.09,564.39,565.08,16846.0,563.559,564.258,563.559,564.248,16846.0
2025-02-05 15:20:00,565.0,565.57,564.9,565.13,24557.0,564.1681,564.7373,564.0683,564.2979,24557.0
2025-02-05 15:30:00,565.28,566.23,565.28,565.82,32924.0,564.4477,565.3963,564.4477,564.9869,32924.0
2025-02-05 15:40:00,565.9,566.16,565.39,566.03,60886.0,565.0668,565.3264,564.5576,565.1966,60886.0
2025-02-05 15:50:00,565.92,566.87,565.87,566.17,165458.0,565.0868,566.0354,565.0369,565.3364,165458.0
2025-02-06 09:30:00,566.13,569.44,566.13,569.44,70834.0,565.2965,568.6016,565.2965,568.6016,70834.0
2025-02-06 09:40:00,569.26,569.75,567.94,568.7,14016.0,568.4219,568.9111,567.1038,567.8627,14016.0
2025-02-06 09:50:00,568.5,568.78,567.4,568.0,33392.0,567.663,567.9426,566.5646,567.1637,33392.0
2025-02-06 10:00:00,567.96,567.96,566.3,566.38,18371.0,567.1238,567.1238,565.4662,565.5461,18371.0
2025-02-06 10:10:00,566.29,566.75,564.97,565.0,16847.0,565.4562,565.9156,564.1382,564.1681,16847.0
2025-02-06 10:20:00,564.75,565.42,564.54,565.05,31722.0,563.9185,564.5875,563.7088,564.2181,31722.0
2025-02-06 10:30:00,565.09,565.77,564.94,564.96,14588.0,564.258,564.937,564.1082,564.1282,14588.0
2025-02-06 10:40:00,564.75,565.76,564.67,565.6,13290.0,563.9185,564.927,563.8386,564.7673,13290.0
2025-02-06 10:50:00,565.64,566.0,565.5,565.93,22081.0,564.8072,565.1667,564.6674,565.0968,22081.0
2025-02-06 11:00:00,565.59,566.5,565.21,566.37,15704.0,564.7573,565.6659,564.3778,565.5361,15704.0
2025-02-06 11:10:00,566.33,567.0,566.32,566.83,13288.0,565.4962,566.1652,565.4862,565.9954,13288.0
2025-02-06 11:20:00,567.0,567.07,566.14,566.3,31691.0,566.1652,566.2351,565.3065,565.4662,31691.0
2025-02-06 11:30:00,566.33,566.79,565.84,566.16,35262.0,565.4962,565.9555,565.0069,565.3264,35262.0
2025-02-06 11:40:00,566.13,567.09,565.99,566.83,10673.0,565.2965,566.2551,565.1567,565.9954,10673.0
2025-02-06 11:50:00,566.84,567.16,566.1,566.28,16606.0,566.0054,566.325,565.2665,565.4463,16606.0
2025-02-06 12:00:00,566.28,566.41,565.75,566.12,20798.0,565.4463,565.5761,564.917,565.2865,20798.0
2025-02-06 12:10:00,566.12,566.4,565.98,566.35,17602.0,565.2865,565.5661,565.1467,565.5161,17602.0
2025-02-06 12:20:00,566.35,566.42,565.74,565.77,13971.0,565.5161,565.586,564.907,564.937,13971.0
2025-02-06 12:30:00,565.77,566.54,565.74,566.33,7647.0,564.937,565.7059,564.907,565.4962,7647.0
2025-02-06 12:40:00,566.48,566.69,566.11,566.35,17088.0,565.646,565.8556,565.2765,565.5161,17088.0
2025-02-06 12:50:00,566.32,566.74,566.19,566.57,7477.0,565.4862,565.9056,565.3564,565.7358,7477.0
2025-02-06 13:00:00,566.63,566.98,566.52,566.66,20247.0,565.7957,566.1452,565.6859,565.8257,20247.0
2025-02-06 13:10:00,566.63,566.86,565.89,566.5,25507.0,565.7957,566.0254,565.0568,565.6659,25507.0
2025-02-06 13:20:00,566.51,566.71,566.09,566.3,11114.0,565.6759,565.8756,565.2565,565.4662,11114.0
2025-02-06 13:30:00,566.29,567.21,566.29,566.65,16911.0,565.4562,566.3749,565.4562,565.8157,16911.0
2025-02-06 13:40:00,566.47,566.84,566.01,566.19,6629.0,565.636,566.0054,565.1766,565.3564,6629.0
2025-02-06 13:50:00,566.14,566.17,565.8,565.95,7472.0,565.3065,565.3364,564.967,565.1167,7472.0
2025-02-06 14:00:00,565.96,566.95,565.87,566.74,11473.0,565.1267,566.1153,565.0369,565.9056,11473.0
2025-02-06 14:10:00,566.76,567.05,566.39,566.59,7796.0,565.9255,566.2151,565.5561,565.7558,7796.0
2025-02-06 14:20:00,566.66,566.75,566.16,566.38,12483.0,565.8257,565.9156,565.3264,565.5461,12483.0
2025-02-06 14:30:00,566.38,566.39,564.75,565.85,15276.0,565.5461,565.5561,563.9185,565.0169,15276.0
2025-02-06 14:40:00,566.01,566.42,565.5,566.26,10058.0,565.1766,565.586,564.6674,565.4263,10058.0
2025-02-06 14:50:00,566.26,566.4,565.84,566.07,20125.0,565.4263,565.5661,565.0069,565.2366,20125.0
2025-02-06 15:00:00,566.07,566.63,566.0,566.33,13200.0,565.2366,565.7957,565.1667,565.4962,13200.0
2025-02-06 15:10:00,566.29,566.87,566.23,566.34,16297.0,565.4562,566.0354,565.3963,565.5062,16297.0
2025-02-06 15:20:00,566.31,567.16,566.31,566.96,45211.0,565.4762,566.325,565.4762,566.1253,45211.0
2025-02-06 15:30:00,567.04,567.15,566.09,566.35,22404.0,566.2051,566.315,565.2565,565.5161,22404.0
2025-02-06 15:40:00,566.24,567.02,565.94,566.9,44170.0,565.4063,566.1852,565.1068,566.0653,44170.0
2025-02-06 15:50:00,566.9,567.61,566.87,567.08,163287.0,566.0653,566.7743,566.0354,566.2451,163287.0
2025-02-07 09:30:00,568.06,569.98,567.8,568.34,72594.0,567.2236,569.1408,566.964,567.5032,72594.0
2025-02-07 09:40:00,568.12,569.13,567.8,568.59,19554.0,567.2835,568.2921,566.964,567.7529,19554.0
2025-02-07 09:50:00,568.7,569.83,568.23,569.82,20003.0,567.8627,568.991,567.3934,568.981,20003.0
2025-02-07 10:00:00,569.67,569.68,567.89,569.07,23169.0,568.8313,568.8412,567.0539,568.2321,23169.0
2025-02-07 10:10:00,568.98,569.81,568.61,569.37,17788.0,568.1423,568.9711,567.7728,568.5317,17788.0
2025-02-07 10:20:00,569.33,569.4,568.47,568.93,14365.0,568.4918,568.5617,567.633,568.0923,14365.0
2025-02-07 10:30:00,568.89,568.98,568.33,568.93,22811.0,568.0524,568.1423,567.4932,568.0923,22811.0
2025-02-07 10:40:00,569.11,569.25,568.52,568.88,15332.0,568.2721,568.4119,567.683,568.0424,15332.0
2025-02-07 10:50:00,568.68,569.22,567.09,568.13,95093.0,567.8427,568.3819,566.2551,567.2935,95093.0
2025-02-07 11:00:00,568.13,568.9,567.34,568.63,15073.0,567.2935,568.0624,566.5047,567.7928,15073.0
2025-02-07 11:10:00,568.31,570.05,568.01,569.54,17876.0,567.4733,569.2107,567.1737,568.7015,17876.0
2025-02-07 11:20:00,569.8,569.99,568.22,568.34,19815.0,568.9611,569.1508,567.3834,567.5032,19815.0
2025-02-07 11:30:00,568.46,569.42,568.45,568.76,12912.0,567.623,568.5816,567.6131,567.9226,12912.0
2025-02-07 11:40:00,568.71,568.82,567.78,568.15,17414.0,567.8727,567.9825,566.944,567.3135,17414.0
2025-02-07 11:50:00,568.23,568.79,567.81,568.17,38244.0,567.3934,567.9526,566.974,567.3335,38244.0
2025-02-07 12:00:00,568.17,568.3,567.38,567.92,23515.0,567.3335,567.4633,566.5446,567.0838,23515.0
2025-02-07 12:10:00,567.79,568.18,567.21,567.64,17613.0,566.954,567.3435,566.3749,566.8042,17613.0
2025-02-07 12:20:00,567.64,568.75,567.49,567.58,13653.0,566.8042,567.9126,566.6545,566.7443,13653.0
2025-02-07 12:30:00,567.48,567.6,566.5,566.5,15565.0,566.6445,566.7643,565.6659,565.6659,15565.0
2025-02-07 12:40:00,566.37,566.5,565.96,566.27,10863.0,565.5361,565.6659,565.1267,565.4363,10863.0
2025-02-07 12:50:00,566.08,566.18,565.38,565.92,11622.0,565.2465,565.3464,564.5476,565.0868,11622.0
2025-02-07 13:00:00,565.92,566.66,565.91,566.62,3831.0,565.0868,565.8257,565.0768,565.7858,3831.0
2025-02-07 13:10:00,566.92,566.92,566.42,566.67,6249.0,566.0853,566.0853,565.586,565.8357,6249.0
2025-02-07 13:20:00,566.71,567.07,566.6,567.01,9970.0,565.8756,566.2351,565.7658,566.1752,9970.0
2025-02-07 13:30:00,566.96,567.34,566.93,567.25,16182.0,566.1253,566.5047,566.0953,566.4148,16182.0
2025-02-07 13:40:00,567.07,567.1,565.8,565.87,23610.0,566.2351,566.265,564.967,565.0369,23610.0
2025-02-07 13:50:00,566.03,566.03,565.07,565.12,16673.0,565.1966,565.1966,564.238,564.288,16673.0
2025-02-07 14:00:00,565.29,565.29,564.2,564.73,22758.0,564.4577,564.4577,563.3693,563.8985,22758.0
2025-02-07 14:10:00,564.73,565.11,564.44,564.5,21148.0,563.8985,564.278,563.609,563.6689,21148.0
2025-02-07 14:20:00,564.64,565.14,564.06,564.54,19783.0,563.8087,564.3079,563.2295,563.7088,19783.0
2025-02-07 14:30:00,564.06,564.73,563.83,564.61,12236.0,563.2295,563.8985,562.9999,563.7787,12236.0
2025-02-07 14:40:00,564.61,564.67,564.05,564.57,12266.0,563.7787,563.8386,563.2195,563.7388,12266.0
2025-02-07 14:50:00,564.37,564.57,564.03,564.17,9161.0,563.5391,563.7388,563.1996,563.3394,9161.0
2025-02-07 15:00:00,564.08,564.33,563.64,564.29,13250.0,563.2495,563.4991,562.8101,563.4592,13250.0
2025-02-07 15:10:00,564.43,564.7,564.05,564.05,21917.0,563.599,563.8686,563.2195,563.2195,21917.0
2025-02-07 15:20:00,564.17,564.3,563.73,563.97,22174.0,563.3394,563.4692,562.9,563.1397,22174.0
2025-02-07 15:30:00,563.97,564.24,563.66,563.8,36270.0,563.1397,563.4093,562.8301,562.9699,36270.0
2025-02-07 15:40:00,563.83,564.01,562.64,563.3,33770.0,562.9999,563.1796,561.8116,562.4706,33770.0
2025-02-07 15:50:00,563.34,564.1,561.78,562.39,114273.0,562.5106,563.2695,560.9529,561.562,114273.0
2025-02-10 09:30:00,565.25,567.27,564.0,564.09,52824.0,564.4178,566.4348,563.1696,563.2595,52824.0
2025-02-10 09:40:00,564.27,564.43,562.5,562.95,18765.0,563.4392,563.599,561.6718,562.1212,18765.0
2025-02-10 09:50:00,563.18,563.3,562.27,563.2,14592.0,562.3508,562.4706,561.4422,562.3708,14592.0
2025-02-10 10:00:00,563.15,564.24,563.04,563.53,17015.0,562.3209,563.4093,562.211,562.7003,17015.0
2025-02-10 10:10:00,563.56,563.56,562.26,563.08,32847.0,562.7303,562.7303,561.4322,562.251,32847.0
2025-02-10 10:20:00,563.27,565.2,563.27,565.1,19947.0,562.4407,564.3678,562.4407,564.268,19947.0
2025-02-10 10:30:00,565.11,565.34,563.75,563.87,44657.0,564.278,564.5076,562.92,563.0398,44657.0
2025-02-10 10:40:00,563.92,563.92,563.22,563.58,21862.0,563.0897,563.0897,562.3908,562.7502,21862.0
2025-02-10 10:50:00,563.62,564.06,562.6,562.6,19279.0,562.7902,563.2295,561.7717,561.7717,19279.0
2025-02-10 11:00:00,562.84,562.84,562.16,562.75,18651.0,562.0113,562.0113,561.3323,561.9214,18651.0
2025-02-10 11:10:00,562.74,563.11,562.15,562.29,18077.0,561.9115,562.2809,561.3223,561.4621,18077.0
2025-02-10 11:20:00,562.18,562.42,561.66,561.91,20920.0,561.3523,561.5919,560.8331,561.0827,20920.0
2025-02-10 11:30:00,562.01,562.01,561.17,561.33,14974.0,561.1825,561.1825,560.3438,560.5035,14974.0
2025-02-10 11:40:00,561.42,562.14,561.36,562.1,18445.0,560.5934,561.3123,560.5335,561.2724,18445.0
2025-02-10 11:50:00,562.15,562.15,561.73,561.9,15326.0,561.3223,561.3223,560.903,561.0727,15326.0
2025-02-10 12:00:00,561.88,561.89,561.14,561.41,13588.0,561.0527,561.0627,560.3138,560.5834,13588.0
2025-02-10 12:10:00,561.41,565.0,561.0,563.67,27892.0,560.5834,564.1681,560.174,562.8401,27892.0
2025-02-10 12:20:00,563.67,564.97,563.59,564.8,47019.0,562.8401,564.1382,562.7602,563.9684,47019.0
2025-02-10 12:30:00,564.75,565.94,564.73,565.5,21702.0,563.9185,565.1068,563.8985,564.6674,21702.0
2025-02-10 12:40:00,565.64,566.27,565.22,565.34,28865.0,564.8072,565.4363,564.3878,564.5076,28865.0
2025-02-10 12:50:00,565.27,565.57,564.94,565.27,22771.0,564.4377,564.7373,564.1082,564.4377,22771.0
2025-02-10 13:00:00,565.27,566.0,565.24,565.92,9662.0,564.4377,565.1667,564.4078,565.0868,9662.0
2025-02-10 13:10:00,565.94,566.46,565.78,565.94,19374.0,565.1068,565.626,564.947,565.1068,19374.0
2025-02-10 13:20:00,565.94,566.09,565.22,565.43,12612.0,565.1068,565.2565,564.3878,564.5975,12612.0
2025-02-10 13:30:00,565.43,565.66,564.87,565.47,24629.0,564.5975,564.8272,564.0383,564.6374,24629.0
2025-02-10 13:40:00,565.77,566.89,565.77,566.87,19512.0,564.937,566.0554,564.937,566.0354,19512.0
2025-02-10 13:50:00,566.98,566.98,566.45,566.74,17658.0,566.1452,566.1452,565.616,565.9056,17658.0
2025-02-10 14:00:00,566.59,567.0,566.19,566.89,37459.0,565.7558,566.1652,565.3564,566.0554,37459.0
2025-02-10 14:10:00,566.82,566.94,566.64,566.84,15871.0,565.9855,566.1053,565.8057,566.0054,15871.0
2025-02-10 14:20:00,566.84,567.11,566.81,566.96,10161.0,566.0054,566.275,565.9755,566.1253,10161.0
2025-02-10 14:30:00,566.96,567.2,566.78,567.05,17439.0,566.1253,566.3649,565.9455,566.2151,17439.0
2025-02-10 14:40:00,566.91,566.95,566.09,566.27,17453.0,566.0753,566.1153,565.2565,565.4363,17453.0
2025-02-10 14:50:00,566.36,566.58,566.24,566.25,11478.0,565.5261,565.7458,565.4063,565.4163,11478.0
2025-02-10 15:00:00,566.41,566.74,566.38,566.56,12783.0,565.5761,565.9056,565.5461,565.7258,12783.0
2025-02-10 15:10:00,566.57,566.79,566.21,566.26,18823.0,565.7358,565.9555,565.3764,565.4263,18823.0
2025-02-10 15:20:00,566.21,566.21,565.52,565.63,28792.0,565.3764,565.3764,564.6874,564.7972,28792.0
2025-02-10 15:30:00,565.62,565.62,564.61,565.16,27501.0,564.7872,564.7872,563.7787,564.3279,27501.0
2025-02-10 15:40:00,565.43,566.28,565.14,565.98,21114.0,564.5975,565.4463,564.3079,565.1467,21114.0
2025-02-10 15:50:00,566.14,566.27,565.04,565.51,61893.0,565.3065,565.4363,564.2081,564.6774,61893.0
2025-02-11 09:30:00,564.99,566.15,562.0,562.31,72770.0,564.1582,565.3164,561.1726,561.4821,72770.0
2025-02-11 09:40:00,562.76,563.43,560.5,560.67,14826.0,561.9314,562.6004,559.6748,559.8445,14826.0
2025-02-11 09:50:00,560.47,561.25,559.26,559.86,31100.0,559.6448,560.4237,558.4366,559.0357,31100.0
2025-02-11 10:00:00,560.15,561.29,559.51,560.35,30455.0,559.3253,560.4636,558.6862,559.525,30455.0
2025-02-11 10:10:00,560.39,560.7,559.98,560.12,14795.0,559.5649,559.8745,559.1555,559.2953,14795.0
2025-02-11 10:20:00,560.15,560.59,559.9,560.04,26333.0,559.3253,559.7646,559.0756,559.2154,26333.0
2025-02-11 10:30:00,560.11,560.13,559.22,559.97,17225.0,559.2853,559.3053,558.3966,559.1455,17225.0
2025-02-11 10:40:00,559.98,560.8,559.76,560.63,19710.0,559.1555,559.9743,558.9359,559.8046,19710.0
2025-02-11 10:50:00,560.92,561.11,559.71,560.29,18989.0,560.0941,560.2839,558.8859,559.4651,18989.0
2025-02-11 11:00:00,560.38,560.53,559.58,560.38,9989.0,559.5549,559.7047,558.7561,559.5549,9989.0
2025-02-11 11:10:00,560.38,560.95,560.1,560.95,12579.0,559.5549,560.1241,559.2754,560.1241,12579.0
2025-02-11 11:20:00,560.67,561.13,560.49,560.63,16685.0,559.8445,560.3038,559.6648,559.8046,16685.0
2025-02-11 11:30:00,560.63,561.28,560.48,561.28,11084.0,559.8046,560.4536,559.6548,560.4536,11084.0
2025-02-11 11:40:00,561.36,562.01,561.36,561.57,14082.0,560.5335,561.1825,560.5335,560.7432,14082.0
2025-02-11 11:50:00,561.65,562.92,561.55,562.69,7610.0,560.8231,562.0912,560.7232,561.8615,7610.0
2025-02-11 12:00:00,562.64,563.84,562.59,563.84,21850.0,561.8116,563.0098,561.7617,563.0098,21850.0
2025-02-11 12:10:00,563.84,564.13,563.46,564.02,19931.0,563.0098,563.2994,562.6304,563.1896,19931.0
2025-02-11 12:20:00,564.08,564.5,563.71,564.3,5907.0,563.2495,563.6689,562.88,563.4692,5907.0
2025-02-11 12:30:00,564.14,564.29,563.74,564.04,12232.0,563.3094,563.4592,562.91,563.2095,12232.0
2025-02-11 12:40:00,564.1,564.19,563.55,563.55,19086.0,563.2695,563.3593,562.7203,562.7203,19086.0
2025-02-11 12:50:00,563.58,563.77,563.38,563.52,7027.0,562.7502,562.9399,562.5505,562.6903,7027.0
2025-02-11 13:00:00,563.54,563.6,562.78,563.46,14365.0,562.7103,562.7702,561.9514,562.6304,14365.0
2025-02-11 13:10:00,563.49,564.22,563.48,564.13,9238.0,562.6604,563.3893,562.6504,563.2994,9238.0
2025-02-11 13:20:00,564.16,564.18,563.28,563.28,61251.0,563.3294,563.3493,562.4507,562.4507,61251.0
2025-02-11 13:30:00,563.28,563.97,563.17,563.92,25342.0,562.4507,563.1397,562.3408,563.0897,25342.0
2025-02-11 13:40:00,563.92,564.39,563.75,564.17,10332.0,563.0897,563.559,562.92,563.3394,10332.0
2025-02-11 13:50:00,564.29,564.39,563.8,564.01,9549.0,563.4592,563.559,562.9699,563.1796,9549.0
2025-02-11 14:00:00,564.01,564.09,563.12,563.25,11293.0,563.1796,563.2595,562.2909,562.4207,11293.0
2025-02-11 14:10:00,563.43,563.85,563.4,563.6,9798.0,562.6004,563.0198,562.5705,562.7702,9798.0
2025-02-11 14:20:00,563.46,564.0,563.46,563.83,14671.0,562.6304,563.1696,562.6304,562.9999,14671.0
2025-02-11 14:30:00,563.91,565.26,563.91,565.06,10344.0,563.0797,564.4278,563.0797,564.228,10344.0
2025-02-11 14:40:00,565.08,565.79,565.08,565.78,11165.0,564.248,564.957,564.248,564.947,11165.0
2025-02-11 14:50:00,565.79,565.82,565.16,565.16,12913.0,564.957,564.9869,564.3279,564.3279,12913.0
2025-02-11 15:00:00,565.31,565.66,565.15,565.51,12655.0,564.4777,564.8272,564.3179,564.6774,12655.0
2025-02-11 15:10:00,565.56,566.42,565.55,566.3,21878.0,564.7273,565.586,564.7173,565.4662,21878.0
2025-02-11 15:20:00,566.39,566.43,565.76,566.33,28989.0,565.5561,565.596,564.927,565.4962,28989.0
2025-02-11 15:30:00,566.28,566.42,565.9,566.08,33688.0,565.4463,565.586,565.0668,565.2465,33688.0
2025-02-11 15:40:00,566.07,566.09,564.36,564.39,24493.0,565.2366,565.2565,563.5291,563.559,24493.0
2025-02-11 15:50:00,564.61,564.99,563.76,564.82,97520.0,563.7787,564.1582,562.93,563.9884,97520.0
2025-02-12 09:30:00,562.01,564.75,559.98,560.08,47075.0,561.1825,563.9185,559.1555,559.2554,47075.0
2025-02-12 09:40:00,560.08,561.01,559.44,561.01,16865.0,559.2554,560.184,558.6163,560.184,16865.0
2025-02-12 09:50:00,561.3,562.43,560.91,562.43,11934.0,560.4736,561.6019,560.0842,561.6019,11934.0
2025-02-12 10:00:00,561.96,561.96,559.51,560.86,16664.0,561.1326,561.1326,558.6862,560.0342,16664.0
2025-02-12 10:10:00,560.74,560.74,559.75,560.37,29700.0,559.9144,559.9144,558.9259,559.545,29700.0
2025-02-12 10:20:00,560.38,560.95,560.07,560.33,10727.0,559.5549,560.1241,559.2454,559.505,10727.0
2025-02-12 10:30:00,560.33,561.36,560.27,561.36,14920.0,559.505,560.5335,559.4451,560.5335,14920.0
2025-02-12 10:40:00,560.91,561.77,560.91,560.99,11512.0,560.0842,560.9429,560.0842,560.164,11512.0
2025-02-12 10:50:00,561.09,561.77,560.86,561.69,8316.0,560.2639,560.9429,560.0342,560.863,8316.0
2025-02-12 11:00:00,561.64,561.69,561.26,561.26,9255.0,560.8131,560.863,560.4336,560.4336,9255.0
2025-02-12 11:10:00,561.12,561.5,560.3,560.51,10829.0,560.2938,560.6733,559.4751,559.6847,10829.0
2025-02-12 11:20:00,560.51,560.56,559.45,559.82,21214.0,559.6847,559.7347,558.6263,558.9958,21214.0
2025-02-12 11:30:00,559.73,560.6,559.73,560.49,12554.0,558.9059,559.7746,558.9059,559.6648,12554.0
2025-02-12 11:40:00,560.51,561.44,560.51,561.21,8663.0,559.6847,560.6134,559.6847,560.3837,8663.0
2025-02-12 11:50:00,561.2,563.31,561.2,563.25,18069.0,560.3737,562.4806,560.3737,562.4207,18069.0
2025-02-12 12:00:00,563.28,563.3,562.58,562.84,20955.0,562.4507,562.4706,561.7517,562.0113,20955.0
2025-02-12 12:10:00,562.84,563.07,562.67,563.05,42612.0,562.0113,562.241,561.8416,562.221,42612.0
2025-02-12 12:20:00,563.1,563.46,562.67,562.95,12233.0,562.2709,562.6304,561.8416,562.1212,12233.0
2025-02-12 12:30:00,562.93,563.37,562.48,563.26,6628.0,562.1012,562.5405,561.6518,562.4307,6628.0
2025-02-12 12:40:00,562.77,563.3,562.6,563.25,16155.0,561.9414,562.4706,561.7717,562.4207,16155.0
2025-02-12 12:50:00,563.26,563.75,563.25,563.75,8635.0,562.4307,562.92,562.4207,562.92,8635.0
2025-02-12 13:00:00,563.69,563.7,562.67,562.92,17786.0,562.8601,562.87,561.8416,562.0912,17786.0
2025-02-12 13:10:00,562.69,563.35,562.62,563.35,12416.0,561.8615,562.5206,561.7916,562.5206,12416.0
2025-02-12 13:20:00,563.62,563.65,563.18,563.65,12743.0,562.7902,562.8201,562.3508,562.8201,12743.0
2025-02-12 13:30:00,563.64,564.22,563.48,564.22,16026.0,562.8101,563.3893,562.6504,563.3893,16026.0
2025-02-12 13:40:00,564.12,564.5,563.04,563.13,11817.0,563.2894,563.6689,562.211,562.3009,11817.0
2025-02-12 13:50:00,563.1,563.26,562.68,562.96,15956.0,562.2709,562.4307,561.8516,562.1311,15956.0
2025-02-12 14:00:00,562.93,562.93,562.04,562.17,12698.0,562.1012,562.1012,561.2125,561.3423,12698.0
2025-02-12 14:10:00,562.18,562.25,561.33,561.57,19433.0,561.3523,561.4222,560.5035,560.7432,19433.0
2025-02-12 14:20:00,561.57,562.94,561.56,562.83,14563.0,560.7432,562.1112,560.7332,562.0013,14563.0
2025-02-12 14:30:00,562.65,563.03,562.55,562.71,16783.0,561.8216,562.201,561.7217,561.8815,16783.0
2025-02-12 14:40:00,562.98,563.52,562.64,563.48,10203.0,562.1511,562.6903,561.8116,562.6504,10203.0
2025-02-12 14:50:00,563.45,563.81,563.21,563.21,7321.0,562.6204,562.9799,562.3808,562.3808,7321.0
2025-02-12 15:00:00,563.35,563.43,563.08,563.32,15736.0,562.5206,562.6004,562.251,562.4906,15736.0
2025-02-12 15:10:00,563.4,563.4,562.63,562.72,15143.0,562.5705,562.5705,561.8016,561.8915,15143.0
2025-02-12 15:20:00,562.75,562.9,561.34,561.34,38686.0,561.9214,562.0712,560.5135,560.5135,38686.0
2025-02-12 15:30:00,561.53,562.63,560.82,562.28,40897.0,560.7032,561.8016,559.9943,561.4521,40897.0
2025-02-12 15:40:00,562.31,562.65,562.03,562.55,21618.0,561.4821,561.8216,561.2025,561.7217,21618.0
2025-02-12 15:50:00,562.34,564.64,562.33,564.46,107335.0,561.5121,563.8087,561.5021,563.6289,107335.0
2025-02-13 09:30:00,565.6,565.6,561.47,563.36,74514.0,564.7673,564.7673,560.6433,562.5306,74514.0
2025-02-13 09:40:00,563.6,565.37,563.33,564.56,22505.0,562.7702,564.5376,562.5006,563.7288,22505.0
2025-02-13 09:50:00,564.63,566.0,564.61,565.89,11609.0,563.7987,565.1667,563.7787,565.0568,11609.0
2025-02-13 10:00:00,565.92,566.98,565.72,566.32,18809.0,565.0868,566.1452,564.8871,565.4862,18809.0
2025-02-13 10:10:00,566.32,567.08,566.03,566.32,13333.0,565.4862,566.2451,565.1966,565.4862,13333.0
2025-02-13 10:20:00,566.42,566.42,565.27,566.12,16723.0,565.586,565.586,564.4377,565.2865,16723.0
2025-02-13 10:30:00,566.11,566.45,565.48,565.71,19973.0,565.2765,565.616,564.6474,564.8771,19973.0
2025-02-13 10:40:00,565.61,566.44,565.61,565.83,13441.0,564.7772,565.606,564.7772,564.9969,13441.0
2025-02-13 10:50:00,566.25,566.67,566.04,566.5,13683.0,565.4163,565.8357,565.2066,565.6659,13683.0
2025-02-13 11:00:00,566.57,567.24,566.13,566.89,19074.0,565.7358,566.4048,565.2965,566.0554,19074.0
2025-02-13 11:10:00,566.96,567.23,566.32,566.8,17743.0,566.1253,566.3949,565.4862,565.9655,17743.0
2025-02-13 11:20:00,566.8,566.94,566.02,566.18,22007.0,565.9655,566.1053,565.1866,565.3464,22007.0
2025-02-13 11:30:00,566.31,566.98,566.08,566.82,11001.0,565.4762,566.1452,565.2465,565.9855,11001.0
2025-02-13 11:40:00,566.81,566.92,565.91,565.93,8984.0,565.9755,566.0853,565.0768,565.0968,8984.0
2025-02-13 11:50:00,566.14,566.35,565.62,565.64,14633.0,565.3065,565.5161,564.7872,564.8072,14633.0
2025-02-13 12:00:00,565.63,566.24,565.47,565.51,8238.0,564.7972,565.4063,564.6374,564.6774,8238.0
2025-02-13 12:10:00,565.57,565.72,565.04,565.29,11336.0,564.7373,564.8871,564.2081,564.4577,11336.0
2025-02-13 12:20:00,565.32,565.73,565.1,565.73,7382.0,564.4877,564.8971,564.268,564.8971,7382.0
2025-02-13 12:30:00,565.72,565.87,565.36,565.36,5567.0,564.8871,565.0369,564.5276,564.5276,5567.0
2025-02-13 12:40:00,565.11,565.6,564.39,564.76,8195.0,564.278,564.7673,563.559,563.9285,8195.0
2025-02-13 12:50:00,564.75,564.86,563.83,564.41,9100.0,563.9185,564.0283,562.9999,563.579,9100.0
2025-02-13 13:00:00,564.43,564.43,563.88,564.22,6978.0,563.599,563.599,563.0498,563.3893,6978.0
2025-02-13 13:10:00,564.0,564.36,563.88,563.89,13612.0,563.1696,563.5291,563.0498,563.0598,13612.0
2025-02-13 13:20:00,564.13,564.45,563.92,564.13,10362.0,563.2994,563.6189,563.0897,563.2994,10362.0
2025-02-13 13:30:00,564.18,564.37,563.89,563.98,10449.0,563.3493,563.5391,563.0598,563.1496,10449.0
2025-02-13 13:40:00,564.19,564.32,563.34,564.15,15128.0,563.3593,563.4891,562.5106,563.3194,15128.0
2025-02-13 13:50:00,564.07,564.41,563.87,564.34,9019.0,563.2395,563.579,563.0398,563.5091,9019.0
2025-02-13 14:00:00,564.44,565.63,564.29,565.63,9427.0,563.609,564.7972,563.4592,564.7972,9427.0
2025-02-13 14:10:00,565.25,565.7,564.89,565.24,35326.0,564.4178,564.8671,564.0583,564.4078,35326.0
2025-02-13 14:20:00,565.33,565.88,565.11,565.7,9543.0,564.4976,565.0468,564.278,564.8671,9543.0
2025-02-13 14:30:00,565.68,566.7,565.62,566.66,8204.0,564.8471,565.8656,564.7872,565.8257,8204.0
2025-02-13 14:40:00,566.54,566.83,566.13,566.3,8554.0,565.7059,565.9954,565.2965,565.4662,8554.0
2025-02-13 14:50:00,566.27,566.9,566.17,566.26,10648.0,565.4363,566.0653,565.3364,565.4263,10648.0
2025-02-13 15:00:00,566.3,566.78,566.29,566.71,14488.0,565.4662,565.9455,565.4562,565.8756,14488.0
2025-02-13 15:10:00,566.57,567.39,566.56,567.28,21208.0,565.7358,566.5546,565.7258,566.4448,21208.0
2025-02-13 15:20:00,567.27,567.28,566.62,566.75,13744.0,566.4348,566.4448,565.7858,565.9156,13744.0
2025-02-13 15:30:00,566.72,566.91,566.49,566.88,19372.0,565.8856,566.0753,565.6559,566.0454,19372.0
2025-02-13 15:40:00,566.87,567.04,566.4,567.01,19048.0,566.0354,566.2051,565.5661,566.1752,19048.0
2025-02-13 15:50:00,567.15,567.15,565.81,566.18,96468.0,566.315,566.315,564.9769,565.3464,96468.0
2025-02-14 09:30:00,566.01,567.75,565.06,566.63,68303.0,565.1766,566.9141,564.228,565.7957,68303.0
2025-02-14 09:40:00,566.34,568.72,565.38,565.88,50076.0,565.5062,567.8827,564.5476,565.0468,50076.0
2025-02-14 09:50:00,565.94,566.39,564.72,565.2,28281.0,565.1068,565.5561,563.8885,564.3678,28281.0
2025-02-14 10:00:00,565.2,566.63,564.67,566.59,33552.0,564.3678,565.7957,563.8386,565.7558,33552.0
2025-02-14 10:10:00,566.46,566.87,565.81,565.85,18782.0,565.626,566.0354,564.9769,565.0169,18782.0
2025-02-14 10:20:00,566.03,567.16,565.77,567.1,17194.0,565.1966,566.325,564.937,566.265,17194.0
2025-02-14 10:30:00,567.11,568.89,567.02,568.53,23939.0,566.275,568.0524,566.1852,567.6929,23939.0
2025-02-14 10:40:00,568.44,569.24,568.23,568.86,23730.0,567.6031,568.4019,567.3934,568.0225,23730.0
2025-02-14 10:50:00,568.73,569.08,568.15,568.38,13413.0,567.8926,568.2421,567.3135,567.5432,13413.0
2025-02-14 11:00:00,568.03,569.02,568.03,568.76,11069.0,567.1937,568.1822,567.1937,567.9226,11069.0
2025-02-14 11:10:00,568.75,568.76,568.16,568.3,17651.0,567.9126,567.9226,567.3235,567.4633,17651.0
2025-02-14 11:20:00,568.3,568.3,567.14,567.17,4782.0,567.4633,567.4633,566.305,566.3349,4782.0
2025-02-14 11:30:00,567.3,567.3,566.0,566.22,19875.0,566.4647,566.4647,565.1667,565.3863,19875.0
2025-02-14 11:40:00,566.22,567.31,566.15,567.31,9800.0,565.3863,566.4747,565.3164,566.4747,9800.0
2025-02-14 11:50:00,567.31,567.64,566.89,567.58,11143.0,566.4747,566.8042,566.0554,566.7443,11143.0
2025-02-14 12:00:00,567.63,567.72,567.27,567.27,6117.0,566.7943,566.8841,566.4348,566.4348,6117.0
2025-02-14 12:10:00,567.34,567.34,566.89,566.96,3773.0,566.5047,566.5047,566.0554,566.1253,3773.0
2025-02-14 12:20:00,566.97,567.06,566.49,566.81,10042.0,566.1352,566.2251,565.6559,565.9755,10042.0
2025-02-14 12:30:00,566.85,567.08,566.6,566.87,6544.0,566.0154,566.2451,565.7658,566.0354,6544.0
2025-02-14 12:40:00,566.8,566.96,566.65,566.81,9496.0,565.9655,566.1253,565.8157,565.9755,9496.0
2025-02-14 12:50:00,566.87,567.04,566.22,567.04,18509.0,566.0354,566.2051,565.3863,566.2051,18509.0
2025-02-14 13:00:00,567.01,567.15,566.53,566.71,3397.0,566.1752,566.315,565.6959,565.8756,3397.0
2025-02-14 13:10:00,566.75,567.01,566.5,567.0,27569.0,565.9156,566.1752,565.6659,566.1652,27569.0
2025-02-14 13:20:00,567.06,567.99,567.0,567.99,26571.0,566.2251,567.1537,566.1652,567.1537,26571.0
2025-02-14 13:30:00,568.08,568.32,567.9,568.31,15336.0,567.2436,567.4832,567.0639,567.4733,15336.0
2025-02-14 13:40:00,568.31,568.42,567.84,567.84,7186.0,567.4733,567.5831,567.004,567.004,7186.0
2025-02-14 13:50:00,568.05,568.09,567.22,567.29,26826.0,567.2136,567.2536,566.3849,566.4548,26826.0
2025-02-14 14:00:00,567.16,567.61,567.02,567.39,17908.0,566.325,566.7743,566.1852,566.5546,17908.0
2025-02-14 14:10:00,567.39,567.52,566.92,567.14,7631.0,566.5546,566.6844,566.0853,566.305,7631.0
2025-02-14 14:20:00,566.94,567.14,566.45,566.7,15942.0,566.1053,566.305,565.616,565.8656,15942.0
2025-02-14 14:30:00,566.77,566.94,566.63,566.89,4450.0,565.9355,566.1053,565.7957,566.0554,4450.0
2025-02-14 14:40:00,566.78,566.98,566.69,566.85,15269.0,565.9455,566.1452,565.8556,566.0154,15269.0
2025-02-14 14:50:00,566.85,566.86,566.31,566.47,11597.0,566.0154,566.0254,565.4762,565.636,11597.0
2025-02-14 15:00:00,566.5,566.57,565.92,566.11,11752.0,565.6659,565.7358,565.0868,565.2765,11752.0
2025-02-14 15:10:00,565.91,566.17,565.73,565.87,9394.0,565.0768,565.3364,564.8971,565.0369,9394.0
2025-02-14 15:20:00,565.93,566.11,565.12,565.12,14182.0,565.0968,565.2765,564.288,564.288,14182.0
2025-02-14 15:30:00,565.29,565.29,564.89,565.12,40752.0,564.4577,564.4577,564.0583,564.288,40752.0
2025-02-14 15:40:00,565.01,565.02,564.31,564.32,25197.0,564.1781,564.1881,563.4792,563.4891,25197.0
2025-02-14 15:50:00,564.55,564.95,564.13,564.7,141261.0,563.7188,564.1182,563.2994,563.8686,141261.0
2025-02-18 09:30:00,564.9,566.33,561.51,563.4,97394.0,564.0683,565.4962,560.6833,562.5705,97394.0
2025-02-18 09:40:00,563.17,564.99,562.5,564.71,22190.0,562.3408,564.1582,561.6718,563.8786,22190.0
2025-02-18 09:50:00,564.46,564.5,563.22,563.43,33763.0,563.6289,563.6689,562.3908,562.6004,33763.0
2025-02-18 10:00:00,563.56,563.57,562.0,562.14,15990.0,562.7303,562.7402,561.1726,561.3123,15990.0
2025-02-18 10:10:00,562.1,562.64,561.9,562.08,14951.0,561.2724,561.8116,561.0727,561.2524,14951.0
2025-02-18 10:20:00,561.97,562.95,561.91,562.75,16273.0,561.1426,562.1212,561.0827,561.9214,16273.0
2025-02-18 10:30:00,562.76,563.75,562.56,563.68,18775.0,561.9314,562.92,561.7317,562.8501,18775.0
2025-02-18 10:40:00,563.71,564.16,563.42,563.99,12813.0,562.88,563.3294,562.5905,563.1596,12813.0
2025-02-18 10:50:00,563.82,564.33,563.79,563.83,12911.0,562.9899,563.4991,562.9599,562.9999,12911.0
2025-02-18 11:00:00,563.72,563.96,563.24,563.85,16454.0,562.89,563.1297,562.4107,563.0198,16454.0
2025-02-18 11:10:00,563.85,563.85,562.44,562.69,19953.0,563.0198,563.0198,561.6119,561.8615,19953.0
2025-02-18 11:20:00,562.69,562.97,562.29,562.79,13128.0,561.8615,562.1411,561.4621,561.9614,13128.0
2025-02-18 11:30:00,562.79,563.92,562.79,563.75,20189.0,561.9614,563.0897,561.9614,562.92,20189.0
2025-02-18 11:40:00,563.75,563.92,563.23,563.38,22834.0,562.92,563.0897,562.4007,562.5505,22834.0
2025-02-18 11:50:00,563.45,564.31,563.38,564.23,17049.0,562.6204,563.4792,562.5505,563.3993,17049.0
2025-02-18 12:00:00,564.23,564.37,563.94,564.25,14439.0,563.3993,563.5391,563.1097,563.4192,14439.0
2025-02-18 12:10:00,564.25,565.18,564.18,564.94,14454.0,563.4192,564.3479,563.3493,564.1082,14454.0
2025-02-18 12:20:00,564.92,566.12,564.69,565.96,39927.0,564.0883,565.2865,563.8586,565.1267,39927.0
2025-02-18 12:30:00,565.96,566.99,565.88,566.76,13740.0,565.1267,566.1552,565.0468,565.9255,13740.0
2025-02-18 12:40:00,566.73,566.77,566.39,566.42,13900.0,565.8956,565.9355,565.5561,565.586,13900.0
2025-02-18 12:50:00,566.51,566.64,566.11,566.13,11226.0,565.6759,565.8057,565.2765,565.2965,11226.0
2025-02-18 13:00:00,566.19,566.44,566.11,566.19,10523.0,565.3564,565.606,565.2765,565.3564,10523.0
2025-02-18 13:10:00,566.16,566.67,565.99,566.46,13805.0,565.3264,565.8357,565.1567,565.626,13805.0
2025-02-18 13:20:00,566.28,566.28,565.87,566.15,7735.0,565.4463,565.4463,565.0369,565.3164,7735.0
2025-02-18 13:30:00,566.19,566.33,565.76,565.76,6168.0,565.3564,565.4962,564.927,564.927,6168.0
2025-02-18 13:40:00,565.76,566.5,565.76,566.5,11129.0,564.927,565.6659,564.927,565.6659,11129.0
2025-02-18 13:50:00,566.38,566.57,566.25,566.47,9253.0,565.5461,565.7358,565.4163,565.636,9253.0
2025-02-18 14:00:00,566.49,566.57,565.16,565.55,17642.0,565.6559,565.7358,564.3279,564.7173,17642.0
2025-02-18 14:10:00,565.63,565.97,565.5,565.65,14937.0,564.7972,565.1367,564.6674,564.8172,14937.0
2025-02-18 14:20:00,565.72,566.03,565.46,565.56,13321.0,564.8871,565.1966,564.6275,564.7273,13321.0
2025-02-18 14:30:00,565.5,565.79,565.45,565.57,5459.0,564.6674,564.957,564.6175,564.7373,5459.0
2025-02-18 14:40:00,565.62,566.25,565.46,566.04,13136.0,564.7872,565.4163,564.6275,565.2066,13136.0
2025-02-18 14:50:00,566.11,566.2,565.85,566.0,12808.0,565.2765,565.3664,565.0169,565.1667,12808.0
2025-02-18 15:00:00,565.93,566.52,565.85,566.3,24088.0,565.0968,565.6859,565.0169,565.4662,24088.0
2025-02-18 15:10:00,566.23,566.38,566.04,566.34,15164.0,565.3963,565.5461,565.2066,565.5062,15164.0
2025-02-18 15:20:00,566.33,566.41,565.61,565.84,17001.0,565.4962,565.5761,564.7772,565.0069,17001.0
2025-02-18 15:30:00,565.73,566.55,565.2,566.42,23928.0,564.8971,565.7159,564.3678,565.586,23928.0
2025-02-18 15:40:00,566.42,566.94,566.39,566.73,25593.0,565.586,566.1053,565.5561,565.8956,25593.0
2025-02-18 15:50:00,566.79,568.63,566.79,568.44,191117.0,565.9555,567.7928,565.9555,567.6031,191117.0
2025-02-19 09:30:00,567.49,569.12,566.64,568.72,62842.0,566.6545,568.2821,565.8057,567.8827,62842.0
2025-02-19 09:40:00,568.72,570.7,568.52,569.39,66947.0,567.8827,569.8597,567.683,568.5517,66947.0
2025-02-19 09:50:00,569.14,569.76,568.0,568.18,30826.0,568.302,568.9211,567.1637,567.3435,30826.0
2025-02-19 10:00:00,568.27,568.5,567.79,568.19,23590.0,567.4333,567.663,566.954,567.3534,23590.0
2025-02-19 10:10:00,568.27,568.33,567.02,567.04,34786.0,567.4333,567.4932,566.1852,566.2051,34786.0
2025-02-19 10:20:00,566.99,567.66,566.71,567.21,23234.0,566.1552,566.8242,565.8756,566.3749,23234.0
2025-02-19 10:30:00,567.15,568.23,567.15,567.65,34493.0,566.315,567.3934,566.315,566.8142,34493.0
2025-02-19 10:40:00,567.51,567.6,566.88,567.15,25857.0,566.6744,566.7643,566.0454,566.315,25857.0
2025-02-19 10:50:00,567.09,568.23,567.02,567.65,32358.0,566.2551,567.3934,566.1852,566.8142,32358.0
2025-02-19 11:00:00,567.52,568.0,567.49,567.7,26568.0,566.6844,567.1637,566.6545,566.8642,26568.0
2025-02-19 11:10:00,567.7,567.98,567.03,567.07,34032.0,566.8642,567.1437,566.1951,566.2351,34032.0
2025-02-19 11:20:00,566.96,567.38,566.88,566.94,15609.0,566.1253,566.5446,566.0454,566.1053,15609.0
2025-02-19 11:30:00,567.02,567.85,566.91,567.61,26564.0,566.1852,567.0139,566.0753,566.7743,26564.0
2025-02-19 11:40:00,567.61,569.0,567.4,568.94,43781.0,566.7743,568.1622,566.5646,568.1023,43781.0
2025-02-19 11:50:00,568.97,570.3,568.76,570.3,42683.0,568.1323,569.4603,567.9226,569.4603,42683.0
2025-02-19 12:00:00,570.3,570.3,569.03,569.3,27052.0,569.4603,569.4603,568.1922,568.4618,27052.0
2025-02-19 12:10:00,569.22,569.59,569.13,569.49,19607.0,568.3819,568.7514,568.2921,568.6515,19607.0
2025-02-19 12:20:00,569.38,569.39,568.32,568.47,17725.0,568.5417,568.5517,567.4832,567.633,17725.0
2025-02-19 12:30:00,568.47,568.47,567.72,567.97,17120.0,567.633,567.633,566.8841,567.1338,17120.0
2025-02-19 12:40:00,567.91,568.36,567.79,568.24,14263.0,567.0739,567.5232,566.954,567.4034,14263.0
2025-02-19 12:50:00,568.36,568.72,568.27,568.34,7706.0,567.5232,567.8827,567.4333,567.5032,7706.0
2025-02-19 13:00:00,568.44,568.63,568.04,568.55,11417.0,567.6031,567.7928,567.2037,567.7129,11417.0
2025-02-19 13:10:00,568.56,568.59,567.58,568.54,20363.0,567.7229,567.7529,566.7443,567.7029,20363.0
2025-02-19 13:20:00,568.54,568.85,568.41,568.74,12159.0,567.7029,568.0125,567.5731,567.9026,12159.0
2025-02-19 13:30:00,568.74,569.2,568.74,569.01,11610.0,567.9026,568.362,567.9026,568.1722,11610.0
2025-02-19 13:40:00,569.01,569.4,568.92,569.12,10057.0,568.1722,568.5617,568.0824,568.2821,10057.0
2025-02-19 13:50:00,569.13,569.53,568.91,569.25,10667.0,568.2921,568.6915,568.0724,568.4119,10667.0
2025-02-19 14:00:00,569.25,569.54,569.08,569.33,8806.0,568.4119,568.7015,568.2421,568.4918,8806.0
2025-02-19 14:10:00,569.26,570.48,569.26,570.27,17676.0,568.4219,569.6401,568.4219,569.4304,17676.0
2025-02-19 14:20:00,570.26,570.69,570.26,570.52,26550.0,569.4204,569.8498,569.4204,569.68,26550.0
2025-02-19 14:30:00,570.53,570.65,570.02,570.11,13785.0,569.69,569.8098,569.1807,569.2706,13785.0
2025-02-19 14:40:00,570.11,570.26,569.77,569.87,9408.0,569.2706,569.4204,568.9311,569.031,9408.0
2025-02-19 14:50:00,569.85,570.16,569.5,569.98,13235.0,569.011,569.3205,568.6615,569.1408,13235.0
2025-02-19 15:00:00,569.98,569.98,569.03,569.25,10286.0,569.1408,569.1408,568.1922,568.4119,10286.0
2025-02-19 15:10:00,569.03,569.6,568.95,569.25,22192.0,568.1922,568.7614,568.1123,568.4119,22192.0
2025-02-19 15:20:00,569.18,569.4,568.9,569.27,14706.0,568.342,568.5617,568.0624,568.4318,14706.0
2025-02-19 15:30:00,569.26,569.62,568.67,568.74,17893.0,568.4219,568.7813,567.8327,567.9026,17893.0
2025-02-19 15:40:00,568.69,568.98,568.34,568.63,19872.0,567.8527,568.1423,567.5032,567.7928,19872.0
2025-02-19 15:50:00,568.75,569.19,568.0,568.74,131631.0,567.9126,568.352,567.1637,567.9026,131631.0
2025-02-20 09:30:00,568.15,568.5,566.0,566.91,53320.0,567.3135,567.663,565.1667,566.0753,53320.0
2025-02-20 09:40:00,567.3,567.63,566.24,566.82,11663.0,566.4647,566.7943,565.4063,565.9855,11663.0
2025-02-20 09:50:00,566.6,567.97,566.4,567.04,15239.0,565.7658,567.1338,565.5661,566.2051,15239.0
2025-02-20 10:00:00,567.11,567.12,563.99,564.02,14646.0,566.275,566.285,563.1596,563.1896,14646.0
2025-02-20 10:10:00,564.06,565.38,563.75,564.21,11722.0,563.2295,564.5476,562.92,563.3793,11722.0
2025-02-20 10:20:00,564.2,564.63,563.92,564.3,19359.0,563.3693,563.7987,563.0897,563.4692,19359.0
2025-02-20 10:30:00,564.56,565.35,563.0,563.0,15005.0,563.7288,564.5176,562.1711,562.1711,15005.0
2025-02-20 10:40:00,563.0,563.41,561.36,561.88,43888.0,562.1711,562.5805,560.5335,561.0527,43888.0
2025-02-20 10:50:00,561.97,562.31,561.3,562.12,20456.0,561.1426,561.4821,560.4736,561.2924,20456.0
2025-02-20 11:00:00,562.04,562.34,561.0,561.75,16163.0,561.2125,561.5121,560.174,560.9229,16163.0
2025-02-20 11:10:00,561.92,562.33,561.34,561.42,19267.0,561.0927,561.5021,560.5135,560.5934,19267.0
2025-02-20 11:20:00,561.43,561.66,560.9,560.95,18601.0,560.6034,560.8331,560.0742,560.1241,18601.0
2025-02-20 11:30:00,561.01,561.01,559.04,559.48,28740.0,560.184,560.184,558.2169,558.6563,28740.0
2025-02-20 11:40:00,559.5,560.29,559.5,559.83,14888.0,558.6762,559.4651,558.6762,559.0057,14888.0
2025-02-20 11:50:00,559.76,560.65,559.76,560.15,18722.0,558.9359,559.8245,558.9359,559.3253,18722.0
2025-02-20 12:00:00,560.04,561.05,559.77,560.73,18649.0,559.2154,560.224,558.9458,559.9044,18649.0
2025-02-20 12:10:00,561.0,561.44,560.82,561.2,17717.0,560.174,560.6134,559.9943,560.3737,17717.0
2025-02-20 12:20:00,561.33,561.33,560.85,561.0,19251.0,560.5035,560.5035,560.0242,560.174,19251.0
2025-02-20 12:30:00,560.92,561.14,560.12,560.33,7447.0,560.0941,560.3138,559.2953,559.505,7447.0
2025-02-20 12:40:00,560.24,560.71,560.11,560.16,12040.0,559.4151,559.8845,559.2853,559.3353,12040.0
2025-02-20 12:50:00,560.04,560.04,559.25,559.25,7367.0,559.2154,559.2154,558.4266,558.4266,7367.0
2025-02-20 13:00:00,559.25,559.77,559.24,559.4,9055.0,558.4266,558.9458,558.4166,558.5764,9055.0
2025-02-20 13:10:00,559.4,560.05,559.39,559.67,8808.0,558.5764,559.2254,558.5664,558.846,8808.0
2025-02-20 13:20:00,559.75,559.75,559.45,559.7,3999.0,558.9259,558.9259,558.6263,558.8759,3999.0
2025-02-20 13:30:00,559.46,560.21,559.45,559.8,12414.0,558.6363,559.3852,558.6263,558.9758,12414.0
2025-02-20 13:40:00,559.63,560.09,559.38,559.93,7693.0,558.806,559.2654,558.5564,559.1056,7693.0
2025-02-20 13:50:00,559.76,560.2,559.76,560.0,4598.0,558.9359,559.3752,558.9359,559.1755,4598.0
2025-02-20 14:00:00,560.01,560.75,560.01,560.71,9709.0,559.1855,559.9244,559.1855,559.8845,9709.0
2025-02-20 14:10:00,560.82,561.41,560.82,561.26,11003.0,559.9943,560.5834,559.9943,560.4336,11003.0
2025-02-20 14:20:00,561.26,561.28,560.89,561.09,11043.0,560.4336,560.4536,560.0642,560.2639,11043.0
2025-02-20 14:30:00,561.14,561.31,560.71,561.31,10275.0,560.3138,560.4836,559.8845,560.4836,10275.0
2025-02-20 14:40:00,561.33,562.33,561.18,562.2,12120.0,560.5035,561.5021,560.3538,561.3723,12120.0
2025-02-20 14:50:00,562.1,562.39,561.81,562.08,13451.0,561.2724,561.562,560.9828,561.2524,13451.0
2025-02-20 15:00:00,561.88,562.25,561.83,562.07,16792.0,561.0527,561.4222,561.0028,561.2424,16792.0
2025-02-20 15:10:00,562.15,562.74,561.9,562.68,13625.0,561.3223,561.9115,561.0727,561.8516,13625.0
2025-02-20 15:20:00,562.86,563.19,562.56,562.74,15634.0,562.0313,562.3608,561.7317,561.9115,15634.0
2025-02-20 15:30:00,562.74,562.93,561.84,561.86,18932.0,561.9115,562.1012,561.0128,561.0328,18932.0
2025-02-20 15:40:00,562.09,562.3,561.62,562.15,28603.0,561.2624,561.4721,560.7931,561.3223,28603.0
2025-02-20 15:50:00,562.3,563.8,562.05,563.29,156048.0,561.4721,562.9699,561.2225,562.4607,156048.0
2025-02-21 09:30:00,561.43,563.84,560.92,561.06,173201.0,560.6034,563.0098,560.0941,560.2339,173201.0
2025-02-21 09:40:00,561.08,563.62,560.78,561.16,44081.0,560.2539,562.7902,559.9543,560.3338,44081.0
2025-02-21 09:50:00,560.78,561.49,560.35,561.11,22972.0,559.9543,560.6633,559.525,560.2839,22972.0
2025-02-21 10:00:00,561.26,562.35,560.5,562.35,26164.0,560.4336,561.522,559.6748,561.522,26164.0
2025-02-21 10:10:00,562.35,562.62,560.97,562.15,22686.0,561.522,561.7916,560.1441,561.3223,22686.0
2025-02-21 10:20:00,562.08,563.55,561.74,563.19,33344.0,561.2524,562.7203,560.9129,562.3608,33344.0
2025-02-21 10:30:00,563.17,564.58,562.97,564.58,27317.0,562.3408,563.7488,562.1411,563.7488,27317.0
2025-02-21 10:40:00,564.67,564.8,563.03,563.21,33831.0,563.8386,563.9684,562.201,562.3808,33831.0
2025-02-21 10:50:00,563.21,563.61,562.42,562.62,22199.0,562.3808,562.7802,561.5919,561.7916,22199.0
2025-02-21 11:00:00,562.72,562.85,561.3,562.51,45481.0,561.8915,562.0213,560.4736,561.6818,45481.0
2025-02-21 11:10:00,562.36,562.78,561.88,562.78,16363.0,561.532,561.9514,561.0527,561.9514,16363.0
2025-02-21 11:20:00,563.0,563.32,562.54,563.08,10127.0,562.1711,562.4906,561.7118,562.251,10127.0
2025-02-21 11:30:00,562.71,563.5,562.54,563.39,16744.0,561.8815,562.6703,561.7118,562.5605,16744.0
2025-02-21 11:40:00,563.5,563.6,563.02,563.02,15153.0,562.6703,562.7702,562.1911,562.1911,15153.0
2025-02-21 11:50:00,563.02,563.08,562.32,562.49,25474.0,562.1911,562.251,561.4921,561.6618,25474.0
2025-02-21 12:00:00,562.5,563.0,562.24,562.42,14350.0,561.6718,562.1711,561.4122,561.5919,14350.0
2025-02-21 12:10:00,562.55,562.6,561.83,562.25,13797.0,561.7217,561.7717,561.0028,561.4222,13797.0
2025-02-21 12:20:00,561.91,562.35,561.69,561.96,7080.0,561.0827,561.522,560.863,561.1326,7080.0
2025-02-21 12:30:00,561.97,561.97,561.4,561.4,11569.0,561.1426,561.1426,560.5734,560.5734,11569.0
2025-02-21 12:40:00,561.55,561.75,561.27,561.27,10525.0,560.7232,560.9229,560.4436,560.4436,10525.0
2025-02-21 12:50:00,561.14,561.14,559.65,559.68,21907.0,560.3138,560.3138,558.826,558.856,21907.0
2025-02-21 13:00:00,559.63,559.65,558.08,558.15,22748.0,558.806,558.826,557.2583,557.3282,22748.0
2025-02-21 13:10:00,558.0,559.09,557.85,558.0,15573.0,557.1784,558.2668,557.0287,557.1784,15573.0
2025-02-21 13:20:00,558.03,558.19,557.76,557.79,9975.0,557.2084,557.3682,556.9388,556.9688,9975.0
2025-02-21 13:30:00,557.62,557.74,556.9,557.38,17604.0,556.799,556.9188,556.0801,556.5594,17604.0
2025-02-21 13:40:00,557.21,557.74,556.96,557.64,8927.0,556.3896,556.9188,556.14,556.819,8927.0
2025-02-21 13:50:00,557.85,558.12,557.71,557.89,13052.0,557.0287,557.2983,556.8889,557.0686,13052.0
2025-02-21 14:00:00,557.88,558.16,557.21,558.08,21027.0,557.0586,557.3382,556.3896,557.2583,21027.0
2025-02-21 14:10:00,558.29,558.89,558.01,558.66,27684.0,557.468,558.0671,557.1884,557.8375,27684.0
2025-02-21 14:20:00,558.35,558.35,556.58,556.77,14250.0,557.5279,557.5279,555.7605,555.9503,14250.0
2025-02-21 14:30:00,556.62,557.06,556.6,556.95,15982.0,555.8005,556.2398,555.7805,556.13,15982.0
2025-02-21 14:40:00,556.93,558.28,556.69,558.27,8514.0,556.11,557.458,555.8704,557.448,8514.0
2025-02-21 14:50:00,558.34,558.85,558.09,558.64,23149.0,557.5179,558.0272,557.2683,557.8175,23149.0
2025-02-21 15:00:00,558.42,558.81,558.14,558.29,16024.0,557.5978,557.9872,557.3182,557.468,16024.0
2025-02-21 15:10:00,558.29,558.53,558.06,558.33,20993.0,557.468,557.7077,557.2384,557.508,20993.0
2025-02-21 15:20:00,558.2,559.04,558.07,558.91,26725.0,557.3781,558.2169,557.2483,558.0871,26725.0
2025-02-21 15:30:00,558.94,559.1,558.17,558.22,40368.0,558.1171,558.2768,557.3482,557.3981,40368.0
2025-02-21 15:40:00,558.27,558.52,557.65,558.11,35955.0,557.448,557.6977,556.829,557.2883,35955.0
2025-02-21 15:50:00,558.02,558.55,557.14,557.57,143758.0,557.1984,557.7276,556.3197,556.7491,143758.0
2025-02-24 09:30:00,558.43,561.26,558.3,561.21,57341.0,557.6078,560.4336,557.478,560.3837,57341.0
2025-02-24 09:40:00,561.28,561.46,558.0,558.16,36896.0,560.4536,560.6333,557.1784,557.3382,36896.0
2025-02-24 09:50:00,558.09,559.33,558.0,558.55,16441.0,557.2683,558.5065,557.1784,557.7276,16441.0
2025-02-24 10:00:00,558.69,559.28,556.92,557.79,28777.0,557.8674,558.4566,556.1,556.9688,28777.0
2025-02-24 10:10:00,557.65,558.01,556.86,557.08,22036.0,556.829,557.1884,556.0401,556.2598,22036.0
2025-02-24 10:20:00,557.02,558.23,557.02,557.57,17132.0,556.1999,557.4081,556.1999,556.7491,17132.0
2025-02-24 10:30:00,557.48,558.37,556.79,558.13,28798.0,556.6592,557.5479,555.9702,557.3083,28798.0
2025-02-24 10:40:00,558.09,558.76,557.76,558.44,48588.0,557.2683,557.9373,556.9388,557.6178,48588.0
2025-02-24 10:50:00,558.6,558.83,557.6,558.03,25061.0,557.7776,558.0072,556.779,557.2084,25061.0
2025-02-24 11:00:00,558.11,558.34,557.54,557.66,18639.0,557.2883,557.5179,556.7191,556.8389,18639.0
2025-02-24 11:10:00,557.73,558.19,557.11,558.19,12523.0,556.9088,557.3682,556.2898,557.3682,12523.0
2025-02-24 11:20:00,558.38,560.17,558.27,559.9,15856.0,557.5579,559.3452,557.448,559.0756,15856.0
2025-02-24 11:30:00,559.84,560.25,559.19,559.27,19166.0,559.0157,559.4251,558.3667,558.4466,19166.0
2025-02-24 11:40:00,559.27,560.13,559.07,559.37,22455.0,558.4466,559.3053,558.2469,558.5464,22455.0
2025-02-24 11:50:00,559.37,559.6,558.78,558.78,13023.0,558.5464,558.7761,557.9573,557.9573,13023.0
2025-02-24 12:00:00,558.88,559.82,558.84,559.52,10613.0,558.0571,558.9958,558.0172,558.6962,10613.0
2025-02-24 12:10:00,559.32,560.3,559.24,560.14,26661.0,558.4965,559.4751,558.4166,559.3153,26661.0
2025-02-24 12:20:00,560.15,560.76,559.5,559.54,17076.0,559.3253,559.9344,558.6762,558.7162,17076.0
2025-02-24 12:30:00,559.58,559.76,559.2,559.58,17320.0,558.7561,558.9359,558.3767,558.7561,17320.0
2025-02-24 12:40:00,559.37,559.78,559.25,559.47,19172.0,558.5464,558.9558,558.4266,558.6463,19172.0
2025-02-24 12:50:00,559.42,559.94,558.92,559.64,17798.0,558.5964,559.1156,558.0971,558.816,17798.0
2025-02-24 13:00:00,559.64,559.75,559.1,559.72,16521.0,558.816,558.9259,558.2768,558.8959,16521.0
2025-02-24 13:10:00,559.72,560.41,559.3,560.08,17224.0,558.8959,559.5849,558.4765,559.2554,17224.0
2025-02-24 13:20:00,560.01,560.19,559.68,559.97,8799.0,559.1855,559.3652,558.856,559.1455,8799.0
2025-02-24 13:30:00,560.1,560.25,559.81,560.15,15449.0,559.2754,559.4251,558.9858,559.3253,15449.0
2025-02-24 13:40:00,560.25,560.3,559.38,559.44,13371.0,559.4251,559.4751,558.5564,558.6163,13371.0
2025-02-24 13:50:00,559.4,559.55,559.08,559.29,13140.0,558.5764,558.7262,558.2569,558.4665,13140.0
2025-02-24 14:00:00,559.24,560.05,559.13,559.55,28332.0,558.4166,559.2254,558.3068,558.7262,28332.0
2025-02-24 14:10:00,559.45,560.51,559.35,559.76,36635.0,558.6263,559.6847,558.5265,558.9359,36635.0
2025-02-24 14:20:00,559.75,559.93,559.3,559.93,12675.0,558.9259,559.1056,558.4765,559.1056,12675.0
2025-02-24 14:30:00,559.94,560.3,559.55,559.86,15863.0,559.1156,559.4751,558.7262,559.0357,15863.0
2025-02-24 14:40:00,559.86,559.88,559.3,559.61,19212.0,559.0357,559.0557,558.4765,558.7861,19212.0
2025-02-24 14:50:00,559.71,560.21,559.57,559.81,13002.0,558.8859,559.3852,558.7461,558.9858,13002.0
2025-02-24 15:00:00,559.81,559.85,559.17,559.72,12946.0,558.9858,559.0257,558.3467,558.8959,12946.0
2025-02-24 15:10:00,559.51,559.75,558.98,559.25,11062.0,558.6862,558.9259,558.157,558.4266,11062.0
2025-02-24 15:20:00,559.19,559.9,559.04,559.54,21007.0,558.3667,559.0756,558.2169,558.7162,21007.0
2025-02-24 15:30:00,559.54,559.75,559.09,559.27,24468.0,558.7162,558.9259,558.2668,558.4466,24468.0
2025-02-24 15:40:00,559.27,559.98,558.99,559.65,24465.0,558.4466,559.1555,558.167,558.826,24465.0
2025-02-24 15:50:00,559.73,559.99,557.92,559.06,89357.0,558.9059,559.1655,557.0986,558.2369,89357.0
2025-02-25 09:30:00,562.44,563.0,557.71,558.89,136479.0,561.6119,562.1711,556.8889,558.0671,136479.0
2025-02-25 09:40:00,558.84,559.02,556.58,556.64,53998.0,558.0172,558.1969,555.7605,555.8204,53998.0
2025-02-25 09:50:00,556.6,556.6,553.67,556.14,52687.0,555.7805,555.7805,552.8548,555.3212,52687.0
2025-02-25 10:00:00,555.87,556.02,553.71,554.38,39661.0,555.0516,555.2014,552.8948,553.5638,39661.0
2025-02-25 10:10:00,554.43,555.47,554.27,554.41,38744.0,553.6137,554.6522,553.4539,553.5937,38744.0
2025-02-25 10:20:00,554.72,554.76,552.69,553.53,59702.0,553.9033,553.9432,551.8763,552.715,59702.0
2025-02-25 10:30:00,553.79,555.17,553.1,555.17,54390.0,552.9746,554.3526,552.2857,554.3526,54390.0
2025-02-25 10:40:00,555.17,556.83,555.17,556.22,45947.0,554.3526,556.0102,554.3526,555.4011,45947.0
2025-02-25 10:50:00,556.22,557.74,556.12,556.55,41022.0,555.4011,556.9188,555.3012,555.7306,41022.0
2025-02-25 11:00:00,556.57,556.83,554.43,554.59,42157.0,555.7505,556.0102,553.6137,553.7735,42157.0
2025-02-25 11:10:00,554.59,555.31,554.21,554.21,25028.0,553.7735,554.4924,553.394,553.394,25028.0
2025-02-25 11:20:00,554.11,554.57,553.56,554.02,30392.0,553.2942,553.7535,552.745,553.2043,30392.0
2025-02-25 11:30:00,554.09,554.15,552.9,553.62,24443.0,553.2742,553.3341,552.086,552.8049,24443.0
2025-02-25 11:40:00,553.4,554.44,553.04,554.38,25175.0,552.5852,553.6237,552.2257,553.5638,25175.0
2025-02-25 11:50:00,554.39,556.63,554.39,556.27,30753.0,553.5738,555.8105,553.5738,555.451,30753.0
2025-02-25 12:00:00,556.23,556.6,555.64,556.6,13225.0,555.411,555.7805,554.8219,555.7805,13225.0
2025-02-25 12:10:00,556.44,556.71,555.92,555.92,11380.0,555.6207,555.8903,555.1015,555.1015,11380.0
2025-02-25 12:20:00,556.4,556.4,555.41,555.96,24852.0,555.5808,555.5808,554.5923,555.1414,24852.0
2025-02-25 12:30:00,555.9,557.17,555.9,557.0,11508.0,555.0815,556.3497,555.0815,556.1799,11508.0
2025-02-25 12:40:00,556.99,557.58,556.79,557.15,23161.0,556.1699,556.7591,555.9702,556.3297,23161.0
2025-02-25 12:50:00,557.45,559.15,557.28,559.11,40142.0,556.6293,558.3267,556.4595,558.2868,40142.0
2025-02-25 13:00:00,559.1,559.39,558.55,559.0,35629.0,558.2768,558.5664,557.7276,558.177,35629.0
2025-02-25 13:10:00,559.0,559.11,558.16,558.31,23701.0,558.177,558.2868,557.3382,557.488,23701.0
2025-02-25 13:20:00,558.14,558.82,557.56,557.69,27899.0,557.3182,557.9972,556.7391,556.8689,27899.0
2025-02-25 13:30:00,557.68,561.6,557.61,561.58,46366.0,556.8589,560.7731,556.789,560.7532,46366.0
2025-02-25 13:40:00,561.57,563.59,561.57,562.78,67254.0,560.7432,562.7602,560.7432,561.9514,67254.0
2025-02-25 13:50:00,562.78,562.78,561.78,561.82,34710.0,561.9514,561.9514,560.9529,560.9928,34710.0
2025-02-25 14:00:00,561.82,562.36,561.67,562.17,20020.0,560.9928,561.532,560.843,561.3423,20020.0
2025-02-25 14:10:00,562.09,562.41,561.47,562.28,22467.0,561.2624,561.5819,560.6433,561.4521,22467.0
2025-02-25 14:20:00,562.19,562.19,561.57,561.82,27298.0,561.3623,561.3623,560.7432,560.9928,27298.0
2025-02-25 14:30:00,561.81,564.25,561.8,564.25,22279.0,560.9828,563.4192,560.9728,563.4192,22279.0
2025-02-25 14:40:00,564.4,565.39,564.19,565.24,74017.0,563.569,564.5576,563.3593,564.4078,74017.0
2025-02-25 14:50:00,565.09,565.68,565.02,565.59,46975.0,564.258,564.8471,564.1881,564.7573,46975.0
2025-02-25 15:00:00,565.59,565.93,565.06,565.23,45243.0,564.7573,565.0968,564.228,564.3978,45243.0
2025-02-25 15:10:00,565.23,565.53,564.54,564.76,59477.0,564.3978,564.6974,563.7088,563.9285,59477.0
2025-02-25 15:20:00,564.54,566.05,564.53,565.4,61643.0,563.7088,565.2166,563.6988,564.5675,61643.0
2025-02-25 15:30:00,565.42,565.84,564.28,564.36,43306.0,564.5875,565.0069,563.4492,563.5291,43306.0
2025-02-25 15:40:00,564.31,565.09,563.71,564.53,56340.0,563.4792,564.258,562.88,563.6988,56340.0
2025-02-25 15:50:00,564.38,564.95,563.49,564.02,257219.0,563.549,564.1182,562.6604,563.1896,257219.0
2025-02-26 09:30:00,562.59,565.22,561.45,564.03,98138.0,561.7617,564.3878,560.6234,563.1996,98138.0
2025-02-26 09:40:00,564.26,565.74,563.8,564.34,21922.0,563.4292,564.907,562.9699,563.5091,21922.0
2025-02-26 09:50:00,564.25,565.33,563.15,563.51,25895.0,563.4192,564.4976,562.3209,562.6803,25895.0
2025-02-26 10:00:00,563.26,564.5,563.11,563.72,20997.0,562.4307,563.6689,562.2809,562.89,20997.0
2025-02-26 10:10:00,563.76,565.23,563.59,565.22,12538.0,562.93,564.3978,562.7602,564.3878,12538.0
2025-02-26 10:20:00,565.08,566.68,564.9,565.69,42742.0,564.248,565.8457,564.0683,564.8571,42742.0
2025-02-26 10:30:00,565.77,566.52,564.57,564.59,40958.0,564.937,565.6859,563.7388,563.7587,40958.0
2025-02-26 10:40:00,564.44,565.18,564.42,564.76,21224.0,563.609,564.3479,563.589,563.9285,21224.0
2025-02-26 10:50:00,564.87,565.26,564.27,564.37,16738.0,564.0383,564.4278,563.4392,563.5391,16738.0
2025-02-26 11:00:00,564.37,564.73,563.43,563.54,13459.0,563.5391,563.8985,562.6004,562.7103,13459.0
2025-02-26 11:10:00,563.38,563.94,563.15,563.78,23007.0,562.5505,563.1097,562.3209,562.9499,23007.0
2025-02-26 11:20:00,563.78,563.83,563.09,563.5,25500.0,562.9499,562.9999,562.2609,562.6703,25500.0
2025-02-26 11:30:00,563.51,563.95,563.03,563.83,22224.0,562.6803,563.1197,562.201,562.9999,22224.0
2025-02-26 11:40:00,563.77,564.33,563.35,564.1,20180.0,562.9399,563.4991,562.5206,563.2695,20180.0
2025-02-26 11:50:00,564.09,564.68,563.73,563.99,8914.0,563.2595,563.8486,562.9,563.1596,8914.0
2025-02-26 12:00:00,563.94,564.78,563.68,564.48,14128.0,563.1097,563.9485,562.8501,563.6489,14128.0
2025-02-26 12:10:00,564.48,564.73,563.64,563.64,8604.0,563.6489,563.8985,562.8101,562.8101,8604.0
2025-02-26 12:20:00,563.65,563.65,562.66,563.59,17328.0,562.8201,562.8201,561.8316,562.7602,17328.0
2025-02-26 12:30:00,563.59,563.85,562.66,563.29,16625.0,562.7602,563.0198,561.8316,562.4607,16625.0
2025-02-26 12:40:00,563.29,563.48,562.57,563.1,18372.0,562.4607,562.6504,561.7417,562.2709,18372.0
2025-02-26 12:50:00,562.99,563.13,562.0,562.13,12952.0,562.1611,562.3009,561.1726,561.3024,12952.0
2025-02-26 13:00:00,562.32,562.49,561.8,562.13,5811.0,561.4921,561.6618,560.9728,561.3024,5811.0
2025-02-26 13:10:00,562.45,562.58,561.75,561.95,7851.0,561.6219,561.7517,560.9229,561.1226,7851.0
2025-02-26 13:20:00,562.02,562.42,561.16,561.16,11301.0,561.1925,561.5919,560.3338,560.3338,11301.0
2025-02-26 13:30:00,561.1,561.2,560.77,561.12,11304.0,560.2739,560.3737,559.9444,560.2938,11304.0
2025-02-26 13:40:00,560.99,561.28,560.37,560.37,8539.0,560.164,560.4536,559.545,559.545,8539.0
2025-02-26 13:50:00,560.37,560.43,559.63,559.98,15346.0,559.545,559.6049,558.806,559.1555,15346.0
2025-02-26 14:00:00,560.03,560.37,559.78,559.89,11955.0,559.2055,559.545,558.9558,559.0657,11955.0
2025-02-26 14:10:00,559.89,560.77,559.6,560.77,12515.0,559.0657,559.9444,558.7761,559.9444,12515.0
2025-02-26 14:20:00,560.85,561.54,560.77,561.54,12417.0,560.0242,560.7132,559.9444,560.7132,12417.0
2025-02-26 14:30:00,561.33,561.56,561.1,561.53,14479.0,560.5035,560.7332,560.2739,560.7032,14479.0
2025-02-26 14:40:00,561.47,561.89,561.34,561.49,11465.0,560.6433,561.0627,560.5135,560.6633,11465.0
2025-02-26 14:50:00,561.49,561.65,560.49,560.67,17048.0,560.6633,560.8231,559.6648,559.8445,17048.0
2025-02-26 15:00:00,560.8,561.3,560.62,561.2,15513.0,559.9743,560.4736,559.7946,560.3737,15513.0
2025-02-26 15:10:00,561.37,561.7,561.02,561.02,12812.0,560.5435,560.873,560.194,560.194,12812.0
2025-02-26 15:20:00,561.22,562.14,561.02,561.76,27499.0,560.3937,561.3123,560.194,560.9329,27499.0
2025-02-26 15:30:00,561.54,562.21,560.95,561.51,17720.0,560.7132,561.3822,560.1241,560.6833,17720.0
2025-02-26 15:40:00,561.47,562.07,560.77,561.18,26408.0,560.6433,561.2424,559.9444,560.3538,26408.0
2025-02-26 15:50:00,561.18,561.74,560.52,561.26,189015.0,560.3538,560.9129,559.6947,560.4336,189015.0
2025-02-27 09:30:00,565.57,569.7,564.0,569.52,91000.0,564.7373,568.8612,563.1696,568.6815,91000.0
2025-02-27 09:40:00,569.41,571.7,568.25,570.47,55246.0,568.5716,570.8583,567.4134,569.6301,55246.0
2025-02-27 09:50:00,570.47,570.47,567.78,568.29,42896.0,569.6301,569.6301,566.944,567.4533,42896.0
2025-02-27 10:00:00,568.35,569.87,567.31,569.71,46062.0,567.5132,569.031,566.4747,568.8712,46062.0
2025-02-27 10:10:00,569.56,572.72,569.47,572.66,62702.0,568.7214,571.8768,568.6316,571.8169,62702.0
2025-02-27 10:20:00,572.47,574.7,572.44,572.63,35611.0,571.6271,573.8539,571.5972,571.7869,35611.0
2025-02-27 10:30:00,572.63,573.3,571.43,572.39,38887.0,571.7869,572.4559,570.5887,571.5473,38887.0
2025-02-27 10:40:00,572.43,572.72,570.93,572.26,27343.0,571.5872,571.8768,570.0894,571.4174,27343.0
2025-02-27 10:50:00,572.2,572.61,570.63,570.63,33446.0,571.3575,571.7669,569.7898,569.7898,33446.0
2025-02-27 11:00:00,570.59,571.27,569.52,569.57,18990.0,569.7499,570.4289,568.6815,568.7314,18990.0
2025-02-27 11:10:00,569.72,571.36,569.69,570.81,23615.0,568.8812,570.5188,568.8512,569.9696,23615.0
2025-02-27 11:20:00,570.82,571.28,569.93,570.17,21762.0,569.9796,570.4389,569.0909,569.3305,21762.0
2025-02-27 11:30:00,570.12,570.95,570.03,570.38,16259.0,569.2806,570.1094,569.1907,569.5402,16259.0
2025-02-27 11:40:00,570.37,570.41,569.07,569.29,16962.0,569.5302,569.5702,568.2321,568.4518,16962.0
2025-02-27 11:50:00,569.3,569.46,568.14,568.29,16487.0,568.4618,568.6216,567.3035,567.4533,16487.0
2025-02-27 12:00:00,568.29,568.76,567.71,567.92,27886.0,567.4533,567.9226,566.8741,567.0838,27886.0
2025-02-27 12:10:00,568.02,568.22,567.49,567.71,17237.0,567.1837,567.3834,566.6545,566.8741,17237.0
2025-02-27 12:20:00,567.7,569.56,567.5,569.53,16717.0,566.8642,568.7214,566.6645,568.6915,16717.0
2025-02-27 12:30:00,569.52,570.29,569.52,569.64,23694.0,568.6815,569.4503,568.6815,568.8013,23694.0
2025-02-27 12:40:00,569.44,569.44,568.42,569.06,16130.0,568.6016,568.6016,567.5831,568.2222,16130.0
2025-02-27 12:50:00,569.15,569.93,569.14,569.38,23625.0,568.312,569.0909,568.302,568.5417,23625.0
2025-02-27 13:00:00,569.54,570.55,569.5,570.06,25692.0,568.7015,569.71,568.6615,569.2207,25692.0
2025-02-27 13:10:00,570.06,570.71,569.89,570.52,28460.0,569.2207,569.8697,569.0509,569.68,28460.0
2025-02-27 13:20:00,570.39,570.94,570.38,570.4,19325.0,569.5502,570.0994,569.5402,569.5602,19325.0
2025-02-27 13:30:00,570.48,570.86,570.17,570.65,17318.0,569.6401,570.0195,569.3305,569.8098,17318.0
2025-02-27 13:40:00,570.79,570.93,570.28,570.74,17720.0,569.9496,570.0894,569.4404,569.8997,17720.0
2025-02-27 13:50:00,570.74,570.74,569.97,570.4,18555.0,569.8997,569.8997,569.1308,569.5602,18555.0
2025-02-27 14:00:00,570.4,570.45,569.84,570.11,24593.0,569.5602,569.6101,569.001,569.2706,24593.0
2025-02-27 14:10:00,570.11,570.12,569.09,569.11,24075.0,569.2706,569.2806,568.2521,568.2721,24075.0
2025-02-27 14:20:00,569.22,569.54,568.21,568.21,17885.0,568.3819,568.7015,567.3734,567.3734,17885.0
2025-02-27 14:30:00,568.14,568.14,566.17,566.94,28852.0,567.3035,567.3035,565.3364,566.1053,28852.0
2025-02-27 14:40:00,566.95,567.45,565.62,566.75,53064.0,566.1153,566.6145,564.7872,565.9156,53064.0
2025-02-27 14:50:00,566.85,567.75,566.02,566.31,24863.0,566.0154,566.9141,565.1866,565.4762,24863.0
2025-02-27 15:00:00,566.38,566.38,564.33,565.72,22312.0,565.5461,565.5461,563.4991,564.8871,22312.0
2025-02-27 15:10:00,565.72,565.83,564.39,565.21,39527.0,564.8871,564.9969,563.559,564.3778,39527.0
2025-02-27 15:20:00,565.19,566.29,564.67,564.93,24611.0,564.3579,565.4562,563.8386,564.0982,24611.0
2025-02-27 15:30:00,564.94,566.35,564.93,565.74,26979.0,564.1082,565.5161,564.0982,564.907,26979.0
2025-02-27 15:40:00,565.62,566.59,565.37,566.17,30812.0,564.7872,565.7558,564.5376,565.3364,30812.0
2025-02-27 15:50:00,566.17,566.56,564.42,565.16,195235.0,565.3364,565.7258,563.589,564.3279,195235.0
2025-02-28 09:30:00,568.1,570.1,564.0,567.38,102786.0,567.2636,569.2606,563.1696,566.5446,102786.0
2025-02-28 09:40:00,567.38,568.74,565.83,567.48,34894.0,566.5446,567.9026,564.9969,566.6445,34894.0
2025-02-28 09:50:00,567.56,568.25,567.09,568.2,41557.0,566.7244,567.4134,566.2551,567.3634,41557.0
2025-02-28 10:00:00,568.38,569.91,567.33,569.44,49620.0,567.5432,569.0709,566.4947,568.6016,49620.0
2025-02-28 10:10:00,569.35,569.67,567.88,568.46,30012.0,568.5117,568.8313,567.0439,567.623,30012.0
2025-02-28 10:20:00,568.28,569.13,568.02,568.24,19680.0,567.4433,568.2921,567.1837,567.4034,19680.0
2025-02-28 10:30:00,568.11,568.11,566.76,567.1,18462.0,567.2736,567.2736,565.9255,566.265,18462.0
2025-02-28 10:40:00,567.06,567.29,565.95,566.47,22785.0,566.2251,566.4548,565.1167,565.636,22785.0
2025-02-28 10:50:00,566.77,567.85,566.46,567.54,25960.0,565.9355,567.0139,565.626,566.7044,25960.0
2025-02-28 11:00:00,567.76,568.57,567.53,568.09,20400.0,566.9241,567.7329,566.6944,567.2536,20400.0
2025-02-28 11:10:00,568.08,568.24,566.46,566.71,16802.0,567.2436,567.4034,565.626,565.8756,16802.0
2025-02-28 11:20:00,566.71,567.33,565.96,566.71,37429.0,565.8756,566.4947,565.1267,565.8756,37429.0
2025-02-28 11:30:00,566.55,567.95,566.54,567.65,18509.0,565.7159,567.1138,565.7059,566.8142,18509.0
2025-02-28 11:40:00,567.67,568.63,567.37,568.58,18180.0,566.8342,567.7928,566.5346,567.7429,18180.0
2025-02-28 11:50:00,568.62,568.85,567.4,567.44,15877.0,567.7828,568.0125,566.5646,566.6045,15877.0
2025-02-28 12:00:00,567.7,567.83,566.72,566.88,10755.0,566.8642,566.994,565.8856,566.0454,10755.0
2025-02-28 12:10:00,567.28,568.08,567.12,568.08,18641.0,566.4448,567.2436,566.285,567.2436,18641.0
2025-02-28 12:20:00,567.9,568.24,566.95,567.22,10720.0,567.0639,567.4034,566.1153,566.3849,10720.0
2025-02-28 12:30:00,567.03,567.11,566.29,566.71,7198.0,566.1951,566.275,565.4562,565.8756,7198.0
2025-02-28 12:40:00,566.62,566.89,565.58,565.88,13558.0,565.7858,566.0554,564.7473,565.0468,13558.0
2025-02-28 12:50:00,565.9,566.89,565.52,565.88,11666.0,565.0668,566.0554,564.6874,565.0468,11666.0
2025-02-28 13:00:00,565.87,566.83,565.86,566.48,25424.0,565.0369,565.9954,565.0269,565.646,25424.0
2025-02-28 13:10:00,566.4,567.29,565.71,565.83,10518.0,565.5661,566.4548,564.8771,564.9969,10518.0
2025-02-28 13:20:00,566.03,566.69,565.52,566.69,7513.0,565.1966,565.8556,564.6874,565.8556,7513.0
2025-02-28 13:30:00,566.94,568.18,566.92,568.17,9624.0,566.1053,567.3435,566.0853,567.3335,9624.0
2025-02-28 13:40:00,568.33,568.45,567.47,567.82,10515.0,567.4932,567.6131,566.6345,566.984,10515.0
2025-02-28 13:50:00,568.0,568.2,566.49,566.75,17138.0,567.1637,567.3634,565.6559,565.9156,17138.0
2025-02-28 14:00:00,566.75,567.79,566.74,567.5,23690.0,565.9156,566.954,565.9056,566.6645,23690.0
2025-02-28 14:10:00,567.46,568.24,566.95,568.24,24121.0,566.6245,567.4034,566.1153,567.4034,24121.0
2025-02-28 14:20:00,568.18,568.88,567.51,568.43,8834.0,567.3435,568.0424,566.6744,567.5931,8834.0
2025-02-28 14:30:00,568.53,569.89,568.26,569.53,12794.0,567.6929,569.0509,567.4233,568.6915,12794.0
2025-02-28 14:40:00,569.53,570.45,569.42,570.26,15112.0,568.6915,569.6101,568.5816,569.4204,15112.0
2025-02-28 14:50:00,570.14,570.59,569.81,570.43,15695.0,569.3006,569.7499,568.9711,569.5901,15695.0
2025-02-28 15:00:00,570.47,571.42,570.34,571.3,18828.0,569.6301,570.5787,569.5003,570.4589,18828.0
2025-02-28 15:10:00,571.47,571.77,571.17,571.32,28613.0,570.6286,570.9282,570.3291,570.4788,28613.0
2025-02-28 15:20:00,571.3,572.6,570.7,572.45,29424.0,570.4589,571.7569,569.8597,571.6072,29424.0
2025-02-28 15:30:00,572.56,572.92,570.85,571.45,40452.0,571.717,572.0765,570.0095,570.6086,40452.0
2025-02-28 15:40:00,571.53,573.01,571.41,573.01,39404.0,570.6885,572.1663,570.5687,572.1663,39404.0
2025-02-28 15:50:00,573.3,576.43,572.43,576.36,212074.0,572.4559,575.5813,571.5872,575.5114,212074.0
2025-03-03 09:30:00,577.33,582.23,577.24,580.68,199505.0,576.48,581.3728,576.3901,579.825,199505.0
2025-03-03 09:40:00,580.6,581.76,579.6,579.61,51374.0,579.7452,580.9035,578.7466,578.7566,51374.0
2025-03-03 09:50:00,579.41,579.68,577.02,577.02,107205.0,578.5569,578.8265,576.1704,576.1704,107205.0
2025-03-03 10:00:00,577.03,577.72,575.77,577.23,51761.0,576.1804,576.8694,574.9223,576.3801,51761.0
2025-03-03 10:10:00,577.23,579.16,577.08,578.09,19998.0,576.3801,578.3073,576.2304,577.2389,19998.0
2025-03-03 10:20:00,577.98,578.37,576.49,578.21,18228.0,577.129,577.5185,575.6412,577.3587,18228.0
2025-03-03 10:30:00,578.03,578.71,576.97,577.57,41056.0,577.179,577.858,576.1205,576.7196,41056.0
2025-03-03 10:40:00,577.16,579.35,577.14,577.99,20730.0,576.3102,578.497,576.2903,577.139,20730.0
2025-03-03 10:50:00,578.03,578.43,577.03,577.04,21825.0,577.179,577.5784,576.1804,576.1904,21825.0
2025-03-03 11:00:00,577.11,577.63,576.89,577.25,13949.0,576.2603,576.7795,576.0406,576.4001,13949.0
2025-03-03 11:10:00,577.42,577.65,576.69,577.36,13889.0,576.5698,576.7995,575.8409,576.5099,13889.0
2025-03-03 11:20:00,577.42,578.29,577.05,577.07,17851.0,576.5698,577.4386,576.2004,576.2204,17851.0
2025-03-03 11:30:00,577.15,577.92,576.8,576.98,53562.0,576.3002,577.0691,575.9508,576.1305,53562.0
2025-03-03 11:40:00,576.98,577.43,576.16,577.35,20267.0,576.1305,576.5798,575.3117,576.5,20267.0
2025-03-03 11:50:00,577.34,578.0,577.24,577.8,17010.0,576.49,577.149,576.3901,576.9493,17010.0
2025-03-03 12:00:00,577.55,578.43,576.91,578.42,26322.0,576.6997,577.5784,576.0606,577.5684,26322.0
2025-03-03 12:10:00,578.23,579.26,578.18,579.1,26753.0,577.3787,578.4071,577.3287,578.2474,26753.0
2025-03-03 12:20:00,578.99,579.27,578.35,578.45,31609.0,578.1375,578.4171,577.4985,577.5983,31609.0
2025-03-03 12:30:00,578.34,578.81,578.34,578.59,12467.0,577.4885,577.9578,577.4885,577.7381,12467.0
2025-03-03 12:40:00,578.59,578.85,578.18,578.77,19058.0,577.7381,577.9977,577.3287,577.9179,19058.0
2025-03-03 12:50:00,578.61,578.82,577.83,578.32,16166.0,577.7581,577.9678,576.9792,577.4685,16166.0
2025-03-03 13:00:00,578.32,578.99,577.85,578.07,13728.0,577.4685,578.1375,576.9992,577.2189,13728.0
2025-03-03 13:10:00,577.97,578.85,577.95,578.27,13033.0,577.119,577.9977,577.0991,577.4186,13033.0
2025-03-03 13:20:00,578.0,578.38,577.13,577.32,63000.0,577.149,577.5284,576.2803,576.47,63000.0
2025-03-03 13:30:00,577.2,577.99,576.81,577.09,55133.0,576.3502,577.139,575.9607,576.2403,55133.0
2025-03-03 13:40:00,577.11,578.61,576.99,578.11,36919.0,576.2603,577.7581,576.1405,577.2588,36919.0
2025-03-03 13:50:00,578.19,578.53,577.19,577.97,24305.0,577.3387,577.6782,576.3402,577.119,24305.0
2025-03-03 14:00:00,577.95,578.83,577.7,578.02,46419.0,577.0991,577.9778,576.8494,577.169,46419.0
2025-03-03 14:10:00,578.0,578.55,577.07,577.07,32228.0,577.149,577.6982,576.2204,576.2204,32228.0
2025-03-03 14:20:00,577.06,578.15,576.79,576.79,39862.0,576.2104,577.2988,575.9408,575.9408,39862.0
2025-03-03 14:30:00,577.01,577.99,577.01,577.91,21298.0,576.1605,577.139,576.1605,577.0591,21298.0
2025-03-03 14:40:00,577.95,578.41,577.28,577.28,12073.0,577.0991,577.5584,576.4301,576.4301,12073.0
2025-03-03 14:50:00,577.36,577.36,574.72,575.11,29030.0,576.5099,576.5099,573.8738,574.2633,29030.0
2025-03-03 15:00:00,575.07,575.24,573.33,573.61,42191.0,574.2233,574.3931,572.4859,572.7655,42191.0
2025-03-03 15:10:00,573.36,573.37,571.91,572.45,32704.0,572.5158,572.5258,571.068,571.6072,32704.0
2025-03-03 15:20:00,572.11,572.94,570.0,570.15,36309.0,571.2677,572.0964,569.1608,569.3106,36309.0
2025-03-03 15:30:00,570.14,572.56,570.14,571.62,69515.0,569.3006,571.717,569.3006,570.7784,69515.0
2025-03-03 15:40:00,571.62,573.98,571.21,573.24,35308.0,570.7784,573.1349,570.369,572.396,35308.0
2025-03-03 15:50:00,573.25,575.72,572.54,575.14,186594.0,572.406,574.8724,571.697,574.2932,186594.0
2025-03-04 09:30:00,570.46,573.2,566.08,568.97,235484.0,569.6201,572.3561,565.2465,568.1323,235484.0
2025-03-04 09:40:00,568.88,569.47,563.08,564.72,90421.0,568.0424,568.6316,562.251,563.8885,90421.0
2025-03-04 09:50:00,564.58,565.54,562.29,563.02,56474.0,563.7488,564.7073,561.4621,562.1911,56474.0
2025-03-04 10:00:00,562.58,563.22,560.13,560.93,61291.0,561.7517,562.3908,559.3053,560.1041,61291.0
2025-03-04 10:10:00,561.1,561.74,559.53,559.75,41231.0,560.2739,560.9129,558.7062,558.9259,41231.0
2025-03-04 10:20:00,559.88,562.06,558.28,561.67,73146.0,559.0557,561.2325,557.458,560.843,73146.0
2025-03-04 10:30:00,561.66,562.47,559.92,560.23,41606.0,560.8331,561.6419,559.0956,559.4052,41606.0
2025-03-04 10:40:00,560.0,560.37,558.19,558.19,21909.0,559.1755,559.545,557.3682,557.3682,21909.0
2025-03-04 10:50:00,558.33,558.34,556.82,557.52,32603.0,557.508,557.5179,556.0002,556.6991,32603.0
2025-03-04 11:00:00,557.49,560.0,556.95,558.83,19484.0,556.6692,559.1755,556.13,558.0072,19484.0
2025-03-04 11:10:00,559.19,561.08,558.78,559.59,51353.0,558.3667,560.2539,557.9573,558.7661,51353.0
2025-03-04 11:20:00,559.36,559.87,557.17,557.97,22293.0,558.5364,559.0457,556.3497,557.1485,22293.0
2025-03-04 11:30:00,557.73,558.54,556.36,556.54,38254.0,556.9088,557.7176,555.5409,555.7206,38254.0
2025-03-04 11:40:00,556.71,558.77,556.29,558.47,43519.0,555.8903,557.9473,555.471,557.6478,43519.0
2025-03-04 11:50:00,558.47,558.81,557.06,557.58,18777.0,557.6478,557.9872,556.2398,556.7591,18777.0
2025-03-04 12:00:00,557.58,558.01,556.51,557.06,30996.0,556.7591,557.1884,555.6906,556.2398,30996.0
2025-03-04 12:10:00,557.54,558.42,557.17,558.1,23243.0,556.7191,557.5978,556.3497,557.2783,23243.0
2025-03-04 12:20:00,558.2,558.43,557.41,557.97,17332.0,557.3781,557.6078,556.5893,557.1485,17332.0
2025-03-04 12:30:00,558.03,558.69,557.59,558.06,21774.0,557.2084,557.8674,556.769,557.2384,21774.0
2025-03-04 12:40:00,558.03,558.26,556.54,556.72,18228.0,557.2084,557.4381,555.7206,555.9003,18228.0
2025-03-04 12:50:00,556.78,556.79,555.35,556.42,33040.0,555.9602,555.9702,554.5323,555.6008,33040.0
2025-03-04 13:00:00,556.5,558.74,556.23,558.74,11416.0,555.6807,557.9174,555.411,557.9174,11416.0
2025-03-04 13:10:00,558.86,559.53,557.79,557.79,18379.0,558.0372,558.7062,556.9688,556.9688,18379.0
2025-03-04 13:20:00,557.65,557.95,555.8,556.37,18156.0,556.829,557.1285,554.9817,555.5508,18156.0
2025-03-04 13:30:00,556.35,557.58,556.01,557.48,19199.0,555.5309,556.7591,555.1914,556.6592,19199.0
2025-03-04 13:40:00,557.67,558.55,557.56,558.26,11167.0,556.8489,557.7276,556.7391,557.4381,11167.0
2025-03-04 13:50:00,558.07,558.95,558.0,558.61,15755.0,557.2483,558.127,557.1784,557.7875,15755.0
2025-03-04 14:00:00,558.42,561.16,558.42,560.99,19113.0,557.5978,560.3338,557.5978,560.164,19113.0
2025-03-04 14:10:00,561.0,561.11,560.18,560.38,17629.0,560.174,560.2839,559.3552,559.5549,17629.0
2025-03-04 14:20:00,560.38,561.21,559.21,559.53,17241.0,559.5549,560.3837,558.3867,558.7062,17241.0
2025-03-04 14:30:00,559.66,560.39,558.63,560.39,13526.0,558.836,559.5649,557.8075,559.5649,13526.0
2025-03-04 14:40:00,560.4,561.17,559.99,560.53,16491.0,559.5749,560.3438,559.1655,559.7047,16491.0
2025-03-04 14:50:00,560.47,561.11,560.34,560.85,16813.0,559.6448,560.2839,559.515,560.0242,16813.0
2025-03-04 15:00:00,560.7,561.0,559.4,560.36,22172.0,559.8745,560.174,558.5764,559.535,22172.0
2025-03-04 15:10:00,560.14,561.16,560.11,560.53,51077.0,559.3153,560.3338,559.2853,559.7047,51077.0
2025-03-04 15:20:00,560.6,562.49,560.48,560.6,51411.0,559.7746,561.6618,559.6548,559.7746,51411.0
2025-03-04 15:30:00,560.88,560.89,556.9,557.41,34658.0,560.0542,560.0642,556.0801,556.5893,34658.0
2025-03-04 15:40:00,557.26,557.81,555.66,555.7,32318.0,556.4395,556.9887,554.8419,554.8818,32318.0
2025-03-04 15:50:00,555.54,555.65,552.01,554.72,180201.0,554.7221,554.8319,551.1973,553.9033,180201.0
2025-03-05 09:30:00,552.58,555.36,552.58,553.98,108056.0,551.7664,554.5423,551.7664,553.1644,108056.0
2025-03-05 09:40:00,553.76,555.31,553.25,553.25,58227.0,552.9447,554.4924,552.4354,552.4354,58227.0
2025-03-05 09:50:00,553.28,554.04,551.61,552.14,39069.0,552.4654,553.2243,550.7979,551.3271,39069.0
2025-03-05 10:00:00,552.29,555.64,552.01,554.91,38342.0,551.4768,554.8219,551.1973,554.093,38342.0
2025-03-05 10:10:00,554.93,555.4,554.14,554.84,26025.0,554.113,554.5823,553.3241,554.0231,26025.0
2025-03-05 10:20:00,555.13,555.13,552.92,552.92,24739.0,554.3127,554.3127,552.1059,552.1059,24739.0
2025-03-05 10:30:00,552.76,555.15,552.54,554.58,25970.0,551.9462,554.3326,551.7265,553.7635,25970.0
2025-03-05 10:40:00,554.71,554.71,553.84,554.48,19281.0,553.8933,553.8933,553.0246,553.6636,19281.0
2025-03-05 10:50:00,554.49,555.43,554.18,555.11,17210.0,553.6736,554.6122,553.3641,554.2927,17210.0
2025-03-05 11:00:00,554.96,554.96,552.86,552.99,19296.0,554.1429,554.1429,552.046,552.1758,19296.0
2025-03-05 11:10:00,552.99,553.96,551.74,552.69,41031.0,552.1758,553.1444,550.9277,551.8763,41031.0
2025-03-05 11:20:00,552.69,553.64,552.53,553.63,42868.0,551.8763,552.8249,551.7165,552.8149,42868.0
2025-03-05 11:30:00,553.43,553.61,551.49,552.93,36679.0,552.6152,552.7949,550.678,552.1159,36679.0
2025-03-05 11:40:00,552.77,552.77,551.32,552.16,27754.0,551.9561,551.9561,550.5083,551.347,27754.0
2025-03-05 11:50:00,551.96,553.87,551.35,552.94,33075.0,551.1473,553.0545,550.5382,552.1259,33075.0
2025-03-05 12:00:00,553.14,554.7,553.0,553.3,23587.0,552.3256,553.8833,552.1858,552.4854,23587.0
2025-03-05 12:10:00,553.27,553.98,553.26,553.33,17624.0,552.4554,553.1644,552.4454,552.5153,17624.0
2025-03-05 12:20:00,553.45,555.0,553.45,554.95,26005.0,552.6351,554.1829,552.6351,554.1329,26005.0
2025-03-05 12:30:00,554.94,555.82,554.93,555.39,28308.0,554.1229,555.0017,554.113,554.5723,28308.0
2025-03-05 12:40:00,555.19,555.75,554.78,555.55,22951.0,554.3726,554.9318,553.9632,554.732,22951.0
2025-03-05 12:50:00,555.72,557.14,555.72,556.93,17512.0,554.9018,556.3197,554.9018,556.11,17512.0
2025-03-05 13:00:00,556.92,557.29,554.85,555.19,18060.0,556.1,556.4695,554.0331,554.3726,18060.0
2025-03-05 13:10:00,555.19,556.19,555.04,556.0,15043.0,554.3726,555.3711,554.2228,555.1814,15043.0
2025-03-05 13:20:00,556.1,556.36,555.57,556.03,18254.0,555.2812,555.5409,554.752,555.2113,18254.0
2025-03-05 13:30:00,555.89,556.24,554.85,555.79,31401.0,555.0715,555.421,554.0331,554.9717,31401.0
2025-03-05 13:40:00,555.91,557.28,555.39,557.28,70176.0,555.0915,556.4595,554.5723,556.4595,70176.0
2025-03-05 13:50:00,557.28,558.48,557.27,558.3,29510.0,556.4595,557.6577,556.4495,557.478,29510.0
2025-03-05 14:00:00,558.5,560.56,557.49,560.54,27041.0,557.6777,559.7347,556.6692,559.7147,27041.0
2025-03-05 14:10:00,560.46,560.52,558.63,558.83,19620.0,559.6348,559.6947,557.8075,558.0072,19620.0
2025-03-05 14:20:00,558.62,559.79,558.52,559.18,21837.0,557.7975,558.9658,557.6977,558.3567,21837.0
2025-03-05 14:30:00,559.27,559.74,558.68,559.7,21049.0,558.4466,558.9159,557.8574,558.8759,21049.0
2025-03-05 14:40:00,559.7,560.09,559.15,559.74,19006.0,558.8759,559.2654,558.3267,558.9159,19006.0
2025-03-05 14:50:00,559.87,560.3,559.04,559.05,22111.0,559.0457,559.4751,558.2169,558.2269,22111.0
2025-03-05 15:00:00,559.06,560.94,559.05,560.71,24404.0,558.2369,560.1141,558.2269,559.8845,24404.0
2025-03-05 15:10:00,560.59,560.79,559.0,559.53,30950.0,559.7646,559.9643,558.177,558.7062,30950.0
2025-03-05 15:20:00,559.77,560.99,559.01,560.74,31984.0,558.9458,560.164,558.187,559.9144,31984.0
2025-03-05 15:30:00,560.73,560.73,559.24,559.94,32824.0,559.9044,559.9044,558.4166,559.1156,32824.0
2025-03-05 15:40:00,559.92,560.65,558.93,559.0,57210.0,559.0956,559.8245,558.1071,558.177,57210.0
2025-03-05 15:50:00,558.75,559.84,557.52,558.58,174005.0,557.9273,559.0157,556.6991,557.7576,174005.0
2025-03-06 09:30:00,548.5,553.54,547.1,550.75,139666.0,547.6924,552.725,546.2945,549.9391,139666.0
2025-03-06 09:40:00,550.67,552.74,548.68,552.49,57824.0,549.8592,551.9262,547.8722,551.6766,57824.0
2025-03-06 09:50:00,552.49,553.65,551.14,551.26,50102.0,551.6766,552.8348,550.3285,550.4484,50102.0
2025-03-06 10:00:00,551.18,553.04,551.05,552.61,44832.0,550.3685,552.2257,550.2387,551.7964,44832.0
2025-03-06 10:10:00,552.45,553.25,551.65,552.28,39423.0,551.6366,552.4354,550.8378,551.4669,39423.0
2025-03-06 10:20:00,552.09,553.95,551.56,553.6,35204.0,551.2771,553.1344,550.7479,552.7849,35204.0
2025-03-06 10:30:00,553.39,555.1,552.92,555.1,33698.0,552.5752,554.2827,552.1059,554.2827,33698.0
2025-03-06 10:40:00,555.26,555.68,554.5,554.5,47241.0,554.4425,554.8619,553.6836,553.6836,47241.0
2025-03-06 10:50:00,554.53,554.62,552.51,554.28,48383.0,553.7136,553.8034,551.6965,553.4639,48383.0
2025-03-06 11:00:00,554.62,555.51,553.99,555.21,38219.0,553.8034,554.6921,553.1743,554.3925,38219.0
2025-03-06 11:10:00,555.09,555.3,554.35,554.36,27881.0,554.2727,554.4824,553.5338,553.5438,27881.0
2025-03-06 11:20:00,554.27,554.73,553.14,554.39,31892.0,553.4539,553.9133,552.3256,553.5738,31892.0
2025-03-06 11:30:00,554.4,555.25,553.02,553.25,21248.0,553.5837,554.4325,552.2058,552.4354,21248.0
2025-03-06 11:40:00,553.22,553.5,552.47,552.59,24353.0,552.4055,552.6851,551.6566,551.7764,24353.0
2025-03-06 11:50:00,552.36,552.36,550.8,550.87,21757.0,551.5467,551.5467,549.989,550.0589,21757.0
2025-03-06 12:00:00,550.87,550.87,548.87,549.83,27780.0,550.0589,550.0589,548.0619,549.0205,27780.0
2025-03-06 12:10:00,549.9,551.14,549.38,550.99,39775.0,549.0904,550.3285,548.5711,550.1788,39775.0
2025-03-06 12:20:00,551.02,552.02,549.59,549.93,20639.0,550.2087,551.2072,548.7808,549.1203,20639.0
2025-03-06 12:30:00,550.09,551.15,549.13,549.14,13177.0,549.2801,550.3385,548.3215,548.3315,13177.0
2025-03-06 12:40:00,549.1,550.65,548.13,548.38,20608.0,548.2915,549.8393,547.323,547.5726,20608.0
2025-03-06 12:50:00,548.13,550.57,548.05,550.17,17161.0,547.323,549.7594,547.2431,549.36,17161.0
2025-03-06 13:00:00,550.12,550.23,548.92,549.16,21438.0,549.31,549.4199,548.1118,548.3515,21438.0
2025-03-06 13:10:00,549.18,550.46,548.74,550.4,52650.0,548.3714,549.6495,547.9321,549.5896,52650.0
2025-03-06 13:20:00,550.16,550.52,548.68,548.82,35490.0,549.35,549.7095,547.8722,548.012,35490.0
2025-03-06 13:30:00,548.81,549.38,548.43,548.5,26164.0,548.002,548.5711,547.6225,547.6924,26164.0
2025-03-06 13:40:00,548.41,548.68,547.42,548.29,21190.0,547.6026,547.8722,546.614,547.4827,21190.0
2025-03-06 13:50:00,548.29,549.69,548.11,548.48,18763.0,547.4827,548.8807,547.303,547.6725,18763.0
2025-03-06 14:00:00,548.38,548.38,547.47,547.67,27309.0,547.5726,547.5726,546.6639,546.8637,27309.0
2025-03-06 14:10:00,547.9,548.87,547.9,548.09,25565.0,547.0933,548.0619,547.0933,547.283,25565.0
2025-03-06 14:20:00,547.97,548.33,547.38,547.6,22063.0,547.1632,547.5227,546.5741,546.7938,22063.0
2025-03-06 14:30:00,547.41,547.94,546.67,547.54,34682.0,546.604,547.1333,545.8651,546.7338,34682.0
2025-03-06 14:40:00,547.54,550.22,547.37,549.71,29438.0,546.7338,549.4099,546.5641,548.9006,29438.0
2025-03-06 14:50:00,549.81,550.47,547.17,547.32,30796.0,549.0005,549.6595,546.3644,546.5142,30796.0
2025-03-06 15:00:00,547.19,548.98,546.74,548.58,29956.0,546.3844,548.1717,545.935,547.7723,29956.0
2025-03-06 15:10:00,548.58,549.58,548.44,549.53,23486.0,547.7723,548.7708,547.6325,548.7209,23486.0
2025-03-06 15:20:00,549.62,549.77,547.4,549.07,41787.0,548.8108,548.9606,546.594,548.2616,41787.0
2025-03-06 15:30:00,549.36,550.27,548.72,549.01,39363.0,548.5512,549.4598,547.9121,548.2017,39363.0
2025-03-06 15:40:00,549.01,550.18,548.35,549.97,40904.0,548.2017,549.37,547.5426,549.1603,40904.0
2025-03-06 15:50:00,550.06,551.17,548.9,549.66,213504.0,549.2501,550.3585,548.0918,548.8507,213504.0
2025-03-07 09:30:00,547.07,548.26,543.9,544.1,86865.0,546.2645,547.4528,543.0992,543.2989,86865.0
2025-03-07 09:40:00,544.15,550.38,544.15,549.95,56821.0,543.3488,549.5697,543.3488,549.1403,56821.0
2025-03-07 09:50:00,549.87,550.38,547.0,547.35,30947.0,549.0604,549.5697,546.1946,546.5441,30947.0
2025-03-07 10:00:00,547.35,547.35,545.1,545.27,34667.0,546.5441,546.5441,544.2974,544.4672,34667.0
2025-03-07 10:10:00,545.5,545.71,542.25,542.48,28555.0,544.6968,544.9065,541.4516,541.6813,28555.0
2025-03-07 10:20:00,542.65,543.79,542.2,542.91,36485.0,541.851,542.9894,541.4017,542.1107,36485.0
2025-03-07 10:30:00,542.77,542.91,538.32,538.89,66301.0,541.9709,542.1107,537.5274,538.0966,66301.0
2025-03-07 10:40:00,538.81,540.99,537.38,540.33,69312.0,538.0167,540.1935,536.5888,539.5345,69312.0
2025-03-07 10:50:00,540.62,541.26,539.06,540.41,54672.0,539.824,540.4631,538.2663,539.6143,54672.0
2025-03-07 11:00:00,540.56,541.39,540.03,540.52,48232.0,539.7641,540.5929,539.2349,539.7242,48232.0
2025-03-07 11:10:00,540.56,540.89,539.07,539.07,29233.0,539.7641,540.0936,538.2763,538.2763,29233.0
2025-03-07 11:20:00,539.15,539.33,536.28,536.62,41139.0,538.3562,538.5359,535.4904,535.8299,41139.0
2025-03-07 11:30:00,536.62,538.9,536.57,538.64,39714.0,535.8299,538.1066,535.78,537.8469,39714.0
2025-03-07 11:40:00,538.61,540.19,538.55,539.06,32304.0,537.817,539.3947,537.7571,538.2663,32304.0
2025-03-07 11:50:00,538.8,539.2,537.92,538.82,49201.0,538.0067,538.4061,537.128,538.0267,49201.0
2025-03-07 12:00:00,539.1,540.19,538.04,538.19,27684.0,538.3063,539.3947,537.2478,537.3976,27684.0
2025-03-07 12:10:00,538.3,539.42,537.06,537.38,27825.0,537.5074,538.6258,536.2693,536.5888,27825.0
2025-03-07 12:20:00,537.64,539.01,537.01,538.72,31169.0,536.8484,538.2164,536.2193,537.9268,31169.0
2025-03-07 12:30:00,538.62,540.48,538.47,539.88,22194.0,537.827,539.6842,537.6772,539.0851,22194.0
2025-03-07 12:40:00,539.54,542.69,539.53,541.98,20943.0,538.7456,541.891,538.7356,541.182,20943.0
2025-03-07 12:50:00,541.99,542.92,540.23,540.97,19296.0,541.192,542.1206,539.4346,540.1735,19296.0
2025-03-07 13:00:00,540.85,544.08,540.43,542.97,40736.0,540.0537,543.2789,539.6343,542.1706,40736.0
2025-03-07 13:10:00,542.69,543.67,542.23,543.19,27477.0,541.891,542.8695,541.4317,542.3902,27477.0
2025-03-07 13:20:00,543.08,543.62,542.1,542.34,34172.0,542.2804,542.8196,541.3019,541.5415,34172.0
2025-03-07 13:30:00,542.45,545.0,542.0,544.65,47127.0,541.6513,544.1976,541.202,543.8481,47127.0
2025-03-07 13:40:00,544.64,545.72,543.69,545.25,22912.0,543.8381,544.9165,542.8895,544.4472,22912.0
2025-03-07 13:50:00,545.25,546.45,545.08,546.14,32626.0,544.4472,545.6454,544.2775,545.3359,32626.0
2025-03-07 14:00:00,546.22,547.0,545.07,545.29,30184.0,545.4158,546.1946,544.2675,544.4872,30184.0
2025-03-07 14:10:00,545.29,546.02,545.15,546.02,18306.0,544.4872,545.2161,544.3474,545.2161,18306.0
2025-03-07 14:20:00,546.08,546.82,545.38,545.99,20898.0,545.276,546.0149,544.577,545.1861,20898.0
2025-03-07 14:30:00,545.91,546.12,544.04,544.86,33668.0,545.1062,545.3159,543.239,544.0578,33668.0
2025-03-07 14:40:00,544.82,544.98,543.78,543.78,34884.0,544.0178,544.1776,542.9794,542.9794,34884.0
2025-03-07 14:50:00,543.7,544.56,543.69,544.21,39367.0,542.8995,543.7582,542.8895,543.4087,39367.0
2025-03-07 15:00:00,544.05,545.73,543.63,545.64,29415.0,543.249,544.9265,542.8296,544.8366,29415.0
2025-03-07 15:10:00,545.7,547.08,544.8,546.98,36418.0,544.8966,546.2745,543.9979,546.1747,36418.0
2025-03-07 15:20:00,546.74,546.74,545.27,546.15,27320.0,545.935,545.935,544.4672,545.3459,27320.0
2025-03-07 15:30:00,546.12,546.78,543.81,544.27,29254.0,545.3159,545.975,543.0093,543.4687,29254.0
2025-03-07 15:40:00,543.86,546.56,543.11,546.46,42194.0,543.0593,545.7553,542.3104,545.6554,42194.0
2025-03-07 15:50:00,546.43,548.31,545.96,546.35,198888.0,545.6255,547.5027,545.1562,545.5456,198888.0
2025-03-10 09:30:00,538.15,539.89,534.68,539.4,101790.0,537.3577,539.0951,533.8928,538.6058,101790.0
2025-03-10 09:40:00,539.3,541.33,538.99,541.15,75079.0,538.506,540.533,538.1964,540.3533,75079.0
2025-03-10 09:50:00,541.12,542.28,540.64,541.46,61680.0,540.3233,541.4816,539.844,540.6628,61680.0
2025-03-10 10:00:00,541.17,542.82,540.09,542.13,34090.0,540.3732,542.0208,539.2948,541.3318,34090.0
2025-03-10 10:10:00,542.17,544.75,541.81,544.75,30328.0,541.3717,543.948,541.0123,543.948,30328.0
2025-03-10 10:20:00,544.99,546.58,544.64,545.68,28446.0,544.1876,545.7753,543.8381,544.8766,28446.0
2025-03-10 10:30:00,545.82,546.38,544.34,544.72,34116.0,545.0164,545.5756,543.5386,543.918,34116.0
2025-03-10 10:40:00,544.81,547.09,544.61,546.3,34768.0,544.0079,546.2845,543.8082,545.4957,34768.0
2025-03-10 10:50:00,546.3,546.46,544.64,545.57,38665.0,545.4957,545.6554,543.8381,544.7667,38665.0
2025-03-10 11:00:00,545.8,548.56,545.61,547.6,51590.0,544.9964,547.7523,544.8067,546.7938,51590.0
2025-03-10 11:10:00,547.31,547.68,545.1,545.1,40842.0,546.5042,546.8736,544.2974,544.2974,40842.0
2025-03-10 11:20:00,544.97,545.09,542.0,542.67,62241.0,544.1676,544.2874,541.202,541.871,62241.0
2025-03-10 11:30:00,542.67,544.9,542.02,542.5,65785.0,541.871,544.0977,541.222,541.7013,65785.0
2025-03-10 11:40:00,542.25,542.53,540.0,542.12,55011.0,541.4516,541.7312,539.2049,541.3218,55011.0
2025-03-10 11:50:00,542.07,543.54,541.47,542.91,37586.0,541.2719,542.7397,540.6728,542.1107,37586.0
2025-03-10 12:00:00,542.65,543.05,542.29,542.6,28666.0,541.851,542.2505,541.4916,541.8011,28666.0
2025-03-10 12:10:00,542.6,543.38,541.93,542.24,35305.0,541.8011,542.58,541.1321,541.4416,35305.0
2025-03-10 12:20:00,542.06,542.56,541.37,542.47,38096.0,541.2619,541.7612,540.5729,541.6713,38096.0
2025-03-10 12:30:00,542.56,543.82,542.0,542.0,9766.0,541.7612,543.0193,541.202,541.202,9766.0
2025-03-10 12:40:00,542.13,542.68,541.64,542.06,15646.0,541.3318,541.881,540.8425,541.2619,15646.0
2025-03-10 12:50:00,541.82,542.81,541.76,542.35,8397.0,541.0223,542.0108,540.9624,541.5515,8397.0
2025-03-10 13:00:00,542.34,542.82,542.0,542.28,16477.0,541.5415,542.0208,541.202,541.4816,16477.0
2025-03-10 13:10:00,542.28,542.46,540.58,540.87,29887.0,541.4816,541.6613,539.7841,540.0737,29887.0
2025-03-10 13:20:00,540.87,541.48,540.02,540.15,26792.0,540.0737,540.6828,539.2249,539.3547,26792.0
2025-03-10 13:30:00,540.0,540.39,538.64,538.79,26126.0,539.2049,539.5944,537.8469,537.9967,26126.0
2025-03-10 13:40:00,538.87,539.02,537.25,537.73,35228.0,538.0766,538.2264,536.459,536.9383,35228.0
2025-03-10 13:50:00,537.72,538.21,536.89,537.1,33873.0,536.9283,537.4176,536.0995,536.3092,33873.0
2025-03-10 14:00:00,537.1,537.7,536.47,537.02,29092.0,536.3092,536.9083,535.6801,536.2293,29092.0
2025-03-10 14:10:00,537.14,538.74,537.09,538.09,24592.0,536.3492,537.9468,536.2992,537.2978,24592.0
2025-03-10 14:20:00,537.92,538.41,536.41,536.77,21053.0,537.128,537.6173,535.6202,535.9797,21053.0
2025-03-10 14:30:00,536.88,537.93,535.52,535.95,27434.0,536.0895,537.138,534.7315,535.1609,27434.0
2025-03-10 14:40:00,536.06,536.38,535.39,535.63,24741.0,535.2707,535.5903,534.6017,534.8414,24741.0
2025-03-10 14:50:00,535.63,535.72,534.18,534.25,27993.0,534.8414,534.9312,533.3935,533.4634,27993.0
2025-03-10 15:00:00,534.41,534.8,532.1,532.58,39821.0,533.6232,534.0126,531.3166,531.7959,39821.0
2025-03-10 15:10:00,532.58,535.42,532.02,534.69,36441.0,531.7959,534.6317,531.2367,533.9028,36441.0
2025-03-10 15:20:00,534.96,537.22,534.96,535.98,75160.0,534.1724,536.429,534.1724,535.1909,75160.0
2025-03-10 15:30:00,535.59,538.04,535.58,536.21,57220.0,534.8014,537.2478,534.7915,535.4205,57220.0
2025-03-10 15:40:00,536.18,536.79,535.02,535.79,64538.0,535.3906,535.9997,534.2323,535.0011,64538.0
2025-03-10 15:50:00,535.98,537.79,535.28,537.23,199243.0,535.1909,536.9982,534.4919,536.439,199243.0
2025-03-11 09:30:00,537.2,538.05,531.04,531.28,125170.0,536.4091,537.2578,530.2581,530.4978,125170.0
2025-03-11 09:40:00,531.05,531.6,529.24,530.91,73493.0,530.2681,530.8173,528.4608,530.1283,73493.0
2025-03-11 09:50:00,530.91,531.02,527.77,528.57,58427.0,530.1283,530.2382,526.993,527.7918,58427.0
2025-03-11 10:00:00,528.21,531.01,527.66,528.26,61756.0,527.4323,530.2282,526.8831,527.4822,61756.0
2025-03-11 10:10:00,528.08,528.37,526.5,527.66,75377.0,527.3025,527.5921,525.7248,526.8831,75377.0
2025-03-11 10:20:00,527.65,528.18,525.27,525.95,51371.0,526.8731,527.4023,524.4966,525.1756,51371.0
2025-03-11 10:30:00,526.09,526.61,524.05,525.0,60844.0,525.3154,525.8347,523.2784,524.227,60844.0
2025-03-11 10:40:00,525.18,525.18,523.55,524.0,50899.0,524.4068,524.4068,522.7792,523.2285,50899.0
2025-03-11 10:50:00,523.82,526.23,523.79,524.22,51685.0,523.0488,525.4552,523.0188,523.4482,51685.0
2025-03-11 11:00:00,524.42,526.53,522.68,525.85,84550.0,523.6479,525.7548,521.9104,525.0758,84550.0
2025-03-11 11:10:00,526.23,527.41,525.37,527.34,55178.0,525.4552,526.6335,524.5965,526.5636,55178.0
2025-03-11 11:20:00,527.31,527.95,525.34,525.34,33884.0,526.5336,527.1727,524.5665,524.5665,33884.0
2025-03-11 11:30:00,525.37,526.21,525.13,526.2,58310.0,524.5965,525.4352,524.3568,525.4253,58310.0
2025-03-11 11:40:00,526.09,526.98,525.73,526.85,96658.0,525.3154,526.2041,524.956,526.0743,96658.0
2025-03-11 11:50:00,527.05,527.55,525.11,525.36,41383.0,526.274,526.7733,524.3369,524.5865,41383.0
2025-03-11 12:00:00,525.11,525.95,524.81,525.3,35438.0,524.3369,525.1756,524.0373,524.5266,35438.0
2025-03-11 12:10:00,525.41,525.59,524.69,525.17,30915.0,524.6364,524.8162,523.9175,524.3968,30915.0
2025-03-11 12:20:00,525.08,526.46,525.07,525.46,32934.0,524.3069,525.6849,524.2969,524.6864,32934.0
2025-03-11 12:30:00,525.84,526.45,524.38,524.75,50838.0,525.0658,525.6749,523.6079,523.9774,50838.0
2025-03-11 12:40:00,524.6,525.86,524.38,525.0,30170.0,523.8276,525.0858,523.6079,524.227,30170.0
2025-03-11 12:50:00,525.04,525.33,523.01,524.1,35616.0,524.267,524.5565,522.24,523.3284,35616.0
2025-03-11 13:00:00,523.93,524.22,523.12,523.37,21554.0,523.1586,523.4482,522.3498,522.5994,21554.0
2025-03-11 13:10:00,523.63,524.13,522.98,523.76,50275.0,522.859,523.3583,522.21,522.9889,50275.0
2025-03-11 13:20:00,523.67,524.07,522.28,522.49,21400.0,522.899,523.2984,521.511,521.7207,21400.0
2025-03-11 13:30:00,522.48,523.3,522.25,522.99,49676.0,521.7107,522.5295,521.4811,522.22,49676.0
2025-03-11 13:40:00,522.99,525.96,522.77,525.5,39668.0,522.22,525.1856,522.0003,524.7263,39668.0
2025-03-11 13:50:00,525.23,525.36,524.37,524.87,32001.0,524.4567,524.5865,523.598,524.0972,32001.0
2025-03-11 14:00:00,524.79,526.37,524.73,525.71,38733.0,524.0173,525.595,523.9574,524.936,38733.0
2025-03-11 14:10:00,525.96,526.93,525.4,525.91,55105.0,525.1856,526.1542,524.6264,525.1357,55105.0
2025-03-11 14:20:00,525.9,527.41,525.88,526.49,79398.0,525.1257,526.6335,525.1057,525.7148,79398.0
2025-03-11 14:30:00,526.37,526.37,525.11,526.04,27545.0,525.595,525.595,524.3369,525.2655,27545.0
2025-03-11 14:40:00,526.19,529.03,525.72,528.9,57665.0,525.4153,528.2511,524.946,528.1213,57665.0
2025-03-11 14:50:00,528.94,529.97,527.29,528.27,67516.0,528.1612,529.1897,526.5137,527.4922,67516.0
2025-03-11 15:00:00,528.25,529.11,527.13,528.87,24063.0,527.4722,528.331,526.3539,528.0913,24063.0
2025-03-11 15:10:00,529.01,529.27,526.56,527.5,33590.0,528.2311,528.4907,525.7847,526.7233,33590.0
2025-03-11 15:20:00,527.5,528.54,526.05,526.52,64825.0,526.7233,527.7618,525.2755,525.7448,64825.0
2025-03-11 15:30:00,526.53,527.91,525.95,526.77,63970.0,525.7548,527.1327,525.1756,525.9944,63970.0
2025-03-11 15:40:00,526.97,527.91,525.98,527.23,55073.0,526.1941,527.1327,525.2056,526.4537,55073.0
2025-03-11 15:50:00,527.21,527.8,525.18,525.18,190309.0,526.4338,527.0229,524.4068,524.4068,190309.0
2025-03-12 09:30:00,530.51,532.71,528.85,528.89,111915.0,529.7289,531.9257,528.0714,528.1113,111915.0
2025-03-12 09:40:00,528.78,529.05,523.75,526.62,55279.0,528.0015,528.2711,522.9789,525.8446,55279.0
2025-03-12 09:50:00,526.63,527.39,523.94,524.69,35454.0,525.8546,526.6135,523.1686,523.9175,35454.0
2025-03-12 10:00:00,524.79,525.13,522.71,524.33,28265.0,524.0173,524.3568,521.9404,523.558,28265.0
2025-03-12 10:10:00,524.43,524.73,523.24,524.01,21957.0,523.6579,523.9574,522.4696,523.2385,21957.0
2025-03-12 10:20:00,523.93,524.5,523.26,524.23,34440.0,523.1586,523.7278,522.4896,523.4582,34440.0
2025-03-12 10:30:00,524.04,524.29,521.81,521.82,31895.0,523.2684,523.5181,521.0417,521.0517,31895.0
2025-03-12 10:40:00,521.88,522.12,520.25,520.48,25696.0,521.1116,521.3513,519.484,519.7137,25696.0
2025-03-12 10:50:00,520.43,521.97,520.35,520.95,41571.0,519.6638,521.2015,519.5839,520.183,41571.0
2025-03-12 11:00:00,521.13,521.13,519.26,519.5,54133.0,520.3627,520.3627,518.4955,518.7351,54133.0
2025-03-12 11:10:00,519.71,521.06,519.33,520.57,35601.0,518.9448,520.2928,518.5654,519.8036,35601.0
2025-03-12 11:20:00,520.48,522.11,520.31,522.11,11007.0,519.7137,521.3413,519.5439,521.3413,11007.0
2025-03-12 11:30:00,522.14,522.7,521.62,522.27,16902.0,521.3712,521.9304,520.852,521.501,16902.0
2025-03-12 11:40:00,522.21,522.36,521.0,522.08,47734.0,521.4411,521.5909,520.2329,521.3113,47734.0
2025-03-12 11:50:00,522.08,522.69,521.45,522.25,23700.0,521.3113,521.9204,520.6823,521.4811,23700.0
2025-03-12 12:00:00,522.29,523.13,521.83,522.76,33691.0,521.521,522.3598,521.0617,521.9903,33691.0
2025-03-12 12:10:00,522.55,523.97,521.65,523.64,31099.0,521.7806,523.1985,520.882,522.869,31099.0
2025-03-12 12:20:00,523.71,523.95,522.62,523.07,38188.0,522.9389,523.1786,521.8505,522.2999,38188.0
2025-03-12 12:30:00,523.07,524.26,522.79,522.79,15226.0,522.2999,523.4881,522.0203,522.0203,15226.0
2025-03-12 12:40:00,522.77,523.61,521.85,523.32,15022.0,522.0003,522.8391,521.0817,522.5495,15022.0
2025-03-12 12:50:00,523.28,523.47,521.64,521.75,24134.0,522.5096,522.6993,520.872,520.9818,24134.0
2025-03-12 13:00:00,521.85,523.22,521.84,523.22,15577.0,521.0817,522.4496,521.0717,522.4496,15577.0
2025-03-12 13:10:00,523.05,523.72,522.96,523.6,32090.0,522.2799,522.9489,522.19,522.8291,32090.0
2025-03-12 13:20:00,523.57,525.25,523.42,525.05,28679.0,522.7991,524.4767,522.6494,524.277,28679.0
2025-03-12 13:30:00,525.27,525.59,524.83,525.36,18917.0,524.4966,524.8162,524.0573,524.5865,18917.0
2025-03-12 13:40:00,525.41,525.89,524.79,524.84,22924.0,524.6364,525.1157,524.0173,524.0673,22924.0
2025-03-12 13:50:00,524.74,525.01,522.75,523.0,20940.0,523.9674,524.237,521.9803,522.23,20940.0
2025-03-12 14:00:00,522.78,523.61,522.35,523.19,25874.0,522.0103,522.8391,521.5809,522.4197,25874.0
2025-03-12 14:10:00,523.19,523.71,522.84,523.47,32579.0,522.4197,522.9389,522.0702,522.6993,32579.0
2025-03-12 14:20:00,523.51,523.6,522.84,523.17,25917.0,522.7392,522.8291,522.0702,522.3997,25917.0
2025-03-12 14:30:00,523.17,523.53,523.02,523.24,35787.0,522.3997,522.7592,522.2499,522.4696,35787.0
2025-03-12 14:40:00,523.24,525.64,523.24,525.43,41281.0,522.4696,524.8661,522.4696,524.6564,41281.0
2025-03-12 14:50:00,525.4,525.4,524.17,525.17,13201.0,524.6264,524.6264,523.3983,524.3968,13201.0
2025-03-12 15:00:00,524.94,525.05,523.46,523.9,16114.0,524.1671,524.277,522.6893,523.1286,16114.0
2025-03-12 15:10:00,523.79,524.11,522.86,523.61,43958.0,523.0188,523.3383,522.0902,522.8391,43958.0
2025-03-12 15:20:00,523.68,523.79,522.51,523.61,39683.0,522.909,523.0188,521.7407,522.8391,39683.0
2025-03-12 15:30:00,523.67,523.87,521.92,523.28,56719.0,522.899,523.0987,521.1516,522.5096,56719.0
2025-03-12 15:40:00,523.23,524.01,522.85,523.2,59082.0,522.4596,523.2385,522.0802,522.4297,59082.0
2025-03-12 15:50:00,523.19,524.93,522.79,524.51,171016.0,522.4197,524.1571,522.0203,523.7378,171016.0
2025-03-13 09:30:00,524.5,524.5,521.77,522.44,73113.0,523.7278,523.7278,521.0018,521.6708,73113.0
2025-03-13 09:40:00,522.68,524.2,520.3,520.81,37877.0,521.9104,523.4282,519.5339,520.0432,37877.0
2025-03-13 09:50:00,520.89,524.0,520.62,523.47,55051.0,520.1231,523.2285,519.8535,522.6993,55051.0
2025-03-13 10:00:00,523.47,526.22,523.24,524.76,54797.0,522.6993,525.4452,522.4696,523.9874,54797.0
2025-03-13 10:10:00,525.18,527.08,525.05,527.08,32089.0,524.4068,526.304,524.277,526.304,32089.0
2025-03-13 10:20:00,527.04,528.53,526.66,526.66,24706.0,526.264,527.7518,525.8846,525.8846,24706.0
2025-03-13 10:30:00,526.52,527.52,526.36,526.53,38875.0,525.7448,526.7433,525.585,525.7548,38875.0
2025-03-13 10:40:00,526.54,527.35,526.26,526.77,20744.0,525.7648,526.5736,525.4852,525.9944,20744.0
2025-03-13 10:50:00,526.74,528.24,526.74,527.45,15365.0,525.9645,527.4623,525.9645,526.6734,15365.0
2025-03-13 11:00:00,527.48,528.34,527.11,527.16,14552.0,526.7034,527.5621,526.3339,526.3838,14552.0
2025-03-13 11:10:00,527.29,527.37,525.79,526.24,29445.0,526.5137,526.5935,525.0159,525.4652,29445.0
2025-03-13 11:20:00,526.21,526.36,524.7,524.89,28348.0,525.4352,525.585,523.9275,524.1172,28348.0
2025-03-13 11:30:00,524.98,525.75,524.16,524.25,21328.0,524.2071,524.9759,523.3883,523.4781,21328.0
2025-03-13 11:40:00,524.25,525.57,523.63,525.49,13429.0,523.4781,524.7962,522.859,524.7163,13429.0
2025-03-13 11:50:00,524.92,524.97,522.76,522.76,23806.0,524.1471,524.1971,521.9903,521.9903,23806.0
2025-03-13 12:00:00,522.76,523.55,522.06,522.92,56008.0,521.9903,522.7792,521.2914,522.1501,56008.0
2025-03-13 12:10:00,522.91,523.53,520.51,521.1,35652.0,522.1401,522.7592,519.7436,520.3328,35652.0
2025-03-13 12:20:00,521.09,521.49,519.69,520.59,25240.0,520.3228,520.7222,518.9248,519.8235,25240.0
2025-03-13 12:30:00,520.5,523.04,520.19,522.77,27171.0,519.7337,522.2699,519.4241,522.0003,27171.0
2025-03-13 12:40:00,522.84,523.04,520.75,521.48,22679.0,522.0702,522.2699,519.9833,520.7122,22679.0
2025-03-13 12:50:00,521.13,522.0,520.78,521.96,15954.0,520.3627,521.2314,520.0132,521.1915,15954.0
2025-03-13 13:00:00,522.12,522.58,521.28,521.28,13277.0,521.3513,521.8106,520.5125,520.5125,13277.0
2025-03-13 13:10:00,521.18,521.25,519.39,519.73,22047.0,520.4127,520.4826,518.6253,518.9648,22047.0
2025-03-13 13:20:00,519.73,520.43,519.24,519.97,24635.0,518.9648,519.6638,518.4755,519.2044,24635.0
2025-03-13 13:30:00,519.88,520.16,518.63,518.85,21355.0,519.1146,519.3942,517.8664,518.0861,21355.0
2025-03-13 13:40:00,518.7,519.4,518.38,518.38,13205.0,517.9363,518.6353,517.6168,517.6168,13205.0
2025-03-13 13:50:00,518.4,518.98,517.71,517.94,24957.0,517.6367,518.2159,516.9478,517.1774,24957.0
2025-03-13 14:00:00,518.46,520.75,518.2,520.53,25175.0,517.6967,519.9833,517.437,519.7636,25175.0
2025-03-13 14:10:00,520.29,521.21,520.29,520.5,22772.0,519.524,520.4426,519.524,519.7337,22772.0
2025-03-13 14:20:00,520.41,521.33,520.38,521.18,14717.0,519.6438,520.5624,519.6138,520.4127,14717.0
2025-03-13 14:30:00,521.05,522.08,520.79,521.92,14552.0,520.2828,521.3113,520.0232,521.1516,14552.0
2025-03-13 14:40:00,521.88,522.58,521.55,522.37,15343.0,521.1116,521.8106,520.7821,521.6009,15343.0
2025-03-13 14:50:00,522.19,522.2,521.02,522.11,18082.0,521.4212,521.4312,520.2529,521.3413,18082.0
2025-03-13 15:00:00,521.93,522.24,520.73,520.8,15552.0,521.1615,521.4711,519.9633,520.0332,15552.0
2025-03-13 15:10:00,520.62,521.52,520.54,521.22,21117.0,519.8535,520.7522,519.7736,520.4526,21117.0
2025-03-13 15:20:00,521.18,521.34,519.54,519.97,13947.0,520.4127,520.5724,518.7751,519.2044,13947.0
2025-03-13 15:30:00,520.02,520.27,518.94,519.25,29762.0,519.2544,519.504,518.176,518.4855,29762.0
2025-03-13 15:40:00,519.25,521.02,519.12,520.34,32387.0,518.4855,520.2529,518.3557,519.5739,32387.0
2025-03-13 15:50:00,520.34,520.39,519.05,519.87,126502.0,519.5739,519.6238,518.2858,519.1046,126502.0
2025-03-14 09:30:00,522.6,523.66,520.95,523.18,63878.0,521.8306,522.889,520.183,522.4097,63878.0
2025-03-14 09:40:00,523.14,526.81,523.04,526.15,38808.0,522.3698,526.0344,522.2699,525.3753,38808.0
2025-03-14 09:50:00,526.12,526.35,524.2,524.22,54526.0,525.3454,525.575,523.4282,523.4482,54526.0
2025-03-14 10:00:00,523.89,524.88,521.75,523.83,28482.0,523.1187,524.1072,520.9818,523.0588,28482.0
2025-03-14 10:10:00,523.75,524.09,522.35,522.75,18827.0,522.9789,523.3184,521.5809,521.9803,18827.0
2025-03-14 10:20:00,522.75,523.1,522.18,522.27,11561.0,521.9803,522.3298,521.4112,521.501,11561.0
2025-03-14 10:30:00,522.51,524.2,522.27,523.97,17183.0,521.7407,523.4282,521.501,523.1985,17183.0
2025-03-14 10:40:00,524.23,524.9,523.69,524.7,13385.0,523.4582,524.1272,522.919,523.9275,13385.0
2025-03-14 10:50:00,524.75,525.83,523.75,525.83,31545.0,523.9774,525.0558,522.9789,525.0558,31545.0
2025-03-14 11:00:00,525.9,526.97,525.16,525.54,33744.0,525.1257,526.1941,524.3868,524.7662,33744.0
2025-03-14 11:10:00,525.55,526.26,525.55,525.79,20461.0,524.7762,525.4852,524.7762,525.0159,20461.0
2025-03-14 11:20:00,525.8,527.06,525.8,526.64,16165.0,525.0259,526.284,525.0259,525.8646,16165.0
2025-03-14 11:30:00,526.81,527.25,525.78,526.52,19231.0,526.0344,526.4737,525.0059,525.7448,19231.0
2025-03-14 11:40:00,526.45,527.84,526.31,527.62,34123.0,525.6749,527.0628,525.5351,526.8432,34123.0
2025-03-14 11:50:00,527.5,528.24,527.1,528.02,27156.0,526.7233,527.4623,526.3239,527.2426,27156.0
2025-03-14 12:00:00,528.15,528.15,526.21,526.22,27398.0,527.3724,527.3724,525.4352,525.4452,27398.0
2025-03-14 12:10:00,526.29,526.29,524.75,524.76,37657.0,525.5151,525.5151,523.9774,523.9874,37657.0
2025-03-14 12:20:00,524.76,525.7,524.63,524.81,17015.0,523.9874,524.926,523.8576,524.0373,17015.0
2025-03-14 12:30:00,524.81,526.35,524.65,525.81,14168.0,524.0373,525.575,523.8775,525.0358,14168.0
2025-03-14 12:40:00,525.86,527.18,525.86,527.18,22779.0,525.0858,526.4038,525.0858,526.4038,22779.0
2025-03-14 12:50:00,527.18,527.78,527.04,527.29,13926.0,526.4038,527.0029,526.264,526.5137,13926.0
2025-03-14 13:00:00,527.23,528.41,527.23,527.75,18244.0,526.4537,527.632,526.4537,526.973,18244.0
2025-03-14 13:10:00,527.61,528.03,526.88,527.08,13051.0,526.8332,527.2526,526.1043,526.304,13051.0
2025-03-14 13:20:00,526.93,527.51,526.71,526.83,34686.0,526.1542,526.7333,525.9345,526.0543,34686.0
2025-03-14 13:30:00,526.97,527.54,526.57,527.04,17220.0,526.1941,526.7633,525.7947,526.264,17220.0
2025-03-14 13:40:00,527.0,527.31,525.87,526.01,17182.0,526.2241,526.5336,525.0957,525.2355,17182.0
2025-03-14 13:50:00,526.14,526.43,525.89,526.11,18796.0,525.3654,525.6549,525.1157,525.3354,18796.0
2025-03-14 14:00:00,526.11,526.99,526.11,526.48,10391.0,525.3354,526.2141,525.3354,525.7048,10391.0
2025-03-14 14:10:00,526.48,526.6,525.87,526.3,12444.0,525.7048,525.8247,525.0957,525.5251,12444.0
2025-03-14 14:20:00,525.98,526.57,525.89,526.44,8249.0,525.2056,525.7947,525.1157,525.6649,8249.0
2025-03-14 14:30:00,526.56,527.67,526.56,527.4,17402.0,525.7847,526.8931,525.7847,526.6235,17402.0
2025-03-14 14:40:00,527.51,527.69,527.04,527.2,28242.0,526.7333,526.9131,526.264,526.4238,28242.0
2025-03-14 14:50:00,527.25,527.26,526.32,527.05,10978.0,526.4737,526.4837,525.5451,526.274,10978.0
2025-03-14 15:00:00,526.93,527.73,526.87,527.68,15134.0,526.1542,526.953,526.0943,526.9031,15134.0
2025-03-14 15:10:00,527.47,527.93,527.42,527.48,14925.0,526.6934,527.1527,526.6435,526.7034,14925.0
2025-03-14 15:20:00,527.42,527.78,526.94,527.38,17317.0,526.6435,527.0029,526.1642,526.6035,17317.0
2025-03-14 15:30:00,527.38,527.78,527.11,527.32,18670.0,526.6035,527.0029,526.3339,526.5436,18670.0
2025-03-14 15:40:00,527.19,527.66,526.82,527.12,21201.0,526.4138,526.8831,526.0443,526.3439,21201.0
2025-03-14 15:50:00,527.12,528.22,526.88,527.56,130688.0,526.3439,527.4423,526.1043,526.7833,130688.0
2025-03-17 09:30:00,523.25,528.0,521.48,527.84,93149.0,522.4796,527.2226,520.7122,527.0628,93149.0
2025-03-17 09:40:00,528.32,529.75,527.41,527.7,28809.0,527.5421,528.97,526.6335,526.9231,28809.0
2025-03-17 09:50:00,527.36,528.88,527.12,527.85,25293.0,526.5836,528.1013,526.3439,527.0728,25293.0
2025-03-17 10:00:00,527.6,528.1,525.5,526.04,23143.0,526.8232,527.3225,524.7263,525.2655,23143.0
2025-03-17 10:10:00,525.86,527.17,525.63,526.66,18038.0,525.0858,526.3938,524.8561,525.8846,18038.0
2025-03-17 10:20:00,526.75,527.3,525.74,525.96,25131.0,525.9745,526.5236,524.9659,525.1856,25131.0
2025-03-17 10:30:00,525.89,527.72,525.67,527.63,13711.0,525.1157,526.943,524.896,526.8532,13711.0
2025-03-17 10:40:00,527.38,528.0,526.72,526.76,12733.0,526.6035,527.2226,525.9445,525.9844,12733.0
2025-03-17 10:50:00,527.0,527.01,526.08,526.99,19474.0,526.2241,526.2341,525.3054,526.2141,19474.0
2025-03-17 11:00:00,526.77,528.1,526.77,527.88,23348.0,525.9944,527.3225,525.9944,527.1028,23348.0
2025-03-17 11:10:00,527.88,528.13,527.11,527.74,16871.0,527.1028,527.3524,526.3339,526.963,16871.0
2025-03-17 11:20:00,527.46,528.64,527.3,527.82,13683.0,526.6834,527.8617,526.5236,527.0429,13683.0
2025-03-17 11:30:00,528.02,528.03,526.48,527.02,7310.0,527.2426,527.2526,525.7048,526.2441,7310.0
2025-03-17 11:40:00,527.14,527.23,526.27,526.87,10192.0,526.3639,526.4537,525.4952,526.0943,10192.0
2025-03-17 11:50:00,526.57,527.13,526.41,526.54,12826.0,525.7947,526.3539,525.635,525.7648,12826.0
2025-03-17 12:00:00,526.33,527.65,525.94,527.59,15475.0,525.5551,526.8731,525.1656,526.8132,15475.0
2025-03-17 12:10:00,527.51,527.59,526.03,526.03,14169.0,526.7333,526.8132,525.2555,525.2555,14169.0
2025-03-17 12:20:00,526.03,527.1,525.93,526.62,14519.0,525.2555,526.3239,525.1557,525.8446,14519.0
2025-03-17 12:30:00,526.62,527.13,526.33,526.8,22065.0,525.8446,526.3539,525.5551,526.0244,22065.0
2025-03-17 12:40:00,526.8,526.96,526.07,526.77,19496.0,526.0244,526.1841,525.2955,525.9944,19496.0
2025-03-17 12:50:00,526.77,527.56,526.58,527.42,27855.0,525.9944,526.7833,525.8047,526.6435,27855.0
2025-03-17 13:00:00,527.43,528.07,526.97,528.04,19376.0,526.6535,527.2925,526.1941,527.2626,19376.0
2025-03-17 13:10:00,527.99,528.44,527.7,528.02,9457.0,527.2126,527.662,526.9231,527.2426,9457.0
2025-03-17 13:20:00,527.76,528.76,527.76,528.49,12336.0,526.983,527.9815,526.983,527.7119,12336.0
2025-03-17 13:30:00,528.43,529.89,528.42,529.67,12021.0,527.652,529.1098,527.642,528.8902,12021.0
2025-03-17 13:40:00,529.89,531.12,529.16,529.51,45350.0,529.1098,530.338,528.3809,528.7304,45350.0
2025-03-17 13:50:00,529.63,530.58,529.55,529.88,18945.0,528.8502,529.7988,528.7703,529.0998,18945.0
2025-03-17 14:00:00,530.03,531.33,530.03,530.99,15653.0,529.2496,530.5477,529.2496,530.2082,15653.0
2025-03-17 14:10:00,530.93,531.22,530.04,530.34,52454.0,530.1483,530.4379,529.2596,529.5592,52454.0
2025-03-17 14:20:00,530.33,530.71,529.78,529.99,14101.0,529.5492,529.9286,529.0,529.2097,14101.0
2025-03-17 14:30:00,529.91,530.4,529.55,530.05,15179.0,529.1298,529.6191,528.7703,529.2696,15179.0
2025-03-17 14:40:00,530.25,531.45,529.95,531.2,18723.0,529.4693,530.6675,529.1697,530.4179,18723.0
2025-03-17 14:50:00,531.2,531.85,530.94,531.17,34920.0,530.4179,531.0669,530.1583,530.3879,34920.0
2025-03-17 15:00:00,531.13,531.54,530.78,531.37,15050.0,530.348,530.7574,529.9985,530.5877,15050.0
2025-03-17 15:10:00,531.44,531.78,530.89,531.37,25431.0,530.6575,530.997,530.1084,530.5877,25431.0
2025-03-17 15:20:00,531.62,533.17,531.46,532.99,25619.0,530.8373,532.385,530.6775,532.2053,25619.0
2025-03-17 15:30:00,533.0,533.48,532.48,532.49,23621.0,532.2153,532.6945,531.696,531.706,23621.0
2025-03-17 15:40:00,532.68,533.38,532.46,532.62,33620.0,531.8957,532.5947,531.676,531.8358,33620.0
2025-03-17 15:50:00,532.62,533.45,531.99,532.3,146034.0,531.8358,532.6646,531.2067,531.5163,146034.0
2025-03-18 09:30:00,532.34,532.59,529.39,530.04,49442.0,531.5562,531.8059,528.6106,529.2596,49442.0
2025-03-18 09:40:00,529.84,531.21,528.95,529.69,19620.0,529.0599,530.4279,528.1712,528.9101,19620.0
2025-03-18 09:50:00,529.43,530.5,529.1,529.74,24803.0,528.6505,529.7189,528.321,528.96,24803.0
2025-03-18 10:00:00,529.72,529.74,528.32,529.14,35530.0,528.9401,528.96,527.5421,528.3609,35530.0
2025-03-18 10:10:00,529.16,529.19,527.77,527.8,26195.0,528.3809,528.4109,526.993,527.0229,26195.0
2025-03-18 10:20:00,527.92,528.38,527.19,528.0,17319.0,527.1427,527.6021,526.4138,527.2226,17319.0
2025-03-18 10:30:00,528.0,528.22,527.35,527.98,28481.0,527.2226,527.4423,526.5736,527.2026,28481.0
2025-03-18 10:40:00,527.95,528.2,526.36,526.56,25840.0,527.1727,527.4223,525.585,525.7847,25840.0
2025-03-18 10:50:00,526.73,529.09,526.43,526.99,25589.0,525.9545,528.311,525.6549,526.2141,25589.0
2025-03-18 11:00:00,527.04,527.31,525.85,526.51,18473.0,526.264,526.5336,525.0758,525.7348,18473.0
2025-03-18 11:10:00,526.57,527.09,526.17,526.36,9860.0,525.7947,526.314,525.3953,525.585,9860.0
2025-03-18 11:20:00,526.36,526.8,525.51,526.42,19010.0,525.585,526.0244,524.7363,525.6449,19010.0
2025-03-18 11:30:00,526.42,527.13,525.99,527.13,21975.0,525.6449,526.3539,525.2156,526.3539,21975.0
2025-03-18 11:40:00,527.32,527.78,526.58,526.62,14515.0,526.5436,527.0029,525.8047,525.8446,14515.0
2025-03-18 11:50:00,526.62,526.65,525.92,526.32,12416.0,525.8446,525.8746,525.1457,525.5451,12416.0
2025-03-18 12:00:00,526.32,526.88,526.02,526.56,12434.0,525.5451,526.1043,525.2455,525.7847,12434.0
2025-03-18 12:10:00,526.63,527.25,526.38,526.72,10172.0,525.8546,526.4737,525.605,525.9445,10172.0
2025-03-18 12:20:00,526.8,528.25,526.8,528.25,13818.0,526.0244,527.4722,526.0244,527.4722,13818.0
2025-03-18 12:30:00,528.34,528.34,527.3,527.55,18236.0,527.5621,527.5621,526.5236,526.7733,18236.0
2025-03-18 12:40:00,527.59,527.89,527.38,527.53,55232.0,526.8132,527.1128,526.6035,526.7533,55232.0
2025-03-18 12:50:00,527.69,528.45,527.15,528.2,35633.0,526.9131,527.6719,526.3739,527.4223,35633.0
2025-03-18 13:00:00,528.2,528.71,527.73,527.85,22821.0,527.4223,527.9316,526.953,527.0728,22821.0
2025-03-18 13:10:00,527.66,528.71,527.64,528.26,37807.0,526.8831,527.9316,526.8631,527.4822,37807.0
2025-03-18 13:20:00,528.26,528.76,528.12,528.47,22290.0,527.4822,527.9815,527.3424,527.6919,22290.0
2025-03-18 13:30:00,528.49,530.07,528.48,529.52,26019.0,527.7119,529.2896,527.7019,528.7404,26019.0
2025-03-18 13:40:00,529.53,529.54,529.01,529.13,7264.0,528.7504,528.7603,528.2311,528.3509,7264.0
2025-03-18 13:50:00,529.13,529.34,528.62,528.82,14382.0,528.3509,528.5606,527.8417,528.0414,14382.0
2025-03-18 14:00:00,528.9,528.9,527.81,528.77,14258.0,528.1213,528.1213,527.0329,527.9915,14258.0
2025-03-18 14:10:00,528.47,528.92,527.65,528.67,20090.0,527.6919,528.1413,526.8731,527.8916,20090.0
2025-03-18 14:20:00,528.94,529.63,528.37,528.52,13223.0,528.1612,528.8502,527.5921,527.7418,13223.0
2025-03-18 14:30:00,528.67,529.2,528.48,528.96,13896.0,527.8916,528.4208,527.7019,528.1812,13896.0
2025-03-18 14:40:00,528.78,528.95,528.05,528.8,20016.0,528.0015,528.1712,527.2725,528.0214,20016.0
2025-03-18 14:50:00,528.59,529.29,528.37,528.79,23316.0,527.8117,528.5107,527.5921,528.0114,23316.0
2025-03-18 15:00:00,528.64,528.88,528.22,528.56,9586.0,527.8617,528.1013,527.4423,527.7818,9586.0
2025-03-18 15:10:00,528.56,529.82,528.41,529.8,15577.0,527.7818,529.0399,527.632,529.02,15577.0
2025-03-18 15:20:00,529.67,530.26,529.55,530.17,17016.0,528.8902,529.4793,528.7703,529.3894,17016.0
2025-03-18 15:30:00,530.17,530.27,529.53,530.27,19534.0,529.3894,529.4893,528.7504,529.4893,19534.0
2025-03-18 15:40:00,530.13,530.5,528.96,529.32,24667.0,529.3495,529.7189,528.1812,528.5407,24667.0
2025-03-18 15:50:00,529.4,531.1,529.38,530.43,87020.0,528.6206,530.318,528.6006,529.649,87020.0
2025-03-19 09:30:00,531.57,531.94,529.58,531.76,54508.0,530.7874,531.1568,528.8003,530.9771,54508.0
2025-03-19 09:40:00,531.81,533.88,531.0,533.03,22809.0,531.027,533.094,530.2182,532.2452,22809.0
2025-03-19 09:50:00,532.71,535.14,532.68,534.5,22354.0,531.9257,534.3521,531.8957,533.713,22354.0
2025-03-19 10:00:00,534.57,535.84,534.56,535.38,26508.0,533.7829,535.0511,533.773,534.5917,26508.0
2025-03-19 10:10:00,535.16,535.56,534.78,534.89,18605.0,534.3721,534.7715,533.9926,534.1025,18605.0
2025-03-19 10:20:00,535.06,535.91,535.06,535.25,13119.0,534.2722,535.121,534.2722,534.4619,13119.0
2025-03-19 10:30:00,535.26,535.53,534.76,534.9,14089.0,534.4719,534.7415,533.9727,534.1125,14089.0
2025-03-19 10:40:00,534.9,535.1,534.15,534.97,16160.0,534.1125,534.3122,533.3636,534.1823,16160.0
2025-03-19 10:50:00,535.08,535.08,534.36,534.5,25761.0,534.2922,534.2922,533.5732,533.713,25761.0
2025-03-19 11:00:00,534.5,535.83,534.45,535.8,23789.0,533.713,535.0411,533.6631,535.0111,23789.0
2025-03-19 11:10:00,535.81,536.23,534.25,534.25,19357.0,535.0211,535.4405,533.4634,533.4634,19357.0
2025-03-19 11:20:00,534.07,535.53,533.98,534.96,15898.0,533.2837,534.7415,533.1938,534.1724,15898.0
2025-03-19 11:30:00,535.14,535.27,534.32,535.02,7828.0,534.3521,534.4819,533.5333,534.2323,7828.0
2025-03-19 11:40:00,535.24,535.24,534.24,534.9,7979.0,534.452,534.452,533.4534,534.1125,7979.0
2025-03-19 11:50:00,535.19,536.0,535.16,535.35,10427.0,534.402,535.2108,534.3721,534.5618,10427.0
2025-03-19 12:00:00,535.4,536.18,535.3,535.87,13765.0,534.6117,535.3906,534.5119,535.081,13765.0
2025-03-19 12:10:00,535.83,535.83,534.8,535.12,11998.0,535.0411,535.0411,534.0126,534.3321,11998.0
2025-03-19 12:20:00,535.15,535.16,534.49,534.92,11784.0,534.3621,534.3721,533.7031,534.1324,11784.0
2025-03-19 12:30:00,534.92,535.13,534.47,535.08,5996.0,534.1324,534.3421,533.6831,534.2922,5996.0
2025-03-19 12:40:00,534.81,534.84,534.57,534.67,4126.0,534.0226,534.0525,533.7829,533.8828,4126.0
2025-03-19 12:50:00,534.52,534.71,533.56,533.75,14497.0,533.733,533.9227,532.7744,532.9641,14497.0
2025-03-19 13:00:00,533.65,534.12,533.39,533.5,10203.0,532.8643,533.3336,532.6047,532.7145,10203.0
2025-03-19 13:10:00,533.25,533.51,532.67,533.01,9444.0,532.4649,532.7245,531.8857,532.2252,9444.0
2025-03-19 13:20:00,533.31,533.32,532.33,532.39,6246.0,532.5248,532.5348,531.5462,531.6061,6246.0
2025-03-19 13:30:00,532.39,533.04,532.05,533.04,21643.0,531.6061,532.2552,531.2666,532.2552,21643.0
2025-03-19 13:40:00,533.01,533.04,532.01,532.24,17055.0,532.2252,532.2552,531.2267,531.4564,17055.0
2025-03-19 13:50:00,532.18,532.63,532.03,532.23,16296.0,531.3965,531.8458,531.2467,531.4464,16296.0
2025-03-19 14:00:00,532.0,533.9,531.17,533.45,38720.0,531.2167,533.1139,530.3879,532.6646,38720.0
2025-03-19 14:10:00,533.54,534.14,533.19,533.61,11246.0,532.7545,533.3536,532.405,532.8244,11246.0
2025-03-19 14:20:00,533.55,533.88,532.81,532.95,17928.0,532.7644,533.094,532.0255,532.1653,17928.0
2025-03-19 14:30:00,533.14,534.77,533.14,533.31,22610.0,532.355,533.9826,532.355,532.5248,22610.0
2025-03-19 14:40:00,533.31,534.92,533.29,534.68,15275.0,532.5248,534.1324,532.5048,533.8928,15275.0
2025-03-19 14:50:00,534.57,536.09,534.53,535.65,28243.0,533.7829,535.3007,533.743,534.8613,28243.0
2025-03-19 15:00:00,535.59,537.37,535.4,537.2,17707.0,534.8014,536.5788,534.6117,536.4091,17707.0
2025-03-19 15:10:00,537.54,537.54,536.75,536.96,20732.0,536.7486,536.7486,535.9597,536.1694,20732.0
2025-03-19 15:20:00,536.94,537.25,535.47,536.17,30335.0,536.1494,536.459,534.6816,535.3806,30335.0
2025-03-19 15:30:00,536.13,537.47,536.05,536.88,31229.0,535.3406,536.6787,535.2608,536.0895,31229.0
2025-03-19 15:40:00,536.93,537.62,536.75,537.32,29095.0,536.1395,536.8284,535.9597,536.5289,29095.0
2025-03-19 15:50:00,537.06,537.31,535.31,535.79,119342.0,536.2693,536.5189,534.5218,535.0011,119342.0
2025-03-20 09:30:00,533.6,535.7,532.55,534.5,77017.0,532.8144,534.9113,531.7659,533.713,77017.0
2025-03-20 09:40:00,534.4,535.51,534.18,535.2,27510.0,533.6132,534.7216,533.3935,534.412,27510.0
2025-03-20 09:50:00,535.09,538.73,535.09,538.49,29797.0,534.3022,537.9368,534.3022,537.6972,29797.0
2025-03-20 10:00:00,538.74,540.15,538.03,538.75,30147.0,537.9468,539.3547,537.2378,537.9568,30147.0
2025-03-20 10:10:00,538.75,539.37,538.17,538.86,15951.0,537.9568,538.5759,537.3776,538.0666,15951.0
2025-03-20 10:20:00,539.13,540.49,538.77,539.67,26438.0,538.3362,539.6942,537.9768,538.8754,26438.0
2025-03-20 10:30:00,539.69,540.04,538.76,538.98,22053.0,538.8954,539.2449,537.9668,538.1864,22053.0
2025-03-20 10:40:00,539.15,540.04,539.08,539.28,15350.0,538.3562,539.2449,538.2863,538.486,15350.0
2025-03-20 10:50:00,539.14,539.9,539.08,539.77,22343.0,538.3462,539.1051,538.2863,538.9753,22343.0
2025-03-20 11:00:00,539.77,539.91,538.82,538.98,15411.0,538.9753,539.1151,538.0267,538.1864,15411.0
2025-03-20 11:10:00,539.08,539.18,537.97,537.97,19191.0,538.2863,538.3862,537.1779,537.1779,19191.0
2025-03-20 11:20:00,538.08,539.04,537.97,538.55,14250.0,537.2878,538.2464,537.1779,537.7571,14250.0
2025-03-20 11:30:00,538.37,538.44,537.6,538.02,19163.0,537.5773,537.6472,536.8085,537.2279,19163.0
2025-03-20 11:40:00,538.02,538.91,538.02,538.34,12517.0,537.2279,538.1165,537.2279,537.5474,12517.0
2025-03-20 11:50:00,538.18,538.8,538.08,538.52,8123.0,537.3876,538.0067,537.2878,537.7271,8123.0
2025-03-20 12:00:00,538.29,539.24,538.07,538.37,12447.0,537.4975,538.4461,537.2778,537.5773,12447.0
2025-03-20 12:10:00,538.37,539.06,538.23,538.74,11138.0,537.5773,538.2663,537.4375,537.9468,11138.0
2025-03-20 12:20:00,538.74,538.75,537.62,537.88,14248.0,537.9468,537.9568,536.8284,537.0881,14248.0
2025-03-20 12:30:00,537.88,538.53,537.67,538.27,14033.0,537.0881,537.7371,536.8784,537.4775,14033.0
2025-03-20 12:40:00,538.42,538.88,538.09,538.27,22818.0,537.6273,538.0866,537.2978,537.4775,22818.0
2025-03-20 12:50:00,538.26,538.37,537.65,537.65,12848.0,537.4675,537.5773,536.8584,536.8584,12848.0
2025-03-20 13:00:00,537.75,538.33,537.48,538.05,16638.0,536.9583,537.5374,536.6887,537.2578,16638.0
2025-03-20 13:10:00,538.29,538.33,537.5,537.8,13111.0,537.4975,537.5374,536.7086,537.0082,13111.0
2025-03-20 13:20:00,537.66,537.78,536.03,536.2,15666.0,536.8684,536.9882,535.2408,535.4105,15666.0
2025-03-20 13:30:00,536.17,537.41,536.16,537.2,19149.0,535.3806,536.6188,535.3706,536.4091,19149.0
2025-03-20 13:40:00,537.23,537.92,537.15,537.58,11380.0,536.439,537.128,536.3591,536.7885,11380.0
2025-03-20 13:50:00,537.36,537.65,535.87,536.14,7654.0,536.5688,536.8584,535.081,535.3506,7654.0
2025-03-20 14:00:00,536.13,536.5,535.58,535.76,12075.0,535.3406,535.7101,534.7915,534.9712,12075.0
2025-03-20 14:10:00,535.89,536.48,535.45,535.47,20730.0,535.101,535.6901,534.6616,534.6816,20730.0
2025-03-20 14:20:00,535.52,535.52,533.5,533.5,13437.0,534.7315,534.7315,532.7145,532.7145,13437.0
2025-03-20 14:30:00,533.66,534.98,533.0,534.98,22701.0,532.8743,534.1923,532.2153,534.1923,22701.0
2025-03-20 14:40:00,534.95,536.01,534.83,536.01,8962.0,534.1624,535.2208,534.0426,535.2208,8962.0
2025-03-20 14:50:00,536.08,537.17,535.98,536.01,19750.0,535.2907,536.3791,535.1909,535.2208,19750.0
2025-03-20 15:00:00,536.0,536.55,536.0,536.04,11731.0,535.2108,535.76,535.2108,535.2508,11731.0
2025-03-20 15:10:00,536.04,536.75,536.04,536.61,15926.0,535.2508,535.9597,535.2508,535.8199,15926.0
2025-03-20 15:20:00,536.75,537.2,535.66,535.66,21622.0,535.9597,536.4091,534.8713,534.8713,21622.0
2025-03-20 15:30:00,535.67,536.68,535.66,536.37,25972.0,534.8813,535.8898,534.8713,535.5803,25972.0
2025-03-20 15:40:00,536.37,537.68,536.36,536.88,31702.0,535.5803,536.8884,535.5703,536.0895,31702.0
2025-03-20 15:50:00,536.88,538.01,535.51,536.29,128722.0,536.0895,537.2179,534.7216,535.5004,128722.0
2025-03-21 09:30:00,535.44,538.05,533.59,533.89,670630.0,534.6517,537.2578,532.8044,533.1039,670630.0
2025-03-21 09:40:00,534.02,535.16,533.61,534.63,19319.0,533.2337,534.3721,532.8244,533.8429,19319.0
2025-03-21 09:50:00,534.67,535.2,533.77,534.81,22294.0,533.8828,534.412,532.9841,534.0226,22294.0
2025-03-21 10:00:00,535.18,535.18,531.5,531.53,22447.0,534.392,534.392,530.7175,530.7474,22447.0
2025-03-21 10:10:00,531.51,532.92,530.75,532.86,21511.0,530.7274,532.1354,529.9686,532.0755,21511.0
2025-03-21 10:20:00,532.98,534.76,532.58,534.44,19251.0,532.1953,533.9727,531.7959,533.6531,19251.0
2025-03-21 10:30:00,534.38,534.44,533.13,533.48,19731.0,533.5932,533.6531,532.3451,532.6945,19731.0
2025-03-21 10:40:00,533.06,534.95,532.99,534.95,14180.0,532.2752,534.1624,532.2053,534.1624,14180.0
2025-03-21 10:50:00,534.87,536.07,534.28,535.83,41337.0,534.0825,535.2807,533.4934,535.0411,41337.0
2025-03-21 11:00:00,535.98,536.73,535.63,536.48,33385.0,535.1909,535.9398,534.8414,535.6901,33385.0
2025-03-21 11:10:00,536.6,537.3,535.98,536.57,27440.0,535.8099,536.5089,535.1909,535.78,27440.0
2025-03-21 11:20:00,536.41,536.65,535.76,535.98,17723.0,535.6202,535.8599,534.9712,535.1909,17723.0
2025-03-21 11:30:00,535.97,536.11,535.42,535.74,9895.0,535.1809,535.3207,534.6317,534.9512,9895.0
2025-03-21 11:40:00,535.59,535.59,534.55,534.79,17848.0,534.8014,534.8014,533.763,534.0026,17848.0
2025-03-21 11:50:00,534.72,534.8,533.62,534.68,10680.0,533.9327,534.0126,532.8343,533.8928,10680.0
2025-03-21 12:00:00,534.53,535.07,534.16,534.43,14658.0,533.743,534.2822,533.3735,533.6431,14658.0
2025-03-21 12:10:00,534.42,535.42,534.36,535.36,25255.0,533.6332,534.6317,533.5732,534.5718,25255.0
2025-03-21 12:20:00,535.25,536.26,535.11,535.8,35516.0,534.4619,535.4705,534.3221,535.0111,35516.0
2025-03-21 12:30:00,535.66,535.66,534.47,535.06,19016.0,534.8713,534.8713,533.6831,534.2722,19016.0
2025-03-21 12:40:00,535.05,535.69,534.76,535.44,18450.0,534.2622,534.9013,533.9727,534.6517,18450.0
2025-03-21 12:50:00,535.31,535.98,535.08,535.94,26548.0,534.5218,535.1909,534.2922,535.1509,26548.0
2025-03-21 13:00:00,535.72,536.1,535.62,536.09,11426.0,534.9312,535.3107,534.8314,535.3007,11426.0
2025-03-21 13:10:00,536.09,536.26,535.52,535.63,11836.0,535.3007,535.4705,534.7315,534.8414,11836.0
2025-03-21 13:20:00,535.49,535.91,534.95,535.19,17204.0,534.7016,535.121,534.1624,534.402,17204.0
2025-03-21 13:30:00,534.95,535.2,534.3,535.04,16382.0,534.1624,534.412,533.5133,534.2522,16382.0
2025-03-21 13:40:00,535.05,535.73,534.87,535.63,23705.0,534.2622,534.9412,534.0825,534.8414,23705.0
2025-03-21 13:50:00,535.63,536.41,535.28,535.28,13001.0,534.8414,535.6202,534.4919,534.4919,13001.0
2025-03-21 14:00:00,535.32,535.6,534.38,534.75,17807.0,534.5318,534.8114,533.5932,533.9627,17807.0
2025-03-21 14:10:00,534.79,535.34,534.62,535.2,16652.0,534.0026,534.5518,533.8329,534.412,16652.0
2025-03-21 14:20:00,535.21,535.49,534.52,534.52,10953.0,534.422,534.7016,533.733,533.733,10953.0
2025-03-21 14:30:00,534.56,535.15,534.56,534.75,16491.0,533.773,534.3621,533.773,533.9627,16491.0
2025-03-21 14:40:00,534.8,535.02,534.27,534.63,16816.0,534.0126,534.2323,533.4834,533.8429,16816.0
2025-03-21 14:50:00,534.76,534.95,534.26,534.74,27206.0,533.9727,534.1624,533.4734,533.9527,27206.0
2025-03-21 15:00:00,534.68,534.68,533.55,533.73,30793.0,533.8928,533.8928,532.7644,532.9442,30793.0
2025-03-21 15:10:00,533.69,534.38,533.54,534.02,31069.0,532.9042,533.5932,532.7545,533.2337,31069.0
2025-03-21 15:20:00,534.01,534.06,532.9,533.45,72188.0,533.2238,533.2737,532.1154,532.6646,72188.0
2025-03-21 15:30:00,533.5,534.37,532.73,533.69,47941.0,532.7145,533.5832,531.9456,532.9042,47941.0
2025-03-21 15:40:00,533.58,534.4,533.18,534.4,68329.0,532.7944,533.6132,532.395,533.6132,68329.0
2025-03-21 15:50:00,534.6,535.85,533.54,535.68,224700.0,533.8129,535.0611,532.7545,534.8913,224700.0
2025-03-24 09:30:00,539.35,541.13,538.23,540.33,66846.0,538.5559,540.3333,537.4375,539.5345,66846.0
2025-03-24 09:40:00,540.33,543.19,540.27,542.9,35930.0,539.5345,542.3902,539.4745,542.1007,35930.0
2025-03-24 09:50:00,543.1,543.72,542.26,542.37,24714.0,542.3004,542.9195,541.4616,541.5715,24714.0
2025-03-24 10:00:00,542.21,542.21,540.61,541.3,23086.0,541.4117,541.4117,539.814,540.503,23086.0
2025-03-24 10:10:00,541.3,542.76,541.3,542.02,27454.0,540.503,541.9609,540.503,541.222,27454.0
2025-03-24 10:20:00,542.03,543.33,541.85,542.24,19648.0,541.232,542.53,541.0522,541.4416,19648.0
2025-03-24 10:30:00,542.24,542.7,541.83,542.2,25225.0,541.4416,541.901,541.0322,541.4017,25225.0
2025-03-24 10:40:00,542.03,543.1,541.87,543.04,23816.0,541.232,542.3004,541.0722,542.2405,23816.0
2025-03-24 10:50:00,543.04,543.11,542.23,542.68,23579.0,542.2405,542.3104,541.4317,541.881,23579.0
2025-03-24 11:00:00,542.88,543.08,541.87,542.73,17237.0,542.0807,542.2804,541.0722,541.9309,17237.0
2025-03-24 11:10:00,542.89,543.7,542.51,543.7,6181.0,542.0907,542.8995,541.7112,542.8995,6181.0
2025-03-24 11:20:00,543.49,543.68,542.88,543.25,13639.0,542.6898,542.8795,542.0807,542.4502,13639.0
2025-03-24 11:30:00,543.48,543.55,542.7,543.0,11153.0,542.6798,542.7497,541.901,542.2005,11153.0
2025-03-24 11:40:00,543.21,543.45,542.84,542.98,19933.0,542.4102,542.6499,542.0408,542.1806,19933.0
2025-03-24 11:50:00,543.01,543.82,542.98,543.76,15540.0,542.2105,543.0193,542.1806,542.9594,15540.0
2025-03-24 12:00:00,543.4,543.72,542.95,543.06,17625.0,542.5999,542.9195,542.1506,542.2604,17625.0
2025-03-24 12:10:00,543.04,543.37,542.59,542.59,38929.0,542.2405,542.57,541.7911,541.7911,38929.0
2025-03-24 12:20:00,542.81,542.82,542.07,542.46,13286.0,542.0108,542.0208,541.2719,541.6613,13286.0
2025-03-24 12:30:00,542.29,543.31,542.29,543.08,26626.0,541.4916,542.5101,541.4916,542.2804,26626.0
2025-03-24 12:40:00,543.03,543.55,542.88,543.24,15233.0,542.2305,542.7497,542.0807,542.4402,15233.0
2025-03-24 12:50:00,543.24,543.54,542.52,542.74,15095.0,542.4402,542.7397,541.7212,541.9409,15095.0
2025-03-24 13:00:00,542.74,542.74,540.94,541.23,45808.0,541.9409,541.9409,540.1436,540.4331,45808.0
2025-03-24 13:10:00,541.23,541.45,540.6,540.85,29682.0,540.4331,540.6528,539.8041,540.0537,29682.0
2025-03-24 13:20:00,540.73,541.46,540.73,541.34,12814.0,539.9339,540.6628,539.9339,540.543,12814.0
2025-03-24 13:30:00,541.45,541.64,540.98,541.38,30103.0,540.6528,540.8425,540.1835,540.5829,30103.0
2025-03-24 13:40:00,541.38,541.54,541.08,541.26,13446.0,540.5829,540.7427,540.2834,540.4631,13446.0
2025-03-24 13:50:00,541.27,541.4,540.83,541.11,18844.0,540.4731,540.6029,540.0337,540.3133,18844.0
2025-03-24 14:00:00,541.06,541.26,540.25,540.33,17588.0,540.2634,540.4631,539.4546,539.5345,17588.0
2025-03-24 14:10:00,540.48,540.85,540.27,540.74,23037.0,539.6842,540.0537,539.4745,539.9439,23037.0
2025-03-24 14:20:00,540.74,540.8,540.27,540.8,12204.0,539.9439,540.0038,539.4745,540.0038,12204.0
2025-03-24 14:30:00,540.77,541.41,540.53,541.34,23324.0,539.9738,540.6129,539.7342,540.543,23324.0
2025-03-24 14:40:00,541.55,542.03,541.33,541.76,27896.0,540.7527,541.232,540.533,540.9624,27896.0
2025-03-24 14:50:00,541.82,542.95,541.77,542.81,17359.0,541.0223,542.1506,540.9723,542.0108,17359.0
2025-03-24 15:00:00,542.87,543.62,542.54,543.24,24069.0,542.0707,542.8196,541.7412,542.4402,24069.0
2025-03-24 15:10:00,543.22,543.96,543.15,543.48,16252.0,542.4202,543.1591,542.3503,542.6798,16252.0
2025-03-24 15:20:00,543.61,544.07,543.46,543.87,19741.0,542.8096,543.269,542.6598,543.0692,19741.0
2025-03-24 15:30:00,543.75,544.33,543.55,543.69,22283.0,542.9494,543.5286,542.7497,542.8895,22283.0
2025-03-24 15:40:00,543.75,544.84,543.42,544.59,36073.0,542.9494,544.0378,542.6199,543.7882,36073.0
2025-03-24 15:50:00,544.55,545.46,543.29,543.43,160615.0,543.7482,544.6569,542.4901,542.6299,160615.0
2025-03-25 09:30:00,545.95,547.18,544.2,545.1,49536.0,545.1462,546.3744,543.3988,544.2974,49536.0
2025-03-25 09:40:00,545.1,545.29,543.16,543.19,36677.0,544.2974,544.4872,542.3603,542.3902,36677.0
2025-03-25 09:50:00,543.02,543.99,542.4,542.8,21937.0,542.2205,543.1891,541.6014,542.0008,21937.0
2025-03-25 10:00:00,542.26,544.25,542.0,543.8,28284.0,541.4616,543.4487,541.202,542.9993,28284.0
2025-03-25 10:10:00,543.88,544.88,543.52,544.36,47396.0,543.0792,544.0778,542.7198,543.5585,47396.0
2025-03-25 10:20:00,544.46,544.53,543.66,544.34,11704.0,543.6584,543.7283,542.8596,543.5386,11704.0
2025-03-25 10:30:00,544.42,545.82,544.42,545.55,35263.0,543.6184,545.0164,543.6184,544.7468,35263.0
2025-03-25 10:40:00,545.35,545.8,545.21,545.8,12919.0,544.5471,544.9964,544.4073,544.9964,12919.0
2025-03-25 10:50:00,545.52,546.09,545.24,545.6,26332.0,544.7168,545.286,544.4372,544.7967,26332.0
2025-03-25 11:00:00,545.6,545.6,544.68,545.02,22162.0,544.7967,544.7967,543.8781,544.2176,22162.0
2025-03-25 11:10:00,544.91,545.48,544.7,544.71,11351.0,544.1077,544.6769,543.898,543.908,11351.0
2025-03-25 11:20:00,544.71,544.93,544.45,544.47,8073.0,543.908,544.1277,543.6484,543.6684,8073.0
2025-03-25 11:30:00,544.44,544.7,544.07,544.16,4618.0,543.6384,543.898,543.269,543.3588,4618.0
2025-03-25 11:40:00,544.26,544.5,543.41,543.43,7619.0,543.4587,543.6983,542.6099,542.6299,7619.0
2025-03-25 11:50:00,543.51,543.58,542.96,543.0,14821.0,542.7098,542.7797,542.1606,542.2005,14821.0
2025-03-25 12:00:00,543.0,543.42,542.88,543.15,13401.0,542.2005,542.6199,542.0807,542.3503,13401.0
2025-03-25 12:10:00,543.16,543.46,542.71,542.83,24753.0,542.3603,542.6598,541.911,542.0308,24753.0
2025-03-25 12:20:00,542.96,543.13,542.46,542.46,12088.0,542.1606,542.3303,541.6613,541.6613,12088.0
2025-03-25 12:30:00,542.63,542.92,542.32,542.34,9872.0,541.8311,542.1206,541.5215,541.5415,9872.0
2025-03-25 12:40:00,542.22,542.95,542.22,542.61,9937.0,541.4217,542.1506,541.4217,541.8111,9937.0
2025-03-25 12:50:00,542.49,543.59,542.43,543.59,8736.0,541.6913,542.7897,541.6314,542.7897,8736.0
2025-03-25 13:00:00,543.33,543.59,543.0,543.33,9163.0,542.53,542.7897,542.2005,542.53,9163.0
2025-03-25 13:10:00,543.46,543.46,542.84,542.89,14050.0,542.6598,542.6598,542.0408,542.0907,14050.0
2025-03-25 13:20:00,542.93,542.93,542.28,542.35,9940.0,542.1306,542.1306,541.4816,541.5515,9940.0
2025-03-25 13:30:00,542.38,543.17,542.38,542.98,11030.0,541.5814,542.3703,541.5814,542.1806,11030.0
2025-03-25 13:40:00,542.99,543.37,542.55,542.55,11044.0,542.1905,542.57,541.7512,541.7512,11044.0
2025-03-25 13:50:00,542.49,543.02,542.49,542.98,5931.0,541.6913,542.2205,541.6913,542.1806,5931.0
2025-03-25 14:00:00,542.76,542.99,542.1,542.65,17173.0,541.9609,542.1905,541.3019,541.851,17173.0
2025-03-25 14:10:00,542.9,542.98,542.6,542.75,3271.0,542.1007,542.1806,541.8011,541.9509,3271.0
2025-03-25 14:20:00,542.72,543.41,542.72,543.19,8984.0,541.9209,542.6099,541.9209,542.3902,8984.0
2025-03-25 14:30:00,543.02,543.98,542.83,543.67,16499.0,542.2205,543.1791,542.0308,542.8695,16499.0
2025-03-25 14:40:00,543.49,543.68,543.32,543.41,9505.0,542.6898,542.8795,542.5201,542.6099,9505.0
2025-03-25 14:50:00,543.41,543.74,542.88,543.0,14693.0,542.6099,542.9394,542.0807,542.2005,14693.0
2025-03-25 15:00:00,543.21,543.78,543.04,543.6,8965.0,542.4102,542.9794,542.2405,542.7996,8965.0
2025-03-25 15:10:00,543.6,543.6,542.92,542.92,17441.0,542.7996,542.7996,542.1206,542.1206,17441.0
2025-03-25 15:20:00,543.15,543.88,542.82,543.25,18039.0,542.3503,543.0792,542.0208,542.4502,18039.0
2025-03-25 15:30:00,543.25,543.57,542.1,543.29,46996.0,542.4502,542.7697,541.3019,542.4901,46996.0
2025-03-25 15:40:00,543.29,544.35,543.29,544.23,42305.0,542.4901,543.5485,542.4901,543.4287,42305.0
2025-03-25 15:50:00,544.15,545.33,543.29,545.17,109518.0,543.3488,544.5271,542.4901,544.3673,109518.0
2025-03-26 09:30:00,547.14,549.25,546.46,548.73,66934.0,546.3344,548.4413,545.6554,547.9221,66934.0
2025-03-26 09:40:00,549.04,550.18,548.97,549.16,28101.0,548.2316,549.37,548.1617,548.3515,28101.0
2025-03-26 09:50:00,549.38,549.64,548.71,549.3,27302.0,548.5711,548.8308,547.9021,548.4913,27302.0
2025-03-26 10:00:00,548.93,549.24,548.2,548.91,58278.0,548.1218,548.4313,547.3929,548.1018,58278.0
2025-03-26 10:10:00,549.26,550.62,548.56,550.59,40011.0,548.4513,549.8093,547.7523,549.7794,40011.0
2025-03-26 10:20:00,550.35,550.83,550.04,550.37,54186.0,549.5397,550.019,549.2302,549.5597,54186.0
2025-03-26 10:30:00,550.29,550.79,549.08,550.26,35320.0,549.4798,549.9791,548.2716,549.4498,35320.0
2025-03-26 10:40:00,550.26,550.52,549.4,549.64,29409.0,549.4498,549.7095,548.5911,548.8308,29409.0
2025-03-26 10:50:00,549.56,551.03,549.49,550.18,18315.0,548.7509,550.2187,548.681,549.37,18315.0
2025-03-26 11:00:00,550.18,550.97,550.07,550.22,8871.0,549.37,550.1588,549.2601,549.4099,8871.0
2025-03-26 11:10:00,550.29,550.6,549.37,549.51,25892.0,549.4798,549.7893,548.5611,548.7009,25892.0
2025-03-26 11:20:00,549.55,549.92,549.33,549.55,16803.0,548.7409,549.1103,548.5212,548.7409,16803.0
2025-03-26 11:30:00,549.51,549.92,549.51,549.76,9726.0,548.7009,549.1103,548.7009,548.9506,9726.0
2025-03-26 11:40:00,550.0,550.21,549.01,549.18,19678.0,549.1902,549.3999,548.2017,548.3714,19678.0
2025-03-26 11:50:00,549.08,549.21,547.87,548.37,36921.0,548.2716,548.4014,547.0634,547.5626,36921.0
2025-03-26 12:00:00,548.22,548.88,547.62,548.76,15768.0,547.4128,548.0719,546.8137,547.952,15768.0
2025-03-26 12:10:00,548.76,549.24,548.59,548.99,14987.0,547.952,548.4313,547.7823,548.1817,14987.0
2025-03-26 12:20:00,548.97,549.18,548.34,548.61,22998.0,548.1617,548.3714,547.5327,547.8023,22998.0
2025-03-26 12:30:00,548.84,549.46,548.43,548.5,9367.0,548.0319,548.651,547.6225,547.6924,9367.0
2025-03-26 12:40:00,548.45,548.71,548.31,548.64,7948.0,547.6425,547.9021,547.5027,547.8322,7948.0
2025-03-26 12:50:00,548.52,548.56,547.18,547.49,9195.0,547.7124,547.7523,546.3744,546.6839,9195.0
2025-03-26 13:00:00,547.61,548.17,547.46,548.17,19074.0,546.8037,547.3629,546.654,547.3629,19074.0
2025-03-26 13:10:00,547.97,548.33,547.46,547.76,24085.0,547.1632,547.5227,546.654,546.9535,24085.0
2025-03-26 13:20:00,547.88,548.06,547.34,547.62,13855.0,547.0733,547.2531,546.5341,546.8137,13855.0
2025-03-26 13:30:00,547.5,547.77,547.07,547.24,23698.0,546.6939,546.9635,546.2645,546.4343,23698.0
2025-03-26 13:40:00,547.38,548.18,547.38,547.61,10435.0,546.5741,547.3729,546.5741,546.8037,10435.0
2025-03-26 13:50:00,547.62,547.68,547.27,547.4,9509.0,546.8137,546.8736,546.4642,546.594,9509.0
2025-03-26 14:00:00,547.4,547.95,547.4,547.95,15336.0,546.594,547.1432,546.594,547.1432,15336.0
2025-03-26 14:10:00,547.79,548.53,547.79,548.38,8160.0,546.9835,547.7224,546.9835,547.5726,8160.0
2025-03-26 14:20:00,548.38,548.38,547.84,548.01,17390.0,547.5726,547.5726,547.0334,547.2032,17390.0
2025-03-26 14:30:00,548.06,548.25,547.77,548.1,49342.0,547.2531,547.4428,546.9635,547.293,49342.0
2025-03-26 14:40:00,548.07,548.33,545.91,546.12,33238.0,547.2631,547.5227,545.1062,545.3159,33238.0
2025-03-26 14:50:00,546.19,546.49,545.98,546.25,22240.0,545.3858,545.6854,545.1761,545.4457,22240.0
2025-03-26 15:00:00,546.24,546.48,545.15,545.2,17718.0,545.4358,545.6754,544.3474,544.3973,17718.0
2025-03-26 15:10:00,545.19,546.35,545.11,546.29,13018.0,544.3873,545.5456,544.3074,545.4857,13018.0
2025-03-26 15:20:00,546.29,547.42,546.25,546.89,47820.0,545.4857,546.614,545.4457,546.0848,47820.0
2025-03-26 15:30:00,546.89,547.48,546.56,547.14,28422.0,546.0848,546.6739,545.7553,546.3344,28422.0
2025-03-26 15:40:00,547.14,548.2,547.09,548.2,29557.0,546.3344,547.3929,546.2845,547.3929,29557.0
2025-03-26 15:50:00,548.21,549.58,548.21,549.27,151471.0,547.4029,548.7708,547.4029,548.4613,151471.0
2025-03-27 09:30:00,549.07,550.11,548.46,550.1,58911.0,548.2616,549.3001,547.6525,549.2901,58911.0
2025-03-27 09:40:00,549.37,549.68,547.8,549.68,33716.0,548.5611,548.8707,546.9935,548.8707,33716.0
2025-03-27 09:50:00,549.92,553.5,549.92,552.94,28739.0,549.1103,552.6851,549.1103,552.1259,28739.0
2025-03-27 10:00:00,552.94,554.0,552.51,553.65,26579.0,552.1259,553.1843,551.6965,552.8348,26579.0
2025-03-27 10:10:00,553.55,555.71,552.93,555.45,25440.0,552.735,554.8918,552.1159,554.6322,25440.0
2025-03-27 10:20:00,555.54,557.33,555.38,556.48,41697.0,554.7221,556.5094,554.5623,555.6607,41697.0
2025-03-27 10:30:00,556.52,557.21,555.95,556.42,23982.0,555.7006,556.3896,555.1315,555.6008,23982.0
2025-03-27 10:40:00,556.44,559.04,556.07,558.34,45891.0,555.6207,558.2169,555.2513,557.5179,45891.0
2025-03-27 10:50:00,558.54,559.36,557.84,558.56,32465.0,557.7176,558.5364,557.0187,557.7376,32465.0
2025-03-27 11:00:00,558.69,559.53,558.29,559.04,47054.0,557.8674,558.7062,557.468,558.2169,47054.0
2025-03-27 11:10:00,559.04,560.49,559.04,560.3,55692.0,558.2169,559.6648,558.2169,559.4751,55692.0
2025-03-27 11:20:00,560.35,560.52,559.36,559.41,21990.0,559.525,559.6947,558.5364,558.5864,21990.0
2025-03-27 11:30:00,559.49,559.5,557.13,557.49,17178.0,558.6662,558.6762,556.3097,556.6692,17178.0
2025-03-27 11:40:00,557.47,557.72,557.23,557.55,8751.0,556.6492,556.8989,556.4096,556.7291,8751.0
2025-03-27 11:50:00,557.82,559.54,557.82,559.09,14059.0,556.9987,558.7162,556.9987,558.2668,14059.0
2025-03-27 12:00:00,559.12,560.67,558.97,560.3,14484.0,558.2968,559.8445,558.147,559.4751,14484.0
2025-03-27 12:10:00,560.29,560.71,559.77,560.36,17303.0,559.4651,559.8845,558.9458,559.535,17303.0
2025-03-27 12:20:00,560.61,561.26,560.5,561.14,10852.0,559.7846,560.4336,559.6748,560.3138,10852.0
2025-03-27 12:30:00,561.09,561.83,560.65,560.83,29602.0,560.2639,561.0028,559.8245,560.0043,29602.0
2025-03-27 12:40:00,560.71,561.53,559.79,559.79,16265.0,559.8845,560.7032,558.9658,558.9658,16265.0
2025-03-27 12:50:00,559.69,559.73,558.89,559.01,16698.0,558.866,558.9059,558.0671,558.187,16698.0
2025-03-27 13:00:00,559.01,559.5,558.37,559.07,17968.0,558.187,558.6762,557.5479,558.2469,17968.0
2025-03-27 13:10:00,559.31,560.0,558.53,558.53,22237.0,558.4865,559.1755,557.7077,557.7077,22237.0
2025-03-27 13:20:00,558.64,559.15,558.12,558.35,21167.0,557.8175,558.3267,557.2983,557.5279,21167.0
2025-03-27 13:30:00,558.35,558.93,557.64,558.03,17948.0,557.5279,558.1071,556.819,557.2084,17948.0
2025-03-27 13:40:00,557.99,558.43,557.9,558.14,13292.0,557.1685,557.6078,557.0786,557.3182,13292.0
2025-03-27 13:50:00,558.36,558.47,557.37,557.92,13019.0,557.5379,557.6478,556.5494,557.0986,13019.0
2025-03-27 14:00:00,557.92,558.2,557.02,557.03,22595.0,557.0986,557.3781,556.1999,556.2099,22595.0
2025-03-27 14:10:00,556.9,558.08,556.9,557.86,12962.0,556.0801,557.2583,556.0801,557.0386,12962.0
2025-03-27 14:20:00,557.67,558.28,557.54,557.93,26280.0,556.8489,557.458,556.7191,557.1085,26280.0
2025-03-27 14:30:00,557.89,558.54,557.73,558.07,28698.0,557.0686,557.7176,556.9088,557.2483,28698.0
2025-03-27 14:40:00,558.07,558.42,557.96,558.14,10154.0,557.2483,557.5978,557.1385,557.3182,10154.0
2025-03-27 14:50:00,558.32,558.35,556.74,556.87,24255.0,557.498,557.5279,555.9203,556.0501,24255.0
2025-03-27 15:00:00,557.04,557.65,556.8,557.35,18777.0,556.2199,556.829,555.9802,556.5294,18777.0
2025-03-27 15:10:00,557.38,558.09,557.38,557.82,24007.0,556.5594,557.2683,556.5594,556.9987,24007.0
2025-03-27 15:20:00,557.79,558.25,557.74,558.01,52619.0,556.9688,557.4281,556.9188,557.1884,52619.0
2025-03-27 15:30:00,558.06,558.06,556.56,556.75,41696.0,557.2384,557.2384,555.7406,555.9303,41696.0
2025-03-27 15:40:00,556.75,558.79,556.74,558.59,48837.0,555.9303,557.9673,555.9203,557.7676,48837.0
2025-03-27 15:50:00,558.59,558.71,557.18,557.41,259864.0,557.7676,557.8874,556.3596,556.5893,259864.0
2025-03-28 09:30:00,554.23,558.59,553.8,557.56,99782.0,553.414,557.7676,552.9846,556.7391,99782.0
2025-03-28 09:40:00,557.56,557.82,555.45,555.95,36827.0,556.7391,556.9987,554.6322,555.1315,36827.0
2025-03-28 09:50:00,555.78,556.4,554.61,555.13,20078.0,554.9617,555.5808,553.7934,554.3127,20078.0
2025-03-28 10:00:00,554.97,555.97,552.99,553.35,20342.0,554.1529,555.1514,552.1758,552.5353,20342.0
2025-03-28 10:10:00,552.98,553.48,551.02,551.1,13523.0,552.1658,552.6651,550.2087,550.2886,13523.0
2025-03-28 10:20:00,551.01,551.02,548.02,548.49,45429.0,550.1987,550.2087,547.2131,547.6824,45429.0
2025-03-28 10:30:00,548.26,548.84,546.24,547.03,41203.0,547.4528,548.0319,545.4358,546.2246,41203.0
2025-03-28 10:40:00,547.17,547.79,546.32,546.73,18565.0,546.3644,546.9835,545.5156,545.925,18565.0
2025-03-28 10:50:00,546.73,547.64,546.47,546.88,30946.0,545.925,546.8337,545.6654,546.0748,30946.0
2025-03-28 11:00:00,546.89,546.93,545.31,546.36,17348.0,546.0848,546.1247,544.5071,545.5556,17348.0
2025-03-28 11:10:00,546.23,547.94,546.23,547.39,21087.0,545.4258,547.1333,545.4258,546.5841,21087.0
2025-03-28 11:20:00,547.21,548.07,547.21,548.07,10872.0,546.4043,547.2631,546.4043,547.2631,10872.0
2025-03-28 11:30:00,547.86,548.28,547.3,547.93,22548.0,547.0534,547.4728,546.4942,547.1233,22548.0
2025-03-28 11:40:00,548.25,548.25,546.81,547.68,19816.0,547.4428,547.4428,546.0049,546.8736,19816.0
2025-03-28 11:50:00,547.68,547.85,547.34,547.44,27807.0,546.8736,547.0434,546.5341,546.634,27807.0
2025-03-28 12:00:00,547.44,547.73,547.23,547.56,9862.0,546.634,546.9236,546.4243,546.7538,9862.0
2025-03-28 12:10:00,547.44,547.76,545.41,545.41,16551.0,546.634,546.9535,544.607,544.607,16551.0
2025-03-28 12:20:00,545.59,546.01,544.47,544.47,26891.0,544.7867,545.2061,543.6684,543.6684,26891.0
2025-03-28 12:30:00,544.77,545.1,544.5,544.91,20727.0,543.9679,544.2974,543.6983,544.1077,20727.0
2025-03-28 12:40:00,544.76,546.0,544.56,545.76,12917.0,543.9579,545.1961,543.7582,544.9565,12917.0
2025-03-28 12:50:00,546.0,546.07,544.63,544.63,54672.0,545.1961,545.266,543.8281,543.8281,54672.0
2025-03-28 13:00:00,544.82,544.82,543.15,543.79,12493.0,544.0178,544.0178,542.3503,542.9894,12493.0
2025-03-28 13:10:00,543.45,543.66,542.88,543.21,16109.0,542.6499,542.8596,542.0807,542.4102,16109.0
2025-03-28 13:20:00,543.28,543.28,542.26,542.57,9317.0,542.4801,542.4801,541.4616,541.7712,9317.0
2025-03-28 13:30:00,542.46,543.0,541.93,542.71,13840.0,541.6613,542.2005,541.1321,541.911,13840.0
2025-03-28 13:40:00,542.62,544.11,542.62,543.57,12354.0,541.8211,543.3089,541.8211,542.7697,12354.0
2025-03-28 13:50:00,543.46,544.04,543.16,543.89,12814.0,542.6598,543.239,542.3603,543.0892,12814.0
2025-03-28 14:00:00,544.43,544.63,543.64,544.16,11461.0,543.6284,543.8281,542.8396,543.3588,11461.0
2025-03-28 14:10:00,544.21,544.45,543.72,544.16,22760.0,543.4087,543.6484,542.9195,543.3588,22760.0
2025-03-28 14:20:00,544.16,544.19,543.2,543.57,15934.0,543.3588,543.3888,542.4002,542.7697,15934.0
2025-03-28 14:30:00,543.5,543.5,542.81,542.88,15402.0,542.6998,542.6998,542.0108,542.0807,15402.0
2025-03-28 14:40:00,542.71,542.87,542.25,542.43,14271.0,541.911,542.0707,541.4516,541.6314,14271.0
2025-03-28 14:50:00,542.43,543.1,542.25,542.94,17055.0,541.6314,542.3004,541.4516,542.1406,17055.0
2025-03-28 15:00:00,542.94,543.05,542.22,542.49,21794.0,542.1406,542.2505,541.4217,541.6913,21794.0
2025-03-28 15:10:00,542.37,542.84,542.24,542.49,23830.0,541.5715,542.0408,541.4416,541.6913,23830.0
2025-03-28 15:20:00,542.46,542.7,541.58,541.64,18367.0,541.6613,541.901,540.7826,540.8425,18367.0
2025-03-28 15:30:00,541.72,541.85,540.35,540.72,32374.0,540.9224,541.0522,539.5544,539.9239,32374.0
2025-03-28 15:40:00,540.79,542.1,540.62,542.0,40990.0,539.9938,541.3019,539.824,541.202,40990.0
2025-03-28 15:50:00,541.9,542.49,540.09,540.77,180855.0,541.1021,541.6913,539.2948,539.9738,180855.0
2025-03-31 09:30:00,532.16,538.4,532.16,536.62,144597.0,531.3765,537.6073,531.3765,535.8299,144597.0
2025-03-31 09:40:00,536.77,536.78,531.95,532.16,85571.0,535.9797,535.9897,531.1668,531.3765,85571.0
2025-03-31 09:50:00,532.63,534.64,531.02,533.77,68277.0,531.8458,533.8528,530.2382,532.9841,68277.0
2025-03-31 10:00:00,533.74,536.55,533.74,535.58,31643.0,532.9542,535.76,532.9542,534.7915,31643.0
2025-03-31 10:10:00,535.39,535.44,533.58,533.68,40087.0,534.6017,534.6517,532.7944,532.8942,40087.0
2025-03-31 10:20:00,533.76,535.15,533.57,535.05,30869.0,532.9741,534.3621,532.7844,534.2622,30869.0
2025-03-31 10:30:00,535.05,537.0,534.99,536.73,49584.0,534.2622,536.2094,534.2023,535.9398,49584.0
2025-03-31 10:40:00,536.5,537.33,535.83,536.88,27306.0,535.7101,536.5389,535.0411,536.0895,27306.0
2025-03-31 10:50:00,536.86,538.04,535.48,537.58,23336.0,536.0696,537.2478,534.6916,536.7885,23336.0
2025-03-31 11:00:00,537.94,538.14,537.31,537.31,28669.0,537.148,537.3477,536.5189,536.5189,28669.0
2025-03-31 11:10:00,537.45,538.61,537.4,538.43,24402.0,536.6587,537.817,536.6088,537.6373,24402.0
2025-03-31 11:20:00,537.95,539.13,537.94,538.44,32485.0,537.158,538.3362,537.148,537.6472,32485.0
2025-03-31 11:30:00,538.61,539.06,538.03,539.06,17350.0,537.817,538.2663,537.2378,538.2663,17350.0
2025-03-31 11:40:00,539.13,539.81,538.81,539.81,39344.0,538.3362,539.0152,538.0167,539.0152,39344.0
2025-03-31 11:50:00,539.91,540.33,538.44,538.7,33777.0,539.1151,539.5345,537.6472,537.9069,33777.0
2025-03-31 12:00:00,538.7,539.26,537.98,538.24,22863.0,537.9069,538.466,537.1879,537.4475,22863.0
2025-03-31 12:10:00,538.22,539.81,537.8,539.65,24581.0,537.4276,539.0152,537.0082,538.8555,24581.0
2025-03-31 12:20:00,540.21,541.45,539.52,541.1,8415.0,539.4146,540.6528,538.7257,540.3033,8415.0
2025-03-31 12:30:00,541.13,541.45,540.53,541.31,16138.0,540.3333,540.6528,539.7342,540.513,16138.0
2025-03-31 12:40:00,541.5,541.67,540.94,541.09,7305.0,540.7027,540.8725,540.1436,540.2933,7305.0
2025-03-31 12:50:00,541.4,542.86,541.09,542.86,40978.0,540.6029,542.0607,540.2933,542.0607,40978.0
2025-03-31 13:00:00,542.76,544.46,542.52,544.33,16774.0,541.9609,543.6584,541.7212,543.5286,16774.0
2025-03-31 13:10:00,544.17,545.23,543.71,543.82,23928.0,543.3688,544.4272,542.9095,543.0193,23928.0
2025-03-31 13:20:00,543.72,543.94,543.08,543.74,18168.0,542.9195,543.1391,542.2804,542.9394,18168.0
2025-03-31 13:30:00,543.58,544.49,543.55,544.14,11066.0,542.7797,543.6883,542.7497,543.3388,11066.0
2025-03-31 13:40:00,543.95,544.01,543.15,543.37,14501.0,543.1491,543.209,542.3503,542.57,14501.0
2025-03-31 13:50:00,543.47,544.47,543.46,544.47,10708.0,542.6698,543.6684,542.6598,543.6684,10708.0
2025-03-31 14:00:00,544.55,547.25,544.21,547.25,21179.0,543.7482,546.4443,543.4087,546.4443,21179.0
2025-03-31 14:10:00,547.34,547.71,546.42,547.04,19504.0,546.5341,546.9036,545.6155,546.2346,19504.0
2025-03-31 14:20:00,547.41,547.41,546.5,547.33,18372.0,546.604,546.604,545.6954,546.5242,18372.0
2025-03-31 14:30:00,547.53,547.8,546.96,547.24,13264.0,546.7239,546.9935,546.1547,546.4343,13264.0
2025-03-31 14:40:00,547.02,547.49,546.24,546.85,17224.0,546.2146,546.6839,545.4358,546.0449,17224.0
2025-03-31 14:50:00,546.85,547.83,546.85,547.14,14582.0,546.0449,547.0234,546.0449,546.3344,14582.0
2025-03-31 15:00:00,547.07,548.74,547.07,548.59,14970.0,546.2645,547.9321,546.2645,547.7823,14970.0
2025-03-31 15:10:00,548.32,549.54,548.31,548.99,20489.0,547.5127,548.7309,547.5027,548.1817,20489.0
2025-03-31 15:20:00,549.33,550.07,547.72,547.95,26992.0,548.5212,549.2601,546.9136,547.1432,26992.0
2025-03-31 15:30:00,547.79,549.32,547.73,548.92,33776.0,546.9835,548.5112,546.9236,548.1118,33776.0
2025-03-31 15:40:00,549.01,551.43,547.98,548.44,65179.0,548.2017,550.6181,547.1732,547.6325,65179.0
2025-03-31 15:50:00,548.62,548.96,547.33,547.87,275830.0,547.8123,548.1518,546.5242,547.0634,275830.0
2025-04-01 09:30:00,546.8,549.44,544.53,546.02,75260.0,545.9949,548.631,543.7283,545.2161,75260.0
2025-04-01 09:40:00,546.38,547.63,545.1,545.87,32117.0,545.5756,546.8237,544.2974,545.0663,32117.0
2025-04-01 09:50:00,545.88,549.61,545.88,548.42,86012.0,545.0763,548.8008,545.0763,547.6125,86012.0
2025-04-01 10:00:00,548.42,548.89,544.9,546.0,39603.0,547.6125,548.0819,544.0977,545.1961,39603.0
2025-04-01 10:10:00,545.92,546.35,544.0,544.5,32339.0,545.1162,545.5456,543.1991,543.6983,32339.0
2025-04-01 10:20:00,544.44,546.26,544.39,545.3,27226.0,543.6384,545.4557,543.5885,544.4971,27226.0
2025-04-01 10:30:00,545.17,546.76,544.96,546.45,23254.0,544.3673,545.955,544.1576,545.6454,23254.0
2025-04-01 10:40:00,546.26,547.49,546.19,547.24,17112.0,545.4557,546.6839,545.3858,546.4343,17112.0
2025-04-01 10:50:00,547.45,548.87,547.36,548.48,29480.0,546.644,548.0619,546.5541,547.6725,29480.0
2025-04-01 11:00:00,548.49,550.0,548.25,549.96,34228.0,547.6824,549.1902,547.4428,549.1503,34228.0
2025-04-01 11:10:00,549.82,551.16,549.41,550.16,17975.0,549.0105,550.3485,548.6011,549.35,17975.0
2025-04-01 11:20:00,550.05,550.05,548.77,548.89,32445.0,549.2401,549.2401,547.962,548.0819,32445.0
2025-04-01 11:30:00,548.8,549.16,548.24,548.9,21870.0,547.992,548.3515,547.4328,548.0918,21870.0
2025-04-01 11:40:00,548.72,548.94,547.89,548.68,13798.0,547.9121,548.1318,547.0833,547.8722,13798.0
2025-04-01 11:50:00,548.83,549.46,548.32,549.31,15279.0,548.0219,548.651,547.5127,548.5012,15279.0
2025-04-01 12:00:00,549.31,549.82,548.96,549.38,17001.0,548.5012,549.0105,548.1518,548.5711,17001.0
2025-04-01 12:10:00,549.38,550.13,549.02,549.75,15681.0,548.5711,549.32,548.2117,548.9406,15681.0
2025-04-01 12:20:00,549.75,549.93,548.15,548.15,25151.0,548.9406,549.1203,547.3429,547.3429,25151.0
2025-04-01 12:30:00,548.23,548.34,546.63,546.95,15091.0,547.4228,547.5327,545.8252,546.1447,15091.0
2025-04-01 12:40:00,546.89,547.8,546.89,547.73,14390.0,546.0848,546.9935,546.0848,546.9236,14390.0
2025-04-01 12:50:00,547.62,548.88,547.62,548.5,22419.0,546.8137,548.0719,546.8137,547.6924,22419.0
2025-04-01 13:00:00,548.37,549.03,548.08,548.14,10602.0,547.5626,548.2216,547.273,547.333,10602.0
2025-04-01 13:10:00,548.05,548.53,547.35,547.35,23625.0,547.2431,547.7224,546.5441,546.5441,23625.0
2025-04-01 13:20:00,547.81,547.81,546.29,546.37,12683.0,547.0034,547.0034,545.4857,545.5656,12683.0
2025-04-01 13:30:00,546.38,547.48,546.38,547.25,23025.0,545.5756,546.6739,545.5756,546.4443,23025.0
2025-04-01 13:40:00,547.3,548.08,546.97,547.47,13561.0,546.4942,547.273,546.1647,546.6639,13561.0
2025-04-01 13:50:00,547.54,548.08,546.71,546.79,12000.0,546.7338,547.273,545.9051,545.9849,12000.0
2025-04-01 14:00:00,546.97,546.98,544.96,545.22,12591.0,546.1647,546.1747,544.1576,544.4173,12591.0
2025-04-01 14:10:00,545.18,545.69,544.81,545.42,13680.0,544.3773,544.8866,544.0079,544.617,13680.0
2025-04-01 14:20:00,545.27,545.27,544.56,544.79,14850.0,544.4672,544.4672,543.7582,543.9879,14850.0
2025-04-01 14:30:00,544.76,545.05,544.3,544.32,18293.0,543.9579,544.2475,543.4986,543.5186,18293.0
2025-04-01 14:40:00,544.48,545.22,544.47,544.56,19710.0,543.6783,544.4173,543.6684,543.7582,19710.0
2025-04-01 14:50:00,544.56,546.17,544.12,546.17,15265.0,543.7582,545.3659,543.3189,545.3659,15265.0
2025-04-01 15:00:00,546.05,546.82,545.95,546.04,18649.0,545.246,546.0149,545.1462,545.2361,18649.0
2025-04-01 15:10:00,545.85,547.19,545.48,546.54,17639.0,545.0463,546.3844,544.6769,545.7353,17639.0
2025-04-01 15:20:00,546.59,547.44,546.37,547.08,22816.0,545.7852,546.634,545.5656,546.2745,22816.0
2025-04-01 15:30:00,546.89,547.89,546.7,547.49,39873.0,546.0848,547.0833,545.8951,546.6839,39873.0
2025-04-01 15:40:00,547.6,549.03,547.26,549.0,52384.0,546.7938,548.2216,546.4543,548.1917,52384.0
2025-04-01 15:50:00,549.31,549.34,547.49,548.04,111214.0,548.5012,548.5312,546.6839,547.2331,111214.0
2025-04-02 09:30:00,542.86,545.86,541.65,545.22,80079.0,542.0607,545.0563,540.8525,544.4173,80079.0
2025-04-02 09:40:00,545.22,546.25,544.33,544.72,27937.0,544.4173,545.4457,543.5286,543.918,27937.0
2025-04-02 09:50:00,544.6,544.6,542.59,543.45,21165.0,543.7982,543.7982,541.7911,542.6499,21165.0
2025-04-02 10:00:00,543.3,544.16,542.01,542.01,26163.0,542.5001,543.3588,541.212,541.212,26163.0
2025-04-02 10:10:00,542.36,543.96,541.68,543.64,20086.0,541.5615,543.1591,540.8825,542.8396,20086.0
2025-04-02 10:20:00,543.73,544.24,542.71,544.24,25414.0,542.9295,543.4387,541.911,543.4387,25414.0
2025-04-02 10:30:00,544.23,545.41,544.16,544.63,30468.0,543.4287,544.607,543.3588,543.8281,30468.0
2025-04-02 10:40:00,544.65,544.97,543.84,544.76,26751.0,543.8481,544.1676,543.0393,543.9579,26751.0
2025-04-02 10:50:00,544.78,545.7,544.62,545.3,28935.0,543.9779,544.8966,543.8181,544.4971,28935.0
2025-04-02 11:00:00,545.18,545.56,544.74,545.26,24801.0,544.3773,544.7568,543.938,544.4572,24801.0
2025-04-02 11:10:00,545.34,546.09,544.6,545.38,31695.0,544.5371,545.286,543.7982,544.577,31695.0
2025-04-02 11:20:00,545.53,546.01,545.39,545.4,54204.0,544.7268,545.2061,544.587,544.597,54204.0
2025-04-02 11:30:00,545.64,546.6,545.3,545.45,30408.0,544.8366,545.7952,544.4971,544.6469,30408.0
2025-04-02 11:40:00,545.56,545.83,542.98,543.1,29168.0,544.7568,545.0264,542.1806,542.3004,29168.0
2025-04-02 11:50:00,543.1,543.9,542.74,543.36,21130.0,542.3004,543.0992,541.9409,542.56,21130.0
2025-04-02 12:00:00,543.35,543.75,543.06,543.65,23752.0,542.55,542.9494,542.2604,542.8496,23752.0
2025-04-02 12:10:00,543.72,545.06,543.64,545.06,28124.0,542.9195,544.2575,542.8396,544.2575,28124.0
2025-04-02 12:20:00,544.86,545.16,543.99,544.78,33901.0,544.0578,544.3573,543.1891,543.9779,33901.0
2025-04-02 12:30:00,544.89,544.98,543.82,544.61,19936.0,544.0877,544.1776,543.0193,543.8082,19936.0
2025-04-02 12:40:00,544.67,546.07,544.48,546.07,15763.0,543.8681,545.266,543.6783,545.266,15763.0
2025-04-02 12:50:00,546.13,547.11,546.06,546.75,18397.0,545.3259,546.3045,545.256,545.945,18397.0
2025-04-02 13:00:00,546.95,548.73,546.94,548.23,20623.0,546.1447,547.9221,546.1347,547.4228,20623.0
2025-04-02 13:10:00,548.35,549.53,548.19,548.4,27051.0,547.5426,548.7209,547.3829,547.5926,27051.0
2025-04-02 13:20:00,548.5,548.66,547.63,547.82,20704.0,547.6924,547.8522,546.8237,547.0134,20704.0
2025-04-02 13:30:00,547.85,547.85,546.36,546.99,23098.0,547.0434,547.0434,545.5556,546.1847,23098.0
2025-04-02 13:40:00,546.82,547.16,545.68,545.68,28517.0,546.0149,546.3544,544.8766,544.8766,28517.0
2025-04-02 13:50:00,545.64,545.77,544.99,545.66,16920.0,544.8366,544.9664,544.1876,544.8566,16920.0
2025-04-02 14:00:00,545.48,545.99,544.81,545.25,19277.0,544.6769,545.1861,544.0079,544.4472,19277.0
2025-04-02 14:10:00,545.37,545.43,544.27,544.31,12485.0,544.567,544.6269,543.4687,543.5086,12485.0
2025-04-02 14:20:00,544.42,544.42,542.97,543.05,45109.0,543.6184,543.6184,542.1706,542.2505,45109.0
2025-04-02 14:30:00,543.03,544.79,542.95,544.78,25051.0,542.2305,543.9879,542.1506,543.9779,25051.0
2025-04-02 14:40:00,544.79,545.22,544.09,544.42,17449.0,543.9879,544.4173,543.2889,543.6184,17449.0
2025-04-02 14:50:00,544.19,544.2,542.72,542.72,19232.0,543.3888,543.3988,541.9209,541.9209,19232.0
2025-04-02 15:00:00,542.72,544.18,542.72,543.65,29908.0,541.9209,543.3788,541.9209,542.8496,29908.0
2025-04-02 15:10:00,543.6,544.42,543.26,544.02,21888.0,542.7996,543.6184,542.4601,543.219,21888.0
2025-04-02 15:20:00,544.03,544.56,543.77,544.11,28297.0,543.229,543.7582,542.9694,543.3089,28297.0
2025-04-02 15:30:00,544.08,545.6,543.8,544.77,33943.0,543.2789,544.7967,542.9993,543.9679,33943.0
2025-04-02 15:40:00,544.8,546.99,544.76,546.61,44605.0,543.9979,546.1847,543.9579,545.8052,44605.0
2025-04-02 15:50:00,546.82,548.15,546.11,547.37,176437.0,546.0149,547.3429,545.3059,546.5641,176437.0
2025-04-03 09:30:00,528.42,537.94,527.0,536.46,155858.0,527.642,537.148,526.2241,535.6702,155858.0
2025-04-03 09:40:00,536.6,537.98,532.42,533.68,62595.0,535.8099,537.1879,531.6361,532.8942,62595.0
2025-04-03 09:50:00,534.1,534.57,531.78,533.72,51585.0,533.3136,533.7829,530.997,532.9342,51585.0
2025-04-03 10:00:00,533.54,536.28,532.64,533.65,56203.0,532.7545,535.4904,531.8558,532.8643,56203.0
2025-04-03 10:10:00,533.7,534.12,531.94,532.33,42457.0,532.9142,533.3336,531.1568,531.5462,42457.0
2025-04-03 10:20:00,532.37,532.38,530.38,531.95,87549.0,531.5862,531.5962,529.5991,531.1668,87549.0
2025-04-03 10:30:00,531.77,533.97,531.43,531.85,52191.0,530.9871,533.1838,530.6476,531.0669,52191.0
2025-04-03 10:40:00,531.98,533.21,531.11,532.47,57795.0,531.1968,532.4249,530.328,531.686,57795.0
2025-04-03 10:50:00,532.42,532.44,530.36,530.68,60832.0,531.6361,531.6561,529.5791,529.8987,60832.0
2025-04-03 11:00:00,530.83,532.79,530.46,531.96,55687.0,530.0484,532.0056,529.679,531.1768,55687.0
2025-04-03 11:10:00,531.72,535.55,531.68,535.55,36742.0,530.9371,534.7615,530.8972,534.7615,36742.0
2025-04-03 11:20:00,535.5,535.51,533.16,533.43,42510.0,534.7116,534.7216,532.375,532.6446,42510.0
2025-04-03 11:30:00,533.75,535.86,533.43,535.31,25834.0,532.9641,535.071,532.6446,534.5218,25834.0
2025-04-03 11:40:00,535.42,536.0,534.78,534.8,17325.0,534.6317,535.2108,533.9926,534.0126,17325.0
2025-04-03 11:50:00,534.79,536.73,534.38,536.13,13511.0,534.0026,535.9398,533.5932,535.3406,13511.0
2025-04-03 12:00:00,536.02,537.57,536.02,537.3,32432.0,535.2308,536.7785,535.2308,536.5089,32432.0
2025-04-03 12:10:00,537.14,539.41,536.87,539.41,17540.0,536.3492,538.6158,536.0796,538.6158,17540.0
2025-04-03 12:20:00,539.21,539.99,536.44,538.45,58261.0,538.4161,539.195,535.6502,537.6572,58261.0
2025-04-03 12:30:00,538.44,538.51,536.36,536.89,16504.0,537.6472,537.7171,535.5703,536.0995,16504.0
2025-04-03 12:40:00,536.95,538.65,536.69,537.72,24753.0,536.1594,537.8569,535.8998,536.9283,24753.0
2025-04-03 12:50:00,537.85,538.12,536.82,538.11,31231.0,537.0581,537.3277,536.0296,537.3177,31231.0
2025-04-03 13:00:00,538.16,539.68,538.16,538.75,35555.0,537.3677,538.8854,537.3677,537.9568,35555.0
2025-04-03 13:10:00,538.67,538.9,537.98,538.1,48574.0,537.8769,538.1066,537.1879,537.3077,48574.0
2025-04-03 13:20:00,538.28,538.29,536.58,537.21,16571.0,537.4875,537.4975,535.79,536.4191,16571.0
2025-04-03 13:30:00,537.0,537.15,535.7,536.92,12299.0,536.2094,536.3591,534.9113,536.1295,12299.0
2025-04-03 13:40:00,536.88,537.35,536.33,536.77,19874.0,536.0895,536.5588,535.5403,535.9797,19874.0
2025-04-03 13:50:00,536.75,536.75,535.32,535.52,15417.0,535.9597,535.9597,534.5318,534.7315,15417.0
2025-04-03 14:00:00,535.6,536.24,535.06,535.32,10453.0,534.8114,535.4505,534.2722,534.5318,10453.0
2025-04-03 14:10:00,535.16,535.73,534.41,534.73,20258.0,534.3721,534.9412,533.6232,533.9427,20258.0
2025-04-03 14:20:00,534.88,535.56,534.59,535.33,11505.0,534.0925,534.7715,533.8029,534.5418,11505.0
2025-04-03 14:30:00,535.52,535.85,534.56,535.85,13488.0,534.7315,535.0611,533.773,535.0611,13488.0
2025-04-03 14:40:00,535.72,537.14,535.72,536.66,12300.0,534.9312,536.3492,534.9312,535.8699,12300.0
2025-04-03 14:50:00,536.65,536.74,535.05,535.71,17513.0,535.8599,535.9497,534.2622,534.9213,17513.0
2025-04-03 15:00:00,535.5,535.83,534.86,534.86,26882.0,534.7116,535.0411,534.0725,534.0725,26882.0
2025-04-03 15:10:00,534.82,534.82,531.21,532.69,24531.0,534.0326,534.0326,530.4279,531.9057,24531.0
2025-04-03 15:20:00,532.85,533.16,531.52,532.24,37477.0,532.0655,532.375,530.7374,531.4564,37477.0
2025-04-03 15:30:00,532.24,532.7,531.14,532.7,33522.0,531.4564,531.9157,530.358,531.9157,33522.0
2025-04-03 15:40:00,532.48,533.01,531.48,531.78,57045.0,531.696,532.2252,530.6975,530.997,57045.0
2025-04-03 15:50:00,531.76,532.04,529.58,530.55,164196.0,530.9771,531.2567,528.8003,529.7689,164196.0
2025-04-04 09:30:00,519.62,520.63,516.53,517.59,133970.0,518.8549,519.8635,515.7695,516.8279,133970.0
2025-04-04 09:40:00,517.31,519.46,511.98,516.33,80298.0,516.5484,518.6952,511.2262,515.5698,80298.0
2025-04-04 09:50:00,516.44,520.88,516.32,519.56,71995.0,515.6796,520.1131,515.5598,518.795,71995.0
2025-04-04 10:00:00,519.56,520.6,517.25,519.7,62249.0,518.795,519.8335,516.4884,518.9348,62249.0
2025-04-04 10:10:00,519.7,519.75,516.61,516.76,78446.0,518.9348,518.9848,515.8494,515.9992,78446.0
2025-04-04 10:20:00,516.65,517.27,513.86,514.15,116228.0,515.8893,516.5084,513.1034,513.393,116228.0
2025-04-04 10:30:00,513.75,515.08,510.71,512.13,73253.0,512.9936,514.3216,509.9581,511.376,73253.0
2025-04-04 10:40:00,512.59,512.66,507.06,507.9,57316.0,511.8353,511.9052,506.3134,507.1522,57316.0
2025-04-04 10:50:00,507.55,511.79,506.7,511.14,65453.0,506.8027,511.0365,505.954,510.3874,65453.0
2025-04-04 11:00:00,511.34,515.29,510.89,512.87,49041.0,510.5871,514.5313,510.1378,512.1149,49041.0
2025-04-04 11:10:00,513.05,515.53,511.87,511.88,71394.0,512.2946,514.771,511.1164,511.1263,71394.0
2025-04-04 11:20:00,511.95,513.19,507.43,507.43,82955.0,511.1962,512.4344,506.6829,506.6829,82955.0
2025-04-04 11:30:00,507.41,508.37,503.59,505.29,69617.0,506.6629,507.6215,502.8486,504.546,69617.0
2025-04-04 11:40:00,505.09,507.24,503.69,507.19,51315.0,504.3463,506.4932,502.9484,506.4433,51315.0
2025-04-04 11:50:00,507.19,508.09,505.04,505.68,39605.0,506.4433,507.3419,504.2964,504.9355,39605.0
2025-04-04 12:00:00,505.04,508.1,505.04,506.69,37116.0,504.2964,507.3519,504.2964,505.944,37116.0
2025-04-04 12:10:00,506.57,508.77,504.04,504.69,80797.0,505.8242,508.0209,503.2979,503.9469,80797.0
2025-04-04 12:20:00,504.66,504.97,503.2,504.15,76923.0,503.917,504.2265,502.4591,503.4077,76923.0
2025-04-04 12:30:00,504.15,505.83,502.46,505.37,57121.0,503.4077,505.0853,501.7202,504.6259,57121.0
2025-04-04 12:40:00,505.39,506.1,502.65,503.0,56613.0,504.6459,505.3549,501.9099,502.2594,56613.0
2025-04-04 12:50:00,503.23,503.98,501.83,502.9,42869.0,502.4891,503.238,501.0911,502.1596,42869.0
2025-04-04 13:00:00,502.9,504.24,501.75,502.06,40054.0,502.1596,503.4976,501.0113,501.3208,40054.0
2025-04-04 13:10:00,502.06,502.31,498.91,500.68,54460.0,501.3208,501.5704,498.1754,499.9428,54460.0
2025-04-04 13:20:00,500.68,502.93,500.31,501.82,35725.0,499.9428,502.1895,499.5734,501.0812,35725.0
2025-04-04 13:30:00,501.78,505.04,500.15,503.91,43374.0,501.0412,504.2964,499.4136,503.1681,43374.0
2025-04-04 13:40:00,503.83,504.77,502.77,504.32,31450.0,503.0882,504.0268,502.0298,503.5775,31450.0
2025-04-04 13:50:00,504.57,504.57,502.56,504.21,33012.0,503.8271,503.8271,501.8201,503.4676,33012.0
2025-04-04 14:00:00,504.21,505.33,501.49,501.49,34676.0,503.4676,504.586,500.7516,500.7516,34676.0
2025-04-04 14:10:00,501.27,501.63,498.9,498.91,36495.0,500.532,500.8914,498.1655,498.1754,36495.0
2025-04-04 14:20:00,498.91,499.67,497.28,497.28,37160.0,498.1754,498.9343,496.5478,496.5478,37160.0
2025-04-04 14:30:00,497.49,497.83,494.39,494.71,73005.0,496.7575,497.097,493.6621,493.9816,73005.0
2025-04-04 14:40:00,494.88,496.57,493.78,496.45,66249.0,494.1514,495.8389,493.053,495.7191,66249.0
2025-04-04 14:50:00,496.47,497.34,495.02,495.43,52199.0,495.739,496.6078,494.2912,494.7006,52199.0
2025-04-04 15:00:00,495.64,495.99,493.54,494.78,53216.0,494.9103,495.2597,492.8133,494.0515,53216.0
2025-04-04 15:10:00,494.79,497.17,493.61,494.4,65552.0,494.0615,496.438,492.8832,493.6721,65552.0
2025-04-04 15:20:00,494.41,498.61,494.4,496.68,74798.0,493.6821,497.8759,493.6721,495.9487,74798.0
2025-04-04 15:30:00,495.97,499.86,495.84,497.13,70206.0,495.2398,499.124,495.11,496.3981,70206.0
2025-04-04 15:40:00,497.37,498.36,494.11,494.45,79832.0,496.6377,497.6263,493.3825,493.722,79832.0
2025-04-04 15:50:00,494.15,494.47,488.29,490.06,357044.0,493.4225,493.742,487.5711,489.3385,357044.0
2025-04-07 09:30:00,478.5,478.5,470.0,470.38,344510.0,477.7955,477.7955,469.308,469.6874,344510.0
2025-04-07 09:40:00,470.5,473.08,465.59,471.2,195868.0,469.8073,472.3835,464.9045,470.5062,195868.0
2025-04-07 09:50:00,471.77,478.3,470.74,476.09,94330.0,471.0754,477.5958,470.0469,475.389,94330.0
2025-04-07 10:00:00,476.41,478.46,474.33,474.81,96041.0,475.7086,477.7556,473.6316,474.1109,96041.0
2025-04-07 10:10:00,475.02,502.2,475.02,495.84,205453.0,474.3206,501.4606,474.3206,495.11,205453.0
2025-04-07 10:20:00,495.36,496.11,478.86,480.71,115190.0,494.6307,495.3796,478.155,480.0022,115190.0
2025-04-07 10:30:00,480.71,485.21,474.72,475.02,177567.0,480.0022,484.4956,474.0211,474.3206,177567.0
2025-04-07 10:40:00,475.01,481.26,475.01,478.76,220926.0,474.3106,480.5514,474.3106,478.0551,220926.0
2025-04-07 10:50:00,479.16,485.98,478.25,484.36,95020.0,478.4545,485.2645,477.5459,483.6469,95020.0
2025-04-07 11:00:00,483.77,489.51,482.32,482.65,99260.0,483.0577,488.7893,481.6099,481.9394,99260.0
2025-04-07 11:10:00,482.35,484.61,471.96,478.22,116621.0,481.6398,483.8965,471.2651,477.5159,116621.0
2025-04-07 11:20:00,478.64,480.69,474.27,475.52,88352.0,477.9353,479.9823,473.5717,474.8199,88352.0
2025-04-07 11:30:00,476.0,482.25,475.69,481.01,42372.0,475.2992,481.54,474.9896,480.3018,42372.0
2025-04-07 11:40:00,480.91,484.67,480.91,482.08,83922.0,480.2019,483.9564,480.2019,481.3702,83922.0
2025-04-07 11:50:00,482.85,484.19,479.75,480.51,52284.0,482.1391,483.4771,479.0437,479.8025,52284.0
2025-04-07 12:00:00,480.33,480.83,476.22,477.19,36129.0,479.6228,480.1221,475.5188,476.4874,36129.0
2025-04-07 12:10:00,477.19,479.49,476.72,478.85,30099.0,476.4874,478.784,476.0181,478.145,30099.0
2025-04-07 12:20:00,478.9,481.75,475.65,481.42,47275.0,478.1949,481.0407,474.9497,480.7112,47275.0
2025-04-07 12:30:00,481.32,482.87,480.47,481.58,25142.0,480.6113,482.1591,479.7626,480.871,25142.0
2025-04-07 12:40:00,480.98,482.14,477.58,479.53,32888.0,480.2718,481.4301,476.8768,478.824,32888.0
2025-04-07 12:50:00,479.6,480.11,477.22,478.12,42281.0,478.8939,479.4031,476.5174,477.4161,42281.0
2025-04-07 13:00:00,478.57,484.29,477.53,479.29,58665.0,477.8654,483.577,476.8269,478.5843,58665.0
2025-04-07 13:10:00,479.64,484.66,478.59,483.81,58508.0,478.9338,483.9464,477.8854,483.0977,58508.0
2025-04-07 13:20:00,483.87,486.58,482.72,486.47,27576.0,483.1576,485.8636,482.0093,485.7538,27576.0
2025-04-07 13:30:00,486.26,486.91,482.86,486.56,43549.0,485.5441,486.1931,482.1491,485.8436,43549.0
2025-04-07 13:40:00,486.48,489.29,484.47,487.66,41042.0,485.7637,488.5696,483.7567,486.942,41042.0
2025-04-07 13:50:00,487.85,489.05,486.45,488.37,34422.0,487.1317,488.33,485.7338,487.651,34422.0
2025-04-07 14:00:00,488.58,489.44,485.95,487.24,55553.0,487.8607,488.7194,485.2345,486.5226,55553.0
2025-04-07 14:10:00,487.72,489.34,486.21,488.99,33396.0,487.0019,488.6195,485.4941,488.27,33396.0
2025-04-07 14:20:00,489.28,491.9,486.15,486.15,33365.0,488.5596,491.1758,485.4342,485.4342,33365.0
2025-04-07 14:30:00,486.65,488.22,485.42,487.97,33762.0,485.9335,487.5012,484.7053,487.2515,33762.0
2025-04-07 14:40:00,487.3,488.83,485.85,487.7,43978.0,486.5825,488.1103,485.1347,486.9819,43978.0
2025-04-07 14:50:00,487.19,487.26,483.87,484.95,39436.0,486.4727,486.5426,483.1576,484.236,39436.0
2025-04-07 15:00:00,485.01,488.16,482.79,483.21,35036.0,484.2959,487.4413,482.0792,482.4986,35036.0
2025-04-07 15:10:00,482.72,485.15,481.25,484.28,50246.0,482.0093,484.4357,480.5414,483.567,50246.0
2025-04-07 15:20:00,484.28,484.51,481.51,481.68,46261.0,483.567,483.7966,480.8011,480.9708,46261.0
2025-04-07 15:30:00,481.93,487.45,481.93,484.86,63013.0,481.2204,486.7323,481.2204,484.1461,63013.0
2025-04-07 15:40:00,485.12,485.51,482.18,484.24,61855.0,484.4057,484.7952,481.4701,483.527,61855.0
2025-04-07 15:50:00,484.17,486.96,482.28,485.52,124254.0,483.4571,486.243,481.5699,484.8052,124254.0
2025-04-08 09:30:00,501.0,504.56,494.75,499.21,124464.0,500.2624,503.8171,494.0216,498.475,124464.0
2025-04-08 09:40:00,499.21,503.17,497.95,501.51,67646.0,498.475,502.4292,497.2169,500.7716,67646.0
2025-04-08 09:50:00,501.95,504.86,500.46,503.35,64541.0,501.211,504.1167,499.7232,502.6089,64541.0
2025-04-08 10:00:00,503.31,504.25,501.81,503.38,28206.0,502.569,503.5076,501.0712,502.6389,28206.0
2025-04-08 10:10:00,502.91,504.46,501.68,503.65,39128.0,502.1696,503.7173,500.9414,502.9085,39128.0
2025-04-08 10:20:00,503.7,505.57,502.72,504.39,30319.0,502.9584,504.8256,501.9798,503.6474,30319.0
2025-04-08 10:30:00,504.5,504.74,502.78,503.66,26823.0,503.7572,503.9969,502.0397,502.9184,26823.0
2025-04-08 10:40:00,503.44,503.76,499.88,500.42,26198.0,502.6988,503.0183,499.144,499.6832,26198.0
2025-04-08 10:50:00,500.18,500.56,497.0,497.27,28646.0,499.4436,499.823,496.2683,496.5379,28646.0
2025-04-08 11:00:00,497.16,498.45,495.55,496.14,30432.0,496.428,497.7161,494.8204,495.4095,30432.0
2025-04-08 11:10:00,496.14,496.34,493.11,495.42,31076.0,495.4095,495.6092,492.384,494.6906,31076.0
2025-04-08 11:20:00,495.86,496.08,493.1,493.37,40226.0,495.1299,495.3496,492.374,492.6436,40226.0
2025-04-08 11:30:00,493.26,497.27,493.0,496.98,20570.0,492.5338,496.5379,492.2741,496.2483,20570.0
2025-04-08 11:40:00,496.59,497.62,495.1,495.63,15963.0,495.8589,496.8873,494.3711,494.9003,15963.0
2025-04-08 11:50:00,495.6,496.28,494.66,496.16,35605.0,494.8703,495.5493,493.9317,495.4295,35605.0
2025-04-08 12:00:00,495.67,496.63,494.97,495.11,33198.0,494.9402,495.8988,494.2412,494.381,33198.0
2025-04-08 12:10:00,495.12,496.0,493.24,493.34,24277.0,494.391,495.2697,492.5138,492.6136,24277.0
2025-04-08 12:20:00,493.62,494.96,492.04,494.62,10523.0,492.8932,494.2313,491.3156,493.8918,10523.0
2025-04-08 12:30:00,494.88,495.26,491.07,491.07,21895.0,494.1514,494.5308,490.347,490.347,21895.0
2025-04-08 12:40:00,491.12,492.49,489.08,491.57,34796.0,490.3969,491.7649,488.3599,490.8462,34796.0
2025-04-08 12:50:00,491.32,492.59,489.81,489.81,32431.0,490.5966,491.8647,489.0888,489.0888,32431.0
2025-04-08 13:00:00,490.27,490.6,487.45,487.54,29685.0,489.5482,489.8777,486.7323,486.8222,29685.0
2025-04-08 13:10:00,487.5,488.19,486.34,486.57,33979.0,486.7822,487.4712,485.6239,485.8536,33979.0
2025-04-08 13:20:00,486.77,487.32,483.99,484.0,15446.0,486.0533,486.6025,483.2774,483.2874,15446.0
2025-04-08 13:30:00,484.42,486.65,483.52,486.65,33892.0,483.7068,485.9335,482.8081,485.9335,33892.0
2025-04-08 13:40:00,486.23,490.21,485.95,486.79,24958.0,485.5141,489.4883,485.2345,486.0733,24958.0
2025-04-08 13:50:00,486.46,487.24,485.69,487.24,10639.0,485.7438,486.5226,484.9749,486.5226,10639.0
2025-04-08 14:00:00,486.87,487.29,485.37,485.75,9573.0,486.1532,486.5726,484.6554,485.0348,9573.0
2025-04-08 14:10:00,486.04,486.73,484.04,486.73,12216.0,485.3244,486.0134,483.3273,486.0134,12216.0
2025-04-08 14:20:00,486.26,486.9,483.6,484.11,23385.0,485.5441,486.1831,482.888,483.3972,23385.0
2025-04-08 14:30:00,484.55,487.98,483.28,484.93,46139.0,483.8366,487.2615,482.5685,484.216,46139.0
2025-04-08 14:40:00,485.27,485.53,483.71,485.42,22237.0,484.5555,484.8151,482.9978,484.7053,22237.0
2025-04-08 14:50:00,485.15,486.12,484.14,484.14,16317.0,484.4357,485.4043,483.4272,483.4272,16317.0
2025-04-08 15:00:00,484.13,484.45,480.93,481.18,17595.0,483.4172,483.7367,480.2219,480.4715,17595.0
2025-04-08 15:10:00,480.73,481.48,478.01,478.56,36416.0,480.0222,480.7711,477.3062,477.8554,36416.0
2025-04-08 15:20:00,478.69,482.1,478.3,481.57,60634.0,477.9852,481.3902,477.5958,480.861,60634.0
2025-04-08 15:30:00,480.8,481.17,474.17,474.2,42491.0,480.0921,480.4616,473.4719,473.5018,42491.0
2025-04-08 15:40:00,474.16,476.46,471.66,471.89,91723.0,473.4619,475.7585,470.9656,471.1952,91723.0
2025-04-08 15:50:00,472.07,480.77,472.07,480.24,166118.0,471.375,480.0621,471.375,479.5329,166118.0
2025-04-09 09:30:00,470.11,478.37,470.0,478.15,164326.0,470.11,478.37,470.0,478.15,164326.0
2025-04-09 09:40:00,478.36,480.03,472.68,476.0,86369.0,478.36,480.03,472.68,476.0,86369.0
2025-04-09 09:50:00,476.28,480.5,476.28,478.31,80802.0,476.28,480.5,476.28,478.31,80802.0
2025-04-09 10:00:00,478.59,481.71,476.22,477.43,55596.0,478.59,481.71,476.22,477.43,55596.0
2025-04-09 10:10:00,477.08,479.77,476.27,477.62,31096.0,477.08,479.77,476.27,477.62,31096.0
2025-04-09 10:20:00,477.73,478.78,475.5,478.37,42760.0,477.73,478.78,475.5,478.37,42760.0
2025-04-09 10:30:00,477.99,479.48,476.22,476.98,28477.0,477.99,479.48,476.22,476.98,28477.0
2025-04-09 10:40:00,476.97,477.33,474.99,475.09,26437.0,476.97,477.33,474.99,475.09,26437.0
2025-04-09 10:50:00,475.32,475.32,471.91,472.27,33657.0,475.32,475.32,471.91,472.27,33657.0
2025-04-09 11:00:00,472.24,476.9,472.16,475.11,46522.0,472.24,476.9,472.16,475.11,46522.0
2025-04-09 11:10:00,475.0,477.93,474.67,477.07,39829.0,475.0,477.93,474.67,477.07,39829.0
2025-04-09 11:20:00,477.07,478.85,477.07,477.86,33036.0,477.07,478.85,477.07,477.86,33036.0
2025-04-09 11:30:00,477.78,479.19,476.59,476.59,22949.0,477.78,479.19,476.59,476.59,22949.0
2025-04-09 11:40:00,476.92,479.22,475.88,477.99,23371.0,476.92,479.22,475.88,477.99,23371.0
2025-04-09 11:50:00,478.56,478.57,475.13,475.8,20851.0,478.56,478.57,475.13,475.8,20851.0
2025-04-09 12:00:00,475.43,476.85,474.32,476.56,22645.0,475.43,476.85,474.32,476.56,22645.0
2025-04-09 12:10:00,476.62,478.86,476.29,478.58,28075.0,476.62,478.86,476.29,478.58,28075.0
2025-04-09 12:20:00,478.96,479.07,476.83,476.98,22736.0,478.96,479.07,476.83,476.98,22736.0
2025-04-09 12:30:00,477.13,478.67,476.8,477.94,21031.0,477.13,478.67,476.8,477.94,21031.0
2025-04-09 12:40:00,477.8,478.49,476.92,478.44,19481.0,477.8,478.49,476.92,478.44,19481.0
2025-04-09 12:50:00,478.45,480.1,477.79,478.76,18546.0,478.45,480.1,477.79,478.76,18546.0
2025-04-09 13:00:00,479.05,483.28,478.57,479.94,59269.0,479.05,483.28,478.57,479.94,59269.0
2025-04-09 13:10:00,479.94,487.52,475.51,486.94,75933.0,479.94,487.52,475.51,486.94,75933.0
2025-04-09 13:20:00,487.33,509.5,484.45,499.05,125437.0,487.33,509.5,484.45,499.05,125437.0
2025-04-09 13:30:00,500.02,510.86,499.05,502.45,97796.0,500.02,510.86,499.05,502.45,97796.0
2025-04-09 13:40:00,501.82,506.74,497.76,505.37,41903.0,501.82,506.74,497.76,505.37,41903.0
2025-04-09 13:50:00,505.16,510.12,502.64,509.31,51775.0,505.16,510.12,502.64,509.31,51775.0
2025-04-09 14:00:00,509.45,512.6,504.58,507.18,68794.0,509.45,512.6,504.58,507.18,68794.0
2025-04-09 14:10:00,507.12,509.31,505.46,506.88,37317.0,507.12,509.31,505.46,506.88,37317.0
2025-04-09 14:20:00,506.23,511.36,504.73,510.65,97827.0,506.23,511.36,504.73,510.65,97827.0
2025-04-09 14:30:00,510.84,512.59,508.27,510.59,82856.0,510.84,512.59,508.27,510.59,82856.0
2025-04-09 14:40:00,510.79,511.82,506.08,508.73,63651.0,510.79,511.82,506.08,508.73,63651.0
2025-04-09 14:50:00,507.9,510.73,504.72,504.86,37928.0,507.9,510.73,504.72,504.86,37928.0
2025-04-09 15:00:00,505.1,510.37,503.98,509.26,37678.0,505.1,510.37,503.98,509.26,37678.0
2025-04-09 15:10:00,509.96,512.66,508.66,510.2,30646.0,509.96,512.66,508.66,510.2,30646.0
2025-04-09 15:20:00,510.04,514.57,509.65,512.84,35010.0,510.04,514.57,509.65,512.84,35010.0
2025-04-09 15:30:00,513.41,515.51,512.91,514.84,48895.0,513.41,515.51,512.91,514.84,48895.0
2025-04-09 15:40:00,514.7,516.17,513.31,515.82,76428.0,514.7,516.17,513.31,515.82,76428.0
2025-04-09 15:50:00,516.15,518.51,512.58,514.64,221286.0,516.15,518.51,512.58,514.64,221286.0
2025-04-10 09:30:00,506.83,508.35,502.76,504.0,121798.0,506.83,508.35,502.76,504.0,121798.0
2025-04-10 09:40:00,504.72,507.75,502.65,507.72,59734.0,504.72,507.75,502.65,507.72,59734.0
2025-04-10 09:50:00,507.45,508.63,505.23,505.36,58703.0,507.45,508.63,505.23,505.36,58703.0
2025-04-10 10:00:00,505.51,506.57,503.0,503.89,29100.0,505.51,506.57,503.0,503.89,29100.0
2025-04-10 10:10:00,503.25,503.72,500.24,502.44,18704.0,503.25,503.72,500.24,502.44,18704.0
2025-04-10 10:20:00,502.49,505.36,502.0,502.21,21253.0,502.49,505.36,502.0,502.21,21253.0
2025-04-10 10:30:00,503.17,506.5,502.89,505.01,44992.0,503.17,506.5,502.89,505.01,44992.0
2025-04-10 10:40:00,505.55,505.96,502.95,503.27,32662.0,505.55,505.96,502.95,503.27,32662.0
2025-04-10 10:50:00,503.81,504.2,502.25,502.27,20903.0,503.81,504.2,502.25,502.27,20903.0
2025-04-10 11:00:00,502.27,504.5,502.05,504.17,21248.0,502.27,504.5,502.05,504.17,21248.0
2025-04-10 11:10:00,504.7,504.84,502.29,503.0,21852.0,504.7,504.84,502.29,503.0,21852.0
2025-04-10 11:20:00,503.04,503.44,501.4,501.63,21872.0,503.04,503.44,501.4,501.63,21872.0
2025-04-10 11:30:00,501.31,501.4,498.36,498.42,38767.0,501.31,501.4,498.36,498.42,38767.0
2025-04-10 11:40:00,498.38,499.6,497.24,497.24,27443.0,498.38,499.6,497.24,497.24,27443.0
2025-04-10 11:50:00,497.05,498.19,494.17,495.04,42878.0,497.05,498.19,494.17,495.04,42878.0
2025-04-10 12:00:00,494.75,496.16,491.31,493.58,35071.0,494.75,496.16,491.31,493.58,35071.0
2025-04-10 12:10:00,493.17,493.58,489.06,489.2,37195.0,493.17,493.58,489.06,489.2,37195.0
2025-04-10 12:20:00,489.2,489.2,484.13,487.06,68737.0,489.2,489.2,484.13,487.06,68737.0
2025-04-10 12:30:00,487.15,493.83,487.14,493.36,61548.0,487.15,493.83,487.14,493.36,61548.0
2025-04-10 12:40:00,493.19,495.17,491.06,494.85,37824.0,493.19,495.17,491.06,494.85,37824.0
2025-04-10 12:50:00,494.31,495.75,492.74,493.97,19966.0,494.31,495.75,492.74,493.97,19966.0
2025-04-10 13:00:00,493.93,498.69,491.97,492.04,44110.0,493.93,498.69,491.97,492.04,44110.0
2025-04-10 13:10:00,492.35,492.35,488.35,490.48,32787.0,492.35,492.35,488.35,490.48,32787.0
2025-04-10 13:20:00,490.9,494.08,488.9,493.65,29588.0,490.9,494.08,488.9,493.65,29588.0
2025-04-10 13:30:00,493.82,496.01,493.06,493.93,35410.0,493.82,496.01,493.06,493.93,35410.0
2025-04-10 13:40:00,493.82,500.0,493.51,497.66,32341.0,493.82,500.0,493.51,497.66,32341.0
2025-04-10 13:50:00,497.52,500.72,496.27,499.64,59498.0,497.52,500.72,496.27,499.64,59498.0
2025-04-10 14:00:00,499.73,502.45,496.9,496.91,60282.0,499.73,502.45,496.9,496.91,60282.0
2025-04-10 14:10:00,497.39,498.29,495.33,497.48,35637.0,497.39,498.29,495.33,497.48,35637.0
2025-04-10 14:20:00,497.9,503.85,497.43,502.63,49131.0,497.9,503.85,497.43,502.63,49131.0
2025-04-10 14:30:00,502.76,503.27,499.17,500.56,82745.0,502.76,503.27,499.17,500.56,82745.0
2025-04-10 14:40:00,500.56,503.75,499.63,500.51,38585.0,500.56,503.75,499.63,500.51,38585.0
2025-04-10 14:50:00,500.74,501.75,498.38,500.53,23435.0,500.74,501.75,498.38,500.53,23435.0
2025-04-10 15:00:00,500.32,503.27,498.75,498.75,81024.0,500.32,503.27,498.75,498.75,81024.0
2025-04-10 15:10:00,499.2,501.14,498.28,500.96,33327.0,499.2,501.14,498.28,500.96,33327.0
2025-04-10 15:20:00,500.64,502.63,496.54,497.16,25091.0,500.64,502.63,496.54,497.16,25091.0
2025-04-10 15:30:00,496.18,499.06,494.67,495.11,47530.0,496.18,499.06,494.67,495.11,47530.0
2025-04-10 15:40:00,495.3,495.93,491.93,493.61,74163.0,495.3,495.93,491.93,493.61,74163.0
2025-04-10 15:50:00,493.18,500.46,493.13,498.99,268582.0,493.18,500.46,493.13,498.99,268582.0
2025-04-11 09:30:00,498.26,501.0,495.91,499.47,66107.0,498.26,501.0,495.91,499.47,66107.0
2025-04-11 09:40:00,498.72,506.12,497.85,504.87,56836.0,498.72,506.12,497.85,504.87,56836.0
2025-04-11 09:50:00,504.85,506.7,503.16,505.5,85214.0,504.85,506.7,503.16,505.5,85214.0
2025-04-11 10:00:00,504.36,505.03,500.99,503.8,63894.0,504.36,505.03,500.99,503.8,63894.0
2025-04-11 10:10:00,503.56,504.92,501.82,501.83,25115.0,503.56,504.92,501.82,501.83,25115.0
2025-04-11 10:20:00,501.83,502.86,499.69,500.09,65557.0,501.83,502.86,499.69,500.09,65557.0
2025-04-11 10:30:00,500.33,503.1,499.6,502.68,46852.0,500.33,503.1,499.6,502.68,46852.0
2025-04-11 10:40:00,501.87,503.5,500.9,502.55,27610.0,501.87,503.5,500.9,502.55,27610.0
2025-04-11 10:50:00,502.34,502.4,500.25,500.58,20951.0,502.34,502.4,500.25,500.58,20951.0
2025-04-11 11:00:00,501.14,504.36,498.45,500.26,25350.0,501.14,504.36,498.45,500.26,25350.0
2025-04-11 11:10:00,499.93,500.62,497.99,498.64,22113.0,499.93,500.62,497.99,498.64,22113.0
2025-04-11 11:20:00,498.88,500.75,498.52,500.0,19065.0,498.88,500.75,498.52,500.0,19065.0
2025-04-11 11:30:00,499.61,504.42,499.6,503.97,25497.0,499.61,504.42,499.6,503.97,25497.0
2025-04-11 11:40:00,504.14,505.76,502.78,505.47,34033.0,504.14,505.76,502.78,505.47,34033.0
2025-04-11 11:50:00,505.78,505.96,504.52,505.56,28487.0,505.78,505.96,504.52,505.56,28487.0
2025-04-11 12:00:00,505.45,506.82,505.04,505.57,35255.0,505.45,506.82,505.04,505.57,35255.0
2025-04-11 12:10:00,505.94,507.12,505.69,506.48,19363.0,505.94,507.12,505.69,506.48,19363.0
2025-04-11 12:20:00,506.51,506.84,504.88,505.78,18050.0,506.51,506.84,504.88,505.78,18050.0
2025-04-11 12:30:00,506.06,510.22,506.06,509.9,23438.0,506.06,510.22,506.06,509.9,23438.0
2025-04-11 12:40:00,509.48,510.52,509.1,510.24,13974.0,509.48,510.52,509.1,510.24,13974.0
2025-04-11 12:50:00,510.27,511.35,509.36,509.74,29092.0,510.27,511.35,509.36,509.74,29092.0
2025-04-11 13:00:00,510.03,511.52,509.23,510.15,18774.0,510.03,511.52,509.23,510.15,18774.0
2025-04-11 13:10:00,510.15,511.21,509.28,509.65,18880.0,510.15,511.21,509.28,509.65,18880.0
2025-04-11 13:20:00,509.4,510.93,508.62,509.03,31881.0,509.4,510.93,508.62,509.03,31881.0
2025-04-11 13:30:00,510.07,512.16,509.17,512.16,14135.0,510.07,512.16,509.17,512.16,14135.0
2025-04-11 13:40:00,512.06,515.91,512.05,514.69,39226.0,512.06,515.91,512.05,514.69,39226.0
2025-04-11 13:50:00,514.65,515.69,513.69,514.26,22935.0,514.65,515.69,513.69,514.26,22935.0
2025-04-11 14:00:00,513.76,514.35,512.28,513.27,20652.0,513.76,514.35,512.28,513.27,20652.0
2025-04-11 14:10:00,512.6,513.39,511.39,511.45,9030.0,512.6,513.39,511.39,511.45,9030.0
2025-04-11 14:20:00,511.66,512.59,511.07,512.4,19224.0,511.66,512.59,511.07,512.4,19224.0
2025-04-11 14:30:00,512.59,512.67,511.14,511.76,13170.0,512.59,512.67,511.14,511.76,13170.0
2025-04-11 14:40:00,512.49,512.73,511.29,511.93,12074.0,512.49,512.73,511.29,511.93,12074.0
2025-04-11 14:50:00,511.74,511.9,509.74,509.74,15484.0,511.74,511.9,509.74,509.74,15484.0
2025-04-11 15:00:00,509.93,511.87,509.9,511.87,29487.0,509.93,511.87,509.9,511.87,29487.0
2025-04-11 15:10:00,511.84,511.99,509.92,511.31,19118.0,511.84,511.99,509.92,511.31,19118.0
2025-04-11 15:20:00,511.27,512.45,510.68,511.74,23556.0,511.27,512.45,510.68,511.74,23556.0
2025-04-11 15:30:00,511.74,512.82,510.8,511.89,35478.0,511.74,512.82,510.8,511.89,35478.0
2025-04-11 15:40:00,512.27,512.64,510.94,511.92,39516.0,512.27,512.64,510.94,511.92,39516.0
2025-04-11 15:50:00,512.02,512.08,509.18,509.75,209235.0,512.02,512.08,509.18,509.75,209235.0
2025-04-14 09:30:00,515.87,518.91,515.01,517.53,73752.0,515.87,518.91,515.01,517.53,73752.0
2025-04-14 09:40:00,517.7,521.45,516.79,520.34,67057.0,517.7,521.45,516.79,520.34,67057.0
2025-04-14 09:50:00,520.55,522.0,519.89,521.54,52172.0,520.55,522.0,519.89,521.54,52172.0
2025-04-14 10:00:00,521.73,523.42,520.1,522.14,46019.0,521.73,523.42,520.1,522.14,46019.0
2025-04-14 10:10:00,521.76,522.17,518.41,518.7,38043.0,521.76,522.17,518.41,518.7,38043.0
2025-04-14 10:20:00,518.7,518.99,515.98,518.81,35347.0,518.7,518.99,515.98,518.81,35347.0
2025-04-14 10:30:00,519.01,519.01,517.65,517.69,22728.0,519.01,519.01,517.65,517.69,22728.0
2025-04-14 10:40:00,518.05,518.4,517.1,517.61,63310.0,518.05,518.4,517.1,517.61,63310.0
2025-04-14 10:50:00,517.77,518.12,515.35,515.35,52729.0,517.77,518.12,515.35,515.35,52729.0
2025-04-14 11:00:00,515.24,516.18,514.46,514.53,31471.0,515.24,516.18,514.46,514.53,31471.0
2025-04-14 11:10:00,514.73,515.53,513.92,514.66,98235.0,514.73,515.53,513.92,514.66,98235.0
2025-04-14 11:20:00,515.03,515.23,512.51,512.62,32019.0,515.03,515.23,512.51,512.62,32019.0
2025-04-14 11:30:00,512.71,513.72,511.69,512.29,30123.0,512.71,513.72,511.69,512.29,30123.0
2025-04-14 11:40:00,512.16,512.19,510.14,510.14,33191.0,512.16,512.19,510.14,510.14,33191.0
2025-04-14 11:50:00,510.7,511.15,508.92,509.02,33831.0,510.7,511.15,508.92,509.02,33831.0
2025-04-14 12:00:00,508.85,510.43,508.78,509.67,28008.0,508.85,510.43,508.78,509.67,28008.0
2025-04-14 12:10:00,509.96,511.51,508.5,510.59,40492.0,509.96,511.51,508.5,510.59,40492.0
2025-04-14 12:20:00,510.51,511.53,510.02,510.04,28215.0,510.51,511.53,510.02,510.04,28215.0
2025-04-14 12:30:00,510.48,511.63,509.83,510.41,28510.0,510.48,511.63,509.83,510.41,28510.0
2025-04-14 12:40:00,510.47,510.74,509.44,510.4,33789.0,510.47,510.74,509.44,510.4,33789.0
2025-04-14 12:50:00,510.19,510.99,509.28,510.09,13863.0,510.19,510.99,509.28,510.09,13863.0
2025-04-14 13:00:00,509.83,512.87,509.51,509.7,43508.0,509.83,512.87,509.51,509.7,43508.0
2025-04-14 13:10:00,510.07,510.57,509.21,510.09,27195.0,510.07,510.57,509.21,510.09,27195.0
2025-04-14 13:20:00,509.58,511.43,509.57,510.68,25508.0,509.58,511.43,509.57,510.68,25508.0
2025-04-14 13:30:00,510.8,511.6,510.03,511.33,16514.0,510.8,511.6,510.03,511.33,16514.0
2025-04-14 13:40:00,511.12,512.13,510.67,511.85,12018.0,511.12,512.13,510.67,511.85,12018.0
2025-04-14 13:50:00,511.9,513.13,511.64,512.9,16701.0,511.9,513.13,511.64,512.9,16701.0
2025-04-14 14:00:00,512.88,513.87,512.78,513.8,12753.0,512.88,513.87,512.78,513.8,12753.0
2025-04-14 14:10:00,513.92,513.92,512.51,513.03,24238.0,513.92,513.92,512.51,513.03,24238.0
2025-04-14 14:20:00,513.19,513.64,513.03,513.19,27562.0,513.19,513.64,513.03,513.19,27562.0
2025-04-14 14:30:00,513.2,513.29,512.77,513.08,29337.0,513.2,513.29,512.77,513.08,29337.0
2025-04-14 14:40:00,513.08,513.9,512.82,513.9,19633.0,513.08,513.9,512.82,513.9,19633.0
2025-04-14 14:50:00,513.99,514.0,512.87,513.28,13884.0,513.99,514.0,512.87,513.28,13884.0
2025-04-14 15:00:00,513.32,514.77,513.32,514.62,16181.0,513.32,514.77,513.32,514.62,16181.0
2025-04-14 15:10:00,514.55,515.01,514.0,514.42,19105.0,514.55,515.01,514.0,514.42,19105.0
2025-04-14 15:20:00,514.47,514.8,513.93,514.65,15974.0,514.47,514.8,513.93,514.65,15974.0
2025-04-14 15:30:00,514.7,514.99,513.79,513.93,13337.0,514.7,514.99,513.79,513.93,13337.0
2025-04-14 15:40:00,514.15,515.31,513.58,513.86,29124.0,514.15,515.31,513.58,513.86,29124.0
2025-04-14 15:50:00,513.72,513.9,511.97,512.38,129264.0,513.72,513.9,511.97,512.38,129264.0
2025-04-15 09:30:00,513.4,517.53,513.38,517.52,53058.0,513.4,517.53,513.38,517.52,53058.0
2025-04-15 09:40:00,517.24,519.05,516.78,517.68,83068.0,517.24,519.05,516.78,517.68,83068.0
2025-04-15 09:50:00,517.6,518.82,517.19,518.39,57846.0,517.6,518.82,517.19,518.39,57846.0
2025-04-15 10:00:00,518.09,519.26,517.76,518.21,20406.0,518.09,519.26,517.76,518.21,20406.0
2025-04-15 10:10:00,518.18,519.66,517.46,517.66,34139.0,518.18,519.66,517.46,517.66,34139.0
2025-04-15 10:20:00,517.2,519.4,516.51,518.84,23689.0,517.2,519.4,516.51,518.84,23689.0
2025-04-15 10:30:00,518.82,519.3,518.1,518.1,15929.0,518.82,519.3,518.1,518.1,15929.0
2025-04-15 10:40:00,518.2,519.9,517.58,518.57,21405.0,518.2,519.9,517.58,518.57,21405.0
2025-04-15 10:50:00,518.57,520.49,517.82,519.17,40174.0,518.57,520.49,517.82,519.17,40174.0
2025-04-15 11:00:00,519.24,520.68,519.23,519.84,9736.0,519.24,520.68,519.23,519.84,9736.0
2025-04-15 11:10:00,519.62,520.82,519.39,520.61,9782.0,519.62,520.82,519.39,520.61,9782.0
2025-04-15 11:20:00,520.35,521.29,519.55,519.92,19240.0,520.35,521.29,519.55,519.92,19240.0
2025-04-15 11:30:00,519.92,520.95,519.18,520.1,14087.0,519.92,520.95,519.18,520.1,14087.0
2025-04-15 11:40:00,519.88,520.55,518.84,519.21,9375.0,519.88,520.55,518.84,519.21,9375.0
2025-04-15 11:50:00,519.36,519.79,518.87,519.63,12933.0,519.36,519.79,518.87,519.63,12933.0
2025-04-15 12:00:00,519.63,520.48,519.09,519.13,8545.0,519.63,520.48,519.09,519.13,8545.0
2025-04-15 12:10:00,519.38,519.56,518.5,518.84,7621.0,519.38,519.56,518.5,518.84,7621.0
2025-04-15 12:20:00,518.88,520.11,518.52,519.57,10904.0,518.88,520.11,518.52,519.57,10904.0
2025-04-15 12:30:00,519.63,520.11,519.49,519.62,11568.0,519.63,520.11,519.49,519.62,11568.0
2025-04-15 12:40:00,519.62,520.17,519.28,519.57,7766.0,519.62,520.17,519.28,519.57,7766.0
2025-04-15 12:50:00,519.77,519.77,517.85,518.3,13926.0,519.77,519.77,517.85,518.3,13926.0
2025-04-15 13:00:00,518.21,519.17,517.93,518.84,8164.0,518.21,519.17,517.93,518.84,8164.0
2025-04-15 13:10:00,518.66,519.2,518.07,518.47,14209.0,518.66,519.2,518.07,518.47,14209.0
2025-04-15 13:20:00,518.23,518.35,517.41,517.76,20538.0,518.23,518.35,517.41,517.76,20538.0
2025-04-15 13:30:00,518.07,518.93,518.07,518.78,6625.0,518.07,518.93,518.07,518.78,6625.0
2025-04-15 13:40:00,518.85,519.05,518.29,518.88,8312.0,518.85,519.05,518.29,518.88,8312.0
2025-04-15 13:50:00,518.9,518.9,517.8,518.74,10826.0,518.9,518.9,517.8,518.74,10826.0
2025-04-15 14:00:00,518.64,518.99,517.97,518.34,8850.0,518.64,518.99,517.97,518.34,8850.0
2025-04-15 14:10:00,518.22,518.63,517.75,517.89,14387.0,518.22,518.63,517.75,517.89,14387.0
2025-04-15 14:20:00,518.02,519.02,517.68,518.19,9713.0,518.02,519.02,517.68,518.19,9713.0
2025-04-15 14:30:00,518.01,518.89,518.0,518.32,5760.0,518.01,518.89,518.0,518.32,5760.0
2025-04-15 14:40:00,518.19,519.1,518.04,518.56,7730.0,518.19,519.1,518.04,518.56,7730.0
2025-04-15 14:50:00,518.36,519.02,518.16,518.92,12777.0,518.36,519.02,518.16,518.92,12777.0
2025-04-15 15:00:00,518.73,519.04,518.39,518.71,10720.0,518.73,519.04,518.39,518.71,10720.0
2025-04-15 15:10:00,518.56,520.0,518.44,520.0,15727.0,518.56,520.0,518.44,520.0,15727.0
2025-04-15 15:20:00,519.76,519.81,518.58,519.12,12219.0,519.76,519.81,518.58,519.12,12219.0
2025-04-15 15:30:00,518.86,519.33,518.32,518.5,16485.0,518.86,519.33,518.32,518.5,16485.0
2025-04-15 15:40:00,518.51,518.95,517.58,518.22,21255.0,518.51,518.95,517.58,518.22,21255.0
2025-04-15 15:50:00,518.61,519.2,517.11,517.48,130424.0,518.61,519.2,517.11,517.48,130424.0
2025-04-16 09:30:00,516.05,517.69,514.2,516.85,64273.0,516.05,517.69,514.2,516.85,64273.0
2025-04-16 09:40:00,516.64,517.65,515.7,515.7,19450.0,516.64,517.65,515.7,515.7,19450.0
2025-04-16 09:50:00,515.62,515.62,513.77,513.93,27685.0,515.62,515.62,513.77,513.93,27685.0
2025-04-16 10:00:00,514.17,516.85,513.17,516.85,50069.0,514.17,516.85,513.17,516.85,50069.0
2025-04-16 10:10:00,516.78,517.2,515.0,516.51,14117.0,516.78,517.2,515.0,516.51,14117.0
2025-04-16 10:20:00,516.76,518.19,516.29,517.81,19513.0,516.76,518.19,516.29,517.81,19513.0
2025-04-16 10:30:00,517.82,519.13,517.08,518.92,33162.0,517.82,519.13,517.08,518.92,33162.0
2025-04-16 10:40:00,518.66,518.96,517.95,518.96,21470.0,518.66,518.96,517.95,518.96,21470.0
2025-04-16 10:50:00,519.1,520.67,518.67,520.38,36045.0,519.1,520.67,518.67,520.38,36045.0
2025-04-16 11:00:00,520.51,521.0,519.0,520.45,48878.0,520.51,521.0,519.0,520.45,48878.0
2025-04-16 11:10:00,520.49,520.74,519.18,519.99,24455.0,520.49,520.74,519.18,519.99,24455.0
2025-04-16 11:20:00,519.54,521.72,519.04,521.23,16193.0,519.54,521.72,519.04,521.23,16193.0
2025-04-16 11:30:00,521.06,521.58,520.16,520.43,16435.0,521.06,521.58,520.16,520.43,16435.0
2025-04-16 11:40:00,520.61,520.61,518.76,518.8,13428.0,520.61,520.61,518.76,518.8,13428.0
2025-04-16 11:50:00,518.82,519.34,517.81,518.21,12407.0,518.82,519.34,517.81,518.21,12407.0
2025-04-16 12:00:00,518.41,518.56,517.56,518.05,9861.0,518.41,518.56,517.56,518.05,9861.0
2025-04-16 12:10:00,517.82,518.81,517.55,518.3,24645.0,517.82,518.81,517.55,518.3,24645.0
2025-04-16 12:20:00,518.36,518.97,517.7,518.51,17023.0,518.36,518.97,517.7,518.51,17023.0
2025-04-16 12:30:00,518.65,519.28,518.15,518.47,17539.0,518.65,519.28,518.15,518.47,17539.0
2025-04-16 12:40:00,518.1,519.11,518.04,518.33,10102.0,518.1,519.11,518.04,518.33,10102.0
2025-04-16 12:50:00,518.0,518.66,517.93,518.66,6211.0,518.0,518.66,517.93,518.66,6211.0
2025-04-16 13:00:00,518.3,518.55,517.8,518.17,14075.0,518.3,518.55,517.8,518.17,14075.0
2025-04-16 13:10:00,518.16,519.08,517.87,518.97,10161.0,518.16,519.08,517.87,518.97,10161.0
2025-04-16 13:20:00,519.1,519.25,518.01,518.8,13369.0,519.1,519.25,518.01,518.8,13369.0
2025-04-16 13:30:00,518.33,518.57,515.35,515.35,27507.0,518.33,518.57,515.35,515.35,27507.0
2025-04-16 13:40:00,515.67,515.67,513.31,514.56,55968.0,515.67,515.67,513.31,514.56,55968.0
2025-04-16 13:50:00,513.92,515.13,512.53,512.79,20076.0,513.92,515.13,512.53,512.79,20076.0
2025-04-16 14:00:00,513.04,515.31,512.99,513.76,30234.0,513.04,515.31,512.99,513.76,30234.0
2025-04-16 14:10:00,513.83,514.89,513.57,514.54,31066.0,513.83,514.89,513.57,514.54,31066.0
2025-04-16 14:20:00,514.39,516.66,513.98,516.42,30548.0,514.39,516.66,513.98,516.42,30548.0
2025-04-16 14:30:00,516.25,516.43,514.72,514.81,23861.0,516.25,516.43,514.72,514.81,23861.0
2025-04-16 14:40:00,514.98,515.3,513.98,514.14,14830.0,514.98,515.3,513.98,514.14,14830.0
2025-04-16 14:50:00,514.19,514.19,513.02,513.09,13186.0,514.19,514.19,513.02,513.09,13186.0
2025-04-16 15:00:00,512.77,513.49,511.22,511.22,12878.0,512.77,513.49,511.22,511.22,12878.0
2025-04-16 15:10:00,511.28,512.26,510.88,510.95,18593.0,511.28,512.26,510.88,510.95,18593.0
2025-04-16 15:20:00,510.67,511.16,509.86,510.37,20543.0,510.67,511.16,509.86,510.37,20543.0
2025-04-16 15:30:00,510.64,511.72,510.36,511.26,22443.0,510.64,511.72,510.36,511.26,22443.0
2025-04-16 15:40:00,511.48,512.28,510.36,510.85,33956.0,511.48,512.28,510.36,510.85,33956.0
2025-04-16 15:50:00,511.02,513.98,510.66,513.51,135091.0,511.02,513.98,510.66,513.51,135091.0
2025-04-17 09:30:00,510.95,513.22,509.13,512.49,298787.0,510.95,513.22,509.13,512.49,298787.0
2025-04-17 09:40:00,511.99,514.1,511.73,512.37,25502.0,511.99,514.1,511.73,512.37,25502.0
2025-04-17 09:50:00,511.95,514.48,511.95,513.99,25761.0,511.95,514.48,511.95,513.99,25761.0
2025-04-17 10:00:00,514.0,515.14,513.62,513.63,30562.0,514.0,515.14,513.62,513.63,30562.0
2025-04-17 10:10:00,513.67,514.6,512.42,512.62,26000.0,513.67,514.6,512.42,512.62,26000.0
2025-04-17 10:20:00,512.61,513.87,511.07,511.07,21477.0,512.61,513.87,511.07,511.07,21477.0
2025-04-17 10:30:00,511.34,512.66,511.2,512.3,37941.0,511.34,512.66,511.2,512.3,37941.0
2025-04-17 10:40:00,512.0,513.87,511.81,513.53,18834.0,512.0,513.87,511.81,513.53,18834.0
2025-04-17 10:50:00,513.67,514.17,513.26,513.63,20968.0,513.67,514.17,513.26,513.63,20968.0
2025-04-17 11:00:00,513.75,516.47,513.52,515.09,33541.0,513.75,516.47,513.52,515.09,33541.0
2025-04-17 11:10:00,515.54,516.31,515.1,515.99,12239.0,515.54,516.31,515.1,515.99,12239.0
2025-04-17 11:20:00,515.64,515.64,514.51,515.0,17096.0,515.64,515.64,514.51,515.0,17096.0
2025-04-17 11:30:00,514.93,517.29,514.92,516.64,15013.0,514.93,517.29,514.92,516.64,15013.0
2025-04-17 11:40:00,516.64,516.8,515.44,515.98,14836.0,516.64,516.8,515.44,515.98,14836.0
2025-04-17 11:50:00,515.56,516.87,515.51,516.26,14304.0,515.56,516.87,515.51,516.26,14304.0
2025-04-17 12:00:00,516.49,518.9,516.49,518.29,77276.0,516.49,518.9,516.49,518.29,77276.0
2025-04-17 12:10:00,518.04,519.85,516.77,519.4,27712.0,518.04,519.85,516.77,519.4,27712.0
2025-04-17 12:20:00,519.6,519.79,518.45,519.4,11250.0,519.6,519.79,518.45,519.4,11250.0
2025-04-17 12:30:00,519.01,519.4,518.38,518.38,17515.0,519.01,519.4,518.38,518.38,17515.0
2025-04-17 12:40:00,518.25,518.96,517.41,518.17,32537.0,518.25,518.96,517.41,518.17,32537.0
2025-04-17 12:50:00,518.44,520.58,518.4,520.03,10242.0,518.44,520.58,518.4,520.03,10242.0
2025-04-17 13:00:00,520.18,520.84,519.15,520.18,14886.0,520.18,520.84,519.15,520.18,14886.0
2025-04-17 13:10:00,520.24,520.32,518.6,519.14,18798.0,520.24,520.32,518.6,519.14,18798.0
2025-04-17 13:20:00,518.97,519.62,518.44,519.12,11173.0,518.97,519.62,518.44,519.12,11173.0
2025-04-17 13:30:00,518.75,519.88,518.75,519.6,17924.0,518.75,519.88,518.75,519.6,17924.0
2025-04-17 13:40:00,519.54,520.37,518.43,519.68,15111.0,519.54,520.37,518.43,519.68,15111.0
2025-04-17 13:50:00,520.01,521.18,520.01,520.88,26265.0,520.01,521.18,520.01,520.88,26265.0
2025-04-17 14:00:00,520.97,523.0,520.78,522.71,23899.0,520.97,523.0,520.78,522.71,23899.0
2025-04-17 14:10:00,522.89,523.84,522.52,523.17,41102.0,522.89,523.84,522.52,523.17,41102.0
2025-04-17 14:20:00,523.23,523.98,521.81,521.86,62254.0,523.23,523.98,521.81,521.86,62254.0
2025-04-17 14:30:00,521.87,523.47,521.86,523.02,60367.0,521.87,523.47,521.86,523.02,60367.0
2025-04-17 14:40:00,522.98,523.32,522.02,522.3,46161.0,522.98,523.32,522.02,522.3,46161.0
2025-04-17 14:50:00,522.3,522.68,521.44,521.75,37236.0,522.3,522.68,521.44,521.75,37236.0
2025-04-17 15:00:00,521.68,521.71,520.41,520.63,35328.0,521.68,521.71,520.41,520.63,35328.0
2025-04-17 15:10:00,520.82,521.06,519.15,519.99,37252.0,520.82,521.06,519.15,519.99,37252.0
2025-04-17 15:20:00,519.99,521.09,519.25,519.57,62255.0,519.99,521.09,519.25,519.57,62255.0
2025-04-17 15:30:00,519.73,521.0,519.6,520.42,44563.0,519.73,521.0,519.6,520.42,44563.0
2025-04-17 15:40:00,520.42,520.76,518.73,518.86,78223.0,520.42,520.76,518.73,518.86,78223.0
2025-04-17 15:50:00,518.49,518.98,517.22,517.64,224331.0,518.49,518.98,517.22,517.64,224331.0
2025-04-21 09:30:00,517.0,517.65,515.08,516.09,58788.0,517.0,517.65,515.08,516.09,58788.0
2025-04-21 09:40:00,515.98,516.77,514.62,515.24,27891.0,515.98,516.77,514.62,515.24,27891.0
2025-04-21 09:50:00,515.04,516.9,514.76,516.21,18073.0,515.04,516.9,514.76,516.21,18073.0
2025-04-21 10:00:00,515.85,515.99,513.71,514.15,25713.0,515.85,515.99,513.71,514.15,25713.0
2025-04-21 10:10:00,514.2,514.22,511.33,512.04,23046.0,514.2,514.22,511.33,512.04,23046.0
2025-04-21 10:20:00,511.98,512.23,511.35,511.46,29684.0,511.98,512.23,511.35,511.46,29684.0
2025-04-21 10:30:00,511.8,512.2,511.07,512.2,10578.0,511.8,512.2,511.07,512.2,10578.0
2025-04-21 10:40:00,512.14,512.56,510.3,510.38,22467.0,512.14,512.56,510.3,510.38,22467.0
2025-04-21 10:50:00,510.29,510.32,509.37,509.4,20053.0,510.29,510.32,509.37,509.4,20053.0
2025-04-21 11:00:00,509.61,510.29,509.38,510.23,22038.0,509.61,510.29,509.38,510.23,22038.0
2025-04-21 11:10:00,510.47,510.96,510.09,510.88,15039.0,510.47,510.96,510.09,510.88,15039.0
2025-04-21 11:20:00,511.04,511.04,508.99,509.51,24959.0,511.04,511.04,508.99,509.51,24959.0
2025-04-21 11:30:00,509.71,509.71,508.51,508.97,17232.0,509.71,509.71,508.51,508.97,17232.0
2025-04-21 11:40:00,509.1,509.31,507.43,508.04,35287.0,509.1,509.31,507.43,508.04,35287.0
2025-04-21 11:50:00,507.85,508.01,506.61,507.56,11951.0,507.85,508.01,506.61,507.56,11951.0
2025-04-21 12:00:00,507.49,508.85,507.46,508.65,15749.0,507.49,508.85,507.46,508.65,15749.0
2025-04-21 12:10:00,508.64,509.25,508.45,508.73,48392.0,508.64,509.25,508.45,508.73,48392.0
2025-04-21 12:20:00,508.62,508.87,507.51,508.13,31462.0,508.62,508.87,507.51,508.13,31462.0
2025-04-21 12:30:00,508.27,509.02,508.2,508.92,13192.0,508.27,509.02,508.2,508.92,13192.0
2025-04-21 12:40:00,508.99,509.56,508.24,508.58,21359.0,508.99,509.56,508.24,508.58,21359.0
2025-04-21 12:50:00,508.36,508.42,506.88,507.61,24960.0,508.36,508.42,506.88,507.61,24960.0
2025-04-21 13:00:00,507.69,507.92,505.99,506.43,33964.0,507.69,507.92,505.99,506.43,33964.0
2025-04-21 13:10:00,506.24,506.25,505.17,506.0,39781.0,506.24,506.25,505.17,506.0,39781.0
2025-04-21 13:20:00,506.0,506.29,504.91,505.18,18534.0,506.0,506.29,504.91,505.18,18534.0
2025-04-21 13:30:00,505.23,506.94,505.03,506.65,27527.0,505.23,506.94,505.03,506.65,27527.0
2025-04-21 13:40:00,506.9,506.9,505.8,505.86,33196.0,506.9,506.9,505.8,505.86,33196.0
2025-04-21 13:50:00,506.0,506.27,504.67,504.67,22680.0,506.0,506.27,504.67,504.67,22680.0
2025-04-21 14:00:00,504.6,504.86,503.54,503.81,34583.0,504.6,504.86,503.54,503.81,34583.0
2025-04-21 14:10:00,503.91,505.31,503.54,505.02,14583.0,503.91,505.31,503.54,505.02,14583.0
2025-04-21 14:20:00,505.02,505.6,504.56,505.48,26853.0,505.02,505.6,504.56,505.48,26853.0
2025-04-21 14:30:00,505.53,506.17,505.08,505.87,33495.0,505.53,506.17,505.08,505.87,33495.0
2025-04-21 14:40:00,505.87,506.07,504.89,505.17,27677.0,505.87,506.07,504.89,505.17,27677.0
2025-04-21 14:50:00,505.17,505.26,504.64,504.64,25552.0,505.17,505.26,504.64,504.64,25552.0
2025-04-21 15:00:00,504.35,505.74,504.35,505.54,24702.0,504.35,505.74,504.35,505.54,24702.0
2025-04-21 15:10:00,505.54,506.53,505.46,506.26,31344.0,505.54,506.53,505.46,506.26,31344.0
2025-04-21 15:20:00,506.25,506.84,505.95,506.46,35974.0,506.25,506.84,505.95,506.46,35974.0
2025-04-21 15:30:00,506.64,508.14,506.16,507.76,73042.0,506.64,508.14,506.16,507.76,73042.0
2025-04-21 15:40:00,507.87,508.76,507.36,508.16,61105.0,507.87,508.76,507.36,508.16,61105.0
2025-04-21 15:50:00,508.09,509.99,507.86,509.08,192340.0,508.09,509.99,507.86,509.08,192340.0
2025-04-22 09:30:00,515.62,517.5,512.75,515.64,92133.0,515.62,517.5,512.75,515.64,92133.0
2025-04-22 09:40:00,515.65,517.47,514.84,517.31,29942.0,515.65,517.47,514.84,517.31,29942.0
2025-04-22 09:50:00,517.31,517.97,516.62,517.88,31024.0,517.31,517.97,516.62,517.88,31024.0
2025-04-22 10:00:00,517.97,520.06,517.6,519.99,31010.0,517.97,520.06,517.6,519.99,31010.0
2025-04-22 10:10:00,520.14,520.43,518.88,520.16,37306.0,520.14,520.43,518.88,520.16,37306.0
2025-04-22 10:20:00,519.9,520.65,519.37,519.9,27022.0,519.9,520.65,519.37,519.9,27022.0
2025-04-22 10:30:00,519.71,521.1,519.08,521.1,19304.0,519.71,521.1,519.08,521.1,19304.0
2025-04-22 10:40:00,521.18,522.24,521.08,521.74,13534.0,521.18,522.24,521.08,521.74,13534.0
2025-04-22 10:50:00,521.74,522.43,521.5,521.9,25365.0,521.74,522.43,521.5,521.9,25365.0
2025-04-22 11:00:00,521.88,522.68,521.83,522.11,26291.0,521.88,522.68,521.83,522.11,26291.0
2025-04-22 11:10:00,521.97,522.84,521.97,522.65,17759.0,521.97,522.84,521.97,522.65,17759.0
2025-04-22 11:20:00,522.26,522.76,521.74,522.67,14346.0,522.26,522.76,521.74,522.67,14346.0
2025-04-22 11:30:00,522.43,522.59,521.8,521.81,17202.0,522.43,522.59,521.8,521.81,17202.0
2025-04-22 11:40:00,521.98,522.47,521.32,521.32,11725.0,521.98,522.47,521.32,521.32,11725.0
2025-04-22 11:50:00,521.49,525.0,521.48,524.99,18718.0,521.49,525.0,521.48,524.99,18718.0
2025-04-22 12:00:00,524.83,526.95,524.83,525.18,14344.0,524.83,526.95,524.83,525.18,14344.0
2025-04-22 12:10:00,525.41,526.0,525.23,525.29,16570.0,525.41,526.0,525.23,525.29,16570.0
2025-04-22 12:20:00,525.96,527.3,525.65,526.42,13194.0,525.96,527.3,525.65,526.42,13194.0
2025-04-22 12:30:00,526.53,527.33,526.47,526.81,17805.0,526.53,527.33,526.47,526.81,17805.0
2025-04-22 12:40:00,526.82,526.94,525.72,526.11,12912.0,526.82,526.94,525.72,526.11,12912.0
2025-04-22 12:50:00,526.11,526.24,525.4,525.97,10840.0,526.11,526.24,525.4,525.97,10840.0
2025-04-22 13:00:00,525.76,526.83,525.45,526.41,14411.0,525.76,526.83,525.45,526.41,14411.0
2025-04-22 13:10:00,526.31,526.31,522.61,523.66,20183.0,526.31,526.31,522.61,523.66,20183.0
2025-04-22 13:20:00,523.74,524.1,521.61,521.7,15493.0,523.74,524.1,521.61,521.7,15493.0
2025-04-22 13:30:00,521.84,523.24,520.75,522.82,14219.0,521.84,523.24,520.75,522.82,14219.0
2025-04-22 13:40:00,522.75,522.81,521.86,522.05,11141.0,522.75,522.81,521.86,522.05,11141.0
2025-04-22 13:50:00,522.05,522.94,521.56,522.19,11098.0,522.05,522.94,521.56,522.19,11098.0
2025-04-22 14:00:00,522.36,524.43,521.99,524.03,15634.0,522.36,524.43,521.99,524.03,15634.0
2025-04-22 14:10:00,524.15,525.4,524.08,525.09,30113.0,524.15,525.4,524.08,525.09,30113.0
2025-04-22 14:20:00,525.06,526.16,524.81,525.41,11628.0,525.06,526.16,524.81,525.41,11628.0
2025-04-22 14:30:00,525.61,526.57,525.6,526.2,10760.0,525.61,526.57,525.6,526.2,10760.0
2025-04-22 14:40:00,526.32,527.85,526.16,527.22,13088.0,526.32,527.85,526.16,527.22,13088.0
2025-04-22 14:50:00,527.42,528.05,527.36,527.67,12890.0,527.42,528.05,527.36,527.67,12890.0
2025-04-22 15:00:00,527.79,527.97,527.0,527.29,15079.0,527.79,527.97,527.0,527.29,15079.0
2025-04-22 15:10:00,527.11,527.27,525.67,525.87,15943.0,527.11,527.27,525.67,525.87,15943.0
2025-04-22 15:20:00,525.99,526.42,525.19,525.79,18458.0,525.99,526.42,525.19,525.79,18458.0
2025-04-22 15:30:00,525.82,526.35,525.6,525.65,22739.0,525.82,526.35,525.6,525.65,22739.0
2025-04-22 15:40:00,525.71,528.61,525.21,528.44,43611.0,525.71,528.61,525.21,528.44,43611.0
2025-04-22 15:50:00,528.42,528.8,526.75,527.46,132641.0,528.42,528.8,526.75,527.46,132641.0
2025-04-23 09:30:00,537.74,543.94,535.25,539.72,113536.0,537.74,543.94,535.25,539.72,113536.0
2025-04-23 09:40:00,539.29,541.62,539.29,541.4,27027.0,539.29,541.62,539.29,541.4,27027.0
2025-04-23 09:50:00,541.47,542.19,539.1,540.72,27731.0,541.47,542.19,539.1,540.72,27731.0
2025-04-23 10:00:00,541.0,542.49,538.5,541.55,42778.0,541.0,542.49,538.5,541.55,42778.0
2025-04-23 10:10:00,541.35,542.29,537.24,538.62,38719.0,541.35,542.29,537.24,538.62,38719.0
2025-04-23 10:20:00,538.62,541.85,537.4,541.67,30753.0,538.62,541.85,537.4,541.67,30753.0
2025-04-23 10:30:00,541.57,542.49,541.29,541.34,28634.0,541.57,542.49,541.29,541.34,28634.0
2025-04-23 10:40:00,541.63,541.82,540.65,541.15,19858.0,541.63,541.82,540.65,541.15,19858.0
2025-04-23 10:50:00,541.21,541.21,539.84,539.87,25728.0,541.21,541.21,539.84,539.87,25728.0
2025-04-23 11:00:00,540.04,541.44,538.75,540.58,50192.0,540.04,541.44,538.75,540.58,50192.0
2025-04-23 11:10:00,540.3,541.11,538.0,539.32,86663.0,540.3,541.11,538.0,539.32,86663.0
2025-04-23 11:20:00,539.66,539.66,535.74,536.25,26496.0,539.66,539.66,535.74,536.25,26496.0
2025-04-23 11:30:00,536.74,536.93,534.84,536.9,19485.0,536.74,536.93,534.84,536.9,19485.0
2025-04-23 11:40:00,536.76,537.29,534.03,534.52,24821.0,536.76,537.29,534.03,534.52,24821.0
2025-04-23 11:50:00,534.52,535.45,533.48,534.9,17789.0,534.52,535.45,533.48,534.9,17789.0
2025-04-23 12:00:00,534.79,534.97,532.83,533.13,29255.0,534.79,534.97,532.83,533.13,29255.0
2025-04-23 12:10:00,533.06,533.85,531.2,531.39,31583.0,533.06,533.85,531.2,531.39,31583.0
2025-04-23 12:20:00,531.39,532.93,530.39,532.47,49455.0,531.39,532.93,530.39,532.47,49455.0
2025-04-23 12:30:00,532.58,533.53,532.03,533.52,49292.0,532.58,533.53,532.03,533.52,49292.0
2025-04-23 12:40:00,533.33,533.68,531.07,531.26,34036.0,533.33,533.68,531.07,531.26,34036.0
2025-04-23 12:50:00,530.92,533.0,530.92,532.71,7461.0,530.92,533.0,530.92,532.71,7461.0
2025-04-23 13:00:00,532.78,534.42,531.09,534.06,25914.0,532.78,534.42,531.09,534.06,25914.0
2025-04-23 13:10:00,534.14,534.69,533.74,534.38,15194.0,534.14,534.69,533.74,534.38,15194.0
2025-04-23 13:20:00,534.23,534.88,533.24,533.24,27320.0,534.23,534.88,533.24,533.24,27320.0
2025-04-23 13:30:00,533.14,533.82,531.66,531.88,16079.0,533.14,533.82,531.66,531.88,16079.0
2025-04-23 13:40:00,532.12,532.12,531.19,531.46,12039.0,532.12,532.12,531.19,531.46,12039.0
2025-04-23 13:50:00,531.47,533.03,531.05,532.41,9407.0,531.47,533.03,531.05,532.41,9407.0
2025-04-23 14:00:00,532.5,533.13,531.4,531.88,30663.0,532.5,533.13,531.4,531.88,30663.0
2025-04-23 14:10:00,532.0,532.96,531.51,532.13,57810.0,532.0,532.96,531.51,532.13,57810.0
2025-04-23 14:20:00,532.07,532.59,530.21,530.34,22454.0,532.07,532.59,530.21,530.34,22454.0
2025-04-23 14:30:00,530.39,531.49,530.11,530.9,12291.0,530.39,531.49,530.11,530.9,12291.0
2025-04-23 14:40:00,530.74,531.25,529.85,529.86,35320.0,530.74,531.25,529.85,529.86,35320.0
2025-04-23 14:50:00,530.19,531.22,529.55,530.76,20398.0,530.19,531.22,529.55,530.76,20398.0
2025-04-23 15:00:00,530.32,530.91,528.38,528.98,37891.0,530.32,530.91,528.38,528.98,37891.0
2025-04-23 15:10:00,529.3,530.62,528.96,529.02,16627.0,529.3,530.62,528.96,529.02,16627.0
2025-04-23 15:20:00,529.22,529.69,528.52,529.14,37852.0,529.22,529.69,528.52,529.14,37852.0
2025-04-23 15:30:00,529.14,530.41,527.75,528.79,66450.0,529.14,530.41,527.75,528.79,66450.0
2025-04-23 15:40:00,528.76,529.5,527.62,529.43,38892.0,528.76,529.5,527.62,529.43,38892.0
2025-04-23 15:50:00,529.85,530.86,529.03,529.56,192204.0,529.85,530.86,529.03,529.56,192204.0
2025-04-24 09:30:00,528.69,529.02,525.27,527.58,64040.0,528.69,529.02,525.27,527.58,64040.0
2025-04-24 09:40:00,527.63,527.93,526.83,527.5,20570.0,527.63,527.93,526.83,527.5,20570.0
2025-04-24 09:50:00,527.28,529.09,526.85,528.45,38854.0,527.28,529.09,526.85,528.45,38854.0
2025-04-24 10:00:00,528.45,530.33,528.02,529.86,67458.0,528.45,530.33,528.02,529.86,67458.0
2025-04-24 10:10:00,529.86,529.98,528.64,529.83,18038.0,529.86,529.98,528.64,529.83,18038.0
2025-04-24 10:20:00,529.8,531.84,529.72,531.77,18286.0,529.8,531.84,529.72,531.77,18286.0
2025-04-24 10:30:00,531.81,532.95,531.25,532.26,20081.0,531.81,532.95,531.25,532.26,20081.0
2025-04-24 10:40:00,532.62,532.85,531.42,532.02,63637.0,532.62,532.85,531.42,532.02,63637.0
2025-04-24 10:50:00,532.16,533.54,532.1,532.92,13013.0,532.16,533.54,532.1,532.92,13013.0
2025-04-24 11:00:00,532.82,532.93,531.63,532.53,15683.0,532.82,532.93,531.63,532.53,15683.0
2025-04-24 11:10:00,532.53,533.46,532.27,532.27,16007.0,532.53,533.46,532.27,532.27,16007.0
2025-04-24 11:20:00,532.27,532.7,531.33,532.22,35654.0,532.27,532.7,531.33,532.22,35654.0
2025-04-24 11:30:00,532.07,532.74,531.75,532.74,16327.0,532.07,532.74,531.75,532.74,16327.0
2025-04-24 11:40:00,532.74,533.53,531.36,531.85,13972.0,532.74,533.53,531.36,531.85,13972.0
2025-04-24 11:50:00,531.44,532.9,531.44,531.84,14820.0,531.44,532.9,531.44,531.84,14820.0
2025-04-24 12:00:00,531.84,532.24,531.23,531.31,8383.0,531.84,532.24,531.23,531.31,8383.0
2025-04-24 12:10:00,531.32,533.38,531.31,533.08,6954.0,531.32,533.38,531.31,533.08,6954.0
2025-04-24 12:20:00,533.36,534.12,532.67,533.49,15207.0,533.36,534.12,532.67,533.49,15207.0
2025-04-24 12:30:00,533.53,534.26,533.13,533.6,10653.0,533.53,534.26,533.13,533.6,10653.0
2025-04-24 12:40:00,533.73,534.48,533.59,533.7,24018.0,533.73,534.48,533.59,533.7,24018.0
2025-04-24 12:50:00,533.72,535.06,533.15,534.7,20974.0,533.72,535.06,533.15,534.7,20974.0
2025-04-24 13:00:00,534.4,534.49,533.41,533.46,7720.0,534.4,534.49,533.41,533.46,7720.0
2025-04-24 13:10:00,533.4,533.95,532.68,533.08,16998.0,533.4,533.95,532.68,533.08,16998.0
2025-04-24 13:20:00,533.08,534.33,532.7,533.67,10347.0,533.08,534.33,532.7,533.67,10347.0
2025-04-24 13:30:00,533.71,534.55,533.31,533.5,17751.0,533.71,534.55,533.31,533.5,17751.0
2025-04-24 13:40:00,533.6,533.64,532.44,532.94,16750.0,533.6,533.64,532.44,532.94,16750.0
2025-04-24 13:50:00,532.96,533.8,532.84,533.0,17182.0,532.96,533.8,532.84,533.0,17182.0
2025-04-24 14:00:00,532.78,534.29,532.78,533.79,17740.0,532.78,534.29,532.78,533.79,17740.0
2025-04-24 14:10:00,533.75,534.0,532.53,532.73,11117.0,533.75,534.0,532.53,532.73,11117.0
2025-04-24 14:20:00,532.7,532.99,532.01,532.84,8582.0,532.7,532.99,532.01,532.84,8582.0
2025-04-24 14:30:00,532.85,533.77,532.85,533.16,11653.0,532.85,533.77,532.85,533.16,11653.0
2025-04-24 14:40:00,533.28,533.64,532.93,533.44,13855.0,533.28,533.64,532.93,533.44,13855.0
2025-04-24 14:50:00,533.15,533.9,533.15,533.22,13892.0,533.15,533.9,533.15,533.22,13892.0
2025-04-24 15:00:00,533.15,533.15,532.02,532.61,8659.0,533.15,533.15,532.02,532.61,8659.0
2025-04-24 15:10:00,532.67,532.67,531.79,532.28,14024.0,532.67,532.67,531.79,532.28,14024.0
2025-04-24 15:20:00,532.23,533.23,532.04,532.75,12692.0,532.23,533.23,532.04,532.75,12692.0
2025-04-24 15:30:00,532.75,533.69,531.99,533.25,17810.0,532.75,533.69,531.99,533.25,17810.0
2025-04-24 15:40:00,533.2,534.85,533.2,534.75,20232.0,533.2,534.85,533.2,534.75,20232.0
2025-04-24 15:50:00,534.52,536.04,532.98,535.25,177610.0,534.52,536.04,532.98,535.25,177610.0
2025-04-25 09:30:00,535.46,536.92,533.97,535.37,63478.0,535.46,536.92,533.97,535.37,63478.0
2025-04-25 09:40:00,535.47,536.28,532.12,532.12,34672.0,535.47,536.28,532.12,532.12,34672.0
2025-04-25 09:50:00,532.54,533.42,531.2,531.45,34717.0,532.54,533.42,531.2,531.45,34717.0
2025-04-25 10:00:00,531.63,533.38,531.63,533.23,27654.0,531.63,533.38,531.63,533.23,27654.0
2025-04-25 10:10:00,533.23,534.23,532.35,532.35,26003.0,533.23,534.23,532.35,532.35,26003.0
2025-04-25 10:20:00,532.36,532.91,529.87,531.31,22046.0,532.36,532.91,529.87,531.31,22046.0
2025-04-25 10:30:00,531.52,532.31,530.68,531.84,16394.0,531.52,532.31,530.68,531.84,16394.0
2025-04-25 10:40:00,531.87,533.0,531.46,532.99,17186.0,531.87,533.0,531.46,532.99,17186.0
2025-04-25 10:50:00,532.59,533.47,531.83,532.39,16314.0,532.59,533.47,531.83,532.39,16314.0
2025-04-25 11:00:00,532.7,532.79,531.95,531.99,16259.0,532.7,532.79,531.95,531.99,16259.0
2025-04-25 11:10:00,531.9,532.56,531.64,532.18,31964.0,531.9,532.56,531.64,532.18,31964.0
2025-04-25 11:20:00,531.92,532.72,531.61,531.64,17181.0,531.92,532.72,531.61,531.64,17181.0
2025-04-25 11:30:00,531.36,531.66,530.8,531.29,11413.0,531.36,531.66,530.8,531.29,11413.0
2025-04-25 11:40:00,531.04,531.48,530.46,530.75,19582.0,531.04,531.48,530.46,530.75,19582.0
2025-04-25 11:50:00,530.98,531.87,530.9,531.52,26887.0,530.98,531.87,530.9,531.52,26887.0
2025-04-25 12:00:00,531.51,532.56,531.24,531.85,32974.0,531.51,532.56,531.24,531.85,32974.0
2025-04-25 12:10:00,531.93,532.36,531.84,531.99,8983.0,531.93,532.36,531.84,531.99,8983.0
2025-04-25 12:20:00,532.09,532.74,531.94,532.42,14616.0,532.09,532.74,531.94,532.42,14616.0
2025-04-25 12:30:00,532.37,532.49,531.84,531.98,14152.0,532.37,532.49,531.84,531.98,14152.0
2025-04-25 12:40:00,532.15,532.39,531.54,531.9,15112.0,532.15,532.39,531.54,531.9,15112.0
2025-04-25 12:50:00,531.94,533.3,531.71,533.16,5410.0,531.94,533.3,531.71,533.16,5410.0
2025-04-25 13:00:00,533.16,533.89,533.15,533.67,10150.0,533.16,533.89,533.15,533.67,10150.0
2025-04-25 13:10:00,533.65,533.95,533.46,533.7,14298.0,533.65,533.95,533.46,533.7,14298.0
2025-04-25 13:20:00,534.01,534.38,533.76,533.9,10718.0,534.01,534.38,533.76,533.9,10718.0
2025-04-25 13:30:00,533.82,534.16,532.43,532.9,18704.0,533.82,534.16,532.43,532.9,18704.0
2025-04-25 13:40:00,532.81,533.39,532.2,532.46,8040.0,532.81,533.39,532.2,532.46,8040.0
2025-04-25 13:50:00,532.45,532.53,531.15,531.39,6291.0,532.45,532.53,531.15,531.39,6291.0
2025-04-25 14:00:00,531.39,533.13,531.29,532.98,14649.0,531.39,533.13,531.29,532.98,14649.0
2025-04-25 14:10:00,532.97,533.41,532.97,533.29,15559.0,532.97,533.41,532.97,533.29,15559.0
2025-04-25 14:20:00,533.02,533.66,532.8,533.35,13996.0,533.02,533.66,532.8,533.35,13996.0
2025-04-25 14:30:00,533.35,534.05,533.19,534.03,12947.0,533.35,534.05,533.19,534.03,12947.0
2025-04-25 14:40:00,534.03,534.21,533.76,533.78,12061.0,534.03,534.21,533.76,533.78,12061.0
2025-04-25 14:50:00,533.78,533.91,532.74,533.01,15591.0,533.78,533.91,532.74,533.01,15591.0
2025-04-25 15:00:00,533.0,533.72,532.85,533.49,15880.0,533.0,533.72,532.85,533.49,15880.0
2025-04-25 15:10:00,533.52,533.53,532.72,532.97,12482.0,533.52,533.53,532.72,532.97,12482.0
2025-04-25 15:20:00,533.02,533.6,532.93,533.08,30879.0,533.02,533.6,532.93,533.08,30879.0
2025-04-25 15:30:00,532.95,533.26,531.57,532.2,24561.0,532.95,533.26,531.57,532.2,24561.0
2025-04-25 15:40:00,532.25,532.45,531.79,532.17,17572.0,532.25,532.45,531.79,532.17,17572.0
2025-04-25 15:50:00,532.19,533.82,531.7,533.02,126625.0,532.19,533.82,531.7,533.02,126625.0
2025-04-28 09:30:00,536.03,536.46,532.52,534.74,63708.0,536.03,536.46,532.52,534.74,63708.0
2025-04-28 09:40:00,535.01,537.53,535.01,536.17,39777.0,535.01,537.53,535.01,536.17,39777.0
2025-04-28 09:50:00,536.47,536.94,535.52,535.88,23584.0,536.47,536.94,535.52,535.88,23584.0
2025-04-28 10:00:00,535.77,536.32,534.53,535.53,23361.0,535.77,536.32,534.53,535.53,23361.0
2025-04-28 10:10:00,535.76,536.95,535.19,536.65,13796.0,535.76,536.95,535.19,536.65,13796.0
2025-04-28 10:20:00,536.65,537.35,536.65,537.11,10062.0,536.65,537.35,536.65,537.11,10062.0
2025-04-28 10:30:00,537.05,537.05,534.92,535.91,30332.0,537.05,537.05,534.92,535.91,30332.0
2025-04-28 10:40:00,536.15,537.44,535.4,537.19,10038.0,536.15,537.44,535.4,537.19,10038.0
2025-04-28 10:50:00,537.62,537.76,536.64,537.06,14779.0,537.62,537.76,536.64,537.06,14779.0
2025-04-28 11:00:00,536.93,537.31,535.87,535.87,13482.0,536.93,537.31,535.87,535.87,13482.0
2025-04-28 11:10:00,535.87,536.61,535.6,535.86,18116.0,535.87,536.61,535.6,535.86,18116.0
2025-04-28 11:20:00,535.73,535.99,533.76,533.96,16654.0,535.73,535.99,533.76,533.96,16654.0
2025-04-28 11:30:00,534.17,534.4,533.55,534.15,10586.0,534.17,534.4,533.55,534.15,10586.0
2025-04-28 11:40:00,534.4,534.8,532.9,532.92,13473.0,534.4,534.8,532.9,532.92,13473.0
2025-04-28 11:50:00,532.9,533.79,532.55,532.88,16625.0,532.9,533.79,532.55,532.88,16625.0
2025-04-28 12:00:00,532.72,532.95,531.3,531.5,15175.0,532.72,532.95,531.3,531.5,15175.0
2025-04-28 12:10:00,531.55,533.04,531.5,532.11,15006.0,531.55,533.04,531.5,532.11,15006.0
2025-04-28 12:20:00,532.45,532.96,532.16,532.43,13356.0,532.45,532.96,532.16,532.43,13356.0
2025-04-28 12:30:00,532.41,532.95,532.04,532.79,16778.0,532.41,532.95,532.04,532.79,16778.0
2025-04-28 12:40:00,532.59,533.15,532.58,533.03,8545.0,532.59,533.15,532.58,533.03,8545.0
2025-04-28 12:50:00,533.02,533.03,531.84,532.28,9871.0,533.02,533.03,531.84,532.28,9871.0
2025-04-28 13:00:00,532.23,532.68,532.09,532.1,11487.0,532.23,532.68,532.09,532.1,11487.0
2025-04-28 13:10:00,532.1,532.15,531.61,531.73,11198.0,532.1,532.15,531.61,531.73,11198.0
2025-04-28 13:20:00,531.8,532.0,531.22,531.4,25793.0,531.8,532.0,531.22,531.4,25793.0
2025-04-28 13:30:00,531.23,531.23,530.5,531.07,12147.0,531.23,531.23,530.5,531.07,12147.0
2025-04-28 13:40:00,531.11,532.19,531.11,532.06,18001.0,531.11,532.19,531.11,532.06,18001.0
2025-04-28 13:50:00,532.17,533.17,532.03,533.01,14422.0,532.17,533.17,532.03,533.01,14422.0
2025-04-28 14:00:00,532.98,533.29,532.73,532.99,15198.0,532.98,533.29,532.73,532.99,15198.0
2025-04-28 14:10:00,532.92,533.15,532.32,532.77,12169.0,532.92,533.15,532.32,532.77,12169.0
2025-04-28 14:20:00,532.77,533.6,532.38,533.27,20370.0,532.77,533.6,532.38,533.27,20370.0
2025-04-28 14:30:00,533.36,533.41,532.76,533.02,14431.0,533.36,533.41,532.76,533.02,14431.0
2025-04-28 14:40:00,533.18,533.52,532.81,532.91,13657.0,533.18,533.52,532.81,532.91,13657.0
2025-04-28 14:50:00,533.0,533.19,532.8,532.98,13677.0,533.0,533.19,532.8,532.98,13677.0
2025-04-28 15:00:00,532.98,534.3,532.98,534.21,13851.0,532.98,534.3,532.98,534.21,13851.0
2025-04-28 15:10:00,534.17,534.36,533.8,534.02,16643.0,534.17,534.36,533.8,534.02,16643.0
2025-04-28 15:20:00,534.11,534.91,534.04,534.4,14585.0,534.11,534.91,534.04,534.4,14585.0
2025-04-28 15:30:00,534.61,535.28,533.74,534.76,35425.0,534.61,535.28,533.74,534.76,35425.0
2025-04-28 15:40:00,534.75,535.41,534.36,534.77,26676.0,534.75,535.41,534.36,534.77,26676.0
2025-04-28 15:50:00,535.06,535.8,534.24,534.35,72193.0,535.06,535.8,534.24,534.35,72193.0
2025-04-29 09:30:00,534.34,536.3,533.67,535.64,52434.0,534.34,536.3,533.67,535.64,52434.0
2025-04-29 09:40:00,535.59,536.24,535.26,536.19,26337.0,535.59,536.24,535.26,536.19,26337.0
2025-04-29 09:50:00,536.02,537.34,535.93,536.23,28534.0,536.02,537.34,535.93,536.23,28534.0
2025-04-29 10:00:00,536.48,537.32,535.1,537.01,41115.0,536.48,537.32,535.1,537.01,41115.0
2025-04-29 10:10:00,536.81,537.14,534.61,535.38,50652.0,536.81,537.14,534.61,535.38,50652.0
2025-04-29 10:20:00,535.38,535.38,533.41,533.95,25787.0,535.38,535.38,533.41,533.95,25787.0
2025-04-29 10:30:00,534.18,536.3,534.0,536.3,7328.0,534.18,536.3,534.0,536.3,7328.0
2025-04-29 10:40:00,536.3,536.86,535.37,536.54,35780.0,536.3,536.86,535.37,536.54,35780.0
2025-04-29 10:50:00,536.22,538.28,535.97,538.17,18256.0,536.22,538.28,535.97,538.17,18256.0
2025-04-29 11:00:00,538.17,538.47,537.36,537.98,20945.0,538.17,538.47,537.36,537.98,20945.0
2025-04-29 11:10:00,537.98,538.0,536.92,537.15,21865.0,537.98,538.0,536.92,537.15,21865.0
2025-04-29 11:20:00,536.92,538.58,536.8,537.85,18833.0,536.92,538.58,536.8,537.85,18833.0
2025-04-29 11:30:00,538.07,538.3,536.77,537.59,21631.0,538.07,538.3,536.77,537.59,21631.0
2025-04-29 11:40:00,537.59,538.94,537.59,538.73,11188.0,537.59,538.94,537.59,538.73,11188.0
2025-04-29 11:50:00,538.68,539.25,537.47,537.87,16259.0,538.68,539.25,537.47,537.87,16259.0
2025-04-29 12:00:00,537.84,539.27,537.59,539.23,9031.0,537.84,539.27,537.59,539.23,9031.0
2025-04-29 12:10:00,539.31,539.51,538.49,538.74,10923.0,539.31,539.51,538.49,538.74,10923.0
2025-04-29 12:20:00,538.5,539.05,538.37,539.0,12446.0,538.5,539.05,538.37,539.0,12446.0
2025-04-29 12:30:00,538.88,539.11,537.87,538.37,13124.0,538.88,539.11,537.87,538.37,13124.0
2025-04-29 12:40:00,538.27,538.56,537.08,537.17,10668.0,538.27,538.56,537.08,537.17,10668.0
2025-04-29 12:50:00,537.26,537.47,536.0,536.69,15235.0,537.26,537.47,536.0,536.69,15235.0
2025-04-29 13:00:00,536.54,537.02,536.37,536.82,5638.0,536.54,537.02,536.37,536.82,5638.0
2025-04-29 13:10:00,536.57,538.33,536.33,538.05,19540.0,536.57,538.33,536.33,538.05,19540.0
2025-04-29 13:20:00,537.93,538.27,537.63,538.17,12253.0,537.93,538.27,537.63,538.17,12253.0
2025-04-29 13:30:00,538.15,538.55,538.06,538.23,8175.0,538.15,538.55,538.06,538.23,8175.0
2025-04-29 13:40:00,538.59,540.15,538.58,540.04,16031.0,538.59,540.15,538.58,540.04,16031.0
2025-04-29 13:50:00,540.04,540.12,538.94,539.24,17610.0,540.04,540.12,538.94,539.24,17610.0
2025-04-29 14:00:00,539.24,540.02,538.67,538.98,15644.0,539.24,540.02,538.67,538.98,15644.0
2025-04-29 14:10:00,538.93,538.94,538.39,538.6,8266.0,538.93,538.94,538.39,538.6,8266.0
2025-04-29 14:20:00,538.6,538.86,538.0,538.72,11549.0,538.6,538.86,538.0,538.72,11549.0
2025-04-29 14:30:00,538.72,539.05,538.46,538.9,11353.0,538.72,539.05,538.46,538.9,11353.0
2025-04-29 14:40:00,538.64,538.91,538.48,538.52,11499.0,538.64,538.91,538.48,538.52,11499.0
2025-04-29 14:50:00,538.51,538.51,537.95,538.38,10080.0,538.51,538.51,537.95,538.38,10080.0
2025-04-29 15:00:00,538.48,539.49,538.37,538.76,11251.0,538.48,539.49,538.37,538.76,11251.0
2025-04-29 15:10:00,539.05,539.34,538.75,539.2,13331.0,539.05,539.34,538.75,539.2,13331.0
2025-04-29 15:20:00,539.03,539.71,538.96,539.39,15332.0,539.03,539.71,538.96,539.39,15332.0
2025-04-29 15:30:00,539.53,540.17,539.51,539.99,28586.0,539.53,540.17,539.51,539.99,28586.0
2025-04-29 15:40:00,539.84,540.48,539.12,540.48,30686.0,539.84,540.48,539.12,540.48,30686.0
2025-04-29 15:50:00,540.18,540.43,539.15,539.89,116539.0,540.18,540.43,539.15,539.89,116539.0
2025-04-30 09:30:00,538.53,541.34,533.59,533.89,167924.0,538.53,541.34,533.59,533.89,167924.0
2025-04-30 09:40:00,533.9,534.53,531.4,533.34,42281.0,533.9,534.53,531.4,533.34,42281.0
2025-04-30 09:50:00,533.16,533.49,529.55,531.52,30355.0,533.16,533.49,529.55,531.52,30355.0
2025-04-30 10:00:00,531.88,534.3,531.41,534.3,25683.0,531.88,534.3,531.41,534.3,25683.0
2025-04-30 10:10:00,534.09,535.84,533.27,535.84,7735.0,534.09,535.84,533.27,535.84,7735.0
2025-04-30 10:20:00,536.0,537.5,535.47,537.33,20399.0,536.0,537.5,535.47,537.33,20399.0
2025-04-30 10:30:00,537.33,538.49,536.93,537.7,24899.0,537.33,538.49,536.93,537.7,24899.0
2025-04-30 10:40:00,537.7,538.69,536.46,537.87,35842.0,537.7,538.69,536.46,537.87,35842.0
2025-04-30 10:50:00,537.65,538.87,537.09,537.76,24929.0,537.65,538.87,537.09,537.76,24929.0
2025-04-30 11:00:00,538.08,539.86,537.91,539.7,25000.0,538.08,539.86,537.91,539.7,25000.0
2025-04-30 11:10:00,539.7,540.23,538.94,539.4,21192.0,539.7,540.23,538.94,539.4,21192.0
2025-04-30 11:20:00,539.54,541.4,539.43,540.46,45428.0,539.54,541.4,539.43,540.46,45428.0
2025-04-30 11:30:00,540.5,541.24,539.95,540.35,26715.0,540.5,541.24,539.95,540.35,26715.0
2025-04-30 11:40:00,540.26,541.03,540.17,540.67,16885.0,540.26,541.03,540.17,540.67,16885.0
2025-04-30 11:50:00,540.81,541.18,540.15,540.95,38659.0,540.81,541.18,540.15,540.95,38659.0
2025-04-30 12:00:00,541.18,541.41,540.36,541.12,10650.0,541.18,541.41,540.36,541.12,10650.0
2025-04-30 12:10:00,541.12,541.2,540.36,540.84,18346.0,541.12,541.2,540.36,540.84,18346.0
2025-04-30 12:20:00,540.76,540.96,540.08,540.36,18286.0,540.76,540.96,540.08,540.36,18286.0
2025-04-30 12:30:00,540.36,540.87,539.74,540.67,13054.0,540.36,540.87,539.74,540.67,13054.0
2025-04-30 12:40:00,541.0,541.45,540.88,541.02,7328.0,541.0,541.45,540.88,541.02,7328.0
2025-04-30 12:50:00,541.24,541.48,541.0,541.13,9091.0,541.24,541.48,541.0,541.13,9091.0
2025-04-30 13:00:00,541.06,541.31,540.48,540.54,11149.0,541.06,541.31,540.48,540.54,11149.0
2025-04-30 13:10:00,540.35,540.91,539.26,540.78,30640.0,540.35,540.91,539.26,540.78,30640.0
2025-04-30 13:20:00,540.63,541.93,540.27,541.87,11042.0,540.63,541.93,540.27,541.87,11042.0
2025-04-30 13:30:00,541.96,542.7,541.74,542.04,11879.0,541.96,542.7,541.74,542.04,11879.0
2025-04-30 13:40:00,542.36,542.58,541.93,542.08,11656.0,542.36,542.58,541.93,542.08,11656.0
2025-04-30 13:50:00,542.39,542.9,542.27,542.76,11067.0,542.39,542.9,542.27,542.76,11067.0
2025-04-30 14:00:00,542.93,544.13,541.51,542.44,27157.0,542.93,544.13,541.51,542.44,27157.0
2025-04-30 14:10:00,542.23,543.63,542.23,542.64,9482.0,542.23,543.63,542.23,542.64,9482.0
2025-04-30 14:20:00,542.56,542.82,541.03,541.52,19638.0,542.56,542.82,541.03,541.52,19638.0
2025-04-30 14:30:00,541.19,541.66,540.27,540.27,8370.0,541.19,541.66,540.27,540.27,8370.0
2025-04-30 14:40:00,540.49,541.46,540.0,541.19,18107.0,540.49,541.46,540.0,541.19,18107.0
2025-04-30 14:50:00,541.25,541.26,540.39,540.42,11563.0,541.25,541.26,540.39,540.42,11563.0
2025-04-30 15:00:00,540.43,541.19,540.16,540.83,26418.0,540.43,541.19,540.16,540.83,26418.0
2025-04-30 15:10:00,540.83,541.55,540.83,540.98,15312.0,540.83,541.55,540.83,540.98,15312.0
2025-04-30 15:20:00,540.96,541.58,540.47,540.53,20547.0,540.96,541.58,540.47,540.53,20547.0
2025-04-30 15:30:00,540.51,540.81,539.93,540.36,30673.0,540.51,540.81,539.93,540.36,30673.0
2025-04-30 15:40:00,540.44,544.97,540.44,544.84,34686.0,540.44,544.97,540.44,544.84,34686.0
2025-04-30 15:50:00,545.0,549.07,544.86,546.33,216403.0,545.0,549.07,544.86,546.33,216403.0
2025-05-01 09:30:00,550.0,552.83,547.19,550.0,169739.0,550.0,552.83,547.19,550.0,169739.0
2025-05-01 09:40:00,550.0,550.87,546.81,546.86,48593.0,550.0,550.87,546.81,546.86,48593.0
2025-05-01 09:50:00,546.93,546.96,539.72,539.95,43994.0,546.93,546.96,539.72,539.95,43994.0
2025-05-01 10:00:00,539.99,544.95,539.77,544.44,66264.0,539.99,544.95,539.77,544.44,66264.0
2025-05-01 10:10:00,544.44,544.48,542.45,543.49,31256.0,544.44,544.48,542.45,543.49,31256.0
2025-05-01 10:20:00,543.49,545.65,543.49,544.98,26852.0,543.49,545.65,543.49,544.98,26852.0
2025-05-01 10:30:00,544.65,544.65,541.06,544.06,47870.0,544.65,544.65,541.06,544.06,47870.0
2025-05-01 10:40:00,544.27,544.39,541.3,541.3,23911.0,544.27,544.39,541.3,541.3,23911.0
2025-05-01 10:50:00,541.47,543.29,541.13,542.88,23122.0,541.47,543.29,541.13,542.88,23122.0
2025-05-01 11:00:00,543.08,543.85,542.32,543.63,25074.0,543.08,543.85,542.32,543.63,25074.0
2025-05-01 11:10:00,543.63,544.98,543.22,544.13,27601.0,543.63,544.98,543.22,544.13,27601.0
2025-05-01 11:20:00,544.26,546.59,543.87,545.03,23862.0,544.26,546.59,543.87,545.03,23862.0
2025-05-01 11:30:00,545.34,546.8,544.1,546.37,33961.0,545.34,546.8,544.1,546.37,33961.0
2025-05-01 11:40:00,546.48,547.48,545.26,546.15,25914.0,546.48,547.48,545.26,546.15,25914.0
2025-05-01 11:50:00,546.11,546.84,544.77,545.13,16922.0,546.11,546.84,544.77,545.13,16922.0
2025-05-01 12:00:00,545.34,547.34,544.85,547.34,23020.0,545.34,547.34,544.85,547.34,23020.0
2025-05-01 12:10:00,547.37,547.43,545.46,546.19,20976.0,547.37,547.43,545.46,546.19,20976.0
2025-05-01 12:20:00,546.14,546.61,545.26,546.3,12393.0,546.14,546.61,545.26,546.3,12393.0
2025-05-01 12:30:00,546.3,546.75,545.36,545.59,9789.0,546.3,546.75,545.36,545.59,9789.0
2025-05-01 12:40:00,545.4,545.4,543.4,544.05,12348.0,545.4,545.4,543.4,544.05,12348.0
2025-05-01 12:50:00,544.3,544.96,543.71,544.48,8072.0,544.3,544.96,543.71,544.48,8072.0
2025-05-01 13:00:00,544.72,546.56,544.49,546.56,6675.0,544.72,546.56,544.49,546.56,6675.0
2025-05-01 13:10:00,546.29,547.39,546.13,547.32,17852.0,546.29,547.39,546.13,547.32,17852.0
2025-05-01 13:20:00,547.35,548.0,546.83,547.05,26478.0,547.35,548.0,546.83,547.05,26478.0
2025-05-01 13:30:00,547.07,547.78,546.94,547.4,22492.0,547.07,547.78,546.94,547.4,22492.0
2025-05-01 13:40:00,547.4,547.48,546.65,547.45,21671.0,547.4,547.48,546.65,547.45,21671.0
2025-05-01 13:50:00,547.67,548.25,547.09,547.64,19774.0,547.67,548.25,547.09,547.64,19774.0
2025-05-01 14:00:00,547.57,548.6,547.57,548.31,14258.0,547.57,548.6,547.57,548.31,14258.0
2025-05-01 14:10:00,548.18,549.38,547.98,549.17,17819.0,548.18,549.38,547.98,549.17,17819.0
2025-05-01 14:20:00,549.21,549.5,547.99,549.33,49613.0,549.21,549.5,547.99,549.33,49613.0
2025-05-01 14:30:00,549.3,550.0,549.14,549.57,23522.0,549.3,550.0,549.14,549.57,23522.0
2025-05-01 14:40:00,549.57,550.3,549.33,549.64,21453.0,549.57,550.3,549.33,549.64,21453.0
2025-05-01 14:50:00,549.68,549.79,548.66,549.13,8893.0,549.68,549.79,548.66,549.13,8893.0
2025-05-01 15:00:00,548.84,549.59,548.57,549.08,18589.0,548.84,549.59,548.57,549.08,18589.0
2025-05-01 15:10:00,549.08,549.35,548.12,548.52,17800.0,549.08,549.35,548.12,548.52,17800.0
2025-05-01 15:20:00,548.49,548.9,548.39,548.73,14869.0,548.49,548.9,548.39,548.73,14869.0
2025-05-01 15:30:00,548.75,549.19,547.56,547.56,22743.0,548.75,549.19,547.56,547.56,22743.0
2025-05-01 15:40:00,547.8,549.41,547.56,549.34,29065.0,547.8,549.41,547.56,549.34,29065.0
2025-05-01 15:50:00,549.27,549.35,545.52,546.06,130248.0,549.27,549.35,545.52,546.06,130248.0
2025-05-02 09:30:00,555.63,561.86,554.98,561.61,127227.0,555.63,561.86,554.98,561.61,127227.0
2025-05-02 09:40:00,561.01,561.18,558.03,559.26,52466.0,561.01,561.18,558.03,559.26,52466.0
2025-05-02 09:50:00,558.77,559.08,556.79,557.06,38768.0,558.77,559.08,556.79,557.06,38768.0
2025-05-02 10:00:00,557.22,558.48,556.26,557.77,31616.0,557.22,558.48,556.26,557.77,31616.0
2025-05-02 10:10:00,557.6,558.68,557.38,557.58,27882.0,557.6,558.68,557.38,557.58,27882.0
2025-05-02 10:20:00,557.49,559.01,556.92,558.74,30242.0,557.49,559.01,556.92,558.74,30242.0
2025-05-02 10:30:00,558.74,558.81,557.48,558.21,18319.0,558.74,558.81,557.48,558.21,18319.0
2025-05-02 10:40:00,558.11,558.16,556.97,557.64,10574.0,558.11,558.16,556.97,557.64,10574.0
2025-05-02 10:50:00,557.42,557.92,556.14,557.86,17663.0,557.42,557.92,556.14,557.86,17663.0
2025-05-02 11:00:00,557.64,557.76,556.7,557.0,18258.0,557.64,557.76,556.7,557.0,18258.0
2025-05-02 11:10:00,556.99,557.79,556.47,557.63,14219.0,556.99,557.79,556.47,557.63,14219.0
2025-05-02 11:20:00,557.7,557.93,557.05,557.09,23887.0,557.7,557.93,557.05,557.09,23887.0
2025-05-02 11:30:00,557.34,558.49,557.22,558.49,23846.0,557.34,558.49,557.22,558.49,23846.0
2025-05-02 11:40:00,558.55,558.95,558.27,558.73,18013.0,558.55,558.95,558.27,558.73,18013.0
2025-05-02 11:50:00,558.71,559.44,558.66,559.32,17585.0,558.71,559.44,558.66,559.32,17585.0
2025-05-02 12:00:00,559.43,560.78,559.26,560.24,30789.0,559.43,560.78,559.26,560.24,30789.0
2025-05-02 12:10:00,560.22,560.57,559.84,559.96,31013.0,560.22,560.57,559.84,559.96,31013.0
2025-05-02 12:20:00,559.96,560.2,559.59,559.92,20499.0,559.96,560.2,559.59,559.92,20499.0
2025-05-02 12:30:00,559.92,560.2,559.15,560.2,23020.0,559.92,560.2,559.15,560.2,23020.0
2025-05-02 12:40:00,560.2,560.54,559.71,560.1,28183.0,560.2,560.54,559.71,560.1,28183.0
2025-05-02 12:50:00,560.09,561.17,559.8,560.76,37018.0,560.09,561.17,559.8,560.76,37018.0
2025-05-02 13:00:00,560.74,560.78,559.57,559.64,30710.0,560.74,560.78,559.57,559.64,30710.0
2025-05-02 13:10:00,559.64,560.3,559.6,560.3,15955.0,559.64,560.3,559.6,560.3,15955.0
2025-05-02 13:20:00,560.33,560.63,559.77,559.84,11955.0,560.33,560.63,559.77,559.84,11955.0
2025-05-02 13:30:00,559.84,560.07,559.25,559.4,14295.0,559.84,560.07,559.25,559.4,14295.0
2025-05-02 13:40:00,559.42,560.48,559.25,559.97,23632.0,559.42,560.48,559.25,559.97,23632.0
2025-05-02 13:50:00,559.98,560.48,559.76,560.38,14469.0,559.98,560.48,559.76,560.38,14469.0
2025-05-02 14:00:00,560.31,561.23,560.3,561.11,14749.0,560.31,561.23,560.3,561.11,14749.0
2025-05-02 14:10:00,561.09,561.69,560.97,561.47,21907.0,561.09,561.69,560.97,561.47,21907.0
2025-05-02 14:20:00,561.19,561.4,560.35,560.43,20199.0,561.19,561.4,560.35,560.43,20199.0
2025-05-02 14:30:00,560.58,561.43,560.56,561.13,17516.0,560.58,561.43,560.56,561.13,17516.0
2025-05-02 14:40:00,561.09,561.6,560.33,560.42,18648.0,561.09,561.6,560.33,560.42,18648.0
2025-05-02 14:50:00,560.63,561.31,560.14,560.82,14477.0,560.63,561.31,560.14,560.82,14477.0
2025-05-02 15:00:00,560.98,561.02,560.07,560.57,15479.0,560.98,561.02,560.07,560.57,15479.0
2025-05-02 15:10:00,560.63,561.64,560.26,561.47,25072.0,560.63,561.64,560.26,561.47,25072.0
2025-05-02 15:20:00,561.41,562.0,561.41,561.45,21056.0,561.41,562.0,561.41,561.45,21056.0
2025-05-02 15:30:00,561.46,562.22,561.26,562.03,34200.0,561.46,562.22,561.26,562.03,34200.0
2025-05-02 15:40:00,562.04,562.38,559.99,560.13,39420.0,562.04,562.38,559.99,560.13,39420.0
2025-05-02 15:50:00,560.34,561.16,558.72,559.16,172780.0,560.34,561.16,558.72,559.16,172780.0
2025-05-05 09:30:00,557.81,558.52,555.85,557.6,54048.0,557.81,558.52,555.85,557.6,54048.0
2025-05-05 09:40:00,557.6,559.03,557.31,558.69,21232.0,557.6,559.03,557.31,558.69,21232.0
2025-05-05 09:50:00,558.65,560.52,557.7,560.14,33095.0,558.65,560.52,557.7,560.14,33095.0
2025-05-05 10:00:00,560.9,561.22,559.55,560.72,24760.0,560.9,561.22,559.55,560.72,24760.0
2025-05-05 10:10:00,560.72,562.1,560.57,561.89,10168.0,560.72,562.1,560.57,561.89,10168.0
2025-05-05 10:20:00,561.85,562.9,561.3,562.47,16613.0,561.85,562.9,561.3,562.47,16613.0
2025-05-05 10:30:00,562.5,563.58,561.58,563.58,21741.0,562.5,563.58,561.58,563.58,21741.0
2025-05-05 10:40:00,563.57,563.99,563.04,563.89,15846.0,563.57,563.99,563.04,563.89,15846.0
2025-05-05 10:50:00,563.95,564.55,563.42,563.68,8474.0,563.95,564.55,563.42,563.68,8474.0
2025-05-05 11:00:00,563.66,564.33,563.66,563.67,9957.0,563.66,564.33,563.66,563.67,9957.0
2025-05-05 11:10:00,563.64,564.37,563.64,563.99,13857.0,563.64,564.37,563.64,563.99,13857.0
2025-05-05 11:20:00,563.77,564.17,562.94,562.94,16091.0,563.77,564.17,562.94,562.94,16091.0
2025-05-05 11:30:00,563.43,563.49,561.59,561.7,10530.0,563.43,563.49,561.59,561.7,10530.0
2025-05-05 11:40:00,561.75,562.58,561.69,561.82,9020.0,561.75,562.58,561.69,561.82,9020.0
2025-05-05 11:50:00,562.09,562.29,561.38,561.63,10138.0,562.09,562.29,561.38,561.63,10138.0
2025-05-05 12:00:00,561.65,562.98,561.49,562.81,13735.0,561.65,562.98,561.49,562.81,13735.0
2025-05-05 12:10:00,562.86,563.29,562.51,562.59,9152.0,562.86,563.29,562.51,562.59,9152.0
2025-05-05 12:20:00,562.67,563.13,562.42,562.84,8301.0,562.67,563.13,562.42,562.84,8301.0
2025-05-05 12:30:00,562.83,562.87,562.09,562.33,7127.0,562.83,562.87,562.09,562.33,7127.0
2025-05-05 12:40:00,562.35,563.35,562.3,563.09,8376.0,562.35,563.35,562.3,563.09,8376.0
2025-05-05 12:50:00,563.33,563.33,562.29,562.6,12548.0,563.33,563.33,562.29,562.6,12548.0
2025-05-05 13:00:00,562.4,562.96,562.06,562.94,18585.0,562.4,562.96,562.06,562.94,18585.0
2025-05-05 13:10:00,562.87,563.24,561.8,561.93,13783.0,562.87,563.24,561.8,561.93,13783.0
2025-05-05 13:20:00,561.93,562.24,561.64,561.83,9012.0,561.93,562.24,561.64,561.83,9012.0
2025-05-05 13:30:00,561.83,562.61,561.82,562.49,11592.0,561.83,562.61,561.82,562.49,11592.0
2025-05-05 13:40:00,562.73,563.56,562.58,563.4,9002.0,562.73,563.56,562.58,563.4,9002.0
2025-05-05 13:50:00,563.47,563.81,563.31,563.7,11250.0,563.47,563.81,563.31,563.7,11250.0
2025-05-05 14:00:00,563.54,563.66,562.83,563.15,22750.0,563.54,563.66,562.83,563.15,22750.0
2025-05-05 14:10:00,562.95,563.32,562.56,563.0,13691.0,562.95,563.32,562.56,563.0,13691.0
2025-05-05 14:20:00,563.0,563.17,562.62,562.75,10547.0,563.0,563.17,562.62,562.75,10547.0
2025-05-05 14:30:00,562.89,563.58,562.52,563.5,14191.0,562.89,563.58,562.52,563.5,14191.0
2025-05-05 14:40:00,563.61,563.71,563.39,563.53,10093.0,563.61,563.71,563.39,563.53,10093.0
2025-05-05 14:50:00,563.53,563.74,563.17,563.61,12049.0,563.53,563.74,563.17,563.61,12049.0
2025-05-05 15:00:00,563.57,563.57,563.05,563.21,8718.0,563.57,563.57,563.05,563.21,8718.0
2025-05-05 15:10:00,563.34,563.56,563.03,563.24,12034.0,563.34,563.56,563.03,563.24,12034.0
2025-05-05 15:20:00,563.14,563.33,562.3,562.61,16591.0,563.14,563.33,562.3,562.61,16591.0
2025-05-05 15:30:00,562.6,562.86,562.06,562.5,21028.0,562.6,562.86,562.06,562.5,21028.0
2025-05-05 15:40:00,562.49,562.59,561.18,561.54,20649.0,562.49,562.59,561.18,561.54,20649.0
2025-05-05 15:50:00,561.68,561.77,559.47,560.88,121698.0,561.68,561.77,559.47,560.88,121698.0
2025-05-06 09:30:00,556.48,561.49,556.1,559.17,45480.0,556.48,561.49,556.1,559.17,45480.0
2025-05-06 09:40:00,559.17,560.71,559.08,559.5,50456.0,559.17,560.71,559.08,559.5,50456.0
2025-05-06 09:50:00,559.28,561.0,559.02,560.57,32640.0,559.28,561.0,559.02,560.57,32640.0
2025-05-06 10:00:00,560.56,562.5,560.27,562.43,36046.0,560.56,562.5,560.27,562.43,36046.0
2025-05-06 10:10:00,562.42,563.0,561.65,562.69,33109.0,562.42,563.0,561.65,562.69,33109.0
2025-05-06 10:20:00,563.05,563.85,562.72,563.24,12193.0,563.05,563.85,562.72,563.24,12193.0
2025-05-06 10:30:00,563.24,563.78,562.72,563.19,10740.0,563.24,563.78,562.72,563.19,10740.0
2025-05-06 10:40:00,563.2,564.14,562.82,563.67,22202.0,563.2,564.14,562.82,563.67,22202.0
2025-05-06 10:50:00,563.58,564.8,563.27,564.36,11541.0,563.58,564.8,563.27,564.36,11541.0
2025-05-06 11:00:00,564.43,564.79,563.51,564.4,27654.0,564.43,564.79,563.51,564.4,27654.0
2025-05-06 11:10:00,564.39,564.88,563.89,564.27,14048.0,564.39,564.88,563.89,564.27,14048.0
2025-05-06 11:20:00,564.27,564.88,564.13,564.25,10773.0,564.27,564.88,564.13,564.25,10773.0
2025-05-06 11:30:00,564.13,564.53,563.87,564.28,9658.0,564.13,564.53,563.87,564.28,9658.0
2025-05-06 11:40:00,564.34,564.65,563.57,564.15,18531.0,564.34,564.65,563.57,564.15,18531.0
2025-05-06 11:50:00,564.24,564.47,563.84,564.04,25541.0,564.24,564.47,563.84,564.04,25541.0
2025-05-06 12:00:00,564.04,564.32,563.65,564.09,25837.0,564.04,564.32,563.65,564.09,25837.0
2025-05-06 12:10:00,564.02,565.74,563.64,565.17,50088.0,564.02,565.74,563.64,565.17,50088.0
2025-05-06 12:20:00,564.9,564.9,562.94,562.94,30032.0,564.9,564.9,562.94,562.94,30032.0
2025-05-06 12:30:00,562.75,563.8,562.67,563.76,5572.0,562.75,563.8,562.67,563.76,5572.0
2025-05-06 12:40:00,563.67,563.9,562.09,562.49,16982.0,563.67,563.9,562.09,562.49,16982.0
2025-05-06 12:50:00,562.33,562.4,561.52,561.88,15780.0,562.33,562.4,561.52,561.88,15780.0
2025-05-06 13:00:00,561.92,562.85,561.73,562.72,34294.0,561.92,562.85,561.73,562.72,34294.0
2025-05-06 13:10:00,562.7,563.46,562.47,563.16,16517.0,562.7,563.46,562.47,563.16,16517.0
2025-05-06 13:20:00,562.92,562.92,561.89,562.08,11805.0,562.92,562.92,561.89,562.08,11805.0
2025-05-06 13:30:00,562.32,562.32,561.45,561.45,11517.0,562.32,562.32,561.45,561.45,11517.0
2025-05-06 13:40:00,561.45,561.58,560.97,560.98,11897.0,561.45,561.58,560.97,560.98,11897.0
2025-05-06 13:50:00,560.79,561.29,560.77,561.13,10967.0,560.79,561.29,560.77,561.13,10967.0
2025-05-06 14:00:00,561.13,561.69,560.86,561.26,31098.0,561.13,561.69,560.86,561.26,31098.0
2025-05-06 14:10:00,561.42,561.42,560.86,561.17,12718.0,561.42,561.42,560.86,561.17,12718.0
2025-05-06 14:20:00,561.26,561.9,561.05,561.9,11971.0,561.26,561.9,561.05,561.9,11971.0
2025-05-06 14:30:00,561.92,562.13,561.5,561.53,19684.0,561.92,562.13,561.5,561.53,19684.0
2025-05-06 14:40:00,561.72,561.9,560.76,561.1,13289.0,561.72,561.9,560.76,561.1,13289.0
2025-05-06 14:50:00,561.05,561.41,560.6,561.19,22119.0,561.05,561.41,560.6,561.19,22119.0
2025-05-06 15:00:00,561.26,561.26,560.32,560.67,18926.0,561.26,561.26,560.32,560.67,18926.0
2025-05-06 15:10:00,560.67,561.13,560.26,560.67,8843.0,560.67,561.13,560.26,560.67,8843.0
2025-05-06 15:20:00,560.64,561.09,560.48,560.96,18361.0,560.64,561.09,560.48,560.96,18361.0
2025-05-06 15:30:00,560.96,561.35,560.76,560.93,22212.0,560.96,561.35,560.76,560.93,22212.0
2025-05-06 15:40:00,560.92,561.63,560.76,561.47,18067.0,560.92,561.63,560.76,561.47,18067.0
2025-05-06 15:50:00,561.19,561.35,558.86,559.05,151526.0,561.19,561.35,558.86,559.05,151526.0
2025-05-07 09:30:00,559.27,560.26,558.49,559.88,81255.0,559.27,560.26,558.49,559.88,81255.0
2025-05-07 09:40:00,559.88,561.98,559.88,561.13,66273.0,559.88,561.98,559.88,561.13,66273.0
2025-05-07 09:50:00,560.91,561.54,560.0,561.5,28014.0,560.91,561.54,560.0,561.5,28014.0
2025-05-07 10:00:00,561.63,562.1,560.96,561.51,21411.0,561.63,562.1,560.96,561.51,21411.0
2025-05-07 10:10:00,561.68,562.18,560.39,562.18,16688.0,561.68,562.18,560.39,562.18,16688.0
2025-05-07 10:20:00,562.18,563.18,561.88,562.51,20805.0,562.18,563.18,561.88,562.51,20805.0
2025-05-07 10:30:00,562.48,562.82,561.93,562.48,20803.0,562.48,562.82,561.93,562.48,20803.0
2025-05-07 10:40:00,562.32,562.61,561.57,561.61,26138.0,562.32,562.61,561.57,561.61,26138.0
2025-05-07 10:50:00,561.57,561.67,560.54,561.42,28904.0,561.57,561.67,560.54,561.42,28904.0
2025-05-07 11:00:00,561.24,561.54,560.78,561.04,39152.0,561.24,561.54,560.78,561.04,39152.0
2025-05-07 11:10:00,561.17,561.6,560.81,561.11,22722.0,561.17,561.6,560.81,561.11,22722.0
2025-05-07 11:20:00,561.67,562.5,561.2,562.21,26222.0,561.67,562.5,561.2,562.21,26222.0
2025-05-07 11:30:00,562.19,562.88,562.02,562.45,21628.0,562.19,562.88,562.02,562.45,21628.0
2025-05-07 11:40:00,562.76,562.99,561.25,561.35,24482.0,562.76,562.99,561.25,561.35,24482.0
2025-05-07 11:50:00,561.47,563.3,561.36,563.02,33730.0,561.47,563.3,561.36,563.02,33730.0
2025-05-07 12:00:00,563.01,564.38,563.0,563.4,44508.0,563.01,564.38,563.0,563.4,44508.0
2025-05-07 12:10:00,563.4,564.66,563.16,564.63,12571.0,563.4,564.66,563.16,564.63,12571.0
2025-05-07 12:20:00,564.54,564.63,563.26,563.47,12140.0,564.54,564.63,563.26,563.47,12140.0
2025-05-07 12:30:00,563.46,564.16,563.46,564.16,12262.0,563.46,564.16,563.46,564.16,12262.0
2025-05-07 12:40:00,564.16,565.07,564.16,565.01,24811.0,564.16,565.07,564.16,565.01,24811.0
2025-05-07 12:50:00,565.01,565.82,564.58,565.56,14310.0,565.01,565.82,564.58,565.56,14310.0
2025-05-07 13:00:00,565.7,566.08,565.11,566.07,15440.0,565.7,566.08,565.11,566.07,15440.0
2025-05-07 13:10:00,566.08,566.46,565.67,565.75,11877.0,566.08,566.46,565.67,565.75,11877.0
2025-05-07 13:20:00,565.6,566.24,565.29,565.46,9814.0,565.6,566.24,565.29,565.46,9814.0
2025-05-07 13:30:00,565.58,565.58,564.24,564.46,13073.0,565.58,565.58,564.24,564.46,13073.0
2025-05-07 13:40:00,564.46,565.27,564.46,565.01,20710.0,564.46,565.27,564.46,565.01,20710.0
2025-05-07 13:50:00,564.96,564.98,563.6,564.4,17841.0,564.96,564.98,563.6,564.4,17841.0
2025-05-07 14:00:00,564.74,565.44,561.57,562.12,20598.0,564.74,565.44,561.57,562.12,20598.0
2025-05-07 14:10:00,562.13,563.17,561.59,563.17,22039.0,562.13,563.17,561.59,563.17,22039.0
2025-05-07 14:20:00,563.38,564.07,563.01,563.54,10964.0,563.38,564.07,563.01,563.54,10964.0
2025-05-07 14:30:00,563.49,565.82,563.24,565.53,22083.0,563.49,565.82,563.24,565.53,22083.0
2025-05-07 14:40:00,565.71,566.18,563.19,563.55,24740.0,565.71,566.18,563.19,563.55,24740.0
2025-05-07 14:50:00,563.9,566.48,563.13,566.26,23261.0,563.9,566.48,563.13,566.26,23261.0
2025-05-07 15:00:00,566.04,566.57,565.19,566.35,16056.0,566.04,566.57,565.19,566.35,16056.0
2025-05-07 15:10:00,565.71,566.35,565.03,566.15,24593.0,565.71,566.35,565.03,566.15,24593.0
2025-05-07 15:20:00,566.19,566.21,563.75,563.82,21394.0,566.19,566.21,563.75,563.82,21394.0
2025-05-07 15:30:00,563.96,564.98,563.23,564.17,22607.0,563.96,564.98,563.23,564.17,22607.0
2025-05-07 15:40:00,564.55,567.23,564.47,565.32,38809.0,564.55,567.23,564.47,565.32,38809.0
2025-05-07 15:50:00,565.33,566.86,564.18,566.32,117555.0,565.33,566.86,564.18,566.32,117555.0
2025-05-08 09:30:00,569.45,570.74,568.0,568.4,59776.0,569.45,570.74,568.0,568.4,59776.0
2025-05-08 09:40:00,568.45,570.39,568.36,568.67,13367.0,568.45,570.39,568.36,568.67,13367.0
2025-05-08 09:50:00,568.71,570.0,568.64,569.6,13674.0,568.71,570.0,568.64,569.6,13674.0
2025-05-08 10:00:00,569.69,570.93,569.4,569.8,18470.0,569.69,570.93,569.4,569.8,18470.0
2025-05-08 10:10:00,569.62,570.14,568.94,569.66,21310.0,569.62,570.14,568.94,569.66,21310.0
2025-05-08 10:20:00,569.86,570.87,569.7,570.19,19587.0,569.86,570.87,569.7,570.19,19587.0
2025-05-08 10:30:00,570.21,571.59,569.76,569.98,15267.0,570.21,571.59,569.76,569.98,15267.0
2025-05-08 10:40:00,570.0,570.3,569.75,569.92,16129.0,570.0,570.3,569.75,569.92,16129.0
2025-05-08 10:50:00,569.73,570.01,568.02,569.12,12540.0,569.73,570.01,568.02,569.12,12540.0
2025-05-08 11:00:00,568.59,569.49,568.56,568.93,9411.0,568.59,569.49,568.56,568.93,9411.0
2025-05-08 11:10:00,569.19,570.34,569.15,570.0,10628.0,569.19,570.34,569.15,570.0,10628.0
2025-05-08 11:20:00,570.01,571.8,569.83,570.94,13872.0,570.01,571.8,569.83,570.94,13872.0
2025-05-08 11:30:00,570.93,571.53,570.28,571.4,13598.0,570.93,571.53,570.28,571.4,13598.0
2025-05-08 11:40:00,571.61,573.44,571.61,572.68,14534.0,571.61,573.44,571.61,572.68,14534.0
2025-05-08 11:50:00,572.61,572.74,571.51,571.59,12952.0,572.61,572.74,571.51,571.59,12952.0
2025-05-08 12:00:00,571.7,572.47,571.69,572.26,17558.0,571.7,572.47,571.69,572.26,17558.0
2025-05-08 12:10:00,572.44,572.85,571.7,572.64,13541.0,572.44,572.85,571.7,572.64,13541.0
2025-05-08 12:20:00,572.84,573.28,572.1,572.32,21948.0,572.84,573.28,572.1,572.32,21948.0
2025-05-08 12:30:00,572.32,573.06,572.32,573.06,6780.0,572.32,573.06,572.32,573.06,6780.0
2025-05-08 12:40:00,572.9,573.41,572.66,573.09,14700.0,572.9,573.41,572.66,573.09,14700.0
2025-05-08 12:50:00,573.27,573.72,573.1,573.34,19526.0,573.27,573.72,573.1,573.34,19526.0
2025-05-08 13:00:00,573.34,573.87,572.87,573.13,13422.0,573.34,573.87,572.87,573.13,13422.0
2025-05-08 13:10:00,573.0,573.35,572.87,573.35,11292.0,573.0,573.35,572.87,573.35,11292.0
2025-05-08 13:20:00,573.17,573.43,572.86,573.25,15735.0,573.17,573.43,572.86,573.25,15735.0
2025-05-08 13:30:00,573.25,573.59,572.06,572.38,10270.0,573.25,573.59,572.06,572.38,10270.0
2025-05-08 13:40:00,572.36,572.41,571.74,572.2,7944.0,572.36,572.41,571.74,572.2,7944.0
2025-05-08 13:50:00,571.91,572.19,571.3,571.31,5960.0,571.91,572.19,571.3,571.31,5960.0
2025-05-08 14:00:00,571.08,572.0,570.91,572.0,16546.0,571.08,572.0,570.91,572.0,16546.0
2025-05-08 14:10:00,571.81,572.5,571.8,572.15,11852.0,571.81,572.5,571.8,572.15,11852.0
2025-05-08 14:20:00,571.9,572.06,571.36,571.55,8161.0,571.9,572.06,571.36,571.55,8161.0
2025-05-08 14:30:00,571.54,572.27,571.54,571.95,11116.0,571.54,572.27,571.54,571.95,11116.0
2025-05-08 14:40:00,571.96,572.76,571.95,572.1,13537.0,571.96,572.76,571.95,572.1,13537.0
2025-05-08 14:50:00,572.09,572.26,571.7,571.86,7218.0,572.09,572.26,571.7,571.86,7218.0
2025-05-08 15:00:00,572.02,572.03,571.02,571.16,9037.0,572.02,572.03,571.02,571.16,9037.0
2025-05-08 15:10:00,571.11,571.62,570.92,571.49,10900.0,571.11,571.62,570.92,571.49,10900.0
2025-05-08 15:20:00,571.63,572.58,571.63,571.82,15330.0,571.63,572.58,571.63,571.82,15330.0
2025-05-08 15:30:00,571.82,571.87,570.5,570.5,10998.0,571.82,571.87,570.5,570.5,10998.0
2025-05-08 15:40:00,570.32,570.39,568.58,569.3,33481.0,570.32,570.39,568.58,569.3,33481.0
2025-05-08 15:50:00,569.5,569.5,567.0,567.48,99894.0,569.5,569.5,567.0,567.48,99894.0
2025-05-09 09:30:00,567.45,569.56,567.33,568.46,38007.0,567.45,569.56,567.33,568.46,38007.0
2025-05-09 09:40:00,568.46,569.16,568.32,568.52,12773.0,568.46,569.16,568.32,568.52,12773.0
2025-05-09 09:50:00,568.53,568.92,567.66,568.74,17558.0,568.53,568.92,567.66,568.74,17558.0
2025-05-09 10:00:00,568.74,568.92,567.52,568.67,11166.0,568.74,568.92,567.52,568.67,11166.0
2025-05-09 10:10:00,568.67,569.5,567.46,567.69,28112.0,568.67,569.5,567.46,567.69,28112.0
2025-05-09 10:20:00,567.3,567.58,566.03,566.35,32996.0,567.3,567.58,566.03,566.35,32996.0
2025-05-09 10:30:00,566.51,566.68,564.89,565.94,20002.0,566.51,566.68,564.89,565.94,20002.0
2025-05-09 10:40:00,565.74,566.06,564.6,565.1,16129.0,565.74,566.06,564.6,565.1,16129.0
2025-05-09 10:50:00,565.05,566.16,564.8,565.95,10680.0,565.05,566.16,564.8,565.95,10680.0
2025-05-09 11:00:00,565.95,566.52,565.95,566.06,6335.0,565.95,566.52,565.95,566.06,6335.0
2025-05-09 11:10:00,566.11,566.11,565.18,565.77,10040.0,566.11,566.11,565.18,565.77,10040.0
2025-05-09 11:20:00,565.48,566.29,565.23,566.26,14533.0,565.48,566.29,565.23,566.26,14533.0
2025-05-09 11:30:00,566.26,566.95,565.6,566.71,11807.0,566.26,566.95,565.6,566.71,11807.0
2025-05-09 11:40:00,566.41,567.45,566.27,567.45,11397.0,566.41,567.45,566.27,567.45,11397.0
2025-05-09 11:50:00,567.48,568.26,567.48,568.0,10726.0,567.48,568.26,567.48,568.0,10726.0
2025-05-09 12:00:00,568.0,568.23,566.59,566.63,9806.0,568.0,568.23,566.59,566.63,9806.0
2025-05-09 12:10:00,566.63,567.3,566.12,567.3,13471.0,566.63,567.3,566.12,567.3,13471.0
2025-05-09 12:20:00,567.13,567.42,566.63,566.63,13864.0,567.13,567.42,566.63,566.63,13864.0
2025-05-09 12:30:00,566.55,566.92,566.35,566.67,14348.0,566.55,566.92,566.35,566.67,14348.0
2025-05-09 12:40:00,566.63,566.64,565.79,565.79,5031.0,566.63,566.64,565.79,565.79,5031.0
2025-05-09 12:50:00,565.86,566.37,565.83,566.21,6346.0,565.86,566.37,565.83,566.21,6346.0
2025-05-09 13:00:00,566.21,566.49,565.86,566.46,6607.0,566.21,566.49,565.86,566.46,6607.0
2025-05-09 13:10:00,566.53,566.97,566.41,566.97,5605.0,566.53,566.97,566.41,566.97,5605.0
2025-05-09 13:20:00,566.96,566.99,565.99,566.87,11048.0,566.96,566.99,565.99,566.87,11048.0
2025-05-09 13:30:00,566.94,567.14,566.5,567.01,6723.0,566.94,567.14,566.5,567.01,6723.0
2025-05-09 13:40:00,567.09,567.63,566.94,567.47,5647.0,567.09,567.63,566.94,567.47,5647.0
2025-05-09 13:50:00,567.46,567.93,567.18,567.93,6377.0,567.46,567.93,567.18,567.93,6377.0
2025-05-09 14:00:00,567.8,567.85,567.42,567.7,5453.0,567.8,567.85,567.42,567.7,5453.0
2025-05-09 14:10:00,567.42,567.84,567.01,567.01,13267.0,567.42,567.84,567.01,567.01,13267.0
2025-05-09 14:20:00,567.2,567.58,566.9,567.25,21756.0,567.2,567.58,566.9,567.25,21756.0
2025-05-09 14:30:00,567.21,568.28,567.2,568.02,9558.0,567.21,568.28,567.2,568.02,9558.0
2025-05-09 14:40:00,568.02,568.76,567.88,568.63,9066.0,568.02,568.76,567.88,568.63,9066.0
2025-05-09 14:50:00,568.67,568.96,568.54,568.68,10221.0,568.67,568.96,568.54,568.68,10221.0
2025-05-09 15:00:00,568.77,569.47,568.76,569.15,14433.0,568.77,569.47,568.76,569.15,14433.0
2025-05-09 15:10:00,569.45,569.58,568.73,569.12,11947.0,569.45,569.58,568.73,569.12,11947.0
2025-05-09 15:20:00,569.12,569.21,568.5,568.63,21176.0,569.12,569.21,568.5,568.63,21176.0
2025-05-09 15:30:00,568.76,568.81,567.96,568.14,16402.0,568.76,568.81,567.96,568.14,16402.0
2025-05-09 15:40:00,568.13,568.26,567.58,567.87,22672.0,568.13,568.26,567.58,567.87,22672.0
2025-05-09 15:50:00,568.08,568.74,567.97,568.38,83261.0,568.08,568.74,567.97,568.38,83261.0
2025-05-12 09:30:00,580.79,580.79,571.45,571.99,113596.0,580.79,580.79,571.45,571.99,113596.0
2025-05-12 09:40:00,571.54,571.54,566.43,568.03,60164.0,571.54,571.54,566.43,568.03,60164.0
2025-05-12 09:50:00,567.98,570.88,567.94,568.73,50291.0,567.98,570.88,567.94,568.73,50291.0
2025-05-12 10:00:00,568.89,572.88,568.42,572.75,49711.0,568.89,572.88,568.42,572.75,49711.0
2025-05-12 10:10:00,573.0,574.81,572.92,573.88,37987.0,573.0,574.81,572.92,573.88,37987.0
2025-05-12 10:20:00,573.75,573.75,571.37,571.57,20702.0,573.75,573.75,571.37,571.57,20702.0
2025-05-12 10:30:00,571.26,572.29,570.6,572.0,23003.0,571.26,572.29,570.6,572.0,23003.0
2025-05-12 10:40:00,572.29,574.03,572.14,573.96,22022.0,572.29,574.03,572.14,573.96,22022.0
2025-05-12 10:50:00,573.92,575.36,573.73,575.24,26548.0,573.92,575.36,573.73,575.24,26548.0
2025-05-12 11:00:00,575.23,576.22,574.71,574.71,38995.0,575.23,576.22,574.71,574.71,38995.0
2025-05-12 11:10:00,575.04,576.22,574.34,574.44,30348.0,575.04,576.22,574.34,574.44,30348.0
2025-05-12 11:20:00,574.4,574.91,573.84,574.48,23770.0,574.4,574.91,573.84,574.48,23770.0
2025-05-12 11:30:00,574.65,575.36,574.17,574.62,34812.0,574.65,575.36,574.17,574.62,34812.0
2025-05-12 11:40:00,574.46,574.46,573.56,573.72,15038.0,574.46,574.46,573.56,573.72,15038.0
2025-05-12 11:50:00,573.56,574.24,573.44,573.63,21038.0,573.56,574.24,573.44,573.63,21038.0
2025-05-12 12:00:00,573.51,574.36,573.51,574.27,10445.0,573.51,574.36,573.51,574.27,10445.0
2025-05-12 12:10:00,574.27,574.54,572.79,573.0,17235.0,574.27,574.54,572.79,573.0,17235.0
2025-05-12 12:20:00,573.27,574.26,573.01,573.37,18009.0,573.27,574.26,573.01,573.37,18009.0
2025-05-12 12:30:00,573.37,574.39,573.3,574.07,13456.0,573.37,574.39,573.3,574.07,13456.0
2025-05-12 12:40:00,574.07,575.17,573.94,574.58,11543.0,574.07,575.17,573.94,574.58,11543.0
2025-05-12 12:50:00,574.52,574.52,573.57,573.85,31903.0,574.52,574.52,573.57,573.85,31903.0
2025-05-12 13:00:00,573.87,575.06,573.75,574.92,26604.0,573.87,575.06,573.75,574.92,26604.0
2025-05-12 13:10:00,574.96,574.97,574.45,574.65,7389.0,574.96,574.97,574.45,574.65,7389.0
2025-05-12 13:20:00,574.59,574.61,573.93,574.6,14348.0,574.59,574.61,573.93,574.6,14348.0
2025-05-12 13:30:00,574.4,574.99,574.23,574.54,9147.0,574.4,574.99,574.23,574.54,9147.0
2025-05-12 13:40:00,574.57,574.77,574.22,574.58,9958.0,574.57,574.77,574.22,574.58,9958.0
2025-05-12 13:50:00,574.66,574.77,573.55,573.77,18877.0,574.66,574.77,573.55,573.77,18877.0
2025-05-12 14:00:00,573.47,574.86,573.47,574.54,10333.0,573.47,574.86,573.47,574.54,10333.0
2025-05-12 14:10:00,574.59,574.78,574.12,574.76,9318.0,574.59,574.78,574.12,574.76,9318.0
2025-05-12 14:20:00,574.76,575.27,574.63,575.04,10292.0,574.76,575.27,574.63,575.04,10292.0
2025-05-12 14:30:00,574.86,575.82,574.85,575.31,13218.0,574.86,575.82,574.85,575.31,13218.0
2025-05-12 14:40:00,575.47,575.78,575.03,575.04,7990.0,575.47,575.78,575.03,575.04,7990.0
2025-05-12 14:50:00,575.05,575.58,574.78,575.01,14594.0,575.05,575.58,574.78,575.01,14594.0
2025-05-12 15:00:00,574.91,575.4,574.56,574.97,15879.0,574.91,575.4,574.56,574.97,15879.0
2025-05-12 15:10:00,575.06,575.15,574.34,575.09,44425.0,575.06,575.15,574.34,575.09,44425.0
2025-05-12 15:20:00,575.18,575.8,575.1,575.56,35179.0,575.18,575.8,575.1,575.56,35179.0
2025-05-12 15:30:00,575.57,576.28,575.46,575.84,46219.0,575.57,576.28,575.46,575.84,46219.0
2025-05-12 15:40:00,575.69,576.0,575.1,575.65,30055.0,575.69,576.0,575.1,575.65,30055.0
2025-05-12 15:50:00,575.83,579.13,575.49,578.28,316458.0,575.83,579.13,575.49,578.28,316458.0
2025-05-13 09:30:00,578.0,581.45,577.28,581.39,73485.0,578.0,581.45,577.28,581.39,73485.0
2025-05-13 09:40:00,581.41,582.39,580.48,581.34,46141.0,581.41,582.39,580.48,581.34,46141.0
2025-05-13 09:50:00,581.36,582.49,581.0,582.48,29511.0,581.36,582.49,581.0,582.48,29511.0
2025-05-13 10:00:00,582.06,582.86,580.96,581.01,28519.0,582.06,582.86,580.96,581.01,28519.0
2025-05-13 10:10:00,581.16,582.0,580.0,581.31,16361.0,581.16,582.0,580.0,581.31,16361.0
2025-05-13 10:20:00,581.51,582.76,580.69,581.12,28035.0,581.51,582.76,580.69,581.12,28035.0
2025-05-13 10:30:00,581.1,581.73,578.42,578.71,40041.0,581.1,581.73,578.42,578.71,40041.0
2025-05-13 10:40:00,578.77,578.97,577.88,578.26,30056.0,578.77,578.97,577.88,578.26,30056.0
2025-05-13 10:50:00,578.26,579.65,578.26,578.73,17215.0,578.26,579.65,578.26,578.73,17215.0
2025-05-13 11:00:00,578.72,579.48,578.63,579.15,22508.0,578.72,579.48,578.63,579.15,22508.0
2025-05-13 11:10:00,579.15,579.38,578.28,578.55,21907.0,579.15,579.38,578.28,578.55,21907.0
2025-05-13 11:20:00,578.55,579.62,578.47,579.23,46569.0,578.55,579.62,578.47,579.23,46569.0
2025-05-13 11:30:00,578.86,579.26,578.7,578.88,22719.0,578.86,579.26,578.7,578.88,22719.0
2025-05-13 11:40:00,578.89,578.9,577.46,577.56,17446.0,578.89,578.9,577.46,577.56,17446.0
2025-05-13 11:50:00,577.56,577.56,576.9,576.95,10220.0,577.56,577.56,576.9,576.95,10220.0
2025-05-13 12:00:00,576.95,577.15,575.8,576.17,13397.0,576.95,577.15,575.8,576.17,13397.0
2025-05-13 12:10:00,576.17,576.81,576.11,576.44,14775.0,576.17,576.81,576.11,576.44,14775.0
2025-05-13 12:20:00,576.43,577.11,576.42,576.59,13891.0,576.43,577.11,576.42,576.59,13891.0
2025-05-13 12:30:00,576.59,577.7,576.57,577.32,15624.0,576.59,577.7,576.57,577.32,15624.0
2025-05-13 12:40:00,577.32,578.49,577.12,577.71,25190.0,577.32,578.49,577.12,577.71,25190.0
2025-05-13 12:50:00,577.89,578.17,577.6,577.79,9791.0,577.89,578.17,577.6,577.79,9791.0
2025-05-13 13:00:00,577.84,577.86,577.4,577.61,9534.0,577.84,577.86,577.4,577.61,9534.0
2025-05-13 13:10:00,577.44,578.89,577.44,578.52,15925.0,577.44,578.89,577.44,578.52,15925.0
2025-05-13 13:20:00,578.51,579.47,578.51,578.68,43275.0,578.51,579.47,578.51,578.68,43275.0
2025-05-13 13:30:00,578.98,580.03,578.81,579.37,13304.0,578.98,580.03,578.81,579.37,13304.0
2025-05-13 13:40:00,579.37,579.86,579.22,579.65,12582.0,579.37,579.86,579.22,579.65,12582.0
2025-05-13 13:50:00,579.65,579.69,579.03,579.04,12816.0,579.65,579.69,579.03,579.04,12816.0
2025-05-13 14:00:00,579.03,579.37,578.67,578.7,10637.0,579.03,579.37,578.67,578.7,10637.0
2025-05-13 14:10:00,578.86,579.1,578.48,579.1,8379.0,578.86,579.1,578.48,579.1,8379.0
2025-05-13 14:20:00,578.73,578.88,578.06,578.31,10553.0,578.73,578.88,578.06,578.31,10553.0
2025-05-13 14:30:00,578.41,578.62,578.06,578.06,7178.0,578.41,578.62,578.06,578.06,7178.0
2025-05-13 14:40:00,578.1,578.28,577.56,578.21,10843.0,578.1,578.28,577.56,578.21,10843.0
2025-05-13 14:50:00,578.21,578.9,578.2,578.86,13643.0,578.21,578.9,578.2,578.86,13643.0
2025-05-13 15:00:00,578.74,578.74,577.91,577.96,7211.0,578.74,578.74,577.91,577.96,7211.0
2025-05-13 15:10:00,578.11,578.66,577.67,577.67,16369.0,578.11,578.66,577.67,577.67,16369.0
2025-05-13 15:20:00,577.61,577.85,577.28,577.6,44264.0,577.61,577.85,577.28,577.6,44264.0
2025-05-13 15:30:00,577.76,578.54,577.76,578.34,19657.0,577.76,578.54,577.76,578.34,19657.0
2025-05-13 15:40:00,578.38,578.43,577.59,577.61,15343.0,578.38,578.43,577.59,577.61,15343.0
2025-05-13 15:50:00,577.67,578.06,576.35,576.36,148139.0,577.67,578.06,576.35,576.36,148139.0
2025-05-14 09:30:00,578.27,578.64,577.0,577.31,68047.0,578.27,578.64,577.0,577.31,68047.0
2025-05-14 09:40:00,577.22,577.32,574.67,575.32,25292.0,577.22,577.32,574.67,575.32,25292.0
2025-05-14 09:50:00,575.09,577.45,575.01,577.22,19060.0,575.09,577.45,575.01,577.22,19060.0
2025-05-14 10:00:00,577.49,577.51,575.45,575.83,23343.0,577.49,577.51,575.45,575.83,23343.0
2025-05-14 10:10:00,575.48,575.77,573.32,574.01,50810.0,575.48,575.77,573.32,574.01,50810.0
2025-05-14 10:20:00,574.09,575.0,573.87,574.75,21805.0,574.09,575.0,573.87,574.75,21805.0
2025-05-14 10:30:00,575.02,575.22,573.91,574.82,14333.0,575.02,575.22,573.91,574.82,14333.0
2025-05-14 10:40:00,575.01,575.41,574.5,575.34,11896.0,575.01,575.41,574.5,575.34,11896.0
2025-05-14 10:50:00,575.58,575.73,574.55,574.69,12075.0,575.58,575.73,574.55,574.69,12075.0
2025-05-14 11:00:00,574.71,574.71,572.62,573.15,15894.0,574.71,574.71,572.62,573.15,15894.0
2025-05-14 11:10:00,573.15,573.73,573.15,573.51,11639.0,573.15,573.73,573.15,573.51,11639.0
2025-05-14 11:20:00,573.51,574.62,573.48,574.59,9390.0,573.51,574.62,573.48,574.59,9390.0
2025-05-14 11:30:00,574.34,575.16,574.22,574.35,11356.0,574.34,575.16,574.22,574.35,11356.0
2025-05-14 11:40:00,574.22,574.46,573.87,574.14,8915.0,574.22,574.46,573.87,574.14,8915.0
2025-05-14 11:50:00,573.94,574.48,573.48,574.3,9030.0,573.94,574.48,573.48,574.3,9030.0
2025-05-14 12:00:00,574.3,574.66,574.07,574.26,4345.0,574.3,574.66,574.07,574.26,4345.0
2025-05-14 12:10:00,574.22,574.31,573.3,573.46,18451.0,574.22,574.31,573.3,573.46,18451.0
2025-05-14 12:20:00,573.45,573.9,573.21,573.65,7475.0,573.45,573.9,573.21,573.65,7475.0
2025-05-14 12:30:00,573.58,574.03,573.54,573.79,13681.0,573.58,574.03,573.54,573.79,13681.0
2025-05-14 12:40:00,573.53,574.04,573.31,573.55,9490.0,573.53,574.04,573.31,573.55,9490.0
2025-05-14 12:50:00,573.46,574.0,573.46,573.54,14266.0,573.46,574.0,573.46,573.54,14266.0
2025-05-14 13:00:00,573.47,573.91,573.12,573.24,9301.0,573.47,573.91,573.12,573.24,9301.0
2025-05-14 13:10:00,573.3,573.31,572.28,572.98,12728.0,573.3,573.31,572.28,572.98,12728.0
2025-05-14 13:20:00,572.98,572.98,572.32,572.82,7710.0,572.98,572.98,572.32,572.82,7710.0
2025-05-14 13:30:00,572.82,573.18,572.51,572.93,14763.0,572.82,573.18,572.51,572.93,14763.0
2025-05-14 13:40:00,572.93,573.08,572.6,572.74,8438.0,572.93,573.08,572.6,572.74,8438.0
2025-05-14 13:50:00,572.81,573.39,572.81,573.27,9595.0,572.81,573.39,572.81,573.27,9595.0
2025-05-14 14:00:00,573.33,573.58,573.08,573.15,14185.0,573.33,573.58,573.08,573.15,14185.0
2025-05-14 14:10:00,573.31,573.45,572.96,573.45,12479.0,573.31,573.45,572.96,573.45,12479.0
2025-05-14 14:20:00,573.36,573.55,573.05,573.05,11158.0,573.36,573.55,573.05,573.05,11158.0
2025-05-14 14:30:00,573.24,574.11,573.2,573.65,10322.0,573.24,574.11,573.2,573.65,10322.0
2025-05-14 14:40:00,573.67,574.04,573.29,573.36,10139.0,573.67,574.04,573.29,573.36,10139.0
2025-05-14 14:50:00,573.26,573.58,573.1,573.29,8247.0,573.26,573.58,573.1,573.29,8247.0
2025-05-14 15:00:00,573.37,573.44,572.86,573.21,10603.0,573.37,573.44,572.86,573.21,10603.0
2025-05-14 15:10:00,573.27,573.57,573.1,573.26,12199.0,573.27,573.57,573.1,573.26,12199.0
2025-05-14 15:20:00,573.26,573.3,572.55,573.02,25694.0,573.26,573.3,572.55,573.02,25694.0
2025-05-14 15:30:00,572.91,573.28,572.81,572.9,24959.0,572.91,573.28,572.81,572.9,24959.0
2025-05-14 15:40:00,572.9,573.33,572.65,573.23,45530.0,572.9,573.33,572.65,573.23,45530.0
2025-05-14 15:50:00,573.33,574.21,572.71,573.27,211398.0,573.33,574.21,572.71,573.27,211398.0
2025-05-15 09:30:00,574.13,577.28,573.65,576.64,88043.0,574.13,577.28,573.65,576.64,88043.0
2025-05-15 09:40:00,576.64,577.77,576.29,577.35,48927.0,576.64,577.77,576.29,577.35,48927.0
2025-05-15 09:50:00,577.5,579.13,577.2,578.6,17156.0,577.5,579.13,577.2,578.6,17156.0
2025-05-15 10:00:00,579.05,579.48,577.92,578.39,20434.0,579.05,579.48,577.92,578.39,20434.0
2025-05-15 10:10:00,578.36,579.11,577.53,578.85,16241.0,578.36,579.11,577.53,578.85,16241.0
2025-05-15 10:20:00,579.0,580.0,578.96,580.0,31273.0,579.0,580.0,578.96,580.0,31273.0
2025-05-15 10:30:00,580.1,580.41,578.79,578.79,20027.0,580.1,580.41,578.79,578.79,20027.0
2025-05-15 10:40:00,578.84,579.86,578.61,579.45,9551.0,578.84,579.86,578.61,579.45,9551.0
2025-05-15 10:50:00,579.57,579.8,578.64,578.76,14764.0,579.57,579.8,578.64,578.76,14764.0
2025-05-15 11:00:00,578.75,579.6,578.36,578.99,23965.0,578.75,579.6,578.36,578.99,23965.0
2025-05-15 11:10:00,578.92,580.0,578.67,579.7,11621.0,578.92,580.0,578.67,579.7,11621.0
2025-05-15 11:20:00,579.61,580.29,579.04,579.49,10854.0,579.61,580.29,579.04,579.49,10854.0
2025-05-15 11:30:00,579.5,580.51,579.34,580.18,16992.0,579.5,580.51,579.34,580.18,16992.0
2025-05-15 11:40:00,580.2,580.62,579.97,580.39,6352.0,580.2,580.62,579.97,580.39,6352.0
2025-05-15 11:50:00,580.35,580.79,580.04,580.45,9728.0,580.35,580.79,580.04,580.45,9728.0
2025-05-15 12:00:00,580.78,581.0,580.34,581.0,7964.0,580.78,581.0,580.34,581.0,7964.0
2025-05-15 12:10:00,580.92,580.94,579.64,579.68,17700.0,580.92,580.94,579.64,579.68,17700.0
2025-05-15 12:20:00,579.62,580.06,579.18,579.45,9939.0,579.62,580.06,579.18,579.45,9939.0
2025-05-15 12:30:00,579.67,579.84,578.94,579.01,10566.0,579.67,579.84,578.94,579.01,10566.0
2025-05-15 12:40:00,578.94,579.39,578.55,579.34,9426.0,578.94,579.39,578.55,579.34,9426.0
2025-05-15 12:50:00,579.45,580.17,579.01,580.0,7366.0,579.45,580.17,579.01,580.0,7366.0
2025-05-15 13:00:00,579.97,580.78,579.97,579.97,21173.0,579.97,580.78,579.97,579.97,21173.0
2025-05-15 13:10:00,580.08,580.81,580.03,580.49,9786.0,580.08,580.81,580.03,580.49,9786.0
2025-05-15 13:20:00,580.49,581.27,580.48,581.04,15376.0,580.49,581.27,580.48,581.04,15376.0
2025-05-15 13:30:00,581.09,581.17,580.21,580.52,8559.0,581.09,581.17,580.21,580.52,8559.0
2025-05-15 13:40:00,580.46,581.45,580.45,581.01,10866.0,580.46,581.45,580.45,581.01,10866.0
2025-05-15 13:50:00,580.98,581.36,580.51,580.61,13392.0,580.98,581.36,580.51,580.61,13392.0
2025-05-15 14:00:00,580.61,581.08,580.22,580.9,15202.0,580.61,581.08,580.22,580.9,15202.0
2025-05-15 14:10:00,580.73,581.09,580.54,580.69,11351.0,580.73,581.09,580.54,580.69,11351.0
2025-05-15 14:20:00,580.69,580.97,580.55,580.85,13754.0,580.69,580.97,580.55,580.85,13754.0
2025-05-15 14:30:00,580.77,582.17,580.77,581.51,21615.0,580.77,582.17,580.77,581.51,21615.0
2025-05-15 14:40:00,581.54,582.01,581.38,581.87,12882.0,581.54,582.01,581.38,581.87,12882.0
2025-05-15 14:50:00,581.85,582.25,581.69,582.19,13881.0,581.85,582.25,581.69,582.19,13881.0
2025-05-15 15:00:00,582.09,582.53,582.06,582.26,11615.0,582.09,582.53,582.06,582.26,11615.0
2025-05-15 15:10:00,582.15,582.56,581.82,582.56,16606.0,582.15,582.56,581.82,582.56,16606.0
2025-05-15 15:20:00,582.54,582.74,581.89,581.89,25122.0,582.54,582.74,581.89,581.89,25122.0
2025-05-15 15:30:00,582.08,582.76,581.95,582.1,21576.0,582.08,582.76,581.95,582.1,21576.0
2025-05-15 15:40:00,582.09,582.58,581.81,582.07,22589.0,582.09,582.58,581.81,582.07,22589.0
2025-05-15 15:50:00,582.45,583.04,581.38,582.75,93116.0,582.45,583.04,581.38,582.75,93116.0
2025-05-16 09:30:00,580.43,583.66,580.43,581.89,204748.0,580.43,583.66,580.43,581.89,204748.0
2025-05-16 09:40:00,581.78,582.55,581.06,581.76,14323.0,581.78,582.55,581.06,581.76,14323.0
2025-05-16 09:50:00,581.84,583.83,581.82,583.35,8623.0,581.84,583.83,581.82,583.35,8623.0
2025-05-16 10:00:00,582.55,583.18,581.13,581.57,14834.0,582.55,583.18,581.13,581.57,14834.0
2025-05-16 10:10:00,581.39,582.07,580.63,581.63,19756.0,581.39,582.07,580.63,581.63,19756.0
2025-05-16 10:20:00,581.6,582.46,581.45,581.46,17033.0,581.6,582.46,581.45,581.46,17033.0
2025-05-16 10:30:00,581.46,581.62,580.62,581.49,15520.0,581.46,581.62,580.62,581.49,15520.0
2025-05-16 10:40:00,581.58,582.78,581.51,582.42,18182.0,581.58,582.78,581.51,582.42,18182.0
2025-05-16 10:50:00,582.42,582.56,581.1,581.24,17802.0,582.42,582.56,581.1,581.24,17802.0
2025-05-16 11:00:00,581.42,582.46,581.36,581.7,38361.0,581.42,582.46,581.36,581.7,38361.0
2025-05-16 11:10:00,581.75,582.27,581.14,581.32,14245.0,581.75,582.27,581.14,581.32,14245.0
2025-05-16 11:20:00,581.14,581.47,580.94,581.3,11549.0,581.14,581.47,580.94,581.3,11549.0
2025-05-16 11:30:00,581.62,581.82,581.13,581.31,14778.0,581.62,581.82,581.13,581.31,14778.0
2025-05-16 11:40:00,581.23,582.04,581.12,581.33,27216.0,581.23,582.04,581.12,581.33,27216.0
2025-05-16 11:50:00,581.42,581.83,581.21,581.38,9724.0,581.42,581.83,581.21,581.38,9724.0
2025-05-16 12:00:00,581.38,583.0,581.36,583.0,13816.0,581.38,583.0,581.36,583.0,13816.0
2025-05-16 12:10:00,582.82,583.26,582.48,582.58,38441.0,582.82,583.26,582.48,582.58,38441.0
2025-05-16 12:20:00,582.68,582.8,582.2,582.33,9367.0,582.68,582.8,582.2,582.33,9367.0
2025-05-16 12:30:00,582.33,582.83,582.22,582.48,9873.0,582.33,582.83,582.22,582.48,9873.0
2025-05-16 12:40:00,582.35,582.85,582.24,582.65,15924.0,582.35,582.85,582.24,582.65,15924.0
2025-05-16 12:50:00,582.65,583.74,582.5,583.74,20682.0,582.65,583.74,582.5,583.74,20682.0
2025-05-16 13:00:00,583.65,584.29,583.45,583.45,9543.0,583.65,584.29,583.45,583.45,9543.0
2025-05-16 13:10:00,583.43,583.83,583.11,583.72,10476.0,583.43,583.83,583.11,583.72,10476.0
2025-05-16 13:20:00,583.77,583.77,582.6,582.6,11063.0,583.77,583.77,582.6,582.6,11063.0
2025-05-16 13:30:00,582.58,582.85,582.1,582.22,14482.0,582.58,582.85,582.1,582.22,14482.0
2025-05-16 13:40:00,582.19,582.43,581.93,582.25,7881.0,582.19,582.43,581.93,582.25,7881.0
2025-05-16 13:50:00,582.39,582.44,581.87,582.2,9567.0,582.39,582.44,581.87,582.2,9567.0
2025-05-16 14:00:00,582.11,582.32,581.71,581.71,19335.0,582.11,582.32,581.71,581.71,19335.0
2025-05-16 14:10:00,581.69,582.02,581.35,581.91,21012.0,581.69,582.02,581.35,581.91,21012.0
2025-05-16 14:20:00,581.82,582.09,581.73,582.06,8565.0,581.82,582.09,581.73,582.06,8565.0
2025-05-16 14:30:00,581.99,582.42,581.35,581.67,11184.0,581.99,582.42,581.35,581.67,11184.0
2025-05-16 14:40:00,581.72,582.53,581.72,582.42,9806.0,581.72,582.53,581.72,582.42,9806.0
2025-05-16 14:50:00,582.44,582.77,582.23,582.23,5444.0,582.44,582.77,582.23,582.23,5444.0
2025-05-16 15:00:00,582.3,583.0,582.2,582.6,11201.0,582.3,583.0,582.2,582.6,11201.0
2025-05-16 15:10:00,582.73,583.01,582.6,582.82,12084.0,582.73,583.01,582.6,582.82,12084.0
2025-05-16 15:20:00,582.82,583.0,582.51,583.0,9594.0,582.82,583.0,582.51,583.0,9594.0
2025-05-16 15:30:00,582.93,583.15,582.66,582.8,18542.0,582.93,583.15,582.66,582.8,18542.0
2025-05-16 15:40:00,582.66,583.6,582.5,583.05,16836.0,582.66,583.6,582.5,583.05,16836.0
2025-05-16 15:50:00,583.09,583.53,582.61,583.1,84525.0,583.09,583.53,582.61,583.1,84525.0
2025-05-19 09:30:00,581.01,584.1,580.48,583.7,79930.0,581.01,584.1,580.48,583.7,79930.0
2025-05-19 09:40:00,584.01,585.85,583.87,585.08,76505.0,584.01,585.85,583.87,585.08,76505.0
2025-05-19 09:50:00,585.08,586.34,585.04,585.13,30893.0,585.08,586.34,585.04,585.13,30893.0
2025-05-19 10:00:00,585.3,586.39,584.42,584.8,33641.0,585.3,586.39,584.42,584.8,33641.0
2025-05-19 10:10:00,584.94,585.26,584.08,584.94,19375.0,584.94,585.26,584.08,584.94,19375.0
2025-05-19 10:20:00,584.75,585.01,583.49,584.77,15909.0,584.75,585.01,583.49,584.77,15909.0
2025-05-19 10:30:00,584.82,584.89,584.28,584.73,10148.0,584.82,584.89,584.28,584.73,10148.0
2025-05-19 10:40:00,584.85,585.07,584.32,584.38,19210.0,584.85,585.07,584.32,584.38,19210.0
2025-05-19 10:50:00,584.41,584.67,583.97,583.99,7956.0,584.41,584.67,583.97,583.99,7956.0
2025-05-19 11:00:00,583.87,585.44,583.87,585.35,13292.0,583.87,585.44,583.87,585.35,13292.0
2025-05-19 11:10:00,585.38,585.47,584.54,585.22,19312.0,585.38,585.47,584.54,585.22,19312.0
2025-05-19 11:20:00,585.28,585.5,584.5,584.71,18900.0,585.28,585.5,584.5,584.71,18900.0
2025-05-19 11:30:00,584.91,585.59,584.7,585.48,5759.0,584.91,585.59,584.7,585.48,5759.0
2025-05-19 11:40:00,585.57,586.32,585.46,585.49,34153.0,585.57,586.32,585.46,585.49,34153.0
2025-05-19 11:50:00,585.5,585.82,585.35,585.6,2300.0,585.5,585.82,585.35,585.6,2300.0
2025-05-19 12:00:00,585.74,585.88,585.43,585.74,5513.0,585.74,585.88,585.43,585.74,5513.0
2025-05-19 12:10:00,585.6,586.19,585.56,586.06,11029.0,585.6,586.19,585.56,586.06,11029.0
2025-05-19 12:20:00,586.13,587.34,586.05,587.1,9118.0,586.13,587.34,586.05,587.1,9118.0
2025-05-19 12:30:00,586.97,587.7,586.88,587.57,9395.0,586.97,587.7,586.88,587.57,9395.0
2025-05-19 12:40:00,587.56,587.74,587.38,587.61,3648.0,587.56,587.74,587.38,587.61,3648.0
2025-05-19 12:50:00,587.8,588.45,587.74,588.24,12476.0,587.8,588.45,587.74,588.24,12476.0
2025-05-19 13:00:00,588.1,588.36,587.77,588.06,13411.0,588.1,588.36,587.77,588.06,13411.0
2025-05-19 13:10:00,588.16,588.45,587.69,587.98,25969.0,588.16,588.45,587.69,587.98,25969.0
2025-05-19 13:20:00,588.02,588.17,587.64,588.01,3853.0,588.02,588.17,587.64,588.01,3853.0
2025-05-19 13:30:00,588.07,588.16,587.74,587.74,7119.0,588.07,588.16,587.74,587.74,7119.0
2025-05-19 13:40:00,587.8,587.8,587.19,587.19,2389.0,587.8,587.8,587.19,587.19,2389.0
2025-05-19 13:50:00,587.22,587.24,586.5,586.77,21834.0,587.22,587.24,586.5,586.77,21834.0
2025-05-19 14:00:00,586.59,586.59,586.12,586.52,6191.0,586.59,586.59,586.12,586.52,6191.0
2025-05-19 14:10:00,586.68,586.68,585.55,585.64,4776.0,586.68,586.68,585.55,585.64,4776.0
2025-05-19 14:20:00,585.71,586.06,585.44,585.73,9239.0,585.71,586.06,585.44,585.73,9239.0
2025-05-19 14:30:00,585.56,586.09,585.53,585.96,4713.0,585.56,586.09,585.53,585.96,4713.0
2025-05-19 14:40:00,586.08,586.24,585.8,585.98,7262.0,586.08,586.24,585.8,585.98,7262.0
2025-05-19 14:50:00,586.07,586.32,585.98,586.32,6475.0,586.07,586.32,585.98,586.32,6475.0
2025-05-19 15:00:00,586.34,586.46,585.86,585.86,4514.0,586.34,586.46,585.86,585.86,4514.0
2025-05-19 15:10:00,585.86,586.01,585.34,585.35,7800.0,585.86,586.01,585.34,585.35,7800.0
2025-05-19 15:20:00,585.35,585.66,585.04,585.44,8270.0,585.35,585.66,585.04,585.44,8270.0
2025-05-19 15:30:00,585.5,585.86,585.18,585.58,7990.0,585.5,585.86,585.18,585.58,7990.0
2025-05-19 15:40:00,585.44,585.92,585.15,585.81,10946.0,585.44,585.92,585.15,585.81,10946.0
2025-05-19 15:50:00,585.85,586.55,585.12,586.05,75276.0,585.85,586.55,585.12,586.05,75276.0
2025-05-20 09:30:00,580.54,583.99,580.53,583.57,69658.0,580.54,583.99,580.53,583.57,69658.0
2025-05-20 09:40:00,583.16,583.19,582.38,582.44,13467.0,583.16,583.19,582.38,582.44,13467.0
2025-05-20 09:50:00,582.44,583.19,582.32,582.71,12507.0,582.44,583.19,582.32,582.71,12507.0
2025-05-20 10:00:00,582.74,582.74,580.94,580.94,13085.0,582.74,582.74,580.94,580.94,13085.0
2025-05-20 10:10:00,581.19,581.73,580.8,581.5,9964.0,581.19,581.73,580.8,581.5,9964.0
2025-05-20 10:20:00,581.12,581.74,580.61,581.33,8591.0,581.12,581.74,580.61,581.33,8591.0
2025-05-20 10:30:00,581.33,581.45,580.38,580.74,7682.0,581.33,581.45,580.38,580.74,7682.0
2025-05-20 10:40:00,580.85,581.29,580.66,580.91,8156.0,580.85,581.29,580.66,580.91,8156.0
2025-05-20 10:50:00,580.7,581.24,580.64,580.81,9639.0,580.7,581.24,580.64,580.81,9639.0
2025-05-20 11:00:00,580.79,581.02,580.36,580.36,6858.0,580.79,581.02,580.36,580.36,6858.0
2025-05-20 11:10:00,580.43,580.98,580.37,580.75,6437.0,580.43,580.98,580.37,580.75,6437.0
2025-05-20 11:20:00,580.87,581.0,580.4,580.94,6419.0,580.87,581.0,580.4,580.94,6419.0
2025-05-20 11:30:00,580.88,581.22,580.28,580.31,7679.0,580.88,581.22,580.28,580.31,7679.0
2025-05-20 11:40:00,580.36,580.56,579.91,580.27,8276.0,580.36,580.56,579.91,580.27,8276.0
2025-05-20 11:50:00,580.26,580.32,579.84,579.84,4079.0,580.26,580.32,579.84,579.84,4079.0
2025-05-20 12:00:00,579.91,580.17,579.09,579.1,7067.0,579.91,580.17,579.09,579.1,7067.0
2025-05-20 12:10:00,579.09,579.23,578.75,578.97,10519.0,579.09,579.23,578.75,578.97,10519.0
2025-05-20 12:20:00,578.85,579.11,578.13,578.66,6605.0,578.85,579.11,578.13,578.66,6605.0
2025-05-20 12:30:00,578.81,578.94,578.31,578.93,6083.0,578.81,578.94,578.31,578.93,6083.0
2025-05-20 12:40:00,578.74,578.92,578.4,578.4,5807.0,578.74,578.92,578.4,578.4,5807.0
2025-05-20 12:50:00,578.47,579.02,578.37,579.01,10259.0,578.47,579.02,578.37,579.01,10259.0
2025-05-20 13:00:00,578.85,579.39,578.85,579.0,15991.0,578.85,579.39,578.85,579.0,15991.0
2025-05-20 13:10:00,579.17,579.34,578.82,578.96,5550.0,579.17,579.34,578.82,578.96,5550.0
2025-05-20 13:20:00,579.06,579.27,578.81,579.16,12213.0,579.06,579.27,578.81,579.16,12213.0
2025-05-20 13:30:00,579.1,579.52,578.86,578.86,13795.0,579.1,579.52,578.86,578.86,13795.0
2025-05-20 13:40:00,578.92,578.97,578.34,578.35,18178.0,578.92,578.97,578.34,578.35,18178.0
2025-05-20 13:50:00,578.45,579.05,578.15,579.02,19547.0,578.45,579.05,578.15,579.02,19547.0
2025-05-20 14:00:00,578.96,579.38,578.96,579.25,12697.0,578.96,579.38,578.96,579.25,12697.0
2025-05-20 14:10:00,579.04,579.47,578.72,578.77,16593.0,579.04,579.47,578.72,578.77,16593.0
2025-05-20 14:20:00,578.73,578.8,577.4,577.59,13050.0,578.73,578.8,577.4,577.59,13050.0
2025-05-20 14:30:00,577.49,577.92,577.23,577.61,14601.0,577.49,577.92,577.23,577.61,14601.0
2025-05-20 14:40:00,577.68,578.07,577.47,578.07,11991.0,577.68,578.07,577.47,578.07,11991.0
2025-05-20 14:50:00,578.07,578.36,577.7,578.0,13620.0,578.07,578.36,577.7,578.0,13620.0
2025-05-20 15:00:00,577.76,578.16,576.84,577.88,10437.0,577.76,578.16,576.84,577.88,10437.0
2025-05-20 15:10:00,578.16,578.39,577.89,578.39,13524.0,578.16,578.39,577.89,578.39,13524.0
2025-05-20 15:20:00,578.37,578.75,578.36,578.41,29374.0,578.37,578.75,578.36,578.41,29374.0
2025-05-20 15:30:00,578.5,579.35,578.45,579.12,24649.0,578.5,579.35,578.45,579.12,24649.0
2025-05-20 15:40:00,579.12,579.81,579.1,579.55,25002.0,579.12,579.81,579.1,579.55,25002.0
2025-05-20 15:50:00,579.44,581.21,579.36,580.88,73727.0,579.44,581.21,579.36,580.88,73727.0
2025-05-21 09:30:00,576.46,578.57,576.46,578.37,75174.0,576.46,578.57,576.46,578.37,75174.0
2025-05-21 09:40:00,578.45,578.66,577.7,578.11,17413.0,578.45,578.66,577.7,578.11,17413.0
2025-05-21 09:50:00,577.71,578.57,577.66,578.18,22835.0,577.71,578.57,577.66,578.18,22835.0
2025-05-21 10:00:00,577.96,579.0,577.68,578.31,27758.0,577.96,579.0,577.68,578.31,27758.0
2025-05-21 10:10:00,578.02,578.29,577.19,577.61,39982.0,578.02,578.29,577.19,577.61,39982.0
2025-05-21 10:20:00,577.65,578.09,576.42,576.71,17850.0,577.65,578.09,576.42,576.71,17850.0
2025-05-21 10:30:00,576.7,576.93,575.73,576.64,17736.0,576.7,576.93,575.73,576.64,17736.0
2025-05-21 10:40:00,576.79,577.09,575.36,575.99,14576.0,576.79,577.09,575.36,575.99,14576.0
2025-05-21 10:50:00,575.87,576.51,575.87,576.33,11083.0,575.87,576.51,575.87,576.33,11083.0
2025-05-21 11:00:00,576.16,577.0,576.02,576.86,10022.0,576.16,577.0,576.02,576.86,10022.0
2025-05-21 11:10:00,576.79,576.9,576.23,576.23,10345.0,576.79,576.9,576.23,576.23,10345.0
2025-05-21 11:20:00,576.19,576.76,576.03,576.03,6793.0,576.19,576.76,576.03,576.03,6793.0
2025-05-21 11:30:00,576.1,576.21,575.63,575.64,12786.0,576.1,576.21,575.63,575.64,12786.0
2025-05-21 11:40:00,575.74,575.93,575.3,575.38,8589.0,575.74,575.93,575.3,575.38,8589.0
2025-05-21 11:50:00,575.3,575.76,575.2,575.43,7107.0,575.3,575.76,575.2,575.43,7107.0
2025-05-21 12:00:00,575.5,575.62,574.32,574.88,16772.0,575.5,575.62,574.32,574.88,16772.0
2025-05-21 12:10:00,574.89,575.01,574.46,574.9,14974.0,574.89,575.01,574.46,574.9,14974.0
2025-05-21 12:20:00,574.84,574.88,574.01,574.01,9299.0,574.84,574.88,574.01,574.01,9299.0
2025-05-21 12:30:00,574.2,574.37,573.71,573.74,30793.0,574.2,574.37,573.71,573.74,30793.0
2025-05-21 12:40:00,573.78,574.96,573.77,574.96,7408.0,573.78,574.96,573.77,574.96,7408.0
2025-05-21 12:50:00,574.76,574.79,573.59,573.63,8569.0,574.76,574.79,573.59,573.63,8569.0
2025-05-21 13:00:00,573.62,574.18,572.83,572.86,10414.0,573.62,574.18,572.83,572.86,10414.0
2025-05-21 13:10:00,572.61,572.74,570.5,570.96,7279.0,572.61,572.74,570.5,570.96,7279.0
2025-05-21 13:20:00,570.61,570.61,568.64,568.64,22305.0,570.61,570.61,568.64,568.64,22305.0
2025-05-21 13:30:00,568.58,571.11,568.12,571.11,24091.0,568.58,571.11,568.12,571.11,24091.0
2025-05-21 13:40:00,571.11,571.11,570.09,570.37,12511.0,571.11,571.11,570.09,570.37,12511.0
2025-05-21 13:50:00,570.5,570.79,569.77,570.18,13987.0,570.5,570.79,569.77,570.18,13987.0
2025-05-21 14:00:00,570.18,570.26,569.0,570.12,28782.0,570.18,570.26,569.0,570.12,28782.0
2025-05-21 14:10:00,570.12,570.17,569.33,569.44,18096.0,570.12,570.17,569.33,569.44,18096.0
2025-05-21 14:20:00,569.36,569.65,568.98,569.47,14324.0,569.36,569.65,568.98,569.47,14324.0
2025-05-21 14:30:00,569.29,569.92,569.04,569.47,23645.0,569.29,569.92,569.04,569.47,23645.0
2025-05-21 14:40:00,569.13,569.47,568.05,568.27,7789.0,569.13,569.47,568.05,568.27,7789.0
2025-05-21 14:50:00,568.12,568.64,567.93,568.24,8921.0,568.12,568.64,567.93,568.24,8921.0
2025-05-21 15:00:00,568.28,568.78,567.67,567.67,14467.0,568.28,568.78,567.67,567.67,14467.0
2025-05-21 15:10:00,567.66,568.56,567.39,568.02,21464.0,567.66,568.56,567.39,568.02,21464.0
2025-05-21 15:20:00,567.96,568.1,567.1,567.79,27923.0,567.96,568.1,567.1,567.79,27923.0
2025-05-21 15:30:00,567.97,569.42,567.78,569.42,21169.0,567.97,569.42,567.78,569.42,21169.0
2025-05-21 15:40:00,569.36,569.67,568.86,568.87,25298.0,569.36,569.67,568.86,568.87,25298.0
2025-05-21 15:50:00,568.99,570.01,568.82,569.51,208537.0,568.99,570.01,568.82,569.51,208537.0
2025-05-22 09:30:00,568.66,569.89,567.51,568.78,61511.0,568.66,569.89,567.51,568.78,61511.0
2025-05-22 09:40:00,568.78,569.38,567.25,567.53,24211.0,568.78,569.38,567.25,567.53,24211.0
2025-05-22 09:50:00,567.75,569.14,567.47,568.28,44145.0,567.75,569.14,567.47,568.28,44145.0
2025-05-22 10:00:00,568.3,569.59,567.72,569.12,24695.0,568.3,569.59,567.72,569.12,24695.0
2025-05-22 10:10:00,569.37,569.46,568.4,568.83,18520.0,569.37,569.46,568.4,568.83,18520.0
2025-05-22 10:20:00,568.69,568.72,567.58,567.69,9666.0,568.69,568.72,567.58,567.69,9666.0
2025-05-22 10:30:00,567.75,568.43,567.56,567.74,18303.0,567.75,568.43,567.56,567.74,18303.0
2025-05-22 10:40:00,567.84,568.91,567.75,568.27,22764.0,567.84,568.91,567.75,568.27,22764.0
2025-05-22 10:50:00,568.46,568.56,566.93,568.56,21023.0,568.46,568.56,566.93,568.56,21023.0
2025-05-22 11:00:00,568.59,569.06,568.32,568.9,23589.0,568.59,569.06,568.32,568.9,23589.0
2025-05-22 11:10:00,569.02,569.07,567.83,567.86,14605.0,569.02,569.07,567.83,567.86,14605.0
2025-05-22 11:20:00,567.87,569.34,567.82,568.82,14171.0,567.87,569.34,567.82,568.82,14171.0
2025-05-22 11:30:00,568.61,570.1,568.56,569.64,9521.0,568.61,570.1,568.56,569.64,9521.0
2025-05-22 11:40:00,569.63,569.92,568.75,568.75,5990.0,569.63,569.92,568.75,568.75,5990.0
2025-05-22 11:50:00,568.9,569.78,568.87,569.63,11767.0,568.9,569.78,568.87,569.63,11767.0
2025-05-22 12:00:00,569.68,569.94,569.42,569.69,11561.0,569.68,569.94,569.42,569.69,11561.0
2025-05-22 12:10:00,569.86,570.93,569.86,570.34,27988.0,569.86,570.93,569.86,570.34,27988.0
2025-05-22 12:20:00,570.3,570.31,569.61,569.81,12292.0,570.3,570.31,569.61,569.81,12292.0
2025-05-22 12:30:00,569.81,570.25,569.42,570.22,6299.0,569.81,570.25,569.42,570.22,6299.0
2025-05-22 12:40:00,570.02,570.24,569.48,569.48,7509.0,570.02,570.24,569.48,569.48,7509.0
2025-05-22 12:50:00,569.36,569.8,569.05,569.25,6441.0,569.36,569.8,569.05,569.25,6441.0
2025-05-22 13:00:00,569.25,569.43,568.99,569.03,11309.0,569.25,569.43,568.99,569.03,11309.0
2025-05-22 13:10:00,568.95,570.48,568.92,570.26,7069.0,568.95,570.48,568.92,570.26,7069.0
2025-05-22 13:20:00,570.48,571.76,570.47,571.4,12212.0,570.48,571.76,570.47,571.4,12212.0
2025-05-22 13:30:00,571.47,571.85,571.27,571.62,18382.0,571.47,571.85,571.27,571.62,18382.0
2025-05-22 13:40:00,571.54,572.2,571.54,571.97,12232.0,571.54,572.2,571.54,571.97,12232.0
2025-05-22 13:50:00,571.69,572.49,571.69,571.95,10673.0,571.69,572.49,571.69,571.95,10673.0
2025-05-22 14:00:00,571.95,572.48,571.95,572.19,13031.0,571.95,572.48,571.95,572.19,13031.0
2025-05-22 14:10:00,572.04,572.4,571.77,572.31,8928.0,572.04,572.4,571.77,572.31,8928.0
2025-05-22 14:20:00,572.5,572.77,572.17,572.49,7921.0,572.5,572.77,572.17,572.49,7921.0
2025-05-22 14:30:00,572.48,572.59,571.83,571.83,9385.0,572.48,572.59,571.83,571.83,9385.0
2025-05-22 14:40:00,571.83,572.31,571.72,572.04,6541.0,571.83,572.31,571.72,572.04,6541.0
2025-05-22 14:50:00,571.92,572.5,571.88,572.47,8431.0,571.92,572.5,571.88,572.47,8431.0
2025-05-22 15:00:00,572.31,572.65,572.14,572.14,18368.0,572.31,572.65,572.14,572.14,18368.0
2025-05-22 15:10:00,572.11,572.56,572.11,572.29,6673.0,572.11,572.56,572.11,572.29,6673.0
2025-05-22 15:20:00,572.26,572.99,572.05,572.79,8212.0,572.26,572.99,572.05,572.79,8212.0
2025-05-22 15:30:00,572.9,573.16,572.31,572.62,13168.0,572.9,573.16,572.31,572.62,13168.0
2025-05-22 15:40:00,572.49,572.73,571.43,572.31,25221.0,572.49,572.73,571.43,572.31,25221.0
2025-05-22 15:50:00,572.59,572.73,569.66,570.14,96130.0,572.59,572.73,569.66,570.14,96130.0
2025-05-23 09:30:00,564.49,566.6,563.0,564.69,132223.0,564.49,566.6,563.0,564.69,132223.0
2025-05-23 09:40:00,564.7,565.4,563.54,563.69,41677.0,564.7,565.4,563.54,563.69,41677.0
2025-05-23 09:50:00,563.86,564.62,562.51,563.82,42554.0,563.86,564.62,562.51,563.82,42554.0
2025-05-23 10:00:00,564.04,566.04,563.6,564.77,40267.0,564.04,566.04,563.6,564.77,40267.0
2025-05-23 10:10:00,564.69,565.72,564.67,564.71,15828.0,564.69,565.72,564.67,564.71,15828.0
2025-05-23 10:20:00,564.78,565.5,564.16,564.89,22513.0,564.78,565.5,564.16,564.89,22513.0
2025-05-23 10:30:00,564.92,566.03,564.92,565.76,30629.0,564.92,566.03,564.92,565.76,30629.0
2025-05-23 10:40:00,565.61,566.39,565.58,566.19,8547.0,565.61,566.39,565.58,566.19,8547.0
2025-05-23 10:50:00,565.72,565.72,564.39,564.55,4252.0,565.72,565.72,564.39,564.55,4252.0
2025-05-23 11:00:00,564.64,564.65,563.54,564.21,7686.0,564.64,564.65,563.54,564.21,7686.0
2025-05-23 11:10:00,564.27,564.27,563.55,563.76,3334.0,564.27,564.27,563.55,563.76,3334.0
2025-05-23 11:20:00,563.99,565.01,563.76,564.94,17120.0,563.99,565.01,563.76,564.94,17120.0
2025-05-23 11:30:00,564.98,566.11,564.98,565.82,7219.0,564.98,566.11,564.98,565.82,7219.0
2025-05-23 11:40:00,565.79,566.16,565.58,566.04,9908.0,565.79,566.16,565.58,566.04,9908.0
2025-05-23 11:50:00,565.73,565.92,565.11,565.55,18078.0,565.73,565.92,565.11,565.55,18078.0
2025-05-23 12:00:00,565.53,565.76,564.5,564.83,8986.0,565.53,565.76,564.5,564.83,8986.0
2025-05-23 12:10:00,564.85,565.46,564.8,565.02,1838.0,564.85,565.46,564.8,565.02,1838.0
2025-05-23 12:20:00,565.05,566.4,565.05,566.07,3748.0,565.05,566.4,565.05,566.07,3748.0
2025-05-23 12:30:00,565.78,565.96,565.26,565.76,9150.0,565.78,565.96,565.26,565.76,9150.0
2025-05-23 12:40:00,565.69,566.21,565.52,566.21,9561.0,565.69,566.21,565.52,566.21,9561.0
2025-05-23 12:50:00,566.17,566.4,565.12,565.28,10275.0,566.17,566.4,565.12,565.28,10275.0
2025-05-23 13:00:00,565.28,565.84,565.05,565.6,7178.0,565.28,565.84,565.05,565.6,7178.0
2025-05-23 13:10:00,565.67,566.3,565.5,566.27,9942.0,565.67,566.3,565.5,566.27,9942.0
2025-05-23 13:20:00,566.3,566.39,565.94,566.39,6392.0,566.3,566.39,565.94,566.39,6392.0
2025-05-23 13:30:00,566.18,566.22,565.75,565.99,7042.0,566.18,566.22,565.75,565.99,7042.0
2025-05-23 13:40:00,565.75,566.55,565.57,566.34,12207.0,565.75,566.55,565.57,566.34,12207.0
2025-05-23 13:50:00,566.6,567.13,566.26,566.8,13214.0,566.6,567.13,566.26,566.8,13214.0
2025-05-23 14:00:00,566.78,567.55,566.78,567.2,5531.0,566.78,567.55,566.78,567.2,5531.0
2025-05-23 14:10:00,567.13,567.19,566.25,566.25,10350.0,567.13,567.19,566.25,566.25,10350.0
2025-05-23 14:20:00,566.14,566.47,565.86,566.17,8558.0,566.14,566.47,565.86,566.17,8558.0
2025-05-23 14:30:00,566.33,566.88,566.33,566.54,6178.0,566.33,566.88,566.33,566.54,6178.0
2025-05-23 14:40:00,566.54,566.66,566.32,566.62,7289.0,566.54,566.66,566.32,566.62,7289.0
2025-05-23 14:50:00,566.56,566.81,566.02,566.02,9213.0,566.56,566.81,566.02,566.02,9213.0
2025-05-23 15:00:00,566.02,566.15,565.61,566.15,8667.0,566.02,566.15,565.61,566.15,8667.0
2025-05-23 15:10:00,566.13,566.61,565.62,565.66,8563.0,566.13,566.61,565.62,565.66,8563.0
2025-05-23 15:20:00,565.61,565.64,564.93,564.93,16762.0,565.61,565.64,564.93,564.93,16762.0
2025-05-23 15:30:00,565.06,565.89,565.05,565.71,12630.0,565.06,565.89,565.05,565.71,12630.0
2025-05-23 15:40:00,565.71,566.02,564.72,564.94,18827.0,565.71,566.02,564.72,564.94,18827.0
2025-05-23 15:50:00,564.87,565.27,563.28,563.69,100922.0,564.87,565.27,563.28,563.69,100922.0
2025-05-27 09:30:00,566.82,568.99,566.49,568.62,89281.0,566.82,568.99,566.49,568.62,89281.0
2025-05-27 09:40:00,569.0,570.7,568.84,569.45,26516.0,569.0,570.7,568.84,569.45,26516.0
2025-05-27 09:50:00,569.22,570.29,568.76,569.13,23129.0,569.22,570.29,568.76,569.13,23129.0
2025-05-27 10:00:00,568.92,570.36,568.92,569.62,30185.0,568.92,570.36,568.92,569.62,30185.0
2025-05-27 10:10:00,569.08,570.61,569.08,570.56,11818.0,569.08,570.61,569.08,570.56,11818.0
2025-05-27 10:20:00,570.6,571.13,570.44,570.82,27856.0,570.6,571.13,570.44,570.82,27856.0
2025-05-27 10:30:00,570.82,571.22,570.1,570.11,18750.0,570.82,571.22,570.1,570.11,18750.0
2025-05-27 10:40:00,570.31,570.89,570.21,570.56,16768.0,570.31,570.89,570.21,570.56,16768.0
2025-05-27 10:50:00,570.52,570.9,570.43,570.57,33317.0,570.52,570.9,570.43,570.57,33317.0
2025-05-27 11:00:00,570.55,571.22,570.06,570.5,22570.0,570.55,571.22,570.06,570.5,22570.0
2025-05-27 11:10:00,570.52,570.76,570.21,570.45,14887.0,570.52,570.76,570.21,570.45,14887.0
2025-05-27 11:20:00,570.47,570.61,569.65,570.4,13795.0,570.47,570.61,569.65,570.4,13795.0
2025-05-27 11:30:00,570.34,570.99,570.32,570.98,8077.0,570.34,570.99,570.32,570.98,8077.0
2025-05-27 11:40:00,570.98,571.21,570.65,571.02,5923.0,570.98,571.21,570.65,571.02,5923.0
2025-05-27 11:50:00,570.88,571.3,570.88,571.09,8990.0,570.88,571.3,570.88,571.09,8990.0
2025-05-27 12:00:00,571.07,571.91,571.06,571.63,13263.0,571.07,571.91,571.06,571.63,13263.0
2025-05-27 12:10:00,571.61,571.63,571.04,571.16,11629.0,571.61,571.63,571.04,571.16,11629.0
2025-05-27 12:20:00,571.13,571.69,570.96,571.58,13122.0,571.13,571.69,570.96,571.58,13122.0
2025-05-27 12:30:00,571.57,572.87,571.5,572.87,5894.0,571.57,572.87,571.5,572.87,5894.0
2025-05-27 12:40:00,572.77,572.98,572.34,572.5,18555.0,572.77,572.98,572.34,572.5,18555.0
2025-05-27 12:50:00,572.5,572.96,572.49,572.84,7978.0,572.5,572.96,572.49,572.84,7978.0
2025-05-27 13:00:00,572.7,573.02,572.6,572.79,14030.0,572.7,573.02,572.6,572.79,14030.0
2025-05-27 13:10:00,572.79,573.51,572.79,573.34,12316.0,572.79,573.51,572.79,573.34,12316.0
2025-05-27 13:20:00,573.35,573.51,572.63,572.88,11830.0,573.35,573.51,572.63,572.88,11830.0
2025-05-27 13:30:00,572.75,573.15,572.7,572.95,10155.0,572.75,573.15,572.7,572.95,10155.0
2025-05-27 13:40:00,572.95,573.5,572.95,573.48,7991.0,572.95,573.5,572.95,573.48,7991.0
2025-05-27 13:50:00,573.48,574.26,573.48,574.02,6925.0,573.48,574.26,573.48,574.02,6925.0
2025-05-27 14:00:00,574.11,574.46,573.79,573.87,9393.0,574.11,574.46,573.79,573.87,9393.0
2025-05-27 14:10:00,573.91,574.26,573.82,573.98,13601.0,573.91,574.26,573.82,573.98,13601.0
2025-05-27 14:20:00,573.98,574.34,573.86,574.21,6883.0,573.98,574.34,573.86,574.21,6883.0
2025-05-27 14:30:00,574.2,574.5,574.12,574.13,8319.0,574.2,574.5,574.12,574.13,8319.0
2025-05-27 14:40:00,574.34,574.34,574.07,574.17,9194.0,574.34,574.34,574.07,574.17,9194.0
2025-05-27 14:50:00,574.2,574.21,573.69,573.77,14555.0,574.2,574.21,573.69,573.77,14555.0
2025-05-27 15:00:00,573.6,574.42,573.53,574.24,12618.0,573.6,574.42,573.53,574.24,12618.0
2025-05-27 15:10:00,574.11,574.11,573.54,573.88,10555.0,574.11,574.11,573.54,573.88,10555.0
2025-05-27 15:20:00,573.85,573.85,573.44,573.57,12567.0,573.85,573.85,573.44,573.57,12567.0
2025-05-27 15:30:00,573.46,573.88,573.27,573.77,19535.0,573.46,573.88,573.27,573.77,19535.0
2025-05-27 15:40:00,573.67,574.04,573.38,573.46,18106.0,573.67,574.04,573.38,573.46,18106.0
2025-05-27 15:50:00,573.48,574.56,573.26,574.42,138578.0,573.48,574.56,573.26,574.42,138578.0
2025-05-28 09:30:00,574.58,576.82,574.58,576.34,104391.0,574.58,576.82,574.58,576.34,104391.0
2025-05-28 09:40:00,576.39,577.67,576.18,576.89,21174.0,576.39,577.67,576.18,576.89,21174.0
2025-05-28 09:50:00,576.85,577.04,575.49,575.86,18810.0,576.85,577.04,575.49,575.86,18810.0
2025-05-28 10:00:00,576.2,576.22,574.62,575.5,6928.0,576.2,576.22,574.62,575.5,6928.0
2025-05-28 10:10:00,574.91,575.22,574.01,574.5,16151.0,574.91,575.22,574.01,574.5,16151.0
2025-05-28 10:20:00,574.27,574.77,573.78,574.2,5384.0,574.27,574.77,573.78,574.2,5384.0
2025-05-28 10:30:00,574.48,574.48,573.42,573.42,9334.0,574.48,574.48,573.42,573.42,9334.0
2025-05-28 10:40:00,573.42,574.34,573.39,573.92,13263.0,573.42,574.34,573.39,573.92,13263.0
2025-05-28 10:50:00,573.71,573.71,572.94,573.31,9649.0,573.71,573.71,572.94,573.31,9649.0
2025-05-28 11:00:00,573.54,574.13,573.41,573.73,18833.0,573.54,574.13,573.41,573.73,18833.0
2025-05-28 11:10:00,573.78,574.12,573.51,573.97,11203.0,573.78,574.12,573.51,573.97,11203.0
2025-05-28 11:20:00,574.08,574.4,573.77,574.19,8328.0,574.08,574.4,573.77,574.19,8328.0
2025-05-28 11:30:00,574.2,574.33,573.51,574.04,10555.0,574.2,574.33,573.51,574.04,10555.0
2025-05-28 11:40:00,574.11,575.06,574.11,575.06,9241.0,574.11,575.06,574.11,575.06,9241.0
2025-05-28 11:50:00,575.08,575.81,575.02,575.81,8671.0,575.08,575.81,575.02,575.81,8671.0
2025-05-28 12:00:00,576.06,576.75,576.06,576.75,17357.0,576.06,576.75,576.06,576.75,17357.0
2025-05-28 12:10:00,576.7,577.11,576.58,576.58,8792.0,576.7,577.11,576.58,576.58,8792.0
2025-05-28 12:20:00,576.55,576.79,576.31,576.78,12166.0,576.55,576.79,576.31,576.78,12166.0
2025-05-28 12:30:00,576.78,577.64,576.45,577.53,12906.0,576.78,577.64,576.45,577.53,12906.0
2025-05-28 12:40:00,577.37,577.98,577.31,577.88,7551.0,577.37,577.98,577.31,577.88,7551.0
2025-05-28 12:50:00,577.97,577.97,577.56,577.83,4930.0,577.97,577.97,577.56,577.83,4930.0
2025-05-28 13:00:00,577.88,578.84,577.87,578.15,15206.0,577.88,578.84,577.87,578.15,15206.0
2025-05-28 13:10:00,578.27,578.37,577.51,577.51,10329.0,578.27,578.37,577.51,577.51,10329.0
2025-05-28 13:20:00,577.52,577.52,576.99,577.24,7039.0,577.52,577.52,576.99,577.24,7039.0
2025-05-28 13:30:00,577.25,577.33,577.07,577.2,4825.0,577.25,577.33,577.07,577.2,4825.0
2025-05-28 13:40:00,577.26,577.32,576.88,577.22,3528.0,577.26,577.32,576.88,577.22,3528.0
2025-05-28 13:50:00,576.97,577.57,576.92,577.36,5492.0,576.97,577.57,576.92,577.36,5492.0
2025-05-28 14:00:00,577.33,577.96,577.33,577.79,7595.0,577.33,577.96,577.33,577.79,7595.0
2025-05-28 14:10:00,577.87,578.01,577.35,577.7,10440.0,577.87,578.01,577.35,577.7,10440.0
2025-05-28 14:20:00,577.82,578.11,577.55,578.07,6865.0,577.82,578.11,577.55,578.07,6865.0
2025-05-28 14:30:00,578.21,578.29,577.81,578.17,8021.0,578.21,578.29,577.81,578.17,8021.0
2025-05-28 14:40:00,578.14,578.16,577.88,577.98,4723.0,578.14,578.16,577.88,577.98,4723.0
2025-05-28 14:50:00,578.06,578.06,576.3,577.57,11714.0,578.06,578.06,576.3,577.57,11714.0
2025-05-28 15:00:00,577.53,578.08,577.3,577.67,9664.0,577.53,578.08,577.3,577.67,9664.0
2025-05-28 15:10:00,577.94,577.94,576.63,577.24,12389.0,577.94,577.94,576.63,577.24,12389.0
2025-05-28 15:20:00,577.08,577.18,576.72,577.02,8524.0,577.08,577.18,576.72,577.02,8524.0
2025-05-28 15:30:00,577.19,577.2,576.31,576.43,12444.0,577.19,577.2,576.31,576.43,12444.0
2025-05-28 15:40:00,576.32,576.53,575.84,576.07,14506.0,576.32,576.53,575.84,576.07,14506.0
2025-05-28 15:50:00,575.87,576.09,575.0,575.78,52097.0,575.87,576.09,575.0,575.78,52097.0
2025-05-29 09:30:00,575.88,577.23,574.72,576.11,39926.0,575.88,577.23,574.72,576.11,39926.0
2025-05-29 09:40:00,576.1,576.75,574.85,576.22,10640.0,576.1,576.75,574.85,576.22,10640.0
2025-05-29 09:50:00,575.98,577.31,575.53,577.31,13432.0,575.98,577.31,575.53,577.31,13432.0
2025-05-29 10:00:00,576.85,577.26,575.7,575.79,9907.0,576.85,577.26,575.7,575.79,9907.0
2025-05-29 10:10:00,576.11,576.94,575.77,575.77,12891.0,576.11,576.94,575.77,575.77,12891.0
2025-05-29 10:20:00,575.99,576.92,575.5,576.92,3838.0,575.99,576.92,575.5,576.92,3838.0
2025-05-29 10:30:00,576.82,577.31,575.95,576.05,5719.0,576.82,577.31,575.95,576.05,5719.0
2025-05-29 10:40:00,575.7,575.9,575.38,575.82,3877.0,575.7,575.9,575.38,575.82,3877.0
2025-05-29 10:50:00,575.79,575.95,575.35,575.84,5612.0,575.79,575.95,575.35,575.84,5612.0
2025-05-29 11:00:00,575.87,575.88,574.93,575.36,5025.0,575.87,575.88,574.93,575.36,5025.0
2025-05-29 11:10:00,575.6,575.77,574.79,575.05,6184.0,575.6,575.77,574.79,575.05,6184.0
2025-05-29 11:20:00,574.77,575.9,574.77,575.66,14985.0,574.77,575.9,574.77,575.66,14985.0
2025-05-29 11:30:00,575.55,575.55,574.33,574.75,4504.0,575.55,575.55,574.33,574.75,4504.0
2025-05-29 11:40:00,574.37,575.08,574.35,575.02,4735.0,574.37,575.08,574.35,575.02,4735.0
2025-05-29 11:50:00,575.17,575.85,573.43,573.8,6614.0,575.17,575.85,573.43,573.8,6614.0
2025-05-29 12:00:00,573.98,574.22,572.94,574.05,4234.0,573.98,574.22,572.94,574.05,4234.0
2025-05-29 12:10:00,574.02,575.35,574.02,575.2,2368.0,574.02,575.35,574.02,575.2,2368.0
2025-05-29 12:20:00,575.22,575.49,575.08,575.29,7969.0,575.22,575.49,575.08,575.29,7969.0
2025-05-29 12:30:00,575.52,575.97,575.45,575.97,7501.0,575.52,575.97,575.45,575.97,7501.0
2025-05-29 12:40:00,576.13,576.49,575.91,575.96,9273.0,576.13,576.49,575.91,575.96,9273.0
2025-05-29 12:50:00,576.29,576.97,575.97,576.91,3433.0,576.29,576.97,575.97,576.91,3433.0
2025-05-29 13:00:00,576.98,577.62,576.98,577.46,10400.0,576.98,577.62,576.98,577.46,10400.0
2025-05-29 13:10:00,577.37,577.81,577.33,577.57,26862.0,577.37,577.81,577.33,577.57,26862.0
2025-05-29 13:20:00,577.77,578.53,577.72,578.19,14012.0,577.77,578.53,577.72,578.19,14012.0
2025-05-29 13:30:00,578.02,578.19,577.12,577.12,20873.0,578.02,578.19,577.12,577.12,20873.0
2025-05-29 13:40:00,577.39,577.4,576.58,576.7,11355.0,577.39,577.4,576.58,576.7,11355.0
2025-05-29 13:50:00,576.6,577.34,576.6,576.81,4505.0,576.6,577.34,576.6,576.81,4505.0
2025-05-29 14:00:00,577.05,577.41,576.86,577.12,7511.0,577.05,577.41,576.86,577.12,7511.0
2025-05-29 14:10:00,577.12,577.36,576.77,576.85,5012.0,577.12,577.36,576.77,576.85,5012.0
2025-05-29 14:20:00,576.45,577.35,576.44,577.04,3496.0,576.45,577.35,576.44,577.04,3496.0
2025-05-29 14:30:00,577.24,577.88,577.04,577.65,2709.0,577.24,577.88,577.04,577.65,2709.0
2025-05-29 14:40:00,577.88,578.17,577.83,578.06,5153.0,577.88,578.17,577.83,578.06,5153.0
2025-05-29 14:50:00,578.02,578.09,577.46,577.46,4352.0,578.02,578.09,577.46,577.46,4352.0
2025-05-29 15:00:00,577.47,578.14,577.34,577.57,7310.0,577.47,578.14,577.34,577.57,7310.0
2025-05-29 15:10:00,577.58,577.87,577.37,577.8,5261.0,577.58,577.87,577.37,577.8,5261.0
2025-05-29 15:20:00,577.91,578.03,577.42,577.43,9619.0,577.91,578.03,577.42,577.43,9619.0
2025-05-29 15:30:00,577.51,577.91,577.25,577.25,6508.0,577.51,577.91,577.25,577.25,6508.0
2025-05-29 15:40:00,577.55,578.47,577.45,577.82,14943.0,577.55,578.47,577.45,577.82,14943.0
2025-05-29 15:50:00,578.11,578.58,576.5,577.67,39251.0,578.11,578.58,576.5,577.67,39251.0
2025-05-30 09:30:00,576.77,580.59,576.77,578.83,62492.0,576.77,580.59,576.77,578.83,62492.0
2025-05-30 09:40:00,578.93,579.82,577.97,577.97,13478.0,578.93,579.82,577.97,577.97,13478.0
2025-05-30 09:50:00,577.94,578.9,577.15,578.38,14105.0,577.94,578.9,577.15,578.38,14105.0
2025-05-30 10:00:00,578.38,580.12,578.38,579.43,21152.0,578.38,580.12,578.38,579.43,21152.0
2025-05-30 10:10:00,579.58,580.37,579.22,579.91,11786.0,579.58,580.37,579.22,579.91,11786.0
2025-05-30 10:20:00,580.04,580.26,579.6,579.65,11813.0,580.04,580.26,579.6,579.65,11813.0
2025-05-30 10:30:00,579.92,580.43,579.68,580.42,12480.0,579.92,580.43,579.68,580.42,12480.0
2025-05-30 10:40:00,580.2,580.28,579.53,579.87,18904.0,580.2,580.28,579.53,579.87,18904.0
2025-05-30 10:50:00,579.54,580.08,578.64,578.85,21233.0,579.54,580.08,578.64,578.85,21233.0
2025-05-30 11:00:00,579.02,580.06,579.01,580.0,15508.0,579.02,580.06,579.01,580.0,15508.0
2025-05-30 11:10:00,580.0,580.38,579.72,579.85,19454.0,580.0,580.38,579.72,579.85,19454.0
2025-05-30 11:20:00,580.25,580.98,579.99,580.98,11332.0,580.25,580.98,579.99,580.98,11332.0
2025-05-30 11:30:00,580.67,581.11,579.97,580.72,16056.0,580.67,581.11,579.97,580.72,16056.0
2025-05-30 11:40:00,580.7,580.7,579.09,579.57,14935.0,580.7,580.7,579.09,579.57,14935.0
2025-05-30 11:50:00,579.37,579.93,579.26,579.45,8365.0,579.37,579.93,579.26,579.45,8365.0
2025-05-30 12:00:00,579.44,579.86,579.21,579.81,14555.0,579.44,579.86,579.21,579.81,14555.0
2025-05-30 12:10:00,579.86,580.12,579.03,579.13,12007.0,579.86,580.12,579.03,579.13,12007.0
2025-05-30 12:20:00,579.21,579.21,577.39,577.51,9457.0,579.21,579.21,577.39,577.51,9457.0
2025-05-30 12:30:00,577.34,578.76,576.51,578.51,17437.0,577.34,578.76,576.51,578.51,17437.0
2025-05-30 12:40:00,578.8,579.11,578.07,578.64,8352.0,578.8,579.11,578.07,578.64,8352.0
2025-05-30 12:50:00,578.41,578.67,578.16,578.6,10508.0,578.41,578.67,578.16,578.6,10508.0
2025-05-30 13:00:00,578.62,579.3,578.44,578.85,12115.0,578.62,579.3,578.44,578.85,12115.0
2025-05-30 13:10:00,578.82,578.84,578.25,578.64,7082.0,578.82,578.84,578.25,578.64,7082.0
2025-05-30 13:20:00,578.74,578.83,578.12,578.44,14643.0,578.74,578.83,578.12,578.44,14643.0
2025-05-30 13:30:00,578.66,579.17,578.66,579.02,14094.0,578.66,579.17,578.66,579.02,14094.0
2025-05-30 13:40:00,579.02,579.22,578.64,578.99,10666.0,579.02,579.22,578.64,578.99,10666.0
2025-05-30 13:50:00,578.93,579.35,578.92,578.97,10325.0,578.93,579.35,578.92,578.97,10325.0
2025-05-30 14:00:00,578.82,580.5,578.82,580.48,20623.0,578.82,580.5,578.82,580.48,20623.0
2025-05-30 14:10:00,580.39,581.35,580.33,581.35,21399.0,580.39,581.35,580.33,581.35,21399.0
2025-05-30 14:20:00,581.19,581.37,580.72,581.05,15168.0,581.19,581.37,580.72,581.05,15168.0
2025-05-30 14:30:00,581.11,581.36,580.75,581.06,14160.0,581.11,581.36,580.75,581.06,14160.0
2025-05-30 14:40:00,580.95,581.11,580.64,580.92,13979.0,580.95,581.11,580.64,580.92,13979.0
2025-05-30 14:50:00,580.8,581.28,580.76,581.06,14011.0,580.8,581.28,580.76,581.06,14011.0
2025-05-30 15:00:00,581.08,582.5,581.08,581.98,20234.0,581.08,582.5,581.08,581.98,20234.0
2025-05-30 15:10:00,581.98,583.34,581.76,583.11,23687.0,581.98,583.34,581.76,583.11,23687.0
2025-05-30 15:20:00,583.11,583.91,582.76,583.55,28698.0,583.11,583.91,582.76,583.55,28698.0
2025-05-30 15:30:00,583.53,583.85,582.31,583.77,54581.0,583.53,583.85,582.31,583.77,54581.0
2025-05-30 15:40:00,583.72,583.82,582.32,583.33,57968.0,583.72,583.82,582.32,583.33,57968.0
2025-05-30 15:50:00,583.15,584.91,582.88,584.19,376001.0,583.15,584.91,582.88,584.19,376001.0
2025-06-02 09:30:00,580.5,581.82,578.31,578.9,65860.0,580.5,581.82,578.31,578.9,65860.0
2025-06-02 09:40:00,578.63,580.72,577.85,579.96,40972.0,578.63,580.72,577.85,579.96,40972.0
2025-06-02 09:50:00,579.96,580.28,576.72,577.76,36796.0,579.96,580.28,576.72,577.76,36796.0
2025-06-02 10:00:00,577.3,577.51,575.55,576.77,32375.0,577.3,577.51,575.55,576.77,32375.0
2025-06-02 10:10:00,576.7,576.7,574.77,575.46,40084.0,576.7,576.7,574.77,575.46,40084.0
2025-06-02 10:20:00,575.34,576.84,575.34,576.69,9405.0,575.34,576.84,575.34,576.69,9405.0
2025-06-02 10:30:00,576.94,577.89,576.71,577.01,18807.0,576.94,577.89,576.71,577.01,18807.0
2025-06-02 10:40:00,576.77,577.44,576.45,577.05,12996.0,576.77,577.44,576.45,577.05,12996.0
2025-06-02 10:50:00,577.43,578.45,577.42,578.25,18928.0,577.43,578.45,577.42,578.25,18928.0
2025-06-02 11:00:00,578.32,579.06,577.99,578.59,40061.0,578.32,579.06,577.99,578.59,40061.0
2025-06-02 11:10:00,578.38,579.14,577.86,578.4,12276.0,578.38,579.14,577.86,578.4,12276.0
2025-06-02 11:20:00,578.25,578.53,577.23,577.43,8568.0,578.25,578.53,577.23,577.43,8568.0
2025-06-02 11:30:00,577.23,578.17,577.11,578.06,19070.0,577.23,578.17,577.11,578.06,19070.0
2025-06-02 11:40:00,577.98,578.66,577.97,578.34,11201.0,577.98,578.66,577.97,578.34,11201.0
2025-06-02 11:50:00,578.27,578.78,578.15,578.53,39861.0,578.27,578.78,578.15,578.53,39861.0
2025-06-02 12:00:00,578.52,578.53,577.12,577.44,10609.0,578.52,578.53,577.12,577.44,10609.0
2025-06-02 12:10:00,577.44,577.75,577.19,577.43,8831.0,577.44,577.75,577.19,577.43,8831.0
2025-06-02 12:20:00,577.65,577.65,576.46,576.68,7076.0,577.65,577.65,576.46,576.68,7076.0
2025-06-02 12:30:00,576.68,577.16,576.52,576.89,9423.0,576.68,577.16,576.52,576.89,9423.0
2025-06-02 12:40:00,576.97,577.28,576.84,576.86,15149.0,576.97,577.28,576.84,576.86,15149.0
2025-06-02 12:50:00,576.97,577.88,576.9,577.82,9203.0,576.97,577.88,576.9,577.82,9203.0
2025-06-02 13:00:00,578.03,578.5,577.61,578.42,14531.0,578.03,578.5,577.61,578.42,14531.0
2025-06-02 13:10:00,578.4,578.71,578.3,578.37,19736.0,578.4,578.71,578.3,578.37,19736.0
2025-06-02 13:20:00,578.37,578.56,577.94,578.22,14683.0,578.37,578.56,577.94,578.22,14683.0
2025-06-02 13:30:00,578.08,578.41,578.04,578.18,9582.0,578.08,578.41,578.04,578.18,9582.0
2025-06-02 13:40:00,578.1,578.34,577.61,577.82,10788.0,578.1,578.34,577.61,577.82,10788.0
2025-06-02 13:50:00,577.91,578.45,577.69,577.74,17884.0,577.91,578.45,577.69,577.74,17884.0
2025-06-02 14:00:00,577.73,578.94,577.7,578.53,21263.0,577.73,578.94,577.7,578.53,21263.0
2025-06-02 14:10:00,578.56,579.31,578.43,578.97,11181.0,578.56,579.31,578.43,578.97,11181.0
2025-06-02 14:20:00,578.97,579.86,578.73,578.73,23958.0,578.97,579.86,578.73,578.73,23958.0
2025-06-02 14:30:00,578.92,579.15,578.55,578.56,14755.0,578.92,579.15,578.55,578.56,14755.0
2025-06-02 14:40:00,578.55,578.55,577.79,577.82,32841.0,578.55,578.55,577.79,577.82,32841.0
2025-06-02 14:50:00,577.73,578.47,577.73,578.3,24283.0,577.73,578.47,577.73,578.3,24283.0
2025-06-02 15:00:00,578.52,579.43,577.33,579.2,65616.0,578.52,579.43,577.33,579.2,65616.0
2025-06-02 15:10:00,579.2,579.36,578.76,578.86,12476.0,579.2,579.36,578.76,578.86,12476.0
2025-06-02 15:20:00,578.99,579.95,578.89,579.91,19423.0,578.99,579.95,578.89,579.91,19423.0
2025-06-02 15:30:00,579.9,580.37,579.7,580.0,18886.0,579.9,580.37,579.7,580.0,18886.0
2025-06-02 15:40:00,579.95,580.38,579.69,579.71,16853.0,579.95,580.38,579.69,579.71,16853.0
2025-06-02 15:50:00,579.84,581.25,579.83,581.04,67017.0,579.84,581.25,579.83,581.04,67017.0
2025-06-03 09:30:00,579.87,581.65,579.36,579.99,113123.0,579.87,581.65,579.36,579.99,113123.0
2025-06-03 09:40:00,579.85,580.37,575.61,575.86,158444.0,579.85,580.37,575.61,575.86,158444.0
2025-06-03 09:50:00,575.97,576.78,573.44,574.51,38138.0,575.97,576.78,573.44,574.51,38138.0
2025-06-03 10:00:00,574.75,577.1,574.71,577.1,44188.0,574.75,577.1,574.71,577.1,44188.0
2025-06-03 10:10:00,577.31,578.17,577.11,577.69,11881.0,577.31,578.17,577.11,577.69,11881.0
2025-06-03 10:20:00,577.83,578.5,577.01,578.49,20384.0,577.83,578.5,577.01,578.49,20384.0
2025-06-03 10:30:00,578.55,578.84,577.03,577.04,19826.0,578.55,578.84,577.03,577.04,19826.0
2025-06-03 10:40:00,577.07,578.0,577.06,577.78,8234.0,577.07,578.0,577.06,577.78,8234.0
2025-06-03 10:50:00,577.73,578.01,577.47,577.77,16569.0,577.73,578.01,577.47,577.77,16569.0
2025-06-03 11:00:00,577.94,578.9,577.26,577.26,32698.0,577.94,578.9,577.26,577.26,32698.0
2025-06-03 11:10:00,577.26,578.81,577.26,578.65,6689.0,577.26,578.81,577.26,578.65,6689.0
2025-06-03 11:20:00,578.65,579.39,578.14,579.16,16831.0,578.65,579.39,578.14,579.16,16831.0
2025-06-03 11:30:00,579.18,579.36,578.41,578.69,31869.0,579.18,579.36,578.41,578.69,31869.0
2025-06-03 11:40:00,578.75,579.02,577.94,578.49,21684.0,578.75,579.02,577.94,578.49,21684.0
2025-06-03 11:50:00,578.46,579.43,578.22,579.22,14909.0,578.46,579.43,578.22,579.22,14909.0
2025-06-03 12:00:00,579.17,579.17,577.25,577.45,13863.0,579.17,579.17,577.25,577.45,13863.0
2025-06-03 12:10:00,577.41,578.26,577.22,578.08,19365.0,577.41,578.26,577.22,578.08,19365.0
2025-06-03 12:20:00,578.03,578.03,577.14,577.53,13313.0,578.03,578.03,577.14,577.53,13313.0
2025-06-03 12:30:00,577.63,578.14,577.24,577.89,20176.0,577.63,578.14,577.24,577.89,20176.0
2025-06-03 12:40:00,577.76,578.06,577.2,577.55,12703.0,577.76,578.06,577.2,577.55,12703.0
2025-06-03 12:50:00,578.02,578.32,577.68,578.03,11996.0,578.02,578.32,577.68,578.03,11996.0
2025-06-03 13:00:00,577.91,578.76,577.91,578.61,9981.0,577.91,578.76,577.91,578.61,9981.0
2025-06-03 13:10:00,578.79,579.19,578.43,579.13,7749.0,578.79,579.19,578.43,579.13,7749.0
2025-06-03 13:20:00,578.97,579.79,578.96,579.33,8330.0,578.97,579.79,578.96,579.33,8330.0
2025-06-03 13:30:00,579.55,579.59,579.02,579.2,10663.0,579.55,579.59,579.02,579.2,10663.0
2025-06-03 13:40:00,579.53,579.87,579.2,579.5,10097.0,579.53,579.87,579.2,579.5,10097.0
2025-06-03 13:50:00,579.4,580.06,579.21,579.64,8460.0,579.4,580.06,579.21,579.64,8460.0
2025-06-03 14:00:00,579.61,580.54,579.11,580.37,7785.0,579.61,580.54,579.11,580.37,7785.0
2025-06-03 14:10:00,580.21,581.43,579.98,581.4,8746.0,580.21,581.43,579.98,581.4,8746.0
2025-06-03 14:20:00,581.34,581.42,580.74,581.42,15583.0,581.34,581.42,580.74,581.42,15583.0
2025-06-03 14:30:00,581.42,581.64,580.9,580.96,9057.0,581.42,581.64,580.9,580.96,9057.0
2025-06-03 14:40:00,581.13,581.46,580.79,581.46,4065.0,581.13,581.46,580.79,581.46,4065.0
2025-06-03 14:50:00,581.37,581.83,581.2,581.63,7900.0,581.37,581.83,581.2,581.63,7900.0
2025-06-03 15:00:00,581.7,581.85,581.4,581.85,11763.0,581.7,581.85,581.4,581.85,11763.0
2025-06-03 15:10:00,581.76,581.78,581.07,581.26,12084.0,581.76,581.78,581.07,581.26,12084.0
2025-06-03 15:20:00,581.12,581.49,580.98,581.29,11948.0,581.12,581.49,580.98,581.29,11948.0
2025-06-03 15:30:00,581.46,581.98,581.3,581.73,16362.0,581.46,581.98,581.3,581.73,16362.0
2025-06-03 15:40:00,581.78,581.78,580.81,581.12,19498.0,581.78,581.78,580.81,581.12,19498.0
2025-06-03 15:50:00,580.93,582.53,580.93,581.79,85790.0,580.93,582.53,580.93,581.79,85790.0
2025-06-04 09:30:00,584.17,584.76,582.88,584.36,35237.0,584.17,584.76,582.88,584.36,35237.0
2025-06-04 09:40:00,584.01,584.27,583.09,584.15,13508.0,584.01,584.27,583.09,584.15,13508.0
2025-06-04 09:50:00,584.46,586.09,584.22,585.86,22011.0,584.46,586.09,584.22,585.86,22011.0
2025-06-04 10:00:00,585.85,586.47,585.4,586.04,26690.0,585.85,586.47,585.4,586.04,26690.0
2025-06-04 10:10:00,586.18,586.85,585.39,585.39,15068.0,586.18,586.85,585.39,585.39,15068.0
2025-06-04 10:20:00,585.13,586.13,585.0,585.85,6249.0,585.13,586.13,585.0,585.85,6249.0
2025-06-04 10:30:00,585.96,586.5,585.88,586.34,29056.0,585.96,586.5,585.88,586.34,29056.0
2025-06-04 10:40:00,586.21,586.3,585.32,585.75,10566.0,586.21,586.3,585.32,585.75,10566.0
2025-06-04 10:50:00,585.74,585.88,585.08,585.76,14896.0,585.74,585.88,585.08,585.76,14896.0
2025-06-04 11:00:00,585.8,585.85,585.27,585.42,6787.0,585.8,585.85,585.27,585.42,6787.0
2025-06-04 11:10:00,585.26,585.55,584.4,584.55,4554.0,585.26,585.55,584.4,584.55,4554.0
2025-06-04 11:20:00,584.75,584.89,584.28,584.28,7797.0,584.75,584.89,584.28,584.28,7797.0
2025-06-04 11:30:00,584.1,584.37,584.1,584.36,1468.0,584.1,584.37,584.1,584.36,1468.0
2025-06-04 11:40:00,584.16,584.42,583.82,584.31,5682.0,584.16,584.42,583.82,584.31,5682.0
2025-06-04 11:50:00,584.38,584.5,584.13,584.3,5393.0,584.38,584.5,584.13,584.3,5393.0
2025-06-04 12:00:00,584.33,584.34,583.41,583.41,4980.0,584.33,584.34,583.41,583.41,4980.0
2025-06-04 12:10:00,583.27,583.56,583.14,583.4,15770.0,583.27,583.56,583.14,583.4,15770.0
2025-06-04 12:20:00,583.44,583.5,582.22,582.22,8452.0,583.44,583.5,582.22,582.22,8452.0
2025-06-04 12:30:00,582.45,583.01,582.31,582.63,19681.0,582.45,583.01,582.31,582.63,19681.0
2025-06-04 12:40:00,582.88,583.77,582.43,583.22,114652.0,582.88,583.77,582.43,583.22,114652.0
2025-06-04 12:50:00,583.5,583.72,582.85,583.42,22569.0,583.5,583.72,582.85,583.42,22569.0
2025-06-04 13:00:00,583.55,583.76,583.45,583.52,9175.0,583.55,583.76,583.45,583.52,9175.0
2025-06-04 13:10:00,583.53,584.47,583.44,583.88,10897.0,583.53,584.47,583.44,583.88,10897.0
2025-06-04 13:20:00,583.99,584.32,583.88,584.32,2255.0,583.99,584.32,583.88,584.32,2255.0
2025-06-04 13:30:00,584.26,584.86,584.26,584.73,8434.0,584.26,584.86,584.26,584.73,8434.0
2025-06-04 13:40:00,584.68,585.05,584.63,584.89,13205.0,584.68,585.05,584.63,584.89,13205.0
2025-06-04 13:50:00,584.9,585.04,584.71,584.78,2350.0,584.9,585.04,584.71,584.78,2350.0
2025-06-04 14:00:00,585.14,585.4,584.93,584.95,10231.0,585.14,585.4,584.93,584.95,10231.0
2025-06-04 14:10:00,585.0,585.1,584.69,584.89,5729.0,585.0,585.1,584.69,584.89,5729.0
2025-06-04 14:20:00,584.89,585.34,584.89,585.04,12669.0,584.89,585.34,584.89,585.04,12669.0
2025-06-04 14:30:00,585.0,585.34,584.65,585.13,12497.0,585.0,585.34,584.65,585.13,12497.0
2025-06-04 14:40:00,585.11,585.21,584.78,584.99,7044.0,585.11,585.21,584.78,584.99,7044.0
2025-06-04 14:50:00,584.96,585.09,584.74,584.84,7139.0,584.96,585.09,584.74,584.84,7139.0
2025-06-04 15:00:00,584.86,584.9,584.23,584.24,10331.0,584.86,584.9,584.23,584.24,10331.0
2025-06-04 15:10:00,584.35,584.56,584.0,584.48,6721.0,584.35,584.56,584.0,584.48,6721.0
2025-06-04 15:20:00,584.63,584.91,584.43,584.81,10552.0,584.63,584.91,584.43,584.81,10552.0
2025-06-04 15:30:00,584.81,584.99,584.27,584.51,11731.0,584.81,584.99,584.27,584.51,11731.0
2025-06-04 15:40:00,584.51,584.87,584.2,584.29,15297.0,584.51,584.87,584.2,584.29,15297.0
2025-06-04 15:50:00,584.16,584.81,583.83,584.09,60910.0,584.16,584.81,583.83,584.09,60910.0
2025-06-05 09:30:00,586.31,586.31,583.89,585.23,34302.0,586.31,586.31,583.89,585.23,34302.0
2025-06-05 09:40:00,585.26,585.77,583.97,584.99,16644.0,585.26,585.77,583.97,584.99,16644.0
2025-06-05 09:50:00,584.99,585.28,583.6,584.06,13440.0,584.99,585.28,583.6,584.06,13440.0
2025-06-05 10:00:00,584.06,585.23,584.02,584.77,13013.0,584.06,585.23,584.02,584.77,13013.0
2025-06-05 10:10:00,584.76,585.35,584.76,584.82,9267.0,584.76,585.35,584.76,584.82,9267.0
2025-06-05 10:20:00,584.87,585.76,584.78,584.9,19440.0,584.87,585.76,584.78,584.9,19440.0
2025-06-05 10:30:00,585.16,585.64,583.85,585.26,17392.0,585.16,585.64,583.85,585.26,17392.0
2025-06-05 10:40:00,585.5,586.64,584.67,585.96,21793.0,585.5,586.64,584.67,585.96,21793.0
2025-06-05 10:50:00,585.9,586.1,585.45,585.97,5300.0,585.9,586.1,585.45,585.97,5300.0
2025-06-05 11:00:00,586.17,586.37,585.97,586.22,9893.0,586.17,586.37,585.97,586.22,9893.0
2025-06-05 11:10:00,586.15,586.59,586.08,586.59,9944.0,586.15,586.59,586.08,586.59,9944.0
2025-06-05 11:20:00,586.5,586.69,585.98,586.31,24108.0,586.5,586.69,585.98,586.31,24108.0
2025-06-05 11:30:00,586.31,586.65,585.8,585.94,22961.0,586.31,586.65,585.8,585.94,22961.0
2025-06-05 11:40:00,586.0,586.18,585.7,586.08,12720.0,586.0,586.18,585.7,586.08,12720.0
2025-06-05 11:50:00,586.04,586.23,585.7,585.81,20312.0,586.04,586.23,585.7,585.81,20312.0
2025-06-05 12:00:00,586.05,586.24,585.83,585.9,7358.0,586.05,586.24,585.83,585.9,7358.0
2025-06-05 12:10:00,585.99,586.25,585.53,585.84,14267.0,585.99,586.25,585.53,585.84,14267.0
2025-06-05 12:20:00,585.83,586.08,585.58,585.9,4384.0,585.83,586.08,585.58,585.9,4384.0
2025-06-05 12:30:00,585.81,585.92,585.6,585.63,6749.0,585.81,585.92,585.6,585.63,6749.0
2025-06-05 12:40:00,585.52,585.66,583.6,584.01,6970.0,585.52,585.66,583.6,584.01,6970.0
2025-06-05 12:50:00,583.75,583.95,583.05,583.95,4614.0,583.75,583.95,583.05,583.95,4614.0
2025-06-05 13:00:00,583.5,583.66,583.01,583.46,3313.0,583.5,583.66,583.01,583.46,3313.0
2025-06-05 13:10:00,583.39,584.27,583.39,584.26,13344.0,583.39,584.27,583.39,584.26,13344.0
2025-06-05 13:20:00,584.26,584.54,584.22,584.22,2584.0,584.26,584.54,584.22,584.22,2584.0
2025-06-05 13:30:00,584.32,584.57,584.21,584.54,4074.0,584.32,584.57,584.21,584.54,4074.0
2025-06-05 13:40:00,584.4,584.8,584.14,584.54,12003.0,584.4,584.8,584.14,584.54,12003.0
2025-06-05 13:50:00,584.39,584.39,583.8,584.1,6210.0,584.39,584.39,583.8,584.1,6210.0
2025-06-05 14:00:00,583.99,584.45,583.08,583.47,16702.0,583.99,584.45,583.08,583.47,16702.0
2025-06-05 14:10:00,583.53,583.92,582.63,583.7,8148.0,583.53,583.92,582.63,583.7,8148.0
2025-06-05 14:20:00,583.84,584.56,583.59,584.29,17104.0,583.84,584.56,583.59,584.29,17104.0
2025-06-05 14:30:00,584.29,584.82,584.03,584.62,7109.0,584.29,584.82,584.03,584.62,7109.0
2025-06-05 14:40:00,584.79,584.87,584.46,584.82,7039.0,584.79,584.87,584.46,584.82,7039.0
2025-06-05 14:50:00,584.82,585.31,584.79,584.96,11222.0,584.82,585.31,584.79,584.96,11222.0
2025-06-05 15:00:00,584.97,585.75,584.86,585.5,8583.0,584.97,585.75,584.86,585.5,8583.0
2025-06-05 15:10:00,585.49,585.54,583.07,583.35,9597.0,585.49,585.54,583.07,583.35,9597.0
2025-06-05 15:20:00,583.51,584.25,582.92,583.93,9049.0,583.51,584.25,582.92,583.93,9049.0
2025-06-05 15:30:00,584.1,585.86,583.92,585.38,9556.0,584.1,585.86,583.92,585.38,9556.0
2025-06-05 15:40:00,585.57,585.67,584.96,585.32,11292.0,585.57,585.67,584.96,585.32,11292.0
2025-06-05 15:50:00,585.0,585.45,584.05,585.44,62192.0,585.0,585.45,584.05,585.44,62192.0
2025-06-06 09:30:00,587.91,589.19,586.37,587.9,64827.0,587.91,589.19,586.37,587.9,64827.0
2025-06-06 09:40:00,587.93,589.41,587.07,589.16,22821.0,587.93,589.41,587.07,589.16,22821.0
2025-06-06 09:50:00,589.35,590.95,589.09,590.95,28720.0,589.35,590.95,589.09,590.95,28720.0
2025-06-06 10:00:00,590.64,591.16,589.39,589.77,12157.0,590.64,591.16,589.39,589.77,12157.0
2025-06-06 10:10:00,589.9,589.9,587.55,588.68,16616.0,589.9,589.9,587.55,588.68,16616.0
2025-06-06 10:20:00,588.6,590.15,588.6,589.16,8448.0,588.6,590.15,588.6,589.16,8448.0
2025-06-06 10:30:00,588.99,589.2,588.07,589.13,10075.0,588.99,589.2,588.07,589.13,10075.0
2025-06-06 10:40:00,588.9,589.78,588.84,589.04,5766.0,588.9,589.78,588.84,589.04,5766.0
2025-06-06 10:50:00,589.07,589.46,588.59,589.13,7197.0,589.07,589.46,588.59,589.13,7197.0
2025-06-06 11:00:00,588.89,589.44,588.68,588.96,10689.0,588.89,589.44,588.68,588.96,10689.0
2025-06-06 11:10:00,588.96,589.12,586.82,586.85,17373.0,588.96,589.12,586.82,586.85,17373.0
2025-06-06 11:20:00,586.73,587.63,586.32,587.63,8532.0,586.73,587.63,586.32,587.63,8532.0
2025-06-06 11:30:00,587.72,587.98,587.21,587.49,8001.0,587.72,587.98,587.21,587.49,8001.0
2025-06-06 11:40:00,587.52,588.31,587.51,588.1,34031.0,587.52,588.31,587.51,588.1,34031.0
2025-06-06 11:50:00,588.36,588.36,587.51,587.51,7917.0,588.36,588.36,587.51,587.51,7917.0
2025-06-06 12:00:00,587.75,588.25,587.52,588.06,12453.0,587.75,588.25,587.52,588.06,12453.0
2025-06-06 12:10:00,587.98,588.15,587.52,587.59,9782.0,587.98,588.15,587.52,587.59,9782.0
2025-06-06 12:20:00,587.51,587.98,587.45,587.71,15203.0,587.51,587.98,587.45,587.71,15203.0
2025-06-06 12:30:00,587.74,587.77,587.22,587.33,5653.0,587.74,587.77,587.22,587.33,5653.0
2025-06-06 12:40:00,587.11,587.36,586.71,587.09,7908.0,587.11,587.36,586.71,587.09,7908.0
2025-06-06 12:50:00,587.11,587.11,586.04,586.63,6989.0,587.11,587.11,586.04,586.63,6989.0
2025-06-06 13:00:00,586.65,586.93,586.5,586.74,5754.0,586.65,586.93,586.5,586.74,5754.0
2025-06-06 13:10:00,586.74,586.89,586.34,586.88,4460.0,586.74,586.89,586.34,586.88,4460.0
2025-06-06 13:20:00,587.19,587.48,586.93,587.0,5848.0,587.19,587.48,586.93,587.0,5848.0
2025-06-06 13:30:00,587.06,588.0,587.01,588.0,26979.0,587.06,588.0,587.01,588.0,26979.0
2025-06-06 13:40:00,587.85,587.85,587.33,587.78,9782.0,587.85,587.85,587.33,587.78,9782.0
2025-06-06 13:50:00,587.83,588.01,587.45,587.88,3946.0,587.83,588.01,587.45,587.88,3946.0
2025-06-06 14:00:00,588.04,589.04,587.91,588.9,6392.0,588.04,589.04,587.91,588.9,6392.0
2025-06-06 14:10:00,588.73,588.91,588.57,588.73,10833.0,588.73,588.91,588.57,588.73,10833.0
2025-06-06 14:20:00,588.87,588.9,588.39,588.63,12893.0,588.87,588.9,588.39,588.63,12893.0
2025-06-06 14:30:00,588.64,589.12,588.33,588.6,26172.0,588.64,589.12,588.33,588.6,26172.0
2025-06-06 14:40:00,588.85,589.08,588.36,588.87,11475.0,588.85,589.08,588.36,588.87,11475.0
2025-06-06 14:50:00,588.89,589.5,588.89,589.42,3422.0,588.89,589.5,588.89,589.42,3422.0
2025-06-06 15:00:00,589.31,589.75,589.25,589.39,6235.0,589.31,589.75,589.25,589.39,6235.0
2025-06-06 15:10:00,589.45,589.79,589.4,589.65,8125.0,589.45,589.79,589.4,589.65,8125.0
2025-06-06 15:20:00,589.53,590.24,589.49,590.06,6313.0,589.53,590.24,589.49,590.06,6313.0
2025-06-06 15:30:00,590.06,590.59,590.06,590.11,13309.0,590.06,590.59,590.06,590.11,13309.0
2025-06-06 15:40:00,590.25,590.37,589.65,589.82,6928.0,590.25,590.37,589.65,589.82,6928.0
2025-06-06 15:50:00,589.99,590.38,589.66,590.06,53847.0,589.99,590.38,589.66,590.06,53847.0
2025-06-09 09:30:00,588.74,590.0,584.21,586.7,50372.0,588.74,590.0,584.21,586.7,50372.0
2025-06-09 09:40:00,586.67,588.43,586.43,588.17,13812.0,586.67,588.43,586.43,588.17,13812.0
2025-06-09 09:50:00,588.65,588.65,585.77,586.2,14435.0,588.65,588.65,585.77,586.2,14435.0
2025-06-09 10:00:00,585.71,586.04,582.68,582.84,31999.0,585.71,586.04,582.68,582.84,31999.0
2025-06-09 10:10:00,582.84,582.98,581.7,582.67,20369.0,582.84,582.98,581.7,582.67,20369.0
2025-06-09 10:20:00,582.43,583.4,582.05,583.0,11522.0,582.43,583.4,582.05,583.0,11522.0
2025-06-09 10:30:00,583.02,583.02,581.14,581.46,25588.0,583.02,583.02,581.14,581.46,25588.0
2025-06-09 10:40:00,581.46,581.46,580.0,580.61,24795.0,581.46,581.46,580.0,580.61,24795.0
2025-06-09 10:50:00,580.45,582.77,580.22,582.57,18918.0,580.45,582.77,580.22,582.57,18918.0
2025-06-09 11:00:00,582.57,583.41,582.08,582.63,20271.0,582.57,583.41,582.08,582.63,20271.0
2025-06-09 11:10:00,582.78,584.0,582.46,583.87,13557.0,582.78,584.0,582.46,583.87,13557.0
2025-06-09 11:20:00,583.86,584.57,583.6,583.82,10152.0,583.86,584.57,583.6,583.82,10152.0
2025-06-09 11:30:00,583.54,585.59,583.28,585.56,20323.0,583.54,585.59,583.28,585.56,20323.0
2025-06-09 11:40:00,585.41,585.9,584.79,584.99,11289.0,585.41,585.9,584.79,584.99,11289.0
2025-06-09 11:50:00,584.89,585.39,584.79,584.8,9156.0,584.89,585.39,584.79,584.8,9156.0
2025-06-09 12:00:00,584.78,584.91,584.22,584.36,30424.0,584.78,584.91,584.22,584.36,30424.0
2025-06-09 12:10:00,584.64,585.18,584.39,585.18,12526.0,584.64,585.18,584.39,585.18,12526.0
2025-06-09 12:20:00,584.94,585.18,584.75,584.83,11611.0,584.94,585.18,584.75,584.83,11611.0
2025-06-09 12:30:00,584.75,585.21,584.36,584.36,20659.0,584.75,585.21,584.36,584.36,20659.0
2025-06-09 12:40:00,584.27,584.67,584.07,584.09,9419.0,584.27,584.67,584.07,584.09,9419.0
2025-06-09 12:50:00,584.21,585.5,584.08,584.83,14372.0,584.21,585.5,584.08,584.83,14372.0
2025-06-09 13:00:00,584.86,585.33,584.78,584.85,6881.0,584.86,585.33,584.78,584.85,6881.0
2025-06-09 13:10:00,585.0,585.56,584.9,585.42,8786.0,585.0,585.56,584.9,585.42,8786.0
2025-06-09 13:20:00,585.42,586.42,585.42,586.42,5103.0,585.42,586.42,585.42,586.42,5103.0
2025-06-09 13:30:00,586.5,586.5,585.81,586.2,9373.0,586.5,586.5,585.81,586.2,9373.0
2025-06-09 13:40:00,586.06,586.6,586.02,586.46,4250.0,586.06,586.6,586.02,586.46,4250.0
2025-06-09 13:50:00,586.46,586.63,586.18,586.22,3459.0,586.46,586.63,586.18,586.22,3459.0
2025-06-09 14:00:00,586.26,586.69,586.26,586.53,2760.0,586.26,586.69,586.26,586.53,2760.0
2025-06-09 14:10:00,586.7,586.92,586.7,586.88,6722.0,586.7,586.92,586.7,586.88,6722.0
2025-06-09 14:20:00,586.76,586.94,586.63,586.67,3894.0,586.76,586.94,586.63,586.67,3894.0
2025-06-09 14:30:00,586.79,587.0,586.04,586.11,8770.0,586.79,587.0,586.04,586.11,8770.0
2025-06-09 14:40:00,586.11,586.24,585.88,586.08,9355.0,586.11,586.24,585.88,586.08,9355.0
2025-06-09 14:50:00,586.13,586.4,585.97,586.13,11765.0,586.13,586.4,585.97,586.13,11765.0
2025-06-09 15:00:00,586.13,586.19,585.71,585.88,12546.0,586.13,586.19,585.71,585.88,12546.0
2025-06-09 15:10:00,585.98,586.18,585.45,585.63,8681.0,585.98,586.18,585.45,585.63,8681.0
2025-06-09 15:20:00,585.63,585.9,585.34,585.81,18192.0,585.63,585.9,585.34,585.81,18192.0
2025-06-09 15:30:00,585.78,586.34,585.51,586.06,19353.0,585.78,586.34,585.51,586.06,19353.0
2025-06-09 15:40:00,586.05,586.09,584.82,585.01,31808.0,586.05,586.09,584.82,585.01,31808.0
2025-06-09 15:50:00,585.23,585.64,584.08,584.09,102108.0,585.23,585.64,584.08,584.09,102108.0
2025-06-10 09:30:00,584.65,586.57,584.04,585.73,56276.0,584.65,586.57,584.04,585.73,56276.0
2025-06-10 09:40:00,585.86,586.19,585.55,585.91,12602.0,585.86,586.19,585.55,585.91,12602.0
2025-06-10 09:50:00,585.91,586.1,584.23,584.83,21706.0,585.91,586.1,584.23,584.83,21706.0
2025-06-10 10:00:00,584.96,585.34,583.16,585.27,25210.0,584.96,585.34,583.16,585.27,25210.0
2025-06-10 10:10:00,585.0,585.52,584.47,585.39,16496.0,585.0,585.52,584.47,585.39,16496.0
2025-06-10 10:20:00,585.67,586.56,585.61,586.39,21089.0,585.67,586.56,585.61,586.39,21089.0
2025-06-10 10:30:00,586.45,586.75,586.15,586.57,11147.0,586.45,586.75,586.15,586.57,11147.0
2025-06-10 10:40:00,586.61,587.65,586.58,586.98,8650.0,586.61,587.65,586.58,586.98,8650.0
2025-06-10 10:50:00,586.99,587.28,586.2,586.4,7571.0,586.99,587.28,586.2,586.4,7571.0
2025-06-10 11:00:00,586.4,587.09,585.93,585.93,9781.0,586.4,587.09,585.93,585.93,9781.0
2025-06-10 11:10:00,585.93,586.31,585.86,586.28,3805.0,585.93,586.31,585.86,586.28,3805.0
2025-06-10 11:20:00,586.29,586.49,585.14,585.6,7722.0,586.29,586.49,585.14,585.6,7722.0
2025-06-10 11:30:00,585.59,586.47,584.51,585.98,18909.0,585.59,586.47,584.51,585.98,18909.0
2025-06-10 11:40:00,585.97,586.19,585.73,585.88,6229.0,585.97,586.19,585.73,585.88,6229.0
2025-06-10 11:50:00,585.88,586.4,585.87,586.31,10340.0,585.88,586.4,585.87,586.31,10340.0
2025-06-10 12:00:00,586.45,586.99,586.45,586.75,11216.0,586.45,586.99,586.45,586.75,11216.0
2025-06-10 12:10:00,586.93,586.98,586.65,586.83,8651.0,586.93,586.98,586.65,586.83,8651.0
2025-06-10 12:20:00,586.93,587.26,586.72,587.09,13251.0,586.93,587.26,586.72,587.09,13251.0
2025-06-10 12:30:00,587.1,587.46,587.1,587.41,11834.0,587.1,587.46,587.1,587.41,11834.0
2025-06-10 12:40:00,587.31,588.12,587.24,587.94,21565.0,587.31,588.12,587.24,587.94,21565.0
2025-06-10 12:50:00,588.0,588.13,587.82,588.09,20572.0,588.0,588.13,587.82,588.09,20572.0
2025-06-10 13:00:00,588.06,588.16,587.66,588.05,20108.0,588.06,588.16,587.66,588.05,20108.0
2025-06-10 13:10:00,588.0,589.18,587.99,588.14,16267.0,588.0,589.18,587.99,588.14,16267.0
2025-06-10 13:20:00,588.14,588.62,587.99,588.51,5405.0,588.14,588.62,587.99,588.51,5405.0
2025-06-10 13:30:00,588.51,589.23,588.43,589.22,6387.0,588.51,589.23,588.43,589.22,6387.0
2025-06-10 13:40:00,589.17,589.17,588.72,588.72,5197.0,589.17,589.17,588.72,588.72,5197.0
2025-06-10 13:50:00,588.86,589.13,588.4,588.4,23349.0,588.86,589.13,588.4,588.4,23349.0
2025-06-10 14:00:00,588.31,589.02,587.7,588.95,6646.0,588.31,589.02,587.7,588.95,6646.0
2025-06-10 14:10:00,588.87,588.87,588.28,588.31,5434.0,588.87,588.87,588.28,588.31,5434.0
2025-06-10 14:20:00,588.47,588.47,587.95,588.1,4318.0,588.47,588.47,587.95,588.1,4318.0
2025-06-10 14:30:00,588.22,588.59,587.7,588.59,3393.0,588.22,588.59,587.7,588.59,3393.0
2025-06-10 14:40:00,588.66,588.67,588.42,588.49,3840.0,588.66,588.67,588.42,588.49,3840.0
2025-06-10 14:50:00,588.49,589.22,588.36,588.84,7846.0,588.49,589.22,588.36,588.84,7846.0
2025-06-10 15:00:00,588.75,589.62,588.65,589.3,4462.0,588.75,589.62,588.65,589.3,4462.0
2025-06-10 15:10:00,589.31,589.38,588.91,588.95,4582.0,589.31,589.38,588.91,588.95,4582.0
2025-06-10 15:20:00,588.99,589.28,588.94,588.94,5758.0,588.99,589.28,588.94,588.94,5758.0
2025-06-10 15:30:00,589.09,589.11,588.52,588.65,14218.0,589.09,589.11,588.52,588.65,14218.0
2025-06-10 15:40:00,588.64,588.94,588.06,588.06,11724.0,588.64,588.94,588.06,588.06,11724.0
2025-06-10 15:50:00,588.33,589.87,588.19,589.42,55258.0,588.33,589.87,588.19,589.42,55258.0
2025-06-11 09:30:00,590.32,590.32,587.6,589.66,186626.0,590.32,590.32,587.6,589.66,186626.0
2025-06-11 09:40:00,589.71,591.55,589.71,590.79,16511.0,589.71,591.55,589.71,590.79,16511.0
2025-06-11 09:50:00,590.73,591.5,590.27,590.58,29074.0,590.73,591.5,590.27,590.58,29074.0
2025-06-11 10:00:00,590.58,591.53,590.31,591.33,34549.0,590.58,591.53,590.31,591.33,34549.0
2025-06-11 10:10:00,591.33,592.02,590.62,591.8,31552.0,591.33,592.02,590.62,591.8,31552.0
2025-06-11 10:20:00,591.79,592.84,591.65,592.7,75013.0,591.79,592.84,591.65,592.7,75013.0
2025-06-11 10:30:00,592.75,593.19,591.81,593.02,57071.0,592.75,593.19,591.81,593.02,57071.0
2025-06-11 10:40:00,592.83,593.97,592.22,593.68,29182.0,592.83,593.97,592.22,593.68,29182.0
2025-06-11 10:50:00,593.9,594.08,593.35,593.57,21589.0,593.9,594.08,593.35,593.57,21589.0
2025-06-11 11:00:00,593.48,593.52,592.25,592.4,14765.0,593.48,593.52,592.25,592.4,14765.0
2025-06-11 11:10:00,592.39,593.2,592.33,592.99,7356.0,592.39,593.2,592.33,592.99,7356.0
2025-06-11 11:20:00,593.12,593.21,592.7,592.75,10357.0,593.12,593.21,592.7,592.75,10357.0
2025-06-11 11:30:00,592.65,593.2,592.34,592.89,18202.0,592.65,593.2,592.34,592.89,18202.0
2025-06-11 11:40:00,592.95,593.13,592.6,592.87,19756.0,592.95,593.13,592.6,592.87,19756.0
2025-06-11 11:50:00,592.87,593.32,592.51,592.99,29015.0,592.87,593.32,592.51,592.99,29015.0
2025-06-11 12:00:00,592.99,593.1,591.47,592.05,9485.0,592.99,593.1,591.47,592.05,9485.0
2025-06-11 12:10:00,592.08,592.5,591.6,592.36,11915.0,592.08,592.5,591.6,592.36,11915.0
2025-06-11 12:20:00,592.23,593.11,592.21,592.97,11461.0,592.23,593.11,592.21,592.97,11461.0
2025-06-11 12:30:00,593.1,593.69,592.64,592.92,19416.0,593.1,593.69,592.64,592.92,19416.0
2025-06-11 12:40:00,592.82,593.73,592.67,593.37,15132.0,592.82,593.73,592.67,593.37,15132.0
2025-06-11 12:50:00,593.51,594.06,593.39,593.88,16706.0,593.51,594.06,593.39,593.88,16706.0
2025-06-11 13:00:00,593.66,594.34,593.53,594.34,12569.0,593.66,594.34,593.53,594.34,12569.0
2025-06-11 13:10:00,594.14,594.15,593.74,593.79,12624.0,594.14,594.15,593.74,593.79,12624.0
2025-06-11 13:20:00,593.94,594.59,593.79,594.49,7764.0,593.94,594.59,593.79,594.49,7764.0
2025-06-11 13:30:00,594.59,594.71,593.68,593.71,20452.0,594.59,594.71,593.68,593.71,20452.0
2025-06-11 13:40:00,593.75,593.77,592.99,593.1,10323.0,593.75,593.77,592.99,593.1,10323.0
2025-06-11 13:50:00,593.08,593.52,592.61,592.62,8015.0,593.08,593.52,592.61,592.62,8015.0
2025-06-11 14:00:00,592.62,592.72,591.09,592.2,13364.0,592.62,592.72,591.09,592.2,13364.0
2025-06-11 14:10:00,592.0,592.0,589.54,590.33,16436.0,592.0,592.0,589.54,590.33,16436.0
2025-06-11 14:20:00,590.56,590.73,590.1,590.1,6125.0,590.56,590.73,590.1,590.1,6125.0
2025-06-11 14:30:00,590.08,590.84,589.51,590.84,9743.0,590.08,590.84,589.51,590.84,9743.0
2025-06-11 14:40:00,590.66,591.24,590.13,591.22,7262.0,590.66,591.24,590.13,591.22,7262.0
2025-06-11 14:50:00,591.16,591.3,590.05,590.21,13315.0,591.16,591.3,590.05,590.21,13315.0
2025-06-11 15:00:00,590.22,590.23,589.11,589.87,16027.0,590.22,590.23,589.11,589.87,16027.0
2025-06-11 15:10:00,589.82,590.06,589.25,589.47,11533.0,589.82,590.06,589.25,589.47,11533.0
2025-06-11 15:20:00,589.38,590.25,589.38,589.72,16480.0,589.38,590.25,589.38,589.72,16480.0
2025-06-11 15:30:00,589.87,590.15,588.81,589.71,14609.0,589.87,590.15,588.81,589.71,14609.0
2025-06-11 15:40:00,589.67,590.24,589.3,589.5,17700.0,589.67,590.24,589.3,589.5,17700.0
2025-06-11 15:50:00,589.59,591.16,589.5,591.15,115957.0,589.59,591.16,589.5,591.15,115957.0
2025-06-12 09:30:00,589.43,589.43,584.56,586.95,57300.0,589.43,589.43,584.56,586.95,57300.0
2025-06-12 09:40:00,587.13,588.2,586.3,587.73,21637.0,587.13,588.2,586.3,587.73,21637.0
2025-06-12 09:50:00,587.9,588.84,586.55,588.71,36123.0,587.9,588.84,586.55,588.71,36123.0
2025-06-12 10:00:00,588.41,589.21,587.41,588.42,22758.0,588.41,589.21,587.41,588.42,22758.0
2025-06-12 10:10:00,588.42,590.08,588.0,589.69,32325.0,588.42,590.08,588.0,589.69,32325.0
2025-06-12 10:20:00,589.83,590.09,589.08,589.85,9527.0,589.83,590.09,589.08,589.85,9527.0
2025-06-12 10:30:00,589.85,590.56,589.71,590.26,23639.0,589.85,590.56,589.71,590.26,23639.0
2025-06-12 10:40:00,590.32,590.67,588.91,589.16,20716.0,590.32,590.67,588.91,589.16,20716.0
2025-06-12 10:50:00,589.15,589.33,588.61,588.65,17686.0,589.15,589.33,588.61,588.65,17686.0
2025-06-12 11:00:00,588.65,589.8,588.65,589.32,18646.0,588.65,589.8,588.65,589.32,18646.0
2025-06-12 11:10:00,589.16,589.66,588.74,589.05,8005.0,589.16,589.66,588.74,589.05,8005.0
2025-06-12 11:20:00,589.01,589.12,587.89,588.66,8633.0,589.01,589.12,587.89,588.66,8633.0
2025-06-12 11:30:00,588.66,588.91,588.35,588.35,7153.0,588.66,588.91,588.35,588.35,7153.0
2025-06-12 11:40:00,588.17,588.81,587.69,587.86,9234.0,588.17,588.81,587.69,587.86,9234.0
2025-06-12 11:50:00,587.69,588.25,587.64,587.91,8541.0,587.69,588.25,587.64,587.91,8541.0
2025-06-12 12:00:00,587.9,588.25,587.29,588.25,8976.0,587.9,588.25,587.29,588.25,8976.0
2025-06-12 12:10:00,587.99,588.52,587.99,588.14,6848.0,587.99,588.52,587.99,588.14,6848.0
2025-06-12 12:20:00,588.2,588.2,587.53,587.84,11271.0,588.2,588.2,587.53,587.84,11271.0
2025-06-12 12:30:00,587.74,588.24,586.96,588.23,25049.0,587.74,588.24,586.96,588.23,25049.0
2025-06-12 12:40:00,588.07,588.33,587.92,588.15,10071.0,588.07,588.33,587.92,588.15,10071.0
2025-06-12 12:50:00,587.95,588.13,587.39,587.51,5292.0,587.95,588.13,587.39,587.51,5292.0
2025-06-12 13:00:00,587.5,588.0,587.33,587.33,6958.0,587.5,588.0,587.33,587.33,6958.0
2025-06-12 13:10:00,587.67,588.05,587.49,587.74,8596.0,587.67,588.05,587.49,587.74,8596.0
2025-06-12 13:20:00,587.74,587.87,587.32,587.4,4882.0,587.74,587.87,587.32,587.4,4882.0
2025-06-12 13:30:00,587.55,588.29,587.38,587.86,7606.0,587.55,588.29,587.38,587.86,7606.0
2025-06-12 13:40:00,587.88,587.98,587.51,587.52,4479.0,587.88,587.98,587.51,587.52,4479.0
2025-06-12 13:50:00,587.6,587.79,587.21,587.24,10689.0,587.6,587.79,587.21,587.24,10689.0
2025-06-12 14:00:00,587.12,587.48,587.1,587.24,9014.0,587.12,587.48,587.1,587.24,9014.0
2025-06-12 14:10:00,587.29,587.29,587.0,587.07,4607.0,587.29,587.29,587.0,587.07,4607.0
2025-06-12 14:20:00,587.19,587.3,586.74,587.04,14223.0,587.19,587.3,586.74,587.04,14223.0
2025-06-12 14:30:00,587.19,587.72,586.86,587.6,14405.0,587.19,587.72,586.86,587.6,14405.0
2025-06-12 14:40:00,587.49,587.9,587.44,587.81,4281.0,587.49,587.9,587.44,587.81,4281.0
2025-06-12 14:50:00,587.97,588.49,587.96,588.36,15966.0,587.97,588.49,587.96,588.36,15966.0
2025-06-12 15:00:00,588.3,588.48,588.0,588.04,9165.0,588.3,588.48,588.0,588.04,9165.0
2025-06-12 15:10:00,588.13,588.41,588.1,588.34,17054.0,588.13,588.41,588.1,588.34,17054.0
2025-06-12 15:20:00,588.26,588.86,588.19,588.63,10329.0,588.26,588.86,588.19,588.63,10329.0
2025-06-12 15:30:00,588.63,588.89,588.45,588.63,22039.0,588.63,588.89,588.45,588.63,22039.0
2025-06-12 15:40:00,588.63,588.68,588.24,588.33,12839.0,588.63,588.68,588.24,588.33,12839.0
2025-06-12 15:50:00,588.2,589.34,587.92,589.28,59891.0,588.2,589.34,587.92,589.28,59891.0
2025-06-13 09:30:00,572.86,575.24,560.09,563.63,358100.0,572.86,575.24,560.09,563.63,358100.0
2025-06-13 09:40:00,563.83,566.86,562.05,563.13,263867.0,563.83,566.86,562.05,563.13,263867.0
2025-06-13 09:50:00,562.91,563.38,561.06,563.08,142691.0,562.91,563.38,561.06,563.08,142691.0
2025-06-13 10:00:00,563.27,563.82,559.0,561.05,228147.0,563.27,563.82,559.0,561.05,228147.0
2025-06-13 10:10:00,561.05,561.95,559.14,559.98,198241.0,561.05,561.95,559.14,559.98,198241.0
2025-06-13 10:20:00,559.92,559.92,555.15,557.45,148796.0,559.92,559.92,555.15,557.45,148796.0
2025-06-13 10:30:00,557.51,557.77,552.51,554.3,141937.0,557.51,557.77,552.51,554.3,141937.0
2025-06-13 10:40:00,554.3,555.67,553.0,555.25,97479.0,554.3,555.67,553.0,555.25,97479.0
2025-06-13 10:50:00,555.25,558.18,554.88,557.63,106789.0,555.25,558.18,554.88,557.63,106789.0
2025-06-13 11:00:00,557.78,560.24,557.13,559.72,50741.0,557.78,560.24,557.13,559.72,50741.0
2025-06-13 11:10:00,559.6,560.94,559.04,559.75,50896.0,559.6,560.94,559.04,559.75,50896.0
2025-06-13 11:20:00,559.48,562.29,559.48,562.16,30813.0,559.48,562.29,559.48,562.16,30813.0
2025-06-13 11:30:00,562.08,562.92,561.0,561.11,35322.0,562.08,562.92,561.0,561.11,35322.0
2025-06-13 11:40:00,560.88,563.51,560.65,562.97,45259.0,560.88,563.51,560.65,562.97,45259.0
2025-06-13 11:50:00,562.97,563.67,562.75,562.9,31953.0,562.97,563.67,562.75,562.9,31953.0
2025-06-13 12:00:00,563.02,564.38,562.99,563.94,32396.0,563.02,564.38,562.99,563.94,32396.0
2025-06-13 12:10:00,563.71,565.22,563.07,564.82,80441.0,563.71,565.22,563.07,564.82,80441.0
2025-06-13 12:20:00,564.83,565.57,563.9,564.05,37777.0,564.83,565.57,563.9,564.05,37777.0
2025-06-13 12:30:00,564.11,564.17,562.99,563.24,36786.0,564.11,564.17,562.99,563.24,36786.0
2025-06-13 12:40:00,563.1,563.37,562.61,562.61,36822.0,563.1,563.37,562.61,562.61,36822.0
2025-06-13 12:50:00,562.66,564.44,562.06,563.7,29039.0,562.66,564.44,562.06,563.7,29039.0
2025-06-13 13:00:00,563.46,563.94,562.35,562.71,37434.0,563.46,563.94,562.35,562.71,37434.0
2025-06-13 13:10:00,562.63,562.73,561.19,561.4,27000.0,562.63,562.73,561.19,561.4,27000.0
2025-06-13 13:20:00,561.53,562.53,561.4,561.94,32516.0,561.53,562.53,561.4,561.94,32516.0
2025-06-13 13:30:00,561.62,561.88,561.3,561.85,25963.0,561.62,561.88,561.3,561.85,25963.0
2025-06-13 13:40:00,561.62,562.1,561.25,561.25,27525.0,561.62,562.1,561.25,561.25,27525.0
2025-06-13 13:50:00,561.38,562.68,561.25,562.59,23890.0,561.38,562.68,561.25,562.59,23890.0
2025-06-13 14:00:00,562.59,563.39,560.89,561.09,33863.0,562.59,563.39,560.89,561.09,33863.0
2025-06-13 14:10:00,561.25,561.68,560.6,561.31,32630.0,561.25,561.68,560.6,561.31,32630.0
2025-06-13 14:20:00,561.18,561.36,559.25,559.46,42352.0,561.18,561.36,559.25,559.46,42352.0
2025-06-13 14:30:00,559.5,559.69,558.0,558.35,44331.0,559.5,559.69,558.0,558.35,44331.0
2025-06-13 14:40:00,558.19,559.79,558.19,559.2,32893.0,558.19,559.79,558.19,559.2,32893.0
2025-06-13 14:50:00,559.37,559.79,559.0,559.17,36923.0,559.37,559.79,559.0,559.17,36923.0
2025-06-13 15:00:00,559.31,560.02,558.25,560.0,31405.0,559.31,560.02,558.25,560.0,31405.0
2025-06-13 15:10:00,559.9,560.08,559.24,559.43,40874.0,559.9,560.08,559.24,559.43,40874.0
2025-06-13 15:20:00,559.37,559.95,559.03,559.76,57559.0,559.37,559.95,559.03,559.76,57559.0
2025-06-13 15:30:00,559.64,560.36,559.21,559.8,50971.0,559.64,560.36,559.21,559.8,50971.0
2025-06-13 15:40:00,559.69,560.72,558.72,560.28,61403.0,559.69,560.72,558.72,560.28,61403.0
2025-06-13 15:50:00,560.13,561.98,560.13,561.83,212926.0,560.13,561.98,560.13,561.83,212926.0
2025-06-16 09:30:00,563.9,572.67,562.64,572.62,164534.0,563.9,572.67,562.64,572.62,164534.0
2025-06-16 09:40:00,572.63,573.59,571.29,571.88,78762.0,572.63,573.59,571.29,571.88,78762.0
2025-06-16 09:50:00,571.88,573.94,570.47,573.13,69648.0,571.88,573.94,570.47,573.13,69648.0
2025-06-16 10:00:00,573.38,574.0,570.53,571.05,49260.0,573.38,574.0,570.53,571.05,49260.0
2025-06-16 10:10:00,571.0,572.37,570.77,571.9,86617.0,571.0,572.37,570.77,571.9,86617.0
2025-06-16 10:20:00,572.03,574.39,571.9,573.42,41021.0,572.03,574.39,571.9,573.42,41021.0
2025-06-16 10:30:00,573.43,574.56,572.96,572.97,16595.0,573.43,574.56,572.96,572.97,16595.0
2025-06-16 10:40:00,572.99,574.65,572.98,574.45,31963.0,572.99,574.65,572.98,574.45,31963.0
2025-06-16 10:50:00,574.63,574.91,574.23,574.81,13423.0,574.63,574.91,574.23,574.81,13423.0
2025-06-16 11:00:00,574.81,575.0,572.43,572.59,37042.0,574.81,575.0,572.43,572.59,37042.0
2025-06-16 11:10:00,572.58,573.19,572.2,572.45,22000.0,572.58,573.19,572.2,572.45,22000.0
2025-06-16 11:20:00,572.53,572.94,572.04,572.15,19441.0,572.53,572.94,572.04,572.15,19441.0
2025-06-16 11:30:00,572.45,573.41,571.93,573.14,41863.0,572.45,573.41,571.93,573.14,41863.0
2025-06-16 11:40:00,573.14,573.4,572.6,573.4,24904.0,573.14,573.4,572.6,573.4,24904.0
2025-06-16 11:50:00,573.28,573.36,572.51,572.65,18733.0,573.28,573.36,572.51,572.65,18733.0
2025-06-16 12:00:00,572.7,572.8,572.0,572.0,15469.0,572.7,572.8,572.0,572.0,15469.0
2025-06-16 12:10:00,572.0,572.49,571.97,572.07,22517.0,572.0,572.49,571.97,572.07,22517.0
2025-06-16 12:20:00,572.0,572.44,570.79,571.27,44640.0,572.0,572.44,570.79,571.27,44640.0
2025-06-16 12:30:00,571.23,571.68,571.05,571.46,14940.0,571.23,571.68,571.05,571.46,14940.0
2025-06-16 12:40:00,571.29,571.34,570.49,570.93,19035.0,571.29,571.34,570.49,570.93,19035.0
2025-06-16 12:50:00,570.93,571.15,570.63,570.87,15151.0,570.93,571.15,570.63,570.87,15151.0
2025-06-16 13:00:00,570.69,570.99,570.25,570.48,12953.0,570.69,570.99,570.25,570.48,12953.0
2025-06-16 13:10:00,570.59,570.59,569.78,569.94,18489.0,570.59,570.59,569.78,569.94,18489.0
2025-06-16 13:20:00,569.94,570.38,569.3,570.21,18741.0,569.94,570.38,569.3,570.21,18741.0
2025-06-16 13:30:00,570.12,570.63,569.99,570.14,13391.0,570.12,570.63,569.99,570.14,13391.0
2025-06-16 13:40:00,570.14,570.56,569.61,570.05,12278.0,570.14,570.56,569.61,570.05,12278.0
2025-06-16 13:50:00,569.94,569.99,568.96,569.13,17108.0,569.94,569.99,568.96,569.13,17108.0
2025-06-16 14:00:00,569.01,569.74,569.0,569.54,15773.0,569.01,569.74,569.0,569.54,15773.0
2025-06-16 14:10:00,569.38,569.55,568.92,569.11,17083.0,569.38,569.55,568.92,569.11,17083.0
2025-06-16 14:20:00,569.19,569.44,568.8,569.14,15100.0,569.19,569.44,568.8,569.14,15100.0
2025-06-16 14:30:00,569.25,569.43,568.43,568.61,16292.0,569.25,569.43,568.43,568.61,16292.0
2025-06-16 14:40:00,568.46,568.73,567.73,567.73,10758.0,568.46,568.73,567.73,567.73,10758.0
2025-06-16 14:50:00,567.86,568.97,567.75,568.97,17231.0,567.86,568.97,567.75,568.97,17231.0
2025-06-16 15:00:00,568.83,568.94,568.12,568.24,33298.0,568.83,568.94,568.12,568.24,33298.0
2025-06-16 15:10:00,568.25,568.62,568.11,568.24,29013.0,568.25,568.62,568.11,568.24,29013.0
2025-06-16 15:20:00,568.23,568.84,567.88,567.95,33416.0,568.23,568.84,567.88,567.95,33416.0
2025-06-16 15:30:00,568.02,568.31,567.59,568.17,27754.0,568.02,568.31,567.59,568.17,27754.0
2025-06-16 15:40:00,568.07,568.82,568.07,568.53,34106.0,568.07,568.82,568.07,568.53,34106.0
2025-06-16 15:50:00,568.45,569.14,567.93,568.64,148539.0,568.45,569.14,567.93,568.64,148539.0
2025-06-17 09:30:00,564.72,568.37,564.0,567.12,83371.0,564.72,568.37,564.0,567.12,83371.0
2025-06-17 09:40:00,567.0,569.54,566.97,568.77,46351.0,567.0,569.54,566.97,568.77,46351.0
2025-06-17 09:50:00,568.38,570.0,568.12,568.93,31110.0,568.38,570.0,568.12,568.93,31110.0
2025-06-17 10:00:00,569.45,569.45,567.4,568.75,32071.0,569.45,569.45,567.4,568.75,32071.0
2025-06-17 10:10:00,569.01,569.66,568.29,568.76,34917.0,569.01,569.66,568.29,568.76,34917.0
2025-06-17 10:20:00,568.77,569.84,568.77,569.12,17919.0,568.77,569.84,568.77,569.12,17919.0
2025-06-17 10:30:00,569.22,569.22,567.31,567.35,36321.0,569.22,569.22,567.31,567.35,36321.0
2025-06-17 10:40:00,567.71,567.71,566.12,566.88,55433.0,567.71,567.71,566.12,566.88,55433.0
2025-06-17 10:50:00,566.85,567.34,566.31,566.67,37357.0,566.85,567.34,566.31,566.67,37357.0
2025-06-17 11:00:00,566.51,567.82,566.41,567.27,25575.0,566.51,567.82,566.41,567.27,25575.0
2025-06-17 11:10:00,567.33,567.93,566.92,567.3,15152.0,567.33,567.93,566.92,567.3,15152.0
2025-06-17 11:20:00,567.31,567.32,566.45,566.6,29609.0,567.31,567.32,566.45,566.6,29609.0
2025-06-17 11:30:00,566.33,567.15,566.06,567.05,12227.0,566.33,567.15,566.06,567.05,12227.0
2025-06-17 11:40:00,566.87,567.46,566.6,567.1,13250.0,566.87,567.46,566.6,567.1,13250.0
2025-06-17 11:50:00,567.25,567.88,567.06,567.29,18934.0,567.25,567.88,567.06,567.29,18934.0
2025-06-17 12:00:00,567.29,568.72,567.29,568.31,10946.0,567.29,568.72,567.29,568.31,10946.0
2025-06-17 12:10:00,568.92,569.64,568.85,569.09,5651.0,568.92,569.64,568.85,569.09,5651.0
2025-06-17 12:20:00,569.05,569.16,568.6,568.93,13352.0,569.05,569.16,568.6,568.93,13352.0
2025-06-17 12:30:00,568.99,569.89,568.94,569.76,9734.0,568.99,569.89,568.94,569.76,9734.0
2025-06-17 12:40:00,569.81,570.47,569.44,570.08,12788.0,569.81,570.47,569.44,570.08,12788.0
2025-06-17 12:50:00,569.84,570.6,569.36,570.6,16058.0,569.84,570.6,569.36,570.6,16058.0
2025-06-17 13:00:00,570.11,571.29,570.1,570.94,13788.0,570.11,571.29,570.1,570.94,13788.0
2025-06-17 13:10:00,570.73,570.73,569.85,570.19,15785.0,570.73,570.73,569.85,570.19,15785.0
2025-06-17 13:20:00,570.08,570.38,569.3,569.32,25519.0,570.08,570.38,569.3,569.32,25519.0
2025-06-17 13:30:00,569.25,570.42,569.19,570.09,15447.0,569.25,570.42,569.19,570.09,15447.0
2025-06-17 13:40:00,570.3,570.57,568.85,569.07,8503.0,570.3,570.57,568.85,569.07,8503.0
2025-06-17 13:50:00,568.94,569.39,568.62,569.1,14477.0,568.94,569.39,568.62,569.1,14477.0
2025-06-17 14:00:00,569.02,569.13,567.91,569.02,16316.0,569.02,569.13,567.91,569.02,16316.0
2025-06-17 14:10:00,569.38,569.57,568.91,569.35,12941.0,569.38,569.57,568.91,569.35,12941.0
2025-06-17 14:20:00,569.34,569.44,568.53,568.94,12165.0,569.34,569.44,568.53,568.94,12165.0
2025-06-17 14:30:00,568.93,569.22,568.56,568.59,8960.0,568.93,569.22,568.56,568.59,8960.0
2025-06-17 14:40:00,568.48,568.71,568.03,568.36,11170.0,568.48,568.71,568.03,568.36,11170.0
2025-06-17 14:50:00,568.38,569.13,568.08,569.13,10436.0,568.38,569.13,568.08,569.13,10436.0
2025-06-17 15:00:00,569.03,569.25,568.61,569.04,11722.0,569.03,569.25,568.61,569.04,11722.0
2025-06-17 15:10:00,568.89,569.16,568.71,568.93,14849.0,568.89,569.16,568.71,568.93,14849.0
2025-06-17 15:20:00,568.76,569.44,568.7,569.13,15878.0,568.76,569.44,568.7,569.13,15878.0
2025-06-17 15:30:00,569.17,569.3,568.72,568.89,19340.0,569.17,569.3,568.72,568.89,19340.0
2025-06-17 15:40:00,568.89,569.49,568.06,569.38,18920.0,568.89,569.49,568.06,569.38,18920.0
2025-06-17 15:50:00,569.27,569.91,568.84,569.67,85506.0,569.27,569.91,568.84,569.67,85506.0
2025-06-18 09:30:00,570.88,571.08,568.23,568.27,66284.0,570.88,571.08,568.23,568.27,66284.0
2025-06-18 09:40:00,568.4,569.26,566.36,567.25,58814.0,568.4,569.26,566.36,567.25,58814.0
2025-06-18 09:50:00,567.34,568.02,566.62,566.63,19613.0,567.34,568.02,566.62,566.63,19613.0
2025-06-18 10:00:00,566.73,568.75,566.0,568.32,24589.0,566.73,568.75,566.0,568.32,24589.0
2025-06-18 10:10:00,568.2,570.0,567.77,569.29,22266.0,568.2,570.0,567.77,569.29,22266.0
2025-06-18 10:20:00,569.26,570.5,569.19,570.15,11432.0,569.26,570.5,569.19,570.15,11432.0
2025-06-18 10:30:00,570.01,570.69,569.79,569.86,20156.0,570.01,570.69,569.79,569.86,20156.0
2025-06-18 10:40:00,569.92,570.6,569.62,569.97,16064.0,569.92,570.6,569.62,569.97,16064.0
2025-06-18 10:50:00,570.22,570.22,569.51,569.52,8528.0,570.22,570.22,569.51,569.52,8528.0
2025-06-18 11:00:00,569.53,569.83,568.9,569.52,15896.0,569.53,569.83,568.9,569.52,15896.0
2025-06-18 11:10:00,569.31,569.31,567.7,567.79,11838.0,569.31,569.31,567.7,567.79,11838.0
2025-06-18 11:20:00,567.48,567.48,555.26,561.58,168222.0,567.48,567.48,555.26,561.58,168222.0
2025-06-18 11:30:00,561.59,563.94,558.2,560.5,97309.0,561.59,563.94,558.2,560.5,97309.0
2025-06-18 11:40:00,560.03,560.77,556.42,560.68,87827.0,560.03,560.77,556.42,560.68,87827.0
2025-06-18 11:50:00,560.68,560.99,557.0,557.58,53784.0,560.68,560.99,557.0,557.58,53784.0
2025-06-18 12:00:00,557.51,558.39,555.99,556.67,48980.0,557.51,558.39,555.99,556.67,48980.0
2025-06-18 12:10:00,556.67,557.87,555.72,556.11,53079.0,556.67,557.87,555.72,556.11,53079.0
2025-06-18 12:20:00,555.86,556.69,547.3,550.12,134281.0,555.86,556.69,547.3,550.12,134281.0
2025-06-18 12:30:00,549.8,552.77,548.06,549.6,109236.0,549.8,552.77,548.06,549.6,109236.0
2025-06-18 12:40:00,549.57,550.87,547.1,550.14,71713.0,549.57,550.87,547.1,550.14,71713.0
2025-06-18 12:50:00,549.9,553.35,548.51,549.55,63244.0,549.9,553.35,548.51,549.55,63244.0
2025-06-18 13:00:00,549.78,550.57,547.44,548.0,81243.0,549.78,550.57,547.44,548.0,81243.0
2025-06-18 13:10:00,547.71,547.73,542.63,546.53,129325.0,547.71,547.73,542.63,546.53,129325.0
2025-06-18 13:20:00,546.44,548.82,544.55,546.79,92164.0,546.44,548.82,544.55,546.79,92164.0
2025-06-18 13:30:00,546.6,549.56,546.46,549.41,121544.0,546.6,549.56,546.46,549.41,121544.0
2025-06-18 13:40:00,549.5,550.35,547.97,549.47,70787.0,549.5,550.35,547.97,549.47,70787.0
2025-06-18 13:50:00,549.52,551.49,547.64,548.62,59465.0,549.52,551.49,547.64,548.62,59465.0
2025-06-18 14:00:00,548.48,550.01,547.55,549.43,89329.0,548.48,550.01,547.55,549.43,89329.0
2025-06-18 14:10:00,549.41,552.0,548.51,549.32,106288.0,549.41,552.0,548.51,549.32,106288.0
2025-06-18 14:20:00,549.09,549.35,547.47,547.94,47694.0,549.09,549.35,547.47,547.94,47694.0
2025-06-18 14:30:00,547.44,547.74,544.0,544.56,110945.0,547.44,547.74,544.0,544.56,110945.0
2025-06-18 14:40:00,544.87,546.17,541.98,542.01,85999.0,544.87,546.17,541.98,542.01,85999.0
2025-06-18 14:50:00,542.2,542.78,540.87,541.55,94304.0,542.2,542.78,540.87,541.55,94304.0
2025-06-18 15:00:00,541.54,542.02,540.57,540.91,75754.0,541.54,542.02,540.57,540.91,75754.0
2025-06-18 15:10:00,540.72,540.82,538.0,538.28,128162.0,540.72,540.82,538.0,538.28,128162.0
2025-06-18 15:20:00,538.49,539.75,535.76,536.14,69560.0,538.49,539.75,535.76,536.14,69560.0
2025-06-18 15:30:00,536.13,538.11,535.81,536.18,91433.0,536.13,538.11,535.81,536.18,91433.0
2025-06-18 15:40:00,536.38,537.51,536.01,536.52,107494.0,536.38,537.51,536.01,536.52,107494.0
2025-06-18 15:50:00,536.36,539.16,534.16,538.93,344212.0,536.36,539.16,534.16,538.93,344212.0
2025-06-20 09:30:00,536.94,536.94,527.33,534.99,1162455.0,536.94,536.94,527.33,534.99,1162455.0
2025-06-20 09:40:00,535.01,538.18,534.82,537.01,196841.0,535.01,538.18,534.82,537.01,196841.0
2025-06-20 09:50:00,537.01,537.7,534.67,535.12,204460.0,537.01,537.7,534.67,535.12,204460.0
2025-06-20 10:00:00,535.14,538.0,535.13,537.13,74118.0,535.14,538.0,535.13,537.13,74118.0
2025-06-20 10:10:00,537.13,538.26,535.85,538.21,76535.0,537.13,538.26,535.85,538.21,76535.0
2025-06-20 10:20:00,538.01,538.16,533.95,534.55,97730.0,538.01,538.16,533.95,534.55,97730.0
2025-06-20 10:30:00,534.61,536.54,534.15,536.5,65614.0,534.61,536.54,534.15,536.5,65614.0
2025-06-20 10:40:00,536.39,538.12,535.61,538.12,48161.0,536.39,538.12,535.61,538.12,48161.0
2025-06-20 10:50:00,538.18,538.34,536.37,536.58,36833.0,538.18,538.34,536.37,536.58,36833.0
2025-06-20 11:00:00,536.58,537.21,536.2,537.17,56184.0,536.58,537.21,536.2,537.17,56184.0
2025-06-20 11:10:00,537.08,537.62,536.63,536.63,51066.0,537.08,537.62,536.63,536.63,51066.0
2025-06-20 11:20:00,536.76,536.98,535.82,535.93,40841.0,536.76,536.98,535.82,535.93,40841.0
2025-06-20 11:30:00,535.95,536.58,535.86,536.07,27669.0,535.95,536.58,535.86,536.07,27669.0
2025-06-20 11:40:00,536.17,537.0,535.55,536.6,45866.0,536.17,537.0,535.55,536.6,45866.0
2025-06-20 11:50:00,536.56,536.62,534.92,535.06,27018.0,536.56,536.62,534.92,535.06,27018.0
2025-06-20 12:00:00,534.99,535.44,534.77,535.09,41378.0,534.99,535.44,534.77,535.09,41378.0
2025-06-20 12:10:00,535.18,535.98,534.93,535.35,34378.0,535.18,535.98,534.93,535.35,34378.0
2025-06-20 12:20:00,535.27,536.42,534.92,536.42,25194.0,535.27,536.42,534.92,536.42,25194.0
2025-06-20 12:30:00,536.73,536.99,536.2,536.5,26664.0,536.73,536.99,536.2,536.5,26664.0
2025-06-20 12:40:00,536.52,536.61,536.01,536.39,20391.0,536.52,536.61,536.01,536.39,20391.0
2025-06-20 12:50:00,536.49,536.83,535.76,536.11,24314.0,536.49,536.83,535.76,536.11,24314.0
2025-06-20 13:00:00,536.05,536.58,535.45,535.45,20541.0,536.05,536.58,535.45,535.45,20541.0
2025-06-20 13:10:00,535.51,535.77,535.1,535.42,39709.0,535.51,535.77,535.1,535.42,39709.0
2025-06-20 13:20:00,535.19,535.57,535.08,535.27,16168.0,535.19,535.57,535.08,535.27,16168.0
2025-06-20 13:30:00,535.05,535.05,532.8,533.06,36577.0,535.05,535.05,532.8,533.06,36577.0
2025-06-20 13:40:00,533.19,533.53,532.54,532.9,36193.0,533.19,533.53,532.54,532.9,36193.0
2025-06-20 13:50:00,532.92,533.21,532.42,533.09,74911.0,532.92,533.21,532.42,533.09,74911.0
2025-06-20 14:00:00,533.08,533.08,532.21,532.42,32533.0,533.08,533.08,532.21,532.42,32533.0
2025-06-20 14:10:00,532.5,533.8,532.42,533.79,61882.0,532.5,533.8,532.42,533.79,61882.0
2025-06-20 14:20:00,533.8,533.8,532.22,532.3,35973.0,533.8,533.8,532.22,532.3,35973.0
2025-06-20 14:30:00,532.23,532.33,531.51,531.52,54213.0,532.23,532.33,531.51,531.52,54213.0
2025-06-20 14:40:00,531.58,531.58,530.35,530.45,38607.0,531.58,531.58,530.35,530.45,38607.0
2025-06-20 14:50:00,530.41,530.41,529.22,529.32,67248.0,530.41,530.41,529.22,529.32,67248.0
2025-06-20 15:00:00,529.3,529.52,528.19,528.68,112086.0,529.3,529.52,528.19,528.68,112086.0
2025-06-20 15:10:00,528.84,529.79,528.54,529.52,121852.0,528.84,529.79,528.54,529.52,121852.0
2025-06-20 15:20:00,529.53,532.1,528.38,531.69,111915.0,529.53,532.1,528.38,531.69,111915.0
2025-06-20 15:30:00,531.74,532.17,530.9,531.17,67818.0,531.74,532.17,530.9,531.17,67818.0
2025-06-20 15:40:00,531.1,531.76,530.6,531.6,66593.0,531.1,531.76,530.6,531.6,66593.0
2025-06-20 15:50:00,531.46,533.06,531.33,532.15,401348.0,531.46,533.06,531.33,532.15,401348.0